Is CVB Financial Corp. (CVBF) a Buy, Sell, or Hold?
Enter your email address below for free access to our CVB Financial Corp. (CVBF) research center and poll results.
NASDAQ : CVBF
CVB Financial Corp. — Technical Indicators
$22.47 USD
-$0.35 (-1.53%)
- Volume
- 1.43M
- Average Volume
- 1.71M
- Market Capitalization
- $3.05B
- P/E Ratio
- 14.88
- Dividend Yield
- 3.56%
- Price Target
- $26.00
- Year High
- $23.37
- Year Low
- $17.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $0.28
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.46
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.93
Average
20.17
Maximum
28.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.46 | $22.47 | 1.4M |
| 2026-07-17 | 22.37 | $22.82 | 1.9M |
| 2026-07-16 | 22.26 | $23.30 | 1.6M |
| 2026-07-15 | 22.16 | $22.71 | 1.0M |
| 2026-07-14 | 22.06 | $22.59 | 1.2M |
| 2026-07-13 | 22.00 | $22.45 | 1.3M |
| 2026-07-10 | 21.92 | $22.47 | 1.2M |
| 2026-07-09 | 21.84 | $22.35 | 1.6M |
| 2026-07-08 | 21.76 | $22.17 | 2.2M |
| 2026-07-07 | 21.68 | $22.58 | 977500 |
| 2026-07-06 | 21.57 | $22.76 | 1.4M |
| 2026-07-02 | 21.46 | $22.81 | 1.4M |
| 2026-07-01 | 21.31 | $23.11 | 2.1M |
| 2026-06-30 | 21.18 | $22.55 | 1.6M |
| 2026-06-29 | 21.05 | $22.40 | 1.7M |
| 2026-06-26 | 20.95 | $22.46 | 3.8M |
| 2026-06-25 | 20.85 | $22.46 | 1.5M |
| 2026-06-24 | 20.75 | $22.05 | 2.6M |
| 2026-06-23 | 20.69 | $21.55 | 1.9M |
| 2026-06-22 | 20.63 | $21.05 | 1.3M |
| 2026-06-18 | 20.59 | $20.81 | 4.7M |
| 2026-06-17 | 20.57 | $20.57 | 2.5M |
| 2026-06-16 | 20.53 | $21.24 | 2.2M |
| 2026-06-15 | 20.46 | $20.84 | 1.3M |
| 2026-06-12 | 20.40 | $21.23 | 1.2M |
| 2026-06-11 | 20.32 | $20.92 | 1.1M |
| 2026-06-10 | 20.26 | $20.87 | 1.3M |
| 2026-06-09 | 20.20 | $20.78 | 1.4M |
| 2026-06-08 | 20.17 | $20.50 | 1.1M |
| 2026-06-05 | 20.16 | $20.50 | 1.5M |
| 2026-06-04 | 20.16 | $20.44 | 1.1M |
| 2026-06-03 | 20.17 | $19.88 | 1.3M |
| 2026-06-02 | 20.21 | $20.44 | 826200 |
| 2026-06-01 | 20.19 | $20.10 | 1.3M |
| 2026-05-29 | 20.21 | $20.36 | 1.8M |
| 2026-05-28 | 20.21 | $20.41 | 1.1M |
| 2026-05-27 | 20.20 | $20.49 | 1.5M |
| 2026-05-26 | 20.20 | $20.77 | 1.6M |
| 2026-05-22 | 20.18 | $20.35 | 1.5M |
| 2026-05-21 | 20.17 | $20.32 | 2.2M |
| 2026-05-20 | 20.16 | $20.30 | 1.4M |
| 2026-05-19 | 20.16 | $19.82 | 1.3M |
| 2026-05-18 | 20.19 | $19.88 | 1.3M |
| 2026-05-15 | 20.23 | $19.54 | 1.5M |
| 2026-05-14 | 20.29 | $19.77 | 2.0M |
| 2026-05-13 | 20.30 | $19.60 | 1.6M |
| 2026-05-12 | 20.34 | $19.84 | 1.8M |
| 2026-05-11 | 20.37 | $20.10 | 1.7M |
| 2026-05-08 | 20.40 | $20.33 | 1.1M |
| 2026-05-07 | 20.41 | $20.51 | 1.2M |
| 2026-05-06 | 20.42 | $20.63 | 1.4M |
| 2026-05-05 | 20.41 | $20.54 | 1.2M |
| 2026-05-04 | 20.37 | $20.17 | 1.5M |
| 2026-05-01 | 20.35 | $20.45 | 1.7M |
| 2026-04-30 | 20.31 | $20.37 | 4.1M |
| 2026-04-29 | 20.27 | $20.24 | 1.3M |
| 2026-04-28 | 20.23 | $20.49 | 2.2M |
| 2026-04-27 | 20.16 | $20.34 | 1.8M |
| 2026-04-24 | 20.09 | $20.06 | 2.0M |
| 2026-04-23 | 20.05 | $20.21 | 2.2M |
| 2026-04-22 | 20.01 | $20.37 | 2.1M |
| 2026-04-21 | 19.95 | $20.29 | 2.7M |
| 2026-04-20 | 19.89 | $20.76 | 2.5M |
| 2026-04-17 | 19.79 | $20.68 | 12.7M |
| 2026-04-16 | 19.70 | $20.08 | 2.6M |
| 2026-04-15 | 19.62 | $20.31 | 2.8M |
| 2026-04-14 | 19.55 | $20.49 | 944843 |
| 2026-04-13 | 19.48 | $20.62 | 1.0M |
| 2026-04-10 | 19.39 | $20.58 | 1.3M |
| 2026-04-09 | 19.30 | $20.75 | 1.3M |
| 2026-04-08 | 19.20 | $20.30 | 1.4M |
| 2026-04-07 | 19.13 | $19.89 | 1.3M |
| 2026-04-06 | 19.10 | $19.74 | 792300 |
| 2026-04-02 | 19.05 | $19.66 | 1.4M |
| 2026-04-01 | 19.03 | $19.50 | 843933 |
| 2026-03-31 | 19.03 | $19.39 | 1.6M |
| 2026-03-30 | 19.04 | $19.09 | 1.2M |
| 2026-03-27 | 19.07 | $18.99 | 1.1M |
| 2026-03-26 | 19.08 | $19.34 | 1.1M |
| 2026-03-25 | 19.11 | $19.28 | 1.1M |
| 2026-03-24 | 19.15 | $19.18 | 1.3M |
| 2026-03-23 | 19.17 | $19.23 | 2.1M |
| 2026-03-20 | 19.18 | $18.60 | 5.1M |
| 2026-03-19 | 19.28 | $18.88 | 1.5M |
| 2026-03-18 | 19.36 | $18.59 | 1.7M |
| 2026-03-17 | 19.46 | $18.92 | 1.2M |
| 2026-03-16 | 19.56 | $19.01 | 879129 |
| 2026-03-13 | 19.63 | $18.79 | 1.0M |
| 2026-03-12 | 19.72 | $18.86 | 1.6M |
| 2026-03-11 | 19.81 | $18.81 | 1.1M |
| 2026-03-10 | 19.91 | $18.82 | 1.4M |
| 2026-03-09 | 20.03 | $19.24 | 2.2M |
| 2026-03-06 | 20.14 | $18.91 | 1.2M |
| 2026-03-05 | 20.24 | $19.24 | 732237 |
| 2026-03-04 | 20.32 | $19.49 | 957300 |
| 2026-03-03 | 20.36 | $19.57 | 904800 |
| 2026-03-02 | 20.39 | $19.56 | 1.4M |
| 2026-02-27 | 20.40 | $19.23 | 2.1M |
| 2026-02-26 | 20.41 | $19.98 | 994700 |
| 2026-02-25 | 20.38 | $20.01 | 1.2M |
| 2026-02-24 | 20.36 | $19.62 | 773993 |
| 2026-02-23 | 20.37 | $19.50 | 1.1M |
| 2026-02-20 | 20.39 | $20.48 | 1.2M |
| 2026-02-19 | 20.40 | $20.53 | 1.3M |
| 2026-02-18 | 20.41 | $20.69 | 1.5M |
| 2026-02-17 | 20.37 | $20.80 | 1.5M |
| 2026-02-13 | 20.32 | $20.55 | 797924 |
| 2026-02-12 | 20.29 | $20.45 | 1.3M |
| 2026-02-11 | 20.23 | $20.62 | 1.1M |
| 2026-02-10 | 20.16 | $20.92 | 1.1M |
| 2026-02-09 | 20.07 | $21.22 | 1.0M |
| 2026-02-06 | 19.97 | $21.43 | 1.6M |
| 2026-02-05 | 19.88 | $20.97 | 1.7M |
| 2026-02-04 | 19.79 | $20.75 | 1.4M |
| 2026-02-03 | 19.71 | $20.36 | 1.5M |
| 2026-02-02 | 19.65 | $20.11 | 1.2M |
| 2026-01-30 | 19.58 | $19.71 | 2.6M |
| 2026-01-29 | 19.52 | $19.51 | 1.6M |
| 2026-01-28 | 19.49 | $19.36 | 1.3M |
| 2026-01-27 | 19.48 | $19.60 | 1.1M |
| 2026-01-26 | 19.48 | $19.84 | 1.3M |
| 2026-01-23 | 19.46 | $19.84 | 2.2M |
| 2026-01-22 | 19.45 | $20.73 | 1.9M |
| 2026-01-21 | 19.39 | $20.80 | 1.5M |
| 2026-01-20 | 19.33 | $19.76 | 1.1M |
| 2026-01-16 | 19.32 | $19.92 | 1.2M |
| 2026-01-15 | 19.34 | $19.88 | 1.1M |
| 2026-01-14 | 19.34 | $19.30 | 889317 |
| 2026-01-13 | 19.39 | $19.15 | 1.2M |
| 2026-01-12 | 19.43 | $19.07 | 1.0M |
| 2026-01-09 | 19.48 | $19.39 | 1.1M |
| 2026-01-08 | 19.53 | $19.56 | 1.9M |
| 2026-01-07 | 19.54 | $19.07 | 1.5M |
| 2026-01-06 | 19.56 | $19.26 | 2.1M |
| 2026-01-05 | 19.58 | $19.15 | 1.5M |
| 2026-01-02 | 19.61 | $18.67 | 1.5M |
| 2025-12-31 | 19.68 | $18.60 | 881000 |
| 2025-12-30 | 19.73 | $18.80 | 988600 |
| 2025-12-29 | 19.78 | $19.18 | 1.1M |
| 2025-12-26 | 19.81 | $19.58 | 1.2M |
| 2025-12-24 | 19.83 | $19.54 | 727500 |
| 2025-12-23 | 19.86 | $19.54 | 1.4M |
| 2025-12-22 | 19.87 | $19.56 | 1.6M |
| 2025-12-19 | 19.86 | $19.54 | 4.6M |
| 2025-12-18 | 19.83 | $19.66 | 7.5M |
| 2025-12-17 | 19.78 | $20.25 | 898211 |
| 2025-12-16 | 19.69 | $20.00 | 1.0M |
| 2025-12-15 | 19.59 | $20.19 | 1.1M |
| 2025-12-12 | 19.53 | $19.92 | 713300 |
| 2025-12-11 | 19.46 | $20.23 | 998400 |
| 2025-12-10 | 19.39 | $20.37 | 1.2M |
| 2025-12-09 | 19.31 | $19.64 | 1.1M |
| 2025-12-08 | 19.25 | $19.61 | 1.0M |
| 2025-12-05 | 19.21 | $19.50 | 636730 |
| 2025-12-04 | 19.17 | $19.84 | 797800 |
| 2025-12-03 | 19.11 | $19.96 | 553315 |
| 2025-12-02 | 19.04 | $19.78 | 612818 |
| 2025-12-01 | 18.97 | $19.77 | 687222 |
| 2025-11-28 | 18.90 | $19.68 | 433412 |
| 2025-11-26 | 18.84 | $19.94 | 1.3M |
| 2025-11-25 | 18.77 | $20.22 | 1.4M |
| 2025-11-24 | 18.72 | $19.64 | 1.1M |
| 2025-11-21 | 18.69 | $19.47 | 1.0M |
| 2025-11-20 | 18.67 | $18.86 | 984200 |
| 2025-11-19 | 18.66 | $18.63 | 765200 |
| 2025-11-18 | 18.66 | $18.46 | 765000 |
| 2025-11-17 | 18.67 | $18.18 | 1.3M |
| 2025-11-14 | 18.71 | $18.86 | 1.3M |
| 2025-11-13 | 18.69 | $18.64 | 985600 |
| 2025-11-12 | 18.67 | $18.71 | 958636 |
| 2025-11-11 | 18.69 | $18.72 | 651500 |
| 2025-11-10 | 18.71 | $18.59 | 1.0M |
| 2025-11-07 | 18.71 | $18.71 | 843200 |
| 2025-11-06 | 18.68 | $18.70 | 830300 |
| 2025-11-05 | 18.68 | $18.68 | 580900 |
| 2025-11-04 | 18.69 | $18.46 | 696300 |
| 2025-11-03 | 18.71 | $18.46 | 691100 |
| 2025-10-31 | 18.74 | $18.37 | 913500 |
| 2025-10-30 | 18.77 | $18.56 | 916946 |
| 2025-10-29 | 18.78 | $18.57 | 827800 |
| 2025-10-28 | 18.79 | $19.14 | 799400 |
| 2025-10-27 | 18.78 | $18.96 | 618700 |
| 2025-10-24 | 18.78 | $19.07 | 652200 |
| 2025-10-23 | 18.80 | $18.65 | 843127 |
| 2025-10-22 | 18.84 | $18.62 | 951000 |
| 2025-10-21 | 18.89 | $18.73 | 635100 |
| 2025-10-20 | 18.94 | $19.01 | 554900 |
| 2025-10-17 | 18.97 | $18.54 | 875000 |
| 2025-10-16 | 19.04 | $18.19 | 1.5M |
| 2025-10-15 | 19.14 | $18.99 | 804211 |
| 2025-10-14 | 19.17 | $19.28 | 680615 |
| 2025-10-13 | 19.18 | $18.56 | 661847 |
| 2025-10-10 | 19.25 | $18.05 | 649048 |
| 2025-10-09 | 19.35 | $18.71 | 378135 |
| 2025-10-08 | 19.44 | $18.84 | 457827 |
| 2025-10-07 | 19.51 | $18.90 | 510623 |
| 2025-10-06 | 19.57 | $19.10 | 712338 |
| 2025-10-03 | 19.63 | $18.98 | 820109 |
| 2025-10-02 | 19.70 | $18.79 | 717319 |
| 2025-10-01 | 19.78 | $18.69 | 589400 |
| 2025-09-30 | 19.84 | $18.91 | 705749 |
| 2025-09-29 | 19.89 | $19.07 | 804300 |
| 2025-09-26 | 19.94 | $19.39 | 636900 |
| 2025-09-25 | 19.99 | $19.53 | 581438 |
| 2025-09-24 | 20.03 | $19.59 | 575700 |
| 2025-09-23 | 20.06 | $19.58 | 592900 |
| 2025-09-22 | 20.09 | $19.67 | 597800 |
| 2025-09-19 | 20.12 | $19.95 | 1.6M |
| 2025-09-18 | 20.08 | $20.21 | 597600 |
| 2025-09-17 | 20.04 | $19.56 | 625100 |
| 2025-09-16 | 20.02 | $19.51 | 595900 |
| 2025-09-15 | 20.02 | $20.01 | 1.2M |
| 2025-09-12 | 19.98 | $20.10 | 736300 |
| 2025-09-11 | 19.96 | $20.33 | 766100 |
| 2025-09-10 | 19.94 | $20.33 | 629701 |
| 2025-09-09 | 19.91 | $20.19 | 667030 |
| 2025-09-08 | 19.84 | $20.20 | 644342 |
| 2025-09-05 | 19.77 | $20.32 | 707907 |
| 2025-09-04 | 19.70 | $20.45 | 642426 |
| 2025-09-03 | 19.63 | $19.93 | 411900 |
| 2025-09-02 | 19.60 | $19.90 | 445518 |
| 2025-08-29 | 19.54 | $20.13 | 703600 |
| 2025-08-28 | 19.45 | $20.21 | 455213 |
| 2025-08-27 | 19.37 | $20.43 | 464200 |
| 2025-08-26 | 19.29 | $20.26 | 597747 |
| 2025-08-25 | 19.23 | $20.03 | 549149 |
| 2025-08-22 | 19.20 | $20.27 | 979200 |
| 2025-08-21 | 19.15 | $19.25 | 445936 |
| 2025-08-20 | 19.18 | $19.29 | 372400 |
| 2025-08-19 | 19.26 | $19.31 | 557864 |
| 2025-08-18 | 19.33 | $19.42 | 401700 |
| 2025-08-15 | 19.40 | $19.34 | 621800 |
| 2025-08-14 | 19.49 | $19.66 | 457300 |
| 2025-08-13 | 19.56 | $19.82 | 738702 |
| 2025-08-12 | 19.61 | $19.70 | 684031 |
| 2025-08-11 | 19.65 | $18.81 | 554322 |
| 2025-08-08 | 19.77 | $18.85 | 766200 |
| 2025-08-07 | 19.87 | $19.03 | 739400 |
| 2025-08-06 | 19.96 | $19.04 | 603600 |
| 2025-08-05 | 20.05 | $19.16 | 1.0M |
| 2025-08-04 | 20.14 | $18.69 | 652328 |
| 2025-08-01 | 20.23 | $18.37 | 792300 |
| 2025-07-31 | 20.36 | $18.69 | 756100 |
| 2025-07-30 | 20.46 | $18.78 | 649514 |
| 2025-07-29 | 20.55 | $19.17 | 655120 |
| 2025-07-28 | 20.58 | $19.38 | 794134 |
| 2025-07-25 | 20.60 | $19.27 | 885100 |
| 2025-07-24 | 20.62 | $19.76 | 1.4M |
| 2025-07-23 | 20.59 | $20.93 | 1.1M |
| 2025-07-22 | 20.50 | $20.81 | 979700 |
| 2025-07-21 | 20.41 | $20.82 | 1.2M |
| 2025-07-18 | 20.30 | $21.08 | 948543 |
| 2025-07-17 | 20.16 | $21.09 | 999300 |
| 2025-07-16 | 20.01 | $20.72 | 661500 |
| 2025-07-15 | 19.90 | $20.52 | 1.8M |
| 2025-07-14 | 19.80 | $21.19 | 601529 |
| 2025-07-11 | 19.68 | $20.82 | 677000 |
| 2025-07-10 | 19.59 | $20.85 | 900544 |
| 2025-07-09 | 19.52 | $20.83 | 649480 |
| 2025-07-08 | 19.43 | $20.93 | 723300 |
| 2025-07-07 | 19.34 | $20.64 | 765249 |
| 2025-07-03 | 19.24 | $20.97 | 621100 |
| 2025-07-02 | 19.11 | $20.73 | 1.3M |
| 2025-07-01 | 19.01 | $20.51 | 1.2M |
| 2025-06-30 | 18.90 | $19.79 | 832838 |
| 2025-06-27 | 18.85 | $19.68 | 1.6M |
| 2025-06-26 | 18.81 | $19.66 | 749248 |
| 2025-06-25 | 18.76 | $19.22 | 870527 |
| 2025-06-24 | 18.77 | $19.16 | 804700 |
| 2025-06-23 | 18.75 | $19.05 | 600300 |
| 2025-06-20 | 18.75 | $18.50 | 1.8M |
| 2025-06-18 | 18.78 | $18.37 | 647212 |
| 2025-06-17 | 18.84 | $18.15 | 600200 |
| 2025-06-16 | 18.91 | $18.34 | 631700 |
| 2025-06-13 | 18.99 | $18.54 | 549000 |
| 2025-06-12 | 19.06 | $18.94 | 404400 |
| 2025-06-11 | 19.10 | $19.02 | 531000 |
| 2025-06-10 | 19.15 | $19.32 | 416300 |
| 2025-06-09 | 19.18 | $19.16 | 679800 |
| 2025-06-06 | 19.18 | $19.00 | 525200 |
| 2025-06-05 | 19.20 | $18.59 | 616200 |
| 2025-06-04 | 19.21 | $18.55 | 755936 |
| 2025-06-03 | 19.22 | $18.57 | 2.1M |
| 2025-06-02 | 19.25 | $18.39 | 979000 |
| 2025-05-30 | 19.28 | $18.75 | 1.0M |
| 2025-05-29 | 19.28 | $18.88 | 675645 |
| 2025-05-28 | 19.26 | $18.72 | 768392 |
| 2025-05-27 | 19.27 | $19.30 | 485400 |
| 2025-05-23 | 19.23 | $18.94 | 583500 |
| 2025-05-22 | 19.20 | $18.97 | 488000 |
| 2025-05-21 | 19.20 | $19.05 | 588836 |
| 2025-05-20 | 19.19 | $19.59 | 407100 |
| 2025-05-19 | 19.13 | $19.67 | 477100 |
| 2025-05-16 | 19.03 | $19.78 | 579628 |
| 2025-05-15 | 18.93 | $19.97 | 317842 |
| 2025-05-14 | 18.80 | $19.82 | 553200 |
| 2025-05-13 | 18.67 | $20.00 | 406918 |
| 2025-05-12 | 18.51 | $19.95 | 562200 |
| 2025-05-09 | 18.34 | $19.18 | 305744 |
| 2025-05-08 | 18.20 | $19.26 | 462227 |
| 2025-05-07 | 18.12 | $18.84 | 570033 |
| 2025-05-06 | 18.01 | $18.86 | 445200 |
| 2025-05-05 | 17.90 | $18.98 | 525400 |
| 2025-05-02 | 17.80 | $19.08 | 671700 |
| 2025-05-01 | 17.70 | $18.75 | 612494 |
| 2025-04-30 | 17.68 | $18.54 | 679433 |
| 2025-04-29 | 17.68 | $18.78 | 673946 |
| 2025-04-28 | 17.66 | $18.52 | 744000 |
| 2025-04-25 | 17.66 | $18.46 | 900600 |
| 2025-04-24 | 17.68 | $18.91 | 1.2M |
| 2025-04-23 | 17.67 | $18.78 | 1.2M |
| 2025-04-22 | 17.68 | $18.41 | 809940 |
| 2025-04-21 | 17.72 | $17.72 | 670300 |
| 2025-04-17 | 17.77 | $17.70 | 798400 |
| 2025-04-16 | 17.81 | $17.47 | 1.2M |
| 2025-04-15 | 17.88 | $17.26 | 898821 |
| 2025-04-14 | 17.95 | $16.81 | 868200 |
| 2025-04-11 | 18.05 | $16.41 | 824300 |
| 2025-04-10 | 18.17 | $16.53 | 960434 |
| 2025-04-09 | 18.26 | $17.51 | 1.4M |
| 2025-04-08 | 18.32 | $16.73 | 1.1M |
| 2025-04-07 | 18.41 | $16.73 | 1.2M |
| 2025-04-04 | 18.52 | $16.85 | 1.6M |
| 2025-04-03 | 18.65 | $17.06 | 1.2M |
| 2025-04-02 | 18.77 | $18.44 | 601613 |
| 2025-04-01 | 18.82 | $18.44 | 945000 |
| 2025-03-31 | 18.87 | $18.46 | 633300 |
| 2025-03-28 | 18.95 | $18.46 | 465200 |
| 2025-03-27 | 19.04 | $18.83 | 640338 |
| 2025-03-26 | 19.09 | $18.86 | 464900 |
| 2025-03-25 | 19.14 | $18.94 | 705149 |
| 2025-03-24 | 19.18 | $19.12 | 572028 |
| 2025-03-21 | 19.21 | $18.70 | 2.6M |
| 2025-03-20 | 19.27 | $18.61 | 477400 |
| 2025-03-19 | 19.34 | $18.78 | 600128 |
| 2025-03-18 | 19.43 | $18.71 | 640606 |
| 2025-03-17 | 19.51 | $18.78 | 679600 |
| 2025-03-14 | 19.59 | $18.78 | 936709 |
| 2025-03-13 | 19.67 | $18.42 | 803349 |
| 2025-03-12 | 19.74 | $18.60 | 808900 |
| 2025-03-11 | 19.85 | $18.55 | 1.2M |
| 2025-03-10 | 19.93 | $19.04 | 1.3M |
| 2025-03-07 | 20.00 | $19.44 | 644416 |
| 2025-03-06 | 20.07 | $19.36 | 758925 |
| 2025-03-05 | 20.14 | $19.42 | 845214 |
| 2025-03-04 | 20.21 | $19.51 | 902500 |
| 2025-03-03 | 20.26 | $20.16 | 759100 |
| 2025-02-28 | 20.29 | $20.17 | 989632 |
| 2025-02-27 | 20.33 | $19.89 | 646900 |
| 2025-02-26 | 20.38 | $19.86 | 702609 |
| 2025-02-25 | 20.43 | $19.77 | 615822 |
| 2025-02-24 | 20.50 | $19.64 | 723400 |
| 2025-02-21 | 20.55 | $19.82 | 728300 |
| 2025-02-20 | 20.59 | $20.15 | 443030 |
| 2025-02-19 | 20.62 | $20.43 | 527700 |
| 2025-02-18 | 20.63 | $20.43 | 584900 |
| 2025-02-14 | 20.64 | $20.28 | 403600 |
| 2025-02-13 | 20.64 | $20.37 | 507100 |
| 2025-02-12 | 20.66 | $19.99 | 662100 |
| 2025-02-11 | 20.69 | $20.63 | 528620 |
| 2025-02-10 | 20.64 | $20.18 | 537600 |
| 2025-02-07 | 20.61 | $20.43 | 1.0M |
| 2025-02-06 | 20.61 | $20.84 | 774634 |
| 2025-02-05 | 20.61 | $20.90 | 472806 |
| 2025-02-04 | 20.62 | $20.82 | 452415 |
| 2025-02-03 | 20.64 | $20.35 | 581100 |
| 2025-01-31 | 20.66 | $20.84 | 791386 |
| 2025-01-30 | 20.69 | $21.06 | 822800 |
| 2025-01-29 | 20.72 | $20.79 | 1.4M |
| 2025-01-28 | 20.78 | $20.94 | 705747 |
| 2025-01-27 | 20.84 | $21.02 | 1.0M |
| 2025-01-24 | 20.89 | $20.69 | 834300 |
| 2025-01-23 | 20.95 | $20.66 | 1.0M |
| 2025-01-22 | 21.01 | $20.69 | 1.0M |
| 2025-01-21 | 21.04 | $20.75 | 603100 |
| 2025-01-17 | 21.07 | $20.53 | 766900 |
| 2025-01-16 | 21.19 | $20.37 | 845000 |
| 2025-01-15 | 21.32 | $20.77 | 645211 |
| 2025-01-14 | 21.42 | $20.48 | 631906 |
| 2025-01-13 | 21.54 | $19.60 | 911500 |
| 2025-01-10 | 21.72 | $19.59 | 899300 |
| 2025-01-08 | 21.91 | $20.44 | 996500 |
| 2025-01-07 | 22.04 | $20.81 | 780100 |
| 2025-01-06 | 22.17 | $21.17 | 784748 |
| 2025-01-03 | 22.26 | $21.20 | 1.1M |
| 2025-01-02 | 22.37 | $20.84 | 676426 |
| 2024-12-31 | 22.48 | $21.41 | 602942 |
| 2024-12-30 | 22.57 | $21.71 | 638900 |
| 2024-12-27 | 22.66 | $21.95 | 525200 |
| 2024-12-26 | 22.75 | $22.20 | 436709 |
| 2024-12-24 | 22.83 | $21.98 | 347039 |
| 2024-12-23 | 22.94 | $21.77 | 1.1M |
| 2024-12-20 | 23.04 | $22.00 | 3.3M |
| 2024-12-19 | 23.10 | $21.29 | 984400 |
| 2024-12-18 | 23.16 | $21.37 | 1.7M |
| 2024-12-17 | 23.22 | $22.80 | 1.1M |
| 2024-12-16 | 23.20 | $23.03 | 752827 |
| 2024-12-13 | 23.18 | $22.71 | 703509 |
| 2024-12-12 | 23.17 | $22.84 | 967440 |
| 2024-12-11 | 23.16 | $23.38 | 788500 |
| 2024-12-10 | 23.14 | $23.23 | 686144 |
| 2024-12-09 | 23.13 | $23.18 | 756134 |
| 2024-12-06 | 23.08 | $23.25 | 577206 |
| 2024-12-05 | 23.00 | $22.98 | 596300 |
| 2024-12-04 | 22.98 | $23.52 | 768826 |
| 2024-12-03 | 22.77 | $22.97 | 796125 |
| 2024-12-02 | 22.57 | $23.31 | 954623 |
| 2024-11-29 | 22.36 | $23.42 | 703800 |
| 2024-11-27 | 22.17 | $23.83 | 812731 |
| 2024-11-26 | 21.96 | $23.83 | 861429 |
| 2024-11-25 | 21.75 | $24.00 | 1.2M |
| 2024-11-22 | 21.53 | $23.83 | 846900 |
| 2024-11-21 | 21.30 | $23.19 | 696632 |
| 2024-11-20 | 21.12 | $22.57 | 615057 |
| 2024-11-19 | 20.94 | $22.49 | 588900 |
| 2024-11-18 | 20.77 | $22.52 | 511945 |
| 2024-11-15 | 20.58 | $22.52 | 905700 |
| 2024-11-14 | 20.43 | $22.62 | 721900 |
| 2024-11-13 | 20.29 | $22.57 | 939200 |
| 2024-11-12 | 20.14 | $23.01 | 1.0M |
| 2024-11-11 | 19.96 | $23.07 | 1.0M |
| 2024-11-08 | 19.76 | $22.00 | 838521 |
| 2024-11-07 | 19.60 | $21.66 | 830842 |
| 2024-11-06 | 19.42 | $22.62 | 2.0M |
| 2024-11-05 | 19.19 | $19.31 | 426600 |
| 2024-11-04 | 19.12 | $18.96 | 528700 |
| 2024-11-01 | 19.07 | $19.27 | 572100 |
| 2024-10-31 | 19.01 | $19.43 | 617700 |
| 2024-10-30 | 18.94 | $19.74 | 601300 |
| 2024-10-29 | 18.85 | $19.64 | 605900 |
| 2024-10-28 | 18.74 | $19.58 | 624333 |
| 2024-10-25 | 18.65 | $19.23 | 590400 |
| 2024-10-24 | 18.58 | $19.59 | 1.1M |
| 2024-10-23 | 18.48 | $18.99 | 945000 |
| 2024-10-22 | 18.41 | $18.97 | 317900 |
| 2024-10-21 | 18.35 | $18.78 | 706228 |
| 2024-10-18 | 18.32 | $19.55 | 560418 |
| 2024-10-17 | 18.25 | $19.77 | 497200 |
| 2024-10-16 | 18.19 | $19.68 | 751327 |
| 2024-10-15 | 18.12 | $19.41 | 1.1M |
| 2024-10-14 | 18.05 | $19.01 | 538619 |
| 2024-10-11 | 17.99 | $18.81 | 716300 |
| 2024-10-10 | 17.94 | $17.97 | 747012 |
| 2024-10-09 | 17.90 | $18.11 | 559039 |
| 2024-10-08 | 17.84 | $17.85 | 452800 |
| 2024-10-07 | 17.80 | $17.95 | 526400 |
| 2024-10-04 | 17.75 | $18.05 | 655200 |
| 2024-10-03 | 17.70 | $18.06 | 919522 |
| 2024-10-02 | 17.68 | $18.02 | 1.5M |
| 2024-10-01 | 17.67 | $17.39 | 830300 |
| 2024-09-30 | 17.69 | $17.82 | 535300 |
| 2024-09-27 | 17.72 | $17.73 | 738200 |
| 2024-09-26 | 17.75 | $17.65 | 630100 |
| 2024-09-25 | 17.79 | $17.55 | 701919 |
| 2024-09-24 | 17.83 | $17.84 | 848300 |
| 2024-09-23 | 17.86 | $18.14 | 699100 |
| 2024-09-20 | 17.86 | $18.25 | 3.1M |
| 2024-09-19 | 17.80 | $18.57 | 1.1M |
| 2024-09-18 | 17.73 | $18.12 | 686300 |
| 2024-09-17 | 17.67 | $18.11 | 640300 |
| 2024-09-16 | 17.63 | $17.87 | 596209 |
| 2024-09-13 | 17.59 | $17.71 | 577700 |
| 2024-09-12 | 17.55 | $17.11 | 647028 |
| 2024-09-11 | 17.51 | $16.95 | 733400 |
| 2024-09-10 | 17.50 | $17.13 | 797532 |
| 2024-09-09 | 17.47 | $16.92 | 1.1M |
| 2024-09-06 | 17.47 | $17.13 | 653300 |
| 2024-09-05 | 17.45 | $17.57 | 596900 |
| 2024-09-04 | 17.41 | $17.74 | 1.7M |
| 2024-09-03 | 17.37 | $17.92 | 2.4M |
| 2024-08-30 | 17.33 | $18.42 | 733900 |
| 2024-08-29 | 17.28 | $18.35 | 743727 |
| 2024-08-28 | 17.28 | $18.39 | 634801 |
| 2024-08-27 | 17.32 | $18.32 | 936513 |
| 2024-08-26 | 17.36 | $18.39 | 1.1M |
| 2024-08-23 | 17.39 | $18.19 | 967333 |
| 2024-08-22 | 17.48 | $17.10 | 499211 |
| 2024-08-21 | 17.62 | $17.12 | 569313 |
| 2024-08-20 | 17.73 | $17.01 | 552800 |
| 2024-08-19 | 17.87 | $17.27 | 562200 |
| 2024-08-16 | 17.99 | $17.08 | 572118 |
| 2024-08-15 | 18.08 | $16.79 | 899400 |
| 2024-08-14 | 18.20 | $16.43 | 556231 |
| 2024-08-13 | 18.35 | $16.75 | 524500 |
| 2024-08-12 | 18.47 | $16.59 | 698825 |
| 2024-08-09 | 18.55 | $16.75 | 677533 |
| 2024-08-08 | 18.60 | $16.91 | 715500 |
| 2024-08-07 | 18.64 | $16.76 | 735900 |
| 2024-08-06 | 18.67 | $16.90 | 888700 |
| 2024-08-05 | 18.68 | $16.99 | 1.4M |
| 2024-08-02 | 18.67 | $17.52 | 1.0M |
| 2024-08-01 | 18.63 | $18.38 | 1.1M |
| 2024-07-31 | 18.55 | $19.06 | 1.1M |
| 2024-07-30 | 18.46 | $19.15 | 774300 |
| 2024-07-29 | 18.35 | $19.05 | 1.0M |
| 2024-07-26 | 18.26 | $20.04 | 1.0M |
| 2024-07-25 | 18.11 | $19.76 | 1.5M |
| 2024-07-24 | 17.95 | $19.44 | 937853 |
| 2024-07-23 | 17.79 | $19.87 | 1.2M |
| 2024-07-22 | 17.64 | $19.53 | 918847 |
| 2024-07-19 | 17.48 | $19.01 | 1.0M |
| 2024-07-18 | 17.35 | $19.11 | 933747 |
| 2024-07-17 | 17.22 | $19.46 | 1.4M |
| 2024-07-16 | 17.07 | $19.07 | 1.5M |
| 2024-07-15 | 16.92 | $18.23 | 1.5M |
| 2024-07-12 | 16.82 | $17.70 | 780100 |
| 2024-07-11 | 16.76 | $17.79 | 1.0M |
| 2024-07-10 | 16.68 | $17.35 | 849352 |
| 2024-07-09 | 16.62 | $17.17 | 575737 |
| 2024-07-08 | 16.59 | $16.72 | 337650 |
| 2024-07-05 | 16.58 | $16.71 | 453106 |
| 2024-07-03 | 16.56 | $16.86 | 386900 |
| 2024-07-02 | 16.53 | $17.16 | 395744 |
| 2024-07-01 | 16.49 | $17.06 | 584000 |
| 2024-06-28 | 16.46 | $17.24 | 1.9M |
| 2024-06-27 | 16.41 | $17.00 | 982518 |
| 2024-06-26 | 16.36 | $16.55 | 1.4M |
| 2024-06-25 | 16.34 | $16.28 | 584217 |
| 2024-06-24 | 16.34 | $16.70 | 425532 |
| 2024-06-21 | 16.32 | $16.41 | 1.8M |
| 2024-06-20 | 16.33 | $16.44 | 452500 |
| 2024-06-18 | 16.36 | $16.54 | 607744 |
| 2024-06-17 | 16.40 | $16.36 | 547013 |
| 2024-06-14 | 16.45 | $16.08 | 520226 |
| 2024-06-13 | 16.51 | $16.23 | 379800 |
| 2024-06-12 | 16.57 | $16.53 | 682829 |
| 2024-06-11 | 16.61 | $16.14 | 594000 |
| 2024-06-10 | 16.66 | $16.29 | 792234 |
| 2024-06-07 | 16.71 | $16.46 | 532835 |
| 2024-06-06 | 16.74 | $16.54 | 524400 |
| 2024-06-05 | 16.78 | $16.39 | 480311 |
| 2024-06-04 | 16.82 | $16.19 | 744300 |
| 2024-06-03 | 16.87 | $16.31 | 618640 |
| 2024-05-31 | 16.91 | $16.54 | 686500 |
| 2024-05-30 | 16.93 | $16.19 | 531100 |
| 2024-05-29 | 16.96 | $15.93 | 737716 |
| 2024-05-28 | 16.98 | $16.16 | 578800 |
| 2024-05-24 | 17.00 | $16.30 | 404500 |
| 2024-05-23 | 17.01 | $16.27 | 616248 |
| 2024-05-22 | 17.02 | $16.75 | 629600 |
| 2024-05-21 | 17.04 | $17.06 | 326800 |
| 2024-05-20 | 17.04 | $17.20 | 327700 |
| 2024-05-17 | 17.00 | $17.43 | 539508 |
| 2024-05-16 | 16.96 | $17.33 | 330313 |
| 2024-05-15 | 16.89 | $17.35 | 554934 |
| 2024-05-14 | 16.82 | $17.41 | 377817 |
| 2024-05-13 | 16.74 | $17.09 | 511000 |
| 2024-05-10 | 16.69 | $17.22 | 416830 |
| 2024-05-09 | 16.63 | $17.23 | 631100 |
| 2024-05-08 | 16.59 | $17.18 | 388438 |
| 2024-05-07 | 16.54 | $17.16 | 499800 |
| 2024-05-06 | 16.55 | $17.27 | 487036 |
| 2024-05-03 | 16.54 | $17.21 | 481949 |
| 2024-05-02 | 16.52 | $16.93 | 608800 |
| 2024-05-01 | 16.51 | $16.75 | 968826 |
| 2024-04-30 | 16.51 | $16.34 | 958023 |
| 2024-04-29 | 16.54 | $16.46 | 704800 |
| 2024-04-26 | 16.59 | $16.48 | 651521 |
| 2024-04-25 | 16.66 | $16.51 | 1.4M |
| 2024-04-24 | 16.72 | $17.09 | 838200 |
| 2024-04-23 | 16.70 | $17.10 | 1.1M |
| 2024-04-22 | 16.70 | $16.47 | 797021 |
| 2024-04-19 | 16.73 | $16.63 | 840901 |
| 2024-04-18 | 16.76 | $15.98 | 674344 |
| 2024-04-17 | 16.82 | $15.85 | 566339 |
| 2024-04-16 | 16.86 | $15.75 | 496625 |
| 2024-04-15 | 16.90 | $16.09 | 740700 |
| 2024-04-12 | 16.93 | $16.21 | 483045 |
| 2024-04-11 | 16.96 | $16.31 | 956014 |
| 2024-04-10 | 17.00 | $16.25 | 952150 |
| 2024-04-09 | 17.05 | $17.34 | 466526 |
| 2024-04-08 | 17.07 | $17.04 | 449749 |
| 2024-04-05 | 17.10 | $16.76 | 509021 |
| 2024-04-04 | 17.16 | $16.83 | 777814 |
| 2024-04-03 | 17.21 | $16.76 | 655603 |
| 2024-04-02 | 17.26 | $16.97 | 856046 |
| 2024-04-01 | 17.26 | $17.43 | 671020 |
| 2024-03-28 | 17.23 | $17.84 | 874502 |
| 2024-03-27 | 17.18 | $17.70 | 773810 |
| 2024-03-26 | 17.14 | $16.78 | 600935 |
| 2024-03-25 | 17.15 | $17.04 | 681333 |
| 2024-03-22 | 17.15 | $17.00 | 520310 |
| 2024-03-21 | 17.17 | $17.32 | 698522 |
| 2024-03-20 | 17.17 | $17.17 | 693600 |
| 2024-03-19 | 17.18 | $16.51 | 657232 |
| 2024-03-18 | 17.22 | $16.60 | 794400 |
| 2024-03-15 | 17.26 | $16.73 | 3.4M |
| 2024-03-14 | 17.31 | $16.73 | 796405 |
| 2024-03-13 | 17.33 | $17.24 | 705800 |
| 2024-03-12 | 17.30 | $17.27 | 697600 |
| 2024-03-11 | 17.33 | $17.65 | 638500 |
| 2024-03-08 | 17.30 | $17.70 | 734629 |
| 2024-03-07 | 17.27 | $17.93 | 957100 |
| 2024-03-06 | 17.24 | $17.80 | 1.5M |
| 2024-03-05 | 17.18 | $17.76 | 1.1M |
| 2024-03-04 | 17.13 | $16.95 | 1.3M |
| 2024-03-01 | 17.12 | $16.79 | 1.6M |
| 2024-02-29 | 17.10 | $17.02 | 768606 |
| 2024-02-28 | 17.09 | $16.76 | 815041 |
| 2024-02-27 | 17.15 | $17.07 | 504200 |
| 2024-02-26 | 17.21 | $16.96 | 722600 |
| 2024-02-23 | 17.25 | $17.39 | 594800 |
| 2024-02-22 | 17.30 | $17.45 | 1.3M |
| 2024-02-21 | 17.38 | $17.25 | 723025 |
| 2024-02-20 | 17.47 | $17.36 | 585935 |
| 2024-02-16 | 17.58 | $17.43 | 841340 |
| 2024-02-15 | 17.66 | $17.74 | 987900 |
| 2024-02-14 | 17.70 | $17.05 | 1.0M |
| 2024-02-13 | 17.78 | $16.72 | 1.8M |
| 2024-02-12 | 17.87 | $17.77 | 1.5M |
| 2024-02-09 | 17.94 | $17.18 | 1.1M |
| 2024-02-08 | 18.03 | $17.11 | 1.0M |
| 2024-02-07 | 18.13 | $17.15 | 1.3M |
| 2024-02-06 | 18.23 | $16.60 | 1.2M |
| 2024-02-05 | 18.38 | $16.80 | 1.2M |
| 2024-02-02 | 18.50 | $16.86 | 1.5M |
| 2024-02-01 | 18.63 | $16.42 | 1.6M |
| 2024-01-31 | 18.78 | $16.77 | 1.7M |
| 2024-01-30 | 18.94 | $17.88 | 703800 |
| 2024-01-29 | 19.06 | $18.22 | 733900 |
| 2024-01-26 | 19.18 | $17.92 | 1.2M |
| 2024-01-25 | 19.32 | $18.29 | 2.0M |
| 2024-01-24 | 19.44 | $18.98 | 881927 |
| 2024-01-23 | 19.52 | $19.14 | 831600 |
| 2024-01-22 | 19.58 | $19.50 | 940631 |
| 2024-01-19 | 19.62 | $19.01 | 689200 |
| 2024-01-18 | 19.71 | $18.64 | 676700 |
| 2024-01-17 | 19.81 | $18.54 | 645800 |
| 2024-01-16 | 19.92 | $18.68 | 832906 |
| 2024-01-12 | 20.05 | $19.08 | 753018 |
| 2024-01-11 | 20.12 | $18.99 | 837700 |
| 2024-01-10 | 20.11 | $19.12 | 441900 |
| 2024-01-09 | 20.12 | $19.21 | 493114 |
| 2024-01-08 | 20.14 | $19.47 | 455200 |
| 2024-01-05 | 20.14 | $19.35 | 484900 |
| 2024-01-04 | 20.12 | $19.43 | 750800 |
| 2024-01-03 | 20.09 | $19.35 | 733413 |
| 2024-01-02 | 20.08 | $20.07 | 719300 |
| 2023-12-29 | 20.03 | $20.19 | 526900 |
| 2023-12-28 | 19.91 | $20.61 | 666500 |
| 2023-12-27 | 19.78 | $20.67 | 597900 |
| 2023-12-26 | 19.63 | $20.81 | 679800 |
| 2023-12-22 | 19.48 | $20.45 | 526400 |
| 2023-12-21 | 19.35 | $20.46 | 1.0M |
| 2023-12-20 | 19.22 | $20.30 | 1.3M |
| 2023-12-19 | 19.09 | $20.74 | 986200 |
| 2023-12-18 | 18.98 | $20.58 | 813300 |
| 2023-12-15 | 18.87 | $20.89 | 5.2M |
| 2023-12-14 | 18.74 | $21.31 | 1.3M |
| 2023-12-13 | 18.60 | $20.30 | 1.3M |
| 2023-12-12 | 18.50 | $18.97 | 606623 |
| 2023-12-11 | 18.37 | $19.26 | 764537 |
| 2023-12-08 | 18.22 | $19.62 | 991107 |
| 2023-12-07 | 18.06 | $19.42 | 1.3M |
| 2023-12-06 | 17.92 | $18.96 | 1.2M |
| 2023-12-05 | 17.82 | $18.80 | 609912 |
| 2023-12-04 | 17.75 | $19.19 | 929400 |
| 2023-12-01 | 17.67 | $19.01 | 1.0M |
| 2023-11-30 | 17.57 | $17.88 | 962442 |
| 2023-11-29 | 17.47 | $17.99 | 711600 |
| 2023-11-28 | 17.36 | $17.68 | 469600 |
| 2023-11-27 | 17.25 | $17.77 | 618600 |
| 2023-11-24 | 17.14 | $17.85 | 281700 |
| 2023-11-22 | 17.06 | $17.90 | 517800 |
| 2023-11-21 | 16.91 | $17.74 | 751912 |
| 2023-11-20 | 16.78 | $18.42 | 664937 |
| 2023-11-17 | 16.63 | $18.51 | 1.6M |
| 2023-11-16 | 16.48 | $18.30 | 736238 |
| 2023-11-15 | 16.37 | $18.46 | 1.3M |
| 2023-11-14 | 16.25 | $18.30 | 1.5M |
| 2023-11-13 | 16.15 | $16.35 | 461100 |
| 2023-11-10 | 16.14 | $16.28 | 479412 |
| 2023-11-09 | 16.11 | $16.35 | 587744 |
| 2023-11-08 | 16.10 | $16.67 | 690945 |
| 2023-11-07 | 16.09 | $17.02 | 715820 |
| 2023-11-06 | 16.06 | $17.30 | 844300 |
| 2023-11-03 | 16.01 | $17.63 | 1.4M |
| 2023-11-02 | 15.94 | $17.00 | 1.5M |
| 2023-11-01 | 15.91 | $15.97 | 1.4M |
| 2023-10-31 | 15.91 | $15.62 | 787836 |
| 2023-10-30 | 15.91 | $15.54 | 1.1M |
| 2023-10-27 | 15.94 | $15.68 | 1.3M |
| 2023-10-26 | 15.98 | $16.07 | 2.3M |
| 2023-10-25 | 16.00 | $14.98 | 1.5M |
| 2023-10-24 | 16.06 | $15.07 | 1.3M |
| 2023-10-23 | 16.13 | $15.45 | 1.4M |
| 2023-10-20 | 16.18 | $15.63 | 1.2M |
| 2023-10-19 | 16.21 | $16.11 | 2.3M |
| 2023-10-18 | 16.23 | $15.92 | 849103 |
| 2023-10-17 | 16.26 | $16.45 | 1.1M |
| 2023-10-16 | 16.28 | $15.98 | 919239 |
| 2023-10-13 | 16.32 | $15.72 | 785900 |
| 2023-10-12 | 16.40 | $16.24 | 659300 |
| 2023-10-11 | 16.46 | $16.44 | 681340 |
| 2023-10-10 | 16.50 | $16.46 | 729708 |
| 2023-10-09 | 16.55 | $16.23 | 729700 |
| 2023-10-06 | 16.60 | $16.28 | 1.0M |
| 2023-10-05 | 16.65 | $16.35 | 976847 |
| 2023-10-04 | 16.69 | $15.97 | 1.0M |
| 2023-10-03 | 16.76 | $15.62 | 1.5M |
| 2023-10-02 | 16.87 | $16.13 | 1.6M |
| 2023-09-29 | 16.97 | $16.57 | 960921 |
| 2023-09-28 | 17.02 | $16.42 | 940100 |
| 2023-09-27 | 17.07 | $16.19 | 747009 |
| 2023-09-26 | 17.14 | $16.35 | 779122 |
| 2023-09-25 | 17.21 | $16.52 | 530049 |
| 2023-09-22 | 17.25 | $16.26 | 670100 |
| 2023-09-21 | 17.31 | $16.45 | 661500 |
| 2023-09-20 | 17.35 | $16.60 | 551700 |
| 2023-09-19 | 17.37 | $16.81 | 619900 |
| 2023-09-18 | 17.40 | $16.78 | 746504 |
| 2023-09-15 | 17.45 | $17.31 | 4.4M |
| 2023-09-14 | 17.47 | $17.48 | 755400 |
| 2023-09-13 | 17.48 | $17.24 | 766300 |
| 2023-09-12 | 17.52 | $17.46 | 934111 |
| 2023-09-11 | 17.58 | $17.22 | 887224 |
| 2023-09-08 | 17.68 | $17.30 | 562900 |
| 2023-09-07 | 17.77 | $17.20 | 673213 |
| 2023-09-06 | 17.86 | $17.35 | 653200 |
| 2023-09-05 | 17.96 | $17.75 | 843427 |
| 2023-09-01 | 18.06 | $18.17 | 717800 |
| 2023-08-31 | 18.12 | $17.46 | 759432 |
| 2023-08-30 | 18.20 | $17.46 | 616903 |
| 2023-08-29 | 18.28 | $17.72 | 507500 |
| 2023-08-28 | 18.33 | $17.63 | 652300 |
| 2023-08-25 | 18.39 | $17.37 | 690016 |
| 2023-08-24 | 18.45 | $17.37 | 589038 |
| 2023-08-23 | 18.48 | $17.31 | 753345 |
| 2023-08-22 | 18.48 | $17.06 | 848233 |
| 2023-08-21 | 18.45 | $17.37 | 707800 |
| 2023-08-18 | 18.42 | $17.68 | 1.1M |
| 2023-08-17 | 18.33 | $17.71 | 660549 |
| 2023-08-16 | 18.25 | $17.68 | 760440 |
| 2023-08-15 | 18.19 | $18.05 | 1.2M |
| 2023-08-14 | 18.07 | $18.68 | 1.0M |
| 2023-08-11 | 17.87 | $19.28 | 492502 |
| 2023-08-10 | 17.63 | $19.12 | 794406 |
| 2023-08-09 | 17.42 | $19.01 | 811200 |
| 2023-08-08 | 17.19 | $19.41 | 927636 |
| 2023-08-07 | 16.91 | $19.60 | 1.2M |
| 2023-08-04 | 16.61 | $19.34 | 848836 |
| 2023-08-03 | 16.33 | $19.17 | 836001 |
| 2023-08-02 | 16.03 | $19.01 | 1.4M |
| 2023-08-01 | 15.75 | $18.71 | 1.2M |
| 2023-07-31 | 15.51 | $18.87 | 1.8M |
| 2023-07-28 | 15.23 | $18.57 | 1.8M |
| 2023-07-27 | 14.99 | $18.03 | 2.8M |
| 2023-07-26 | 14.75 | $17.20 | 1.9M |
| 2023-07-25 | 14.57 | $16.52 | 1.7M |
| 2023-07-24 | 14.41 | $16.71 | 1.9M |
| 2023-07-21 | 14.22 | $15.95 | 1.8M |
| 2023-07-20 | 14.08 | $16.08 | 2.0M |
| 2023-07-19 | 13.97 | $16.52 | 2.1M |
| 2023-07-18 | 13.86 | $15.57 | 1.6M |
| 2023-07-17 | 13.82 | $14.77 | 1.1M |
| 2023-07-14 | 13.81 | $14.45 | 1.4M |
| 2023-07-13 | 13.79 | $14.86 | 1.8M |
| 2023-07-12 | 13.78 | $14.40 | 2.0M |
| 2023-07-11 | 13.78 | $13.92 | 1.1M |
| 2023-07-10 | 13.81 | $13.61 | 1.0M |
| 2023-07-07 | 13.86 | $13.60 | 1.0M |
| 2023-07-06 | 13.92 | $13.29 | 1.2M |
| 2023-07-05 | 13.96 | $13.45 | 1.3M |
| 2023-07-03 | 13.95 | $13.88 | 943310 |
| 2023-06-30 | 13.93 | $13.28 | 788700 |
| 2023-06-29 | 13.88 | $13.61 | 1.3M |
| 2023-06-28 | 13.80 | $13.37 | 1.3M |
| 2023-06-27 | 13.77 | $13.55 | 1.3M |
| 2023-06-26 | 13.72 | $13.23 | 1.1M |
| 2023-06-23 | 13.67 | $12.97 | 2.5M |
| 2023-06-22 | 13.64 | $13.21 | 1.7M |
| 2023-06-21 | 13.61 | $13.79 | 1.5M |
| 2023-06-20 | 13.53 | $14.32 | 1.8M |
| 2023-06-16 | 13.39 | $14.80 | 5.5M |
| 2023-06-15 | 13.24 | $14.63 | 1.2M |
| 2023-06-14 | 13.11 | $14.09 | 1.3M |
| 2023-06-13 | 12.97 | $14.63 | 974004 |
| 2023-06-12 | 12.81 | $14.37 | 1.4M |
| 2023-06-09 | 12.65 | $14.45 | 1.0M |
| 2023-06-08 | 12.47 | $14.60 | 1.5M |
| 2023-06-07 | 12.32 | $14.95 | 2.4M |
| 2023-06-06 | 12.16 | $14.09 | 2.0M |
| 2023-06-05 | 12.05 | $13.20 | 1.9M |
| 2023-06-02 | 12.00 | $13.36 | 2.6M |
| 2023-06-01 | 11.93 | $12.45 | 1.2M |
| 2023-05-31 | 11.96 | $12.01 | 1.9M |
| 2023-05-30 | 12.02 | $12.60 | 1.7M |
| 2023-05-26 | 12.12 | $12.60 | 1.2M |
| 2023-05-25 | 12.24 | $12.32 | 1.5M |
| 2023-05-24 | 12.37 | $12.37 | 1.2M |
| 2023-05-23 | 12.49 | $12.60 | 1.7M |
| 2023-05-22 | 12.59 | $12.11 | 1.2M |
| 2023-05-19 | 12.75 | $11.51 | 1.4M |
| 2023-05-18 | 12.94 | $11.92 | 1.6M |
| 2023-05-17 | 13.12 | $12.01 | 1.9M |
| 2023-05-16 | 13.31 | $11.20 | 847300 |
| 2023-05-15 | 13.51 | $11.52 | 1.2M |
| 2023-05-12 | 13.73 | $11.12 | 1.8M |
| 2023-05-11 | 13.95 | $10.86 | 2.1M |
| 2023-05-10 | 14.21 | $11.60 | 1.2M |
| 2023-05-09 | 14.43 | $11.75 | 1.7M |
| 2023-05-08 | 14.64 | $11.81 | 2.1M |
| 2023-05-05 | 14.86 | $12.23 | 2.9M |
| 2023-05-04 | 15.06 | $11.96 | 3.4M |
| 2023-05-03 | 15.26 | $13.12 | 2.4M |
| 2023-05-02 | 15.41 | $13.26 | 2.2M |
| 2023-05-01 | 15.58 | $14.55 | 1.2M |
| 2023-04-28 | 15.69 | $14.97 | 1.2M |
| 2023-04-27 | 15.76 | $14.92 | 2.3M |
| 2023-04-26 | 15.86 | $14.86 | 1.8M |
| 2023-04-25 | 15.97 | $14.56 | 1.9M |
| 2023-04-24 | 16.10 | $15.32 | 1.1M |
| 2023-04-21 | 16.19 | $15.31 | 1.4M |
| 2023-04-20 | 16.28 | $15.45 | 1.5M |
| 2023-04-19 | 16.40 | $15.79 | 1.8M |
| 2023-04-18 | 16.55 | $15.29 | 1.1M |
| 2023-04-17 | 16.70 | $15.90 | 1.6M |
| 2023-04-14 | 16.83 | $15.45 | 1.4M |
| 2023-04-13 | 17.02 | $16.12 | 1.1M |
| 2023-04-12 | 17.16 | $15.88 | 1.1M |
| 2023-04-11 | 17.33 | $16.04 | 1.3M |
| 2023-04-10 | 17.43 | $16.15 | 1.3M |
| 2023-04-06 | 17.70 | $16.20 | 1.1M |
| 2023-04-05 | 17.96 | $16.13 | 1.4M |
| 2023-04-04 | 18.31 | $16.11 | 1.6M |
| 2023-04-03 | 18.66 | $16.63 | 1.1M |
| 2023-03-31 | 19.01 | $16.68 | 1.5M |
| 2023-03-30 | 19.38 | $16.38 | 1.3M |
| 2023-03-29 | 19.76 | $16.90 | 1.1M |
| 2023-03-28 | 20.12 | $17.04 | 1.6M |
| 2023-03-27 | 20.46 | $17.21 | 1.2M |
| 2023-03-24 | 20.81 | $17.08 | 3.0M |
| 2023-03-23 | 21.17 | $17.17 | 2.4M |
| 2023-03-22 | 21.53 | $17.84 | 1.1M |
| 2023-03-21 | 21.85 | $18.89 | 1.2M |
| 2023-03-20 | 22.10 | $18.25 | 1.6M |
| 2023-03-17 | 22.41 | $18.35 | 3.2M |
| 2023-03-16 | 22.70 | $19.43 | 1.9M |
| 2023-03-15 | 22.94 | $18.80 | 1.7M |
| 2023-03-14 | 23.20 | $19.23 | 2.0M |
| 2023-03-13 | 23.47 | $18.09 | 5.1M |
| 2023-03-10 | 23.79 | $21.61 | 1.7M |
| 2023-03-09 | 23.93 | $21.45 | 1.3M |
| 2023-03-08 | 24.11 | $23.05 | 735000 |
| 2023-03-07 | 24.23 | $23.06 | 687500 |
| 2023-03-06 | 24.34 | $23.73 | 732700 |
| 2023-03-03 | 24.43 | $24.10 | 451713 |
| 2023-03-02 | 24.49 | $23.89 | 595300 |
| 2023-03-01 | 24.51 | $24.08 | 808908 |
| 2023-02-28 | 24.52 | $23.93 | 495016 |
| 2023-02-27 | 24.52 | $24.19 | 368342 |
| 2023-02-24 | 24.50 | $24.33 | 555100 |
| 2023-02-23 | 24.48 | $24.20 | 413600 |
| 2023-02-22 | 24.48 | $24.32 | 1.2M |
| 2023-02-21 | 24.48 | $23.95 | 729535 |
| 2023-02-17 | 24.51 | $24.36 | 877400 |
| 2023-02-16 | 24.53 | $24.18 | 801907 |
| 2023-02-15 | 24.54 | $24.19 | 523729 |
| 2023-02-14 | 24.56 | $24.10 | 411535 |
| 2023-02-13 | 24.64 | $24.49 | 480910 |
| 2023-02-10 | 24.69 | $24.49 | 467700 |
| 2023-02-09 | 24.74 | $24.50 | 491900 |
| 2023-02-08 | 24.76 | $25.09 | 394500 |
| 2023-02-07 | 24.75 | $25.44 | 533000 |
| 2023-02-06 | 24.72 | $25.21 | 512800 |
| 2023-02-03 | 24.72 | $25.47 | 906527 |
| 2023-02-02 | 24.68 | $25.34 | 862648 |
| 2023-02-01 | 24.67 | $24.35 | 985700 |
| 2023-01-31 | 24.72 | $24.22 | 721824 |
| 2023-01-30 | 24.79 | $23.88 | 608100 |
| 2023-01-27 | 24.90 | $23.93 | 1.2M |
| 2023-01-26 | 25.00 | $23.88 | 930909 |
| 2023-01-25 | 25.12 | $24.18 | 538000 |
| 2023-01-24 | 25.22 | $24.30 | 556742 |
| 2023-01-23 | 25.31 | $24.58 | 518734 |
| 2023-01-20 | 25.39 | $24.73 | 632208 |
| 2023-01-19 | 25.45 | $24.42 | 452800 |
| 2023-01-18 | 25.53 | $24.65 | 700332 |
| 2023-01-17 | 25.57 | $25.56 | 485142 |
| 2023-01-13 | 25.58 | $25.59 | 557900 |
| 2023-01-12 | 25.59 | $25.43 | 852531 |
| 2023-01-11 | 25.64 | $24.96 | 732245 |
| 2023-01-10 | 25.74 | $24.82 | 479700 |
| 2023-01-09 | 25.85 | $24.88 | 462700 |
| 2023-01-06 | 25.97 | $25.16 | 457248 |
| 2023-01-05 | 26.07 | $24.74 | 455500 |
| 2023-01-04 | 26.21 | $25.13 | 523700 |
| 2023-01-03 | 26.34 | $25.26 | 844939 |
| 2022-12-30 | 26.50 | $25.75 | 624129 |
| 2022-12-29 | 26.64 | $26.12 | 374700 |
| 2022-12-28 | 26.77 | $25.87 | 387200 |
| 2022-12-27 | 26.89 | $26.21 | 278830 |
| 2022-12-23 | 26.99 | $26.19 | 238737 |
| 2022-12-22 | 27.09 | $26.07 | 346506 |
| 2022-12-21 | 27.20 | $26.35 | 557923 |
| 2022-12-20 | 27.30 | $25.87 | 414404 |
| 2022-12-19 | 27.41 | $25.91 | 629100 |
| 2022-12-16 | 27.51 | $25.53 | 6.1M |
| 2022-12-15 | 27.60 | $25.79 | 839100 |
| 2022-12-14 | 27.67 | $25.70 | 825517 |
| 2022-12-13 | 27.77 | $26.46 | 951000 |
| 2022-12-12 | 27.83 | $27.02 | 669136 |
| 2022-12-09 | 27.89 | $26.91 | 407700 |
| 2022-12-08 | 27.99 | $27.26 | 472000 |
| 2022-12-07 | 28.04 | $27.30 | 496945 |
| 2022-12-06 | 28.09 | $27.57 | 676137 |
| 2022-12-05 | 28.13 | $27.56 | 708439 |
| 2022-12-02 | 28.17 | $28.63 | 485400 |
| 2022-12-01 | 28.13 | $28.53 | 503508 |
| 2022-11-30 | 28.09 | $28.68 | 867600 |
| 2022-11-29 | 28.06 | $28.32 | 409201 |
| 2022-11-28 | 28.08 | $28.08 | 487103 |
| 2022-11-25 | 28.10 | $28.34 | 131600 |
| 2022-11-23 | 28.08 | $28.16 | 320442 |
| 2022-11-22 | 28.03 | $28.44 | 451805 |
| 2022-11-21 | 27.97 | $28.10 | 473000 |
| 2022-11-18 | 27.90 | $27.78 | 705239 |
| 2022-11-17 | 27.81 | $27.36 | 808300 |
| 2022-11-16 | 27.82 | $27.23 | 741108 |
| 2022-11-15 | 27.83 | $27.66 | 849537 |
| 2022-11-14 | 27.83 | $27.76 | 778900 |
| 2022-11-11 | 27.83 | $28.15 | 744609 |
| 2022-11-10 | 27.78 | $28.95 | 732041 |
| 2022-11-09 | 27.71 | $28.26 | 425900 |
| 2022-11-08 | 27.62 | $28.26 | 371338 |
| 2022-11-07 | 27.53 | $28.29 | 345240 |
| 2022-11-04 | 27.44 | $28.43 | 403617 |
| 2022-11-03 | 27.32 | $27.75 | 399300 |
| 2022-11-02 | 27.25 | $27.77 | 692128 |
| 2022-11-01 | 27.18 | $28.20 | 550100 |
| 2022-10-31 | 27.10 | $28.72 | 712600 |
| 2022-10-28 | 26.96 | $28.48 | 645800 |
| 2022-10-27 | 26.80 | $27.84 | 556100 |
| 2022-10-26 | 26.68 | $27.25 | 537806 |
| 2022-10-25 | 26.62 | $27.09 | 725926 |
| 2022-10-24 | 26.56 | $26.68 | 774800 |
| 2022-10-21 | 26.54 | $26.15 | 1.8M |
| 2022-10-20 | 26.55 | $27.50 | 1.1M |
| 2022-10-19 | 26.50 | $27.45 | 832316 |
| 2022-10-18 | 26.46 | $27.67 | 772200 |
| 2022-10-17 | 26.42 | $27.73 | 716535 |
| 2022-10-14 | 26.37 | $27.10 | 590900 |
| 2022-10-13 | 26.32 | $27.54 | 707122 |
| 2022-10-12 | 26.24 | $26.55 | 674700 |
| 2022-10-11 | 26.20 | $26.50 | 634900 |
| 2022-10-10 | 26.16 | $26.35 | 407300 |
| 2022-10-07 | 26.14 | $26.06 | 670743 |
| 2022-10-06 | 26.12 | $26.35 | 481522 |
| 2022-10-05 | 26.08 | $26.37 | 430704 |
| 2022-10-04 | 26.02 | $26.55 | 757307 |
| 2022-10-03 | 25.95 | $25.90 | 631200 |
| 2022-09-30 | 25.93 | $25.32 | 694300 |
| 2022-09-29 | 25.95 | $25.51 | 530830 |
| 2022-09-28 | 25.99 | $26.01 | 751045 |
| 2022-09-27 | 26.01 | $25.94 | 631805 |
| 2022-09-26 | 26.04 | $26.27 | 641200 |
| 2022-09-23 | 26.08 | $26.30 | 674600 |
| 2022-09-22 | 26.12 | $26.61 | 551544 |
| 2022-09-21 | 26.13 | $26.61 | 578406 |
| 2022-09-20 | 26.13 | $26.90 | 464700 |
| 2022-09-19 | 26.14 | $26.65 | 676739 |
| 2022-09-16 | 26.19 | $26.18 | 2.0M |
| 2022-09-15 | 26.26 | $25.96 | 569700 |
| 2022-09-14 | 26.35 | $25.64 | 603748 |
| 2022-09-13 | 26.47 | $25.69 | 703400 |
| 2022-09-12 | 26.57 | $25.93 | 481806 |
| 2022-09-09 | 26.66 | $25.73 | 403100 |
| 2022-09-08 | 26.73 | $25.45 | 477326 |
| 2022-09-07 | 26.80 | $25.29 | 563931 |
| 2022-09-06 | 26.86 | $25.03 | 578640 |
| 2022-09-02 | 26.93 | $25.54 | 414200 |
| 2022-09-01 | 26.97 | $25.77 | 624400 |
| 2022-08-31 | 26.98 | $26.24 | 530500 |
| 2022-08-30 | 26.98 | $26.45 | 431600 |
| 2022-08-29 | 26.97 | $26.61 | 453600 |
| 2022-08-26 | 26.97 | $26.96 | 431927 |
| 2022-08-25 | 26.96 | $27.22 | 720900 |
| 2022-08-24 | 26.92 | $26.72 | 486038 |
| 2022-08-23 | 26.91 | $26.71 | 530700 |
| 2022-08-22 | 26.90 | $27.05 | 435000 |
| 2022-08-19 | 26.85 | $27.53 | 484532 |
| 2022-08-18 | 26.77 | $27.73 | 466347 |
| 2022-08-17 | 26.69 | $27.65 | 528948 |
| 2022-08-16 | 26.57 | $28.04 | 673600 |
| 2022-08-15 | 26.42 | $27.78 | 523216 |
| 2022-08-12 | 26.25 | $27.63 | 506800 |
| 2022-08-11 | 26.09 | $27.18 | 464800 |
| 2022-08-10 | 25.93 | $26.77 | 586306 |
| 2022-08-09 | 25.80 | $26.66 | 484114 |
| 2022-08-08 | 25.69 | $26.44 | 632402 |
| 2022-08-05 | 25.59 | $26.23 | 566246 |
| 2022-08-04 | 25.51 | $25.96 | 449519 |
| 2022-08-03 | 25.44 | $26.23 | 492200 |
| 2022-08-02 | 25.37 | $26.24 | 387000 |
| 2022-08-01 | 25.31 | $26.75 | 613000 |
| 2022-07-29 | 25.23 | $26.67 | 802100 |
| 2022-07-28 | 25.13 | $26.46 | 788824 |
| 2022-07-27 | 25.05 | $26.48 | 528323 |
| 2022-07-26 | 24.99 | $26.46 | 616309 |
| 2022-07-25 | 24.92 | $26.13 | 918037 |
| 2022-07-22 | 24.85 | $25.97 | 783025 |
| 2022-07-21 | 24.77 | $26.10 | 1.0M |
| 2022-07-20 | 24.70 | $25.27 | 769142 |
| 2022-07-19 | 24.68 | $24.94 | 743833 |
| 2022-07-18 | 24.64 | $24.38 | 496914 |
| 2022-07-15 | 24.62 | $24.40 | 876600 |
| 2022-07-14 | 24.59 | $24.07 | 945224 |
| 2022-07-13 | 24.58 | $24.08 | 531015 |
| 2022-07-12 | 24.57 | $24.54 | 406818 |
| 2022-07-11 | 24.54 | $24.53 | 654130 |
| 2022-07-08 | 24.54 | $24.59 | 1.1M |
| 2022-07-07 | 24.56 | $24.57 | 741204 |
| 2022-07-06 | 24.59 | $24.75 | 920744 |
| 2022-07-05 | 24.60 | $24.99 | 1.2M |
| 2022-07-01 | 24.59 | $25.15 | 882619 |
| 2022-06-30 | 24.59 | $24.81 | 807500 |
| 2022-06-29 | 24.57 | $24.80 | 786527 |
| 2022-06-28 | 24.57 | $25.29 | 1.1M |
| 2022-06-27 | 24.55 | $25.05 | 956440 |
| 2022-06-24 | 24.53 | $24.76 | 1.7M |
| 2022-06-23 | 24.51 | $24.29 | 1.5M |
| 2022-06-22 | 24.51 | $24.75 | 1.1M |
| 2022-06-21 | 24.48 | $24.80 | 1.1M |
| 2022-06-17 | 24.44 | $24.13 | 2.2M |
| 2022-06-16 | 24.41 | $24.00 | 1.6M |
| 2022-06-15 | 24.40 | $23.92 | 989920 |
| 2022-06-14 | 24.41 | $23.79 | 848916 |
| 2022-06-13 | 24.40 | $23.83 | 1.1M |
| 2022-06-10 | 24.39 | $24.05 | 871135 |
| 2022-06-09 | 24.36 | $24.45 | 899600 |
| 2022-06-08 | 24.31 | $25.02 | 708148 |
| 2022-06-07 | 24.22 | $25.14 | 592930 |
| 2022-06-06 | 24.15 | $24.94 | 827700 |
| 2022-06-03 | 24.09 | $24.92 | 1.2M |
| 2022-06-02 | 24.04 | $24.96 | 503700 |
| 2022-06-01 | 23.99 | $24.58 | 914200 |
| 2022-05-31 | 23.93 | $24.78 | 1.2M |
| 2022-05-27 | 23.86 | $24.88 | 603900 |
| 2022-05-26 | 23.76 | $24.64 | 744947 |
| 2022-05-25 | 23.71 | $24.39 | 637314 |
| 2022-05-24 | 23.67 | $24.22 | 909112 |
| 2022-05-23 | 23.63 | $24.18 | 833149 |
| 2022-05-20 | 23.62 | $23.88 | 1.1M |
| 2022-05-19 | 23.63 | $23.60 | 969636 |
| 2022-05-18 | 23.65 | $23.91 | 1.4M |
| 2022-05-17 | 23.64 | $24.10 | 738900 |
| 2022-05-16 | 23.62 | $23.54 | 586020 |
| 2022-05-13 | 23.58 | $23.60 | 737815 |
| 2022-05-12 | 23.54 | $23.41 | 916009 |
| 2022-05-11 | 23.51 | $23.43 | 721643 |
| 2022-05-10 | 23.48 | $23.38 | 935035 |
| 2022-05-09 | 23.45 | $23.74 | 694900 |
| 2022-05-06 | 23.39 | $23.70 | 600000 |
| 2022-05-05 | 23.33 | $23.79 | 709300 |
| 2022-05-04 | 23.28 | $24.09 | 1.1M |
| 2022-05-03 | 23.22 | $23.37 | 578500 |
| 2022-05-02 | 23.21 | $23.26 | 1.0M |
| 2022-04-29 | 23.21 | $23.02 | 796619 |
| 2022-04-28 | 23.22 | $23.66 | 753428 |
| 2022-04-27 | 23.20 | $23.47 | 840900 |
| 2022-04-26 | 23.23 | $23.50 | 1.2M |
| 2022-04-25 | 23.25 | $23.99 | 1.1M |
| 2022-04-22 | 23.25 | $23.94 | 972200 |
| 2022-04-21 | 23.22 | $24.13 | 1.7M |
| 2022-04-20 | 23.16 | $23.75 | 928500 |
| 2022-04-19 | 23.15 | $23.54 | 1.0M |
| 2022-04-18 | 23.14 | $22.89 | 925633 |
| 2022-04-14 | 23.14 | $22.77 | 684735 |
| 2022-04-13 | 23.18 | $22.83 | 586336 |
| 2022-04-12 | 23.23 | $22.76 | 953120 |
| 2022-04-11 | 23.28 | $22.71 | 996318 |
| 2022-04-08 | 23.34 | $22.63 | 825138 |
| 2022-04-07 | 23.38 | $22.56 | 1.2M |
| 2022-04-06 | 23.42 | $22.77 | 1.4M |
| 2022-04-05 | 23.43 | $22.86 | 1.1M |
| 2022-04-04 | 23.43 | $23.23 | 1.3M |
| 2022-04-01 | 23.42 | $23.11 | 1.2M |
| 2022-03-31 | 23.43 | $23.21 | 889000 |
| 2022-03-30 | 23.45 | $23.41 | 1.2M |
| 2022-03-29 | 23.44 | $24.05 | 1.2M |
| 2022-03-28 | 23.39 | $23.85 | 962400 |
| 2022-03-25 | 23.37 | $23.98 | 929400 |
| 2022-03-24 | 23.36 | $23.30 | 834200 |
| 2022-03-23 | 23.34 | $23.06 | 1.1M |
| 2022-03-22 | 23.36 | $23.48 | 1.3M |
| 2022-03-21 | 23.38 | $23.32 | 1.5M |
| 2022-03-18 | 23.41 | $22.88 | 5.6M |
| 2022-03-17 | 23.46 | $23.55 | 1.1M |
| 2022-03-16 | 23.48 | $23.89 | 1.1M |
| 2022-03-15 | 23.48 | $23.72 | 1.1M |
| 2022-03-14 | 23.47 | $23.97 | 1.3M |
| 2022-03-11 | 23.46 | $23.47 | 883700 |
| 2022-03-10 | 23.47 | $23.24 | 985500 |
| 2022-03-09 | 23.48 | $23.10 | 700500 |
| 2022-03-08 | 23.51 | $22.78 | 987042 |
| 2022-03-07 | 23.52 | $23.09 | 1.3M |
| 2022-03-04 | 23.51 | $23.24 | 784800 |
| 2022-03-03 | 23.47 | $23.54 | 770800 |
| 2022-03-02 | 23.41 | $23.38 | 753400 |
| 2022-03-01 | 23.34 | $22.91 | 1.0M |
| 2022-02-28 | 23.30 | $23.58 | 858146 |
| 2022-02-25 | 23.23 | $23.63 | 533600 |
| 2022-02-24 | 23.16 | $22.90 | 885143 |
| 2022-02-23 | 23.14 | $23.51 | 860300 |
| 2022-02-22 | 23.10 | $23.92 | 848800 |
| 2022-02-18 | 23.03 | $23.96 | 1.2M |
| 2022-02-17 | 22.95 | $23.73 | 859816 |
| 2022-02-16 | 22.88 | $23.97 | 591314 |
| 2022-02-15 | 22.82 | $23.98 | 754039 |
| 2022-02-14 | 22.78 | $23.53 | 878627 |
| 2022-02-11 | 22.78 | $23.70 | 928000 |
| 2022-02-10 | 22.75 | $23.66 | 726400 |
| 2022-02-09 | 22.72 | $23.45 | 864231 |
| 2022-02-08 | 22.71 | $23.71 | 860331 |
| 2022-02-07 | 22.70 | $23.10 | 764737 |
| 2022-02-04 | 22.68 | $22.79 | 1.1M |
| 2022-02-03 | 22.67 | $22.51 | 1.2M |
| 2022-02-02 | 22.64 | $22.31 | 1.1M |
| 2022-02-01 | 22.62 | $22.01 | 563200 |
| 2022-01-31 | 22.60 | $22.03 | 751900 |
| 2022-01-28 | 22.57 | $22.10 | 625100 |
| 2022-01-27 | 22.54 | $22.28 | 596200 |
| 2022-01-26 | 22.49 | $22.47 | 652842 |
| 2022-01-25 | 22.44 | $22.71 | 560300 |
| 2022-01-24 | 22.38 | $22.64 | 739900 |
| 2022-01-21 | 22.33 | $22.29 | 818604 |
| 2022-01-20 | 22.28 | $22.31 | 1.1M |
| 2022-01-19 | 22.22 | $22.84 | 770842 |
| 2022-01-18 | 22.13 | $23.22 | 699918 |
| 2022-01-14 | 22.02 | $23.37 | 662500 |
| 2022-01-13 | 21.93 | $23.20 | 502200 |
| 2022-01-12 | 21.84 | $23.09 | 807114 |
| 2022-01-11 | 21.75 | $23.19 | 812100 |
| 2022-01-10 | 21.63 | $23.44 | 1.1M |
| 2022-01-07 | 21.51 | $22.87 | 660410 |
| 2022-01-06 | 21.39 | $22.60 | 611249 |
| 2022-01-05 | 21.30 | $21.92 | 554100 |
| 2022-01-04 | 21.22 | $21.89 | 681422 |
| 2022-01-03 | 21.15 | $21.58 | 923216 |
| 2021-12-31 | 21.07 | $21.41 | 283200 |
| 2021-12-30 | 21.00 | $21.39 | 354829 |
| 2021-12-29 | 20.89 | $21.43 | 276800 |
| 2021-12-28 | 20.78 | $21.42 | 432300 |
| 2021-12-27 | 20.67 | $21.56 | 513502 |
| 2021-12-23 | 20.58 | $21.52 | 428429 |
| 2021-12-22 | 20.53 | $21.33 | 438600 |
| 2021-12-21 | 20.51 | $21.17 | 616521 |
| 2021-12-20 | 20.50 | $20.91 | 887600 |
| 2021-12-17 | 20.49 | $21.20 | 3.8M |
| 2021-12-16 | 20.47 | $21.55 | 935700 |
| 2021-12-15 | 20.44 | $21.26 | 2.2M |
| 2021-12-14 | 20.42 | $21.33 | 795300 |
| 2021-12-13 | 20.39 | $20.82 | 918622 |
| 2021-12-10 | 20.38 | $20.99 | 536809 |
| 2021-12-09 | 20.37 | $20.53 | 840649 |
| 2021-12-08 | 20.38 | $20.72 | 819608 |
| 2021-12-07 | 20.38 | $20.43 | 827300 |
| 2021-12-06 | 20.39 | $20.43 | 632400 |
| 2021-12-03 | 20.41 | $19.92 | 435522 |
| 2021-12-02 | 20.45 | $20.07 | 575325 |
| 2021-12-01 | 20.49 | $19.23 | 472506 |
| 2021-11-30 | 20.55 | $19.11 | 508528 |
| 2021-11-29 | 20.63 | $19.37 | 516024 |
| 2021-11-26 | 20.66 | $19.61 | 483200 |
| 2021-11-24 | 20.67 | $20.65 | 205000 |
| 2021-11-23 | 20.61 | $20.95 | 378600 |
| 2021-11-22 | 20.55 | $20.94 | 463534 |
| 2021-11-19 | 20.50 | $20.62 | 334640 |
| 2021-11-18 | 20.45 | $20.86 | 659000 |
| 2021-11-17 | 20.40 | $20.90 | 467943 |
| 2021-11-16 | 20.36 | $20.90 | 420527 |
| 2021-11-15 | 20.31 | $20.67 | 480300 |
| 2021-11-12 | 20.26 | $20.65 | 394700 |
| 2021-11-11 | 20.23 | $20.80 | 300700 |
| 2021-11-10 | 20.19 | $20.73 | 434029 |
| 2021-11-09 | 20.14 | $20.73 | 358400 |
| 2021-11-08 | 20.10 | $20.65 | 477320 |
| 2021-11-05 | 20.06 | $20.89 | 566600 |
| 2021-11-04 | 20.04 | $20.59 | 543348 |
| 2021-11-03 | 20.02 | $20.99 | 428700 |
| 2021-11-02 | 19.98 | $20.34 | 385817 |
| 2021-11-01 | 19.98 | $20.75 | 842100 |
| 2021-10-29 | 19.96 | $20.02 | 893313 |
| 2021-10-28 | 20.00 | $19.84 | 568900 |
| 2021-10-27 | 20.02 | $19.47 | 889300 |
| 2021-10-26 | 20.08 | $19.68 | 607300 |
| 2021-10-25 | 20.11 | $19.84 | 431800 |
| 2021-10-22 | 20.15 | $19.70 | 536600 |
| 2021-10-21 | 20.15 | $19.88 | 404500 |
| 2021-10-20 | 20.13 | $20.17 | 457200 |
| 2021-10-19 | 20.08 | $19.85 | 534400 |
| 2021-10-18 | 20.03 | $19.71 | 405900 |
| 2021-10-15 | 19.99 | $19.99 | 448500 |
| 2021-10-14 | 19.96 | $20.00 | 359204 |
| 2021-10-13 | 19.91 | $19.75 | 392042 |
| 2021-10-12 | 19.87 | $19.84 | 499126 |
| 2021-10-11 | 19.83 | $19.97 | 336500 |
| 2021-10-08 | 19.79 | $20.33 | 336400 |
| 2021-10-07 | 19.74 | $20.25 | 614800 |
| 2021-10-06 | 19.71 | $20.19 | 458410 |
| 2021-10-05 | 19.68 | $20.31 | 576100 |
| 2021-10-04 | 19.66 | $20.49 | 335831 |
| 2021-10-01 | 19.63 | $20.64 | 642800 |
| 2021-09-30 | 19.60 | $20.37 | 429327 |
| 2021-09-29 | 19.59 | $20.62 | 506111 |
| 2021-09-28 | 19.58 | $20.39 | 469406 |
| 2021-09-27 | 19.57 | $20.51 | 627700 |
| 2021-09-24 | 19.57 | $19.77 | 603900 |
| 2021-09-23 | 19.58 | $19.48 | 579600 |
| 2021-09-22 | 19.61 | $19.05 | 603400 |
| 2021-09-21 | 19.67 | $18.99 | 473400 |
| 2021-09-20 | 19.74 | $18.89 | 910704 |
| 2021-09-17 | 19.81 | $19.31 | 2.0M |
| 2021-09-16 | 19.84 | $19.02 | 433420 |
| 2021-09-15 | 19.89 | $19.03 | 468116 |
| 2021-09-14 | 19.95 | $19.05 | 518500 |
| 2021-09-13 | 20.01 | $19.15 | 513327 |
| 2021-09-10 | 20.07 | $19.29 | 500000 |
| 2021-09-09 | 20.11 | $19.62 | 407000 |
| 2021-09-08 | 20.14 | $19.57 | 400300 |
| 2021-09-07 | 20.16 | $19.89 | 310700 |
| 2021-09-03 | 20.14 | $19.94 | 354929 |
| 2021-09-02 | 20.14 | $20.07 | 312700 |
| 2021-09-01 | 20.11 | $20.15 | 250023 |
| 2021-08-31 | 20.06 | $20.36 | 432100 |
| 2021-08-30 | 20.00 | $20.25 | 411733 |
| 2021-08-27 | 19.94 | $20.45 | 367100 |
| 2021-08-26 | 19.87 | $19.94 | 280800 |
| 2021-08-25 | 19.84 | $20.17 | 408739 |
| 2021-08-24 | 19.79 | $20.30 | 234639 |
| 2021-08-23 | 19.74 | $20.32 | 241912 |
| 2021-08-20 | 19.69 | $20.34 | 424000 |
| 2021-08-19 | 19.64 | $19.88 | 546300 |
| 2021-08-18 | 19.60 | $20.12 | 563900 |
| 2021-08-17 | 19.58 | $20.17 | 505200 |
| 2021-08-16 | 19.54 | $20.22 | 563700 |
| 2021-08-13 | 19.48 | $20.25 | 461036 |
| 2021-08-12 | 19.46 | $20.20 | 611148 |
| 2021-08-11 | 19.45 | $20.18 | 389739 |
| 2021-08-10 | 19.43 | $19.92 | 331131 |
| 2021-08-09 | 19.42 | $19.63 | 317203 |
| 2021-08-06 | 19.44 | $19.89 | 436749 |
| 2021-08-05 | 19.45 | $19.46 | 590000 |
| 2021-08-04 | 19.44 | $19.09 | 334220 |
| 2021-08-03 | 19.48 | $19.25 | 488400 |
| 2021-08-02 | 19.51 | $18.99 | 555400 |
| 2021-07-30 | 19.58 | $19.06 | 446300 |
| 2021-07-29 | 19.66 | $19.26 | 339233 |
| 2021-07-28 | 19.73 | $19.25 | 650943 |
| 2021-07-27 | 19.79 | $19.23 | 296247 |
| 2021-07-26 | 19.88 | $19.36 | 302936 |
| 2021-07-23 | 19.99 | $19.30 | 381448 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.32
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.53
Average
20.17
Maximum
28.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.32 | $22.47 | 1.4M |
| 2026-07-17 | 22.31 | $22.82 | 1.9M |
| 2026-07-16 | 22.25 | $23.30 | 1.6M |
| 2026-07-15 | 22.14 | $22.71 | 1.0M |
| 2026-07-14 | 22.08 | $22.59 | 1.2M |
| 2026-07-13 | 22.03 | $22.45 | 1.3M |
| 2026-07-10 | 21.98 | $22.47 | 1.2M |
| 2026-07-09 | 21.93 | $22.35 | 1.6M |
| 2026-07-08 | 21.89 | $22.17 | 2.2M |
| 2026-07-07 | 21.86 | $22.58 | 977500 |
| 2026-07-06 | 21.78 | $22.76 | 1.4M |
| 2026-07-02 | 21.68 | $22.81 | 1.4M |
| 2026-07-01 | 21.56 | $23.11 | 2.1M |
| 2026-06-30 | 21.40 | $22.55 | 1.6M |
| 2026-06-29 | 21.28 | $22.40 | 1.7M |
| 2026-06-26 | 21.16 | $22.46 | 3.8M |
| 2026-06-25 | 21.02 | $22.46 | 1.5M |
| 2026-06-24 | 20.87 | $22.05 | 2.6M |
| 2026-06-23 | 20.75 | $21.55 | 1.9M |
| 2026-06-22 | 20.66 | $21.05 | 1.3M |
| 2026-06-18 | 20.62 | $20.81 | 4.7M |
| 2026-06-17 | 20.60 | $20.57 | 2.5M |
| 2026-06-16 | 20.61 | $21.24 | 2.2M |
| 2026-06-15 | 20.54 | $20.84 | 1.3M |
| 2026-06-12 | 20.51 | $21.23 | 1.2M |
| 2026-06-11 | 20.43 | $20.92 | 1.1M |
| 2026-06-10 | 20.38 | $20.87 | 1.3M |
| 2026-06-09 | 20.33 | $20.78 | 1.4M |
| 2026-06-08 | 20.28 | $20.50 | 1.1M |
| 2026-06-05 | 20.26 | $20.50 | 1.5M |
| 2026-06-04 | 20.23 | $20.44 | 1.1M |
| 2026-06-03 | 20.21 | $19.88 | 1.3M |
| 2026-06-02 | 20.25 | $20.44 | 826200 |
| 2026-06-01 | 20.23 | $20.10 | 1.3M |
| 2026-05-29 | 20.24 | $20.36 | 1.8M |
| 2026-05-28 | 20.23 | $20.41 | 1.1M |
| 2026-05-27 | 20.21 | $20.49 | 1.5M |
| 2026-05-26 | 20.18 | $20.77 | 1.6M |
| 2026-05-22 | 20.11 | $20.35 | 1.5M |
| 2026-05-21 | 20.09 | $20.32 | 2.2M |
| 2026-05-20 | 20.07 | $20.30 | 1.4M |
| 2026-05-19 | 20.04 | $19.82 | 1.3M |
| 2026-05-18 | 20.06 | $19.88 | 1.3M |
| 2026-05-15 | 20.08 | $19.54 | 1.5M |
| 2026-05-14 | 20.14 | $19.77 | 2.0M |
| 2026-05-13 | 20.18 | $19.60 | 1.6M |
| 2026-05-12 | 20.24 | $19.84 | 1.8M |
| 2026-05-11 | 20.28 | $20.10 | 1.7M |
| 2026-05-08 | 20.30 | $20.33 | 1.1M |
| 2026-05-07 | 20.30 | $20.51 | 1.2M |
| 2026-05-06 | 20.28 | $20.63 | 1.4M |
| 2026-05-05 | 20.24 | $20.54 | 1.2M |
| 2026-05-04 | 20.21 | $20.17 | 1.5M |
| 2026-05-01 | 20.21 | $20.45 | 1.7M |
| 2026-04-30 | 20.19 | $20.37 | 4.1M |
| 2026-04-29 | 20.17 | $20.24 | 1.3M |
| 2026-04-28 | 20.16 | $20.49 | 2.2M |
| 2026-04-27 | 20.13 | $20.34 | 1.8M |
| 2026-04-24 | 20.11 | $20.06 | 2.0M |
| 2026-04-23 | 20.11 | $20.21 | 2.2M |
| 2026-04-22 | 20.10 | $20.37 | 2.1M |
| 2026-04-21 | 20.07 | $20.29 | 2.7M |
| 2026-04-20 | 20.05 | $20.76 | 2.5M |
| 2026-04-17 | 19.97 | $20.68 | 12.7M |
| 2026-04-16 | 19.90 | $20.08 | 2.6M |
| 2026-04-15 | 19.88 | $20.31 | 2.8M |
| 2026-04-14 | 19.84 | $20.49 | 944843 |
| 2026-04-13 | 19.77 | $20.62 | 1.0M |
| 2026-04-10 | 19.68 | $20.58 | 1.3M |
| 2026-04-09 | 19.58 | $20.75 | 1.3M |
| 2026-04-08 | 19.46 | $20.30 | 1.4M |
| 2026-04-07 | 19.37 | $19.89 | 1.3M |
| 2026-04-06 | 19.31 | $19.74 | 792300 |
| 2026-04-02 | 19.27 | $19.66 | 1.4M |
| 2026-04-01 | 19.23 | $19.50 | 843933 |
| 2026-03-31 | 19.20 | $19.39 | 1.6M |
| 2026-03-30 | 19.18 | $19.09 | 1.2M |
| 2026-03-27 | 19.19 | $18.99 | 1.1M |
| 2026-03-26 | 19.21 | $19.34 | 1.1M |
| 2026-03-25 | 19.20 | $19.28 | 1.1M |
| 2026-03-24 | 19.19 | $19.18 | 1.3M |
| 2026-03-23 | 19.19 | $19.23 | 2.1M |
| 2026-03-20 | 19.19 | $18.60 | 5.1M |
| 2026-03-19 | 19.25 | $18.88 | 1.5M |
| 2026-03-18 | 19.29 | $18.59 | 1.7M |
| 2026-03-17 | 19.36 | $18.92 | 1.2M |
| 2026-03-16 | 19.41 | $19.01 | 879129 |
| 2026-03-13 | 19.45 | $18.79 | 1.0M |
| 2026-03-12 | 19.52 | $18.86 | 1.6M |
| 2026-03-11 | 19.59 | $18.81 | 1.1M |
| 2026-03-10 | 19.67 | $18.82 | 1.4M |
| 2026-03-09 | 19.76 | $19.24 | 2.2M |
| 2026-03-06 | 19.81 | $18.91 | 1.2M |
| 2026-03-05 | 19.91 | $19.24 | 732237 |
| 2026-03-04 | 19.98 | $19.49 | 957300 |
| 2026-03-03 | 20.03 | $19.57 | 904800 |
| 2026-03-02 | 20.08 | $19.56 | 1.4M |
| 2026-02-27 | 20.13 | $19.23 | 2.1M |
| 2026-02-26 | 20.22 | $19.98 | 994700 |
| 2026-02-25 | 20.25 | $20.01 | 1.2M |
| 2026-02-24 | 20.28 | $19.62 | 773993 |
| 2026-02-23 | 20.34 | $19.50 | 1.1M |
| 2026-02-20 | 20.43 | $20.48 | 1.2M |
| 2026-02-19 | 20.43 | $20.53 | 1.3M |
| 2026-02-18 | 20.42 | $20.69 | 1.5M |
| 2026-02-17 | 20.39 | $20.80 | 1.5M |
| 2026-02-13 | 20.35 | $20.55 | 797924 |
| 2026-02-12 | 20.32 | $20.45 | 1.3M |
| 2026-02-11 | 20.31 | $20.62 | 1.1M |
| 2026-02-10 | 20.28 | $20.92 | 1.1M |
| 2026-02-09 | 20.21 | $21.22 | 1.0M |
| 2026-02-06 | 20.10 | $21.43 | 1.6M |
| 2026-02-05 | 19.96 | $20.97 | 1.7M |
| 2026-02-04 | 19.86 | $20.75 | 1.4M |
| 2026-02-03 | 19.77 | $20.36 | 1.5M |
| 2026-02-02 | 19.70 | $20.11 | 1.2M |
| 2026-01-30 | 19.66 | $19.71 | 2.6M |
| 2026-01-29 | 19.65 | $19.51 | 1.6M |
| 2026-01-28 | 19.67 | $19.36 | 1.3M |
| 2026-01-27 | 19.70 | $19.60 | 1.1M |
| 2026-01-26 | 19.71 | $19.84 | 1.3M |
| 2026-01-23 | 19.70 | $19.84 | 2.2M |
| 2026-01-22 | 19.68 | $20.73 | 1.9M |
| 2026-01-21 | 19.57 | $20.80 | 1.5M |
| 2026-01-20 | 19.45 | $19.76 | 1.1M |
| 2026-01-16 | 19.41 | $19.92 | 1.2M |
| 2026-01-15 | 19.36 | $19.88 | 1.1M |
| 2026-01-14 | 19.30 | $19.30 | 889317 |
| 2026-01-13 | 19.31 | $19.15 | 1.2M |
| 2026-01-12 | 19.32 | $19.07 | 1.0M |
| 2026-01-09 | 19.35 | $19.39 | 1.1M |
| 2026-01-08 | 19.34 | $19.56 | 1.9M |
| 2026-01-07 | 19.32 | $19.07 | 1.5M |
| 2026-01-06 | 19.35 | $19.26 | 2.1M |
| 2026-01-05 | 19.36 | $19.15 | 1.5M |
| 2026-01-02 | 19.38 | $18.67 | 1.5M |
| 2025-12-31 | 19.45 | $18.60 | 881000 |
| 2025-12-30 | 19.54 | $18.80 | 988600 |
| 2025-12-29 | 19.62 | $19.18 | 1.1M |
| 2025-12-26 | 19.67 | $19.58 | 1.2M |
| 2025-12-24 | 19.68 | $19.54 | 727500 |
| 2025-12-23 | 19.69 | $19.54 | 1.4M |
| 2025-12-22 | 19.71 | $19.56 | 1.6M |
| 2025-12-19 | 19.72 | $19.54 | 4.6M |
| 2025-12-18 | 19.74 | $19.66 | 7.5M |
| 2025-12-17 | 19.75 | $20.25 | 898211 |
| 2025-12-16 | 19.70 | $20.00 | 1.0M |
| 2025-12-15 | 19.66 | $20.19 | 1.1M |
| 2025-12-12 | 19.61 | $19.92 | 713300 |
| 2025-12-11 | 19.58 | $20.23 | 998400 |
| 2025-12-10 | 19.51 | $20.37 | 1.2M |
| 2025-12-09 | 19.42 | $19.64 | 1.1M |
| 2025-12-08 | 19.39 | $19.61 | 1.0M |
| 2025-12-05 | 19.37 | $19.50 | 636730 |
| 2025-12-04 | 19.36 | $19.84 | 797800 |
| 2025-12-03 | 19.31 | $19.96 | 553315 |
| 2025-12-02 | 19.24 | $19.78 | 612818 |
| 2025-12-01 | 19.18 | $19.77 | 687222 |
| 2025-11-28 | 19.12 | $19.68 | 433412 |
| 2025-11-26 | 19.06 | $19.94 | 1.3M |
| 2025-11-25 | 18.97 | $20.22 | 1.4M |
| 2025-11-24 | 18.83 | $19.64 | 1.1M |
| 2025-11-21 | 18.75 | $19.47 | 1.0M |
| 2025-11-20 | 18.67 | $18.86 | 984200 |
| 2025-11-19 | 18.65 | $18.63 | 765200 |
| 2025-11-18 | 18.66 | $18.46 | 765000 |
| 2025-11-17 | 18.68 | $18.18 | 1.3M |
| 2025-11-14 | 18.73 | $18.86 | 1.3M |
| 2025-11-13 | 18.71 | $18.64 | 985600 |
| 2025-11-12 | 18.72 | $18.71 | 958636 |
| 2025-11-11 | 18.72 | $18.72 | 651500 |
| 2025-11-10 | 18.72 | $18.59 | 1.0M |
| 2025-11-07 | 18.74 | $18.71 | 843200 |
| 2025-11-06 | 18.74 | $18.70 | 830300 |
| 2025-11-05 | 18.75 | $18.68 | 580900 |
| 2025-11-04 | 18.75 | $18.46 | 696300 |
| 2025-11-03 | 18.78 | $18.46 | 691100 |
| 2025-10-31 | 18.82 | $18.37 | 913500 |
| 2025-10-30 | 18.87 | $18.56 | 916946 |
| 2025-10-29 | 18.90 | $18.57 | 827800 |
| 2025-10-28 | 18.93 | $19.14 | 799400 |
| 2025-10-27 | 18.91 | $18.96 | 618700 |
| 2025-10-24 | 18.90 | $19.07 | 652200 |
| 2025-10-23 | 18.89 | $18.65 | 843127 |
| 2025-10-22 | 18.91 | $18.62 | 951000 |
| 2025-10-21 | 18.94 | $18.73 | 635100 |
| 2025-10-20 | 18.96 | $19.01 | 554900 |
| 2025-10-17 | 18.96 | $18.54 | 875000 |
| 2025-10-16 | 19.00 | $18.19 | 1.5M |
| 2025-10-15 | 19.09 | $18.99 | 804211 |
| 2025-10-14 | 19.10 | $19.28 | 680615 |
| 2025-10-13 | 19.08 | $18.56 | 661847 |
| 2025-10-10 | 19.14 | $18.05 | 649048 |
| 2025-10-09 | 19.25 | $18.71 | 378135 |
| 2025-10-08 | 19.31 | $18.84 | 457827 |
| 2025-10-07 | 19.36 | $18.90 | 510623 |
| 2025-10-06 | 19.41 | $19.10 | 712338 |
| 2025-10-03 | 19.44 | $18.98 | 820109 |
| 2025-10-02 | 19.49 | $18.79 | 717319 |
| 2025-10-01 | 19.56 | $18.69 | 589400 |
| 2025-09-30 | 19.65 | $18.91 | 705749 |
| 2025-09-29 | 19.73 | $19.07 | 804300 |
| 2025-09-26 | 19.80 | $19.39 | 636900 |
| 2025-09-25 | 19.84 | $19.53 | 581438 |
| 2025-09-24 | 19.87 | $19.59 | 575700 |
| 2025-09-23 | 19.90 | $19.58 | 592900 |
| 2025-09-22 | 19.94 | $19.67 | 597800 |
| 2025-09-19 | 19.96 | $19.95 | 1.6M |
| 2025-09-18 | 19.97 | $20.21 | 597600 |
| 2025-09-17 | 19.94 | $19.56 | 625100 |
| 2025-09-16 | 19.98 | $19.51 | 595900 |
| 2025-09-15 | 20.03 | $20.01 | 1.2M |
| 2025-09-12 | 20.03 | $20.10 | 736300 |
| 2025-09-11 | 20.02 | $20.33 | 766100 |
| 2025-09-10 | 19.99 | $20.33 | 629701 |
| 2025-09-09 | 19.96 | $20.19 | 667030 |
| 2025-09-08 | 19.93 | $20.20 | 644342 |
| 2025-09-05 | 19.90 | $20.32 | 707907 |
| 2025-09-04 | 19.86 | $20.45 | 642426 |
| 2025-09-03 | 19.80 | $19.93 | 411900 |
| 2025-09-02 | 19.79 | $19.90 | 445518 |
| 2025-08-29 | 19.77 | $20.13 | 703600 |
| 2025-08-28 | 19.74 | $20.21 | 455213 |
| 2025-08-27 | 19.69 | $20.43 | 464200 |
| 2025-08-26 | 19.61 | $20.26 | 597747 |
| 2025-08-25 | 19.54 | $20.03 | 549149 |
| 2025-08-22 | 19.49 | $20.27 | 979200 |
| 2025-08-21 | 19.40 | $19.25 | 445936 |
| 2025-08-20 | 19.42 | $19.29 | 372400 |
| 2025-08-19 | 19.43 | $19.31 | 557864 |
| 2025-08-18 | 19.45 | $19.42 | 401700 |
| 2025-08-15 | 19.45 | $19.34 | 621800 |
| 2025-08-14 | 19.46 | $19.66 | 457300 |
| 2025-08-13 | 19.44 | $19.82 | 738702 |
| 2025-08-12 | 19.40 | $19.70 | 684031 |
| 2025-08-11 | 19.37 | $18.81 | 554322 |
| 2025-08-08 | 19.43 | $18.85 | 766200 |
| 2025-08-07 | 19.49 | $19.03 | 739400 |
| 2025-08-06 | 19.54 | $19.04 | 603600 |
| 2025-08-05 | 19.59 | $19.16 | 1.0M |
| 2025-08-04 | 19.63 | $18.69 | 652328 |
| 2025-08-01 | 19.73 | $18.37 | 792300 |
| 2025-07-31 | 19.88 | $18.69 | 756100 |
| 2025-07-30 | 20.00 | $18.78 | 649514 |
| 2025-07-29 | 20.13 | $19.17 | 655120 |
| 2025-07-28 | 20.23 | $19.38 | 794134 |
| 2025-07-25 | 20.32 | $19.27 | 885100 |
| 2025-07-24 | 20.43 | $19.76 | 1.4M |
| 2025-07-23 | 20.50 | $20.93 | 1.1M |
| 2025-07-22 | 20.46 | $20.81 | 979700 |
| 2025-07-21 | 20.42 | $20.82 | 1.2M |
| 2025-07-18 | 20.38 | $21.08 | 948543 |
| 2025-07-17 | 20.31 | $21.09 | 999300 |
| 2025-07-16 | 20.22 | $20.72 | 661500 |
| 2025-07-15 | 20.17 | $20.52 | 1.8M |
| 2025-07-14 | 20.13 | $21.19 | 601529 |
| 2025-07-11 | 20.02 | $20.82 | 677000 |
| 2025-07-10 | 19.94 | $20.85 | 900544 |
| 2025-07-09 | 19.84 | $20.83 | 649480 |
| 2025-07-08 | 19.74 | $20.93 | 723300 |
| 2025-07-07 | 19.61 | $20.64 | 765249 |
| 2025-07-03 | 19.50 | $20.97 | 621100 |
| 2025-07-02 | 19.35 | $20.73 | 1.3M |
| 2025-07-01 | 19.21 | $20.51 | 1.2M |
| 2025-06-30 | 19.07 | $19.79 | 832838 |
| 2025-06-27 | 18.99 | $19.68 | 1.6M |
| 2025-06-26 | 18.92 | $19.66 | 749248 |
| 2025-06-25 | 18.84 | $19.22 | 870527 |
| 2025-06-24 | 18.80 | $19.16 | 804700 |
| 2025-06-23 | 18.76 | $19.05 | 600300 |
| 2025-06-20 | 18.73 | $18.50 | 1.8M |
| 2025-06-18 | 18.76 | $18.37 | 647212 |
| 2025-06-17 | 18.80 | $18.15 | 600200 |
| 2025-06-16 | 18.87 | $18.34 | 631700 |
| 2025-06-13 | 18.92 | $18.54 | 549000 |
| 2025-06-12 | 18.96 | $18.94 | 404400 |
| 2025-06-11 | 18.97 | $19.02 | 531000 |
| 2025-06-10 | 18.96 | $19.32 | 416300 |
| 2025-06-09 | 18.92 | $19.16 | 679800 |
| 2025-06-06 | 18.90 | $19.00 | 525200 |
| 2025-06-05 | 18.89 | $18.59 | 616200 |
| 2025-06-04 | 18.92 | $18.55 | 755936 |
| 2025-06-03 | 18.96 | $18.57 | 2.1M |
| 2025-06-02 | 19.00 | $18.39 | 979000 |
| 2025-05-30 | 19.06 | $18.75 | 1.0M |
| 2025-05-29 | 19.09 | $18.88 | 675645 |
| 2025-05-28 | 19.12 | $18.72 | 768392 |
| 2025-05-27 | 19.16 | $19.30 | 485400 |
| 2025-05-23 | 19.14 | $18.94 | 583500 |
| 2025-05-22 | 19.16 | $18.97 | 488000 |
| 2025-05-21 | 19.18 | $19.05 | 588836 |
| 2025-05-20 | 19.20 | $19.59 | 407100 |
| 2025-05-19 | 19.16 | $19.67 | 477100 |
| 2025-05-16 | 19.10 | $19.78 | 579628 |
| 2025-05-15 | 19.03 | $19.97 | 317842 |
| 2025-05-14 | 18.93 | $19.82 | 553200 |
| 2025-05-13 | 18.84 | $20.00 | 406918 |
| 2025-05-12 | 18.72 | $19.95 | 562200 |
| 2025-05-09 | 18.59 | $19.18 | 305744 |
| 2025-05-08 | 18.53 | $19.26 | 462227 |
| 2025-05-07 | 18.45 | $18.84 | 570033 |
| 2025-05-06 | 18.41 | $18.86 | 445200 |
| 2025-05-05 | 18.36 | $18.98 | 525400 |
| 2025-05-02 | 18.29 | $19.08 | 671700 |
| 2025-05-01 | 18.21 | $18.75 | 612494 |
| 2025-04-30 | 18.16 | $18.54 | 679433 |
| 2025-04-29 | 18.11 | $18.78 | 673946 |
| 2025-04-28 | 18.04 | $18.52 | 744000 |
| 2025-04-25 | 17.99 | $18.46 | 900600 |
| 2025-04-24 | 17.95 | $18.91 | 1.2M |
| 2025-04-23 | 17.84 | $18.78 | 1.2M |
| 2025-04-22 | 17.75 | $18.41 | 809940 |
| 2025-04-21 | 17.68 | $17.72 | 670300 |
| 2025-04-17 | 17.67 | $17.70 | 798400 |
| 2025-04-16 | 17.67 | $17.47 | 1.2M |
| 2025-04-15 | 17.69 | $17.26 | 898821 |
| 2025-04-14 | 17.73 | $16.81 | 868200 |
| 2025-04-11 | 17.83 | $16.41 | 824300 |
| 2025-04-10 | 17.98 | $16.53 | 960434 |
| 2025-04-09 | 18.13 | $17.51 | 1.4M |
| 2025-04-08 | 18.20 | $16.73 | 1.1M |
| 2025-04-07 | 18.35 | $16.73 | 1.2M |
| 2025-04-04 | 18.53 | $16.85 | 1.6M |
| 2025-04-03 | 18.70 | $17.06 | 1.2M |
| 2025-04-02 | 18.87 | $18.44 | 601613 |
| 2025-04-01 | 18.92 | $18.44 | 945000 |
| 2025-03-31 | 18.97 | $18.46 | 633300 |
| 2025-03-28 | 19.03 | $18.46 | 465200 |
| 2025-03-27 | 19.08 | $18.83 | 640338 |
| 2025-03-26 | 19.11 | $18.86 | 464900 |
| 2025-03-25 | 19.14 | $18.94 | 705149 |
| 2025-03-24 | 19.16 | $19.12 | 572028 |
| 2025-03-21 | 19.16 | $18.70 | 2.6M |
| 2025-03-20 | 19.21 | $18.61 | 477400 |
| 2025-03-19 | 19.27 | $18.78 | 600128 |
| 2025-03-18 | 19.33 | $18.71 | 640606 |
| 2025-03-17 | 19.39 | $18.78 | 679600 |
| 2025-03-14 | 19.46 | $18.78 | 936709 |
| 2025-03-13 | 19.53 | $18.42 | 803349 |
| 2025-03-12 | 19.64 | $18.60 | 808900 |
| 2025-03-11 | 19.75 | $18.55 | 1.2M |
| 2025-03-10 | 19.88 | $19.04 | 1.3M |
| 2025-03-07 | 19.97 | $19.44 | 644416 |
| 2025-03-06 | 20.02 | $19.36 | 758925 |
| 2025-03-05 | 20.09 | $19.42 | 845214 |
| 2025-03-04 | 20.17 | $19.51 | 902500 |
| 2025-03-03 | 20.23 | $20.16 | 759100 |
| 2025-02-28 | 20.24 | $20.17 | 989632 |
| 2025-02-27 | 20.25 | $19.89 | 646900 |
| 2025-02-26 | 20.29 | $19.86 | 702609 |
| 2025-02-25 | 20.33 | $19.77 | 615822 |
| 2025-02-24 | 20.39 | $19.64 | 723400 |
| 2025-02-21 | 20.47 | $19.82 | 728300 |
| 2025-02-20 | 20.54 | $20.15 | 443030 |
| 2025-02-19 | 20.58 | $20.43 | 527700 |
| 2025-02-18 | 20.60 | $20.43 | 584900 |
| 2025-02-14 | 20.62 | $20.28 | 403600 |
| 2025-02-13 | 20.65 | $20.37 | 507100 |
| 2025-02-12 | 20.68 | $19.99 | 662100 |
| 2025-02-11 | 20.75 | $20.63 | 528620 |
| 2025-02-10 | 20.77 | $20.18 | 537600 |
| 2025-02-07 | 20.83 | $20.43 | 1.0M |
| 2025-02-06 | 20.87 | $20.84 | 774634 |
| 2025-02-05 | 20.87 | $20.90 | 472806 |
| 2025-02-04 | 20.87 | $20.82 | 452415 |
| 2025-02-03 | 20.87 | $20.35 | 581100 |
| 2025-01-31 | 20.93 | $20.84 | 791386 |
| 2025-01-30 | 20.94 | $21.06 | 822800 |
| 2025-01-29 | 20.93 | $20.79 | 1.4M |
| 2025-01-28 | 20.94 | $20.94 | 705747 |
| 2025-01-27 | 20.94 | $21.02 | 1.0M |
| 2025-01-24 | 20.93 | $20.69 | 834300 |
| 2025-01-23 | 20.96 | $20.66 | 1.0M |
| 2025-01-22 | 20.99 | $20.69 | 1.0M |
| 2025-01-21 | 21.02 | $20.75 | 603100 |
| 2025-01-17 | 21.05 | $20.53 | 766900 |
| 2025-01-16 | 21.10 | $20.37 | 845000 |
| 2025-01-15 | 21.18 | $20.77 | 645211 |
| 2025-01-14 | 21.22 | $20.48 | 631906 |
| 2025-01-13 | 21.30 | $19.60 | 911500 |
| 2025-01-10 | 21.48 | $19.59 | 899300 |
| 2025-01-08 | 21.68 | $20.44 | 996500 |
| 2025-01-07 | 21.81 | $20.81 | 780100 |
| 2025-01-06 | 21.91 | $21.17 | 784748 |
| 2025-01-03 | 21.99 | $21.20 | 1.1M |
| 2025-01-02 | 22.08 | $20.84 | 676426 |
| 2024-12-31 | 22.21 | $21.41 | 602942 |
| 2024-12-30 | 22.29 | $21.71 | 638900 |
| 2024-12-27 | 22.35 | $21.95 | 525200 |
| 2024-12-26 | 22.39 | $22.20 | 436709 |
| 2024-12-24 | 22.41 | $21.98 | 347039 |
| 2024-12-23 | 22.46 | $21.77 | 1.1M |
| 2024-12-20 | 22.53 | $22.00 | 3.3M |
| 2024-12-19 | 22.59 | $21.29 | 984400 |
| 2024-12-18 | 22.72 | $21.37 | 1.7M |
| 2024-12-17 | 22.86 | $22.80 | 1.1M |
| 2024-12-16 | 22.87 | $23.03 | 752827 |
| 2024-12-13 | 22.85 | $22.71 | 703509 |
| 2024-12-12 | 22.87 | $22.84 | 967440 |
| 2024-12-11 | 22.87 | $23.38 | 788500 |
| 2024-12-10 | 22.82 | $23.23 | 686144 |
| 2024-12-09 | 22.78 | $23.18 | 756134 |
| 2024-12-06 | 22.73 | $23.25 | 577206 |
| 2024-12-05 | 22.68 | $22.98 | 596300 |
| 2024-12-04 | 22.65 | $23.52 | 768826 |
| 2024-12-03 | 22.56 | $22.97 | 796125 |
| 2024-12-02 | 22.51 | $23.31 | 954623 |
| 2024-11-29 | 22.43 | $23.42 | 703800 |
| 2024-11-27 | 22.32 | $23.83 | 812731 |
| 2024-11-26 | 22.16 | $23.83 | 861429 |
| 2024-11-25 | 21.99 | $24.00 | 1.2M |
| 2024-11-22 | 21.78 | $23.83 | 846900 |
| 2024-11-21 | 21.56 | $23.19 | 696632 |
| 2024-11-20 | 21.39 | $22.57 | 615057 |
| 2024-11-19 | 21.27 | $22.49 | 588900 |
| 2024-11-18 | 21.14 | $22.52 | 511945 |
| 2024-11-15 | 20.99 | $22.52 | 905700 |
| 2024-11-14 | 20.83 | $22.62 | 721900 |
| 2024-11-13 | 20.64 | $22.57 | 939200 |
| 2024-11-12 | 20.44 | $23.01 | 1.0M |
| 2024-11-11 | 20.17 | $23.07 | 1.0M |
| 2024-11-08 | 19.86 | $22.00 | 838521 |
| 2024-11-07 | 19.64 | $21.66 | 830842 |
| 2024-11-06 | 19.43 | $22.62 | 2.0M |
| 2024-11-05 | 19.09 | $19.31 | 426600 |
| 2024-11-04 | 19.07 | $18.96 | 528700 |
| 2024-11-01 | 19.08 | $19.27 | 572100 |
| 2024-10-31 | 19.06 | $19.43 | 617700 |
| 2024-10-30 | 19.02 | $19.74 | 601300 |
| 2024-10-29 | 18.94 | $19.64 | 605900 |
| 2024-10-28 | 18.87 | $19.58 | 624333 |
| 2024-10-25 | 18.80 | $19.23 | 590400 |
| 2024-10-24 | 18.75 | $19.59 | 1.1M |
| 2024-10-23 | 18.66 | $18.99 | 945000 |
| 2024-10-22 | 18.63 | $18.97 | 317900 |
| 2024-10-21 | 18.59 | $18.78 | 706228 |
| 2024-10-18 | 18.57 | $19.55 | 560418 |
| 2024-10-17 | 18.47 | $19.77 | 497200 |
| 2024-10-16 | 18.33 | $19.68 | 751327 |
| 2024-10-15 | 18.19 | $19.41 | 1.1M |
| 2024-10-14 | 18.06 | $19.01 | 538619 |
| 2024-10-11 | 17.96 | $18.81 | 716300 |
| 2024-10-10 | 17.87 | $17.97 | 747012 |
| 2024-10-09 | 17.86 | $18.11 | 559039 |
| 2024-10-08 | 17.84 | $17.85 | 452800 |
| 2024-10-07 | 17.83 | $17.95 | 526400 |
| 2024-10-04 | 17.82 | $18.05 | 655200 |
| 2024-10-03 | 17.80 | $18.06 | 919522 |
| 2024-10-02 | 17.77 | $18.02 | 1.5M |
| 2024-10-01 | 17.74 | $17.39 | 830300 |
| 2024-09-30 | 17.78 | $17.82 | 535300 |
| 2024-09-27 | 17.78 | $17.73 | 738200 |
| 2024-09-26 | 17.78 | $17.65 | 630100 |
| 2024-09-25 | 17.80 | $17.55 | 701919 |
| 2024-09-24 | 17.82 | $17.84 | 848300 |
| 2024-09-23 | 17.82 | $18.14 | 699100 |
| 2024-09-20 | 17.79 | $18.25 | 3.1M |
| 2024-09-19 | 17.74 | $18.57 | 1.1M |
| 2024-09-18 | 17.65 | $18.12 | 686300 |
| 2024-09-17 | 17.60 | $18.11 | 640300 |
| 2024-09-16 | 17.55 | $17.87 | 596209 |
| 2024-09-13 | 17.51 | $17.71 | 577700 |
| 2024-09-12 | 17.49 | $17.11 | 647028 |
| 2024-09-11 | 17.53 | $16.95 | 733400 |
| 2024-09-10 | 17.59 | $17.13 | 797532 |
| 2024-09-09 | 17.64 | $16.92 | 1.1M |
| 2024-09-06 | 17.72 | $17.13 | 653300 |
| 2024-09-05 | 17.78 | $17.57 | 596900 |
| 2024-09-04 | 17.80 | $17.74 | 1.7M |
| 2024-09-03 | 17.80 | $17.92 | 2.4M |
| 2024-08-30 | 17.79 | $18.42 | 733900 |
| 2024-08-29 | 17.73 | $18.35 | 743727 |
| 2024-08-28 | 17.66 | $18.39 | 634801 |
| 2024-08-27 | 17.58 | $18.32 | 936513 |
| 2024-08-26 | 17.51 | $18.39 | 1.1M |
| 2024-08-23 | 17.41 | $18.19 | 967333 |
| 2024-08-22 | 17.33 | $17.10 | 499211 |
| 2024-08-21 | 17.36 | $17.12 | 569313 |
| 2024-08-20 | 17.38 | $17.01 | 552800 |
| 2024-08-19 | 17.42 | $17.27 | 562200 |
| 2024-08-16 | 17.44 | $17.08 | 572118 |
| 2024-08-15 | 17.47 | $16.79 | 899400 |
| 2024-08-14 | 17.55 | $16.43 | 556231 |
| 2024-08-13 | 17.66 | $16.75 | 524500 |
| 2024-08-12 | 17.76 | $16.59 | 698825 |
| 2024-08-09 | 17.88 | $16.75 | 677533 |
| 2024-08-08 | 18.00 | $16.91 | 715500 |
| 2024-08-07 | 18.12 | $16.76 | 735900 |
| 2024-08-06 | 18.26 | $16.90 | 888700 |
| 2024-08-05 | 18.40 | $16.99 | 1.4M |
| 2024-08-02 | 18.55 | $17.52 | 1.0M |
| 2024-08-01 | 18.66 | $18.38 | 1.1M |
| 2024-07-31 | 18.69 | $19.06 | 1.1M |
| 2024-07-30 | 18.65 | $19.15 | 774300 |
| 2024-07-29 | 18.60 | $19.05 | 1.0M |
| 2024-07-26 | 18.55 | $20.04 | 1.0M |
| 2024-07-25 | 18.39 | $19.76 | 1.5M |
| 2024-07-24 | 18.25 | $19.44 | 937853 |
| 2024-07-23 | 18.12 | $19.87 | 1.2M |
| 2024-07-22 | 17.94 | $19.53 | 918847 |
| 2024-07-19 | 17.77 | $19.01 | 1.0M |
| 2024-07-18 | 17.64 | $19.11 | 933747 |
| 2024-07-17 | 17.49 | $19.46 | 1.4M |
| 2024-07-16 | 17.28 | $19.07 | 1.5M |
| 2024-07-15 | 17.09 | $18.23 | 1.5M |
| 2024-07-12 | 16.97 | $17.70 | 780100 |
| 2024-07-11 | 16.89 | $17.79 | 1.0M |
| 2024-07-10 | 16.80 | $17.35 | 849352 |
| 2024-07-09 | 16.74 | $17.17 | 575737 |
| 2024-07-08 | 16.70 | $16.72 | 337650 |
| 2024-07-05 | 16.69 | $16.71 | 453106 |
| 2024-07-03 | 16.69 | $16.86 | 386900 |
| 2024-07-02 | 16.68 | $17.16 | 395744 |
| 2024-07-01 | 16.62 | $17.06 | 584000 |
| 2024-06-28 | 16.58 | $17.24 | 1.9M |
| 2024-06-27 | 16.51 | $17.00 | 982518 |
| 2024-06-26 | 16.46 | $16.55 | 1.4M |
| 2024-06-25 | 16.45 | $16.28 | 584217 |
| 2024-06-24 | 16.47 | $16.70 | 425532 |
| 2024-06-21 | 16.44 | $16.41 | 1.8M |
| 2024-06-20 | 16.44 | $16.44 | 452500 |
| 2024-06-18 | 16.44 | $16.54 | 607744 |
| 2024-06-17 | 16.43 | $16.36 | 547013 |
| 2024-06-14 | 16.44 | $16.08 | 520226 |
| 2024-06-13 | 16.48 | $16.23 | 379800 |
| 2024-06-12 | 16.51 | $16.53 | 682829 |
| 2024-06-11 | 16.50 | $16.14 | 594000 |
| 2024-06-10 | 16.54 | $16.29 | 792234 |
| 2024-06-07 | 16.57 | $16.46 | 532835 |
| 2024-06-06 | 16.58 | $16.54 | 524400 |
| 2024-06-05 | 16.58 | $16.39 | 480311 |
| 2024-06-04 | 16.60 | $16.19 | 744300 |
| 2024-06-03 | 16.65 | $16.31 | 618640 |
| 2024-05-31 | 16.68 | $16.54 | 686500 |
| 2024-05-30 | 16.70 | $16.19 | 531100 |
| 2024-05-29 | 16.75 | $15.93 | 737716 |
| 2024-05-28 | 16.84 | $16.16 | 578800 |
| 2024-05-24 | 16.91 | $16.30 | 404500 |
| 2024-05-23 | 16.97 | $16.27 | 616248 |
| 2024-05-22 | 17.05 | $16.75 | 629600 |
| 2024-05-21 | 17.08 | $17.06 | 326800 |
| 2024-05-20 | 17.08 | $17.20 | 327700 |
| 2024-05-17 | 17.07 | $17.43 | 539508 |
| 2024-05-16 | 17.03 | $17.33 | 330313 |
| 2024-05-15 | 17.00 | $17.35 | 554934 |
| 2024-05-14 | 16.96 | $17.41 | 377817 |
| 2024-05-13 | 16.91 | $17.09 | 511000 |
| 2024-05-10 | 16.90 | $17.22 | 416830 |
| 2024-05-09 | 16.86 | $17.23 | 631100 |
| 2024-05-08 | 16.82 | $17.18 | 388438 |
| 2024-05-07 | 16.79 | $17.16 | 499800 |
| 2024-05-06 | 16.75 | $17.27 | 487036 |
| 2024-05-03 | 16.69 | $17.21 | 481949 |
| 2024-05-02 | 16.64 | $16.93 | 608800 |
| 2024-05-01 | 16.61 | $16.75 | 968826 |
| 2024-04-30 | 16.59 | $16.34 | 958023 |
| 2024-04-29 | 16.62 | $16.46 | 704800 |
| 2024-04-26 | 16.63 | $16.48 | 651521 |
| 2024-04-25 | 16.65 | $16.51 | 1.4M |
| 2024-04-24 | 16.67 | $17.09 | 838200 |
| 2024-04-23 | 16.62 | $17.10 | 1.1M |
| 2024-04-22 | 16.57 | $16.47 | 797021 |
| 2024-04-19 | 16.58 | $16.63 | 840901 |
| 2024-04-18 | 16.58 | $15.98 | 674344 |
| 2024-04-17 | 16.64 | $15.85 | 566339 |
| 2024-04-16 | 16.72 | $15.75 | 496625 |
| 2024-04-15 | 16.82 | $16.09 | 740700 |
| 2024-04-12 | 16.90 | $16.21 | 483045 |
| 2024-04-11 | 16.97 | $16.31 | 956014 |
| 2024-04-10 | 17.04 | $16.25 | 952150 |
| 2024-04-09 | 17.13 | $17.34 | 466526 |
| 2024-04-08 | 17.10 | $17.04 | 449749 |
| 2024-04-05 | 17.11 | $16.76 | 509021 |
| 2024-04-04 | 17.15 | $16.83 | 777814 |
| 2024-04-03 | 17.18 | $16.76 | 655603 |
| 2024-04-02 | 17.22 | $16.97 | 856046 |
| 2024-04-01 | 17.25 | $17.43 | 671020 |
| 2024-03-28 | 17.23 | $17.84 | 874502 |
| 2024-03-27 | 17.17 | $17.70 | 773810 |
| 2024-03-26 | 17.11 | $16.78 | 600935 |
| 2024-03-25 | 17.15 | $17.04 | 681333 |
| 2024-03-22 | 17.16 | $17.00 | 520310 |
| 2024-03-21 | 17.18 | $17.32 | 698522 |
| 2024-03-20 | 17.16 | $17.17 | 693600 |
| 2024-03-19 | 17.16 | $16.51 | 657232 |
| 2024-03-18 | 17.23 | $16.60 | 794400 |
| 2024-03-15 | 17.29 | $16.73 | 3.4M |
| 2024-03-14 | 17.35 | $16.73 | 796405 |
| 2024-03-13 | 17.42 | $17.24 | 705800 |
| 2024-03-12 | 17.44 | $17.27 | 697600 |
| 2024-03-11 | 17.45 | $17.65 | 638500 |
| 2024-03-08 | 17.43 | $17.70 | 734629 |
| 2024-03-07 | 17.41 | $17.93 | 957100 |
| 2024-03-06 | 17.35 | $17.80 | 1.5M |
| 2024-03-05 | 17.30 | $17.76 | 1.1M |
| 2024-03-04 | 17.26 | $16.95 | 1.3M |
| 2024-03-01 | 17.29 | $16.79 | 1.6M |
| 2024-02-29 | 17.34 | $17.02 | 768606 |
| 2024-02-28 | 17.37 | $16.76 | 815041 |
| 2024-02-27 | 17.44 | $17.07 | 504200 |
| 2024-02-26 | 17.48 | $16.96 | 722600 |
| 2024-02-23 | 17.53 | $17.39 | 594800 |
| 2024-02-22 | 17.55 | $17.45 | 1.3M |
| 2024-02-21 | 17.56 | $17.25 | 723025 |
| 2024-02-20 | 17.59 | $17.36 | 585935 |
| 2024-02-16 | 17.61 | $17.43 | 841340 |
| 2024-02-15 | 17.63 | $17.74 | 987900 |
| 2024-02-14 | 17.62 | $17.05 | 1.0M |
| 2024-02-13 | 17.68 | $16.72 | 1.8M |
| 2024-02-12 | 17.78 | $17.77 | 1.5M |
| 2024-02-09 | 17.78 | $17.18 | 1.1M |
| 2024-02-08 | 17.85 | $17.11 | 1.0M |
| 2024-02-07 | 17.92 | $17.15 | 1.3M |
| 2024-02-06 | 18.01 | $16.60 | 1.2M |
| 2024-02-05 | 18.15 | $16.80 | 1.2M |
| 2024-02-02 | 18.30 | $16.86 | 1.5M |
| 2024-02-01 | 18.45 | $16.42 | 1.6M |
| 2024-01-31 | 18.66 | $16.77 | 1.7M |
| 2024-01-30 | 18.86 | $17.88 | 703800 |
| 2024-01-29 | 18.96 | $18.22 | 733900 |
| 2024-01-26 | 19.04 | $17.92 | 1.2M |
| 2024-01-25 | 19.16 | $18.29 | 2.0M |
| 2024-01-24 | 19.25 | $18.98 | 881927 |
| 2024-01-23 | 19.28 | $19.14 | 831600 |
| 2024-01-22 | 19.30 | $19.50 | 940631 |
| 2024-01-19 | 19.27 | $19.01 | 689200 |
| 2024-01-18 | 19.30 | $18.64 | 676700 |
| 2024-01-17 | 19.37 | $18.54 | 645800 |
| 2024-01-16 | 19.46 | $18.68 | 832906 |
| 2024-01-12 | 19.54 | $19.08 | 753018 |
| 2024-01-11 | 19.59 | $18.99 | 837700 |
| 2024-01-10 | 19.65 | $19.12 | 441900 |
| 2024-01-09 | 19.71 | $19.21 | 493114 |
| 2024-01-08 | 19.76 | $19.47 | 455200 |
| 2024-01-05 | 19.79 | $19.35 | 484900 |
| 2024-01-04 | 19.84 | $19.43 | 750800 |
| 2024-01-03 | 19.88 | $19.35 | 733413 |
| 2024-01-02 | 19.94 | $20.07 | 719300 |
| 2023-12-29 | 19.93 | $20.19 | 526900 |
| 2023-12-28 | 19.90 | $20.61 | 666500 |
| 2023-12-27 | 19.82 | $20.67 | 597900 |
| 2023-12-26 | 19.73 | $20.81 | 679800 |
| 2023-12-22 | 19.62 | $20.45 | 526400 |
| 2023-12-21 | 19.53 | $20.46 | 1.0M |
| 2023-12-20 | 19.44 | $20.30 | 1.3M |
| 2023-12-19 | 19.34 | $20.74 | 986200 |
| 2023-12-18 | 19.20 | $20.58 | 813300 |
| 2023-12-15 | 19.05 | $20.89 | 5.2M |
| 2023-12-14 | 18.86 | $21.31 | 1.3M |
| 2023-12-13 | 18.60 | $20.30 | 1.3M |
| 2023-12-12 | 18.42 | $18.97 | 606623 |
| 2023-12-11 | 18.36 | $19.26 | 764537 |
| 2023-12-08 | 18.27 | $19.62 | 991107 |
| 2023-12-07 | 18.13 | $19.42 | 1.3M |
| 2023-12-06 | 17.99 | $18.96 | 1.2M |
| 2023-12-05 | 17.89 | $18.80 | 609912 |
| 2023-12-04 | 17.79 | $19.19 | 929400 |
| 2023-12-01 | 17.64 | $19.01 | 1.0M |
| 2023-11-30 | 17.50 | $17.88 | 962442 |
| 2023-11-29 | 17.46 | $17.99 | 711600 |
| 2023-11-28 | 17.41 | $17.68 | 469600 |
| 2023-11-27 | 17.38 | $17.77 | 618600 |
| 2023-11-24 | 17.34 | $17.85 | 281700 |
| 2023-11-22 | 17.28 | $17.90 | 517800 |
| 2023-11-21 | 17.22 | $17.74 | 751912 |
| 2023-11-20 | 17.16 | $18.42 | 664937 |
| 2023-11-17 | 17.03 | $18.51 | 1.6M |
| 2023-11-16 | 16.87 | $18.30 | 736238 |
| 2023-11-15 | 16.72 | $18.46 | 1.3M |
| 2023-11-14 | 16.54 | $18.30 | 1.5M |
| 2023-11-13 | 16.35 | $16.35 | 461100 |
| 2023-11-10 | 16.35 | $16.28 | 479412 |
| 2023-11-09 | 16.36 | $16.35 | 587744 |
| 2023-11-08 | 16.36 | $16.67 | 690945 |
| 2023-11-07 | 16.33 | $17.02 | 715820 |
| 2023-11-06 | 16.26 | $17.30 | 844300 |
| 2023-11-03 | 16.15 | $17.63 | 1.4M |
| 2023-11-02 | 15.99 | $17.00 | 1.5M |
| 2023-11-01 | 15.89 | $15.97 | 1.4M |
| 2023-10-31 | 15.88 | $15.62 | 787836 |
| 2023-10-30 | 15.91 | $15.54 | 1.1M |
| 2023-10-27 | 15.94 | $15.68 | 1.3M |
| 2023-10-26 | 15.97 | $16.07 | 2.3M |
| 2023-10-25 | 15.96 | $14.98 | 1.5M |
| 2023-10-24 | 16.06 | $15.07 | 1.3M |
| 2023-10-23 | 16.17 | $15.45 | 1.4M |
| 2023-10-20 | 16.25 | $15.63 | 1.2M |
| 2023-10-19 | 16.31 | $16.11 | 2.3M |
| 2023-10-18 | 16.33 | $15.92 | 849103 |
| 2023-10-17 | 16.37 | $16.45 | 1.1M |
| 2023-10-16 | 16.37 | $15.98 | 919239 |
| 2023-10-13 | 16.41 | $15.72 | 785900 |
| 2023-10-12 | 16.48 | $16.24 | 659300 |
| 2023-10-11 | 16.50 | $16.44 | 681340 |
| 2023-10-10 | 16.51 | $16.46 | 729708 |
| 2023-10-09 | 16.52 | $16.23 | 729700 |
| 2023-10-06 | 16.55 | $16.28 | 1.0M |
| 2023-10-05 | 16.58 | $16.35 | 976847 |
| 2023-10-04 | 16.60 | $15.97 | 1.0M |
| 2023-10-03 | 16.67 | $15.62 | 1.5M |
| 2023-10-02 | 16.78 | $16.13 | 1.6M |
| 2023-09-29 | 16.84 | $16.57 | 960921 |
| 2023-09-28 | 16.87 | $16.42 | 940100 |
| 2023-09-27 | 16.92 | $16.19 | 747009 |
| 2023-09-26 | 17.00 | $16.35 | 779122 |
| 2023-09-25 | 17.06 | $16.52 | 530049 |
| 2023-09-22 | 17.12 | $16.26 | 670100 |
| 2023-09-21 | 17.21 | $16.45 | 661500 |
| 2023-09-20 | 17.29 | $16.60 | 551700 |
| 2023-09-19 | 17.37 | $16.81 | 619900 |
| 2023-09-18 | 17.42 | $16.78 | 746504 |
| 2023-09-15 | 17.49 | $17.31 | 4.4M |
| 2023-09-14 | 17.51 | $17.48 | 755400 |
| 2023-09-13 | 17.52 | $17.24 | 766300 |
| 2023-09-12 | 17.54 | $17.46 | 934111 |
| 2023-09-11 | 17.55 | $17.22 | 887224 |
| 2023-09-08 | 17.59 | $17.30 | 562900 |
| 2023-09-07 | 17.62 | $17.20 | 673213 |
| 2023-09-06 | 17.66 | $17.35 | 653200 |
| 2023-09-05 | 17.70 | $17.75 | 843427 |
| 2023-09-01 | 17.69 | $18.17 | 717800 |
| 2023-08-31 | 17.64 | $17.46 | 759432 |
| 2023-08-30 | 17.66 | $17.46 | 616903 |
| 2023-08-29 | 17.68 | $17.72 | 507500 |
| 2023-08-28 | 17.67 | $17.63 | 652300 |
| 2023-08-25 | 17.68 | $17.37 | 690016 |
| 2023-08-24 | 17.71 | $17.37 | 589038 |
| 2023-08-23 | 17.75 | $17.31 | 753345 |
| 2023-08-22 | 17.79 | $17.06 | 848233 |
| 2023-08-21 | 17.87 | $17.37 | 707800 |
| 2023-08-18 | 17.92 | $17.68 | 1.1M |
| 2023-08-17 | 17.95 | $17.71 | 660549 |
| 2023-08-16 | 17.97 | $17.68 | 760440 |
| 2023-08-15 | 18.00 | $18.05 | 1.2M |
| 2023-08-14 | 18.00 | $18.68 | 1.0M |
| 2023-08-11 | 17.93 | $19.28 | 492502 |
| 2023-08-10 | 17.79 | $19.12 | 794406 |
| 2023-08-09 | 17.65 | $19.01 | 811200 |
| 2023-08-08 | 17.50 | $19.41 | 927636 |
| 2023-08-07 | 17.30 | $19.60 | 1.2M |
| 2023-08-04 | 17.06 | $19.34 | 848836 |
| 2023-08-03 | 16.82 | $19.17 | 836001 |
| 2023-08-02 | 16.57 | $19.01 | 1.4M |
| 2023-08-01 | 16.31 | $18.71 | 1.2M |
| 2023-07-31 | 16.06 | $18.87 | 1.8M |
| 2023-07-28 | 15.77 | $18.57 | 1.8M |
| 2023-07-27 | 15.47 | $18.03 | 2.8M |
| 2023-07-26 | 15.20 | $17.20 | 1.9M |
| 2023-07-25 | 14.99 | $16.52 | 1.7M |
| 2023-07-24 | 14.83 | $16.71 | 1.9M |
| 2023-07-21 | 14.63 | $15.95 | 1.8M |
| 2023-07-20 | 14.49 | $16.08 | 2.0M |
| 2023-07-19 | 14.33 | $16.52 | 2.1M |
| 2023-07-18 | 14.10 | $15.57 | 1.6M |
| 2023-07-17 | 13.94 | $14.77 | 1.1M |
| 2023-07-14 | 13.85 | $14.45 | 1.4M |
| 2023-07-13 | 13.79 | $14.86 | 1.8M |
| 2023-07-12 | 13.68 | $14.40 | 2.0M |
| 2023-07-11 | 13.60 | $13.92 | 1.1M |
| 2023-07-10 | 13.57 | $13.61 | 1.0M |
| 2023-07-07 | 13.57 | $13.60 | 1.0M |
| 2023-07-06 | 13.56 | $13.29 | 1.2M |
| 2023-07-05 | 13.59 | $13.45 | 1.3M |
| 2023-07-03 | 13.61 | $13.88 | 943310 |
| 2023-06-30 | 13.58 | $13.28 | 788700 |
| 2023-06-29 | 13.61 | $13.61 | 1.3M |
| 2023-06-28 | 13.61 | $13.37 | 1.3M |
| 2023-06-27 | 13.63 | $13.55 | 1.3M |
| 2023-06-26 | 13.64 | $13.23 | 1.1M |
| 2023-06-23 | 13.69 | $12.97 | 2.5M |
| 2023-06-22 | 13.76 | $13.21 | 1.7M |
| 2023-06-21 | 13.82 | $13.79 | 1.5M |
| 2023-06-20 | 13.82 | $14.32 | 1.8M |
| 2023-06-16 | 13.77 | $14.80 | 5.5M |
| 2023-06-15 | 13.66 | $14.63 | 1.2M |
| 2023-06-14 | 13.56 | $14.09 | 1.3M |
| 2023-06-13 | 13.50 | $14.63 | 974004 |
| 2023-06-12 | 13.38 | $14.37 | 1.4M |
| 2023-06-09 | 13.28 | $14.45 | 1.0M |
| 2023-06-08 | 13.16 | $14.60 | 1.5M |
| 2023-06-07 | 13.01 | $14.95 | 2.4M |
| 2023-06-06 | 12.80 | $14.09 | 2.0M |
| 2023-06-05 | 12.67 | $13.20 | 1.9M |
| 2023-06-02 | 12.61 | $13.36 | 2.6M |
| 2023-06-01 | 12.53 | $12.45 | 1.2M |
| 2023-05-31 | 12.54 | $12.01 | 1.9M |
| 2023-05-30 | 12.59 | $12.60 | 1.7M |
| 2023-05-26 | 12.59 | $12.60 | 1.2M |
| 2023-05-25 | 12.59 | $12.32 | 1.5M |
| 2023-05-24 | 12.62 | $12.37 | 1.2M |
| 2023-05-23 | 12.65 | $12.60 | 1.7M |
| 2023-05-22 | 12.65 | $12.11 | 1.2M |
| 2023-05-19 | 12.71 | $11.51 | 1.4M |
| 2023-05-18 | 12.84 | $11.92 | 1.6M |
| 2023-05-17 | 12.93 | $12.01 | 1.9M |
| 2023-05-16 | 13.03 | $11.20 | 847300 |
| 2023-05-15 | 13.22 | $11.52 | 1.2M |
| 2023-05-12 | 13.40 | $11.12 | 1.8M |
| 2023-05-11 | 13.64 | $10.86 | 2.1M |
| 2023-05-10 | 13.94 | $11.60 | 1.2M |
| 2023-05-09 | 14.18 | $11.75 | 1.7M |
| 2023-05-08 | 14.44 | $11.81 | 2.1M |
| 2023-05-05 | 14.72 | $12.23 | 2.9M |
| 2023-05-04 | 14.98 | $11.96 | 3.4M |
| 2023-05-03 | 15.29 | $13.12 | 2.4M |
| 2023-05-02 | 15.52 | $13.26 | 2.2M |
| 2023-05-01 | 15.76 | $14.55 | 1.2M |
| 2023-04-28 | 15.89 | $14.97 | 1.2M |
| 2023-04-27 | 15.99 | $14.92 | 2.3M |
| 2023-04-26 | 16.10 | $14.86 | 1.8M |
| 2023-04-25 | 16.23 | $14.56 | 1.9M |
| 2023-04-24 | 16.40 | $15.32 | 1.1M |
| 2023-04-21 | 16.52 | $15.31 | 1.4M |
| 2023-04-20 | 16.65 | $15.45 | 1.5M |
| 2023-04-19 | 16.77 | $15.79 | 1.8M |
| 2023-04-18 | 16.88 | $15.29 | 1.1M |
| 2023-04-17 | 17.04 | $15.90 | 1.6M |
| 2023-04-14 | 17.16 | $15.45 | 1.4M |
| 2023-04-13 | 17.34 | $16.12 | 1.1M |
| 2023-04-12 | 17.47 | $15.88 | 1.1M |
| 2023-04-11 | 17.64 | $16.04 | 1.3M |
| 2023-04-10 | 17.81 | $16.15 | 1.3M |
| 2023-04-06 | 17.98 | $16.20 | 1.1M |
| 2023-04-05 | 18.17 | $16.13 | 1.4M |
| 2023-04-04 | 18.38 | $16.11 | 1.6M |
| 2023-04-03 | 18.62 | $16.63 | 1.1M |
| 2023-03-31 | 18.83 | $16.68 | 1.5M |
| 2023-03-30 | 19.06 | $16.38 | 1.3M |
| 2023-03-29 | 19.34 | $16.90 | 1.1M |
| 2023-03-28 | 19.60 | $17.04 | 1.6M |
| 2023-03-27 | 19.87 | $17.21 | 1.2M |
| 2023-03-24 | 20.15 | $17.08 | 3.0M |
| 2023-03-23 | 20.47 | $17.17 | 2.4M |
| 2023-03-22 | 20.82 | $17.84 | 1.1M |
| 2023-03-21 | 21.13 | $18.89 | 1.2M |
| 2023-03-20 | 21.37 | $18.25 | 1.6M |
| 2023-03-17 | 21.70 | $18.35 | 3.2M |
| 2023-03-16 | 22.05 | $19.43 | 1.9M |
| 2023-03-15 | 22.32 | $18.80 | 1.7M |
| 2023-03-14 | 22.69 | $19.23 | 2.0M |
| 2023-03-13 | 23.06 | $18.09 | 5.1M |
| 2023-03-10 | 23.58 | $21.61 | 1.7M |
| 2023-03-09 | 23.79 | $21.45 | 1.3M |
| 2023-03-08 | 24.04 | $23.05 | 735000 |
| 2023-03-07 | 24.14 | $23.06 | 687500 |
| 2023-03-06 | 24.25 | $23.73 | 732700 |
| 2023-03-03 | 24.31 | $24.10 | 451713 |
| 2023-03-02 | 24.33 | $23.89 | 595300 |
| 2023-03-01 | 24.38 | $24.08 | 808908 |
| 2023-02-28 | 24.41 | $23.93 | 495016 |
| 2023-02-27 | 24.46 | $24.19 | 368342 |
| 2023-02-24 | 24.49 | $24.33 | 555100 |
| 2023-02-23 | 24.51 | $24.20 | 413600 |
| 2023-02-22 | 24.54 | $24.32 | 1.2M |
| 2023-02-21 | 24.56 | $23.95 | 729535 |
| 2023-02-17 | 24.62 | $24.36 | 877400 |
| 2023-02-16 | 24.65 | $24.18 | 801907 |
| 2023-02-15 | 24.70 | $24.19 | 523729 |
| 2023-02-14 | 24.76 | $24.10 | 411535 |
| 2023-02-13 | 24.82 | $24.49 | 480910 |
| 2023-02-10 | 24.86 | $24.49 | 467700 |
| 2023-02-09 | 24.90 | $24.50 | 491900 |
| 2023-02-08 | 24.94 | $25.09 | 394500 |
| 2023-02-07 | 24.93 | $25.44 | 533000 |
| 2023-02-06 | 24.87 | $25.21 | 512800 |
| 2023-02-03 | 24.84 | $25.47 | 906527 |
| 2023-02-02 | 24.77 | $25.34 | 862648 |
| 2023-02-01 | 24.71 | $24.35 | 985700 |
| 2023-01-31 | 24.75 | $24.22 | 721824 |
| 2023-01-30 | 24.80 | $23.88 | 608100 |
| 2023-01-27 | 24.90 | $23.93 | 1.2M |
| 2023-01-26 | 25.00 | $23.88 | 930909 |
| 2023-01-25 | 25.12 | $24.18 | 538000 |
| 2023-01-24 | 25.22 | $24.30 | 556742 |
| 2023-01-23 | 25.31 | $24.58 | 518734 |
| 2023-01-20 | 25.39 | $24.73 | 632208 |
| 2023-01-19 | 25.46 | $24.42 | 452800 |
| 2023-01-18 | 25.57 | $24.65 | 700332 |
| 2023-01-17 | 25.67 | $25.56 | 485142 |
| 2023-01-13 | 25.68 | $25.59 | 557900 |
| 2023-01-12 | 25.69 | $25.43 | 852531 |
| 2023-01-11 | 25.71 | $24.96 | 732245 |
| 2023-01-10 | 25.79 | $24.82 | 479700 |
| 2023-01-09 | 25.90 | $24.88 | 462700 |
| 2023-01-06 | 26.00 | $25.16 | 457248 |
| 2023-01-05 | 26.09 | $24.74 | 455500 |
| 2023-01-04 | 26.23 | $25.13 | 523700 |
| 2023-01-03 | 26.35 | $25.26 | 844939 |
| 2022-12-30 | 26.46 | $25.75 | 624129 |
| 2022-12-29 | 26.54 | $26.12 | 374700 |
| 2022-12-28 | 26.58 | $25.87 | 387200 |
| 2022-12-27 | 26.66 | $26.21 | 278830 |
| 2022-12-23 | 26.70 | $26.19 | 238737 |
| 2022-12-22 | 26.76 | $26.07 | 346506 |
| 2022-12-21 | 26.83 | $26.35 | 557923 |
| 2022-12-20 | 26.88 | $25.87 | 414404 |
| 2022-12-19 | 26.99 | $25.91 | 629100 |
| 2022-12-16 | 27.10 | $25.53 | 6.1M |
| 2022-12-15 | 27.27 | $25.79 | 839100 |
| 2022-12-14 | 27.42 | $25.70 | 825517 |
| 2022-12-13 | 27.60 | $26.46 | 951000 |
| 2022-12-12 | 27.72 | $27.02 | 669136 |
| 2022-12-09 | 27.80 | $26.91 | 407700 |
| 2022-12-08 | 27.89 | $27.26 | 472000 |
| 2022-12-07 | 27.96 | $27.30 | 496945 |
| 2022-12-06 | 28.03 | $27.57 | 676137 |
| 2022-12-05 | 28.08 | $27.56 | 708439 |
| 2022-12-02 | 28.13 | $28.63 | 485400 |
| 2022-12-01 | 28.08 | $28.53 | 503508 |
| 2022-11-30 | 28.03 | $28.68 | 867600 |
| 2022-11-29 | 27.96 | $28.32 | 409201 |
| 2022-11-28 | 27.92 | $28.08 | 487103 |
| 2022-11-25 | 27.91 | $28.34 | 131600 |
| 2022-11-23 | 27.86 | $28.16 | 320442 |
| 2022-11-22 | 27.83 | $28.44 | 451805 |
| 2022-11-21 | 27.77 | $28.10 | 473000 |
| 2022-11-18 | 27.73 | $27.78 | 705239 |
| 2022-11-17 | 27.73 | $27.36 | 808300 |
| 2022-11-16 | 27.76 | $27.23 | 741108 |
| 2022-11-15 | 27.82 | $27.66 | 849537 |
| 2022-11-14 | 27.84 | $27.76 | 778900 |
| 2022-11-11 | 27.85 | $28.15 | 744609 |
| 2022-11-10 | 27.81 | $28.95 | 732041 |
| 2022-11-09 | 27.69 | $28.26 | 425900 |
| 2022-11-08 | 27.63 | $28.26 | 371338 |
| 2022-11-07 | 27.57 | $28.29 | 345240 |
| 2022-11-04 | 27.49 | $28.43 | 403617 |
| 2022-11-03 | 27.39 | $27.75 | 399300 |
| 2022-11-02 | 27.36 | $27.77 | 692128 |
| 2022-11-01 | 27.31 | $28.20 | 550100 |
| 2022-10-31 | 27.22 | $28.72 | 712600 |
| 2022-10-28 | 27.06 | $28.48 | 645800 |
| 2022-10-27 | 26.91 | $27.84 | 556100 |
| 2022-10-26 | 26.82 | $27.25 | 537806 |
| 2022-10-25 | 26.77 | $27.09 | 725926 |
| 2022-10-24 | 26.74 | $26.68 | 774800 |
| 2022-10-21 | 26.74 | $26.15 | 1.8M |
| 2022-10-20 | 26.80 | $27.50 | 1.1M |
| 2022-10-19 | 26.73 | $27.45 | 832316 |
| 2022-10-18 | 26.66 | $27.67 | 772200 |
| 2022-10-17 | 26.55 | $27.73 | 716535 |
| 2022-10-14 | 26.42 | $27.10 | 590900 |
| 2022-10-13 | 26.35 | $27.54 | 707122 |
| 2022-10-12 | 26.23 | $26.55 | 674700 |
| 2022-10-11 | 26.19 | $26.50 | 634900 |
| 2022-10-10 | 26.16 | $26.35 | 407300 |
| 2022-10-07 | 26.14 | $26.06 | 670743 |
| 2022-10-06 | 26.15 | $26.35 | 481522 |
| 2022-10-05 | 26.13 | $26.37 | 430704 |
| 2022-10-04 | 26.10 | $26.55 | 757307 |
| 2022-10-03 | 26.06 | $25.90 | 631200 |
| 2022-09-30 | 26.07 | $25.32 | 694300 |
| 2022-09-29 | 26.15 | $25.51 | 530830 |
| 2022-09-28 | 26.22 | $26.01 | 751045 |
| 2022-09-27 | 26.24 | $25.94 | 631805 |
| 2022-09-26 | 26.27 | $26.27 | 641200 |
| 2022-09-23 | 26.27 | $26.30 | 674600 |
| 2022-09-22 | 26.27 | $26.61 | 551544 |
| 2022-09-21 | 26.24 | $26.61 | 578406 |
| 2022-09-20 | 26.20 | $26.90 | 464700 |
| 2022-09-19 | 26.12 | $26.65 | 676739 |
| 2022-09-16 | 26.07 | $26.18 | 2.0M |
| 2022-09-15 | 26.06 | $25.96 | 569700 |
| 2022-09-14 | 26.07 | $25.64 | 603748 |
| 2022-09-13 | 26.11 | $25.69 | 703400 |
| 2022-09-12 | 26.15 | $25.93 | 481806 |
| 2022-09-09 | 26.18 | $25.73 | 403100 |
| 2022-09-08 | 26.23 | $25.45 | 477326 |
| 2022-09-07 | 26.31 | $25.29 | 563931 |
| 2022-09-06 | 26.41 | $25.03 | 578640 |
| 2022-09-02 | 26.56 | $25.54 | 414200 |
| 2022-09-01 | 26.67 | $25.77 | 624400 |
| 2022-08-31 | 26.76 | $26.24 | 530500 |
| 2022-08-30 | 26.82 | $26.45 | 431600 |
| 2022-08-29 | 26.86 | $26.61 | 453600 |
| 2022-08-26 | 26.88 | $26.96 | 431927 |
| 2022-08-25 | 26.87 | $27.22 | 720900 |
| 2022-08-24 | 26.84 | $26.72 | 486038 |
| 2022-08-23 | 26.85 | $26.71 | 530700 |
| 2022-08-22 | 26.86 | $27.05 | 435000 |
| 2022-08-19 | 26.84 | $27.53 | 484532 |
| 2022-08-18 | 26.77 | $27.73 | 466347 |
| 2022-08-17 | 26.67 | $27.65 | 528948 |
| 2022-08-16 | 26.57 | $28.04 | 673600 |
| 2022-08-15 | 26.41 | $27.78 | 523216 |
| 2022-08-12 | 26.27 | $27.63 | 506800 |
| 2022-08-11 | 26.12 | $27.18 | 464800 |
| 2022-08-10 | 26.01 | $26.77 | 586306 |
| 2022-08-09 | 25.93 | $26.66 | 484114 |
| 2022-08-08 | 25.86 | $26.44 | 632402 |
| 2022-08-05 | 25.80 | $26.23 | 566246 |
| 2022-08-04 | 25.75 | $25.96 | 449519 |
| 2022-08-03 | 25.73 | $26.23 | 492200 |
| 2022-08-02 | 25.68 | $26.24 | 387000 |
| 2022-08-01 | 25.62 | $26.75 | 613000 |
| 2022-07-29 | 25.50 | $26.67 | 802100 |
| 2022-07-28 | 25.37 | $26.46 | 788824 |
| 2022-07-27 | 25.26 | $26.48 | 528323 |
| 2022-07-26 | 25.13 | $26.46 | 616309 |
| 2022-07-25 | 24.99 | $26.13 | 918037 |
| 2022-07-22 | 24.87 | $25.97 | 783025 |
| 2022-07-21 | 24.76 | $26.10 | 1.0M |
| 2022-07-20 | 24.61 | $25.27 | 769142 |
| 2022-07-19 | 24.55 | $24.94 | 743833 |
| 2022-07-18 | 24.50 | $24.38 | 496914 |
| 2022-07-15 | 24.52 | $24.40 | 876600 |
| 2022-07-14 | 24.53 | $24.07 | 945224 |
| 2022-07-13 | 24.58 | $24.08 | 531015 |
| 2022-07-12 | 24.63 | $24.54 | 406818 |
| 2022-07-11 | 24.64 | $24.53 | 654130 |
| 2022-07-08 | 24.65 | $24.59 | 1.1M |
| 2022-07-07 | 24.66 | $24.57 | 741204 |
| 2022-07-06 | 24.67 | $24.75 | 920744 |
| 2022-07-05 | 24.66 | $24.99 | 1.2M |
| 2022-07-01 | 24.62 | $25.15 | 882619 |
| 2022-06-30 | 24.57 | $24.81 | 807500 |
| 2022-06-29 | 24.54 | $24.80 | 786527 |
| 2022-06-28 | 24.51 | $25.29 | 1.1M |
| 2022-06-27 | 24.43 | $25.05 | 956440 |
| 2022-06-24 | 24.37 | $24.76 | 1.7M |
| 2022-06-23 | 24.33 | $24.29 | 1.5M |
| 2022-06-22 | 24.33 | $24.75 | 1.1M |
| 2022-06-21 | 24.29 | $24.80 | 1.1M |
| 2022-06-17 | 24.23 | $24.13 | 2.2M |
| 2022-06-16 | 24.24 | $24.00 | 1.6M |
| 2022-06-15 | 24.27 | $23.92 | 989920 |
| 2022-06-14 | 24.30 | $23.79 | 848916 |
| 2022-06-13 | 24.36 | $23.83 | 1.1M |
| 2022-06-10 | 24.41 | $24.05 | 871135 |
| 2022-06-09 | 24.45 | $24.45 | 899600 |
| 2022-06-08 | 24.45 | $25.02 | 708148 |
| 2022-06-07 | 24.39 | $25.14 | 592930 |
| 2022-06-06 | 24.31 | $24.94 | 827700 |
| 2022-06-03 | 24.25 | $24.92 | 1.2M |
| 2022-06-02 | 24.18 | $24.96 | 503700 |
| 2022-06-01 | 24.09 | $24.58 | 914200 |
| 2022-05-31 | 24.04 | $24.78 | 1.2M |
| 2022-05-27 | 23.97 | $24.88 | 603900 |
| 2022-05-26 | 23.87 | $24.64 | 744947 |
| 2022-05-25 | 23.79 | $24.39 | 637314 |
| 2022-05-24 | 23.73 | $24.22 | 909112 |
| 2022-05-23 | 23.67 | $24.18 | 833149 |
| 2022-05-20 | 23.62 | $23.88 | 1.1M |
| 2022-05-19 | 23.59 | $23.60 | 969636 |
| 2022-05-18 | 23.59 | $23.91 | 1.4M |
| 2022-05-17 | 23.56 | $24.10 | 738900 |
| 2022-05-16 | 23.50 | $23.54 | 586020 |
| 2022-05-13 | 23.50 | $23.60 | 737815 |
| 2022-05-12 | 23.49 | $23.41 | 916009 |
| 2022-05-11 | 23.50 | $23.43 | 721643 |
| 2022-05-10 | 23.50 | $23.38 | 935035 |
| 2022-05-09 | 23.51 | $23.74 | 694900 |
| 2022-05-06 | 23.49 | $23.70 | 600000 |
| 2022-05-05 | 23.47 | $23.79 | 709300 |
| 2022-05-04 | 23.44 | $24.09 | 1.1M |
| 2022-05-03 | 23.37 | $23.37 | 578500 |
| 2022-05-02 | 23.37 | $23.26 | 1.0M |
| 2022-04-29 | 23.38 | $23.02 | 796619 |
| 2022-04-28 | 23.41 | $23.66 | 753428 |
| 2022-04-27 | 23.39 | $23.47 | 840900 |
| 2022-04-26 | 23.38 | $23.50 | 1.2M |
| 2022-04-25 | 23.37 | $23.99 | 1.1M |
| 2022-04-22 | 23.30 | $23.94 | 972200 |
| 2022-04-21 | 23.24 | $24.13 | 1.7M |
| 2022-04-20 | 23.14 | $23.75 | 928500 |
| 2022-04-19 | 23.08 | $23.54 | 1.0M |
| 2022-04-18 | 23.03 | $22.89 | 925633 |
| 2022-04-14 | 23.04 | $22.77 | 684735 |
| 2022-04-13 | 23.07 | $22.83 | 586336 |
| 2022-04-12 | 23.10 | $22.76 | 953120 |
| 2022-04-11 | 23.13 | $22.71 | 996318 |
| 2022-04-08 | 23.18 | $22.63 | 825138 |
| 2022-04-07 | 23.23 | $22.56 | 1.2M |
| 2022-04-06 | 23.31 | $22.77 | 1.4M |
| 2022-04-05 | 23.36 | $22.86 | 1.1M |
| 2022-04-04 | 23.41 | $23.23 | 1.3M |
| 2022-04-01 | 23.43 | $23.11 | 1.2M |
| 2022-03-31 | 23.47 | $23.21 | 889000 |
| 2022-03-30 | 23.50 | $23.41 | 1.2M |
| 2022-03-29 | 23.50 | $24.05 | 1.2M |
| 2022-03-28 | 23.45 | $23.85 | 962400 |
| 2022-03-25 | 23.40 | $23.98 | 929400 |
| 2022-03-24 | 23.34 | $23.30 | 834200 |
| 2022-03-23 | 23.35 | $23.06 | 1.1M |
| 2022-03-22 | 23.38 | $23.48 | 1.3M |
| 2022-03-21 | 23.37 | $23.32 | 1.5M |
| 2022-03-18 | 23.37 | $22.88 | 5.6M |
| 2022-03-17 | 23.43 | $23.55 | 1.1M |
| 2022-03-16 | 23.41 | $23.89 | 1.1M |
| 2022-03-15 | 23.36 | $23.72 | 1.1M |
| 2022-03-14 | 23.32 | $23.97 | 1.3M |
| 2022-03-11 | 23.26 | $23.47 | 883700 |
| 2022-03-10 | 23.23 | $23.24 | 985500 |
| 2022-03-09 | 23.23 | $23.10 | 700500 |
| 2022-03-08 | 23.25 | $22.78 | 987042 |
| 2022-03-07 | 23.30 | $23.09 | 1.3M |
| 2022-03-04 | 23.32 | $23.24 | 784800 |
| 2022-03-03 | 23.33 | $23.54 | 770800 |
| 2022-03-02 | 23.31 | $23.38 | 753400 |
| 2022-03-01 | 23.30 | $22.91 | 1.0M |
| 2022-02-28 | 23.34 | $23.58 | 858146 |
| 2022-02-25 | 23.31 | $23.63 | 533600 |
| 2022-02-24 | 23.28 | $22.90 | 885143 |
| 2022-02-23 | 23.32 | $23.51 | 860300 |
| 2022-02-22 | 23.30 | $23.92 | 848800 |
| 2022-02-18 | 23.23 | $23.96 | 1.2M |
| 2022-02-17 | 23.16 | $23.73 | 859816 |
| 2022-02-16 | 23.10 | $23.97 | 591314 |
| 2022-02-15 | 23.00 | $23.98 | 754039 |
| 2022-02-14 | 22.90 | $23.53 | 878627 |
| 2022-02-11 | 22.84 | $23.70 | 928000 |
| 2022-02-10 | 22.74 | $23.66 | 726400 |
| 2022-02-09 | 22.65 | $23.45 | 864231 |
| 2022-02-08 | 22.56 | $23.71 | 860331 |
| 2022-02-07 | 22.44 | $23.10 | 764737 |
| 2022-02-04 | 22.37 | $22.79 | 1.1M |
| 2022-02-03 | 22.33 | $22.51 | 1.2M |
| 2022-02-02 | 22.31 | $22.31 | 1.1M |
| 2022-02-01 | 22.31 | $22.01 | 563200 |
| 2022-01-31 | 22.34 | $22.03 | 751900 |
| 2022-01-28 | 22.38 | $22.10 | 625100 |
| 2022-01-27 | 22.41 | $22.28 | 596200 |
| 2022-01-26 | 22.42 | $22.47 | 652842 |
| 2022-01-25 | 22.41 | $22.71 | 560300 |
| 2022-01-24 | 22.38 | $22.64 | 739900 |
| 2022-01-21 | 22.35 | $22.29 | 818604 |
| 2022-01-20 | 22.36 | $22.31 | 1.1M |
| 2022-01-19 | 22.37 | $22.84 | 770842 |
| 2022-01-18 | 22.32 | $23.22 | 699918 |
| 2022-01-14 | 22.22 | $23.37 | 662500 |
| 2022-01-13 | 22.10 | $23.20 | 502200 |
| 2022-01-12 | 21.99 | $23.09 | 807114 |
| 2022-01-11 | 21.87 | $23.19 | 812100 |
| 2022-01-10 | 21.73 | $23.44 | 1.1M |
| 2022-01-07 | 21.55 | $22.87 | 660410 |
| 2022-01-06 | 21.41 | $22.60 | 611249 |
| 2022-01-05 | 21.29 | $21.92 | 554100 |
| 2022-01-04 | 21.22 | $21.89 | 681422 |
| 2022-01-03 | 21.15 | $21.58 | 923216 |
| 2021-12-31 | 21.10 | $21.41 | 283200 |
| 2021-12-30 | 21.07 | $21.39 | 354829 |
| 2021-12-29 | 21.04 | $21.43 | 276800 |
| 2021-12-28 | 21.00 | $21.42 | 432300 |
| 2021-12-27 | 20.95 | $21.56 | 513502 |
| 2021-12-23 | 20.89 | $21.52 | 428429 |
| 2021-12-22 | 20.82 | $21.33 | 438600 |
| 2021-12-21 | 20.77 | $21.17 | 616521 |
| 2021-12-20 | 20.72 | $20.91 | 887600 |
| 2021-12-17 | 20.70 | $21.20 | 3.8M |
| 2021-12-16 | 20.65 | $21.55 | 935700 |
| 2021-12-15 | 20.56 | $21.26 | 2.2M |
| 2021-12-14 | 20.48 | $21.33 | 795300 |
| 2021-12-13 | 20.39 | $20.82 | 918622 |
| 2021-12-10 | 20.35 | $20.99 | 536809 |
| 2021-12-09 | 20.28 | $20.53 | 840649 |
| 2021-12-08 | 20.26 | $20.72 | 819608 |
| 2021-12-07 | 20.21 | $20.43 | 827300 |
| 2021-12-06 | 20.18 | $20.43 | 632400 |
| 2021-12-03 | 20.16 | $19.92 | 435522 |
| 2021-12-02 | 20.18 | $20.07 | 575325 |
| 2021-12-01 | 20.20 | $19.23 | 472506 |
| 2021-11-30 | 20.30 | $19.11 | 508528 |
| 2021-11-29 | 20.42 | $19.37 | 516024 |
| 2021-11-26 | 20.53 | $19.61 | 483200 |
| 2021-11-24 | 20.63 | $20.65 | 205000 |
| 2021-11-23 | 20.63 | $20.95 | 378600 |
| 2021-11-22 | 20.59 | $20.94 | 463534 |
| 2021-11-19 | 20.56 | $20.62 | 334640 |
| 2021-11-18 | 20.55 | $20.86 | 659000 |
| 2021-11-17 | 20.52 | $20.90 | 467943 |
| 2021-11-16 | 20.48 | $20.90 | 420527 |
| 2021-11-15 | 20.43 | $20.67 | 480300 |
| 2021-11-12 | 20.41 | $20.65 | 394700 |
| 2021-11-11 | 20.38 | $20.80 | 300700 |
| 2021-11-10 | 20.34 | $20.73 | 434029 |
| 2021-11-09 | 20.30 | $20.73 | 358400 |
| 2021-11-08 | 20.25 | $20.65 | 477320 |
| 2021-11-05 | 20.21 | $20.89 | 566600 |
| 2021-11-04 | 20.14 | $20.59 | 543348 |
| 2021-11-03 | 20.09 | $20.99 | 428700 |
| 2021-11-02 | 20.00 | $20.34 | 385817 |
| 2021-11-01 | 19.96 | $20.75 | 842100 |
| 2021-10-29 | 19.88 | $20.02 | 893313 |
| 2021-10-28 | 19.86 | $19.84 | 568900 |
| 2021-10-27 | 19.87 | $19.47 | 889300 |
| 2021-10-26 | 19.91 | $19.68 | 607300 |
| 2021-10-25 | 19.93 | $19.84 | 431800 |
| 2021-10-22 | 19.94 | $19.70 | 536600 |
| 2021-10-21 | 19.97 | $19.88 | 404500 |
| 2021-10-20 | 19.98 | $20.17 | 457200 |
| 2021-10-19 | 19.96 | $19.85 | 534400 |
| 2021-10-18 | 19.97 | $19.71 | 405900 |
| 2021-10-15 | 20.00 | $19.99 | 448500 |
| 2021-10-14 | 20.00 | $20.00 | 359204 |
| 2021-10-13 | 20.00 | $19.75 | 392042 |
| 2021-10-12 | 20.02 | $19.84 | 499126 |
| 2021-10-11 | 20.04 | $19.97 | 336500 |
| 2021-10-08 | 20.05 | $20.33 | 336400 |
| 2021-10-07 | 20.02 | $20.25 | 614800 |
| 2021-10-06 | 20.00 | $20.19 | 458410 |
| 2021-10-05 | 19.98 | $20.31 | 576100 |
| 2021-10-04 | 19.94 | $20.49 | 335831 |
| 2021-10-01 | 19.88 | $20.64 | 642800 |
| 2021-09-30 | 19.80 | $20.37 | 429327 |
| 2021-09-29 | 19.74 | $20.62 | 506111 |
| 2021-09-28 | 19.65 | $20.39 | 469406 |
| 2021-09-27 | 19.57 | $20.51 | 627700 |
| 2021-09-24 | 19.47 | $19.77 | 603900 |
| 2021-09-23 | 19.44 | $19.48 | 579600 |
| 2021-09-22 | 19.44 | $19.05 | 603400 |
| 2021-09-21 | 19.48 | $18.99 | 473400 |
| 2021-09-20 | 19.53 | $18.89 | 910704 |
| 2021-09-17 | 19.60 | $19.31 | 2.0M |
| 2021-09-16 | 19.63 | $19.02 | 433420 |
| 2021-09-15 | 19.69 | $19.03 | 468116 |
| 2021-09-14 | 19.76 | $19.05 | 518500 |
| 2021-09-13 | 19.84 | $19.15 | 513327 |
| 2021-09-10 | 19.91 | $19.29 | 500000 |
| 2021-09-09 | 19.98 | $19.62 | 407000 |
| 2021-09-08 | 20.01 | $19.57 | 400300 |
| 2021-09-07 | 20.06 | $19.89 | 310700 |
| 2021-09-03 | 20.08 | $19.94 | 354929 |
| 2021-09-02 | 20.09 | $20.07 | 312700 |
| 2021-09-01 | 20.09 | $20.15 | 250023 |
| 2021-08-31 | 20.09 | $20.36 | 432100 |
| 2021-08-30 | 20.06 | $20.25 | 411733 |
| 2021-08-27 | 20.04 | $20.45 | 367100 |
| 2021-08-26 | 20.00 | $19.94 | 280800 |
| 2021-08-25 | 20.00 | $20.17 | 408739 |
| 2021-08-24 | 19.98 | $20.30 | 234639 |
| 2021-08-23 | 19.95 | $20.32 | 241912 |
| 2021-08-20 | 19.91 | $20.34 | 424000 |
| 2021-08-19 | 19.87 | $19.88 | 546300 |
| 2021-08-18 | 19.87 | $20.12 | 563900 |
| 2021-08-17 | 19.84 | $20.17 | 505200 |
| 2021-08-16 | 19.81 | $20.22 | 563700 |
| 2021-08-13 | 19.76 | $20.25 | 461036 |
| 2021-08-12 | 19.71 | $20.20 | 611148 |
| 2021-08-11 | 19.66 | $20.18 | 389739 |
| 2021-08-10 | 19.60 | $19.92 | 331131 |
| 2021-08-09 | 19.57 | $19.63 | 317203 |
| 2021-08-06 | 19.56 | $19.89 | 436749 |
| 2021-08-05 | 19.53 | $19.46 | 590000 |
| 2021-08-04 | 19.54 | $19.09 | 334220 |
| 2021-08-03 | 19.58 | $19.25 | 488400 |
| 2021-08-02 | 19.62 | $18.99 | 555400 |
| 2021-07-30 | 19.69 | $19.06 | 446300 |
| 2021-07-29 | 19.75 | $19.26 | 339233 |
| 2021-07-28 | 19.80 | $19.25 | 650943 |
| 2021-07-27 | 19.86 | $19.23 | 296247 |
| 2021-07-26 | 19.93 | $19.36 | 302936 |
| 2021-07-23 | 19.99 | $19.30 | 381448 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.61
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.96
Average
20.17
Maximum
28.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.61 | $22.47 | 1.4M |
| 2026-07-17 | 22.60 | $22.82 | 1.9M |
| 2026-07-16 | 22.55 | $23.30 | 1.6M |
| 2026-07-15 | 22.44 | $22.71 | 1.0M |
| 2026-07-14 | 22.38 | $22.59 | 1.2M |
| 2026-07-13 | 22.32 | $22.45 | 1.3M |
| 2026-07-10 | 22.27 | $22.47 | 1.2M |
| 2026-07-09 | 22.21 | $22.35 | 1.6M |
| 2026-07-08 | 22.16 | $22.17 | 2.2M |
| 2026-07-07 | 22.11 | $22.58 | 977500 |
| 2026-07-06 | 22.01 | $22.76 | 1.4M |
| 2026-07-02 | 21.89 | $22.81 | 1.4M |
| 2026-07-01 | 21.75 | $23.11 | 2.1M |
| 2026-06-30 | 21.56 | $22.55 | 1.6M |
| 2026-06-29 | 21.42 | $22.40 | 1.7M |
| 2026-06-26 | 21.28 | $22.46 | 3.8M |
| 2026-06-25 | 21.13 | $22.46 | 1.5M |
| 2026-06-24 | 20.97 | $22.05 | 2.6M |
| 2026-06-23 | 20.84 | $21.55 | 1.9M |
| 2026-06-22 | 20.75 | $21.05 | 1.3M |
| 2026-06-18 | 20.70 | $20.81 | 4.7M |
| 2026-06-17 | 20.68 | $20.57 | 2.5M |
| 2026-06-16 | 20.68 | $21.24 | 2.2M |
| 2026-06-15 | 20.60 | $20.84 | 1.3M |
| 2026-06-12 | 20.56 | $21.23 | 1.2M |
| 2026-06-11 | 20.47 | $20.92 | 1.1M |
| 2026-06-10 | 20.41 | $20.87 | 1.3M |
| 2026-06-09 | 20.35 | $20.78 | 1.4M |
| 2026-06-08 | 20.29 | $20.50 | 1.1M |
| 2026-06-05 | 20.26 | $20.50 | 1.5M |
| 2026-06-04 | 20.23 | $20.44 | 1.1M |
| 2026-06-03 | 20.20 | $19.88 | 1.3M |
| 2026-06-02 | 20.23 | $20.44 | 826200 |
| 2026-06-01 | 20.21 | $20.10 | 1.3M |
| 2026-05-29 | 20.22 | $20.36 | 1.8M |
| 2026-05-28 | 20.20 | $20.41 | 1.1M |
| 2026-05-27 | 20.18 | $20.49 | 1.5M |
| 2026-05-26 | 20.16 | $20.77 | 1.6M |
| 2026-05-22 | 20.10 | $20.35 | 1.5M |
| 2026-05-21 | 20.08 | $20.32 | 2.2M |
| 2026-05-20 | 20.07 | $20.30 | 1.4M |
| 2026-05-19 | 20.05 | $19.82 | 1.3M |
| 2026-05-18 | 20.09 | $19.88 | 1.3M |
| 2026-05-15 | 20.12 | $19.54 | 1.5M |
| 2026-05-14 | 20.19 | $19.77 | 2.0M |
| 2026-05-13 | 20.24 | $19.60 | 1.6M |
| 2026-05-12 | 20.31 | $19.84 | 1.8M |
| 2026-05-11 | 20.36 | $20.10 | 1.7M |
| 2026-05-08 | 20.39 | $20.33 | 1.1M |
| 2026-05-07 | 20.40 | $20.51 | 1.2M |
| 2026-05-06 | 20.39 | $20.63 | 1.4M |
| 2026-05-05 | 20.37 | $20.54 | 1.2M |
| 2026-05-04 | 20.35 | $20.17 | 1.5M |
| 2026-05-01 | 20.37 | $20.45 | 1.7M |
| 2026-04-30 | 20.36 | $20.37 | 4.1M |
| 2026-04-29 | 20.35 | $20.24 | 1.3M |
| 2026-04-28 | 20.35 | $20.49 | 2.2M |
| 2026-04-27 | 20.32 | $20.34 | 1.8M |
| 2026-04-24 | 20.29 | $20.06 | 2.0M |
| 2026-04-23 | 20.29 | $20.21 | 2.2M |
| 2026-04-22 | 20.27 | $20.37 | 2.1M |
| 2026-04-21 | 20.23 | $20.29 | 2.7M |
| 2026-04-20 | 20.19 | $20.76 | 2.5M |
| 2026-04-17 | 20.10 | $20.68 | 12.7M |
| 2026-04-16 | 20.01 | $20.08 | 2.6M |
| 2026-04-15 | 19.96 | $20.31 | 2.8M |
| 2026-04-14 | 19.89 | $20.49 | 944843 |
| 2026-04-13 | 19.79 | $20.62 | 1.0M |
| 2026-04-10 | 19.68 | $20.58 | 1.3M |
| 2026-04-09 | 19.55 | $20.75 | 1.3M |
| 2026-04-08 | 19.41 | $20.30 | 1.4M |
| 2026-04-07 | 19.30 | $19.89 | 1.3M |
| 2026-04-06 | 19.22 | $19.74 | 792300 |
| 2026-04-02 | 19.15 | $19.66 | 1.4M |
| 2026-04-01 | 19.10 | $19.50 | 843933 |
| 2026-03-31 | 19.05 | $19.39 | 1.6M |
| 2026-03-30 | 19.02 | $19.09 | 1.2M |
| 2026-03-27 | 19.02 | $18.99 | 1.1M |
| 2026-03-26 | 19.02 | $19.34 | 1.1M |
| 2026-03-25 | 19.00 | $19.28 | 1.1M |
| 2026-03-24 | 18.99 | $19.18 | 1.3M |
| 2026-03-23 | 18.99 | $19.23 | 2.1M |
| 2026-03-20 | 18.98 | $18.60 | 5.1M |
| 2026-03-19 | 19.05 | $18.88 | 1.5M |
| 2026-03-18 | 19.09 | $18.59 | 1.7M |
| 2026-03-17 | 19.18 | $18.92 | 1.2M |
| 2026-03-16 | 19.24 | $19.01 | 879129 |
| 2026-03-13 | 19.30 | $18.79 | 1.0M |
| 2026-03-12 | 19.38 | $18.86 | 1.6M |
| 2026-03-11 | 19.47 | $18.81 | 1.1M |
| 2026-03-10 | 19.58 | $18.82 | 1.4M |
| 2026-03-09 | 19.69 | $19.24 | 2.2M |
| 2026-03-06 | 19.78 | $18.91 | 1.2M |
| 2026-03-05 | 19.91 | $19.24 | 732237 |
| 2026-03-04 | 20.01 | $19.49 | 957300 |
| 2026-03-03 | 20.09 | $19.57 | 904800 |
| 2026-03-02 | 20.17 | $19.56 | 1.4M |
| 2026-02-27 | 20.25 | $19.23 | 2.1M |
| 2026-02-26 | 20.36 | $19.98 | 994700 |
| 2026-02-25 | 20.40 | $20.01 | 1.2M |
| 2026-02-24 | 20.43 | $19.62 | 773993 |
| 2026-02-23 | 20.51 | $19.50 | 1.1M |
| 2026-02-20 | 20.59 | $20.48 | 1.2M |
| 2026-02-19 | 20.58 | $20.53 | 1.3M |
| 2026-02-18 | 20.57 | $20.69 | 1.5M |
| 2026-02-17 | 20.54 | $20.80 | 1.5M |
| 2026-02-13 | 20.50 | $20.55 | 797924 |
| 2026-02-12 | 20.47 | $20.45 | 1.3M |
| 2026-02-11 | 20.45 | $20.62 | 1.1M |
| 2026-02-10 | 20.41 | $20.92 | 1.1M |
| 2026-02-09 | 20.32 | $21.22 | 1.0M |
| 2026-02-06 | 20.21 | $21.43 | 1.6M |
| 2026-02-05 | 20.06 | $20.97 | 1.7M |
| 2026-02-04 | 19.94 | $20.75 | 1.4M |
| 2026-02-03 | 19.85 | $20.36 | 1.5M |
| 2026-02-02 | 19.78 | $20.11 | 1.2M |
| 2026-01-30 | 19.73 | $19.71 | 2.6M |
| 2026-01-29 | 19.71 | $19.51 | 1.6M |
| 2026-01-28 | 19.71 | $19.36 | 1.3M |
| 2026-01-27 | 19.72 | $19.60 | 1.1M |
| 2026-01-26 | 19.71 | $19.84 | 1.3M |
| 2026-01-23 | 19.67 | $19.84 | 2.2M |
| 2026-01-22 | 19.63 | $20.73 | 1.9M |
| 2026-01-21 | 19.51 | $20.80 | 1.5M |
| 2026-01-20 | 19.37 | $19.76 | 1.1M |
| 2026-01-16 | 19.32 | $19.92 | 1.2M |
| 2026-01-15 | 19.27 | $19.88 | 1.1M |
| 2026-01-14 | 19.22 | $19.30 | 889317 |
| 2026-01-13 | 19.23 | $19.15 | 1.2M |
| 2026-01-12 | 19.25 | $19.07 | 1.0M |
| 2026-01-09 | 19.29 | $19.39 | 1.1M |
| 2026-01-08 | 19.31 | $19.56 | 1.9M |
| 2026-01-07 | 19.30 | $19.07 | 1.5M |
| 2026-01-06 | 19.35 | $19.26 | 2.1M |
| 2026-01-05 | 19.38 | $19.15 | 1.5M |
| 2026-01-02 | 19.42 | $18.67 | 1.5M |
| 2025-12-31 | 19.52 | $18.60 | 881000 |
| 2025-12-30 | 19.63 | $18.80 | 988600 |
| 2025-12-29 | 19.72 | $19.18 | 1.1M |
| 2025-12-26 | 19.78 | $19.58 | 1.2M |
| 2025-12-24 | 19.81 | $19.54 | 727500 |
| 2025-12-23 | 19.84 | $19.54 | 1.4M |
| 2025-12-22 | 19.87 | $19.56 | 1.6M |
| 2025-12-19 | 19.90 | $19.54 | 4.6M |
| 2025-12-18 | 19.92 | $19.66 | 7.5M |
| 2025-12-17 | 19.93 | $20.25 | 898211 |
| 2025-12-16 | 19.88 | $20.00 | 1.0M |
| 2025-12-15 | 19.84 | $20.19 | 1.1M |
| 2025-12-12 | 19.78 | $19.92 | 713300 |
| 2025-12-11 | 19.73 | $20.23 | 998400 |
| 2025-12-10 | 19.65 | $20.37 | 1.2M |
| 2025-12-09 | 19.55 | $19.64 | 1.1M |
| 2025-12-08 | 19.52 | $19.61 | 1.0M |
| 2025-12-05 | 19.48 | $19.50 | 636730 |
| 2025-12-04 | 19.45 | $19.84 | 797800 |
| 2025-12-03 | 19.38 | $19.96 | 553315 |
| 2025-12-02 | 19.29 | $19.78 | 612818 |
| 2025-12-01 | 19.21 | $19.77 | 687222 |
| 2025-11-28 | 19.13 | $19.68 | 433412 |
| 2025-11-26 | 19.05 | $19.94 | 1.3M |
| 2025-11-25 | 18.94 | $20.22 | 1.4M |
| 2025-11-24 | 18.79 | $19.64 | 1.1M |
| 2025-11-21 | 18.70 | $19.47 | 1.0M |
| 2025-11-20 | 18.63 | $18.86 | 984200 |
| 2025-11-19 | 18.61 | $18.63 | 765200 |
| 2025-11-18 | 18.61 | $18.46 | 765000 |
| 2025-11-17 | 18.63 | $18.18 | 1.3M |
| 2025-11-14 | 18.68 | $18.86 | 1.3M |
| 2025-11-13 | 18.67 | $18.64 | 985600 |
| 2025-11-12 | 18.67 | $18.71 | 958636 |
| 2025-11-11 | 18.67 | $18.72 | 651500 |
| 2025-11-10 | 18.67 | $18.59 | 1.0M |
| 2025-11-07 | 18.68 | $18.71 | 843200 |
| 2025-11-06 | 18.67 | $18.70 | 830300 |
| 2025-11-05 | 18.67 | $18.68 | 580900 |
| 2025-11-04 | 18.67 | $18.46 | 696300 |
| 2025-11-03 | 18.70 | $18.46 | 691100 |
| 2025-10-31 | 18.72 | $18.37 | 913500 |
| 2025-10-30 | 18.76 | $18.56 | 916946 |
| 2025-10-29 | 18.78 | $18.57 | 827800 |
| 2025-10-28 | 18.80 | $19.14 | 799400 |
| 2025-10-27 | 18.77 | $18.96 | 618700 |
| 2025-10-24 | 18.75 | $19.07 | 652200 |
| 2025-10-23 | 18.73 | $18.65 | 843127 |
| 2025-10-22 | 18.75 | $18.62 | 951000 |
| 2025-10-21 | 18.77 | $18.73 | 635100 |
| 2025-10-20 | 18.79 | $19.01 | 554900 |
| 2025-10-17 | 18.79 | $18.54 | 875000 |
| 2025-10-16 | 18.83 | $18.19 | 1.5M |
| 2025-10-15 | 18.93 | $18.99 | 804211 |
| 2025-10-14 | 18.94 | $19.28 | 680615 |
| 2025-10-13 | 18.93 | $18.56 | 661847 |
| 2025-10-10 | 19.00 | $18.05 | 649048 |
| 2025-10-09 | 19.12 | $18.71 | 378135 |
| 2025-10-08 | 19.19 | $18.84 | 457827 |
| 2025-10-07 | 19.26 | $18.90 | 510623 |
| 2025-10-06 | 19.32 | $19.10 | 712338 |
| 2025-10-03 | 19.37 | $18.98 | 820109 |
| 2025-10-02 | 19.44 | $18.79 | 717319 |
| 2025-10-01 | 19.53 | $18.69 | 589400 |
| 2025-09-30 | 19.64 | $18.91 | 705749 |
| 2025-09-29 | 19.74 | $19.07 | 804300 |
| 2025-09-26 | 19.82 | $19.39 | 636900 |
| 2025-09-25 | 19.88 | $19.53 | 581438 |
| 2025-09-24 | 19.92 | $19.59 | 575700 |
| 2025-09-23 | 19.97 | $19.58 | 592900 |
| 2025-09-22 | 20.02 | $19.67 | 597800 |
| 2025-09-19 | 20.06 | $19.95 | 1.6M |
| 2025-09-18 | 20.07 | $20.21 | 597600 |
| 2025-09-17 | 20.06 | $19.56 | 625100 |
| 2025-09-16 | 20.10 | $19.51 | 595900 |
| 2025-09-15 | 20.15 | $20.01 | 1.2M |
| 2025-09-12 | 20.15 | $20.10 | 736300 |
| 2025-09-11 | 20.13 | $20.33 | 766100 |
| 2025-09-10 | 20.09 | $20.33 | 629701 |
| 2025-09-09 | 20.05 | $20.19 | 667030 |
| 2025-09-08 | 20.02 | $20.20 | 644342 |
| 2025-09-05 | 19.98 | $20.32 | 707907 |
| 2025-09-04 | 19.92 | $20.45 | 642426 |
| 2025-09-03 | 19.84 | $19.93 | 411900 |
| 2025-09-02 | 19.81 | $19.90 | 445518 |
| 2025-08-29 | 19.78 | $20.13 | 703600 |
| 2025-08-28 | 19.71 | $20.21 | 455213 |
| 2025-08-27 | 19.63 | $20.43 | 464200 |
| 2025-08-26 | 19.52 | $20.26 | 597747 |
| 2025-08-25 | 19.43 | $20.03 | 549149 |
| 2025-08-22 | 19.35 | $20.27 | 979200 |
| 2025-08-21 | 19.24 | $19.25 | 445936 |
| 2025-08-20 | 19.23 | $19.29 | 372400 |
| 2025-08-19 | 19.23 | $19.31 | 557864 |
| 2025-08-18 | 19.23 | $19.42 | 401700 |
| 2025-08-15 | 19.23 | $19.34 | 621800 |
| 2025-08-14 | 19.24 | $19.66 | 457300 |
| 2025-08-13 | 19.24 | $19.82 | 738702 |
| 2025-08-12 | 19.22 | $19.70 | 684031 |
| 2025-08-11 | 19.21 | $18.81 | 554322 |
| 2025-08-08 | 19.30 | $18.85 | 766200 |
| 2025-08-07 | 19.40 | $19.03 | 739400 |
| 2025-08-06 | 19.49 | $19.04 | 603600 |
| 2025-08-05 | 19.58 | $19.16 | 1.0M |
| 2025-08-04 | 19.68 | $18.69 | 652328 |
| 2025-08-01 | 19.82 | $18.37 | 792300 |
| 2025-07-31 | 20.01 | $18.69 | 756100 |
| 2025-07-30 | 20.18 | $18.78 | 649514 |
| 2025-07-29 | 20.35 | $19.17 | 655120 |
| 2025-07-28 | 20.48 | $19.38 | 794134 |
| 2025-07-25 | 20.60 | $19.27 | 885100 |
| 2025-07-24 | 20.73 | $19.76 | 1.4M |
| 2025-07-23 | 20.81 | $20.93 | 1.1M |
| 2025-07-22 | 20.77 | $20.81 | 979700 |
| 2025-07-21 | 20.73 | $20.82 | 1.2M |
| 2025-07-18 | 20.68 | $21.08 | 948543 |
| 2025-07-17 | 20.59 | $21.09 | 999300 |
| 2025-07-16 | 20.49 | $20.72 | 661500 |
| 2025-07-15 | 20.41 | $20.52 | 1.8M |
| 2025-07-14 | 20.34 | $21.19 | 601529 |
| 2025-07-11 | 20.20 | $20.82 | 677000 |
| 2025-07-10 | 20.08 | $20.85 | 900544 |
| 2025-07-09 | 19.95 | $20.83 | 649480 |
| 2025-07-08 | 19.82 | $20.93 | 723300 |
| 2025-07-07 | 19.67 | $20.64 | 765249 |
| 2025-07-03 | 19.54 | $20.97 | 621100 |
| 2025-07-02 | 19.36 | $20.73 | 1.3M |
| 2025-07-01 | 19.20 | $20.51 | 1.2M |
| 2025-06-30 | 19.04 | $19.79 | 832838 |
| 2025-06-27 | 18.95 | $19.68 | 1.6M |
| 2025-06-26 | 18.87 | $19.66 | 749248 |
| 2025-06-25 | 18.78 | $19.22 | 870527 |
| 2025-06-24 | 18.74 | $19.16 | 804700 |
| 2025-06-23 | 18.70 | $19.05 | 600300 |
| 2025-06-20 | 18.67 | $18.50 | 1.8M |
| 2025-06-18 | 18.70 | $18.37 | 647212 |
| 2025-06-17 | 18.74 | $18.15 | 600200 |
| 2025-06-16 | 18.82 | $18.34 | 631700 |
| 2025-06-13 | 18.88 | $18.54 | 549000 |
| 2025-06-12 | 18.93 | $18.94 | 404400 |
| 2025-06-11 | 18.94 | $19.02 | 531000 |
| 2025-06-10 | 18.96 | $19.32 | 416300 |
| 2025-06-09 | 18.94 | $19.16 | 679800 |
| 2025-06-06 | 18.94 | $19.00 | 525200 |
| 2025-06-05 | 18.96 | $18.59 | 616200 |
| 2025-06-04 | 19.02 | $18.55 | 755936 |
| 2025-06-03 | 19.09 | $18.57 | 2.1M |
| 2025-06-02 | 19.15 | $18.39 | 979000 |
| 2025-05-30 | 19.24 | $18.75 | 1.0M |
| 2025-05-29 | 19.29 | $18.88 | 675645 |
| 2025-05-28 | 19.32 | $18.72 | 768392 |
| 2025-05-27 | 19.37 | $19.30 | 485400 |
| 2025-05-23 | 19.37 | $18.94 | 583500 |
| 2025-05-22 | 19.39 | $18.97 | 488000 |
| 2025-05-21 | 19.41 | $19.05 | 588836 |
| 2025-05-20 | 19.43 | $19.59 | 407100 |
| 2025-05-19 | 19.38 | $19.67 | 477100 |
| 2025-05-16 | 19.32 | $19.78 | 579628 |
| 2025-05-15 | 19.24 | $19.97 | 317842 |
| 2025-05-14 | 19.13 | $19.82 | 553200 |
| 2025-05-13 | 19.02 | $20.00 | 406918 |
| 2025-05-12 | 18.88 | $19.95 | 562200 |
| 2025-05-09 | 18.72 | $19.18 | 305744 |
| 2025-05-08 | 18.63 | $19.26 | 462227 |
| 2025-05-07 | 18.52 | $18.84 | 570033 |
| 2025-05-06 | 18.44 | $18.86 | 445200 |
| 2025-05-05 | 18.35 | $18.98 | 525400 |
| 2025-05-02 | 18.24 | $19.08 | 671700 |
| 2025-05-01 | 18.11 | $18.75 | 612494 |
| 2025-04-30 | 18.01 | $18.54 | 679433 |
| 2025-04-29 | 17.92 | $18.78 | 673946 |
| 2025-04-28 | 17.82 | $18.52 | 744000 |
| 2025-04-25 | 17.74 | $18.46 | 900600 |
| 2025-04-24 | 17.66 | $18.91 | 1.2M |
| 2025-04-23 | 17.54 | $18.78 | 1.2M |
| 2025-04-22 | 17.44 | $18.41 | 809940 |
| 2025-04-21 | 17.37 | $17.72 | 670300 |
| 2025-04-17 | 17.38 | $17.70 | 798400 |
| 2025-04-16 | 17.39 | $17.47 | 1.2M |
| 2025-04-15 | 17.43 | $17.26 | 898821 |
| 2025-04-14 | 17.49 | $16.81 | 868200 |
| 2025-04-11 | 17.61 | $16.41 | 824300 |
| 2025-04-10 | 17.78 | $16.53 | 960434 |
| 2025-04-09 | 17.94 | $17.51 | 1.4M |
| 2025-04-08 | 18.02 | $16.73 | 1.1M |
| 2025-04-07 | 18.18 | $16.73 | 1.2M |
| 2025-04-04 | 18.35 | $16.85 | 1.6M |
| 2025-04-03 | 18.52 | $17.06 | 1.2M |
| 2025-04-02 | 18.68 | $18.44 | 601613 |
| 2025-04-01 | 18.72 | $18.44 | 945000 |
| 2025-03-31 | 18.76 | $18.46 | 633300 |
| 2025-03-28 | 18.81 | $18.46 | 465200 |
| 2025-03-27 | 18.86 | $18.83 | 640338 |
| 2025-03-26 | 18.89 | $18.86 | 464900 |
| 2025-03-25 | 18.91 | $18.94 | 705149 |
| 2025-03-24 | 18.94 | $19.12 | 572028 |
| 2025-03-21 | 18.94 | $18.70 | 2.6M |
| 2025-03-20 | 19.00 | $18.61 | 477400 |
| 2025-03-19 | 19.07 | $18.78 | 600128 |
| 2025-03-18 | 19.13 | $18.71 | 640606 |
| 2025-03-17 | 19.21 | $18.78 | 679600 |
| 2025-03-14 | 19.28 | $18.78 | 936709 |
| 2025-03-13 | 19.37 | $18.42 | 803349 |
| 2025-03-12 | 19.49 | $18.60 | 808900 |
| 2025-03-11 | 19.61 | $18.55 | 1.2M |
| 2025-03-10 | 19.74 | $19.04 | 1.3M |
| 2025-03-07 | 19.83 | $19.44 | 644416 |
| 2025-03-06 | 19.89 | $19.36 | 758925 |
| 2025-03-05 | 19.97 | $19.42 | 845214 |
| 2025-03-04 | 20.04 | $19.51 | 902500 |
| 2025-03-03 | 20.11 | $20.16 | 759100 |
| 2025-02-28 | 20.13 | $20.17 | 989632 |
| 2025-02-27 | 20.14 | $19.89 | 646900 |
| 2025-02-26 | 20.19 | $19.86 | 702609 |
| 2025-02-25 | 20.24 | $19.77 | 615822 |
| 2025-02-24 | 20.31 | $19.64 | 723400 |
| 2025-02-21 | 20.40 | $19.82 | 728300 |
| 2025-02-20 | 20.47 | $20.15 | 443030 |
| 2025-02-19 | 20.52 | $20.43 | 527700 |
| 2025-02-18 | 20.54 | $20.43 | 584900 |
| 2025-02-14 | 20.56 | $20.28 | 403600 |
| 2025-02-13 | 20.59 | $20.37 | 507100 |
| 2025-02-12 | 20.62 | $19.99 | 662100 |
| 2025-02-11 | 20.68 | $20.63 | 528620 |
| 2025-02-10 | 20.69 | $20.18 | 537600 |
| 2025-02-07 | 20.73 | $20.43 | 1.0M |
| 2025-02-06 | 20.74 | $20.84 | 774634 |
| 2025-02-05 | 20.72 | $20.90 | 472806 |
| 2025-02-04 | 20.69 | $20.82 | 452415 |
| 2025-02-03 | 20.68 | $20.35 | 581100 |
| 2025-01-31 | 20.71 | $20.84 | 791386 |
| 2025-01-30 | 20.69 | $21.06 | 822800 |
| 2025-01-29 | 20.66 | $20.79 | 1.4M |
| 2025-01-28 | 20.66 | $20.94 | 705747 |
| 2025-01-27 | 20.65 | $21.02 | 1.0M |
| 2025-01-24 | 20.64 | $20.69 | 834300 |
| 2025-01-23 | 20.66 | $20.66 | 1.0M |
| 2025-01-22 | 20.70 | $20.69 | 1.0M |
| 2025-01-21 | 20.73 | $20.75 | 603100 |
| 2025-01-17 | 20.76 | $20.53 | 766900 |
| 2025-01-16 | 20.82 | $20.37 | 845000 |
| 2025-01-15 | 20.91 | $20.77 | 645211 |
| 2025-01-14 | 20.97 | $20.48 | 631906 |
| 2025-01-13 | 21.08 | $19.60 | 911500 |
| 2025-01-10 | 21.28 | $19.59 | 899300 |
| 2025-01-08 | 21.50 | $20.44 | 996500 |
| 2025-01-07 | 21.65 | $20.81 | 780100 |
| 2025-01-06 | 21.78 | $21.17 | 784748 |
| 2025-01-03 | 21.88 | $21.20 | 1.1M |
| 2025-01-02 | 22.00 | $20.84 | 676426 |
| 2024-12-31 | 22.15 | $21.41 | 602942 |
| 2024-12-30 | 22.26 | $21.71 | 638900 |
| 2024-12-27 | 22.35 | $21.95 | 525200 |
| 2024-12-26 | 22.43 | $22.20 | 436709 |
| 2024-12-24 | 22.49 | $21.98 | 347039 |
| 2024-12-23 | 22.58 | $21.77 | 1.1M |
| 2024-12-20 | 22.70 | $22.00 | 3.3M |
| 2024-12-19 | 22.81 | $21.29 | 984400 |
| 2024-12-18 | 22.98 | $21.37 | 1.7M |
| 2024-12-17 | 23.16 | $22.80 | 1.1M |
| 2024-12-16 | 23.20 | $23.03 | 752827 |
| 2024-12-13 | 23.21 | $22.71 | 703509 |
| 2024-12-12 | 23.26 | $22.84 | 967440 |
| 2024-12-11 | 23.29 | $23.38 | 788500 |
| 2024-12-10 | 23.26 | $23.23 | 686144 |
| 2024-12-09 | 23.26 | $23.18 | 756134 |
| 2024-12-06 | 23.25 | $23.25 | 577206 |
| 2024-12-05 | 23.22 | $22.98 | 596300 |
| 2024-12-04 | 23.22 | $23.52 | 768826 |
| 2024-12-03 | 23.15 | $22.97 | 796125 |
| 2024-12-02 | 23.11 | $23.31 | 954623 |
| 2024-11-29 | 23.02 | $23.42 | 703800 |
| 2024-11-27 | 22.90 | $23.83 | 812731 |
| 2024-11-26 | 22.72 | $23.83 | 861429 |
| 2024-11-25 | 22.53 | $24.00 | 1.2M |
| 2024-11-22 | 22.29 | $23.83 | 846900 |
| 2024-11-21 | 22.05 | $23.19 | 696632 |
| 2024-11-20 | 21.85 | $22.57 | 615057 |
| 2024-11-19 | 21.70 | $22.49 | 588900 |
| 2024-11-18 | 21.53 | $22.52 | 511945 |
| 2024-11-15 | 21.35 | $22.52 | 905700 |
| 2024-11-14 | 21.15 | $22.62 | 721900 |
| 2024-11-13 | 20.93 | $22.57 | 939200 |
| 2024-11-12 | 20.70 | $23.01 | 1.0M |
| 2024-11-11 | 20.40 | $23.07 | 1.0M |
| 2024-11-08 | 20.09 | $22.00 | 838521 |
| 2024-11-07 | 19.86 | $21.66 | 830842 |
| 2024-11-06 | 19.65 | $22.62 | 2.0M |
| 2024-11-05 | 19.32 | $19.31 | 426600 |
| 2024-11-04 | 19.30 | $18.96 | 528700 |
| 2024-11-01 | 19.31 | $19.27 | 572100 |
| 2024-10-31 | 19.29 | $19.43 | 617700 |
| 2024-10-30 | 19.24 | $19.74 | 601300 |
| 2024-10-29 | 19.16 | $19.64 | 605900 |
| 2024-10-28 | 19.07 | $19.58 | 624333 |
| 2024-10-25 | 18.98 | $19.23 | 590400 |
| 2024-10-24 | 18.92 | $19.59 | 1.1M |
| 2024-10-23 | 18.81 | $18.99 | 945000 |
| 2024-10-22 | 18.76 | $18.97 | 317900 |
| 2024-10-21 | 18.70 | $18.78 | 706228 |
| 2024-10-18 | 18.65 | $19.55 | 560418 |
| 2024-10-17 | 18.53 | $19.77 | 497200 |
| 2024-10-16 | 18.38 | $19.68 | 751327 |
| 2024-10-15 | 18.23 | $19.41 | 1.1M |
| 2024-10-14 | 18.10 | $19.01 | 538619 |
| 2024-10-11 | 18.01 | $18.81 | 716300 |
| 2024-10-10 | 17.92 | $17.97 | 747012 |
| 2024-10-09 | 17.91 | $18.11 | 559039 |
| 2024-10-08 | 17.89 | $17.85 | 452800 |
| 2024-10-07 | 17.88 | $17.95 | 526400 |
| 2024-10-04 | 17.87 | $18.05 | 655200 |
| 2024-10-03 | 17.83 | $18.06 | 919522 |
| 2024-10-02 | 17.80 | $18.02 | 1.5M |
| 2024-10-01 | 17.76 | $17.39 | 830300 |
| 2024-09-30 | 17.79 | $17.82 | 535300 |
| 2024-09-27 | 17.78 | $17.73 | 738200 |
| 2024-09-26 | 17.78 | $17.65 | 630100 |
| 2024-09-25 | 17.80 | $17.55 | 701919 |
| 2024-09-24 | 17.82 | $17.84 | 848300 |
| 2024-09-23 | 17.82 | $18.14 | 699100 |
| 2024-09-20 | 17.80 | $18.25 | 3.1M |
| 2024-09-19 | 17.76 | $18.57 | 1.1M |
| 2024-09-18 | 17.67 | $18.12 | 686300 |
| 2024-09-17 | 17.63 | $18.11 | 640300 |
| 2024-09-16 | 17.59 | $17.87 | 596209 |
| 2024-09-13 | 17.56 | $17.71 | 577700 |
| 2024-09-12 | 17.54 | $17.11 | 647028 |
| 2024-09-11 | 17.58 | $16.95 | 733400 |
| 2024-09-10 | 17.64 | $17.13 | 797532 |
| 2024-09-09 | 17.67 | $16.92 | 1.1M |
| 2024-09-06 | 17.72 | $17.13 | 653300 |
| 2024-09-05 | 17.75 | $17.57 | 596900 |
| 2024-09-04 | 17.74 | $17.74 | 1.7M |
| 2024-09-03 | 17.70 | $17.92 | 2.4M |
| 2024-08-30 | 17.64 | $18.42 | 733900 |
| 2024-08-29 | 17.54 | $18.35 | 743727 |
| 2024-08-28 | 17.43 | $18.39 | 634801 |
| 2024-08-27 | 17.33 | $18.32 | 936513 |
| 2024-08-26 | 17.24 | $18.39 | 1.1M |
| 2024-08-23 | 17.14 | $18.19 | 967333 |
| 2024-08-22 | 17.08 | $17.10 | 499211 |
| 2024-08-21 | 17.13 | $17.12 | 569313 |
| 2024-08-20 | 17.18 | $17.01 | 552800 |
| 2024-08-19 | 17.27 | $17.27 | 562200 |
| 2024-08-16 | 17.34 | $17.08 | 572118 |
| 2024-08-15 | 17.43 | $16.79 | 899400 |
| 2024-08-14 | 17.57 | $16.43 | 556231 |
| 2024-08-13 | 17.75 | $16.75 | 524500 |
| 2024-08-12 | 17.91 | $16.59 | 698825 |
| 2024-08-09 | 18.10 | $16.75 | 677533 |
| 2024-08-08 | 18.27 | $16.91 | 715500 |
| 2024-08-07 | 18.44 | $16.76 | 735900 |
| 2024-08-06 | 18.62 | $16.90 | 888700 |
| 2024-08-05 | 18.79 | $16.99 | 1.4M |
| 2024-08-02 | 18.95 | $17.52 | 1.0M |
| 2024-08-01 | 19.06 | $18.38 | 1.1M |
| 2024-07-31 | 19.07 | $19.06 | 1.1M |
| 2024-07-30 | 19.02 | $19.15 | 774300 |
| 2024-07-29 | 18.94 | $19.05 | 1.0M |
| 2024-07-26 | 18.87 | $20.04 | 1.0M |
| 2024-07-25 | 18.68 | $19.76 | 1.5M |
| 2024-07-24 | 18.51 | $19.44 | 937853 |
| 2024-07-23 | 18.35 | $19.87 | 1.2M |
| 2024-07-22 | 18.14 | $19.53 | 918847 |
| 2024-07-19 | 17.94 | $19.01 | 1.0M |
| 2024-07-18 | 17.79 | $19.11 | 933747 |
| 2024-07-17 | 17.61 | $19.46 | 1.4M |
| 2024-07-16 | 17.38 | $19.07 | 1.5M |
| 2024-07-15 | 17.17 | $18.23 | 1.5M |
| 2024-07-12 | 17.04 | $17.70 | 780100 |
| 2024-07-11 | 16.95 | $17.79 | 1.0M |
| 2024-07-10 | 16.84 | $17.35 | 849352 |
| 2024-07-09 | 16.77 | $17.17 | 575737 |
| 2024-07-08 | 16.72 | $16.72 | 337650 |
| 2024-07-05 | 16.71 | $16.71 | 453106 |
| 2024-07-03 | 16.69 | $16.86 | 386900 |
| 2024-07-02 | 16.66 | $17.16 | 395744 |
| 2024-07-01 | 16.60 | $17.06 | 584000 |
| 2024-06-28 | 16.54 | $17.24 | 1.9M |
| 2024-06-27 | 16.46 | $17.00 | 982518 |
| 2024-06-26 | 16.40 | $16.55 | 1.4M |
| 2024-06-25 | 16.38 | $16.28 | 584217 |
| 2024-06-24 | 16.38 | $16.70 | 425532 |
| 2024-06-21 | 16.35 | $16.41 | 1.8M |
| 2024-06-20 | 16.34 | $16.44 | 452500 |
| 2024-06-18 | 16.33 | $16.54 | 607744 |
| 2024-06-17 | 16.32 | $16.36 | 547013 |
| 2024-06-14 | 16.33 | $16.08 | 520226 |
| 2024-06-13 | 16.37 | $16.23 | 379800 |
| 2024-06-12 | 16.40 | $16.53 | 682829 |
| 2024-06-11 | 16.41 | $16.14 | 594000 |
| 2024-06-10 | 16.46 | $16.29 | 792234 |
| 2024-06-07 | 16.50 | $16.46 | 532835 |
| 2024-06-06 | 16.52 | $16.54 | 524400 |
| 2024-06-05 | 16.55 | $16.39 | 480311 |
| 2024-06-04 | 16.59 | $16.19 | 744300 |
| 2024-06-03 | 16.65 | $16.31 | 618640 |
| 2024-05-31 | 16.71 | $16.54 | 686500 |
| 2024-05-30 | 16.75 | $16.19 | 531100 |
| 2024-05-29 | 16.82 | $15.93 | 737716 |
| 2024-05-28 | 16.92 | $16.16 | 578800 |
| 2024-05-24 | 17.00 | $16.30 | 404500 |
| 2024-05-23 | 17.07 | $16.27 | 616248 |
| 2024-05-22 | 17.14 | $16.75 | 629600 |
| 2024-05-21 | 17.17 | $17.06 | 326800 |
| 2024-05-20 | 17.16 | $17.20 | 327700 |
| 2024-05-17 | 17.14 | $17.43 | 539508 |
| 2024-05-16 | 17.10 | $17.33 | 330313 |
| 2024-05-15 | 17.06 | $17.35 | 554934 |
| 2024-05-14 | 17.01 | $17.41 | 377817 |
| 2024-05-13 | 16.94 | $17.09 | 511000 |
| 2024-05-10 | 16.90 | $17.22 | 416830 |
| 2024-05-09 | 16.85 | $17.23 | 631100 |
| 2024-05-08 | 16.79 | $17.18 | 388438 |
| 2024-05-07 | 16.73 | $17.16 | 499800 |
| 2024-05-06 | 16.67 | $17.27 | 487036 |
| 2024-05-03 | 16.60 | $17.21 | 481949 |
| 2024-05-02 | 16.53 | $16.93 | 608800 |
| 2024-05-01 | 16.49 | $16.75 | 968826 |
| 2024-04-30 | 16.47 | $16.34 | 958023 |
| 2024-04-29 | 16.49 | $16.46 | 704800 |
| 2024-04-26 | 16.50 | $16.48 | 651521 |
| 2024-04-25 | 16.52 | $16.51 | 1.4M |
| 2024-04-24 | 16.54 | $17.09 | 838200 |
| 2024-04-23 | 16.50 | $17.10 | 1.1M |
| 2024-04-22 | 16.47 | $16.47 | 797021 |
| 2024-04-19 | 16.49 | $16.63 | 840901 |
| 2024-04-18 | 16.50 | $15.98 | 674344 |
| 2024-04-17 | 16.58 | $15.85 | 566339 |
| 2024-04-16 | 16.68 | $15.75 | 496625 |
| 2024-04-15 | 16.79 | $16.09 | 740700 |
| 2024-04-12 | 16.87 | $16.21 | 483045 |
| 2024-04-11 | 16.94 | $16.31 | 956014 |
| 2024-04-10 | 17.00 | $16.25 | 952150 |
| 2024-04-09 | 17.08 | $17.34 | 466526 |
| 2024-04-08 | 17.06 | $17.04 | 449749 |
| 2024-04-05 | 17.06 | $16.76 | 509021 |
| 2024-04-04 | 17.10 | $16.83 | 777814 |
| 2024-04-03 | 17.14 | $16.76 | 655603 |
| 2024-04-02 | 17.18 | $16.97 | 856046 |
| 2024-04-01 | 17.21 | $17.43 | 671020 |
| 2024-03-28 | 17.19 | $17.84 | 874502 |
| 2024-03-27 | 17.13 | $17.70 | 773810 |
| 2024-03-26 | 17.07 | $16.78 | 600935 |
| 2024-03-25 | 17.11 | $17.04 | 681333 |
| 2024-03-22 | 17.12 | $17.00 | 520310 |
| 2024-03-21 | 17.14 | $17.32 | 698522 |
| 2024-03-20 | 17.12 | $17.17 | 693600 |
| 2024-03-19 | 17.12 | $16.51 | 657232 |
| 2024-03-18 | 17.19 | $16.60 | 794400 |
| 2024-03-15 | 17.25 | $16.73 | 3.4M |
| 2024-03-14 | 17.31 | $16.73 | 796405 |
| 2024-03-13 | 17.37 | $17.24 | 705800 |
| 2024-03-12 | 17.37 | $17.27 | 697600 |
| 2024-03-11 | 17.38 | $17.65 | 638500 |
| 2024-03-08 | 17.34 | $17.70 | 734629 |
| 2024-03-07 | 17.30 | $17.93 | 957100 |
| 2024-03-06 | 17.24 | $17.80 | 1.5M |
| 2024-03-05 | 17.18 | $17.76 | 1.1M |
| 2024-03-04 | 17.12 | $16.95 | 1.3M |
| 2024-03-01 | 17.14 | $16.79 | 1.6M |
| 2024-02-29 | 17.17 | $17.02 | 768606 |
| 2024-02-28 | 17.17 | $16.76 | 815041 |
| 2024-02-27 | 17.21 | $17.07 | 504200 |
| 2024-02-26 | 17.22 | $16.96 | 722600 |
| 2024-02-23 | 17.25 | $17.39 | 594800 |
| 2024-02-22 | 17.24 | $17.45 | 1.3M |
| 2024-02-21 | 17.23 | $17.25 | 723025 |
| 2024-02-20 | 17.25 | $17.36 | 585935 |
| 2024-02-16 | 17.28 | $17.43 | 841340 |
| 2024-02-15 | 17.30 | $17.74 | 987900 |
| 2024-02-14 | 17.29 | $17.05 | 1.0M |
| 2024-02-13 | 17.36 | $16.72 | 1.8M |
| 2024-02-12 | 17.47 | $17.77 | 1.5M |
| 2024-02-09 | 17.49 | $17.18 | 1.1M |
| 2024-02-08 | 17.57 | $17.11 | 1.0M |
| 2024-02-07 | 17.67 | $17.15 | 1.3M |
| 2024-02-06 | 17.77 | $16.60 | 1.2M |
| 2024-02-05 | 17.94 | $16.80 | 1.2M |
| 2024-02-02 | 18.10 | $16.86 | 1.5M |
| 2024-02-01 | 18.27 | $16.42 | 1.6M |
| 2024-01-31 | 18.49 | $16.77 | 1.7M |
| 2024-01-30 | 18.70 | $17.88 | 703800 |
| 2024-01-29 | 18.81 | $18.22 | 733900 |
| 2024-01-26 | 18.90 | $17.92 | 1.2M |
| 2024-01-25 | 19.04 | $18.29 | 2.0M |
| 2024-01-24 | 19.15 | $18.98 | 881927 |
| 2024-01-23 | 19.20 | $19.14 | 831600 |
| 2024-01-22 | 19.24 | $19.50 | 940631 |
| 2024-01-19 | 19.25 | $19.01 | 689200 |
| 2024-01-18 | 19.32 | $18.64 | 676700 |
| 2024-01-17 | 19.43 | $18.54 | 645800 |
| 2024-01-16 | 19.56 | $18.68 | 832906 |
| 2024-01-12 | 19.69 | $19.08 | 753018 |
| 2024-01-11 | 19.79 | $18.99 | 837700 |
| 2024-01-10 | 19.90 | $19.12 | 441900 |
| 2024-01-09 | 19.99 | $19.21 | 493114 |
| 2024-01-08 | 20.08 | $19.47 | 455200 |
| 2024-01-05 | 20.14 | $19.35 | 484900 |
| 2024-01-04 | 20.22 | $19.43 | 750800 |
| 2024-01-03 | 20.28 | $19.35 | 733413 |
| 2024-01-02 | 20.35 | $20.07 | 719300 |
| 2023-12-29 | 20.35 | $20.19 | 526900 |
| 2023-12-28 | 20.32 | $20.61 | 666500 |
| 2023-12-27 | 20.24 | $20.67 | 597900 |
| 2023-12-26 | 20.14 | $20.81 | 679800 |
| 2023-12-22 | 20.02 | $20.45 | 526400 |
| 2023-12-21 | 19.91 | $20.46 | 1.0M |
| 2023-12-20 | 19.79 | $20.30 | 1.3M |
| 2023-12-19 | 19.68 | $20.74 | 986200 |
| 2023-12-18 | 19.51 | $20.58 | 813300 |
| 2023-12-15 | 19.35 | $20.89 | 5.2M |
| 2023-12-14 | 19.14 | $21.31 | 1.3M |
| 2023-12-13 | 18.88 | $20.30 | 1.3M |
| 2023-12-12 | 18.71 | $18.97 | 606623 |
| 2023-12-11 | 18.66 | $19.26 | 764537 |
| 2023-12-08 | 18.56 | $19.62 | 991107 |
| 2023-12-07 | 18.41 | $19.42 | 1.3M |
| 2023-12-06 | 18.27 | $18.96 | 1.2M |
| 2023-12-05 | 18.16 | $18.80 | 609912 |
| 2023-12-04 | 18.06 | $19.19 | 929400 |
| 2023-12-01 | 17.91 | $19.01 | 1.0M |
| 2023-11-30 | 17.78 | $17.88 | 962442 |
| 2023-11-29 | 17.74 | $17.99 | 711600 |
| 2023-11-28 | 17.68 | $17.68 | 469600 |
| 2023-11-27 | 17.64 | $17.77 | 618600 |
| 2023-11-24 | 17.58 | $17.85 | 281700 |
| 2023-11-22 | 17.50 | $17.90 | 517800 |
| 2023-11-21 | 17.41 | $17.74 | 751912 |
| 2023-11-20 | 17.31 | $18.42 | 664937 |
| 2023-11-17 | 17.14 | $18.51 | 1.6M |
| 2023-11-16 | 16.95 | $18.30 | 736238 |
| 2023-11-15 | 16.77 | $18.46 | 1.3M |
| 2023-11-14 | 16.56 | $18.30 | 1.5M |
| 2023-11-13 | 16.35 | $16.35 | 461100 |
| 2023-11-10 | 16.33 | $16.28 | 479412 |
| 2023-11-09 | 16.32 | $16.35 | 587744 |
| 2023-11-08 | 16.29 | $16.67 | 690945 |
| 2023-11-07 | 16.24 | $17.02 | 715820 |
| 2023-11-06 | 16.15 | $17.30 | 844300 |
| 2023-11-03 | 16.02 | $17.63 | 1.4M |
| 2023-11-02 | 15.86 | $17.00 | 1.5M |
| 2023-11-01 | 15.76 | $15.97 | 1.4M |
| 2023-10-31 | 15.75 | $15.62 | 787836 |
| 2023-10-30 | 15.78 | $15.54 | 1.1M |
| 2023-10-27 | 15.82 | $15.68 | 1.3M |
| 2023-10-26 | 15.85 | $16.07 | 2.3M |
| 2023-10-25 | 15.84 | $14.98 | 1.5M |
| 2023-10-24 | 15.94 | $15.07 | 1.3M |
| 2023-10-23 | 16.04 | $15.45 | 1.4M |
| 2023-10-20 | 16.11 | $15.63 | 1.2M |
| 2023-10-19 | 16.17 | $16.11 | 2.3M |
| 2023-10-18 | 16.18 | $15.92 | 849103 |
| 2023-10-17 | 16.21 | $16.45 | 1.1M |
| 2023-10-16 | 16.20 | $15.98 | 919239 |
| 2023-10-13 | 16.23 | $15.72 | 785900 |
| 2023-10-12 | 16.29 | $16.24 | 659300 |
| 2023-10-11 | 16.31 | $16.44 | 681340 |
| 2023-10-10 | 16.32 | $16.46 | 729708 |
| 2023-10-09 | 16.33 | $16.23 | 729700 |
| 2023-10-06 | 16.36 | $16.28 | 1.0M |
| 2023-10-05 | 16.40 | $16.35 | 976847 |
| 2023-10-04 | 16.43 | $15.97 | 1.0M |
| 2023-10-03 | 16.51 | $15.62 | 1.5M |
| 2023-10-02 | 16.63 | $16.13 | 1.6M |
| 2023-09-29 | 16.71 | $16.57 | 960921 |
| 2023-09-28 | 16.75 | $16.42 | 940100 |
| 2023-09-27 | 16.81 | $16.19 | 747009 |
| 2023-09-26 | 16.90 | $16.35 | 779122 |
| 2023-09-25 | 16.98 | $16.52 | 530049 |
| 2023-09-22 | 17.05 | $16.26 | 670100 |
| 2023-09-21 | 17.15 | $16.45 | 661500 |
| 2023-09-20 | 17.24 | $16.60 | 551700 |
| 2023-09-19 | 17.31 | $16.81 | 619900 |
| 2023-09-18 | 17.37 | $16.78 | 746504 |
| 2023-09-15 | 17.43 | $17.31 | 4.4M |
| 2023-09-14 | 17.45 | $17.48 | 755400 |
| 2023-09-13 | 17.45 | $17.24 | 766300 |
| 2023-09-12 | 17.47 | $17.46 | 934111 |
| 2023-09-11 | 17.48 | $17.22 | 887224 |
| 2023-09-08 | 17.53 | $17.30 | 562900 |
| 2023-09-07 | 17.57 | $17.20 | 673213 |
| 2023-09-06 | 17.63 | $17.35 | 653200 |
| 2023-09-05 | 17.69 | $17.75 | 843427 |
| 2023-09-01 | 17.72 | $18.17 | 717800 |
| 2023-08-31 | 17.72 | $17.46 | 759432 |
| 2023-08-30 | 17.79 | $17.46 | 616903 |
| 2023-08-29 | 17.87 | $17.72 | 507500 |
| 2023-08-28 | 17.92 | $17.63 | 652300 |
| 2023-08-25 | 18.00 | $17.37 | 690016 |
| 2023-08-24 | 18.10 | $17.37 | 589038 |
| 2023-08-23 | 18.20 | $17.31 | 753345 |
| 2023-08-22 | 18.32 | $17.06 | 848233 |
| 2023-08-21 | 18.45 | $17.37 | 707800 |
| 2023-08-18 | 18.55 | $17.68 | 1.1M |
| 2023-08-17 | 18.61 | $17.71 | 660549 |
| 2023-08-16 | 18.66 | $17.68 | 760440 |
| 2023-08-15 | 18.71 | $18.05 | 1.2M |
| 2023-08-14 | 18.71 | $18.68 | 1.0M |
| 2023-08-11 | 18.64 | $19.28 | 492502 |
| 2023-08-10 | 18.48 | $19.12 | 794406 |
| 2023-08-09 | 18.32 | $19.01 | 811200 |
| 2023-08-08 | 18.14 | $19.41 | 927636 |
| 2023-08-07 | 17.90 | $19.60 | 1.2M |
| 2023-08-04 | 17.62 | $19.34 | 848836 |
| 2023-08-03 | 17.33 | $19.17 | 836001 |
| 2023-08-02 | 17.03 | $19.01 | 1.4M |
| 2023-08-01 | 16.72 | $18.71 | 1.2M |
| 2023-07-31 | 16.42 | $18.87 | 1.8M |
| 2023-07-28 | 16.07 | $18.57 | 1.8M |
| 2023-07-27 | 15.73 | $18.03 | 2.8M |
| 2023-07-26 | 15.42 | $17.20 | 1.9M |
| 2023-07-25 | 15.17 | $16.52 | 1.7M |
| 2023-07-24 | 14.97 | $16.71 | 1.9M |
| 2023-07-21 | 14.73 | $15.95 | 1.8M |
| 2023-07-20 | 14.55 | $16.08 | 2.0M |
| 2023-07-19 | 14.35 | $16.52 | 2.1M |
| 2023-07-18 | 14.10 | $15.57 | 1.6M |
| 2023-07-17 | 13.93 | $14.77 | 1.1M |
| 2023-07-14 | 13.84 | $14.45 | 1.4M |
| 2023-07-13 | 13.78 | $14.86 | 1.8M |
| 2023-07-12 | 13.67 | $14.40 | 2.0M |
| 2023-07-11 | 13.61 | $13.92 | 1.1M |
| 2023-07-10 | 13.60 | $13.61 | 1.0M |
| 2023-07-07 | 13.63 | $13.60 | 1.0M |
| 2023-07-06 | 13.66 | $13.29 | 1.2M |
| 2023-07-05 | 13.72 | $13.45 | 1.3M |
| 2023-07-03 | 13.77 | $13.88 | 943310 |
| 2023-06-30 | 13.77 | $13.28 | 788700 |
| 2023-06-29 | 13.83 | $13.61 | 1.3M |
| 2023-06-28 | 13.85 | $13.37 | 1.3M |
| 2023-06-27 | 13.89 | $13.55 | 1.3M |
| 2023-06-26 | 13.90 | $13.23 | 1.1M |
| 2023-06-23 | 13.95 | $12.97 | 2.5M |
| 2023-06-22 | 14.01 | $13.21 | 1.7M |
| 2023-06-21 | 14.05 | $13.79 | 1.5M |
| 2023-06-20 | 14.02 | $14.32 | 1.8M |
| 2023-06-16 | 13.93 | $14.80 | 5.5M |
| 2023-06-15 | 13.79 | $14.63 | 1.2M |
| 2023-06-14 | 13.64 | $14.09 | 1.3M |
| 2023-06-13 | 13.53 | $14.63 | 974004 |
| 2023-06-12 | 13.36 | $14.37 | 1.4M |
| 2023-06-09 | 13.20 | $14.45 | 1.0M |
| 2023-06-08 | 13.01 | $14.60 | 1.5M |
| 2023-06-07 | 12.79 | $14.95 | 2.4M |
| 2023-06-06 | 12.53 | $14.09 | 2.0M |
| 2023-06-05 | 12.33 | $13.20 | 1.9M |
| 2023-06-02 | 12.22 | $13.36 | 2.6M |
| 2023-06-01 | 12.08 | $12.45 | 1.2M |
| 2023-05-31 | 12.03 | $12.01 | 1.9M |
| 2023-05-30 | 12.03 | $12.60 | 1.7M |
| 2023-05-26 | 11.99 | $12.60 | 1.2M |
| 2023-05-25 | 11.96 | $12.32 | 1.5M |
| 2023-05-24 | 11.96 | $12.37 | 1.2M |
| 2023-05-23 | 11.97 | $12.60 | 1.7M |
| 2023-05-22 | 11.97 | $12.11 | 1.2M |
| 2023-05-19 | 12.03 | $11.51 | 1.4M |
| 2023-05-18 | 12.17 | $11.92 | 1.6M |
| 2023-05-17 | 12.28 | $12.01 | 1.9M |
| 2023-05-16 | 12.41 | $11.20 | 847300 |
| 2023-05-15 | 12.63 | $11.52 | 1.2M |
| 2023-05-12 | 12.84 | $11.12 | 1.8M |
| 2023-05-11 | 13.11 | $10.86 | 2.1M |
| 2023-05-10 | 13.43 | $11.60 | 1.2M |
| 2023-05-09 | 13.69 | $11.75 | 1.7M |
| 2023-05-08 | 13.97 | $11.81 | 2.1M |
| 2023-05-05 | 14.26 | $12.23 | 2.9M |
| 2023-05-04 | 14.53 | $11.96 | 3.4M |
| 2023-05-03 | 14.84 | $13.12 | 2.4M |
| 2023-05-02 | 15.06 | $13.26 | 2.2M |
| 2023-05-01 | 15.28 | $14.55 | 1.2M |
| 2023-04-28 | 15.39 | $14.97 | 1.2M |
| 2023-04-27 | 15.47 | $14.92 | 2.3M |
| 2023-04-26 | 15.56 | $14.86 | 1.8M |
| 2023-04-25 | 15.66 | $14.56 | 1.9M |
| 2023-04-24 | 15.81 | $15.32 | 1.1M |
| 2023-04-21 | 15.89 | $15.31 | 1.4M |
| 2023-04-20 | 15.98 | $15.45 | 1.5M |
| 2023-04-19 | 16.07 | $15.79 | 1.8M |
| 2023-04-18 | 16.15 | $15.29 | 1.1M |
| 2023-04-17 | 16.28 | $15.90 | 1.6M |
| 2023-04-14 | 16.37 | $15.45 | 1.4M |
| 2023-04-13 | 16.52 | $16.12 | 1.1M |
| 2023-04-12 | 16.62 | $15.88 | 1.1M |
| 2023-04-11 | 16.76 | $16.04 | 1.3M |
| 2023-04-10 | 16.89 | $16.15 | 1.3M |
| 2023-04-06 | 17.03 | $16.20 | 1.1M |
| 2023-04-05 | 17.20 | $16.13 | 1.4M |
| 2023-04-04 | 17.41 | $16.11 | 1.6M |
| 2023-04-03 | 17.65 | $16.63 | 1.1M |
| 2023-03-31 | 17.88 | $16.68 | 1.5M |
| 2023-03-30 | 18.14 | $16.38 | 1.3M |
| 2023-03-29 | 18.46 | $16.90 | 1.1M |
| 2023-03-28 | 18.77 | $17.04 | 1.6M |
| 2023-03-27 | 19.09 | $17.21 | 1.2M |
| 2023-03-24 | 19.43 | $17.08 | 3.0M |
| 2023-03-23 | 19.82 | $17.17 | 2.4M |
| 2023-03-22 | 20.24 | $17.84 | 1.1M |
| 2023-03-21 | 20.62 | $18.89 | 1.2M |
| 2023-03-20 | 20.93 | $18.25 | 1.6M |
| 2023-03-17 | 21.32 | $18.35 | 3.2M |
| 2023-03-16 | 21.74 | $19.43 | 1.9M |
| 2023-03-15 | 22.07 | $18.80 | 1.7M |
| 2023-03-14 | 22.49 | $19.23 | 2.0M |
| 2023-03-13 | 22.89 | $18.09 | 5.1M |
| 2023-03-10 | 23.44 | $21.61 | 1.7M |
| 2023-03-09 | 23.66 | $21.45 | 1.3M |
| 2023-03-08 | 23.91 | $23.05 | 735000 |
| 2023-03-07 | 24.02 | $23.06 | 687500 |
| 2023-03-06 | 24.14 | $23.73 | 732700 |
| 2023-03-03 | 24.21 | $24.10 | 451713 |
| 2023-03-02 | 24.25 | $23.89 | 595300 |
| 2023-03-01 | 24.31 | $24.08 | 808908 |
| 2023-02-28 | 24.35 | $23.93 | 495016 |
| 2023-02-27 | 24.40 | $24.19 | 368342 |
| 2023-02-24 | 24.43 | $24.33 | 555100 |
| 2023-02-23 | 24.45 | $24.20 | 413600 |
| 2023-02-22 | 24.47 | $24.32 | 1.2M |
| 2023-02-21 | 24.49 | $23.95 | 729535 |
| 2023-02-17 | 24.54 | $24.36 | 877400 |
| 2023-02-16 | 24.56 | $24.18 | 801907 |
| 2023-02-15 | 24.59 | $24.19 | 523729 |
| 2023-02-14 | 24.63 | $24.10 | 411535 |
| 2023-02-13 | 24.68 | $24.49 | 480910 |
| 2023-02-10 | 24.70 | $24.49 | 467700 |
| 2023-02-09 | 24.72 | $24.50 | 491900 |
| 2023-02-08 | 24.75 | $25.09 | 394500 |
| 2023-02-07 | 24.71 | $25.44 | 533000 |
| 2023-02-06 | 24.65 | $25.21 | 512800 |
| 2023-02-03 | 24.60 | $25.47 | 906527 |
| 2023-02-02 | 24.52 | $25.34 | 862648 |
| 2023-02-01 | 24.46 | $24.35 | 985700 |
| 2023-01-31 | 24.49 | $24.22 | 721824 |
| 2023-01-30 | 24.55 | $23.88 | 608100 |
| 2023-01-27 | 24.65 | $23.93 | 1.2M |
| 2023-01-26 | 24.75 | $23.88 | 930909 |
| 2023-01-25 | 24.87 | $24.18 | 538000 |
| 2023-01-24 | 24.96 | $24.30 | 556742 |
| 2023-01-23 | 25.06 | $24.58 | 518734 |
| 2023-01-20 | 25.14 | $24.73 | 632208 |
| 2023-01-19 | 25.21 | $24.42 | 452800 |
| 2023-01-18 | 25.31 | $24.65 | 700332 |
| 2023-01-17 | 25.40 | $25.56 | 485142 |
| 2023-01-13 | 25.40 | $25.59 | 557900 |
| 2023-01-12 | 25.40 | $25.43 | 852531 |
| 2023-01-11 | 25.42 | $24.96 | 732245 |
| 2023-01-10 | 25.50 | $24.82 | 479700 |
| 2023-01-09 | 25.59 | $24.88 | 462700 |
| 2023-01-06 | 25.70 | $25.16 | 457248 |
| 2023-01-05 | 25.78 | $24.74 | 455500 |
| 2023-01-04 | 25.92 | $25.13 | 523700 |
| 2023-01-03 | 26.04 | $25.26 | 844939 |
| 2022-12-30 | 26.16 | $25.75 | 624129 |
| 2022-12-29 | 26.24 | $26.12 | 374700 |
| 2022-12-28 | 26.30 | $25.87 | 387200 |
| 2022-12-27 | 26.40 | $26.21 | 278830 |
| 2022-12-23 | 26.48 | $26.19 | 238737 |
| 2022-12-22 | 26.56 | $26.07 | 346506 |
| 2022-12-21 | 26.67 | $26.35 | 557923 |
| 2022-12-20 | 26.76 | $25.87 | 414404 |
| 2022-12-19 | 26.91 | $25.91 | 629100 |
| 2022-12-16 | 27.06 | $25.53 | 6.1M |
| 2022-12-15 | 27.26 | $25.79 | 839100 |
| 2022-12-14 | 27.44 | $25.70 | 825517 |
| 2022-12-13 | 27.63 | $26.46 | 951000 |
| 2022-12-12 | 27.76 | $27.02 | 669136 |
| 2022-12-09 | 27.85 | $26.91 | 407700 |
| 2022-12-08 | 27.95 | $27.26 | 472000 |
| 2022-12-07 | 28.02 | $27.30 | 496945 |
| 2022-12-06 | 28.10 | $27.57 | 676137 |
| 2022-12-05 | 28.15 | $27.56 | 708439 |
| 2022-12-02 | 28.21 | $28.63 | 485400 |
| 2022-12-01 | 28.16 | $28.53 | 503508 |
| 2022-11-30 | 28.12 | $28.68 | 867600 |
| 2022-11-29 | 28.06 | $28.32 | 409201 |
| 2022-11-28 | 28.04 | $28.08 | 487103 |
| 2022-11-25 | 28.04 | $28.34 | 131600 |
| 2022-11-23 | 28.02 | $28.16 | 320442 |
| 2022-11-22 | 28.01 | $28.44 | 451805 |
| 2022-11-21 | 27.96 | $28.10 | 473000 |
| 2022-11-18 | 27.94 | $27.78 | 705239 |
| 2022-11-17 | 27.94 | $27.36 | 808300 |
| 2022-11-16 | 27.99 | $27.23 | 741108 |
| 2022-11-15 | 28.05 | $27.66 | 849537 |
| 2022-11-14 | 28.06 | $27.76 | 778900 |
| 2022-11-11 | 28.07 | $28.15 | 744609 |
| 2022-11-10 | 28.03 | $28.95 | 732041 |
| 2022-11-09 | 27.91 | $28.26 | 425900 |
| 2022-11-08 | 27.85 | $28.26 | 371338 |
| 2022-11-07 | 27.78 | $28.29 | 345240 |
| 2022-11-04 | 27.70 | $28.43 | 403617 |
| 2022-11-03 | 27.60 | $27.75 | 399300 |
| 2022-11-02 | 27.55 | $27.77 | 692128 |
| 2022-11-01 | 27.49 | $28.20 | 550100 |
| 2022-10-31 | 27.39 | $28.72 | 712600 |
| 2022-10-28 | 27.22 | $28.48 | 645800 |
| 2022-10-27 | 27.06 | $27.84 | 556100 |
| 2022-10-26 | 26.95 | $27.25 | 537806 |
| 2022-10-25 | 26.89 | $27.09 | 725926 |
| 2022-10-24 | 26.84 | $26.68 | 774800 |
| 2022-10-21 | 26.83 | $26.15 | 1.8M |
| 2022-10-20 | 26.86 | $27.50 | 1.1M |
| 2022-10-19 | 26.77 | $27.45 | 832316 |
| 2022-10-18 | 26.68 | $27.67 | 772200 |
| 2022-10-17 | 26.56 | $27.73 | 716535 |
| 2022-10-14 | 26.43 | $27.10 | 590900 |
| 2022-10-13 | 26.35 | $27.54 | 707122 |
| 2022-10-12 | 26.23 | $26.55 | 674700 |
| 2022-10-11 | 26.20 | $26.50 | 634900 |
| 2022-10-10 | 26.16 | $26.35 | 407300 |
| 2022-10-07 | 26.14 | $26.06 | 670743 |
| 2022-10-06 | 26.15 | $26.35 | 481522 |
| 2022-10-05 | 26.12 | $26.37 | 430704 |
| 2022-10-04 | 26.09 | $26.55 | 757307 |
| 2022-10-03 | 26.03 | $25.90 | 631200 |
| 2022-09-30 | 26.04 | $25.32 | 694300 |
| 2022-09-29 | 26.10 | $25.51 | 530830 |
| 2022-09-28 | 26.14 | $26.01 | 751045 |
| 2022-09-27 | 26.14 | $25.94 | 631805 |
| 2022-09-26 | 26.15 | $26.27 | 641200 |
| 2022-09-23 | 26.13 | $26.30 | 674600 |
| 2022-09-22 | 26.12 | $26.61 | 551544 |
| 2022-09-21 | 26.07 | $26.61 | 578406 |
| 2022-09-20 | 26.02 | $26.90 | 464700 |
| 2022-09-19 | 25.95 | $26.65 | 676739 |
| 2022-09-16 | 25.91 | $26.18 | 2.0M |
| 2022-09-15 | 25.92 | $25.96 | 569700 |
| 2022-09-14 | 25.95 | $25.64 | 603748 |
| 2022-09-13 | 26.03 | $25.69 | 703400 |
| 2022-09-12 | 26.11 | $25.93 | 481806 |
| 2022-09-09 | 26.18 | $25.73 | 403100 |
| 2022-09-08 | 26.28 | $25.45 | 477326 |
| 2022-09-07 | 26.41 | $25.29 | 563931 |
| 2022-09-06 | 26.56 | $25.03 | 578640 |
| 2022-09-02 | 26.74 | $25.54 | 414200 |
| 2022-09-01 | 26.87 | $25.77 | 624400 |
| 2022-08-31 | 26.99 | $26.24 | 530500 |
| 2022-08-30 | 27.06 | $26.45 | 431600 |
| 2022-08-29 | 27.11 | $26.61 | 453600 |
| 2022-08-26 | 27.14 | $26.96 | 431927 |
| 2022-08-25 | 27.14 | $27.22 | 720900 |
| 2022-08-24 | 27.12 | $26.72 | 486038 |
| 2022-08-23 | 27.13 | $26.71 | 530700 |
| 2022-08-22 | 27.15 | $27.05 | 435000 |
| 2022-08-19 | 27.13 | $27.53 | 484532 |
| 2022-08-18 | 27.06 | $27.73 | 466347 |
| 2022-08-17 | 26.96 | $27.65 | 528948 |
| 2022-08-16 | 26.86 | $28.04 | 673600 |
| 2022-08-15 | 26.70 | $27.78 | 523216 |
| 2022-08-12 | 26.56 | $27.63 | 506800 |
| 2022-08-11 | 26.41 | $27.18 | 464800 |
| 2022-08-10 | 26.29 | $26.77 | 586306 |
| 2022-08-09 | 26.20 | $26.66 | 484114 |
| 2022-08-08 | 26.11 | $26.44 | 632402 |
| 2022-08-05 | 26.03 | $26.23 | 566246 |
| 2022-08-04 | 25.96 | $25.96 | 449519 |
| 2022-08-03 | 25.91 | $26.23 | 492200 |
| 2022-08-02 | 25.83 | $26.24 | 387000 |
| 2022-08-01 | 25.74 | $26.75 | 613000 |
| 2022-07-29 | 25.59 | $26.67 | 802100 |
| 2022-07-28 | 25.45 | $26.46 | 788824 |
| 2022-07-27 | 25.31 | $26.48 | 528323 |
| 2022-07-26 | 25.17 | $26.46 | 616309 |
| 2022-07-25 | 25.02 | $26.13 | 918037 |
| 2022-07-22 | 24.90 | $25.97 | 783025 |
| 2022-07-21 | 24.79 | $26.10 | 1.0M |
| 2022-07-20 | 24.65 | $25.27 | 769142 |
| 2022-07-19 | 24.60 | $24.94 | 743833 |
| 2022-07-18 | 24.57 | $24.38 | 496914 |
| 2022-07-15 | 24.59 | $24.40 | 876600 |
| 2022-07-14 | 24.61 | $24.07 | 945224 |
| 2022-07-13 | 24.66 | $24.08 | 531015 |
| 2022-07-12 | 24.70 | $24.54 | 406818 |
| 2022-07-11 | 24.70 | $24.53 | 654130 |
| 2022-07-08 | 24.71 | $24.59 | 1.1M |
| 2022-07-07 | 24.70 | $24.57 | 741204 |
| 2022-07-06 | 24.70 | $24.75 | 920744 |
| 2022-07-05 | 24.69 | $24.99 | 1.2M |
| 2022-07-01 | 24.65 | $25.15 | 882619 |
| 2022-06-30 | 24.60 | $24.81 | 807500 |
| 2022-06-29 | 24.58 | $24.80 | 786527 |
| 2022-06-28 | 24.55 | $25.29 | 1.1M |
| 2022-06-27 | 24.48 | $25.05 | 956440 |
| 2022-06-24 | 24.43 | $24.76 | 1.7M |
| 2022-06-23 | 24.41 | $24.29 | 1.5M |
| 2022-06-22 | 24.43 | $24.75 | 1.1M |
| 2022-06-21 | 24.41 | $24.80 | 1.1M |
| 2022-06-17 | 24.37 | $24.13 | 2.2M |
| 2022-06-16 | 24.40 | $24.00 | 1.6M |
| 2022-06-15 | 24.44 | $23.92 | 989920 |
| 2022-06-14 | 24.48 | $23.79 | 848916 |
| 2022-06-13 | 24.54 | $23.83 | 1.1M |
| 2022-06-10 | 24.60 | $24.05 | 871135 |
| 2022-06-09 | 24.62 | $24.45 | 899600 |
| 2022-06-08 | 24.61 | $25.02 | 708148 |
| 2022-06-07 | 24.53 | $25.14 | 592930 |
| 2022-06-06 | 24.44 | $24.94 | 827700 |
| 2022-06-03 | 24.36 | $24.92 | 1.2M |
| 2022-06-02 | 24.28 | $24.96 | 503700 |
| 2022-06-01 | 24.18 | $24.58 | 914200 |
| 2022-05-31 | 24.12 | $24.78 | 1.2M |
| 2022-05-27 | 24.03 | $24.88 | 603900 |
| 2022-05-26 | 23.93 | $24.64 | 744947 |
| 2022-05-25 | 23.84 | $24.39 | 637314 |
| 2022-05-24 | 23.77 | $24.22 | 909112 |
| 2022-05-23 | 23.71 | $24.18 | 833149 |
| 2022-05-20 | 23.66 | $23.88 | 1.1M |
| 2022-05-19 | 23.64 | $23.60 | 969636 |
| 2022-05-18 | 23.64 | $23.91 | 1.4M |
| 2022-05-17 | 23.62 | $24.10 | 738900 |
| 2022-05-16 | 23.57 | $23.54 | 586020 |
| 2022-05-13 | 23.57 | $23.60 | 737815 |
| 2022-05-12 | 23.57 | $23.41 | 916009 |
| 2022-05-11 | 23.58 | $23.43 | 721643 |
| 2022-05-10 | 23.58 | $23.38 | 935035 |
| 2022-05-09 | 23.59 | $23.74 | 694900 |
| 2022-05-06 | 23.56 | $23.70 | 600000 |
| 2022-05-05 | 23.52 | $23.79 | 709300 |
| 2022-05-04 | 23.47 | $24.09 | 1.1M |
| 2022-05-03 | 23.39 | $23.37 | 578500 |
| 2022-05-02 | 23.38 | $23.26 | 1.0M |
| 2022-04-29 | 23.37 | $23.02 | 796619 |
| 2022-04-28 | 23.39 | $23.66 | 753428 |
| 2022-04-27 | 23.35 | $23.47 | 840900 |
| 2022-04-26 | 23.32 | $23.50 | 1.2M |
| 2022-04-25 | 23.30 | $23.99 | 1.1M |
| 2022-04-22 | 23.23 | $23.94 | 972200 |
| 2022-04-21 | 23.16 | $24.13 | 1.7M |
| 2022-04-20 | 23.07 | $23.75 | 928500 |
| 2022-04-19 | 23.01 | $23.54 | 1.0M |
| 2022-04-18 | 22.97 | $22.89 | 925633 |
| 2022-04-14 | 23.00 | $22.77 | 684735 |
| 2022-04-13 | 23.03 | $22.83 | 586336 |
| 2022-04-12 | 23.07 | $22.76 | 953120 |
| 2022-04-11 | 23.12 | $22.71 | 996318 |
| 2022-04-08 | 23.18 | $22.63 | 825138 |
| 2022-04-07 | 23.25 | $22.56 | 1.2M |
| 2022-04-06 | 23.34 | $22.77 | 1.4M |
| 2022-04-05 | 23.40 | $22.86 | 1.1M |
| 2022-04-04 | 23.45 | $23.23 | 1.3M |
| 2022-04-01 | 23.47 | $23.11 | 1.2M |
| 2022-03-31 | 23.50 | $23.21 | 889000 |
| 2022-03-30 | 23.52 | $23.41 | 1.2M |
| 2022-03-29 | 23.53 | $24.05 | 1.2M |
| 2022-03-28 | 23.46 | $23.85 | 962400 |
| 2022-03-25 | 23.42 | $23.98 | 929400 |
| 2022-03-24 | 23.36 | $23.30 | 834200 |
| 2022-03-23 | 23.36 | $23.06 | 1.1M |
| 2022-03-22 | 23.39 | $23.48 | 1.3M |
| 2022-03-21 | 23.38 | $23.32 | 1.5M |
| 2022-03-18 | 23.39 | $22.88 | 5.6M |
| 2022-03-17 | 23.45 | $23.55 | 1.1M |
| 2022-03-16 | 23.44 | $23.89 | 1.1M |
| 2022-03-15 | 23.40 | $23.72 | 1.1M |
| 2022-03-14 | 23.38 | $23.97 | 1.3M |
| 2022-03-11 | 23.33 | $23.47 | 883700 |
| 2022-03-10 | 23.33 | $23.24 | 985500 |
| 2022-03-09 | 23.35 | $23.10 | 700500 |
| 2022-03-08 | 23.39 | $22.78 | 987042 |
| 2022-03-07 | 23.46 | $23.09 | 1.3M |
| 2022-03-04 | 23.50 | $23.24 | 784800 |
| 2022-03-03 | 23.52 | $23.54 | 770800 |
| 2022-03-02 | 23.51 | $23.38 | 753400 |
| 2022-03-01 | 23.51 | $22.91 | 1.0M |
| 2022-02-28 | 23.54 | $23.58 | 858146 |
| 2022-02-25 | 23.51 | $23.63 | 533600 |
| 2022-02-24 | 23.46 | $22.90 | 885143 |
| 2022-02-23 | 23.49 | $23.51 | 860300 |
| 2022-02-22 | 23.45 | $23.92 | 848800 |
| 2022-02-18 | 23.36 | $23.96 | 1.2M |
| 2022-02-17 | 23.27 | $23.73 | 859816 |
| 2022-02-16 | 23.19 | $23.97 | 591314 |
| 2022-02-15 | 23.08 | $23.98 | 754039 |
| 2022-02-14 | 22.96 | $23.53 | 878627 |
| 2022-02-11 | 22.89 | $23.70 | 928000 |
| 2022-02-10 | 22.80 | $23.66 | 726400 |
| 2022-02-09 | 22.71 | $23.45 | 864231 |
| 2022-02-08 | 22.64 | $23.71 | 860331 |
| 2022-02-07 | 22.54 | $23.10 | 764737 |
| 2022-02-04 | 22.50 | $22.79 | 1.1M |
| 2022-02-03 | 22.49 | $22.51 | 1.2M |
| 2022-02-02 | 22.50 | $22.31 | 1.1M |
| 2022-02-01 | 22.53 | $22.01 | 563200 |
| 2022-01-31 | 22.59 | $22.03 | 751900 |
| 2022-01-28 | 22.64 | $22.10 | 625100 |
| 2022-01-27 | 22.68 | $22.28 | 596200 |
| 2022-01-26 | 22.70 | $22.47 | 652842 |
| 2022-01-25 | 22.70 | $22.71 | 560300 |
| 2022-01-24 | 22.67 | $22.64 | 739900 |
| 2022-01-21 | 22.64 | $22.29 | 818604 |
| 2022-01-20 | 22.64 | $22.31 | 1.1M |
| 2022-01-19 | 22.63 | $22.84 | 770842 |
| 2022-01-18 | 22.56 | $23.22 | 699918 |
| 2022-01-14 | 22.45 | $23.37 | 662500 |
| 2022-01-13 | 22.31 | $23.20 | 502200 |
| 2022-01-12 | 22.18 | $23.09 | 807114 |
| 2022-01-11 | 22.05 | $23.19 | 812100 |
| 2022-01-10 | 21.91 | $23.44 | 1.1M |
| 2022-01-07 | 21.72 | $22.87 | 660410 |
| 2022-01-06 | 21.58 | $22.60 | 611249 |
| 2022-01-05 | 21.46 | $21.92 | 554100 |
| 2022-01-04 | 21.39 | $21.89 | 681422 |
| 2022-01-03 | 21.32 | $21.58 | 923216 |
| 2021-12-31 | 21.27 | $21.41 | 283200 |
| 2021-12-30 | 21.23 | $21.39 | 354829 |
| 2021-12-29 | 21.18 | $21.43 | 276800 |
| 2021-12-28 | 21.12 | $21.42 | 432300 |
| 2021-12-27 | 21.05 | $21.56 | 513502 |
| 2021-12-23 | 20.96 | $21.52 | 428429 |
| 2021-12-22 | 20.86 | $21.33 | 438600 |
| 2021-12-21 | 20.79 | $21.17 | 616521 |
| 2021-12-20 | 20.72 | $20.91 | 887600 |
| 2021-12-17 | 20.68 | $21.20 | 3.8M |
| 2021-12-16 | 20.61 | $21.55 | 935700 |
| 2021-12-15 | 20.51 | $21.26 | 2.2M |
| 2021-12-14 | 20.43 | $21.33 | 795300 |
| 2021-12-13 | 20.34 | $20.82 | 918622 |
| 2021-12-10 | 20.29 | $20.99 | 536809 |
| 2021-12-09 | 20.23 | $20.53 | 840649 |
| 2021-12-08 | 20.22 | $20.72 | 819608 |
| 2021-12-07 | 20.19 | $20.43 | 827300 |
| 2021-12-06 | 20.18 | $20.43 | 632400 |
| 2021-12-03 | 20.18 | $19.92 | 435522 |
| 2021-12-02 | 20.23 | $20.07 | 575325 |
| 2021-12-01 | 20.27 | $19.23 | 472506 |
| 2021-11-30 | 20.40 | $19.11 | 508528 |
| 2021-11-29 | 20.54 | $19.37 | 516024 |
| 2021-11-26 | 20.67 | $19.61 | 483200 |
| 2021-11-24 | 20.77 | $20.65 | 205000 |
| 2021-11-23 | 20.76 | $20.95 | 378600 |
| 2021-11-22 | 20.73 | $20.94 | 463534 |
| 2021-11-19 | 20.68 | $20.62 | 334640 |
| 2021-11-18 | 20.67 | $20.86 | 659000 |
| 2021-11-17 | 20.62 | $20.90 | 467943 |
| 2021-11-16 | 20.57 | $20.90 | 420527 |
| 2021-11-15 | 20.52 | $20.67 | 480300 |
| 2021-11-12 | 20.48 | $20.65 | 394700 |
| 2021-11-11 | 20.44 | $20.80 | 300700 |
| 2021-11-10 | 20.38 | $20.73 | 434029 |
| 2021-11-09 | 20.32 | $20.73 | 358400 |
| 2021-11-08 | 20.26 | $20.65 | 477320 |
| 2021-11-05 | 20.21 | $20.89 | 566600 |
| 2021-11-04 | 20.13 | $20.59 | 543348 |
| 2021-11-03 | 20.07 | $20.99 | 428700 |
| 2021-11-02 | 19.98 | $20.34 | 385817 |
| 2021-11-01 | 19.94 | $20.75 | 842100 |
| 2021-10-29 | 19.87 | $20.02 | 893313 |
| 2021-10-28 | 19.86 | $19.84 | 568900 |
| 2021-10-27 | 19.88 | $19.47 | 889300 |
| 2021-10-26 | 19.94 | $19.68 | 607300 |
| 2021-10-25 | 19.98 | $19.84 | 431800 |
| 2021-10-22 | 20.01 | $19.70 | 536600 |
| 2021-10-21 | 20.05 | $19.88 | 404500 |
| 2021-10-20 | 20.08 | $20.17 | 457200 |
| 2021-10-19 | 20.07 | $19.85 | 534400 |
| 2021-10-18 | 20.08 | $19.71 | 405900 |
| 2021-10-15 | 20.11 | $19.99 | 448500 |
| 2021-10-14 | 20.11 | $20.00 | 359204 |
| 2021-10-13 | 20.10 | $19.75 | 392042 |
| 2021-10-12 | 20.11 | $19.84 | 499126 |
| 2021-10-11 | 20.11 | $19.97 | 336500 |
| 2021-10-08 | 20.09 | $20.33 | 336400 |
| 2021-10-07 | 20.04 | $20.25 | 614800 |
| 2021-10-06 | 19.99 | $20.19 | 458410 |
| 2021-10-05 | 19.94 | $20.31 | 576100 |
| 2021-10-04 | 19.87 | $20.49 | 335831 |
| 2021-10-01 | 19.79 | $20.64 | 642800 |
| 2021-09-30 | 19.69 | $20.37 | 429327 |
| 2021-09-29 | 19.62 | $20.62 | 506111 |
| 2021-09-28 | 19.52 | $20.39 | 469406 |
| 2021-09-27 | 19.44 | $20.51 | 627700 |
| 2021-09-24 | 19.35 | $19.77 | 603900 |
| 2021-09-23 | 19.33 | $19.48 | 579600 |
| 2021-09-22 | 19.35 | $19.05 | 603400 |
| 2021-09-21 | 19.41 | $18.99 | 473400 |
| 2021-09-20 | 19.48 | $18.89 | 910704 |
| 2021-09-17 | 19.56 | $19.31 | 2.0M |
| 2021-09-16 | 19.61 | $19.02 | 433420 |
| 2021-09-15 | 19.70 | $19.03 | 468116 |
| 2021-09-14 | 19.79 | $19.05 | 518500 |
| 2021-09-13 | 19.88 | $19.15 | 513327 |
| 2021-09-10 | 19.96 | $19.29 | 500000 |
| 2021-09-09 | 20.04 | $19.62 | 407000 |
| 2021-09-08 | 20.09 | $19.57 | 400300 |
| 2021-09-07 | 20.15 | $19.89 | 310700 |
| 2021-09-03 | 20.17 | $19.94 | 354929 |
| 2021-09-02 | 20.19 | $20.07 | 312700 |
| 2021-09-01 | 20.19 | $20.15 | 250023 |
| 2021-08-31 | 20.19 | $20.36 | 432100 |
| 2021-08-30 | 20.15 | $20.25 | 411733 |
| 2021-08-27 | 20.12 | $20.45 | 367100 |
| 2021-08-26 | 20.07 | $19.94 | 280800 |
| 2021-08-25 | 20.06 | $20.17 | 408739 |
| 2021-08-24 | 20.02 | $20.30 | 234639 |
| 2021-08-23 | 19.97 | $20.32 | 241912 |
| 2021-08-20 | 19.91 | $20.34 | 424000 |
| 2021-08-19 | 19.84 | $19.88 | 546300 |
| 2021-08-18 | 19.81 | $20.12 | 563900 |
| 2021-08-17 | 19.76 | $20.17 | 505200 |
| 2021-08-16 | 19.70 | $20.22 | 563700 |
| 2021-08-13 | 19.63 | $20.25 | 461036 |
| 2021-08-12 | 19.55 | $20.20 | 611148 |
| 2021-08-11 | 19.48 | $20.18 | 389739 |
| 2021-08-10 | 19.41 | $19.92 | 331131 |
| 2021-08-09 | 19.36 | $19.63 | 317203 |
| 2021-08-06 | 19.35 | $19.89 | 436749 |
| 2021-08-05 | 19.30 | $19.46 | 590000 |
| 2021-08-04 | 19.30 | $19.09 | 334220 |
| 2021-08-03 | 19.34 | $19.25 | 488400 |
| 2021-08-02 | 19.36 | $18.99 | 555400 |
| 2021-07-30 | 19.42 | $19.06 | 446300 |
| 2021-07-29 | 19.48 | $19.26 | 339233 |
| 2021-07-28 | 19.52 | $19.25 | 650943 |
| 2021-07-27 | 19.57 | $19.23 | 296247 |
| 2021-07-26 | 19.64 | $19.36 | 302936 |
| 2021-07-23 | 19.70 | $19.30 | 381448 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.94
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.95
Average
20.18
Maximum
28.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.94 | $22.47 | 1.4M |
| 2026-07-17 | 22.98 | $22.82 | 1.9M |
| 2026-07-16 | 22.94 | $23.30 | 1.6M |
| 2026-07-15 | 22.79 | $22.71 | 1.0M |
| 2026-07-14 | 22.74 | $22.59 | 1.2M |
| 2026-07-13 | 22.70 | $22.45 | 1.3M |
| 2026-07-10 | 22.68 | $22.47 | 1.2M |
| 2026-07-09 | 22.65 | $22.35 | 1.6M |
| 2026-07-08 | 22.64 | $22.17 | 2.2M |
| 2026-07-07 | 22.66 | $22.58 | 977500 |
| 2026-07-06 | 22.59 | $22.76 | 1.4M |
| 2026-07-02 | 22.47 | $22.81 | 1.4M |
| 2026-07-01 | 22.32 | $23.11 | 2.1M |
| 2026-06-30 | 22.07 | $22.55 | 1.6M |
| 2026-06-29 | 21.90 | $22.40 | 1.7M |
| 2026-06-26 | 21.73 | $22.46 | 3.8M |
| 2026-06-25 | 21.52 | $22.46 | 1.5M |
| 2026-06-24 | 21.27 | $22.05 | 2.6M |
| 2026-06-23 | 21.06 | $21.55 | 1.9M |
| 2026-06-22 | 20.93 | $21.05 | 1.3M |
| 2026-06-18 | 20.87 | $20.81 | 4.7M |
| 2026-06-17 | 20.86 | $20.57 | 2.5M |
| 2026-06-16 | 20.89 | $21.24 | 2.2M |
| 2026-06-15 | 20.79 | $20.84 | 1.3M |
| 2026-06-12 | 20.75 | $21.23 | 1.2M |
| 2026-06-11 | 20.63 | $20.92 | 1.1M |
| 2026-06-10 | 20.54 | $20.87 | 1.3M |
| 2026-06-09 | 20.46 | $20.78 | 1.4M |
| 2026-06-08 | 20.38 | $20.50 | 1.1M |
| 2026-06-05 | 20.34 | $20.50 | 1.5M |
| 2026-06-04 | 20.30 | $20.44 | 1.1M |
| 2026-06-03 | 20.26 | $19.88 | 1.3M |
| 2026-06-02 | 20.34 | $20.44 | 826200 |
| 2026-06-01 | 20.31 | $20.10 | 1.3M |
| 2026-05-29 | 20.34 | $20.36 | 1.8M |
| 2026-05-28 | 20.33 | $20.41 | 1.1M |
| 2026-05-27 | 20.30 | $20.49 | 1.5M |
| 2026-05-26 | 20.25 | $20.77 | 1.6M |
| 2026-05-22 | 20.13 | $20.35 | 1.5M |
| 2026-05-21 | 20.08 | $20.32 | 2.2M |
| 2026-05-20 | 20.03 | $20.30 | 1.4M |
| 2026-05-19 | 19.98 | $19.82 | 1.3M |
| 2026-05-18 | 20.02 | $19.88 | 1.3M |
| 2026-05-15 | 20.05 | $19.54 | 1.5M |
| 2026-05-14 | 20.16 | $19.77 | 2.0M |
| 2026-05-13 | 20.25 | $19.60 | 1.6M |
| 2026-05-12 | 20.37 | $19.84 | 1.8M |
| 2026-05-11 | 20.47 | $20.10 | 1.7M |
| 2026-05-08 | 20.53 | $20.33 | 1.1M |
| 2026-05-07 | 20.55 | $20.51 | 1.2M |
| 2026-05-06 | 20.53 | $20.63 | 1.4M |
| 2026-05-05 | 20.48 | $20.54 | 1.2M |
| 2026-05-04 | 20.45 | $20.17 | 1.5M |
| 2026-05-01 | 20.48 | $20.45 | 1.7M |
| 2026-04-30 | 20.46 | $20.37 | 4.1M |
| 2026-04-29 | 20.45 | $20.24 | 1.3M |
| 2026-04-28 | 20.46 | $20.49 | 2.2M |
| 2026-04-27 | 20.43 | $20.34 | 1.8M |
| 2026-04-24 | 20.41 | $20.06 | 2.0M |
| 2026-04-23 | 20.46 | $20.21 | 2.2M |
| 2026-04-22 | 20.47 | $20.37 | 2.1M |
| 2026-04-21 | 20.45 | $20.29 | 2.7M |
| 2026-04-20 | 20.45 | $20.76 | 2.5M |
| 2026-04-17 | 20.34 | $20.68 | 12.7M |
| 2026-04-16 | 20.23 | $20.08 | 2.6M |
| 2026-04-15 | 20.23 | $20.31 | 2.8M |
| 2026-04-14 | 20.17 | $20.49 | 944843 |
| 2026-04-13 | 20.07 | $20.62 | 1.0M |
| 2026-04-10 | 19.92 | $20.58 | 1.3M |
| 2026-04-09 | 19.76 | $20.75 | 1.3M |
| 2026-04-08 | 19.53 | $20.30 | 1.4M |
| 2026-04-07 | 19.36 | $19.89 | 1.3M |
| 2026-04-06 | 19.25 | $19.74 | 792300 |
| 2026-04-02 | 19.15 | $19.66 | 1.4M |
| 2026-04-01 | 19.06 | $19.50 | 843933 |
| 2026-03-31 | 18.98 | $19.39 | 1.6M |
| 2026-03-30 | 18.92 | $19.09 | 1.2M |
| 2026-03-27 | 18.91 | $18.99 | 1.1M |
| 2026-03-26 | 18.93 | $19.34 | 1.1M |
| 2026-03-25 | 18.87 | $19.28 | 1.1M |
| 2026-03-24 | 18.82 | $19.18 | 1.3M |
| 2026-03-23 | 18.78 | $19.23 | 2.1M |
| 2026-03-20 | 18.73 | $18.60 | 5.1M |
| 2026-03-19 | 18.80 | $18.88 | 1.5M |
| 2026-03-18 | 18.83 | $18.59 | 1.7M |
| 2026-03-17 | 18.93 | $18.92 | 1.2M |
| 2026-03-16 | 18.98 | $19.01 | 879129 |
| 2026-03-13 | 19.02 | $18.79 | 1.0M |
| 2026-03-12 | 19.11 | $18.86 | 1.6M |
| 2026-03-11 | 19.21 | $18.81 | 1.1M |
| 2026-03-10 | 19.33 | $18.82 | 1.4M |
| 2026-03-09 | 19.47 | $19.24 | 2.2M |
| 2026-03-06 | 19.55 | $18.91 | 1.2M |
| 2026-03-05 | 19.72 | $19.24 | 732237 |
| 2026-03-04 | 19.84 | $19.49 | 957300 |
| 2026-03-03 | 19.92 | $19.57 | 904800 |
| 2026-03-02 | 20.01 | $19.56 | 1.4M |
| 2026-02-27 | 20.11 | $19.23 | 2.1M |
| 2026-02-26 | 20.30 | $19.98 | 994700 |
| 2026-02-25 | 20.36 | $20.01 | 1.2M |
| 2026-02-24 | 20.42 | $19.62 | 773993 |
| 2026-02-23 | 20.57 | $19.50 | 1.1M |
| 2026-02-20 | 20.78 | $20.48 | 1.2M |
| 2026-02-19 | 20.80 | $20.53 | 1.3M |
| 2026-02-18 | 20.82 | $20.69 | 1.5M |
| 2026-02-17 | 20.80 | $20.80 | 1.5M |
| 2026-02-13 | 20.76 | $20.55 | 797924 |
| 2026-02-12 | 20.76 | $20.45 | 1.3M |
| 2026-02-11 | 20.78 | $20.62 | 1.1M |
| 2026-02-10 | 20.77 | $20.92 | 1.1M |
| 2026-02-09 | 20.68 | $21.22 | 1.0M |
| 2026-02-06 | 20.52 | $21.43 | 1.6M |
| 2026-02-05 | 20.28 | $20.97 | 1.7M |
| 2026-02-04 | 20.11 | $20.75 | 1.4M |
| 2026-02-03 | 19.95 | $20.36 | 1.5M |
| 2026-02-02 | 19.84 | $20.11 | 1.2M |
| 2026-01-30 | 19.77 | $19.71 | 2.6M |
| 2026-01-29 | 19.77 | $19.51 | 1.6M |
| 2026-01-28 | 19.81 | $19.36 | 1.3M |
| 2026-01-27 | 19.89 | $19.60 | 1.1M |
| 2026-01-26 | 19.93 | $19.84 | 1.3M |
| 2026-01-23 | 19.93 | $19.84 | 2.2M |
| 2026-01-22 | 19.92 | $20.73 | 1.9M |
| 2026-01-21 | 19.73 | $20.80 | 1.5M |
| 2026-01-20 | 19.49 | $19.76 | 1.1M |
| 2026-01-16 | 19.42 | $19.92 | 1.2M |
| 2026-01-15 | 19.32 | $19.88 | 1.1M |
| 2026-01-14 | 19.20 | $19.30 | 889317 |
| 2026-01-13 | 19.20 | $19.15 | 1.2M |
| 2026-01-12 | 19.22 | $19.07 | 1.0M |
| 2026-01-09 | 19.26 | $19.39 | 1.1M |
| 2026-01-08 | 19.24 | $19.56 | 1.9M |
| 2026-01-07 | 19.18 | $19.07 | 1.5M |
| 2026-01-06 | 19.22 | $19.26 | 2.1M |
| 2026-01-05 | 19.23 | $19.15 | 1.5M |
| 2026-01-02 | 19.26 | $18.67 | 1.5M |
| 2025-12-31 | 19.39 | $18.60 | 881000 |
| 2025-12-30 | 19.57 | $18.80 | 988600 |
| 2025-12-29 | 19.73 | $19.18 | 1.1M |
| 2025-12-26 | 19.83 | $19.58 | 1.2M |
| 2025-12-24 | 19.86 | $19.54 | 727500 |
| 2025-12-23 | 19.91 | $19.54 | 1.4M |
| 2025-12-22 | 19.97 | $19.56 | 1.6M |
| 2025-12-19 | 20.03 | $19.54 | 4.6M |
| 2025-12-18 | 20.10 | $19.66 | 7.5M |
| 2025-12-17 | 20.15 | $20.25 | 898211 |
| 2025-12-16 | 20.09 | $20.00 | 1.0M |
| 2025-12-15 | 20.06 | $20.19 | 1.1M |
| 2025-12-12 | 20.00 | $19.92 | 713300 |
| 2025-12-11 | 19.97 | $20.23 | 998400 |
| 2025-12-10 | 19.88 | $20.37 | 1.2M |
| 2025-12-09 | 19.73 | $19.64 | 1.1M |
| 2025-12-08 | 19.72 | $19.61 | 1.0M |
| 2025-12-05 | 19.71 | $19.50 | 636730 |
| 2025-12-04 | 19.72 | $19.84 | 797800 |
| 2025-12-03 | 19.65 | $19.96 | 553315 |
| 2025-12-02 | 19.55 | $19.78 | 612818 |
| 2025-12-01 | 19.47 | $19.77 | 687222 |
| 2025-11-28 | 19.38 | $19.68 | 433412 |
| 2025-11-26 | 19.28 | $19.94 | 1.3M |
| 2025-11-25 | 19.12 | $20.22 | 1.4M |
| 2025-11-24 | 18.88 | $19.64 | 1.1M |
| 2025-11-21 | 18.71 | $19.47 | 1.0M |
| 2025-11-20 | 18.55 | $18.86 | 984200 |
| 2025-11-19 | 18.50 | $18.63 | 765200 |
| 2025-11-18 | 18.49 | $18.46 | 765000 |
| 2025-11-17 | 18.51 | $18.18 | 1.3M |
| 2025-11-14 | 18.60 | $18.86 | 1.3M |
| 2025-11-13 | 18.56 | $18.64 | 985600 |
| 2025-11-12 | 18.56 | $18.71 | 958636 |
| 2025-11-11 | 18.55 | $18.72 | 651500 |
| 2025-11-10 | 18.53 | $18.59 | 1.0M |
| 2025-11-07 | 18.54 | $18.71 | 843200 |
| 2025-11-06 | 18.52 | $18.70 | 830300 |
| 2025-11-05 | 18.51 | $18.68 | 580900 |
| 2025-11-04 | 18.50 | $18.46 | 696300 |
| 2025-11-03 | 18.53 | $18.46 | 691100 |
| 2025-10-31 | 18.57 | $18.37 | 913500 |
| 2025-10-30 | 18.64 | $18.56 | 916946 |
| 2025-10-29 | 18.68 | $18.57 | 827800 |
| 2025-10-28 | 18.73 | $19.14 | 799400 |
| 2025-10-27 | 18.66 | $18.96 | 618700 |
| 2025-10-24 | 18.62 | $19.07 | 652200 |
| 2025-10-23 | 18.56 | $18.65 | 843127 |
| 2025-10-22 | 18.58 | $18.62 | 951000 |
| 2025-10-21 | 18.60 | $18.73 | 635100 |
| 2025-10-20 | 18.61 | $19.01 | 554900 |
| 2025-10-17 | 18.56 | $18.54 | 875000 |
| 2025-10-16 | 18.61 | $18.19 | 1.5M |
| 2025-10-15 | 18.74 | $18.99 | 804211 |
| 2025-10-14 | 18.72 | $19.28 | 680615 |
| 2025-10-13 | 18.65 | $18.56 | 661847 |
| 2025-10-10 | 18.71 | $18.05 | 649048 |
| 2025-10-09 | 18.89 | $18.71 | 378135 |
| 2025-10-08 | 18.97 | $18.84 | 457827 |
| 2025-10-07 | 19.03 | $18.90 | 510623 |
| 2025-10-06 | 19.10 | $19.10 | 712338 |
| 2025-10-03 | 19.13 | $18.98 | 820109 |
| 2025-10-02 | 19.19 | $18.79 | 717319 |
| 2025-10-01 | 19.31 | $18.69 | 589400 |
| 2025-09-30 | 19.46 | $18.91 | 705749 |
| 2025-09-29 | 19.60 | $19.07 | 804300 |
| 2025-09-26 | 19.73 | $19.39 | 636900 |
| 2025-09-25 | 19.80 | $19.53 | 581438 |
| 2025-09-24 | 19.86 | $19.59 | 575700 |
| 2025-09-23 | 19.92 | $19.58 | 592900 |
| 2025-09-22 | 19.99 | $19.67 | 597800 |
| 2025-09-19 | 20.06 | $19.95 | 1.6M |
| 2025-09-18 | 20.07 | $20.21 | 597600 |
| 2025-09-17 | 20.03 | $19.56 | 625100 |
| 2025-09-16 | 20.12 | $19.51 | 595900 |
| 2025-09-15 | 20.23 | $20.01 | 1.2M |
| 2025-09-12 | 20.26 | $20.10 | 736300 |
| 2025-09-11 | 20.26 | $20.33 | 766100 |
| 2025-09-10 | 20.23 | $20.33 | 629701 |
| 2025-09-09 | 20.18 | $20.19 | 667030 |
| 2025-09-08 | 20.15 | $20.20 | 644342 |
| 2025-09-05 | 20.12 | $20.32 | 707907 |
| 2025-09-04 | 20.06 | $20.45 | 642426 |
| 2025-09-03 | 19.95 | $19.93 | 411900 |
| 2025-09-02 | 19.94 | $19.90 | 445518 |
| 2025-08-29 | 19.93 | $20.13 | 703600 |
| 2025-08-28 | 19.87 | $20.21 | 455213 |
| 2025-08-27 | 19.79 | $20.43 | 464200 |
| 2025-08-26 | 19.64 | $20.26 | 597747 |
| 2025-08-25 | 19.51 | $20.03 | 549149 |
| 2025-08-22 | 19.40 | $20.27 | 979200 |
| 2025-08-21 | 19.23 | $19.25 | 445936 |
| 2025-08-20 | 19.24 | $19.29 | 372400 |
| 2025-08-19 | 19.25 | $19.31 | 557864 |
| 2025-08-18 | 19.26 | $19.42 | 401700 |
| 2025-08-15 | 19.25 | $19.34 | 621800 |
| 2025-08-14 | 19.25 | $19.66 | 457300 |
| 2025-08-13 | 19.18 | $19.82 | 738702 |
| 2025-08-12 | 19.08 | $19.70 | 684031 |
| 2025-08-11 | 18.98 | $18.81 | 554322 |
| 2025-08-08 | 19.05 | $18.85 | 766200 |
| 2025-08-07 | 19.14 | $19.03 | 739400 |
| 2025-08-06 | 19.20 | $19.04 | 603600 |
| 2025-08-05 | 19.27 | $19.16 | 1.0M |
| 2025-08-04 | 19.32 | $18.69 | 652328 |
| 2025-08-01 | 19.49 | $18.37 | 792300 |
| 2025-07-31 | 19.75 | $18.69 | 756100 |
| 2025-07-30 | 19.98 | $18.78 | 649514 |
| 2025-07-29 | 20.24 | $19.17 | 655120 |
| 2025-07-28 | 20.45 | $19.38 | 794134 |
| 2025-07-25 | 20.66 | $19.27 | 885100 |
| 2025-07-24 | 20.91 | $19.76 | 1.4M |
| 2025-07-23 | 21.11 | $20.93 | 1.1M |
| 2025-07-22 | 21.08 | $20.81 | 979700 |
| 2025-07-21 | 21.07 | $20.82 | 1.2M |
| 2025-07-18 | 21.05 | $21.08 | 948543 |
| 2025-07-17 | 20.98 | $21.09 | 999300 |
| 2025-07-16 | 20.88 | $20.72 | 661500 |
| 2025-07-15 | 20.85 | $20.52 | 1.8M |
| 2025-07-14 | 20.85 | $21.19 | 601529 |
| 2025-07-11 | 20.70 | $20.82 | 677000 |
| 2025-07-10 | 20.60 | $20.85 | 900544 |
| 2025-07-09 | 20.48 | $20.83 | 649480 |
| 2025-07-08 | 20.34 | $20.93 | 723300 |
| 2025-07-07 | 20.15 | $20.64 | 765249 |
| 2025-07-03 | 19.99 | $20.97 | 621100 |
| 2025-07-02 | 19.74 | $20.73 | 1.3M |
| 2025-07-01 | 19.49 | $20.51 | 1.2M |
| 2025-06-30 | 19.24 | $19.79 | 832838 |
| 2025-06-27 | 19.11 | $19.68 | 1.6M |
| 2025-06-26 | 18.97 | $19.66 | 749248 |
| 2025-06-25 | 18.82 | $19.22 | 870527 |
| 2025-06-24 | 18.74 | $19.16 | 804700 |
| 2025-06-23 | 18.66 | $19.05 | 600300 |
| 2025-06-20 | 18.59 | $18.50 | 1.8M |
| 2025-06-18 | 18.62 | $18.37 | 647212 |
| 2025-06-17 | 18.69 | $18.15 | 600200 |
| 2025-06-16 | 18.82 | $18.34 | 631700 |
| 2025-06-13 | 18.92 | $18.54 | 549000 |
| 2025-06-12 | 19.00 | $18.94 | 404400 |
| 2025-06-11 | 19.01 | $19.02 | 531000 |
| 2025-06-10 | 19.01 | $19.32 | 416300 |
| 2025-06-09 | 18.93 | $19.16 | 679800 |
| 2025-06-06 | 18.89 | $19.00 | 525200 |
| 2025-06-05 | 18.86 | $18.59 | 616200 |
| 2025-06-04 | 18.92 | $18.55 | 755936 |
| 2025-06-03 | 19.00 | $18.57 | 2.1M |
| 2025-06-02 | 19.09 | $18.39 | 979000 |
| 2025-05-30 | 19.22 | $18.75 | 1.0M |
| 2025-05-29 | 19.31 | $18.88 | 675645 |
| 2025-05-28 | 19.37 | $18.72 | 768392 |
| 2025-05-27 | 19.48 | $19.30 | 485400 |
| 2025-05-23 | 19.49 | $18.94 | 583500 |
| 2025-05-22 | 19.57 | $18.97 | 488000 |
| 2025-05-21 | 19.65 | $19.05 | 588836 |
| 2025-05-20 | 19.73 | $19.59 | 407100 |
| 2025-05-19 | 19.70 | $19.67 | 477100 |
| 2025-05-16 | 19.65 | $19.78 | 579628 |
| 2025-05-15 | 19.57 | $19.97 | 317842 |
| 2025-05-14 | 19.43 | $19.82 | 553200 |
| 2025-05-13 | 19.29 | $20.00 | 406918 |
| 2025-05-12 | 19.09 | $19.95 | 562200 |
| 2025-05-09 | 18.88 | $19.18 | 305744 |
| 2025-05-08 | 18.78 | $19.26 | 462227 |
| 2025-05-07 | 18.65 | $18.84 | 570033 |
| 2025-05-06 | 18.59 | $18.86 | 445200 |
| 2025-05-05 | 18.52 | $18.98 | 525400 |
| 2025-05-02 | 18.40 | $19.08 | 671700 |
| 2025-05-01 | 18.25 | $18.75 | 612494 |
| 2025-04-30 | 18.14 | $18.54 | 679433 |
| 2025-04-29 | 18.06 | $18.78 | 673946 |
| 2025-04-28 | 17.91 | $18.52 | 744000 |
| 2025-04-25 | 17.80 | $18.46 | 900600 |
| 2025-04-24 | 17.68 | $18.91 | 1.2M |
| 2025-04-23 | 17.45 | $18.78 | 1.2M |
| 2025-04-22 | 17.21 | $18.41 | 809940 |
| 2025-04-21 | 17.01 | $17.72 | 670300 |
| 2025-04-17 | 16.93 | $17.70 | 798400 |
| 2025-04-16 | 16.85 | $17.47 | 1.2M |
| 2025-04-15 | 16.80 | $17.26 | 898821 |
| 2025-04-14 | 16.80 | $16.81 | 868200 |
| 2025-04-11 | 16.90 | $16.41 | 824300 |
| 2025-04-10 | 17.10 | $16.53 | 960434 |
| 2025-04-09 | 17.31 | $17.51 | 1.4M |
| 2025-04-08 | 17.35 | $16.73 | 1.1M |
| 2025-04-07 | 17.57 | $16.73 | 1.2M |
| 2025-04-04 | 17.83 | $16.85 | 1.6M |
| 2025-04-03 | 18.11 | $17.06 | 1.2M |
| 2025-04-02 | 18.40 | $18.44 | 601613 |
| 2025-04-01 | 18.44 | $18.44 | 945000 |
| 2025-03-31 | 18.49 | $18.46 | 633300 |
| 2025-03-28 | 18.55 | $18.46 | 465200 |
| 2025-03-27 | 18.61 | $18.83 | 640338 |
| 2025-03-26 | 18.62 | $18.86 | 464900 |
| 2025-03-25 | 18.62 | $18.94 | 705149 |
| 2025-03-24 | 18.61 | $19.12 | 572028 |
| 2025-03-21 | 18.56 | $18.70 | 2.6M |
| 2025-03-20 | 18.59 | $18.61 | 477400 |
| 2025-03-19 | 18.65 | $18.78 | 600128 |
| 2025-03-18 | 18.69 | $18.71 | 640606 |
| 2025-03-17 | 18.75 | $18.78 | 679600 |
| 2025-03-14 | 18.82 | $18.78 | 936709 |
| 2025-03-13 | 18.89 | $18.42 | 803349 |
| 2025-03-12 | 19.06 | $18.60 | 808900 |
| 2025-03-11 | 19.21 | $18.55 | 1.2M |
| 2025-03-10 | 19.41 | $19.04 | 1.3M |
| 2025-03-07 | 19.54 | $19.44 | 644416 |
| 2025-03-06 | 19.60 | $19.36 | 758925 |
| 2025-03-05 | 19.70 | $19.42 | 845214 |
| 2025-03-04 | 19.80 | $19.51 | 902500 |
| 2025-03-03 | 19.90 | $20.16 | 759100 |
| 2025-02-28 | 19.88 | $20.17 | 989632 |
| 2025-02-27 | 19.86 | $19.89 | 646900 |
| 2025-02-26 | 19.89 | $19.86 | 702609 |
| 2025-02-25 | 19.94 | $19.77 | 615822 |
| 2025-02-24 | 20.02 | $19.64 | 723400 |
| 2025-02-21 | 20.14 | $19.82 | 728300 |
| 2025-02-20 | 20.24 | $20.15 | 443030 |
| 2025-02-19 | 20.29 | $20.43 | 527700 |
| 2025-02-18 | 20.29 | $20.43 | 584900 |
| 2025-02-14 | 20.29 | $20.28 | 403600 |
| 2025-02-13 | 20.33 | $20.37 | 507100 |
| 2025-02-12 | 20.35 | $19.99 | 662100 |
| 2025-02-11 | 20.46 | $20.63 | 528620 |
| 2025-02-10 | 20.46 | $20.18 | 537600 |
| 2025-02-07 | 20.55 | $20.43 | 1.0M |
| 2025-02-06 | 20.60 | $20.84 | 774634 |
| 2025-02-05 | 20.58 | $20.90 | 472806 |
| 2025-02-04 | 20.55 | $20.82 | 452415 |
| 2025-02-03 | 20.52 | $20.35 | 581100 |
| 2025-01-31 | 20.60 | $20.84 | 791386 |
| 2025-01-30 | 20.58 | $21.06 | 822800 |
| 2025-01-29 | 20.52 | $20.79 | 1.4M |
| 2025-01-28 | 20.50 | $20.94 | 705747 |
| 2025-01-27 | 20.46 | $21.02 | 1.0M |
| 2025-01-24 | 20.39 | $20.69 | 834300 |
| 2025-01-23 | 20.38 | $20.66 | 1.0M |
| 2025-01-22 | 20.38 | $20.69 | 1.0M |
| 2025-01-21 | 20.38 | $20.75 | 603100 |
| 2025-01-17 | 20.37 | $20.53 | 766900 |
| 2025-01-16 | 20.41 | $20.37 | 845000 |
| 2025-01-15 | 20.49 | $20.77 | 645211 |
| 2025-01-14 | 20.51 | $20.48 | 631906 |
| 2025-01-13 | 20.59 | $19.60 | 911500 |
| 2025-01-10 | 20.87 | $19.59 | 899300 |
| 2025-01-08 | 21.20 | $20.44 | 996500 |
| 2025-01-07 | 21.41 | $20.81 | 780100 |
| 2025-01-06 | 21.58 | $21.17 | 784748 |
| 2025-01-03 | 21.70 | $21.20 | 1.1M |
| 2025-01-02 | 21.84 | $20.84 | 676426 |
| 2024-12-31 | 22.07 | $21.41 | 602942 |
| 2024-12-30 | 22.23 | $21.71 | 638900 |
| 2024-12-27 | 22.34 | $21.95 | 525200 |
| 2024-12-26 | 22.43 | $22.20 | 436709 |
| 2024-12-24 | 22.47 | $21.98 | 347039 |
| 2024-12-23 | 22.57 | $21.77 | 1.1M |
| 2024-12-20 | 22.72 | $22.00 | 3.3M |
| 2024-12-19 | 22.86 | $21.29 | 984400 |
| 2024-12-18 | 23.16 | $21.37 | 1.7M |
| 2024-12-17 | 23.49 | $22.80 | 1.1M |
| 2024-12-16 | 23.57 | $23.03 | 752827 |
| 2024-12-13 | 23.61 | $22.71 | 703509 |
| 2024-12-12 | 23.72 | $22.84 | 967440 |
| 2024-12-11 | 23.81 | $23.38 | 788500 |
| 2024-12-10 | 23.80 | $23.23 | 686144 |
| 2024-12-09 | 23.82 | $23.18 | 756134 |
| 2024-12-06 | 23.84 | $23.25 | 577206 |
| 2024-12-05 | 23.85 | $22.98 | 596300 |
| 2024-12-04 | 23.91 | $23.52 | 768826 |
| 2024-12-03 | 23.86 | $22.97 | 796125 |
| 2024-12-02 | 23.91 | $23.31 | 954623 |
| 2024-11-29 | 23.89 | $23.42 | 703800 |
| 2024-11-27 | 23.84 | $23.83 | 812731 |
| 2024-11-26 | 23.68 | $23.83 | 861429 |
| 2024-11-25 | 23.49 | $24.00 | 1.2M |
| 2024-11-22 | 23.22 | $23.83 | 846900 |
| 2024-11-21 | 22.94 | $23.19 | 696632 |
| 2024-11-20 | 22.75 | $22.57 | 615057 |
| 2024-11-19 | 22.64 | $22.49 | 588900 |
| 2024-11-18 | 22.53 | $22.52 | 511945 |
| 2024-11-15 | 22.38 | $22.52 | 905700 |
| 2024-11-14 | 22.21 | $22.62 | 721900 |
| 2024-11-13 | 21.97 | $22.57 | 939200 |
| 2024-11-12 | 21.71 | $23.01 | 1.0M |
| 2024-11-11 | 21.30 | $23.07 | 1.0M |
| 2024-11-08 | 20.81 | $22.00 | 838521 |
| 2024-11-07 | 20.46 | $21.66 | 830842 |
| 2024-11-06 | 20.12 | $22.62 | 2.0M |
| 2024-11-05 | 19.52 | $19.31 | 426600 |
| 2024-11-04 | 19.52 | $18.96 | 528700 |
| 2024-11-01 | 19.59 | $19.27 | 572100 |
| 2024-10-31 | 19.61 | $19.43 | 617700 |
| 2024-10-30 | 19.58 | $19.74 | 601300 |
| 2024-10-29 | 19.49 | $19.64 | 605900 |
| 2024-10-28 | 19.40 | $19.58 | 624333 |
| 2024-10-25 | 19.31 | $19.23 | 590400 |
| 2024-10-24 | 19.27 | $19.59 | 1.1M |
| 2024-10-23 | 19.15 | $18.99 | 945000 |
| 2024-10-22 | 19.13 | $18.97 | 317900 |
| 2024-10-21 | 19.11 | $18.78 | 706228 |
| 2024-10-18 | 19.13 | $19.55 | 560418 |
| 2024-10-17 | 18.98 | $19.77 | 497200 |
| 2024-10-16 | 18.76 | $19.68 | 751327 |
| 2024-10-15 | 18.52 | $19.41 | 1.1M |
| 2024-10-14 | 18.30 | $19.01 | 538619 |
| 2024-10-11 | 18.13 | $18.81 | 716300 |
| 2024-10-10 | 17.97 | $17.97 | 747012 |
| 2024-10-09 | 17.96 | $18.11 | 559039 |
| 2024-10-08 | 17.91 | $17.85 | 452800 |
| 2024-10-07 | 17.92 | $17.95 | 526400 |
| 2024-10-04 | 17.90 | $18.05 | 655200 |
| 2024-10-03 | 17.86 | $18.06 | 919522 |
| 2024-10-02 | 17.82 | $18.02 | 1.5M |
| 2024-10-01 | 17.77 | $17.39 | 830300 |
| 2024-09-30 | 17.85 | $17.82 | 535300 |
| 2024-09-27 | 17.84 | $17.73 | 738200 |
| 2024-09-26 | 17.86 | $17.65 | 630100 |
| 2024-09-25 | 17.90 | $17.55 | 701919 |
| 2024-09-24 | 17.96 | $17.84 | 848300 |
| 2024-09-23 | 17.97 | $18.14 | 699100 |
| 2024-09-20 | 17.92 | $18.25 | 3.1M |
| 2024-09-19 | 17.83 | $18.57 | 1.1M |
| 2024-09-18 | 17.67 | $18.12 | 686300 |
| 2024-09-17 | 17.57 | $18.11 | 640300 |
| 2024-09-16 | 17.46 | $17.87 | 596209 |
| 2024-09-13 | 17.39 | $17.71 | 577700 |
| 2024-09-12 | 17.33 | $17.11 | 647028 |
| 2024-09-11 | 17.39 | $16.95 | 733400 |
| 2024-09-10 | 17.50 | $17.13 | 797532 |
| 2024-09-09 | 17.59 | $16.92 | 1.1M |
| 2024-09-06 | 17.73 | $17.13 | 653300 |
| 2024-09-05 | 17.86 | $17.57 | 596900 |
| 2024-09-04 | 17.91 | $17.74 | 1.7M |
| 2024-09-03 | 17.94 | $17.92 | 2.4M |
| 2024-08-30 | 17.93 | $18.42 | 733900 |
| 2024-08-29 | 17.81 | $18.35 | 743727 |
| 2024-08-28 | 17.68 | $18.39 | 634801 |
| 2024-08-27 | 17.53 | $18.32 | 936513 |
| 2024-08-26 | 17.37 | $18.39 | 1.1M |
| 2024-08-23 | 17.17 | $18.19 | 967333 |
| 2024-08-22 | 16.98 | $17.10 | 499211 |
| 2024-08-21 | 17.00 | $17.12 | 569313 |
| 2024-08-20 | 17.01 | $17.01 | 552800 |
| 2024-08-19 | 17.05 | $17.27 | 562200 |
| 2024-08-16 | 17.04 | $17.08 | 572118 |
| 2024-08-15 | 17.07 | $16.79 | 899400 |
| 2024-08-14 | 17.18 | $16.43 | 556231 |
| 2024-08-13 | 17.37 | $16.75 | 524500 |
| 2024-08-12 | 17.53 | $16.59 | 698825 |
| 2024-08-09 | 17.75 | $16.75 | 677533 |
| 2024-08-08 | 17.98 | $16.91 | 715500 |
| 2024-08-07 | 18.21 | $16.76 | 735900 |
| 2024-08-06 | 18.50 | $16.90 | 888700 |
| 2024-08-05 | 18.81 | $16.99 | 1.4M |
| 2024-08-02 | 19.15 | $17.52 | 1.0M |
| 2024-08-01 | 19.44 | $18.38 | 1.1M |
| 2024-07-31 | 19.58 | $19.06 | 1.1M |
| 2024-07-30 | 19.59 | $19.15 | 774300 |
| 2024-07-29 | 19.58 | $19.05 | 1.0M |
| 2024-07-26 | 19.59 | $20.04 | 1.0M |
| 2024-07-25 | 19.39 | $19.76 | 1.5M |
| 2024-07-24 | 19.21 | $19.44 | 937853 |
| 2024-07-23 | 19.06 | $19.87 | 1.2M |
| 2024-07-22 | 18.79 | $19.53 | 918847 |
| 2024-07-19 | 18.54 | $19.01 | 1.0M |
| 2024-07-18 | 18.36 | $19.11 | 933747 |
| 2024-07-17 | 18.13 | $19.46 | 1.4M |
| 2024-07-16 | 17.78 | $19.07 | 1.5M |
| 2024-07-15 | 17.46 | $18.23 | 1.5M |
| 2024-07-12 | 17.26 | $17.70 | 780100 |
| 2024-07-11 | 17.13 | $17.79 | 1.0M |
| 2024-07-10 | 16.97 | $17.35 | 849352 |
| 2024-07-09 | 16.87 | $17.17 | 575737 |
| 2024-07-08 | 16.79 | $16.72 | 337650 |
| 2024-07-05 | 16.80 | $16.71 | 453106 |
| 2024-07-03 | 16.81 | $16.86 | 386900 |
| 2024-07-02 | 16.78 | $17.16 | 395744 |
| 2024-07-01 | 16.69 | $17.06 | 584000 |
| 2024-06-28 | 16.61 | $17.24 | 1.9M |
| 2024-06-27 | 16.47 | $17.00 | 982518 |
| 2024-06-26 | 16.37 | $16.55 | 1.4M |
| 2024-06-25 | 16.34 | $16.28 | 584217 |
| 2024-06-24 | 16.36 | $16.70 | 425532 |
| 2024-06-21 | 16.30 | $16.41 | 1.8M |
| 2024-06-20 | 16.29 | $16.44 | 452500 |
| 2024-06-18 | 16.27 | $16.54 | 607744 |
| 2024-06-17 | 16.24 | $16.36 | 547013 |
| 2024-06-14 | 16.23 | $16.08 | 520226 |
| 2024-06-13 | 16.29 | $16.23 | 379800 |
| 2024-06-12 | 16.32 | $16.53 | 682829 |
| 2024-06-11 | 16.29 | $16.14 | 594000 |
| 2024-06-10 | 16.35 | $16.29 | 792234 |
| 2024-06-07 | 16.38 | $16.46 | 532835 |
| 2024-06-06 | 16.38 | $16.54 | 524400 |
| 2024-06-05 | 16.37 | $16.39 | 480311 |
| 2024-06-04 | 16.39 | $16.19 | 744300 |
| 2024-06-03 | 16.45 | $16.31 | 618640 |
| 2024-05-31 | 16.50 | $16.54 | 686500 |
| 2024-05-30 | 16.51 | $16.19 | 531100 |
| 2024-05-29 | 16.60 | $15.93 | 737716 |
| 2024-05-28 | 16.76 | $16.16 | 578800 |
| 2024-05-24 | 16.89 | $16.30 | 404500 |
| 2024-05-23 | 17.02 | $16.27 | 616248 |
| 2024-05-22 | 17.17 | $16.75 | 629600 |
| 2024-05-21 | 17.25 | $17.06 | 326800 |
| 2024-05-20 | 17.27 | $17.20 | 327700 |
| 2024-05-17 | 17.27 | $17.43 | 539508 |
| 2024-05-16 | 17.21 | $17.33 | 330313 |
| 2024-05-15 | 17.17 | $17.35 | 554934 |
| 2024-05-14 | 17.11 | $17.41 | 377817 |
| 2024-05-13 | 17.03 | $17.09 | 511000 |
| 2024-05-10 | 17.01 | $17.22 | 416830 |
| 2024-05-09 | 16.95 | $17.23 | 631100 |
| 2024-05-08 | 16.88 | $17.18 | 388438 |
| 2024-05-07 | 16.82 | $17.16 | 499800 |
| 2024-05-06 | 16.74 | $17.27 | 487036 |
| 2024-05-03 | 16.63 | $17.21 | 481949 |
| 2024-05-02 | 16.51 | $16.93 | 608800 |
| 2024-05-01 | 16.44 | $16.75 | 968826 |
| 2024-04-30 | 16.39 | $16.34 | 958023 |
| 2024-04-29 | 16.42 | $16.46 | 704800 |
| 2024-04-26 | 16.44 | $16.48 | 651521 |
| 2024-04-25 | 16.45 | $16.51 | 1.4M |
| 2024-04-24 | 16.46 | $17.09 | 838200 |
| 2024-04-23 | 16.34 | $17.10 | 1.1M |
| 2024-04-22 | 16.21 | $16.47 | 797021 |
| 2024-04-19 | 16.20 | $16.63 | 840901 |
| 2024-04-18 | 16.15 | $15.98 | 674344 |
| 2024-04-17 | 16.23 | $15.85 | 566339 |
| 2024-04-16 | 16.35 | $15.75 | 496625 |
| 2024-04-15 | 16.52 | $16.09 | 740700 |
| 2024-04-12 | 16.64 | $16.21 | 483045 |
| 2024-04-11 | 16.75 | $16.31 | 956014 |
| 2024-04-10 | 16.87 | $16.25 | 952150 |
| 2024-04-09 | 17.02 | $17.34 | 466526 |
| 2024-04-08 | 16.96 | $17.04 | 449749 |
| 2024-04-05 | 16.96 | $16.76 | 509021 |
| 2024-04-04 | 17.02 | $16.83 | 777814 |
| 2024-04-03 | 17.07 | $16.76 | 655603 |
| 2024-04-02 | 17.15 | $16.97 | 856046 |
| 2024-04-01 | 17.20 | $17.43 | 671020 |
| 2024-03-28 | 17.15 | $17.84 | 874502 |
| 2024-03-27 | 17.02 | $17.70 | 773810 |
| 2024-03-26 | 16.89 | $16.78 | 600935 |
| 2024-03-25 | 16.94 | $17.04 | 681333 |
| 2024-03-22 | 16.94 | $17.00 | 520310 |
| 2024-03-21 | 16.95 | $17.32 | 698522 |
| 2024-03-20 | 16.89 | $17.17 | 693600 |
| 2024-03-19 | 16.86 | $16.51 | 657232 |
| 2024-03-18 | 16.97 | $16.60 | 794400 |
| 2024-03-15 | 17.07 | $16.73 | 3.4M |
| 2024-03-14 | 17.17 | $16.73 | 796405 |
| 2024-03-13 | 17.28 | $17.24 | 705800 |
| 2024-03-12 | 17.30 | $17.27 | 697600 |
| 2024-03-11 | 17.32 | $17.65 | 638500 |
| 2024-03-08 | 17.27 | $17.70 | 734629 |
| 2024-03-07 | 17.19 | $17.93 | 957100 |
| 2024-03-06 | 17.06 | $17.80 | 1.5M |
| 2024-03-05 | 16.94 | $17.76 | 1.1M |
| 2024-03-04 | 16.80 | $16.95 | 1.3M |
| 2024-03-01 | 16.82 | $16.79 | 1.6M |
| 2024-02-29 | 16.87 | $17.02 | 768606 |
| 2024-02-28 | 16.89 | $16.76 | 815041 |
| 2024-02-27 | 16.97 | $17.07 | 504200 |
| 2024-02-26 | 17.00 | $16.96 | 722600 |
| 2024-02-23 | 17.06 | $17.39 | 594800 |
| 2024-02-22 | 17.04 | $17.45 | 1.3M |
| 2024-02-21 | 17.00 | $17.25 | 723025 |
| 2024-02-20 | 17.01 | $17.36 | 585935 |
| 2024-02-16 | 17.00 | $17.43 | 841340 |
| 2024-02-15 | 16.97 | $17.74 | 987900 |
| 2024-02-14 | 16.88 | $17.05 | 1.0M |
| 2024-02-13 | 16.92 | $16.72 | 1.8M |
| 2024-02-12 | 17.04 | $17.77 | 1.5M |
| 2024-02-09 | 16.97 | $17.18 | 1.1M |
| 2024-02-08 | 17.01 | $17.11 | 1.0M |
| 2024-02-07 | 17.08 | $17.15 | 1.3M |
| 2024-02-06 | 17.15 | $16.60 | 1.2M |
| 2024-02-05 | 17.36 | $16.80 | 1.2M |
| 2024-02-02 | 17.56 | $16.86 | 1.5M |
| 2024-02-01 | 17.78 | $16.42 | 1.6M |
| 2024-01-31 | 18.14 | $16.77 | 1.7M |
| 2024-01-30 | 18.48 | $17.88 | 703800 |
| 2024-01-29 | 18.65 | $18.22 | 733900 |
| 2024-01-26 | 18.77 | $17.92 | 1.2M |
| 2024-01-25 | 18.98 | $18.29 | 2.0M |
| 2024-01-24 | 19.15 | $18.98 | 881927 |
| 2024-01-23 | 19.19 | $19.14 | 831600 |
| 2024-01-22 | 19.21 | $19.50 | 940631 |
| 2024-01-19 | 19.16 | $19.01 | 689200 |
| 2024-01-18 | 19.21 | $18.64 | 676700 |
| 2024-01-17 | 19.34 | $18.54 | 645800 |
| 2024-01-16 | 19.51 | $18.68 | 832906 |
| 2024-01-12 | 19.68 | $19.08 | 753018 |
| 2024-01-11 | 19.79 | $18.99 | 837700 |
| 2024-01-10 | 19.93 | $19.12 | 441900 |
| 2024-01-09 | 20.08 | $19.21 | 493114 |
| 2024-01-08 | 20.22 | $19.47 | 455200 |
| 2024-01-05 | 20.33 | $19.35 | 484900 |
| 2024-01-04 | 20.48 | $19.43 | 750800 |
| 2024-01-03 | 20.63 | $19.35 | 733413 |
| 2024-01-02 | 20.82 | $20.07 | 719300 |
| 2023-12-29 | 20.89 | $20.19 | 526900 |
| 2023-12-28 | 20.94 | $20.61 | 666500 |
| 2023-12-27 | 20.89 | $20.67 | 597900 |
| 2023-12-26 | 20.83 | $20.81 | 679800 |
| 2023-12-22 | 20.72 | $20.45 | 526400 |
| 2023-12-21 | 20.66 | $20.46 | 1.0M |
| 2023-12-20 | 20.58 | $20.30 | 1.3M |
| 2023-12-19 | 20.52 | $20.74 | 986200 |
| 2023-12-18 | 20.35 | $20.58 | 813300 |
| 2023-12-15 | 20.18 | $20.89 | 5.2M |
| 2023-12-14 | 19.91 | $21.31 | 1.3M |
| 2023-12-13 | 19.51 | $20.30 | 1.3M |
| 2023-12-12 | 19.24 | $18.97 | 606623 |
| 2023-12-11 | 19.22 | $19.26 | 764537 |
| 2023-12-08 | 19.12 | $19.62 | 991107 |
| 2023-12-07 | 18.92 | $19.42 | 1.3M |
| 2023-12-06 | 18.73 | $18.96 | 1.2M |
| 2023-12-05 | 18.61 | $18.80 | 609912 |
| 2023-12-04 | 18.49 | $19.19 | 929400 |
| 2023-12-01 | 18.27 | $19.01 | 1.0M |
| 2023-11-30 | 18.05 | $17.88 | 962442 |
| 2023-11-29 | 18.03 | $17.99 | 711600 |
| 2023-11-28 | 17.97 | $17.68 | 469600 |
| 2023-11-27 | 17.98 | $17.77 | 618600 |
| 2023-11-24 | 17.96 | $17.85 | 281700 |
| 2023-11-22 | 17.91 | $17.90 | 517800 |
| 2023-11-21 | 17.85 | $17.74 | 751912 |
| 2023-11-20 | 17.80 | $18.42 | 664937 |
| 2023-11-17 | 17.61 | $18.51 | 1.6M |
| 2023-11-16 | 17.36 | $18.30 | 736238 |
| 2023-11-15 | 17.11 | $18.46 | 1.3M |
| 2023-11-14 | 16.78 | $18.30 | 1.5M |
| 2023-11-13 | 16.44 | $16.35 | 461100 |
| 2023-11-10 | 16.45 | $16.28 | 479412 |
| 2023-11-09 | 16.47 | $16.35 | 587744 |
| 2023-11-08 | 16.48 | $16.67 | 690945 |
| 2023-11-07 | 16.43 | $17.02 | 715820 |
| 2023-11-06 | 16.30 | $17.30 | 844300 |
| 2023-11-03 | 16.08 | $17.63 | 1.4M |
| 2023-11-02 | 15.77 | $17.00 | 1.5M |
| 2023-11-01 | 15.53 | $15.97 | 1.4M |
| 2023-10-31 | 15.47 | $15.62 | 787836 |
| 2023-10-30 | 15.49 | $15.54 | 1.1M |
| 2023-10-27 | 15.52 | $15.68 | 1.3M |
| 2023-10-26 | 15.53 | $16.07 | 2.3M |
| 2023-10-25 | 15.46 | $14.98 | 1.5M |
| 2023-10-24 | 15.62 | $15.07 | 1.3M |
| 2023-10-23 | 15.78 | $15.45 | 1.4M |
| 2023-10-20 | 15.89 | $15.63 | 1.2M |
| 2023-10-19 | 15.98 | $16.11 | 2.3M |
| 2023-10-18 | 15.99 | $15.92 | 849103 |
| 2023-10-17 | 16.04 | $16.45 | 1.1M |
| 2023-10-16 | 15.99 | $15.98 | 919239 |
| 2023-10-13 | 16.03 | $15.72 | 785900 |
| 2023-10-12 | 16.13 | $16.24 | 659300 |
| 2023-10-11 | 16.15 | $16.44 | 681340 |
| 2023-10-10 | 16.12 | $16.46 | 729708 |
| 2023-10-09 | 16.09 | $16.23 | 729700 |
| 2023-10-06 | 16.11 | $16.28 | 1.0M |
| 2023-10-05 | 16.12 | $16.35 | 976847 |
| 2023-10-04 | 16.12 | $15.97 | 1.0M |
| 2023-10-03 | 16.20 | $15.62 | 1.5M |
| 2023-10-02 | 16.37 | $16.13 | 1.6M |
| 2023-09-29 | 16.47 | $16.57 | 960921 |
| 2023-09-28 | 16.49 | $16.42 | 940100 |
| 2023-09-27 | 16.54 | $16.19 | 747009 |
| 2023-09-26 | 16.65 | $16.35 | 779122 |
| 2023-09-25 | 16.75 | $16.52 | 530049 |
| 2023-09-22 | 16.84 | $16.26 | 670100 |
| 2023-09-21 | 16.99 | $16.45 | 661500 |
| 2023-09-20 | 17.12 | $16.60 | 551700 |
| 2023-09-19 | 17.25 | $16.81 | 619900 |
| 2023-09-18 | 17.36 | $16.78 | 746504 |
| 2023-09-15 | 17.49 | $17.31 | 4.4M |
| 2023-09-14 | 17.52 | $17.48 | 755400 |
| 2023-09-13 | 17.53 | $17.24 | 766300 |
| 2023-09-12 | 17.59 | $17.46 | 934111 |
| 2023-09-11 | 17.61 | $17.22 | 887224 |
| 2023-09-08 | 17.69 | $17.30 | 562900 |
| 2023-09-07 | 17.76 | $17.20 | 673213 |
| 2023-09-06 | 17.87 | $17.35 | 653200 |
| 2023-09-05 | 17.95 | $17.75 | 843427 |
| 2023-09-01 | 17.97 | $18.17 | 717800 |
| 2023-08-31 | 17.90 | $17.46 | 759432 |
| 2023-08-30 | 17.96 | $17.46 | 616903 |
| 2023-08-29 | 18.03 | $17.72 | 507500 |
| 2023-08-28 | 18.06 | $17.63 | 652300 |
| 2023-08-25 | 18.11 | $17.37 | 690016 |
| 2023-08-24 | 18.22 | $17.37 | 589038 |
| 2023-08-23 | 18.35 | $17.31 | 753345 |
| 2023-08-22 | 18.51 | $17.06 | 848233 |
| 2023-08-21 | 18.73 | $17.37 | 707800 |
| 2023-08-18 | 18.93 | $17.68 | 1.1M |
| 2023-08-17 | 19.09 | $17.71 | 660549 |
| 2023-08-16 | 19.26 | $17.68 | 760440 |
| 2023-08-15 | 19.46 | $18.05 | 1.2M |
| 2023-08-14 | 19.60 | $18.68 | 1.0M |
| 2023-08-11 | 19.62 | $19.28 | 492502 |
| 2023-08-10 | 19.52 | $19.12 | 794406 |
| 2023-08-09 | 19.42 | $19.01 | 811200 |
| 2023-08-08 | 19.32 | $19.41 | 927636 |
| 2023-08-07 | 19.11 | $19.60 | 1.2M |
| 2023-08-04 | 18.81 | $19.34 | 848836 |
| 2023-08-03 | 18.52 | $19.17 | 836001 |
| 2023-08-02 | 18.20 | $19.01 | 1.4M |
| 2023-08-01 | 17.86 | $18.71 | 1.2M |
| 2023-07-31 | 17.52 | $18.87 | 1.8M |
| 2023-07-28 | 17.08 | $18.57 | 1.8M |
| 2023-07-27 | 16.63 | $18.03 | 2.8M |
| 2023-07-26 | 16.21 | $17.20 | 1.9M |
| 2023-07-25 | 15.90 | $16.52 | 1.7M |
| 2023-07-24 | 15.67 | $16.71 | 1.9M |
| 2023-07-21 | 15.37 | $15.95 | 1.8M |
| 2023-07-20 | 15.17 | $16.08 | 2.0M |
| 2023-07-19 | 14.90 | $16.52 | 2.1M |
| 2023-07-18 | 14.50 | $15.57 | 1.6M |
| 2023-07-17 | 14.23 | $14.77 | 1.1M |
| 2023-07-14 | 14.09 | $14.45 | 1.4M |
| 2023-07-13 | 13.99 | $14.86 | 1.8M |
| 2023-07-12 | 13.79 | $14.40 | 2.0M |
| 2023-07-11 | 13.65 | $13.92 | 1.1M |
| 2023-07-10 | 13.58 | $13.61 | 1.0M |
| 2023-07-07 | 13.58 | $13.60 | 1.0M |
| 2023-07-06 | 13.57 | $13.29 | 1.2M |
| 2023-07-05 | 13.63 | $13.45 | 1.3M |
| 2023-07-03 | 13.66 | $13.88 | 943310 |
| 2023-06-30 | 13.61 | $13.28 | 788700 |
| 2023-06-29 | 13.68 | $13.61 | 1.3M |
| 2023-06-28 | 13.68 | $13.37 | 1.3M |
| 2023-06-27 | 13.74 | $13.55 | 1.3M |
| 2023-06-26 | 13.77 | $13.23 | 1.1M |
| 2023-06-23 | 13.87 | $12.97 | 2.5M |
| 2023-06-22 | 14.04 | $13.21 | 1.7M |
| 2023-06-21 | 14.19 | $13.79 | 1.5M |
| 2023-06-20 | 14.23 | $14.32 | 1.8M |
| 2023-06-16 | 14.17 | $14.80 | 5.5M |
| 2023-06-15 | 14.00 | $14.63 | 1.2M |
| 2023-06-14 | 13.83 | $14.09 | 1.3M |
| 2023-06-13 | 13.75 | $14.63 | 974004 |
| 2023-06-12 | 13.53 | $14.37 | 1.4M |
| 2023-06-09 | 13.34 | $14.45 | 1.0M |
| 2023-06-08 | 13.10 | $14.60 | 1.5M |
| 2023-06-07 | 12.79 | $14.95 | 2.4M |
| 2023-06-06 | 12.36 | $14.09 | 2.0M |
| 2023-06-05 | 12.04 | $13.20 | 1.9M |
| 2023-06-02 | 11.86 | $13.36 | 2.6M |
| 2023-06-01 | 11.63 | $12.45 | 1.2M |
| 2023-05-31 | 11.55 | $12.01 | 1.9M |
| 2023-05-30 | 11.56 | $12.60 | 1.7M |
| 2023-05-26 | 11.45 | $12.60 | 1.2M |
| 2023-05-25 | 11.33 | $12.32 | 1.5M |
| 2023-05-24 | 11.25 | $12.37 | 1.2M |
| 2023-05-23 | 11.16 | $12.60 | 1.7M |
| 2023-05-22 | 11.01 | $12.11 | 1.2M |
| 2023-05-19 | 10.95 | $11.51 | 1.4M |
| 2023-05-18 | 11.02 | $11.92 | 1.6M |
| 2023-05-17 | 11.02 | $12.01 | 1.9M |
| 2023-05-16 | 11.02 | $11.20 | 847300 |
| 2023-05-15 | 11.19 | $11.52 | 1.2M |
| 2023-05-12 | 11.33 | $11.12 | 1.8M |
| 2023-05-11 | 11.60 | $10.86 | 2.1M |
| 2023-05-10 | 11.97 | $11.60 | 1.2M |
| 2023-05-09 | 12.25 | $11.75 | 1.7M |
| 2023-05-08 | 12.56 | $11.81 | 2.1M |
| 2023-05-05 | 12.92 | $12.23 | 2.9M |
| 2023-05-04 | 13.25 | $11.96 | 3.4M |
| 2023-05-03 | 13.70 | $13.12 | 2.4M |
| 2023-05-02 | 13.99 | $13.26 | 2.2M |
| 2023-05-01 | 14.31 | $14.55 | 1.2M |
| 2023-04-28 | 14.41 | $14.97 | 1.2M |
| 2023-04-27 | 14.45 | $14.92 | 2.3M |
| 2023-04-26 | 14.51 | $14.86 | 1.8M |
| 2023-04-25 | 14.60 | $14.56 | 1.9M |
| 2023-04-24 | 14.78 | $15.32 | 1.1M |
| 2023-04-21 | 14.84 | $15.31 | 1.4M |
| 2023-04-20 | 14.92 | $15.45 | 1.5M |
| 2023-04-19 | 14.99 | $15.79 | 1.8M |
| 2023-04-18 | 15.01 | $15.29 | 1.1M |
| 2023-04-17 | 15.15 | $15.90 | 1.6M |
| 2023-04-14 | 15.19 | $15.45 | 1.4M |
| 2023-04-13 | 15.34 | $16.12 | 1.1M |
| 2023-04-12 | 15.39 | $15.88 | 1.1M |
| 2023-04-11 | 15.50 | $16.04 | 1.3M |
| 2023-04-10 | 15.62 | $16.15 | 1.3M |
| 2023-04-06 | 15.73 | $16.20 | 1.1M |
| 2023-04-05 | 15.87 | $16.13 | 1.4M |
| 2023-04-04 | 16.06 | $16.11 | 1.6M |
| 2023-04-03 | 16.29 | $16.63 | 1.1M |
| 2023-03-31 | 16.47 | $16.68 | 1.5M |
| 2023-03-30 | 16.67 | $16.38 | 1.3M |
| 2023-03-29 | 16.99 | $16.90 | 1.1M |
| 2023-03-28 | 17.25 | $17.04 | 1.6M |
| 2023-03-27 | 17.54 | $17.21 | 1.2M |
| 2023-03-24 | 17.86 | $17.08 | 3.0M |
| 2023-03-23 | 18.26 | $17.17 | 2.4M |
| 2023-03-22 | 18.73 | $17.84 | 1.1M |
| 2023-03-21 | 19.13 | $18.89 | 1.2M |
| 2023-03-20 | 19.39 | $18.25 | 1.6M |
| 2023-03-17 | 19.84 | $18.35 | 3.2M |
| 2023-03-16 | 20.35 | $19.43 | 1.9M |
| 2023-03-15 | 20.72 | $18.80 | 1.7M |
| 2023-03-14 | 21.30 | $19.23 | 2.0M |
| 2023-03-13 | 21.88 | $18.09 | 5.1M |
| 2023-03-10 | 22.80 | $21.61 | 1.7M |
| 2023-03-09 | 23.13 | $21.45 | 1.3M |
| 2023-03-08 | 23.56 | $23.05 | 735000 |
| 2023-03-07 | 23.72 | $23.06 | 687500 |
| 2023-03-06 | 23.90 | $23.73 | 732700 |
| 2023-03-03 | 23.97 | $24.10 | 451713 |
| 2023-03-02 | 23.98 | $23.89 | 595300 |
| 2023-03-01 | 24.04 | $24.08 | 808908 |
| 2023-02-28 | 24.06 | $23.93 | 495016 |
| 2023-02-27 | 24.13 | $24.19 | 368342 |
| 2023-02-24 | 24.15 | $24.33 | 555100 |
| 2023-02-23 | 24.15 | $24.20 | 413600 |
| 2023-02-22 | 24.17 | $24.32 | 1.2M |
| 2023-02-21 | 24.18 | $23.95 | 729535 |
| 2023-02-17 | 24.27 | $24.36 | 877400 |
| 2023-02-16 | 24.29 | $24.18 | 801907 |
| 2023-02-15 | 24.35 | $24.19 | 523729 |
| 2023-02-14 | 24.42 | $24.10 | 411535 |
| 2023-02-13 | 24.52 | $24.49 | 480910 |
| 2023-02-10 | 24.56 | $24.49 | 467700 |
| 2023-02-09 | 24.61 | $24.50 | 491900 |
| 2023-02-08 | 24.66 | $25.09 | 394500 |
| 2023-02-07 | 24.60 | $25.44 | 533000 |
| 2023-02-06 | 24.46 | $25.21 | 512800 |
| 2023-02-03 | 24.34 | $25.47 | 906527 |
| 2023-02-02 | 24.15 | $25.34 | 862648 |
| 2023-02-01 | 23.97 | $24.35 | 985700 |
| 2023-01-31 | 23.97 | $24.22 | 721824 |
| 2023-01-30 | 24.00 | $23.88 | 608100 |
| 2023-01-27 | 24.11 | $23.93 | 1.2M |
| 2023-01-26 | 24.23 | $23.88 | 930909 |
| 2023-01-25 | 24.38 | $24.18 | 538000 |
| 2023-01-24 | 24.50 | $24.30 | 556742 |
| 2023-01-23 | 24.62 | $24.58 | 518734 |
| 2023-01-20 | 24.70 | $24.73 | 632208 |
| 2023-01-19 | 24.76 | $24.42 | 452800 |
| 2023-01-18 | 24.91 | $24.65 | 700332 |
| 2023-01-17 | 25.03 | $25.56 | 485142 |
| 2023-01-13 | 24.99 | $25.59 | 557900 |
| 2023-01-12 | 24.94 | $25.43 | 852531 |
| 2023-01-11 | 24.91 | $24.96 | 732245 |
| 2023-01-10 | 24.99 | $24.82 | 479700 |
| 2023-01-09 | 25.10 | $24.88 | 462700 |
| 2023-01-06 | 25.24 | $25.16 | 457248 |
| 2023-01-05 | 25.33 | $24.74 | 455500 |
| 2023-01-04 | 25.54 | $25.13 | 523700 |
| 2023-01-03 | 25.70 | $25.26 | 844939 |
| 2022-12-30 | 25.86 | $25.75 | 624129 |
| 2022-12-29 | 25.94 | $26.12 | 374700 |
| 2022-12-28 | 25.97 | $25.87 | 387200 |
| 2022-12-27 | 26.05 | $26.21 | 278830 |
| 2022-12-23 | 26.08 | $26.19 | 238737 |
| 2022-12-22 | 26.13 | $26.07 | 346506 |
| 2022-12-21 | 26.20 | $26.35 | 557923 |
| 2022-12-20 | 26.24 | $25.87 | 414404 |
| 2022-12-19 | 26.38 | $25.91 | 629100 |
| 2022-12-16 | 26.55 | $25.53 | 6.1M |
| 2022-12-15 | 26.82 | $25.79 | 839100 |
| 2022-12-14 | 27.08 | $25.70 | 825517 |
| 2022-12-13 | 27.41 | $26.46 | 951000 |
| 2022-12-12 | 27.63 | $27.02 | 669136 |
| 2022-12-09 | 27.77 | $26.91 | 407700 |
| 2022-12-08 | 27.95 | $27.26 | 472000 |
| 2022-12-07 | 28.09 | $27.30 | 496945 |
| 2022-12-06 | 28.25 | $27.57 | 676137 |
| 2022-12-05 | 28.37 | $27.56 | 708439 |
| 2022-12-02 | 28.50 | $28.63 | 485400 |
| 2022-12-01 | 28.44 | $28.53 | 503508 |
| 2022-11-30 | 28.38 | $28.68 | 867600 |
| 2022-11-29 | 28.28 | $28.32 | 409201 |
| 2022-11-28 | 28.24 | $28.08 | 487103 |
| 2022-11-25 | 28.24 | $28.34 | 131600 |
| 2022-11-23 | 28.18 | $28.16 | 320442 |
| 2022-11-22 | 28.16 | $28.44 | 451805 |
| 2022-11-21 | 28.06 | $28.10 | 473000 |
| 2022-11-18 | 28.02 | $27.78 | 705239 |
| 2022-11-17 | 28.04 | $27.36 | 808300 |
| 2022-11-16 | 28.15 | $27.23 | 741108 |
| 2022-11-15 | 28.31 | $27.66 | 849537 |
| 2022-11-14 | 28.39 | $27.76 | 778900 |
| 2022-11-11 | 28.47 | $28.15 | 744609 |
| 2022-11-10 | 28.47 | $28.95 | 732041 |
| 2022-11-09 | 28.30 | $28.26 | 425900 |
| 2022-11-08 | 28.24 | $28.26 | 371338 |
| 2022-11-07 | 28.17 | $28.29 | 345240 |
| 2022-11-04 | 28.09 | $28.43 | 403617 |
| 2022-11-03 | 27.95 | $27.75 | 399300 |
| 2022-11-02 | 27.93 | $27.77 | 692128 |
| 2022-11-01 | 27.91 | $28.20 | 550100 |
| 2022-10-31 | 27.78 | $28.72 | 712600 |
| 2022-10-28 | 27.53 | $28.48 | 645800 |
| 2022-10-27 | 27.28 | $27.84 | 556100 |
| 2022-10-26 | 27.12 | $27.25 | 537806 |
| 2022-10-25 | 27.06 | $27.09 | 725926 |
| 2022-10-24 | 27.03 | $26.68 | 774800 |
| 2022-10-21 | 27.07 | $26.15 | 1.8M |
| 2022-10-20 | 27.23 | $27.50 | 1.1M |
| 2022-10-19 | 27.13 | $27.45 | 832316 |
| 2022-10-18 | 27.02 | $27.67 | 772200 |
| 2022-10-17 | 26.84 | $27.73 | 716535 |
| 2022-10-14 | 26.62 | $27.10 | 590900 |
| 2022-10-13 | 26.50 | $27.54 | 707122 |
| 2022-10-12 | 26.27 | $26.55 | 674700 |
| 2022-10-11 | 26.20 | $26.50 | 634900 |
| 2022-10-10 | 26.14 | $26.35 | 407300 |
| 2022-10-07 | 26.10 | $26.06 | 670743 |
| 2022-10-06 | 26.11 | $26.35 | 481522 |
| 2022-10-05 | 26.06 | $26.37 | 430704 |
| 2022-10-04 | 26.00 | $26.55 | 757307 |
| 2022-10-03 | 25.90 | $25.90 | 631200 |
| 2022-09-30 | 25.92 | $25.32 | 694300 |
| 2022-09-29 | 26.06 | $25.51 | 530830 |
| 2022-09-28 | 26.18 | $26.01 | 751045 |
| 2022-09-27 | 26.22 | $25.94 | 631805 |
| 2022-09-26 | 26.29 | $26.27 | 641200 |
| 2022-09-23 | 26.29 | $26.30 | 674600 |
| 2022-09-22 | 26.28 | $26.61 | 551544 |
| 2022-09-21 | 26.21 | $26.61 | 578406 |
| 2022-09-20 | 26.13 | $26.90 | 464700 |
| 2022-09-19 | 25.98 | $26.65 | 676739 |
| 2022-09-16 | 25.85 | $26.18 | 2.0M |
| 2022-09-15 | 25.80 | $25.96 | 569700 |
| 2022-09-14 | 25.80 | $25.64 | 603748 |
| 2022-09-13 | 25.86 | $25.69 | 703400 |
| 2022-09-12 | 25.92 | $25.93 | 481806 |
| 2022-09-09 | 25.94 | $25.73 | 403100 |
| 2022-09-08 | 26.01 | $25.45 | 477326 |
| 2022-09-07 | 26.16 | $25.29 | 563931 |
| 2022-09-06 | 26.35 | $25.03 | 578640 |
| 2022-09-02 | 26.64 | $25.54 | 414200 |
| 2022-09-01 | 26.86 | $25.77 | 624400 |
| 2022-08-31 | 27.07 | $26.24 | 530500 |
| 2022-08-30 | 27.21 | $26.45 | 431600 |
| 2022-08-29 | 27.33 | $26.61 | 453600 |
| 2022-08-26 | 27.43 | $26.96 | 431927 |
| 2022-08-25 | 27.48 | $27.22 | 720900 |
| 2022-08-24 | 27.47 | $26.72 | 486038 |
| 2022-08-23 | 27.56 | $26.71 | 530700 |
| 2022-08-22 | 27.66 | $27.05 | 435000 |
| 2022-08-19 | 27.71 | $27.53 | 484532 |
| 2022-08-18 | 27.65 | $27.73 | 466347 |
| 2022-08-17 | 27.54 | $27.65 | 528948 |
| 2022-08-16 | 27.43 | $28.04 | 673600 |
| 2022-08-15 | 27.21 | $27.78 | 523216 |
| 2022-08-12 | 27.00 | $27.63 | 506800 |
| 2022-08-11 | 26.79 | $27.18 | 464800 |
| 2022-08-10 | 26.64 | $26.77 | 586306 |
| 2022-08-09 | 26.55 | $26.66 | 484114 |
| 2022-08-08 | 26.46 | $26.44 | 632402 |
| 2022-08-05 | 26.40 | $26.23 | 566246 |
| 2022-08-04 | 26.38 | $25.96 | 449519 |
| 2022-08-03 | 26.40 | $26.23 | 492200 |
| 2022-08-02 | 26.36 | $26.24 | 387000 |
| 2022-08-01 | 26.32 | $26.75 | 613000 |
| 2022-07-29 | 26.15 | $26.67 | 802100 |
| 2022-07-28 | 25.97 | $26.46 | 788824 |
| 2022-07-27 | 25.81 | $26.48 | 528323 |
| 2022-07-26 | 25.61 | $26.46 | 616309 |
| 2022-07-25 | 25.38 | $26.13 | 918037 |
| 2022-07-22 | 25.18 | $25.97 | 783025 |
| 2022-07-21 | 24.98 | $26.10 | 1.0M |
| 2022-07-20 | 24.72 | $25.27 | 769142 |
| 2022-07-19 | 24.59 | $24.94 | 743833 |
| 2022-07-18 | 24.51 | $24.38 | 496914 |
| 2022-07-15 | 24.54 | $24.40 | 876600 |
| 2022-07-14 | 24.57 | $24.07 | 945224 |
| 2022-07-13 | 24.67 | $24.08 | 531015 |
| 2022-07-12 | 24.78 | $24.54 | 406818 |
| 2022-07-11 | 24.82 | $24.53 | 654130 |
| 2022-07-08 | 24.86 | $24.59 | 1.1M |
| 2022-07-07 | 24.90 | $24.57 | 741204 |
| 2022-07-06 | 24.94 | $24.75 | 920744 |
| 2022-07-05 | 24.95 | $24.99 | 1.2M |
| 2022-07-01 | 24.91 | $25.15 | 882619 |
| 2022-06-30 | 24.83 | $24.81 | 807500 |
| 2022-06-29 | 24.81 | $24.80 | 786527 |
| 2022-06-28 | 24.78 | $25.29 | 1.1M |
| 2022-06-27 | 24.65 | $25.05 | 956440 |
| 2022-06-24 | 24.54 | $24.76 | 1.7M |
| 2022-06-23 | 24.48 | $24.29 | 1.5M |
| 2022-06-22 | 24.50 | $24.75 | 1.1M |
| 2022-06-21 | 24.43 | $24.80 | 1.1M |
| 2022-06-17 | 24.33 | $24.13 | 2.2M |
| 2022-06-16 | 24.37 | $24.00 | 1.6M |
| 2022-06-15 | 24.43 | $23.92 | 989920 |
| 2022-06-14 | 24.52 | $23.79 | 848916 |
| 2022-06-13 | 24.65 | $23.83 | 1.1M |
| 2022-06-10 | 24.80 | $24.05 | 871135 |
| 2022-06-09 | 24.91 | $24.45 | 899600 |
| 2022-06-08 | 24.96 | $25.02 | 708148 |
| 2022-06-07 | 24.89 | $25.14 | 592930 |
| 2022-06-06 | 24.79 | $24.94 | 827700 |
| 2022-06-03 | 24.71 | $24.92 | 1.2M |
| 2022-06-02 | 24.62 | $24.96 | 503700 |
| 2022-06-01 | 24.50 | $24.58 | 914200 |
| 2022-05-31 | 24.44 | $24.78 | 1.2M |
| 2022-05-27 | 24.32 | $24.88 | 603900 |
| 2022-05-26 | 24.17 | $24.64 | 744947 |
| 2022-05-25 | 24.04 | $24.39 | 637314 |
| 2022-05-24 | 23.94 | $24.22 | 909112 |
| 2022-05-23 | 23.86 | $24.18 | 833149 |
| 2022-05-20 | 23.77 | $23.88 | 1.1M |
| 2022-05-19 | 23.73 | $23.60 | 969636 |
| 2022-05-18 | 23.74 | $23.91 | 1.4M |
| 2022-05-17 | 23.69 | $24.10 | 738900 |
| 2022-05-16 | 23.59 | $23.54 | 586020 |
| 2022-05-13 | 23.59 | $23.60 | 737815 |
| 2022-05-12 | 23.58 | $23.41 | 916009 |
| 2022-05-11 | 23.61 | $23.43 | 721643 |
| 2022-05-10 | 23.63 | $23.38 | 935035 |
| 2022-05-09 | 23.67 | $23.74 | 694900 |
| 2022-05-06 | 23.64 | $23.70 | 600000 |
| 2022-05-05 | 23.61 | $23.79 | 709300 |
| 2022-05-04 | 23.56 | $24.09 | 1.1M |
| 2022-05-03 | 23.43 | $23.37 | 578500 |
| 2022-05-02 | 23.44 | $23.26 | 1.0M |
| 2022-04-29 | 23.47 | $23.02 | 796619 |
| 2022-04-28 | 23.56 | $23.66 | 753428 |
| 2022-04-27 | 23.52 | $23.47 | 840900 |
| 2022-04-26 | 23.52 | $23.50 | 1.2M |
| 2022-04-25 | 23.50 | $23.99 | 1.1M |
| 2022-04-22 | 23.39 | $23.94 | 972200 |
| 2022-04-21 | 23.26 | $24.13 | 1.7M |
| 2022-04-20 | 23.08 | $23.75 | 928500 |
| 2022-04-19 | 22.94 | $23.54 | 1.0M |
| 2022-04-18 | 22.83 | $22.89 | 925633 |
| 2022-04-14 | 22.84 | $22.77 | 684735 |
| 2022-04-13 | 22.87 | $22.83 | 586336 |
| 2022-04-12 | 22.90 | $22.76 | 953120 |
| 2022-04-11 | 22.96 | $22.71 | 996318 |
| 2022-04-08 | 23.03 | $22.63 | 825138 |
| 2022-04-07 | 23.12 | $22.56 | 1.2M |
| 2022-04-06 | 23.26 | $22.77 | 1.4M |
| 2022-04-05 | 23.36 | $22.86 | 1.1M |
| 2022-04-04 | 23.47 | $23.23 | 1.3M |
| 2022-04-01 | 23.51 | $23.11 | 1.2M |
| 2022-03-31 | 23.59 | $23.21 | 889000 |
| 2022-03-30 | 23.66 | $23.41 | 1.2M |
| 2022-03-29 | 23.69 | $24.05 | 1.2M |
| 2022-03-28 | 23.60 | $23.85 | 962400 |
| 2022-03-25 | 23.53 | $23.98 | 929400 |
| 2022-03-24 | 23.42 | $23.30 | 834200 |
| 2022-03-23 | 23.44 | $23.06 | 1.1M |
| 2022-03-22 | 23.51 | $23.48 | 1.3M |
| 2022-03-21 | 23.50 | $23.32 | 1.5M |
| 2022-03-18 | 23.52 | $22.88 | 5.6M |
| 2022-03-17 | 23.64 | $23.55 | 1.1M |
| 2022-03-16 | 23.64 | $23.89 | 1.1M |
| 2022-03-15 | 23.56 | $23.72 | 1.1M |
| 2022-03-14 | 23.51 | $23.97 | 1.3M |
| 2022-03-11 | 23.39 | $23.47 | 883700 |
| 2022-03-10 | 23.36 | $23.24 | 985500 |
| 2022-03-09 | 23.37 | $23.10 | 700500 |
| 2022-03-08 | 23.42 | $22.78 | 987042 |
| 2022-03-07 | 23.53 | $23.09 | 1.3M |
| 2022-03-04 | 23.60 | $23.24 | 784800 |
| 2022-03-03 | 23.65 | $23.54 | 770800 |
| 2022-03-02 | 23.64 | $23.38 | 753400 |
| 2022-03-01 | 23.66 | $22.91 | 1.0M |
| 2022-02-28 | 23.78 | $23.58 | 858146 |
| 2022-02-25 | 23.77 | $23.63 | 533600 |
| 2022-02-24 | 23.75 | $22.90 | 885143 |
| 2022-02-23 | 23.88 | $23.51 | 860300 |
| 2022-02-22 | 23.90 | $23.92 | 848800 |
| 2022-02-18 | 23.83 | $23.96 | 1.2M |
| 2022-02-17 | 23.74 | $23.73 | 859816 |
| 2022-02-16 | 23.68 | $23.97 | 591314 |
| 2022-02-15 | 23.56 | $23.98 | 754039 |
| 2022-02-14 | 23.42 | $23.53 | 878627 |
| 2022-02-11 | 23.34 | $23.70 | 928000 |
| 2022-02-10 | 23.21 | $23.66 | 726400 |
| 2022-02-09 | 23.06 | $23.45 | 864231 |
| 2022-02-08 | 22.94 | $23.71 | 860331 |
| 2022-02-07 | 22.74 | $23.10 | 764737 |
| 2022-02-04 | 22.63 | $22.79 | 1.1M |
| 2022-02-03 | 22.57 | $22.51 | 1.2M |
| 2022-02-02 | 22.56 | $22.31 | 1.1M |
| 2022-02-01 | 22.58 | $22.01 | 563200 |
| 2022-01-31 | 22.68 | $22.03 | 751900 |
| 2022-01-28 | 22.78 | $22.10 | 625100 |
| 2022-01-27 | 22.88 | $22.28 | 596200 |
| 2022-01-26 | 22.95 | $22.47 | 652842 |
| 2022-01-25 | 23.00 | $22.71 | 560300 |
| 2022-01-24 | 23.00 | $22.64 | 739900 |
| 2022-01-21 | 23.01 | $22.29 | 818604 |
| 2022-01-20 | 23.09 | $22.31 | 1.1M |
| 2022-01-19 | 23.18 | $22.84 | 770842 |
| 2022-01-18 | 23.16 | $23.22 | 699918 |
| 2022-01-14 | 23.06 | $23.37 | 662500 |
| 2022-01-13 | 22.91 | $23.20 | 502200 |
| 2022-01-12 | 22.76 | $23.09 | 807114 |
| 2022-01-11 | 22.61 | $23.19 | 812100 |
| 2022-01-10 | 22.41 | $23.44 | 1.1M |
| 2022-01-07 | 22.12 | $22.87 | 660410 |
| 2022-01-06 | 21.91 | $22.60 | 611249 |
| 2022-01-05 | 21.71 | $21.92 | 554100 |
| 2022-01-04 | 21.62 | $21.89 | 681422 |
| 2022-01-03 | 21.52 | $21.58 | 923216 |
| 2021-12-31 | 21.47 | $21.41 | 283200 |
| 2021-12-30 | 21.44 | $21.39 | 354829 |
| 2021-12-29 | 21.42 | $21.43 | 276800 |
| 2021-12-28 | 21.37 | $21.42 | 432300 |
| 2021-12-27 | 21.32 | $21.56 | 513502 |
| 2021-12-23 | 21.23 | $21.52 | 428429 |
| 2021-12-22 | 21.14 | $21.33 | 438600 |
| 2021-12-21 | 21.06 | $21.17 | 616521 |
| 2021-12-20 | 21.01 | $20.91 | 887600 |
| 2021-12-17 | 21.00 | $21.20 | 3.8M |
| 2021-12-16 | 20.93 | $21.55 | 935700 |
| 2021-12-15 | 20.77 | $21.26 | 2.2M |
| 2021-12-14 | 20.64 | $21.33 | 795300 |
| 2021-12-13 | 20.48 | $20.82 | 918622 |
| 2021-12-10 | 20.40 | $20.99 | 536809 |
| 2021-12-09 | 20.27 | $20.53 | 840649 |
| 2021-12-08 | 20.21 | $20.72 | 819608 |
| 2021-12-07 | 20.11 | $20.43 | 827300 |
| 2021-12-06 | 20.06 | $20.43 | 632400 |
| 2021-12-03 | 19.99 | $19.92 | 435522 |
| 2021-12-02 | 20.02 | $20.07 | 575325 |
| 2021-12-01 | 20.03 | $19.23 | 472506 |
| 2021-11-30 | 20.22 | $19.11 | 508528 |
| 2021-11-29 | 20.46 | $19.37 | 516024 |
| 2021-11-26 | 20.68 | $19.61 | 483200 |
| 2021-11-24 | 20.89 | $20.65 | 205000 |
| 2021-11-23 | 20.92 | $20.95 | 378600 |
| 2021-11-22 | 20.88 | $20.94 | 463534 |
| 2021-11-19 | 20.84 | $20.62 | 334640 |
| 2021-11-18 | 20.85 | $20.86 | 659000 |
| 2021-11-17 | 20.82 | $20.90 | 467943 |
| 2021-11-16 | 20.77 | $20.90 | 420527 |
| 2021-11-15 | 20.71 | $20.67 | 480300 |
| 2021-11-12 | 20.69 | $20.65 | 394700 |
| 2021-11-11 | 20.67 | $20.80 | 300700 |
| 2021-11-10 | 20.61 | $20.73 | 434029 |
| 2021-11-09 | 20.56 | $20.73 | 358400 |
| 2021-11-08 | 20.50 | $20.65 | 477320 |
| 2021-11-05 | 20.44 | $20.89 | 566600 |
| 2021-11-04 | 20.32 | $20.59 | 543348 |
| 2021-11-03 | 20.25 | $20.99 | 428700 |
| 2021-11-02 | 20.07 | $20.34 | 385817 |
| 2021-11-01 | 20.01 | $20.75 | 842100 |
| 2021-10-29 | 19.85 | $20.02 | 893313 |
| 2021-10-28 | 19.81 | $19.84 | 568900 |
| 2021-10-27 | 19.81 | $19.47 | 889300 |
| 2021-10-26 | 19.89 | $19.68 | 607300 |
| 2021-10-25 | 19.94 | $19.84 | 431800 |
| 2021-10-22 | 19.96 | $19.70 | 536600 |
| 2021-10-21 | 20.01 | $19.88 | 404500 |
| 2021-10-20 | 20.04 | $20.17 | 457200 |
| 2021-10-19 | 20.00 | $19.85 | 534400 |
| 2021-10-18 | 20.03 | $19.71 | 405900 |
| 2021-10-15 | 20.09 | $19.99 | 448500 |
| 2021-10-14 | 20.10 | $20.00 | 359204 |
| 2021-10-13 | 20.11 | $19.75 | 392042 |
| 2021-10-12 | 20.18 | $19.84 | 499126 |
| 2021-10-11 | 20.23 | $19.97 | 336500 |
| 2021-10-08 | 20.26 | $20.33 | 336400 |
| 2021-10-07 | 20.23 | $20.25 | 614800 |
| 2021-10-06 | 20.20 | $20.19 | 458410 |
| 2021-10-05 | 20.18 | $20.31 | 576100 |
| 2021-10-04 | 20.13 | $20.49 | 335831 |
| 2021-10-01 | 20.04 | $20.64 | 642800 |
| 2021-09-30 | 19.90 | $20.37 | 429327 |
| 2021-09-29 | 19.79 | $20.62 | 506111 |
| 2021-09-28 | 19.61 | $20.39 | 469406 |
| 2021-09-27 | 19.45 | $20.51 | 627700 |
| 2021-09-24 | 19.23 | $19.77 | 603900 |
| 2021-09-23 | 19.15 | $19.48 | 579600 |
| 2021-09-22 | 19.11 | $19.05 | 603400 |
| 2021-09-21 | 19.15 | $18.99 | 473400 |
| 2021-09-20 | 19.22 | $18.89 | 910704 |
| 2021-09-17 | 19.33 | $19.31 | 2.0M |
| 2021-09-16 | 19.36 | $19.02 | 433420 |
| 2021-09-15 | 19.46 | $19.03 | 468116 |
| 2021-09-14 | 19.57 | $19.05 | 518500 |
| 2021-09-13 | 19.70 | $19.15 | 513327 |
| 2021-09-10 | 19.83 | $19.29 | 500000 |
| 2021-09-09 | 19.96 | $19.62 | 407000 |
| 2021-09-08 | 20.03 | $19.57 | 400300 |
| 2021-09-07 | 20.12 | $19.89 | 310700 |
| 2021-09-03 | 20.17 | $19.94 | 354929 |
| 2021-09-02 | 20.20 | $20.07 | 312700 |
| 2021-09-01 | 20.22 | $20.15 | 250023 |
| 2021-08-31 | 20.22 | $20.36 | 432100 |
| 2021-08-30 | 20.18 | $20.25 | 411733 |
| 2021-08-27 | 20.15 | $20.45 | 367100 |
| 2021-08-26 | 20.08 | $19.94 | 280800 |
| 2021-08-25 | 20.10 | $20.17 | 408739 |
| 2021-08-24 | 20.07 | $20.30 | 234639 |
| 2021-08-23 | 20.01 | $20.32 | 241912 |
| 2021-08-20 | 19.94 | $20.34 | 424000 |
| 2021-08-19 | 19.86 | $19.88 | 546300 |
| 2021-08-18 | 19.85 | $20.12 | 563900 |
| 2021-08-17 | 19.80 | $20.17 | 505200 |
| 2021-08-16 | 19.72 | $20.22 | 563700 |
| 2021-08-13 | 19.63 | $20.25 | 461036 |
| 2021-08-12 | 19.51 | $20.20 | 611148 |
| 2021-08-11 | 19.39 | $20.18 | 389739 |
| 2021-08-10 | 19.25 | $19.92 | 331131 |
| 2021-08-09 | 19.14 | $19.63 | 317203 |
| 2021-08-06 | 19.09 | $19.89 | 436749 |
| 2021-08-05 | 18.97 | $19.46 | 590000 |
| 2021-08-04 | 18.92 | $19.09 | 334220 |
| 2021-08-03 | 18.95 | $19.25 | 488400 |
| 2021-08-02 | 18.96 | $18.99 | 555400 |
| 2021-07-30 | 19.02 | $19.06 | 446300 |
| 2021-07-29 | 19.08 | $19.26 | 339233 |
| 2021-07-28 | 19.11 | $19.25 | 650943 |
| 2021-07-27 | 19.16 | $19.23 | 296247 |
| 2021-07-26 | 19.22 | $19.36 | 302936 |
| 2021-07-23 | 19.26 | $19.30 | 381448 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.96
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.86
Average
20.19
Maximum
28.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.96 | $22.47 | 1.4M |
| 2026-07-17 | 23.05 | $22.82 | 1.9M |
| 2026-07-16 | 23.04 | $23.30 | 1.6M |
| 2026-07-15 | 22.86 | $22.71 | 1.0M |
| 2026-07-14 | 22.83 | $22.59 | 1.2M |
| 2026-07-13 | 22.81 | $22.45 | 1.3M |
| 2026-07-10 | 22.83 | $22.47 | 1.2M |
| 2026-07-09 | 22.84 | $22.35 | 1.6M |
| 2026-07-08 | 22.88 | $22.17 | 2.2M |
| 2026-07-07 | 22.98 | $22.58 | 977500 |
| 2026-07-06 | 22.95 | $22.76 | 1.4M |
| 2026-07-02 | 22.85 | $22.81 | 1.4M |
| 2026-07-01 | 22.70 | $23.11 | 2.1M |
| 2026-06-30 | 22.41 | $22.55 | 1.6M |
| 2026-06-29 | 22.23 | $22.40 | 1.7M |
| 2026-06-26 | 22.04 | $22.46 | 3.8M |
| 2026-06-25 | 21.78 | $22.46 | 1.5M |
| 2026-06-24 | 21.46 | $22.05 | 2.6M |
| 2026-06-23 | 21.19 | $21.55 | 1.9M |
| 2026-06-22 | 21.01 | $21.05 | 1.3M |
| 2026-06-18 | 20.96 | $20.81 | 4.7M |
| 2026-06-17 | 20.96 | $20.57 | 2.5M |
| 2026-06-16 | 21.03 | $21.24 | 2.2M |
| 2026-06-15 | 20.91 | $20.84 | 1.3M |
| 2026-06-12 | 20.88 | $21.23 | 1.2M |
| 2026-06-11 | 20.71 | $20.92 | 1.1M |
| 2026-06-10 | 20.61 | $20.87 | 1.3M |
| 2026-06-09 | 20.50 | $20.78 | 1.4M |
| 2026-06-08 | 20.39 | $20.50 | 1.1M |
| 2026-06-05 | 20.34 | $20.50 | 1.5M |
| 2026-06-04 | 20.28 | $20.44 | 1.1M |
| 2026-06-03 | 20.23 | $19.88 | 1.3M |
| 2026-06-02 | 20.34 | $20.44 | 826200 |
| 2026-06-01 | 20.29 | $20.10 | 1.3M |
| 2026-05-29 | 20.35 | $20.36 | 1.8M |
| 2026-05-28 | 20.33 | $20.41 | 1.1M |
| 2026-05-27 | 20.30 | $20.49 | 1.5M |
| 2026-05-26 | 20.23 | $20.77 | 1.6M |
| 2026-05-22 | 20.05 | $20.35 | 1.5M |
| 2026-05-21 | 19.97 | $20.32 | 2.2M |
| 2026-05-20 | 19.89 | $20.30 | 1.4M |
| 2026-05-19 | 19.79 | $19.82 | 1.3M |
| 2026-05-18 | 19.83 | $19.88 | 1.3M |
| 2026-05-15 | 19.86 | $19.54 | 1.5M |
| 2026-05-14 | 20.00 | $19.77 | 2.0M |
| 2026-05-13 | 20.11 | $19.60 | 1.6M |
| 2026-05-12 | 20.29 | $19.84 | 1.8M |
| 2026-05-11 | 20.44 | $20.10 | 1.7M |
| 2026-05-08 | 20.53 | $20.33 | 1.1M |
| 2026-05-07 | 20.57 | $20.51 | 1.2M |
| 2026-05-06 | 20.56 | $20.63 | 1.4M |
| 2026-05-05 | 20.50 | $20.54 | 1.2M |
| 2026-05-04 | 20.46 | $20.17 | 1.5M |
| 2026-05-01 | 20.53 | $20.45 | 1.7M |
| 2026-04-30 | 20.51 | $20.37 | 4.1M |
| 2026-04-29 | 20.52 | $20.24 | 1.3M |
| 2026-04-28 | 20.56 | $20.49 | 2.2M |
| 2026-04-27 | 20.53 | $20.34 | 1.8M |
| 2026-04-24 | 20.54 | $20.06 | 2.0M |
| 2026-04-23 | 20.63 | $20.21 | 2.2M |
| 2026-04-22 | 20.69 | $20.37 | 2.1M |
| 2026-04-21 | 20.71 | $20.29 | 2.7M |
| 2026-04-20 | 20.75 | $20.76 | 2.5M |
| 2026-04-17 | 20.64 | $20.68 | 12.7M |
| 2026-04-16 | 20.52 | $20.08 | 2.6M |
| 2026-04-15 | 20.57 | $20.31 | 2.8M |
| 2026-04-14 | 20.54 | $20.49 | 944843 |
| 2026-04-13 | 20.44 | $20.62 | 1.0M |
| 2026-04-10 | 20.28 | $20.58 | 1.3M |
| 2026-04-09 | 20.08 | $20.75 | 1.3M |
| 2026-04-08 | 19.78 | $20.30 | 1.4M |
| 2026-04-07 | 19.56 | $19.89 | 1.3M |
| 2026-04-06 | 19.41 | $19.74 | 792300 |
| 2026-04-02 | 19.28 | $19.66 | 1.4M |
| 2026-04-01 | 19.15 | $19.50 | 843933 |
| 2026-03-31 | 19.03 | $19.39 | 1.6M |
| 2026-03-30 | 18.93 | $19.09 | 1.2M |
| 2026-03-27 | 18.91 | $18.99 | 1.1M |
| 2026-03-26 | 18.91 | $19.34 | 1.1M |
| 2026-03-25 | 18.81 | $19.28 | 1.1M |
| 2026-03-24 | 18.71 | $19.18 | 1.3M |
| 2026-03-23 | 18.62 | $19.23 | 2.1M |
| 2026-03-20 | 18.51 | $18.60 | 5.1M |
| 2026-03-19 | 18.57 | $18.88 | 1.5M |
| 2026-03-18 | 18.57 | $18.59 | 1.7M |
| 2026-03-17 | 18.67 | $18.92 | 1.2M |
| 2026-03-16 | 18.69 | $19.01 | 879129 |
| 2026-03-13 | 18.69 | $18.79 | 1.0M |
| 2026-03-12 | 18.78 | $18.86 | 1.6M |
| 2026-03-11 | 18.86 | $18.81 | 1.1M |
| 2026-03-10 | 18.99 | $18.82 | 1.4M |
| 2026-03-09 | 19.15 | $19.24 | 2.2M |
| 2026-03-06 | 19.22 | $18.91 | 1.2M |
| 2026-03-05 | 19.42 | $19.24 | 732237 |
| 2026-03-04 | 19.56 | $19.49 | 957300 |
| 2026-03-03 | 19.65 | $19.57 | 904800 |
| 2026-03-02 | 19.75 | $19.56 | 1.4M |
| 2026-02-27 | 19.87 | $19.23 | 2.1M |
| 2026-02-26 | 20.12 | $19.98 | 994700 |
| 2026-02-25 | 20.19 | $20.01 | 1.2M |
| 2026-02-24 | 20.28 | $19.62 | 773993 |
| 2026-02-23 | 20.50 | $19.50 | 1.1M |
| 2026-02-20 | 20.81 | $20.48 | 1.2M |
| 2026-02-19 | 20.87 | $20.53 | 1.3M |
| 2026-02-18 | 20.92 | $20.69 | 1.5M |
| 2026-02-17 | 20.93 | $20.80 | 1.5M |
| 2026-02-13 | 20.90 | $20.55 | 797924 |
| 2026-02-12 | 20.94 | $20.45 | 1.3M |
| 2026-02-11 | 21.01 | $20.62 | 1.1M |
| 2026-02-10 | 21.03 | $20.92 | 1.1M |
| 2026-02-09 | 20.96 | $21.22 | 1.0M |
| 2026-02-06 | 20.77 | $21.43 | 1.6M |
| 2026-02-05 | 20.47 | $20.97 | 1.7M |
| 2026-02-04 | 20.23 | $20.75 | 1.4M |
| 2026-02-03 | 20.02 | $20.36 | 1.5M |
| 2026-02-02 | 19.88 | $20.11 | 1.2M |
| 2026-01-30 | 19.78 | $19.71 | 2.6M |
| 2026-01-29 | 19.79 | $19.51 | 1.6M |
| 2026-01-28 | 19.86 | $19.36 | 1.3M |
| 2026-01-27 | 19.99 | $19.60 | 1.1M |
| 2026-01-26 | 20.08 | $19.84 | 1.3M |
| 2026-01-23 | 20.10 | $19.84 | 2.2M |
| 2026-01-22 | 20.12 | $20.73 | 1.9M |
| 2026-01-21 | 19.86 | $20.80 | 1.5M |
| 2026-01-20 | 19.52 | $19.76 | 1.1M |
| 2026-01-16 | 19.43 | $19.92 | 1.2M |
| 2026-01-15 | 19.27 | $19.88 | 1.1M |
| 2026-01-14 | 19.10 | $19.30 | 889317 |
| 2026-01-13 | 19.06 | $19.15 | 1.2M |
| 2026-01-12 | 19.08 | $19.07 | 1.0M |
| 2026-01-09 | 19.12 | $19.39 | 1.1M |
| 2026-01-08 | 19.07 | $19.56 | 1.9M |
| 2026-01-07 | 18.96 | $19.07 | 1.5M |
| 2026-01-06 | 18.99 | $19.26 | 2.1M |
| 2026-01-05 | 18.97 | $19.15 | 1.5M |
| 2026-01-02 | 18.98 | $18.67 | 1.5M |
| 2025-12-31 | 19.15 | $18.60 | 881000 |
| 2025-12-30 | 19.38 | $18.80 | 988600 |
| 2025-12-29 | 19.60 | $19.18 | 1.1M |
| 2025-12-26 | 19.75 | $19.58 | 1.2M |
| 2025-12-24 | 19.80 | $19.54 | 727500 |
| 2025-12-23 | 19.87 | $19.54 | 1.4M |
| 2025-12-22 | 19.96 | $19.56 | 1.6M |
| 2025-12-19 | 20.07 | $19.54 | 4.6M |
| 2025-12-18 | 20.19 | $19.66 | 7.5M |
| 2025-12-17 | 20.30 | $20.25 | 898211 |
| 2025-12-16 | 20.24 | $20.00 | 1.0M |
| 2025-12-15 | 20.25 | $20.19 | 1.1M |
| 2025-12-12 | 20.18 | $19.92 | 713300 |
| 2025-12-11 | 20.19 | $20.23 | 998400 |
| 2025-12-10 | 20.09 | $20.37 | 1.2M |
| 2025-12-09 | 19.91 | $19.64 | 1.1M |
| 2025-12-08 | 19.93 | $19.61 | 1.0M |
| 2025-12-05 | 19.95 | $19.50 | 636730 |
| 2025-12-04 | 20.01 | $19.84 | 797800 |
| 2025-12-03 | 19.96 | $19.96 | 553315 |
| 2025-12-02 | 19.86 | $19.78 | 612818 |
| 2025-12-01 | 19.79 | $19.77 | 687222 |
| 2025-11-28 | 19.69 | $19.68 | 433412 |
| 2025-11-26 | 19.60 | $19.94 | 1.3M |
| 2025-11-25 | 19.41 | $20.22 | 1.4M |
| 2025-11-24 | 19.07 | $19.64 | 1.1M |
| 2025-11-21 | 18.85 | $19.47 | 1.0M |
| 2025-11-20 | 18.63 | $18.86 | 984200 |
| 2025-11-19 | 18.55 | $18.63 | 765200 |
| 2025-11-18 | 18.53 | $18.46 | 765000 |
| 2025-11-17 | 18.56 | $18.18 | 1.3M |
| 2025-11-14 | 18.69 | $18.86 | 1.3M |
| 2025-11-13 | 18.63 | $18.64 | 985600 |
| 2025-11-12 | 18.63 | $18.71 | 958636 |
| 2025-11-11 | 18.61 | $18.72 | 651500 |
| 2025-11-10 | 18.58 | $18.59 | 1.0M |
| 2025-11-07 | 18.58 | $18.71 | 843200 |
| 2025-11-06 | 18.56 | $18.70 | 830300 |
| 2025-11-05 | 18.53 | $18.68 | 580900 |
| 2025-11-04 | 18.50 | $18.46 | 696300 |
| 2025-11-03 | 18.54 | $18.46 | 691100 |
| 2025-10-31 | 18.59 | $18.37 | 913500 |
| 2025-10-30 | 18.68 | $18.56 | 916946 |
| 2025-10-29 | 18.73 | $18.57 | 827800 |
| 2025-10-28 | 18.80 | $19.14 | 799400 |
| 2025-10-27 | 18.69 | $18.96 | 618700 |
| 2025-10-24 | 18.63 | $19.07 | 652200 |
| 2025-10-23 | 18.52 | $18.65 | 843127 |
| 2025-10-22 | 18.52 | $18.62 | 951000 |
| 2025-10-21 | 18.54 | $18.73 | 635100 |
| 2025-10-20 | 18.52 | $19.01 | 554900 |
| 2025-10-17 | 18.43 | $18.54 | 875000 |
| 2025-10-16 | 18.46 | $18.19 | 1.5M |
| 2025-10-15 | 18.62 | $18.99 | 804211 |
| 2025-10-14 | 18.56 | $19.28 | 680615 |
| 2025-10-13 | 18.41 | $18.56 | 661847 |
| 2025-10-10 | 18.46 | $18.05 | 649048 |
| 2025-10-09 | 18.69 | $18.71 | 378135 |
| 2025-10-08 | 18.76 | $18.84 | 457827 |
| 2025-10-07 | 18.82 | $18.90 | 510623 |
| 2025-10-06 | 18.87 | $19.10 | 712338 |
| 2025-10-03 | 18.88 | $18.98 | 820109 |
| 2025-10-02 | 18.93 | $18.79 | 717319 |
| 2025-10-01 | 19.06 | $18.69 | 589400 |
| 2025-09-30 | 19.25 | $18.91 | 705749 |
| 2025-09-29 | 19.43 | $19.07 | 804300 |
| 2025-09-26 | 19.59 | $19.39 | 636900 |
| 2025-09-25 | 19.69 | $19.53 | 581438 |
| 2025-09-24 | 19.77 | $19.59 | 575700 |
| 2025-09-23 | 19.84 | $19.58 | 592900 |
| 2025-09-22 | 19.94 | $19.67 | 597800 |
| 2025-09-19 | 20.03 | $19.95 | 1.6M |
| 2025-09-18 | 20.05 | $20.21 | 597600 |
| 2025-09-17 | 20.00 | $19.56 | 625100 |
| 2025-09-16 | 20.13 | $19.51 | 595900 |
| 2025-09-15 | 20.31 | $20.01 | 1.2M |
| 2025-09-12 | 20.37 | $20.10 | 736300 |
| 2025-09-11 | 20.40 | $20.33 | 766100 |
| 2025-09-10 | 20.37 | $20.33 | 629701 |
| 2025-09-09 | 20.33 | $20.19 | 667030 |
| 2025-09-08 | 20.32 | $20.20 | 644342 |
| 2025-09-05 | 20.30 | $20.32 | 707907 |
| 2025-09-04 | 20.23 | $20.45 | 642426 |
| 2025-09-03 | 20.10 | $19.93 | 411900 |
| 2025-09-02 | 20.11 | $19.90 | 445518 |
| 2025-08-29 | 20.13 | $20.13 | 703600 |
| 2025-08-28 | 20.07 | $20.21 | 455213 |
| 2025-08-27 | 19.97 | $20.43 | 464200 |
| 2025-08-26 | 19.77 | $20.26 | 597747 |
| 2025-08-25 | 19.59 | $20.03 | 549149 |
| 2025-08-22 | 19.43 | $20.27 | 979200 |
| 2025-08-21 | 19.17 | $19.25 | 445936 |
| 2025-08-20 | 19.18 | $19.29 | 372400 |
| 2025-08-19 | 19.17 | $19.31 | 557864 |
| 2025-08-18 | 19.17 | $19.42 | 401700 |
| 2025-08-15 | 19.13 | $19.34 | 621800 |
| 2025-08-14 | 19.10 | $19.66 | 457300 |
| 2025-08-13 | 18.98 | $19.82 | 738702 |
| 2025-08-12 | 18.79 | $19.70 | 684031 |
| 2025-08-11 | 18.59 | $18.81 | 554322 |
| 2025-08-08 | 18.65 | $18.85 | 766200 |
| 2025-08-07 | 18.71 | $19.03 | 739400 |
| 2025-08-06 | 18.73 | $19.04 | 603600 |
| 2025-08-05 | 18.77 | $19.16 | 1.0M |
| 2025-08-04 | 18.78 | $18.69 | 652328 |
| 2025-08-01 | 18.96 | $18.37 | 792300 |
| 2025-07-31 | 19.28 | $18.69 | 756100 |
| 2025-07-30 | 19.58 | $18.78 | 649514 |
| 2025-07-29 | 19.92 | $19.17 | 655120 |
| 2025-07-28 | 20.21 | $19.38 | 794134 |
| 2025-07-25 | 20.50 | $19.27 | 885100 |
| 2025-07-24 | 20.89 | $19.76 | 1.4M |
| 2025-07-23 | 21.20 | $20.93 | 1.1M |
| 2025-07-22 | 21.20 | $20.81 | 979700 |
| 2025-07-21 | 21.24 | $20.82 | 1.2M |
| 2025-07-18 | 21.27 | $21.08 | 948543 |
| 2025-07-17 | 21.21 | $21.09 | 999300 |
| 2025-07-16 | 21.13 | $20.72 | 661500 |
| 2025-07-15 | 21.13 | $20.52 | 1.8M |
| 2025-07-14 | 21.20 | $21.19 | 601529 |
| 2025-07-11 | 21.05 | $20.82 | 677000 |
| 2025-07-10 | 20.98 | $20.85 | 900544 |
| 2025-07-09 | 20.87 | $20.83 | 649480 |
| 2025-07-08 | 20.73 | $20.93 | 723300 |
| 2025-07-07 | 20.52 | $20.64 | 765249 |
| 2025-07-03 | 20.35 | $20.97 | 621100 |
| 2025-07-02 | 20.03 | $20.73 | 1.3M |
| 2025-07-01 | 19.71 | $20.51 | 1.2M |
| 2025-06-30 | 19.38 | $19.79 | 832838 |
| 2025-06-27 | 19.20 | $19.68 | 1.6M |
| 2025-06-26 | 19.02 | $19.66 | 749248 |
| 2025-06-25 | 18.80 | $19.22 | 870527 |
| 2025-06-24 | 18.67 | $19.16 | 804700 |
| 2025-06-23 | 18.54 | $19.05 | 600300 |
| 2025-06-20 | 18.41 | $18.50 | 1.8M |
| 2025-06-18 | 18.44 | $18.37 | 647212 |
| 2025-06-17 | 18.51 | $18.15 | 600200 |
| 2025-06-16 | 18.68 | $18.34 | 631700 |
| 2025-06-13 | 18.82 | $18.54 | 549000 |
| 2025-06-12 | 18.93 | $18.94 | 404400 |
| 2025-06-11 | 18.94 | $19.02 | 531000 |
| 2025-06-10 | 18.92 | $19.32 | 416300 |
| 2025-06-09 | 18.81 | $19.16 | 679800 |
| 2025-06-06 | 18.72 | $19.00 | 525200 |
| 2025-06-05 | 18.67 | $18.59 | 616200 |
| 2025-06-04 | 18.74 | $18.55 | 755936 |
| 2025-06-03 | 18.84 | $18.57 | 2.1M |
| 2025-06-02 | 18.95 | $18.39 | 979000 |
| 2025-05-30 | 19.15 | $18.75 | 1.0M |
| 2025-05-29 | 19.27 | $18.88 | 675645 |
| 2025-05-28 | 19.38 | $18.72 | 768392 |
| 2025-05-27 | 19.56 | $19.30 | 485400 |
| 2025-05-23 | 19.59 | $18.94 | 583500 |
| 2025-05-22 | 19.74 | $18.97 | 488000 |
| 2025-05-21 | 19.90 | $19.05 | 588836 |
| 2025-05-20 | 20.07 | $19.59 | 407100 |
| 2025-05-19 | 20.09 | $19.67 | 477100 |
| 2025-05-16 | 20.09 | $19.78 | 579628 |
| 2025-05-15 | 20.03 | $19.97 | 317842 |
| 2025-05-14 | 19.90 | $19.82 | 553200 |
| 2025-05-13 | 19.77 | $20.00 | 406918 |
| 2025-05-12 | 19.55 | $19.95 | 562200 |
| 2025-05-09 | 19.29 | $19.18 | 305744 |
| 2025-05-08 | 19.21 | $19.26 | 462227 |
| 2025-05-07 | 19.08 | $18.84 | 570033 |
| 2025-05-06 | 19.04 | $18.86 | 445200 |
| 2025-05-05 | 18.98 | $18.98 | 525400 |
| 2025-05-02 | 18.87 | $19.08 | 671700 |
| 2025-05-01 | 18.69 | $18.75 | 612494 |
| 2025-04-30 | 18.58 | $18.54 | 679433 |
| 2025-04-29 | 18.50 | $18.78 | 673946 |
| 2025-04-28 | 18.32 | $18.52 | 744000 |
| 2025-04-25 | 18.19 | $18.46 | 900600 |
| 2025-04-24 | 18.04 | $18.91 | 1.2M |
| 2025-04-23 | 17.72 | $18.78 | 1.2M |
| 2025-04-22 | 17.36 | $18.41 | 809940 |
| 2025-04-21 | 17.06 | $17.72 | 670300 |
| 2025-04-17 | 16.91 | $17.70 | 798400 |
| 2025-04-16 | 16.74 | $17.47 | 1.2M |
| 2025-04-15 | 16.62 | $17.26 | 898821 |
| 2025-04-14 | 16.55 | $16.81 | 868200 |
| 2025-04-11 | 16.62 | $16.41 | 824300 |
| 2025-04-10 | 16.84 | $16.53 | 960434 |
| 2025-04-09 | 17.09 | $17.51 | 1.4M |
| 2025-04-08 | 17.09 | $16.73 | 1.1M |
| 2025-04-07 | 17.35 | $16.73 | 1.2M |
| 2025-04-04 | 17.67 | $16.85 | 1.6M |
| 2025-04-03 | 18.04 | $17.06 | 1.2M |
| 2025-04-02 | 18.42 | $18.44 | 601613 |
| 2025-04-01 | 18.46 | $18.44 | 945000 |
| 2025-03-31 | 18.52 | $18.46 | 633300 |
| 2025-03-28 | 18.58 | $18.46 | 465200 |
| 2025-03-27 | 18.66 | $18.83 | 640338 |
| 2025-03-26 | 18.65 | $18.86 | 464900 |
| 2025-03-25 | 18.62 | $18.94 | 705149 |
| 2025-03-24 | 18.58 | $19.12 | 572028 |
| 2025-03-21 | 18.47 | $18.70 | 2.6M |
| 2025-03-20 | 18.48 | $18.61 | 477400 |
| 2025-03-19 | 18.53 | $18.78 | 600128 |
| 2025-03-18 | 18.54 | $18.71 | 640606 |
| 2025-03-17 | 18.58 | $18.78 | 679600 |
| 2025-03-14 | 18.63 | $18.78 | 936709 |
| 2025-03-13 | 18.68 | $18.42 | 803349 |
| 2025-03-12 | 18.88 | $18.60 | 808900 |
| 2025-03-11 | 19.07 | $18.55 | 1.2M |
| 2025-03-10 | 19.32 | $19.04 | 1.3M |
| 2025-03-07 | 19.47 | $19.44 | 644416 |
| 2025-03-06 | 19.54 | $19.36 | 758925 |
| 2025-03-05 | 19.66 | $19.42 | 845214 |
| 2025-03-04 | 19.78 | $19.51 | 902500 |
| 2025-03-03 | 19.91 | $20.16 | 759100 |
| 2025-02-28 | 19.86 | $20.17 | 989632 |
| 2025-02-27 | 19.81 | $19.89 | 646900 |
| 2025-02-26 | 19.84 | $19.86 | 702609 |
| 2025-02-25 | 19.88 | $19.77 | 615822 |
| 2025-02-24 | 19.97 | $19.64 | 723400 |
| 2025-02-21 | 20.12 | $19.82 | 728300 |
| 2025-02-20 | 20.26 | $20.15 | 443030 |
| 2025-02-19 | 20.32 | $20.43 | 527700 |
| 2025-02-18 | 20.31 | $20.43 | 584900 |
| 2025-02-14 | 20.30 | $20.28 | 403600 |
| 2025-02-13 | 20.34 | $20.37 | 507100 |
| 2025-02-12 | 20.36 | $19.99 | 662100 |
| 2025-02-11 | 20.51 | $20.63 | 528620 |
| 2025-02-10 | 20.49 | $20.18 | 537600 |
| 2025-02-07 | 20.61 | $20.43 | 1.0M |
| 2025-02-06 | 20.69 | $20.84 | 774634 |
| 2025-02-05 | 20.65 | $20.90 | 472806 |
| 2025-02-04 | 20.59 | $20.82 | 452415 |
| 2025-02-03 | 20.54 | $20.35 | 581100 |
| 2025-01-31 | 20.63 | $20.84 | 791386 |
| 2025-01-30 | 20.60 | $21.06 | 822800 |
| 2025-01-29 | 20.48 | $20.79 | 1.4M |
| 2025-01-28 | 20.44 | $20.94 | 705747 |
| 2025-01-27 | 20.34 | $21.02 | 1.0M |
| 2025-01-24 | 20.20 | $20.69 | 834300 |
| 2025-01-23 | 20.14 | $20.66 | 1.0M |
| 2025-01-22 | 20.09 | $20.69 | 1.0M |
| 2025-01-21 | 20.02 | $20.75 | 603100 |
| 2025-01-17 | 19.93 | $20.53 | 766900 |
| 2025-01-16 | 19.91 | $20.37 | 845000 |
| 2025-01-15 | 19.94 | $20.77 | 645211 |
| 2025-01-14 | 19.87 | $20.48 | 631906 |
| 2025-01-13 | 19.89 | $19.60 | 911500 |
| 2025-01-10 | 20.20 | $19.59 | 899300 |
| 2025-01-08 | 20.60 | $20.44 | 996500 |
| 2025-01-07 | 20.82 | $20.81 | 780100 |
| 2025-01-06 | 20.99 | $21.17 | 784748 |
| 2025-01-03 | 21.10 | $21.20 | 1.1M |
| 2025-01-02 | 21.22 | $20.84 | 676426 |
| 2024-12-31 | 21.50 | $21.41 | 602942 |
| 2024-12-30 | 21.66 | $21.71 | 638900 |
| 2024-12-27 | 21.77 | $21.95 | 525200 |
| 2024-12-26 | 21.83 | $22.20 | 436709 |
| 2024-12-24 | 21.84 | $21.98 | 347039 |
| 2024-12-23 | 21.92 | $21.77 | 1.1M |
| 2024-12-20 | 22.09 | $22.00 | 3.3M |
| 2024-12-19 | 22.23 | $21.29 | 984400 |
| 2024-12-18 | 22.64 | $21.37 | 1.7M |
| 2024-12-17 | 23.10 | $22.80 | 1.1M |
| 2024-12-16 | 23.21 | $23.03 | 752827 |
| 2024-12-13 | 23.27 | $22.71 | 703509 |
| 2024-12-12 | 23.44 | $22.84 | 967440 |
| 2024-12-11 | 23.59 | $23.38 | 788500 |
| 2024-12-10 | 23.61 | $23.23 | 686144 |
| 2024-12-09 | 23.67 | $23.18 | 756134 |
| 2024-12-06 | 23.74 | $23.25 | 577206 |
| 2024-12-05 | 23.80 | $22.98 | 596300 |
| 2024-12-04 | 23.95 | $23.52 | 768826 |
| 2024-12-03 | 23.94 | $22.97 | 796125 |
| 2024-12-02 | 24.09 | $23.31 | 954623 |
| 2024-11-29 | 24.16 | $23.42 | 703800 |
| 2024-11-27 | 24.18 | $23.83 | 812731 |
| 2024-11-26 | 24.06 | $23.83 | 861429 |
| 2024-11-25 | 23.89 | $24.00 | 1.2M |
| 2024-11-22 | 23.61 | $23.83 | 846900 |
| 2024-11-21 | 23.31 | $23.19 | 696632 |
| 2024-11-20 | 23.13 | $22.57 | 615057 |
| 2024-11-19 | 23.08 | $22.49 | 588900 |
| 2024-11-18 | 23.03 | $22.52 | 511945 |
| 2024-11-15 | 22.94 | $22.52 | 905700 |
| 2024-11-14 | 22.81 | $22.62 | 721900 |
| 2024-11-13 | 22.59 | $22.57 | 939200 |
| 2024-11-12 | 22.33 | $23.01 | 1.0M |
| 2024-11-11 | 21.85 | $23.07 | 1.0M |
| 2024-11-08 | 21.23 | $22.00 | 838521 |
| 2024-11-07 | 20.80 | $21.66 | 830842 |
| 2024-11-06 | 20.37 | $22.62 | 2.0M |
| 2024-11-05 | 19.53 | $19.31 | 426600 |
| 2024-11-04 | 19.56 | $18.96 | 528700 |
| 2024-11-01 | 19.69 | $19.27 | 572100 |
| 2024-10-31 | 19.75 | $19.43 | 617700 |
| 2024-10-30 | 19.76 | $19.74 | 601300 |
| 2024-10-29 | 19.67 | $19.64 | 605900 |
| 2024-10-28 | 19.59 | $19.58 | 624333 |
| 2024-10-25 | 19.49 | $19.23 | 590400 |
| 2024-10-24 | 19.48 | $19.59 | 1.1M |
| 2024-10-23 | 19.35 | $18.99 | 945000 |
| 2024-10-22 | 19.37 | $18.97 | 317900 |
| 2024-10-21 | 19.40 | $18.78 | 706228 |
| 2024-10-18 | 19.48 | $19.55 | 560418 |
| 2024-10-17 | 19.32 | $19.77 | 497200 |
| 2024-10-16 | 19.05 | $19.68 | 751327 |
| 2024-10-15 | 18.75 | $19.41 | 1.1M |
| 2024-10-14 | 18.46 | $19.01 | 538619 |
| 2024-10-11 | 18.23 | $18.81 | 716300 |
| 2024-10-10 | 18.00 | $17.97 | 747012 |
| 2024-10-09 | 18.00 | $18.11 | 559039 |
| 2024-10-08 | 17.94 | $17.85 | 452800 |
| 2024-10-07 | 17.96 | $17.95 | 526400 |
| 2024-10-04 | 17.94 | $18.05 | 655200 |
| 2024-10-03 | 17.89 | $18.06 | 919522 |
| 2024-10-02 | 17.82 | $18.02 | 1.5M |
| 2024-10-01 | 17.76 | $17.39 | 830300 |
| 2024-09-30 | 17.87 | $17.82 | 535300 |
| 2024-09-27 | 17.88 | $17.73 | 738200 |
| 2024-09-26 | 17.91 | $17.65 | 630100 |
| 2024-09-25 | 17.97 | $17.55 | 701919 |
| 2024-09-24 | 18.08 | $17.84 | 848300 |
| 2024-09-23 | 18.11 | $18.14 | 699100 |
| 2024-09-20 | 18.06 | $18.25 | 3.1M |
| 2024-09-19 | 17.96 | $18.57 | 1.1M |
| 2024-09-18 | 17.73 | $18.12 | 686300 |
| 2024-09-17 | 17.59 | $18.11 | 640300 |
| 2024-09-16 | 17.42 | $17.87 | 596209 |
| 2024-09-13 | 17.30 | $17.71 | 577700 |
| 2024-09-12 | 17.20 | $17.11 | 647028 |
| 2024-09-11 | 17.27 | $16.95 | 733400 |
| 2024-09-10 | 17.41 | $17.13 | 797532 |
| 2024-09-09 | 17.53 | $16.92 | 1.1M |
| 2024-09-06 | 17.74 | $17.13 | 653300 |
| 2024-09-05 | 17.93 | $17.57 | 596900 |
| 2024-09-04 | 18.02 | $17.74 | 1.7M |
| 2024-09-03 | 18.08 | $17.92 | 2.4M |
| 2024-08-30 | 18.08 | $18.42 | 733900 |
| 2024-08-29 | 17.93 | $18.35 | 743727 |
| 2024-08-28 | 17.76 | $18.39 | 634801 |
| 2024-08-27 | 17.54 | $18.32 | 936513 |
| 2024-08-26 | 17.30 | $18.39 | 1.1M |
| 2024-08-23 | 16.99 | $18.19 | 967333 |
| 2024-08-22 | 16.67 | $17.10 | 499211 |
| 2024-08-21 | 16.64 | $17.12 | 569313 |
| 2024-08-20 | 16.60 | $17.01 | 552800 |
| 2024-08-19 | 16.60 | $17.27 | 562200 |
| 2024-08-16 | 16.52 | $17.08 | 572118 |
| 2024-08-15 | 16.49 | $16.79 | 899400 |
| 2024-08-14 | 16.56 | $16.43 | 556231 |
| 2024-08-13 | 16.77 | $16.75 | 524500 |
| 2024-08-12 | 16.94 | $16.59 | 698825 |
| 2024-08-09 | 17.19 | $16.75 | 677533 |
| 2024-08-08 | 17.47 | $16.91 | 715500 |
| 2024-08-07 | 17.75 | $16.76 | 735900 |
| 2024-08-06 | 18.15 | $16.90 | 888700 |
| 2024-08-05 | 18.59 | $16.99 | 1.4M |
| 2024-08-02 | 19.10 | $17.52 | 1.0M |
| 2024-08-01 | 19.55 | $18.38 | 1.1M |
| 2024-07-31 | 19.82 | $19.06 | 1.1M |
| 2024-07-30 | 19.91 | $19.15 | 774300 |
| 2024-07-29 | 19.98 | $19.05 | 1.0M |
| 2024-07-26 | 20.09 | $20.04 | 1.0M |
| 2024-07-25 | 19.89 | $19.76 | 1.5M |
| 2024-07-24 | 19.72 | $19.44 | 937853 |
| 2024-07-23 | 19.60 | $19.87 | 1.2M |
| 2024-07-22 | 19.31 | $19.53 | 918847 |
| 2024-07-19 | 19.04 | $19.01 | 1.0M |
| 2024-07-18 | 18.86 | $19.11 | 933747 |
| 2024-07-17 | 18.60 | $19.46 | 1.4M |
| 2024-07-16 | 18.16 | $19.07 | 1.5M |
| 2024-07-15 | 17.74 | $18.23 | 1.5M |
| 2024-07-12 | 17.49 | $17.70 | 780100 |
| 2024-07-11 | 17.34 | $17.79 | 1.0M |
| 2024-07-10 | 17.13 | $17.35 | 849352 |
| 2024-07-09 | 17.01 | $17.17 | 575737 |
| 2024-07-08 | 16.92 | $16.72 | 337650 |
| 2024-07-05 | 16.94 | $16.71 | 453106 |
| 2024-07-03 | 16.98 | $16.86 | 386900 |
| 2024-07-02 | 16.97 | $17.16 | 395744 |
| 2024-07-01 | 16.85 | $17.06 | 584000 |
| 2024-06-28 | 16.75 | $17.24 | 1.9M |
| 2024-06-27 | 16.56 | $17.00 | 982518 |
| 2024-06-26 | 16.41 | $16.55 | 1.4M |
| 2024-06-25 | 16.36 | $16.28 | 584217 |
| 2024-06-24 | 16.39 | $16.70 | 425532 |
| 2024-06-21 | 16.30 | $16.41 | 1.8M |
| 2024-06-20 | 16.28 | $16.44 | 452500 |
| 2024-06-18 | 16.25 | $16.54 | 607744 |
| 2024-06-17 | 16.18 | $16.36 | 547013 |
| 2024-06-14 | 16.16 | $16.08 | 520226 |
| 2024-06-13 | 16.22 | $16.23 | 379800 |
| 2024-06-12 | 16.25 | $16.53 | 682829 |
| 2024-06-11 | 16.20 | $16.14 | 594000 |
| 2024-06-10 | 16.26 | $16.29 | 792234 |
| 2024-06-07 | 16.29 | $16.46 | 532835 |
| 2024-06-06 | 16.27 | $16.54 | 524400 |
| 2024-06-05 | 16.23 | $16.39 | 480311 |
| 2024-06-04 | 16.23 | $16.19 | 744300 |
| 2024-06-03 | 16.30 | $16.31 | 618640 |
| 2024-05-31 | 16.35 | $16.54 | 686500 |
| 2024-05-30 | 16.34 | $16.19 | 531100 |
| 2024-05-29 | 16.44 | $15.93 | 737716 |
| 2024-05-28 | 16.65 | $16.16 | 578800 |
| 2024-05-24 | 16.84 | $16.30 | 404500 |
| 2024-05-23 | 17.02 | $16.27 | 616248 |
| 2024-05-22 | 17.26 | $16.75 | 629600 |
| 2024-05-21 | 17.39 | $17.06 | 326800 |
| 2024-05-20 | 17.44 | $17.20 | 327700 |
| 2024-05-17 | 17.46 | $17.43 | 539508 |
| 2024-05-16 | 17.41 | $17.33 | 330313 |
| 2024-05-15 | 17.38 | $17.35 | 554934 |
| 2024-05-14 | 17.32 | $17.41 | 377817 |
| 2024-05-13 | 17.23 | $17.09 | 511000 |
| 2024-05-10 | 17.22 | $17.22 | 416830 |
| 2024-05-09 | 17.17 | $17.23 | 631100 |
| 2024-05-08 | 17.09 | $17.18 | 388438 |
| 2024-05-07 | 17.02 | $17.16 | 499800 |
| 2024-05-06 | 16.93 | $17.27 | 487036 |
| 2024-05-03 | 16.78 | $17.21 | 481949 |
| 2024-05-02 | 16.62 | $16.93 | 608800 |
| 2024-05-01 | 16.51 | $16.75 | 968826 |
| 2024-04-30 | 16.44 | $16.34 | 958023 |
| 2024-04-29 | 16.48 | $16.46 | 704800 |
| 2024-04-26 | 16.49 | $16.48 | 651521 |
| 2024-04-25 | 16.51 | $16.51 | 1.4M |
| 2024-04-24 | 16.52 | $17.09 | 838200 |
| 2024-04-23 | 16.34 | $17.10 | 1.1M |
| 2024-04-22 | 16.13 | $16.47 | 797021 |
| 2024-04-19 | 16.08 | $16.63 | 840901 |
| 2024-04-18 | 15.97 | $15.98 | 674344 |
| 2024-04-17 | 16.05 | $15.85 | 566339 |
| 2024-04-16 | 16.20 | $15.75 | 496625 |
| 2024-04-15 | 16.41 | $16.09 | 740700 |
| 2024-04-12 | 16.56 | $16.21 | 483045 |
| 2024-04-11 | 16.72 | $16.31 | 956014 |
| 2024-04-10 | 16.88 | $16.25 | 952150 |
| 2024-04-09 | 17.09 | $17.34 | 466526 |
| 2024-04-08 | 17.01 | $17.04 | 449749 |
| 2024-04-05 | 17.01 | $16.76 | 509021 |
| 2024-04-04 | 17.09 | $16.83 | 777814 |
| 2024-04-03 | 17.17 | $16.76 | 655603 |
| 2024-04-02 | 17.29 | $16.97 | 856046 |
| 2024-04-01 | 17.37 | $17.43 | 671020 |
| 2024-03-28 | 17.32 | $17.84 | 874502 |
| 2024-03-27 | 17.13 | $17.70 | 773810 |
| 2024-03-26 | 16.95 | $16.78 | 600935 |
| 2024-03-25 | 17.01 | $17.04 | 681333 |
| 2024-03-22 | 17.01 | $17.00 | 520310 |
| 2024-03-21 | 17.02 | $17.32 | 698522 |
| 2024-03-20 | 16.93 | $17.17 | 693600 |
| 2024-03-19 | 16.87 | $16.51 | 657232 |
| 2024-03-18 | 17.02 | $16.60 | 794400 |
| 2024-03-15 | 17.17 | $16.73 | 3.4M |
| 2024-03-14 | 17.31 | $16.73 | 796405 |
| 2024-03-13 | 17.48 | $17.24 | 705800 |
| 2024-03-12 | 17.53 | $17.27 | 697600 |
| 2024-03-11 | 17.58 | $17.65 | 638500 |
| 2024-03-08 | 17.52 | $17.70 | 734629 |
| 2024-03-07 | 17.42 | $17.93 | 957100 |
| 2024-03-06 | 17.24 | $17.80 | 1.5M |
| 2024-03-05 | 17.05 | $17.76 | 1.1M |
| 2024-03-04 | 16.84 | $16.95 | 1.3M |
| 2024-03-01 | 16.85 | $16.79 | 1.6M |
| 2024-02-29 | 16.91 | $17.02 | 768606 |
| 2024-02-28 | 16.92 | $16.76 | 815041 |
| 2024-02-27 | 17.01 | $17.07 | 504200 |
| 2024-02-26 | 17.03 | $16.96 | 722600 |
| 2024-02-23 | 17.10 | $17.39 | 594800 |
| 2024-02-22 | 17.05 | $17.45 | 1.3M |
| 2024-02-21 | 16.97 | $17.25 | 723025 |
| 2024-02-20 | 16.95 | $17.36 | 585935 |
| 2024-02-16 | 16.89 | $17.43 | 841340 |
| 2024-02-15 | 16.81 | $17.74 | 987900 |
| 2024-02-14 | 16.62 | $17.05 | 1.0M |
| 2024-02-13 | 16.62 | $16.72 | 1.8M |
| 2024-02-12 | 16.73 | $17.77 | 1.5M |
| 2024-02-09 | 16.55 | $17.18 | 1.1M |
| 2024-02-08 | 16.52 | $17.11 | 1.0M |
| 2024-02-07 | 16.52 | $17.15 | 1.3M |
| 2024-02-06 | 16.53 | $16.60 | 1.2M |
| 2024-02-05 | 16.73 | $16.80 | 1.2M |
| 2024-02-02 | 16.93 | $16.86 | 1.5M |
| 2024-02-01 | 17.16 | $16.42 | 1.6M |
| 2024-01-31 | 17.59 | $16.77 | 1.7M |
| 2024-01-30 | 18.02 | $17.88 | 703800 |
| 2024-01-29 | 18.20 | $18.22 | 733900 |
| 2024-01-26 | 18.33 | $17.92 | 1.2M |
| 2024-01-25 | 18.58 | $18.29 | 2.0M |
| 2024-01-24 | 18.77 | $18.98 | 881927 |
| 2024-01-23 | 18.80 | $19.14 | 831600 |
| 2024-01-22 | 18.78 | $19.50 | 940631 |
| 2024-01-19 | 18.65 | $19.01 | 689200 |
| 2024-01-18 | 18.66 | $18.64 | 676700 |
| 2024-01-17 | 18.79 | $18.54 | 645800 |
| 2024-01-16 | 18.99 | $18.68 | 832906 |
| 2024-01-12 | 19.19 | $19.08 | 753018 |
| 2024-01-11 | 19.31 | $18.99 | 837700 |
| 2024-01-10 | 19.49 | $19.12 | 441900 |
| 2024-01-09 | 19.67 | $19.21 | 493114 |
| 2024-01-08 | 19.87 | $19.47 | 455200 |
| 2024-01-05 | 20.02 | $19.35 | 484900 |
| 2024-01-04 | 20.24 | $19.43 | 750800 |
| 2024-01-03 | 20.48 | $19.35 | 733413 |
| 2024-01-02 | 20.79 | $20.07 | 719300 |
| 2023-12-29 | 20.93 | $20.19 | 526900 |
| 2023-12-28 | 21.05 | $20.61 | 666500 |
| 2023-12-27 | 21.05 | $20.67 | 597900 |
| 2023-12-26 | 21.03 | $20.81 | 679800 |
| 2023-12-22 | 20.94 | $20.45 | 526400 |
| 2023-12-21 | 20.93 | $20.46 | 1.0M |
| 2023-12-20 | 20.91 | $20.30 | 1.3M |
| 2023-12-19 | 20.91 | $20.74 | 986200 |
| 2023-12-18 | 20.76 | $20.58 | 813300 |
| 2023-12-15 | 20.61 | $20.89 | 5.2M |
| 2023-12-14 | 20.31 | $21.31 | 1.3M |
| 2023-12-13 | 19.80 | $20.30 | 1.3M |
| 2023-12-12 | 19.48 | $18.97 | 606623 |
| 2023-12-11 | 19.51 | $19.26 | 764537 |
| 2023-12-08 | 19.43 | $19.62 | 991107 |
| 2023-12-07 | 19.22 | $19.42 | 1.3M |
| 2023-12-06 | 19.01 | $18.96 | 1.2M |
| 2023-12-05 | 18.89 | $18.80 | 609912 |
| 2023-12-04 | 18.78 | $19.19 | 929400 |
| 2023-12-01 | 18.52 | $19.01 | 1.0M |
| 2023-11-30 | 18.24 | $17.88 | 962442 |
| 2023-11-29 | 18.26 | $17.99 | 711600 |
| 2023-11-28 | 18.24 | $17.68 | 469600 |
| 2023-11-27 | 18.30 | $17.77 | 618600 |
| 2023-11-24 | 18.33 | $17.85 | 281700 |
| 2023-11-22 | 18.34 | $17.90 | 517800 |
| 2023-11-21 | 18.32 | $17.74 | 751912 |
| 2023-11-20 | 18.34 | $18.42 | 664937 |
| 2023-11-17 | 18.13 | $18.51 | 1.6M |
| 2023-11-16 | 17.84 | $18.30 | 736238 |
| 2023-11-15 | 17.55 | $18.46 | 1.3M |
| 2023-11-14 | 17.12 | $18.30 | 1.5M |
| 2023-11-13 | 16.66 | $16.35 | 461100 |
| 2023-11-10 | 16.70 | $16.28 | 479412 |
| 2023-11-09 | 16.77 | $16.35 | 587744 |
| 2023-11-08 | 16.82 | $16.67 | 690945 |
| 2023-11-07 | 16.79 | $17.02 | 715820 |
| 2023-11-06 | 16.63 | $17.30 | 844300 |
| 2023-11-03 | 16.35 | $17.63 | 1.4M |
| 2023-11-02 | 15.89 | $17.00 | 1.5M |
| 2023-11-01 | 15.54 | $15.97 | 1.4M |
| 2023-10-31 | 15.44 | $15.62 | 787836 |
| 2023-10-30 | 15.43 | $15.54 | 1.1M |
| 2023-10-27 | 15.45 | $15.68 | 1.3M |
| 2023-10-26 | 15.44 | $16.07 | 2.3M |
| 2023-10-25 | 15.31 | $14.98 | 1.5M |
| 2023-10-24 | 15.49 | $15.07 | 1.3M |
| 2023-10-23 | 15.70 | $15.45 | 1.4M |
| 2023-10-20 | 15.84 | $15.63 | 1.2M |
| 2023-10-19 | 15.95 | $16.11 | 2.3M |
| 2023-10-18 | 15.94 | $15.92 | 849103 |
| 2023-10-17 | 15.99 | $16.45 | 1.1M |
| 2023-10-16 | 15.90 | $15.98 | 919239 |
| 2023-10-13 | 15.93 | $15.72 | 785900 |
| 2023-10-12 | 16.06 | $16.24 | 659300 |
| 2023-10-11 | 16.05 | $16.44 | 681340 |
| 2023-10-10 | 15.99 | $16.46 | 729708 |
| 2023-10-09 | 15.91 | $16.23 | 729700 |
| 2023-10-06 | 15.89 | $16.28 | 1.0M |
| 2023-10-05 | 15.86 | $16.35 | 976847 |
| 2023-10-04 | 15.80 | $15.97 | 1.0M |
| 2023-10-03 | 15.87 | $15.62 | 1.5M |
| 2023-10-02 | 16.07 | $16.13 | 1.6M |
| 2023-09-29 | 16.15 | $16.57 | 960921 |
| 2023-09-28 | 16.13 | $16.42 | 940100 |
| 2023-09-27 | 16.15 | $16.19 | 747009 |
| 2023-09-26 | 16.26 | $16.35 | 779122 |
| 2023-09-25 | 16.35 | $16.52 | 530049 |
| 2023-09-22 | 16.41 | $16.26 | 670100 |
| 2023-09-21 | 16.58 | $16.45 | 661500 |
| 2023-09-20 | 16.73 | $16.60 | 551700 |
| 2023-09-19 | 16.87 | $16.81 | 619900 |
| 2023-09-18 | 16.99 | $16.78 | 746504 |
| 2023-09-15 | 17.14 | $17.31 | 4.4M |
| 2023-09-14 | 17.16 | $17.48 | 755400 |
| 2023-09-13 | 17.13 | $17.24 | 766300 |
| 2023-09-12 | 17.18 | $17.46 | 934111 |
| 2023-09-11 | 17.17 | $17.22 | 887224 |
| 2023-09-08 | 17.24 | $17.30 | 562900 |
| 2023-09-07 | 17.31 | $17.20 | 673213 |
| 2023-09-06 | 17.42 | $17.35 | 653200 |
| 2023-09-05 | 17.52 | $17.75 | 843427 |
| 2023-09-01 | 17.51 | $18.17 | 717800 |
| 2023-08-31 | 17.37 | $17.46 | 759432 |
| 2023-08-30 | 17.42 | $17.46 | 616903 |
| 2023-08-29 | 17.49 | $17.72 | 507500 |
| 2023-08-28 | 17.50 | $17.63 | 652300 |
| 2023-08-25 | 17.53 | $17.37 | 690016 |
| 2023-08-24 | 17.66 | $17.37 | 589038 |
| 2023-08-23 | 17.82 | $17.31 | 753345 |
| 2023-08-22 | 18.03 | $17.06 | 848233 |
| 2023-08-21 | 18.36 | $17.37 | 707800 |
| 2023-08-18 | 18.66 | $17.68 | 1.1M |
| 2023-08-17 | 18.92 | $17.71 | 660549 |
| 2023-08-16 | 19.22 | $17.68 | 760440 |
| 2023-08-15 | 19.58 | $18.05 | 1.2M |
| 2023-08-14 | 19.88 | $18.68 | 1.0M |
| 2023-08-11 | 20.03 | $19.28 | 492502 |
| 2023-08-10 | 20.00 | $19.12 | 794406 |
| 2023-08-09 | 20.00 | $19.01 | 811200 |
| 2023-08-08 | 20.00 | $19.41 | 927636 |
| 2023-08-07 | 19.85 | $19.60 | 1.2M |
| 2023-08-04 | 19.59 | $19.34 | 848836 |
| 2023-08-03 | 19.32 | $19.17 | 836001 |
| 2023-08-02 | 19.02 | $19.01 | 1.4M |
| 2023-08-01 | 18.68 | $18.71 | 1.2M |
| 2023-07-31 | 18.33 | $18.87 | 1.8M |
| 2023-07-28 | 17.84 | $18.57 | 1.8M |
| 2023-07-27 | 17.31 | $18.03 | 2.8M |
| 2023-07-26 | 16.81 | $17.20 | 1.9M |
| 2023-07-25 | 16.46 | $16.52 | 1.7M |
| 2023-07-24 | 16.23 | $16.71 | 1.9M |
| 2023-07-21 | 15.87 | $15.95 | 1.8M |
| 2023-07-20 | 15.66 | $16.08 | 2.0M |
| 2023-07-19 | 15.35 | $16.52 | 2.1M |
| 2023-07-18 | 14.83 | $15.57 | 1.6M |
| 2023-07-17 | 14.48 | $14.77 | 1.1M |
| 2023-07-14 | 14.31 | $14.45 | 1.4M |
| 2023-07-13 | 14.19 | $14.86 | 1.8M |
| 2023-07-12 | 13.92 | $14.40 | 2.0M |
| 2023-07-11 | 13.73 | $13.92 | 1.1M |
| 2023-07-10 | 13.65 | $13.61 | 1.0M |
| 2023-07-07 | 13.64 | $13.60 | 1.0M |
| 2023-07-06 | 13.64 | $13.29 | 1.2M |
| 2023-07-05 | 13.74 | $13.45 | 1.3M |
| 2023-07-03 | 13.80 | $13.88 | 943310 |
| 2023-06-30 | 13.74 | $13.28 | 788700 |
| 2023-06-29 | 13.85 | $13.61 | 1.3M |
| 2023-06-28 | 13.89 | $13.37 | 1.3M |
| 2023-06-27 | 14.00 | $13.55 | 1.3M |
| 2023-06-26 | 14.08 | $13.23 | 1.1M |
| 2023-06-23 | 14.26 | $12.97 | 2.5M |
| 2023-06-22 | 14.57 | $13.21 | 1.7M |
| 2023-06-21 | 14.86 | $13.79 | 1.5M |
| 2023-06-20 | 15.02 | $14.32 | 1.8M |
| 2023-06-16 | 15.03 | $14.80 | 5.5M |
| 2023-06-15 | 14.88 | $14.63 | 1.2M |
| 2023-06-14 | 14.74 | $14.09 | 1.3M |
| 2023-06-13 | 14.72 | $14.63 | 974004 |
| 2023-06-12 | 14.52 | $14.37 | 1.4M |
| 2023-06-09 | 14.34 | $14.45 | 1.0M |
| 2023-06-08 | 14.09 | $14.60 | 1.5M |
| 2023-06-07 | 13.73 | $14.95 | 2.4M |
| 2023-06-06 | 13.17 | $14.09 | 2.0M |
| 2023-06-05 | 12.75 | $13.20 | 1.9M |
| 2023-06-02 | 12.53 | $13.36 | 2.6M |
| 2023-06-01 | 12.21 | $12.45 | 1.2M |
| 2023-05-31 | 12.10 | $12.01 | 1.9M |
| 2023-05-30 | 12.12 | $12.60 | 1.7M |
| 2023-05-26 | 11.96 | $12.60 | 1.2M |
| 2023-05-25 | 11.77 | $12.32 | 1.5M |
| 2023-05-24 | 11.64 | $12.37 | 1.2M |
| 2023-05-23 | 11.47 | $12.60 | 1.7M |
| 2023-05-22 | 11.20 | $12.11 | 1.2M |
| 2023-05-19 | 11.05 | $11.51 | 1.4M |
| 2023-05-18 | 11.06 | $11.92 | 1.6M |
| 2023-05-17 | 10.98 | $12.01 | 1.9M |
| 2023-05-16 | 10.86 | $11.20 | 847300 |
| 2023-05-15 | 11.00 | $11.52 | 1.2M |
| 2023-05-12 | 11.09 | $11.12 | 1.8M |
| 2023-05-11 | 11.35 | $10.86 | 2.1M |
| 2023-05-10 | 11.77 | $11.60 | 1.2M |
| 2023-05-09 | 12.07 | $11.75 | 1.7M |
| 2023-05-08 | 12.42 | $11.81 | 2.1M |
| 2023-05-05 | 12.83 | $12.23 | 2.9M |
| 2023-05-04 | 13.23 | $11.96 | 3.4M |
| 2023-05-03 | 13.82 | $13.12 | 2.4M |
| 2023-05-02 | 14.18 | $13.26 | 2.2M |
| 2023-05-01 | 14.60 | $14.55 | 1.2M |
| 2023-04-28 | 14.70 | $14.97 | 1.2M |
| 2023-04-27 | 14.71 | $14.92 | 2.3M |
| 2023-04-26 | 14.75 | $14.86 | 1.8M |
| 2023-04-25 | 14.83 | $14.56 | 1.9M |
| 2023-04-24 | 15.04 | $15.32 | 1.1M |
| 2023-04-21 | 15.07 | $15.31 | 1.4M |
| 2023-04-20 | 15.13 | $15.45 | 1.5M |
| 2023-04-19 | 15.16 | $15.79 | 1.8M |
| 2023-04-18 | 15.12 | $15.29 | 1.1M |
| 2023-04-17 | 15.23 | $15.90 | 1.6M |
| 2023-04-14 | 15.21 | $15.45 | 1.4M |
| 2023-04-13 | 15.33 | $16.12 | 1.1M |
| 2023-04-12 | 15.30 | $15.88 | 1.1M |
| 2023-04-11 | 15.35 | $16.04 | 1.3M |
| 2023-04-10 | 15.39 | $16.15 | 1.3M |
| 2023-04-06 | 15.43 | $16.20 | 1.1M |
| 2023-04-05 | 15.49 | $16.13 | 1.4M |
| 2023-04-04 | 15.60 | $16.11 | 1.6M |
| 2023-04-03 | 15.79 | $16.63 | 1.1M |
| 2023-03-31 | 15.87 | $16.68 | 1.5M |
| 2023-03-30 | 15.99 | $16.38 | 1.3M |
| 2023-03-29 | 16.26 | $16.90 | 1.1M |
| 2023-03-28 | 16.46 | $17.04 | 1.6M |
| 2023-03-27 | 16.69 | $17.21 | 1.2M |
| 2023-03-24 | 16.95 | $17.08 | 3.0M |
| 2023-03-23 | 17.34 | $17.17 | 2.4M |
| 2023-03-22 | 17.82 | $17.84 | 1.1M |
| 2023-03-21 | 18.23 | $18.89 | 1.2M |
| 2023-03-20 | 18.42 | $18.25 | 1.6M |
| 2023-03-17 | 18.89 | $18.35 | 3.2M |
| 2023-03-16 | 19.45 | $19.43 | 1.9M |
| 2023-03-15 | 19.83 | $18.80 | 1.7M |
| 2023-03-14 | 20.51 | $19.23 | 2.0M |
| 2023-03-13 | 21.23 | $18.09 | 5.1M |
| 2023-03-10 | 22.48 | $21.61 | 1.7M |
| 2023-03-09 | 22.90 | $21.45 | 1.3M |
| 2023-03-08 | 23.48 | $23.05 | 735000 |
| 2023-03-07 | 23.68 | $23.06 | 687500 |
| 2023-03-06 | 23.93 | $23.73 | 732700 |
| 2023-03-03 | 24.03 | $24.10 | 451713 |
| 2023-03-02 | 24.03 | $23.89 | 595300 |
| 2023-03-01 | 24.10 | $24.08 | 808908 |
| 2023-02-28 | 24.13 | $23.93 | 495016 |
| 2023-02-27 | 24.21 | $24.19 | 368342 |
| 2023-02-24 | 24.23 | $24.33 | 555100 |
| 2023-02-23 | 24.22 | $24.20 | 413600 |
| 2023-02-22 | 24.25 | $24.32 | 1.2M |
| 2023-02-21 | 24.25 | $23.95 | 729535 |
| 2023-02-17 | 24.37 | $24.36 | 877400 |
| 2023-02-16 | 24.39 | $24.18 | 801907 |
| 2023-02-15 | 24.47 | $24.19 | 523729 |
| 2023-02-14 | 24.57 | $24.10 | 411535 |
| 2023-02-13 | 24.73 | $24.49 | 480910 |
| 2023-02-10 | 24.79 | $24.49 | 467700 |
| 2023-02-09 | 24.87 | $24.50 | 491900 |
| 2023-02-08 | 24.96 | $25.09 | 394500 |
| 2023-02-07 | 24.89 | $25.44 | 533000 |
| 2023-02-06 | 24.68 | $25.21 | 512800 |
| 2023-02-03 | 24.51 | $25.47 | 906527 |
| 2023-02-02 | 24.23 | $25.34 | 862648 |
| 2023-02-01 | 23.93 | $24.35 | 985700 |
| 2023-01-31 | 23.88 | $24.22 | 721824 |
| 2023-01-30 | 23.87 | $23.88 | 608100 |
| 2023-01-27 | 23.98 | $23.93 | 1.2M |
| 2023-01-26 | 24.11 | $23.88 | 930909 |
| 2023-01-25 | 24.28 | $24.18 | 538000 |
| 2023-01-24 | 24.42 | $24.30 | 556742 |
| 2023-01-23 | 24.54 | $24.58 | 518734 |
| 2023-01-20 | 24.62 | $24.73 | 632208 |
| 2023-01-19 | 24.68 | $24.42 | 452800 |
| 2023-01-18 | 24.85 | $24.65 | 700332 |
| 2023-01-17 | 24.99 | $25.56 | 485142 |
| 2023-01-13 | 24.89 | $25.59 | 557900 |
| 2023-01-12 | 24.76 | $25.43 | 852531 |
| 2023-01-11 | 24.67 | $24.96 | 732245 |
| 2023-01-10 | 24.71 | $24.82 | 479700 |
| 2023-01-09 | 24.82 | $24.88 | 462700 |
| 2023-01-06 | 24.94 | $25.16 | 457248 |
| 2023-01-05 | 25.02 | $24.74 | 455500 |
| 2023-01-04 | 25.25 | $25.13 | 523700 |
| 2023-01-03 | 25.42 | $25.26 | 844939 |
| 2022-12-30 | 25.60 | $25.75 | 624129 |
| 2022-12-29 | 25.67 | $26.12 | 374700 |
| 2022-12-28 | 25.65 | $25.87 | 387200 |
| 2022-12-27 | 25.71 | $26.21 | 278830 |
| 2022-12-23 | 25.69 | $26.19 | 238737 |
| 2022-12-22 | 25.68 | $26.07 | 346506 |
| 2022-12-21 | 25.72 | $26.35 | 557923 |
| 2022-12-20 | 25.68 | $25.87 | 414404 |
| 2022-12-19 | 25.81 | $25.91 | 629100 |
| 2022-12-16 | 25.96 | $25.53 | 6.1M |
| 2022-12-15 | 26.28 | $25.79 | 839100 |
| 2022-12-14 | 26.60 | $25.70 | 825517 |
| 2022-12-13 | 27.02 | $26.46 | 951000 |
| 2022-12-12 | 27.30 | $27.02 | 669136 |
| 2022-12-09 | 27.46 | $26.91 | 407700 |
| 2022-12-08 | 27.71 | $27.26 | 472000 |
| 2022-12-07 | 27.89 | $27.30 | 496945 |
| 2022-12-06 | 28.11 | $27.57 | 676137 |
| 2022-12-05 | 28.28 | $27.56 | 708439 |
| 2022-12-02 | 28.50 | $28.63 | 485400 |
| 2022-12-01 | 28.42 | $28.53 | 503508 |
| 2022-11-30 | 28.35 | $28.68 | 867600 |
| 2022-11-29 | 28.22 | $28.32 | 409201 |
| 2022-11-28 | 28.17 | $28.08 | 487103 |
| 2022-11-25 | 28.17 | $28.34 | 131600 |
| 2022-11-23 | 28.10 | $28.16 | 320442 |
| 2022-11-22 | 28.07 | $28.44 | 451805 |
| 2022-11-21 | 27.93 | $28.10 | 473000 |
| 2022-11-18 | 27.88 | $27.78 | 705239 |
| 2022-11-17 | 27.91 | $27.36 | 808300 |
| 2022-11-16 | 28.07 | $27.23 | 741108 |
| 2022-11-15 | 28.32 | $27.66 | 849537 |
| 2022-11-14 | 28.47 | $27.76 | 778900 |
| 2022-11-11 | 28.62 | $28.15 | 744609 |
| 2022-11-10 | 28.67 | $28.95 | 732041 |
| 2022-11-09 | 28.47 | $28.26 | 425900 |
| 2022-11-08 | 28.44 | $28.26 | 371338 |
| 2022-11-07 | 28.39 | $28.29 | 345240 |
| 2022-11-04 | 28.31 | $28.43 | 403617 |
| 2022-11-03 | 28.16 | $27.75 | 399300 |
| 2022-11-02 | 28.19 | $27.77 | 692128 |
| 2022-11-01 | 28.21 | $28.20 | 550100 |
| 2022-10-31 | 28.09 | $28.72 | 712600 |
| 2022-10-28 | 27.76 | $28.48 | 645800 |
| 2022-10-27 | 27.44 | $27.84 | 556100 |
| 2022-10-26 | 27.24 | $27.25 | 537806 |
| 2022-10-25 | 27.18 | $27.09 | 725926 |
| 2022-10-24 | 27.15 | $26.68 | 774800 |
| 2022-10-21 | 27.25 | $26.15 | 1.8M |
| 2022-10-20 | 27.52 | $27.50 | 1.1M |
| 2022-10-19 | 27.42 | $27.45 | 832316 |
| 2022-10-18 | 27.31 | $27.67 | 772200 |
| 2022-10-17 | 27.09 | $27.73 | 716535 |
| 2022-10-14 | 26.81 | $27.10 | 590900 |
| 2022-10-13 | 26.65 | $27.54 | 707122 |
| 2022-10-12 | 26.33 | $26.55 | 674700 |
| 2022-10-11 | 26.24 | $26.50 | 634900 |
| 2022-10-10 | 26.15 | $26.35 | 407300 |
| 2022-10-07 | 26.08 | $26.06 | 670743 |
| 2022-10-06 | 26.10 | $26.35 | 481522 |
| 2022-10-05 | 26.03 | $26.37 | 430704 |
| 2022-10-04 | 25.93 | $26.55 | 757307 |
| 2022-10-03 | 25.76 | $25.90 | 631200 |
| 2022-09-30 | 25.77 | $25.32 | 694300 |
| 2022-09-29 | 25.95 | $25.51 | 530830 |
| 2022-09-28 | 26.13 | $26.01 | 751045 |
| 2022-09-27 | 26.18 | $25.94 | 631805 |
| 2022-09-26 | 26.27 | $26.27 | 641200 |
| 2022-09-23 | 26.27 | $26.30 | 674600 |
| 2022-09-22 | 26.26 | $26.61 | 551544 |
| 2022-09-21 | 26.15 | $26.61 | 578406 |
| 2022-09-20 | 26.02 | $26.90 | 464700 |
| 2022-09-19 | 25.78 | $26.65 | 676739 |
| 2022-09-16 | 25.56 | $26.18 | 2.0M |
| 2022-09-15 | 25.45 | $25.96 | 569700 |
| 2022-09-14 | 25.39 | $25.64 | 603748 |
| 2022-09-13 | 25.42 | $25.69 | 703400 |
| 2022-09-12 | 25.46 | $25.93 | 481806 |
| 2022-09-09 | 25.43 | $25.73 | 403100 |
| 2022-09-08 | 25.47 | $25.45 | 477326 |
| 2022-09-07 | 25.61 | $25.29 | 563931 |
| 2022-09-06 | 25.84 | $25.03 | 578640 |
| 2022-09-02 | 26.21 | $25.54 | 414200 |
| 2022-09-01 | 26.51 | $25.77 | 624400 |
| 2022-08-31 | 26.79 | $26.24 | 530500 |
| 2022-08-30 | 27.00 | $26.45 | 431600 |
| 2022-08-29 | 27.17 | $26.61 | 453600 |
| 2022-08-26 | 27.33 | $26.96 | 431927 |
| 2022-08-25 | 27.41 | $27.22 | 720900 |
| 2022-08-24 | 27.42 | $26.72 | 486038 |
| 2022-08-23 | 27.59 | $26.71 | 530700 |
| 2022-08-22 | 27.78 | $27.05 | 435000 |
| 2022-08-19 | 27.91 | $27.53 | 484532 |
| 2022-08-18 | 27.89 | $27.73 | 466347 |
| 2022-08-17 | 27.80 | $27.65 | 528948 |
| 2022-08-16 | 27.70 | $28.04 | 673600 |
| 2022-08-15 | 27.45 | $27.78 | 523216 |
| 2022-08-12 | 27.21 | $27.63 | 506800 |
| 2022-08-11 | 26.95 | $27.18 | 464800 |
| 2022-08-10 | 26.78 | $26.77 | 586306 |
| 2022-08-09 | 26.69 | $26.66 | 484114 |
| 2022-08-08 | 26.60 | $26.44 | 632402 |
| 2022-08-05 | 26.56 | $26.23 | 566246 |
| 2022-08-04 | 26.57 | $25.96 | 449519 |
| 2022-08-03 | 26.65 | $26.23 | 492200 |
| 2022-08-02 | 26.66 | $26.24 | 387000 |
| 2022-08-01 | 26.66 | $26.75 | 613000 |
| 2022-07-29 | 26.48 | $26.67 | 802100 |
| 2022-07-28 | 26.29 | $26.46 | 788824 |
| 2022-07-27 | 26.10 | $26.48 | 528323 |
| 2022-07-26 | 25.86 | $26.46 | 616309 |
| 2022-07-25 | 25.57 | $26.13 | 918037 |
| 2022-07-22 | 25.31 | $25.97 | 783025 |
| 2022-07-21 | 25.04 | $26.10 | 1.0M |
| 2022-07-20 | 24.67 | $25.27 | 769142 |
| 2022-07-19 | 24.48 | $24.94 | 743833 |
| 2022-07-18 | 24.36 | $24.38 | 496914 |
| 2022-07-15 | 24.38 | $24.40 | 876600 |
| 2022-07-14 | 24.41 | $24.07 | 945224 |
| 2022-07-13 | 24.54 | $24.08 | 531015 |
| 2022-07-12 | 24.71 | $24.54 | 406818 |
| 2022-07-11 | 24.76 | $24.53 | 654130 |
| 2022-07-08 | 24.83 | $24.59 | 1.1M |
| 2022-07-07 | 24.89 | $24.57 | 741204 |
| 2022-07-06 | 24.96 | $24.75 | 920744 |
| 2022-07-05 | 25.00 | $24.99 | 1.2M |
| 2022-07-01 | 24.96 | $25.15 | 882619 |
| 2022-06-30 | 24.86 | $24.81 | 807500 |
| 2022-06-29 | 24.84 | $24.80 | 786527 |
| 2022-06-28 | 24.82 | $25.29 | 1.1M |
| 2022-06-27 | 24.63 | $25.05 | 956440 |
| 2022-06-24 | 24.48 | $24.76 | 1.7M |
| 2022-06-23 | 24.38 | $24.29 | 1.5M |
| 2022-06-22 | 24.42 | $24.75 | 1.1M |
| 2022-06-21 | 24.31 | $24.80 | 1.1M |
| 2022-06-17 | 24.17 | $24.13 | 2.2M |
| 2022-06-16 | 24.20 | $24.00 | 1.6M |
| 2022-06-15 | 24.29 | $23.92 | 989920 |
| 2022-06-14 | 24.42 | $23.79 | 848916 |
| 2022-06-13 | 24.62 | $23.83 | 1.1M |
| 2022-06-10 | 24.84 | $24.05 | 871135 |
| 2022-06-09 | 25.04 | $24.45 | 899600 |
| 2022-06-08 | 25.15 | $25.02 | 708148 |
| 2022-06-07 | 25.10 | $25.14 | 592930 |
| 2022-06-06 | 24.99 | $24.94 | 827700 |
| 2022-06-03 | 24.91 | $24.92 | 1.2M |
| 2022-06-02 | 24.82 | $24.96 | 503700 |
| 2022-06-01 | 24.69 | $24.58 | 914200 |
| 2022-05-31 | 24.64 | $24.78 | 1.2M |
| 2022-05-27 | 24.51 | $24.88 | 603900 |
| 2022-05-26 | 24.32 | $24.64 | 744947 |
| 2022-05-25 | 24.15 | $24.39 | 637314 |
| 2022-05-24 | 24.03 | $24.22 | 909112 |
| 2022-05-23 | 23.93 | $24.18 | 833149 |
| 2022-05-20 | 23.81 | $23.88 | 1.1M |
| 2022-05-19 | 23.76 | $23.60 | 969636 |
| 2022-05-18 | 23.80 | $23.91 | 1.4M |
| 2022-05-17 | 23.73 | $24.10 | 738900 |
| 2022-05-16 | 23.59 | $23.54 | 586020 |
| 2022-05-13 | 23.60 | $23.60 | 737815 |
| 2022-05-12 | 23.59 | $23.41 | 916009 |
| 2022-05-11 | 23.63 | $23.43 | 721643 |
| 2022-05-10 | 23.68 | $23.38 | 935035 |
| 2022-05-09 | 23.75 | $23.74 | 694900 |
| 2022-05-06 | 23.72 | $23.70 | 600000 |
| 2022-05-05 | 23.69 | $23.79 | 709300 |
| 2022-05-04 | 23.63 | $24.09 | 1.1M |
| 2022-05-03 | 23.46 | $23.37 | 578500 |
| 2022-05-02 | 23.47 | $23.26 | 1.0M |
| 2022-04-29 | 23.53 | $23.02 | 796619 |
| 2022-04-28 | 23.67 | $23.66 | 753428 |
| 2022-04-27 | 23.63 | $23.47 | 840900 |
| 2022-04-26 | 23.64 | $23.50 | 1.2M |
| 2022-04-25 | 23.65 | $23.99 | 1.1M |
| 2022-04-22 | 23.49 | $23.94 | 972200 |
| 2022-04-21 | 23.32 | $24.13 | 1.7M |
| 2022-04-20 | 23.05 | $23.75 | 928500 |
| 2022-04-19 | 22.84 | $23.54 | 1.0M |
| 2022-04-18 | 22.66 | $22.89 | 925633 |
| 2022-04-14 | 22.64 | $22.77 | 684735 |
| 2022-04-13 | 22.66 | $22.83 | 586336 |
| 2022-04-12 | 22.68 | $22.76 | 953120 |
| 2022-04-11 | 22.72 | $22.71 | 996318 |
| 2022-04-08 | 22.79 | $22.63 | 825138 |
| 2022-04-07 | 22.91 | $22.56 | 1.2M |
| 2022-04-06 | 23.07 | $22.77 | 1.4M |
| 2022-04-05 | 23.21 | $22.86 | 1.1M |
| 2022-04-04 | 23.35 | $23.23 | 1.3M |
| 2022-04-01 | 23.41 | $23.11 | 1.2M |
| 2022-03-31 | 23.52 | $23.21 | 889000 |
| 2022-03-30 | 23.62 | $23.41 | 1.2M |
| 2022-03-29 | 23.68 | $24.05 | 1.2M |
| 2022-03-28 | 23.54 | $23.85 | 962400 |
| 2022-03-25 | 23.44 | $23.98 | 929400 |
| 2022-03-24 | 23.28 | $23.30 | 834200 |
| 2022-03-23 | 23.29 | $23.06 | 1.1M |
| 2022-03-22 | 23.39 | $23.48 | 1.3M |
| 2022-03-21 | 23.37 | $23.32 | 1.5M |
| 2022-03-18 | 23.40 | $22.88 | 5.6M |
| 2022-03-17 | 23.57 | $23.55 | 1.1M |
| 2022-03-16 | 23.57 | $23.89 | 1.1M |
| 2022-03-15 | 23.46 | $23.72 | 1.1M |
| 2022-03-14 | 23.38 | $23.97 | 1.3M |
| 2022-03-11 | 23.20 | $23.47 | 883700 |
| 2022-03-10 | 23.14 | $23.24 | 985500 |
| 2022-03-09 | 23.15 | $23.10 | 700500 |
| 2022-03-08 | 23.19 | $22.78 | 987042 |
| 2022-03-07 | 23.35 | $23.09 | 1.3M |
| 2022-03-04 | 23.45 | $23.24 | 784800 |
| 2022-03-03 | 23.52 | $23.54 | 770800 |
| 2022-03-02 | 23.50 | $23.38 | 753400 |
| 2022-03-01 | 23.54 | $22.91 | 1.0M |
| 2022-02-28 | 23.72 | $23.58 | 858146 |
| 2022-02-25 | 23.73 | $23.63 | 533600 |
| 2022-02-24 | 23.72 | $22.90 | 885143 |
| 2022-02-23 | 23.94 | $23.51 | 860300 |
| 2022-02-22 | 24.00 | $23.92 | 848800 |
| 2022-02-18 | 23.94 | $23.96 | 1.2M |
| 2022-02-17 | 23.85 | $23.73 | 859816 |
| 2022-02-16 | 23.81 | $23.97 | 591314 |
| 2022-02-15 | 23.67 | $23.98 | 754039 |
| 2022-02-14 | 23.49 | $23.53 | 878627 |
| 2022-02-11 | 23.41 | $23.70 | 928000 |
| 2022-02-10 | 23.25 | $23.66 | 726400 |
| 2022-02-09 | 23.06 | $23.45 | 864231 |
| 2022-02-08 | 22.89 | $23.71 | 860331 |
| 2022-02-07 | 22.60 | $23.10 | 764737 |
| 2022-02-04 | 22.44 | $22.79 | 1.1M |
| 2022-02-03 | 22.35 | $22.51 | 1.2M |
| 2022-02-02 | 22.32 | $22.31 | 1.1M |
| 2022-02-01 | 22.34 | $22.01 | 563200 |
| 2022-01-31 | 22.47 | $22.03 | 751900 |
| 2022-01-28 | 22.62 | $22.10 | 625100 |
| 2022-01-27 | 22.77 | $22.28 | 596200 |
| 2022-01-26 | 22.90 | $22.47 | 652842 |
| 2022-01-25 | 22.99 | $22.71 | 560300 |
| 2022-01-24 | 23.02 | $22.64 | 739900 |
| 2022-01-21 | 23.07 | $22.29 | 818604 |
| 2022-01-20 | 23.24 | $22.31 | 1.1M |
| 2022-01-19 | 23.42 | $22.84 | 770842 |
| 2022-01-18 | 23.47 | $23.22 | 699918 |
| 2022-01-14 | 23.39 | $23.37 | 662500 |
| 2022-01-13 | 23.24 | $23.20 | 502200 |
| 2022-01-12 | 23.10 | $23.09 | 807114 |
| 2022-01-11 | 22.95 | $23.19 | 812100 |
| 2022-01-10 | 22.73 | $23.44 | 1.1M |
| 2022-01-07 | 22.36 | $22.87 | 660410 |
| 2022-01-06 | 22.09 | $22.60 | 611249 |
| 2022-01-05 | 21.84 | $21.92 | 554100 |
| 2022-01-04 | 21.74 | $21.89 | 681422 |
| 2022-01-03 | 21.63 | $21.58 | 923216 |
| 2021-12-31 | 21.58 | $21.41 | 283200 |
| 2021-12-30 | 21.57 | $21.39 | 354829 |
| 2021-12-29 | 21.57 | $21.43 | 276800 |
| 2021-12-28 | 21.54 | $21.42 | 432300 |
| 2021-12-27 | 21.50 | $21.56 | 513502 |
| 2021-12-23 | 21.41 | $21.52 | 428429 |
| 2021-12-22 | 21.30 | $21.33 | 438600 |
| 2021-12-21 | 21.22 | $21.17 | 616521 |
| 2021-12-20 | 21.17 | $20.91 | 887600 |
| 2021-12-17 | 21.19 | $21.20 | 3.8M |
| 2021-12-16 | 21.11 | $21.55 | 935700 |
| 2021-12-15 | 20.91 | $21.26 | 2.2M |
| 2021-12-14 | 20.74 | $21.33 | 795300 |
| 2021-12-13 | 20.52 | $20.82 | 918622 |
| 2021-12-10 | 20.41 | $20.99 | 536809 |
| 2021-12-09 | 20.22 | $20.53 | 840649 |
| 2021-12-08 | 20.13 | $20.72 | 819608 |
| 2021-12-07 | 19.97 | $20.43 | 827300 |
| 2021-12-06 | 19.86 | $20.43 | 632400 |
| 2021-12-03 | 19.74 | $19.92 | 435522 |
| 2021-12-02 | 19.75 | $20.07 | 575325 |
| 2021-12-01 | 19.72 | $19.23 | 472506 |
| 2021-11-30 | 19.96 | $19.11 | 508528 |
| 2021-11-29 | 20.29 | $19.37 | 516024 |
| 2021-11-26 | 20.62 | $19.61 | 483200 |
| 2021-11-24 | 20.93 | $20.65 | 205000 |
| 2021-11-23 | 20.99 | $20.95 | 378600 |
| 2021-11-22 | 20.95 | $20.94 | 463534 |
| 2021-11-19 | 20.91 | $20.62 | 334640 |
| 2021-11-18 | 20.96 | $20.86 | 659000 |
| 2021-11-17 | 20.93 | $20.90 | 467943 |
| 2021-11-16 | 20.89 | $20.90 | 420527 |
| 2021-11-15 | 20.83 | $20.67 | 480300 |
| 2021-11-12 | 20.83 | $20.65 | 394700 |
| 2021-11-11 | 20.82 | $20.80 | 300700 |
| 2021-11-10 | 20.77 | $20.73 | 434029 |
| 2021-11-09 | 20.72 | $20.73 | 358400 |
| 2021-11-08 | 20.66 | $20.65 | 477320 |
| 2021-11-05 | 20.60 | $20.89 | 566600 |
| 2021-11-04 | 20.45 | $20.59 | 543348 |
| 2021-11-03 | 20.36 | $20.99 | 428700 |
| 2021-11-02 | 20.12 | $20.34 | 385817 |
| 2021-11-01 | 20.03 | $20.75 | 842100 |
| 2021-10-29 | 19.79 | $20.02 | 893313 |
| 2021-10-28 | 19.74 | $19.84 | 568900 |
| 2021-10-27 | 19.73 | $19.47 | 889300 |
| 2021-10-26 | 19.83 | $19.68 | 607300 |
| 2021-10-25 | 19.89 | $19.84 | 431800 |
| 2021-10-22 | 19.92 | $19.70 | 536600 |
| 2021-10-21 | 20.00 | $19.88 | 404500 |
| 2021-10-20 | 20.03 | $20.17 | 457200 |
| 2021-10-19 | 19.98 | $19.85 | 534400 |
| 2021-10-18 | 20.03 | $19.71 | 405900 |
| 2021-10-15 | 20.12 | $19.99 | 448500 |
| 2021-10-14 | 20.14 | $20.00 | 359204 |
| 2021-10-13 | 20.17 | $19.75 | 392042 |
| 2021-10-12 | 20.28 | $19.84 | 499126 |
| 2021-10-11 | 20.38 | $19.97 | 336500 |
| 2021-10-08 | 20.46 | $20.33 | 336400 |
| 2021-10-07 | 20.43 | $20.25 | 614800 |
| 2021-10-06 | 20.43 | $20.19 | 458410 |
| 2021-10-05 | 20.43 | $20.31 | 576100 |
| 2021-10-04 | 20.40 | $20.49 | 335831 |
| 2021-10-01 | 20.29 | $20.64 | 642800 |
| 2021-09-30 | 20.11 | $20.37 | 429327 |
| 2021-09-29 | 19.97 | $20.62 | 506111 |
| 2021-09-28 | 19.73 | $20.39 | 469406 |
| 2021-09-27 | 19.49 | $20.51 | 627700 |
| 2021-09-24 | 19.18 | $19.77 | 603900 |
| 2021-09-23 | 19.03 | $19.48 | 579600 |
| 2021-09-22 | 18.94 | $19.05 | 603400 |
| 2021-09-21 | 18.98 | $18.99 | 473400 |
| 2021-09-20 | 19.04 | $18.89 | 910704 |
| 2021-09-17 | 19.16 | $19.31 | 2.0M |
| 2021-09-16 | 19.18 | $19.02 | 433420 |
| 2021-09-15 | 19.29 | $19.03 | 468116 |
| 2021-09-14 | 19.44 | $19.05 | 518500 |
| 2021-09-13 | 19.61 | $19.15 | 513327 |
| 2021-09-10 | 19.79 | $19.29 | 500000 |
| 2021-09-09 | 19.96 | $19.62 | 407000 |
| 2021-09-08 | 20.07 | $19.57 | 400300 |
| 2021-09-07 | 20.22 | $19.89 | 310700 |
| 2021-09-03 | 20.30 | $19.94 | 354929 |
| 2021-09-02 | 20.37 | $20.07 | 312700 |
| 2021-09-01 | 20.42 | $20.15 | 250023 |
| 2021-08-31 | 20.45 | $20.36 | 432100 |
| 2021-08-30 | 20.42 | $20.25 | 411733 |
| 2021-08-27 | 20.40 | $20.45 | 367100 |
| 2021-08-26 | 20.33 | $19.94 | 280800 |
| 2021-08-25 | 20.39 | $20.17 | 408739 |
| 2021-08-24 | 20.38 | $20.30 | 234639 |
| 2021-08-23 | 20.34 | $20.32 | 241912 |
| 2021-08-20 | 20.27 | $20.34 | 424000 |
| 2021-08-19 | 20.17 | $19.88 | 546300 |
| 2021-08-18 | 20.20 | $20.12 | 563900 |
| 2021-08-17 | 20.15 | $20.17 | 505200 |
| 2021-08-16 | 20.08 | $20.22 | 563700 |
| 2021-08-13 | 19.96 | $20.25 | 461036 |
| 2021-08-12 | 19.82 | $20.20 | 611148 |
| 2021-08-11 | 19.65 | $20.18 | 389739 |
| 2021-08-10 | 19.46 | $19.92 | 331131 |
| 2021-08-09 | 19.31 | $19.63 | 317203 |
| 2021-08-06 | 19.21 | $19.89 | 436749 |
| 2021-08-05 | 19.02 | $19.46 | 590000 |
| 2021-08-04 | 18.93 | $19.09 | 334220 |
| 2021-08-03 | 18.95 | $19.25 | 488400 |
| 2021-08-02 | 18.92 | $18.99 | 555400 |
| 2021-07-30 | 18.97 | $19.06 | 446300 |
| 2021-07-29 | 19.03 | $19.26 | 339233 |
| 2021-07-28 | 19.03 | $19.25 | 650943 |
| 2021-07-27 | 19.06 | $19.23 | 296247 |
| 2021-07-26 | 19.10 | $19.36 | 302936 |
| 2021-07-23 | 19.11 | $19.30 | 381448 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.87
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.77
Average
50.42
Maximum
73.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 56.87 | $22.47 | 1.4M |
| 2026-07-17 | 60.89 | $22.82 | 1.9M |
| 2026-07-16 | 67.07 | $23.30 | 1.6M |
| 2026-07-15 | 62.65 | $22.71 | 1.0M |
| 2026-07-14 | 61.65 | $22.59 | 1.2M |
| 2026-07-13 | 60.48 | $22.45 | 1.3M |
| 2026-07-10 | 60.73 | $22.47 | 1.2M |
| 2026-07-09 | 59.78 | $22.35 | 1.6M |
| 2026-07-08 | 58.34 | $22.17 | 2.2M |
| 2026-07-07 | 63.24 | $22.58 | 977500 |
| 2026-07-06 | 65.53 | $22.76 | 1.4M |
| 2026-07-02 | 66.16 | $22.81 | 1.4M |
| 2026-07-01 | 70.02 | $23.11 | 2.1M |
| 2026-06-30 | 66.56 | $22.55 | 1.6M |
| 2026-06-29 | 65.55 | $22.40 | 1.7M |
| 2026-06-26 | 66.31 | $22.46 | 3.8M |
| 2026-06-25 | 66.31 | $22.46 | 1.5M |
| 2026-06-24 | 63.72 | $22.05 | 2.6M |
| 2026-06-23 | 60.16 | $21.55 | 1.9M |
| 2026-06-22 | 56.06 | $21.05 | 1.3M |
| 2026-06-18 | 53.90 | $20.81 | 4.7M |
| 2026-06-17 | 51.64 | $20.57 | 2.5M |
| 2026-06-16 | 59.35 | $21.24 | 2.2M |
| 2026-06-15 | 55.59 | $20.84 | 1.3M |
| 2026-06-12 | 60.80 | $21.23 | 1.2M |
| 2026-06-11 | 57.82 | $20.92 | 1.1M |
| 2026-06-10 | 57.32 | $20.87 | 1.3M |
| 2026-06-09 | 56.44 | $20.78 | 1.4M |
| 2026-06-08 | 53.61 | $20.50 | 1.1M |
| 2026-06-05 | 53.61 | $20.50 | 1.5M |
| 2026-06-04 | 53.02 | $20.44 | 1.1M |
| 2026-06-03 | 47.06 | $19.88 | 1.3M |
| 2026-06-02 | 53.51 | $20.44 | 826200 |
| 2026-06-01 | 49.52 | $20.10 | 1.3M |
| 2026-05-29 | 52.81 | $20.36 | 1.8M |
| 2026-05-28 | 53.46 | $20.41 | 1.1M |
| 2026-05-27 | 54.49 | $20.49 | 1.5M |
| 2026-05-26 | 58.18 | $20.77 | 1.6M |
| 2026-05-22 | 53.71 | $20.35 | 1.5M |
| 2026-05-21 | 53.37 | $20.32 | 2.2M |
| 2026-05-20 | 53.15 | $20.30 | 1.4M |
| 2026-05-19 | 47.60 | $19.82 | 1.3M |
| 2026-05-18 | 48.28 | $19.88 | 1.3M |
| 2026-05-15 | 43.98 | $19.54 | 1.5M |
| 2026-05-14 | 46.46 | $19.77 | 2.0M |
| 2026-05-13 | 44.25 | $19.60 | 1.6M |
| 2026-05-12 | 46.84 | $19.84 | 1.8M |
| 2026-05-11 | 49.85 | $20.10 | 1.7M |
| 2026-05-08 | 52.70 | $20.33 | 1.1M |
| 2026-05-07 | 55.04 | $20.51 | 1.2M |
| 2026-05-06 | 56.63 | $20.63 | 1.4M |
| 2026-05-05 | 55.71 | $20.54 | 1.2M |
| 2026-05-04 | 51.76 | $20.17 | 1.5M |
| 2026-05-01 | 55.31 | $20.45 | 1.7M |
| 2026-04-30 | 54.46 | $20.37 | 4.1M |
| 2026-04-29 | 53.09 | $20.24 | 1.3M |
| 2026-04-28 | 56.19 | $20.49 | 2.2M |
| 2026-04-27 | 54.68 | $20.34 | 1.8M |
| 2026-04-24 | 51.73 | $20.06 | 2.0M |
| 2026-04-23 | 53.50 | $20.21 | 2.2M |
| 2026-04-22 | 55.42 | $20.37 | 2.1M |
| 2026-04-21 | 54.65 | $20.29 | 2.7M |
| 2026-04-20 | 60.52 | $20.76 | 2.5M |
| 2026-04-17 | 59.82 | $20.68 | 12.7M |
| 2026-04-16 | 54.03 | $20.08 | 2.6M |
| 2026-04-15 | 57.02 | $20.31 | 2.8M |
| 2026-04-14 | 59.47 | $20.49 | 944843 |
| 2026-04-13 | 61.27 | $20.62 | 1.0M |
| 2026-04-10 | 60.93 | $20.58 | 1.3M |
| 2026-04-09 | 63.21 | $20.75 | 1.3M |
| 2026-04-08 | 59.38 | $20.30 | 1.4M |
| 2026-04-07 | 55.36 | $19.89 | 1.3M |
| 2026-04-06 | 53.77 | $19.74 | 792300 |
| 2026-04-02 | 52.92 | $19.66 | 1.4M |
| 2026-04-01 | 51.22 | $19.50 | 843933 |
| 2026-03-31 | 50.04 | $19.39 | 1.6M |
| 2026-03-30 | 46.70 | $19.09 | 1.2M |
| 2026-03-27 | 45.54 | $18.99 | 1.1M |
| 2026-03-26 | 49.08 | $19.34 | 1.1M |
| 2026-03-25 | 48.42 | $19.28 | 1.1M |
| 2026-03-24 | 47.36 | $19.18 | 1.3M |
| 2026-03-23 | 47.83 | $19.23 | 2.1M |
| 2026-03-20 | 40.80 | $18.60 | 5.1M |
| 2026-03-19 | 43.26 | $18.88 | 1.5M |
| 2026-03-18 | 39.68 | $18.59 | 1.7M |
| 2026-03-17 | 42.59 | $18.92 | 1.2M |
| 2026-03-16 | 43.41 | $19.01 | 879129 |
| 2026-03-13 | 40.75 | $18.79 | 1.0M |
| 2026-03-12 | 41.34 | $18.86 | 1.6M |
| 2026-03-11 | 40.76 | $18.81 | 1.1M |
| 2026-03-10 | 40.83 | $18.82 | 1.4M |
| 2026-03-09 | 44.14 | $19.24 | 2.2M |
| 2026-03-06 | 40.55 | $18.91 | 1.2M |
| 2026-03-05 | 43.19 | $19.24 | 732237 |
| 2026-03-04 | 45.31 | $19.49 | 957300 |
| 2026-03-03 | 46.00 | $19.57 | 904800 |
| 2026-03-02 | 45.91 | $19.56 | 1.4M |
| 2026-02-27 | 42.66 | $19.23 | 2.1M |
| 2026-02-26 | 49.01 | $19.98 | 994700 |
| 2026-02-25 | 49.29 | $20.01 | 1.2M |
| 2026-02-24 | 45.46 | $19.62 | 773993 |
| 2026-02-23 | 44.22 | $19.50 | 1.1M |
| 2026-02-20 | 53.63 | $20.48 | 1.2M |
| 2026-02-19 | 54.19 | $20.53 | 1.3M |
| 2026-02-18 | 55.96 | $20.69 | 1.5M |
| 2026-02-17 | 57.18 | $20.80 | 1.5M |
| 2026-02-13 | 55.06 | $20.55 | 797924 |
| 2026-02-12 | 54.20 | $20.45 | 1.3M |
| 2026-02-11 | 55.93 | $20.62 | 1.1M |
| 2026-02-10 | 59.09 | $20.92 | 1.1M |
| 2026-02-09 | 62.44 | $21.22 | 1.0M |
| 2026-02-06 | 64.89 | $21.43 | 1.6M |
| 2026-02-05 | 61.77 | $20.97 | 1.7M |
| 2026-02-04 | 60.17 | $20.75 | 1.4M |
| 2026-02-03 | 57.13 | $20.36 | 1.5M |
| 2026-02-02 | 55.04 | $20.11 | 1.2M |
| 2026-01-30 | 51.45 | $19.71 | 2.6M |
| 2026-01-29 | 49.53 | $19.51 | 1.6M |
| 2026-01-28 | 48.07 | $19.36 | 1.3M |
| 2026-01-27 | 50.28 | $19.60 | 1.1M |
| 2026-01-26 | 52.58 | $19.84 | 1.3M |
| 2026-01-23 | 52.58 | $19.84 | 2.2M |
| 2026-01-22 | 62.07 | $20.73 | 1.9M |
| 2026-01-21 | 62.92 | $20.80 | 1.5M |
| 2026-01-20 | 54.05 | $19.76 | 1.1M |
| 2026-01-16 | 56.01 | $19.92 | 1.2M |
| 2026-01-15 | 55.63 | $19.88 | 1.1M |
| 2026-01-14 | 49.61 | $19.30 | 889317 |
| 2026-01-13 | 47.87 | $19.15 | 1.2M |
| 2026-01-12 | 46.94 | $19.07 | 1.0M |
| 2026-01-09 | 50.34 | $19.39 | 1.1M |
| 2026-01-08 | 52.26 | $19.56 | 1.9M |
| 2026-01-07 | 46.71 | $19.07 | 1.5M |
| 2026-01-06 | 48.80 | $19.26 | 2.1M |
| 2026-01-05 | 47.51 | $19.15 | 1.5M |
| 2026-01-02 | 41.39 | $18.67 | 1.5M |
| 2025-12-31 | 40.43 | $18.60 | 881000 |
| 2025-12-30 | 42.31 | $18.80 | 988600 |
| 2025-12-29 | 46.20 | $19.18 | 1.1M |
| 2025-12-26 | 50.88 | $19.58 | 1.2M |
| 2025-12-24 | 50.41 | $19.54 | 727500 |
| 2025-12-23 | 50.41 | $19.54 | 1.4M |
| 2025-12-22 | 50.63 | $19.56 | 1.6M |
| 2025-12-19 | 50.42 | $19.54 | 4.6M |
| 2025-12-18 | 51.66 | $19.66 | 7.5M |
| 2025-12-17 | 58.34 | $20.25 | 898211 |
| 2025-12-16 | 56.05 | $20.00 | 1.0M |
| 2025-12-15 | 58.37 | $20.19 | 1.1M |
| 2025-12-12 | 55.91 | $19.92 | 713300 |
| 2025-12-11 | 59.76 | $20.23 | 998400 |
| 2025-12-10 | 61.58 | $20.37 | 1.2M |
| 2025-12-09 | 54.75 | $19.64 | 1.1M |
| 2025-12-08 | 54.44 | $19.61 | 1.0M |
| 2025-12-05 | 53.30 | $19.50 | 636730 |
| 2025-12-04 | 57.51 | $19.84 | 797800 |
| 2025-12-03 | 59.08 | $19.96 | 553315 |
| 2025-12-02 | 57.43 | $19.78 | 612818 |
| 2025-12-01 | 57.34 | $19.77 | 687222 |
| 2025-11-28 | 56.54 | $19.68 | 433412 |
| 2025-11-26 | 59.58 | $19.94 | 1.3M |
| 2025-11-25 | 63.04 | $20.22 | 1.4M |
| 2025-11-24 | 58.27 | $19.64 | 1.1M |
| 2025-11-21 | 56.71 | $19.47 | 1.0M |
| 2025-11-20 | 50.41 | $18.86 | 984200 |
| 2025-11-19 | 47.67 | $18.63 | 765200 |
| 2025-11-18 | 45.57 | $18.46 | 765000 |
| 2025-11-17 | 41.92 | $18.18 | 1.3M |
| 2025-11-14 | 49.60 | $18.86 | 1.3M |
| 2025-11-13 | 46.59 | $18.64 | 985600 |
| 2025-11-12 | 47.45 | $18.71 | 958636 |
| 2025-11-11 | 47.56 | $18.72 | 651500 |
| 2025-11-10 | 45.89 | $18.59 | 1.0M |
| 2025-11-07 | 47.21 | $18.71 | 843200 |
| 2025-11-06 | 47.09 | $18.70 | 830300 |
| 2025-11-05 | 46.86 | $18.68 | 580900 |
| 2025-11-04 | 44.33 | $18.46 | 696300 |
| 2025-11-03 | 44.33 | $18.46 | 691100 |
| 2025-10-31 | 43.33 | $18.37 | 913500 |
| 2025-10-30 | 44.95 | $18.56 | 916946 |
| 2025-10-29 | 45.03 | $18.57 | 827800 |
| 2025-10-28 | 50.09 | $19.14 | 799400 |
| 2025-10-27 | 48.35 | $18.96 | 618700 |
| 2025-10-24 | 49.35 | $19.07 | 652200 |
| 2025-10-23 | 45.24 | $18.65 | 843127 |
| 2025-10-22 | 44.94 | $18.62 | 951000 |
| 2025-10-21 | 45.82 | $18.73 | 635100 |
| 2025-10-20 | 48.11 | $19.01 | 554900 |
| 2025-10-17 | 43.62 | $18.54 | 875000 |
| 2025-10-16 | 39.95 | $18.19 | 1.5M |
| 2025-10-15 | 46.54 | $18.99 | 804211 |
| 2025-10-14 | 49.34 | $19.28 | 680615 |
| 2025-10-13 | 40.96 | $18.56 | 661847 |
| 2025-10-10 | 33.56 | $18.05 | 649048 |
| 2025-10-09 | 39.67 | $18.71 | 378135 |
| 2025-10-08 | 41.07 | $18.84 | 457827 |
| 2025-10-07 | 41.71 | $18.90 | 510623 |
| 2025-10-06 | 43.90 | $19.10 | 712338 |
| 2025-10-03 | 42.17 | $18.98 | 820109 |
| 2025-10-02 | 39.37 | $18.79 | 717319 |
| 2025-10-01 | 37.86 | $18.69 | 589400 |
| 2025-09-30 | 39.93 | $18.91 | 705749 |
| 2025-09-29 | 41.50 | $19.07 | 804300 |
| 2025-09-26 | 44.86 | $19.39 | 636900 |
| 2025-09-25 | 46.41 | $19.53 | 581438 |
| 2025-09-24 | 47.08 | $19.59 | 575700 |
| 2025-09-23 | 46.96 | $19.58 | 592900 |
| 2025-09-22 | 47.89 | $19.67 | 597800 |
| 2025-09-19 | 50.88 | $19.95 | 1.6M |
| 2025-09-18 | 53.84 | $20.21 | 597600 |
| 2025-09-17 | 46.44 | $19.56 | 625100 |
| 2025-09-16 | 45.80 | $19.51 | 595900 |
| 2025-09-15 | 51.61 | $20.01 | 1.2M |
| 2025-09-12 | 52.76 | $20.10 | 736300 |
| 2025-09-11 | 55.76 | $20.33 | 766100 |
| 2025-09-10 | 55.76 | $20.33 | 629701 |
| 2025-09-09 | 54.33 | $20.19 | 667030 |
| 2025-09-08 | 54.45 | $20.20 | 644342 |
| 2025-09-05 | 55.85 | $20.32 | 707907 |
| 2025-09-04 | 57.36 | $20.45 | 642426 |
| 2025-09-03 | 52.46 | $19.93 | 411900 |
| 2025-09-02 | 52.16 | $19.90 | 445518 |
| 2025-08-29 | 54.69 | $20.13 | 703600 |
| 2025-08-28 | 55.57 | $20.21 | 455213 |
| 2025-08-27 | 58.04 | $20.43 | 464200 |
| 2025-08-26 | 56.63 | $20.26 | 597747 |
| 2025-08-25 | 54.67 | $20.03 | 549149 |
| 2025-08-22 | 57.23 | $20.27 | 979200 |
| 2025-08-21 | 47.24 | $19.25 | 445936 |
| 2025-08-20 | 47.65 | $19.29 | 372400 |
| 2025-08-19 | 47.85 | $19.31 | 557864 |
| 2025-08-18 | 48.92 | $19.42 | 401700 |
| 2025-08-15 | 48.12 | $19.34 | 621800 |
| 2025-08-14 | 51.17 | $19.66 | 457300 |
| 2025-08-13 | 52.76 | $19.82 | 738702 |
| 2025-08-12 | 51.69 | $19.70 | 684031 |
| 2025-08-11 | 42.52 | $18.81 | 554322 |
| 2025-08-08 | 42.87 | $18.85 | 766200 |
| 2025-08-07 | 44.42 | $19.03 | 739400 |
| 2025-08-06 | 44.51 | $19.04 | 603600 |
| 2025-08-05 | 45.50 | $19.16 | 1.0M |
| 2025-08-04 | 40.57 | $18.69 | 652328 |
| 2025-08-01 | 36.87 | $18.37 | 792300 |
| 2025-07-31 | 39.18 | $18.69 | 756100 |
| 2025-07-30 | 39.85 | $18.78 | 649514 |
| 2025-07-29 | 42.87 | $19.17 | 655120 |
| 2025-07-28 | 44.59 | $19.38 | 794134 |
| 2025-07-25 | 43.46 | $19.27 | 885100 |
| 2025-07-24 | 47.57 | $19.76 | 1.4M |
| 2025-07-23 | 60.56 | $20.93 | 1.1M |
| 2025-07-22 | 59.48 | $20.81 | 979700 |
| 2025-07-21 | 59.61 | $20.82 | 1.2M |
| 2025-07-18 | 62.98 | $21.08 | 948543 |
| 2025-07-17 | 63.11 | $21.09 | 999300 |
| 2025-07-16 | 60.22 | $20.72 | 661500 |
| 2025-07-15 | 58.54 | $20.52 | 1.8M |
| 2025-07-14 | 67.59 | $21.19 | 601529 |
| 2025-07-11 | 64.73 | $20.82 | 677000 |
| 2025-07-10 | 65.17 | $20.85 | 900544 |
| 2025-07-09 | 65.02 | $20.83 | 649480 |
| 2025-07-08 | 66.39 | $20.93 | 723300 |
| 2025-07-07 | 64.32 | $20.64 | 765249 |
| 2025-07-03 | 68.92 | $20.97 | 621100 |
| 2025-07-02 | 67.30 | $20.73 | 1.3M |
| 2025-07-01 | 65.75 | $20.51 | 1.2M |
| 2025-06-30 | 59.83 | $19.79 | 832838 |
| 2025-06-27 | 58.80 | $19.68 | 1.6M |
| 2025-06-26 | 58.61 | $19.66 | 749248 |
| 2025-06-25 | 54.35 | $19.22 | 870527 |
| 2025-06-24 | 53.74 | $19.16 | 804700 |
| 2025-06-23 | 52.62 | $19.05 | 600300 |
| 2025-06-20 | 46.50 | $18.50 | 1.8M |
| 2025-06-18 | 44.90 | $18.37 | 647212 |
| 2025-06-17 | 42.12 | $18.15 | 600200 |
| 2025-06-16 | 43.94 | $18.34 | 631700 |
| 2025-06-13 | 45.92 | $18.54 | 549000 |
| 2025-06-12 | 50.23 | $18.94 | 404400 |
| 2025-06-11 | 51.14 | $19.02 | 531000 |
| 2025-06-10 | 54.68 | $19.32 | 416300 |
| 2025-06-09 | 53.04 | $19.16 | 679800 |
| 2025-06-06 | 51.36 | $19.00 | 525200 |
| 2025-06-05 | 46.72 | $18.59 | 616200 |
| 2025-06-04 | 46.25 | $18.55 | 755936 |
| 2025-06-03 | 46.45 | $18.57 | 2.1M |
| 2025-06-02 | 44.43 | $18.39 | 979000 |
| 2025-05-30 | 47.85 | $18.75 | 1.0M |
| 2025-05-29 | 49.16 | $18.88 | 675645 |
| 2025-05-28 | 47.49 | $18.72 | 768392 |
| 2025-05-27 | 53.54 | $19.30 | 485400 |
| 2025-05-23 | 49.76 | $18.94 | 583500 |
| 2025-05-22 | 50.09 | $18.97 | 488000 |
| 2025-05-21 | 50.92 | $19.05 | 588836 |
| 2025-05-20 | 57.02 | $19.59 | 407100 |
| 2025-05-19 | 58.00 | $19.67 | 477100 |
| 2025-05-16 | 59.33 | $19.78 | 579628 |
| 2025-05-15 | 61.65 | $19.97 | 317842 |
| 2025-05-14 | 60.49 | $19.82 | 553200 |
| 2025-05-13 | 62.65 | $20.00 | 406918 |
| 2025-05-12 | 62.29 | $19.95 | 562200 |
| 2025-05-09 | 56.21 | $19.18 | 305744 |
| 2025-05-08 | 57.12 | $19.26 | 462227 |
| 2025-05-07 | 53.35 | $18.84 | 570033 |
| 2025-05-06 | 53.57 | $18.86 | 445200 |
| 2025-05-05 | 54.81 | $18.98 | 525400 |
| 2025-05-02 | 55.84 | $19.08 | 671700 |
| 2025-05-01 | 53.08 | $18.75 | 612494 |
| 2025-04-30 | 51.24 | $18.54 | 679433 |
| 2025-04-29 | 53.52 | $18.78 | 673946 |
| 2025-04-28 | 51.29 | $18.52 | 744000 |
| 2025-04-25 | 50.77 | $18.46 | 900600 |
| 2025-04-24 | 54.94 | $18.91 | 1.2M |
| 2025-04-23 | 53.90 | $18.78 | 1.2M |
| 2025-04-22 | 50.84 | $18.41 | 809940 |
| 2025-04-21 | 44.28 | $17.72 | 670300 |
| 2025-04-17 | 44.08 | $17.70 | 798400 |
| 2025-04-16 | 41.73 | $17.47 | 1.2M |
| 2025-04-15 | 39.53 | $17.26 | 898821 |
| 2025-04-14 | 34.50 | $16.81 | 868200 |
| 2025-04-11 | 29.54 | $16.41 | 824300 |
| 2025-04-10 | 30.20 | $16.53 | 960434 |
| 2025-04-09 | 36.42 | $17.51 | 1.4M |
| 2025-04-08 | 24.68 | $16.73 | 1.1M |
| 2025-04-07 | 24.68 | $16.73 | 1.2M |
| 2025-04-04 | 25.33 | $16.85 | 1.6M |
| 2025-04-03 | 26.49 | $17.06 | 1.2M |
| 2025-04-02 | 37.07 | $18.44 | 601613 |
| 2025-04-01 | 37.07 | $18.44 | 945000 |
| 2025-03-31 | 37.27 | $18.46 | 633300 |
| 2025-03-28 | 37.27 | $18.46 | 465200 |
| 2025-03-27 | 40.85 | $18.83 | 640338 |
| 2025-03-26 | 41.16 | $18.86 | 464900 |
| 2025-03-25 | 41.95 | $18.94 | 705149 |
| 2025-03-24 | 43.75 | $19.12 | 572028 |
| 2025-03-21 | 37.83 | $18.70 | 2.6M |
| 2025-03-20 | 36.47 | $18.61 | 477400 |
| 2025-03-19 | 37.96 | $18.78 | 600128 |
| 2025-03-18 | 36.96 | $18.71 | 640606 |
| 2025-03-17 | 37.54 | $18.78 | 679600 |
| 2025-03-14 | 37.54 | $18.78 | 936709 |
| 2025-03-13 | 32.63 | $18.42 | 803349 |
| 2025-03-12 | 33.89 | $18.60 | 808900 |
| 2025-03-11 | 33.21 | $18.55 | 1.2M |
| 2025-03-10 | 36.75 | $19.04 | 1.3M |
| 2025-03-07 | 40.05 | $19.44 | 644416 |
| 2025-03-06 | 39.01 | $19.36 | 758925 |
| 2025-03-05 | 39.50 | $19.42 | 845214 |
| 2025-03-04 | 40.22 | $19.51 | 902500 |
| 2025-03-03 | 45.95 | $20.16 | 759100 |
| 2025-02-28 | 46.05 | $20.17 | 989632 |
| 2025-02-27 | 42.87 | $19.89 | 646900 |
| 2025-02-26 | 42.53 | $19.86 | 702609 |
| 2025-02-25 | 41.52 | $19.77 | 615822 |
| 2025-02-24 | 40.09 | $19.64 | 723400 |
| 2025-02-21 | 41.43 | $19.82 | 728300 |
| 2025-02-20 | 43.99 | $20.15 | 443030 |
| 2025-02-19 | 46.29 | $20.43 | 527700 |
| 2025-02-18 | 46.29 | $20.43 | 584900 |
| 2025-02-14 | 44.89 | $20.28 | 403600 |
| 2025-02-13 | 45.57 | $20.37 | 507100 |
| 2025-02-12 | 42.08 | $19.99 | 662100 |
| 2025-02-11 | 46.89 | $20.63 | 528620 |
| 2025-02-10 | 42.49 | $20.18 | 537600 |
| 2025-02-07 | 44.44 | $20.43 | 1.0M |
| 2025-02-06 | 47.84 | $20.84 | 774634 |
| 2025-02-05 | 48.35 | $20.90 | 472806 |
| 2025-02-04 | 47.64 | $20.82 | 452415 |
| 2025-02-03 | 43.26 | $20.35 | 581100 |
| 2025-01-31 | 47.17 | $20.84 | 791386 |
| 2025-01-30 | 49.06 | $21.06 | 822800 |
| 2025-01-29 | 46.56 | $20.79 | 1.4M |
| 2025-01-28 | 47.80 | $20.94 | 705747 |
| 2025-01-27 | 48.45 | $21.02 | 1.0M |
| 2025-01-24 | 45.54 | $20.69 | 834300 |
| 2025-01-23 | 45.27 | $20.66 | 1.0M |
| 2025-01-22 | 45.49 | $20.69 | 1.0M |
| 2025-01-21 | 45.89 | $20.75 | 603100 |
| 2025-01-17 | 44.15 | $20.53 | 766900 |
| 2025-01-16 | 42.88 | $20.37 | 845000 |
| 2025-01-15 | 45.33 | $20.77 | 645211 |
| 2025-01-14 | 43.09 | $20.48 | 631906 |
| 2025-01-13 | 35.47 | $19.60 | 911500 |
| 2025-01-10 | 35.37 | $19.59 | 899300 |
| 2025-01-08 | 40.06 | $20.44 | 996500 |
| 2025-01-07 | 42.38 | $20.81 | 780100 |
| 2025-01-06 | 44.78 | $21.17 | 784748 |
| 2025-01-03 | 44.98 | $21.20 | 1.1M |
| 2025-01-02 | 42.00 | $20.84 | 676426 |
| 2024-12-31 | 45.72 | $21.41 | 602942 |
| 2024-12-30 | 47.84 | $21.71 | 638900 |
| 2024-12-27 | 49.58 | $21.95 | 525200 |
| 2024-12-26 | 51.44 | $22.20 | 436709 |
| 2024-12-24 | 49.87 | $21.98 | 347039 |
| 2024-12-23 | 48.36 | $21.77 | 1.1M |
| 2024-12-20 | 49.93 | $22.00 | 3.3M |
| 2024-12-19 | 44.66 | $21.29 | 984400 |
| 2024-12-18 | 45.17 | $21.37 | 1.7M |
| 2024-12-17 | 55.99 | $22.80 | 1.1M |
| 2024-12-16 | 58.12 | $23.03 | 752827 |
| 2024-12-13 | 55.90 | $22.71 | 703509 |
| 2024-12-12 | 57.07 | $22.84 | 967440 |
| 2024-12-11 | 62.18 | $23.38 | 788500 |
| 2024-12-10 | 61.26 | $23.23 | 686144 |
| 2024-12-09 | 60.96 | $23.18 | 756134 |
| 2024-12-06 | 61.59 | $23.25 | 577206 |
| 2024-12-05 | 60.07 | $22.98 | 596300 |
| 2024-12-04 | 64.95 | $23.52 | 768826 |
| 2024-12-03 | 61.96 | $22.97 | 796125 |
| 2024-12-02 | 65.23 | $23.31 | 954623 |
| 2024-11-29 | 66.31 | $23.42 | 703800 |
| 2024-11-27 | 70.41 | $23.83 | 812731 |
| 2024-11-26 | 70.41 | $23.83 | 861429 |
| 2024-11-25 | 72.08 | $24.00 | 1.2M |
| 2024-11-22 | 71.44 | $23.83 | 846900 |
| 2024-11-21 | 68.87 | $23.19 | 696632 |
| 2024-11-20 | 66.07 | $22.57 | 615057 |
| 2024-11-19 | 65.69 | $22.49 | 588900 |
| 2024-11-18 | 65.95 | $22.52 | 511945 |
| 2024-11-15 | 65.95 | $22.52 | 905700 |
| 2024-11-14 | 66.75 | $22.62 | 721900 |
| 2024-11-13 | 66.56 | $22.57 | 939200 |
| 2024-11-12 | 69.96 | $23.01 | 1.0M |
| 2024-11-11 | 70.43 | $23.07 | 1.0M |
| 2024-11-08 | 66.66 | $22.00 | 838521 |
| 2024-11-07 | 65.33 | $21.66 | 830842 |
| 2024-11-06 | 73.17 | $22.62 | 2.0M |
| 2024-11-05 | 55.78 | $19.31 | 426600 |
| 2024-11-04 | 52.70 | $18.96 | 528700 |
| 2024-11-01 | 55.99 | $19.27 | 572100 |
| 2024-10-31 | 57.75 | $19.43 | 617700 |
| 2024-10-30 | 61.30 | $19.74 | 601300 |
| 2024-10-29 | 60.56 | $19.64 | 605900 |
| 2024-10-28 | 60.12 | $19.58 | 624333 |
| 2024-10-25 | 57.51 | $19.23 | 590400 |
| 2024-10-24 | 61.44 | $19.59 | 1.1M |
| 2024-10-23 | 56.77 | $18.99 | 945000 |
| 2024-10-22 | 56.60 | $18.97 | 317900 |
| 2024-10-21 | 55.04 | $18.78 | 706228 |
| 2024-10-18 | 63.89 | $19.55 | 560418 |
| 2024-10-17 | 66.81 | $19.77 | 497200 |
| 2024-10-16 | 66.21 | $19.68 | 751327 |
| 2024-10-15 | 64.38 | $19.41 | 1.1M |
| 2024-10-14 | 61.43 | $19.01 | 538619 |
| 2024-10-11 | 59.85 | $18.81 | 716300 |
| 2024-10-10 | 52.02 | $17.97 | 747012 |
| 2024-10-09 | 53.68 | $18.11 | 559039 |
| 2024-10-08 | 50.92 | $17.85 | 452800 |
| 2024-10-07 | 52.05 | $17.95 | 526400 |
| 2024-10-04 | 53.18 | $18.05 | 655200 |
| 2024-10-03 | 53.29 | $18.06 | 919522 |
| 2024-10-02 | 52.92 | $18.02 | 1.5M |
| 2024-10-01 | 46.63 | $17.39 | 830300 |
| 2024-09-30 | 51.05 | $17.82 | 535300 |
| 2024-09-27 | 50.11 | $17.73 | 738200 |
| 2024-09-26 | 49.29 | $17.65 | 630100 |
| 2024-09-25 | 48.28 | $17.55 | 701919 |
| 2024-09-24 | 51.09 | $17.84 | 848300 |
| 2024-09-23 | 54.19 | $18.14 | 699100 |
| 2024-09-20 | 55.36 | $18.25 | 3.1M |
| 2024-09-19 | 58.87 | $18.57 | 1.1M |
| 2024-09-18 | 55.06 | $18.12 | 686300 |
| 2024-09-17 | 54.97 | $18.11 | 640300 |
| 2024-09-16 | 52.87 | $17.87 | 596209 |
| 2024-09-13 | 51.43 | $17.71 | 577700 |
| 2024-09-12 | 45.50 | $17.11 | 647028 |
| 2024-09-11 | 43.76 | $16.95 | 733400 |
| 2024-09-10 | 45.31 | $17.13 | 797532 |
| 2024-09-09 | 43.08 | $16.92 | 1.1M |
| 2024-09-06 | 44.81 | $17.13 | 653300 |
| 2024-09-05 | 48.71 | $17.57 | 596900 |
| 2024-09-04 | 50.32 | $17.74 | 1.7M |
| 2024-09-03 | 52.05 | $17.92 | 2.4M |
| 2024-08-30 | 57.24 | $18.42 | 733900 |
| 2024-08-29 | 56.67 | $18.35 | 743727 |
| 2024-08-28 | 57.08 | $18.39 | 634801 |
| 2024-08-27 | 56.55 | $18.32 | 936513 |
| 2024-08-26 | 57.22 | $18.39 | 1.1M |
| 2024-08-23 | 55.80 | $18.19 | 967333 |
| 2024-08-22 | 46.57 | $17.10 | 499211 |
| 2024-08-21 | 46.74 | $17.12 | 569313 |
| 2024-08-20 | 45.71 | $17.01 | 552800 |
| 2024-08-19 | 47.79 | $17.27 | 562200 |
| 2024-08-16 | 46.09 | $17.08 | 572118 |
| 2024-08-15 | 43.40 | $16.79 | 899400 |
| 2024-08-14 | 39.86 | $16.43 | 556231 |
| 2024-08-13 | 42.08 | $16.75 | 524500 |
| 2024-08-12 | 40.51 | $16.59 | 698825 |
| 2024-08-09 | 41.58 | $16.75 | 677533 |
| 2024-08-08 | 42.66 | $16.91 | 715500 |
| 2024-08-07 | 41.31 | $16.76 | 735900 |
| 2024-08-06 | 42.19 | $16.90 | 888700 |
| 2024-08-05 | 42.74 | $16.99 | 1.4M |
| 2024-08-02 | 46.15 | $17.52 | 1.0M |
| 2024-08-01 | 52.60 | $18.38 | 1.1M |
| 2024-07-31 | 58.78 | $19.06 | 1.1M |
| 2024-07-30 | 59.66 | $19.15 | 774300 |
| 2024-07-29 | 59.01 | $19.05 | 1.0M |
| 2024-07-26 | 69.53 | $20.04 | 1.0M |
| 2024-07-25 | 68.00 | $19.76 | 1.5M |
| 2024-07-24 | 66.15 | $19.44 | 937853 |
| 2024-07-23 | 71.41 | $19.87 | 1.2M |
| 2024-07-22 | 69.59 | $19.53 | 918847 |
| 2024-07-19 | 66.50 | $19.01 | 1.0M |
| 2024-07-18 | 67.76 | $19.11 | 933747 |
| 2024-07-17 | 72.31 | $19.46 | 1.4M |
| 2024-07-16 | 70.19 | $19.07 | 1.5M |
| 2024-07-15 | 64.65 | $18.23 | 1.5M |
| 2024-07-12 | 60.22 | $17.70 | 780100 |
| 2024-07-11 | 61.46 | $17.79 | 1.0M |
| 2024-07-10 | 57.38 | $17.35 | 849352 |
| 2024-07-09 | 55.55 | $17.17 | 575737 |
| 2024-07-08 | 50.49 | $16.72 | 337650 |
| 2024-07-05 | 50.38 | $16.71 | 453106 |
| 2024-07-03 | 52.16 | $16.86 | 386900 |
| 2024-07-02 | 55.94 | $17.16 | 395744 |
| 2024-07-01 | 54.90 | $17.06 | 584000 |
| 2024-06-28 | 57.19 | $17.24 | 1.9M |
| 2024-06-27 | 54.80 | $17.00 | 982518 |
| 2024-06-26 | 49.81 | $16.55 | 1.4M |
| 2024-06-25 | 46.44 | $16.28 | 584217 |
| 2024-06-24 | 51.56 | $16.70 | 425532 |
| 2024-06-21 | 47.79 | $16.41 | 1.8M |
| 2024-06-20 | 48.15 | $16.44 | 452500 |
| 2024-06-18 | 49.36 | $16.54 | 607744 |
| 2024-06-17 | 47.09 | $16.36 | 547013 |
| 2024-06-14 | 43.35 | $16.08 | 520226 |
| 2024-06-13 | 44.97 | $16.23 | 379800 |
| 2024-06-12 | 48.41 | $16.53 | 682829 |
| 2024-06-11 | 43.03 | $16.14 | 594000 |
| 2024-06-10 | 44.73 | $16.29 | 792234 |
| 2024-06-07 | 46.72 | $16.46 | 532835 |
| 2024-06-06 | 47.67 | $16.54 | 524400 |
| 2024-06-05 | 45.71 | $16.39 | 480311 |
| 2024-06-04 | 43.00 | $16.19 | 744300 |
| 2024-06-03 | 44.26 | $16.31 | 618640 |
| 2024-05-31 | 46.75 | $16.54 | 686500 |
| 2024-05-30 | 42.03 | $16.19 | 531100 |
| 2024-05-29 | 38.15 | $15.93 | 737716 |
| 2024-05-28 | 40.42 | $16.16 | 578800 |
| 2024-05-24 | 41.86 | $16.30 | 404500 |
| 2024-05-23 | 41.44 | $16.27 | 616248 |
| 2024-05-22 | 46.61 | $16.75 | 629600 |
| 2024-05-21 | 50.48 | $17.06 | 326800 |
| 2024-05-20 | 52.35 | $17.20 | 327700 |
| 2024-05-17 | 55.55 | $17.43 | 539508 |
| 2024-05-16 | 54.40 | $17.33 | 330313 |
| 2024-05-15 | 54.66 | $17.35 | 554934 |
| 2024-05-14 | 55.45 | $17.41 | 377817 |
| 2024-05-13 | 51.97 | $17.09 | 511000 |
| 2024-05-10 | 53.58 | $17.22 | 416830 |
| 2024-05-09 | 53.70 | $17.23 | 631100 |
| 2024-05-08 | 53.20 | $17.18 | 388438 |
| 2024-05-07 | 53.00 | $17.16 | 499800 |
| 2024-05-06 | 54.18 | $17.27 | 487036 |
| 2024-05-03 | 53.65 | $17.21 | 481949 |
| 2024-05-02 | 51.12 | $16.93 | 608800 |
| 2024-05-01 | 49.43 | $16.75 | 968826 |
| 2024-04-30 | 45.35 | $16.34 | 958023 |
| 2024-04-29 | 46.39 | $16.46 | 704800 |
| 2024-04-26 | 46.56 | $16.48 | 651521 |
| 2024-04-25 | 46.80 | $16.51 | 1.4M |
| 2024-04-24 | 51.77 | $17.09 | 838200 |
| 2024-04-23 | 51.86 | $17.10 | 1.1M |
| 2024-04-22 | 46.26 | $16.47 | 797021 |
| 2024-04-19 | 47.59 | $16.63 | 840901 |
| 2024-04-18 | 41.02 | $15.98 | 674344 |
| 2024-04-17 | 39.58 | $15.85 | 566339 |
| 2024-04-16 | 38.48 | $15.75 | 496625 |
| 2024-04-15 | 40.88 | $16.09 | 740700 |
| 2024-04-12 | 41.75 | $16.21 | 483045 |
| 2024-04-11 | 42.47 | $16.31 | 956014 |
| 2024-04-10 | 41.90 | $16.25 | 952150 |
| 2024-04-09 | 50.53 | $17.34 | 466526 |
| 2024-04-08 | 47.72 | $17.04 | 449749 |
| 2024-04-05 | 44.94 | $16.76 | 509021 |
| 2024-04-04 | 45.51 | $16.83 | 777814 |
| 2024-04-03 | 44.84 | $16.76 | 655603 |
| 2024-04-02 | 46.47 | $16.97 | 856046 |
| 2024-04-01 | 50.27 | $17.43 | 671020 |
| 2024-03-28 | 54.01 | $17.84 | 874502 |
| 2024-03-27 | 52.87 | $17.70 | 773810 |
| 2024-03-26 | 44.27 | $16.78 | 600935 |
| 2024-03-25 | 46.55 | $17.04 | 681333 |
| 2024-03-22 | 46.14 | $17.00 | 520310 |
| 2024-03-21 | 48.97 | $17.32 | 698522 |
| 2024-03-20 | 47.54 | $17.17 | 693600 |
| 2024-03-19 | 40.58 | $16.51 | 657232 |
| 2024-03-18 | 41.29 | $16.60 | 794400 |
| 2024-03-15 | 42.30 | $16.73 | 3.4M |
| 2024-03-14 | 42.30 | $16.73 | 796405 |
| 2024-03-13 | 46.34 | $17.24 | 705800 |
| 2024-03-12 | 46.58 | $17.27 | 697600 |
| 2024-03-11 | 49.79 | $17.65 | 638500 |
| 2024-03-08 | 50.23 | $17.70 | 734629 |
| 2024-03-07 | 52.21 | $17.93 | 957100 |
| 2024-03-06 | 51.17 | $17.80 | 1.5M |
| 2024-03-05 | 50.86 | $17.76 | 1.1M |
| 2024-03-04 | 44.00 | $16.95 | 1.3M |
| 2024-03-01 | 42.50 | $16.79 | 1.6M |
| 2024-02-29 | 44.12 | $17.02 | 768606 |
| 2024-02-28 | 41.73 | $16.76 | 815041 |
| 2024-02-27 | 43.85 | $17.07 | 504200 |
| 2024-02-26 | 42.87 | $16.96 | 722600 |
| 2024-02-23 | 45.84 | $17.39 | 594800 |
| 2024-02-22 | 46.27 | $17.45 | 1.3M |
| 2024-02-21 | 44.64 | $17.25 | 723025 |
| 2024-02-20 | 45.36 | $17.36 | 585935 |
| 2024-02-16 | 45.80 | $17.43 | 841340 |
| 2024-02-15 | 47.77 | $17.74 | 987900 |
| 2024-02-14 | 42.55 | $17.05 | 1.0M |
| 2024-02-13 | 39.82 | $16.72 | 1.8M |
| 2024-02-12 | 46.50 | $17.77 | 1.5M |
| 2024-02-09 | 41.24 | $17.18 | 1.1M |
| 2024-02-08 | 40.58 | $17.11 | 1.0M |
| 2024-02-07 | 40.83 | $17.15 | 1.3M |
| 2024-02-06 | 35.68 | $16.60 | 1.2M |
| 2024-02-05 | 36.79 | $16.80 | 1.2M |
| 2024-02-02 | 37.11 | $16.86 | 1.5M |
| 2024-02-01 | 32.95 | $16.42 | 1.6M |
| 2024-01-31 | 34.69 | $16.77 | 1.7M |
| 2024-01-30 | 41.23 | $17.88 | 703800 |
| 2024-01-29 | 43.62 | $18.22 | 733900 |
| 2024-01-26 | 40.73 | $17.92 | 1.2M |
| 2024-01-25 | 43.33 | $18.29 | 2.0M |
| 2024-01-24 | 48.85 | $18.98 | 881927 |
| 2024-01-23 | 50.26 | $19.14 | 831600 |
| 2024-01-22 | 53.56 | $19.50 | 940631 |
| 2024-01-19 | 49.24 | $19.01 | 689200 |
| 2024-01-18 | 45.62 | $18.64 | 676700 |
| 2024-01-17 | 44.61 | $18.54 | 645800 |
| 2024-01-16 | 45.74 | $18.68 | 832906 |
| 2024-01-12 | 49.14 | $19.08 | 753018 |
| 2024-01-11 | 48.32 | $18.99 | 837700 |
| 2024-01-10 | 49.41 | $19.12 | 441900 |
| 2024-01-09 | 50.16 | $19.21 | 493114 |
| 2024-01-08 | 52.33 | $19.47 | 455200 |
| 2024-01-05 | 51.41 | $19.35 | 484900 |
| 2024-01-04 | 52.04 | $19.43 | 750800 |
| 2024-01-03 | 51.47 | $19.35 | 733413 |
| 2024-01-02 | 57.31 | $20.07 | 719300 |
| 2023-12-29 | 58.36 | $20.19 | 526900 |
| 2023-12-28 | 62.14 | $20.61 | 666500 |
| 2023-12-27 | 62.69 | $20.67 | 597900 |
| 2023-12-26 | 63.94 | $20.81 | 679800 |
| 2023-12-22 | 62.09 | $20.45 | 526400 |
| 2023-12-21 | 62.17 | $20.46 | 1.0M |
| 2023-12-20 | 61.37 | $20.30 | 1.3M |
| 2023-12-19 | 64.95 | $20.74 | 986200 |
| 2023-12-18 | 64.23 | $20.58 | 813300 |
| 2023-12-15 | 66.76 | $20.89 | 5.2M |
| 2023-12-14 | 70.33 | $21.31 | 1.3M |
| 2023-12-13 | 66.20 | $20.30 | 1.3M |
| 2023-12-12 | 59.10 | $18.97 | 606623 |
| 2023-12-11 | 61.79 | $19.26 | 764537 |
| 2023-12-08 | 65.30 | $19.62 | 991107 |
| 2023-12-07 | 64.23 | $19.42 | 1.3M |
| 2023-12-06 | 61.64 | $18.96 | 1.2M |
| 2023-12-05 | 60.70 | $18.80 | 609912 |
| 2023-12-04 | 64.35 | $19.19 | 929400 |
| 2023-12-01 | 63.38 | $19.01 | 1.0M |
| 2023-11-30 | 56.33 | $17.88 | 962442 |
| 2023-11-29 | 57.35 | $17.99 | 711600 |
| 2023-11-28 | 55.17 | $17.68 | 469600 |
| 2023-11-27 | 55.96 | $17.77 | 618600 |
| 2023-11-24 | 56.64 | $17.85 | 281700 |
| 2023-11-22 | 57.06 | $17.90 | 517800 |
| 2023-11-21 | 56.08 | $17.74 | 751912 |
| 2023-11-20 | 61.74 | $18.42 | 664937 |
| 2023-11-17 | 62.53 | $18.51 | 1.6M |
| 2023-11-16 | 61.43 | $18.30 | 736238 |
| 2023-11-15 | 62.76 | $18.46 | 1.3M |
| 2023-11-14 | 61.98 | $18.30 | 1.5M |
| 2023-11-13 | 49.75 | $16.35 | 461100 |
| 2023-11-10 | 49.19 | $16.28 | 479412 |
| 2023-11-09 | 49.72 | $16.35 | 587744 |
| 2023-11-08 | 52.13 | $16.67 | 690945 |
| 2023-11-07 | 54.89 | $17.02 | 715820 |
| 2023-11-06 | 57.20 | $17.30 | 844300 |
| 2023-11-03 | 60.02 | $17.63 | 1.4M |
| 2023-11-02 | 56.09 | $17.00 | 1.5M |
| 2023-11-01 | 48.18 | $15.97 | 1.4M |
| 2023-10-31 | 44.98 | $15.62 | 787836 |
| 2023-10-30 | 44.23 | $15.54 | 1.1M |
| 2023-10-27 | 45.25 | $15.68 | 1.3M |
| 2023-10-26 | 48.20 | $16.07 | 2.3M |
| 2023-10-25 | 37.35 | $14.98 | 1.5M |
| 2023-10-24 | 37.98 | $15.07 | 1.3M |
| 2023-10-23 | 40.71 | $15.45 | 1.4M |
| 2023-10-20 | 42.06 | $15.63 | 1.2M |
| 2023-10-19 | 45.95 | $16.11 | 2.3M |
| 2023-10-18 | 44.01 | $15.92 | 849103 |
| 2023-10-17 | 48.65 | $16.45 | 1.1M |
| 2023-10-16 | 43.64 | $15.98 | 919239 |
| 2023-10-13 | 40.60 | $15.72 | 785900 |
| 2023-10-12 | 45.24 | $16.24 | 659300 |
| 2023-10-11 | 47.21 | $16.44 | 681340 |
| 2023-10-10 | 47.41 | $16.46 | 729708 |
| 2023-10-09 | 44.90 | $16.23 | 729700 |
| 2023-10-06 | 45.35 | $16.28 | 1.0M |
| 2023-10-05 | 45.95 | $16.35 | 976847 |
| 2023-10-04 | 41.95 | $15.97 | 1.0M |
| 2023-10-03 | 37.92 | $15.62 | 1.5M |
| 2023-10-02 | 41.95 | $16.13 | 1.6M |
| 2023-09-29 | 45.95 | $16.57 | 960921 |
| 2023-09-28 | 44.23 | $16.42 | 940100 |
| 2023-09-27 | 41.51 | $16.19 | 747009 |
| 2023-09-26 | 42.89 | $16.35 | 779122 |
| 2023-09-25 | 44.38 | $16.52 | 530049 |
| 2023-09-22 | 41.43 | $16.26 | 670100 |
| 2023-09-21 | 43.01 | $16.45 | 661500 |
| 2023-09-20 | 44.29 | $16.60 | 551700 |
| 2023-09-19 | 46.10 | $16.81 | 619900 |
| 2023-09-18 | 45.80 | $16.78 | 746504 |
| 2023-09-15 | 50.53 | $17.31 | 4.4M |
| 2023-09-14 | 52.18 | $17.48 | 755400 |
| 2023-09-13 | 50.00 | $17.24 | 766300 |
| 2023-09-12 | 52.07 | $17.46 | 934111 |
| 2023-09-11 | 49.92 | $17.22 | 887224 |
| 2023-09-08 | 50.64 | $17.30 | 562900 |
| 2023-09-07 | 49.78 | $17.20 | 673213 |
| 2023-09-06 | 51.04 | $17.35 | 653200 |
| 2023-09-05 | 54.56 | $17.75 | 843427 |
| 2023-09-01 | 58.58 | $18.17 | 717800 |
| 2023-08-31 | 53.01 | $17.46 | 759432 |
| 2023-08-30 | 53.01 | $17.46 | 616903 |
| 2023-08-29 | 55.48 | $17.72 | 507500 |
| 2023-08-28 | 54.79 | $17.63 | 652300 |
| 2023-08-25 | 52.78 | $17.37 | 690016 |
| 2023-08-24 | 52.78 | $17.37 | 589038 |
| 2023-08-23 | 52.34 | $17.31 | 753345 |
| 2023-08-22 | 50.50 | $17.06 | 848233 |
| 2023-08-21 | 52.90 | $17.37 | 707800 |
| 2023-08-18 | 55.39 | $17.68 | 1.1M |
| 2023-08-17 | 55.63 | $17.71 | 660549 |
| 2023-08-16 | 55.45 | $17.68 | 760440 |
| 2023-08-15 | 58.28 | $18.05 | 1.2M |
| 2023-08-14 | 63.54 | $18.68 | 1.0M |
| 2023-08-11 | 69.19 | $19.28 | 492502 |
| 2023-08-10 | 68.48 | $19.12 | 794406 |
| 2023-08-09 | 67.99 | $19.01 | 811200 |
| 2023-08-08 | 71.78 | $19.41 | 927636 |
| 2023-08-07 | 73.63 | $19.60 | 1.2M |
| 2023-08-04 | 72.72 | $19.34 | 848836 |
| 2023-08-03 | 72.12 | $19.17 | 836001 |
| 2023-08-02 | 71.56 | $19.01 | 1.4M |
| 2023-08-01 | 70.50 | $18.71 | 1.2M |
| 2023-07-31 | 71.85 | $18.87 | 1.8M |
| 2023-07-28 | 70.86 | $18.57 | 1.8M |
| 2023-07-27 | 68.98 | $18.03 | 2.8M |
| 2023-07-26 | 65.77 | $17.20 | 1.9M |
| 2023-07-25 | 62.77 | $16.52 | 1.7M |
| 2023-07-24 | 64.27 | $16.71 | 1.9M |
| 2023-07-21 | 60.71 | $15.95 | 1.8M |
| 2023-07-20 | 61.71 | $16.08 | 2.0M |
| 2023-07-19 | 65.15 | $16.52 | 2.1M |
| 2023-07-18 | 60.65 | $15.57 | 1.6M |
| 2023-07-17 | 56.11 | $14.77 | 1.1M |
| 2023-07-14 | 54.10 | $14.45 | 1.4M |
| 2023-07-13 | 57.30 | $14.86 | 1.8M |
| 2023-07-12 | 54.42 | $14.40 | 2.0M |
| 2023-07-11 | 51.17 | $13.92 | 1.1M |
| 2023-07-10 | 48.93 | $13.61 | 1.0M |
| 2023-07-07 | 48.86 | $13.60 | 1.0M |
| 2023-07-06 | 46.65 | $13.29 | 1.2M |
| 2023-07-05 | 47.66 | $13.45 | 1.3M |
| 2023-07-03 | 50.45 | $13.88 | 943310 |
| 2023-06-30 | 46.29 | $13.28 | 788700 |
| 2023-06-29 | 48.41 | $13.61 | 1.3M |
| 2023-06-28 | 46.72 | $13.37 | 1.3M |
| 2023-06-27 | 47.84 | $13.55 | 1.3M |
| 2023-06-26 | 45.64 | $13.23 | 1.1M |
| 2023-06-23 | 43.82 | $12.97 | 2.5M |
| 2023-06-22 | 45.15 | $13.21 | 1.7M |
| 2023-06-21 | 48.53 | $13.79 | 1.5M |
| 2023-06-20 | 51.90 | $14.32 | 1.8M |
| 2023-06-16 | 55.20 | $14.80 | 5.5M |
| 2023-06-15 | 54.22 | $14.63 | 1.2M |
| 2023-06-14 | 50.99 | $14.09 | 1.3M |
| 2023-06-13 | 54.65 | $14.63 | 974004 |
| 2023-06-12 | 53.11 | $14.37 | 1.4M |
| 2023-06-09 | 53.64 | $14.45 | 1.0M |
| 2023-06-08 | 54.62 | $14.60 | 1.5M |
| 2023-06-07 | 56.92 | $14.95 | 2.4M |
| 2023-06-06 | 52.23 | $14.09 | 2.0M |
| 2023-06-05 | 46.50 | $13.20 | 1.9M |
| 2023-06-02 | 47.47 | $13.36 | 2.6M |
| 2023-06-01 | 40.79 | $12.45 | 1.2M |
| 2023-05-31 | 37.11 | $12.01 | 1.9M |
| 2023-05-30 | 40.30 | $12.60 | 1.7M |
| 2023-05-26 | 40.30 | $12.60 | 1.2M |
| 2023-05-25 | 38.02 | $12.32 | 1.5M |
| 2023-05-24 | 38.26 | $12.37 | 1.2M |
| 2023-05-23 | 39.39 | $12.60 | 1.7M |
| 2023-05-22 | 35.56 | $12.11 | 1.2M |
| 2023-05-19 | 30.46 | $11.51 | 1.4M |
| 2023-05-18 | 32.11 | $11.92 | 1.6M |
| 2023-05-17 | 32.47 | $12.01 | 1.9M |
| 2023-05-16 | 25.16 | $11.20 | 847300 |
| 2023-05-15 | 26.22 | $11.52 | 1.2M |
| 2023-05-12 | 22.31 | $11.12 | 1.8M |
| 2023-05-11 | 19.68 | $10.86 | 2.1M |
| 2023-05-10 | 21.66 | $11.60 | 1.2M |
| 2023-05-09 | 22.09 | $11.75 | 1.7M |
| 2023-05-08 | 22.26 | $11.81 | 2.1M |
| 2023-05-05 | 23.44 | $12.23 | 2.9M |
| 2023-05-04 | 20.88 | $11.96 | 3.4M |
| 2023-05-03 | 24.18 | $13.12 | 2.4M |
| 2023-05-02 | 24.63 | $13.26 | 2.2M |
| 2023-05-01 | 29.38 | $14.55 | 1.2M |
| 2023-04-28 | 31.25 | $14.97 | 1.2M |
| 2023-04-27 | 30.75 | $14.92 | 2.3M |
| 2023-04-26 | 30.17 | $14.86 | 1.8M |
| 2023-04-25 | 27.30 | $14.56 | 1.9M |
| 2023-04-24 | 30.30 | $15.32 | 1.1M |
| 2023-04-21 | 30.20 | $15.31 | 1.4M |
| 2023-04-20 | 30.77 | $15.45 | 1.5M |
| 2023-04-19 | 32.15 | $15.79 | 1.8M |
| 2023-04-18 | 27.61 | $15.29 | 1.1M |
| 2023-04-17 | 29.93 | $15.90 | 1.6M |
| 2023-04-14 | 25.54 | $15.45 | 1.4M |
| 2023-04-13 | 28.02 | $16.12 | 1.1M |
| 2023-04-12 | 25.56 | $15.88 | 1.1M |
| 2023-04-11 | 26.13 | $16.04 | 1.3M |
| 2023-04-10 | 26.51 | $16.15 | 1.3M |
| 2023-04-06 | 26.68 | $16.20 | 1.1M |
| 2023-04-05 | 26.05 | $16.13 | 1.4M |
| 2023-04-04 | 25.88 | $16.11 | 1.6M |
| 2023-04-03 | 27.46 | $16.63 | 1.1M |
| 2023-03-31 | 27.61 | $16.68 | 1.5M |
| 2023-03-30 | 25.23 | $16.38 | 1.3M |
| 2023-03-29 | 26.67 | $16.90 | 1.1M |
| 2023-03-28 | 27.07 | $17.04 | 1.6M |
| 2023-03-27 | 27.55 | $17.21 | 1.2M |
| 2023-03-24 | 26.61 | $17.08 | 3.0M |
| 2023-03-23 | 26.84 | $17.17 | 2.4M |
| 2023-03-22 | 28.57 | $17.84 | 1.1M |
| 2023-03-21 | 31.59 | $18.89 | 1.2M |
| 2023-03-20 | 27.12 | $18.25 | 1.6M |
| 2023-03-17 | 27.39 | $18.35 | 3.2M |
| 2023-03-16 | 30.44 | $19.43 | 1.9M |
| 2023-03-15 | 25.86 | $18.80 | 1.7M |
| 2023-03-14 | 27.01 | $19.23 | 2.0M |
| 2023-03-13 | 17.77 | $18.09 | 5.1M |
| 2023-03-10 | 28.28 | $21.61 | 1.7M |
| 2023-03-09 | 26.40 | $21.45 | 1.3M |
| 2023-03-08 | 35.15 | $23.05 | 735000 |
| 2023-03-07 | 35.22 | $23.06 | 687500 |
| 2023-03-06 | 40.27 | $23.73 | 732700 |
| 2023-03-03 | 43.55 | $24.10 | 451713 |
| 2023-03-02 | 40.96 | $23.89 | 595300 |
| 2023-03-01 | 42.64 | $24.08 | 808908 |
| 2023-02-28 | 40.82 | $23.93 | 495016 |
| 2023-02-27 | 43.07 | $24.19 | 368342 |
| 2023-02-24 | 44.33 | $24.33 | 555100 |
| 2023-02-23 | 42.86 | $24.20 | 413600 |
| 2023-02-22 | 43.87 | $24.32 | 1.2M |
| 2023-02-21 | 39.70 | $23.95 | 729535 |
| 2023-02-17 | 43.07 | $24.36 | 877400 |
| 2023-02-16 | 40.98 | $24.18 | 801907 |
| 2023-02-15 | 41.06 | $24.19 | 523729 |
| 2023-02-14 | 40.06 | $24.10 | 411535 |
| 2023-02-13 | 43.06 | $24.49 | 480910 |
| 2023-02-10 | 43.06 | $24.49 | 467700 |
| 2023-02-09 | 43.13 | $24.50 | 491900 |
| 2023-02-08 | 47.77 | $25.09 | 394500 |
| 2023-02-07 | 50.86 | $25.44 | 533000 |
| 2023-02-06 | 48.79 | $25.21 | 512800 |
| 2023-02-03 | 51.10 | $25.47 | 906527 |
| 2023-02-02 | 49.98 | $25.34 | 862648 |
| 2023-02-01 | 40.02 | $24.35 | 985700 |
| 2023-01-31 | 38.49 | $24.22 | 721824 |
| 2023-01-30 | 34.34 | $23.88 | 608100 |
| 2023-01-27 | 34.66 | $23.93 | 1.2M |
| 2023-01-26 | 34.07 | $23.88 | 930909 |
| 2023-01-25 | 35.94 | $24.18 | 538000 |
| 2023-01-24 | 36.70 | $24.30 | 556742 |
| 2023-01-23 | 38.52 | $24.58 | 518734 |
| 2023-01-20 | 39.52 | $24.73 | 632208 |
| 2023-01-19 | 36.28 | $24.42 | 452800 |
| 2023-01-18 | 37.71 | $24.65 | 700332 |
| 2023-01-17 | 44.23 | $25.56 | 485142 |
| 2023-01-13 | 44.47 | $25.59 | 557900 |
| 2023-01-12 | 42.89 | $25.43 | 852531 |
| 2023-01-11 | 37.98 | $24.96 | 732245 |
| 2023-01-10 | 36.43 | $24.82 | 479700 |
| 2023-01-09 | 36.81 | $24.88 | 462700 |
| 2023-01-06 | 38.56 | $25.16 | 457248 |
| 2023-01-05 | 34.09 | $24.74 | 455500 |
| 2023-01-04 | 36.43 | $25.13 | 523700 |
| 2023-01-03 | 37.24 | $25.26 | 844939 |
| 2022-12-30 | 40.46 | $25.75 | 624129 |
| 2022-12-29 | 43.13 | $26.12 | 374700 |
| 2022-12-28 | 40.61 | $25.87 | 387200 |
| 2022-12-27 | 43.08 | $26.21 | 278830 |
| 2022-12-23 | 42.89 | $26.19 | 238737 |
| 2022-12-22 | 41.75 | $26.07 | 346506 |
| 2022-12-21 | 43.67 | $26.35 | 557923 |
| 2022-12-20 | 39.12 | $25.87 | 414404 |
| 2022-12-19 | 39.37 | $25.91 | 629100 |
| 2022-12-16 | 35.63 | $25.53 | 6.1M |
| 2022-12-15 | 37.12 | $25.79 | 839100 |
| 2022-12-14 | 36.24 | $25.70 | 825517 |
| 2022-12-13 | 40.80 | $26.46 | 951000 |
| 2022-12-12 | 44.74 | $27.02 | 669136 |
| 2022-12-09 | 43.73 | $26.91 | 407700 |
| 2022-12-08 | 46.30 | $27.26 | 472000 |
| 2022-12-07 | 46.60 | $27.30 | 496945 |
| 2022-12-06 | 48.60 | $27.57 | 676137 |
| 2022-12-05 | 48.52 | $27.56 | 708439 |
| 2022-12-02 | 57.33 | $28.63 | 485400 |
| 2022-12-01 | 56.63 | $28.53 | 503508 |
| 2022-11-30 | 57.99 | $28.68 | 867600 |
| 2022-11-29 | 55.56 | $28.32 | 409201 |
| 2022-11-28 | 53.88 | $28.08 | 487103 |
| 2022-11-25 | 56.07 | $28.34 | 131600 |
| 2022-11-23 | 54.86 | $28.16 | 320442 |
| 2022-11-22 | 57.18 | $28.44 | 451805 |
| 2022-11-21 | 54.99 | $28.10 | 473000 |
| 2022-11-18 | 52.82 | $27.78 | 705239 |
| 2022-11-17 | 49.82 | $27.36 | 808300 |
| 2022-11-16 | 48.86 | $27.23 | 741108 |
| 2022-11-15 | 51.98 | $27.66 | 849537 |
| 2022-11-14 | 52.72 | $27.76 | 778900 |
| 2022-11-11 | 55.67 | $28.15 | 744609 |
| 2022-11-10 | 62.49 | $28.95 | 732041 |
| 2022-11-09 | 58.30 | $28.26 | 425900 |
| 2022-11-08 | 58.30 | $28.26 | 371338 |
| 2022-11-07 | 58.56 | $28.29 | 345240 |
| 2022-11-04 | 59.72 | $28.43 | 403617 |
| 2022-11-03 | 55.66 | $27.75 | 399300 |
| 2022-11-02 | 55.82 | $27.77 | 692128 |
| 2022-11-01 | 59.24 | $28.20 | 550100 |
| 2022-10-31 | 63.72 | $28.72 | 712600 |
| 2022-10-28 | 62.48 | $28.48 | 645800 |
| 2022-10-27 | 58.90 | $27.84 | 556100 |
| 2022-10-26 | 55.16 | $27.25 | 537806 |
| 2022-10-25 | 54.08 | $27.09 | 725926 |
| 2022-10-24 | 51.23 | $26.68 | 774800 |
| 2022-10-21 | 47.20 | $26.15 | 1.8M |
| 2022-10-20 | 58.99 | $27.50 | 1.1M |
| 2022-10-19 | 58.63 | $27.45 | 832316 |
| 2022-10-18 | 60.88 | $27.67 | 772200 |
| 2022-10-17 | 61.50 | $27.73 | 716535 |
| 2022-10-14 | 57.20 | $27.10 | 590900 |
| 2022-10-13 | 61.77 | $27.54 | 707122 |
| 2022-10-12 | 53.89 | $26.55 | 674700 |
| 2022-10-11 | 53.43 | $26.50 | 634900 |
| 2022-10-10 | 52.06 | $26.35 | 407300 |
| 2022-10-07 | 49.33 | $26.06 | 670743 |
| 2022-10-06 | 52.15 | $26.35 | 481522 |
| 2022-10-05 | 52.35 | $26.37 | 430704 |
| 2022-10-04 | 54.09 | $26.55 | 757307 |
| 2022-10-03 | 48.18 | $25.90 | 631200 |
| 2022-09-30 | 41.84 | $25.32 | 694300 |
| 2022-09-29 | 43.49 | $25.51 | 530830 |
| 2022-09-28 | 48.27 | $26.01 | 751045 |
| 2022-09-27 | 47.50 | $25.94 | 631805 |
| 2022-09-26 | 50.88 | $26.27 | 641200 |
| 2022-09-23 | 51.20 | $26.30 | 674600 |
| 2022-09-22 | 54.51 | $26.61 | 551544 |
| 2022-09-21 | 54.51 | $26.61 | 578406 |
| 2022-09-20 | 57.65 | $26.90 | 464700 |
| 2022-09-19 | 55.55 | $26.65 | 676739 |
| 2022-09-16 | 51.23 | $26.18 | 2.0M |
| 2022-09-15 | 49.03 | $25.96 | 569700 |
| 2022-09-14 | 45.64 | $25.64 | 603748 |
| 2022-09-13 | 46.09 | $25.69 | 703400 |
| 2022-09-12 | 48.29 | $25.93 | 481806 |
| 2022-09-09 | 46.26 | $25.73 | 403100 |
| 2022-09-08 | 43.30 | $25.45 | 477326 |
| 2022-09-07 | 41.56 | $25.29 | 563931 |
| 2022-09-06 | 38.64 | $25.03 | 578640 |
| 2022-09-02 | 42.60 | $25.54 | 414200 |
| 2022-09-01 | 44.56 | $25.77 | 624400 |
| 2022-08-31 | 48.92 | $26.24 | 530500 |
| 2022-08-30 | 51.05 | $26.45 | 431600 |
| 2022-08-29 | 52.70 | $26.61 | 453600 |
| 2022-08-26 | 56.51 | $26.96 | 431927 |
| 2022-08-25 | 59.55 | $27.22 | 720900 |
| 2022-08-24 | 55.14 | $26.72 | 486038 |
| 2022-08-23 | 55.05 | $26.71 | 530700 |
| 2022-08-22 | 59.00 | $27.05 | 435000 |
| 2022-08-19 | 65.28 | $27.53 | 484532 |
| 2022-08-18 | 68.15 | $27.73 | 466347 |
| 2022-08-17 | 67.61 | $27.65 | 528948 |
| 2022-08-16 | 73.39 | $28.04 | 673600 |
| 2022-08-15 | 71.87 | $27.78 | 523216 |
| 2022-08-12 | 70.95 | $27.63 | 506800 |
| 2022-08-11 | 68.00 | $27.18 | 464800 |
| 2022-08-10 | 64.91 | $26.77 | 586306 |
| 2022-08-09 | 64.03 | $26.66 | 484114 |
| 2022-08-08 | 62.22 | $26.44 | 632402 |
| 2022-08-05 | 60.41 | $26.23 | 566246 |
| 2022-08-04 | 57.96 | $25.96 | 449519 |
| 2022-08-03 | 61.59 | $26.23 | 492200 |
| 2022-08-02 | 61.72 | $26.24 | 387000 |
| 2022-08-01 | 69.12 | $26.75 | 613000 |
| 2022-07-29 | 68.55 | $26.67 | 802100 |
| 2022-07-28 | 67.06 | $26.46 | 788824 |
| 2022-07-27 | 67.35 | $26.48 | 528323 |
| 2022-07-26 | 67.22 | $26.46 | 616309 |
| 2022-07-25 | 64.96 | $26.13 | 918037 |
| 2022-07-22 | 63.81 | $25.97 | 783025 |
| 2022-07-21 | 65.46 | $26.10 | 1.0M |
| 2022-07-20 | 59.01 | $25.27 | 769142 |
| 2022-07-19 | 55.89 | $24.94 | 743833 |
| 2022-07-18 | 49.74 | $24.38 | 496914 |
| 2022-07-15 | 49.97 | $24.40 | 876600 |
| 2022-07-14 | 45.94 | $24.07 | 945224 |
| 2022-07-13 | 46.05 | $24.08 | 531015 |
| 2022-07-12 | 51.26 | $24.54 | 406818 |
| 2022-07-11 | 51.14 | $24.53 | 654130 |
| 2022-07-08 | 51.84 | $24.59 | 1.1M |
| 2022-07-07 | 51.63 | $24.57 | 741204 |
| 2022-07-06 | 53.60 | $24.75 | 920744 |
| 2022-07-05 | 56.32 | $24.99 | 1.2M |
| 2022-07-01 | 58.20 | $25.15 | 882619 |
| 2022-06-30 | 55.19 | $24.81 | 807500 |
| 2022-06-29 | 55.10 | $24.80 | 786527 |
| 2022-06-28 | 60.80 | $25.29 | 1.1M |
| 2022-06-27 | 58.82 | $25.05 | 956440 |
| 2022-06-24 | 56.28 | $24.76 | 1.7M |
| 2022-06-23 | 51.69 | $24.29 | 1.5M |
| 2022-06-22 | 57.28 | $24.75 | 1.1M |
| 2022-06-21 | 57.93 | $24.80 | 1.1M |
| 2022-06-17 | 50.86 | $24.13 | 2.2M |
| 2022-06-16 | 49.29 | $24.00 | 1.6M |
| 2022-06-15 | 48.33 | $23.92 | 989920 |
| 2022-06-14 | 46.77 | $23.79 | 848916 |
| 2022-06-13 | 47.18 | $23.83 | 1.1M |
| 2022-06-10 | 49.49 | $24.05 | 871135 |
| 2022-06-09 | 54.06 | $24.45 | 899600 |
| 2022-06-08 | 61.77 | $25.02 | 708148 |
| 2022-06-07 | 63.59 | $25.14 | 592930 |
| 2022-06-06 | 61.81 | $24.94 | 827700 |
| 2022-06-03 | 61.64 | $24.92 | 1.2M |
| 2022-06-02 | 62.19 | $24.96 | 503700 |
| 2022-06-01 | 58.87 | $24.58 | 914200 |
| 2022-05-31 | 61.57 | $24.78 | 1.2M |
| 2022-05-27 | 62.94 | $24.88 | 603900 |
| 2022-05-26 | 60.96 | $24.64 | 744947 |
| 2022-05-25 | 58.78 | $24.39 | 637314 |
| 2022-05-24 | 57.24 | $24.22 | 909112 |
| 2022-05-23 | 56.87 | $24.18 | 833149 |
| 2022-05-20 | 54.12 | $23.88 | 1.1M |
| 2022-05-19 | 51.36 | $23.60 | 969636 |
| 2022-05-18 | 54.82 | $23.91 | 1.4M |
| 2022-05-17 | 57.07 | $24.10 | 738900 |
| 2022-05-16 | 51.51 | $23.54 | 586020 |
| 2022-05-13 | 52.20 | $23.60 | 737815 |
| 2022-05-12 | 50.20 | $23.41 | 916009 |
| 2022-05-11 | 50.41 | $23.43 | 721643 |
| 2022-05-10 | 49.91 | $23.38 | 935035 |
| 2022-05-09 | 53.61 | $23.74 | 694900 |
| 2022-05-06 | 53.24 | $23.70 | 600000 |
| 2022-05-05 | 54.15 | $23.79 | 709300 |
| 2022-05-04 | 57.26 | $24.09 | 1.1M |
| 2022-05-03 | 50.83 | $23.37 | 578500 |
| 2022-05-02 | 49.74 | $23.26 | 1.0M |
| 2022-04-29 | 47.30 | $23.02 | 796619 |
| 2022-04-28 | 53.92 | $23.66 | 753428 |
| 2022-04-27 | 52.03 | $23.47 | 840900 |
| 2022-04-26 | 52.35 | $23.50 | 1.2M |
| 2022-04-25 | 57.93 | $23.99 | 1.1M |
| 2022-04-22 | 57.49 | $23.94 | 972200 |
| 2022-04-21 | 59.74 | $24.13 | 1.7M |
| 2022-04-20 | 56.50 | $23.75 | 928500 |
| 2022-04-19 | 54.59 | $23.54 | 1.0M |
| 2022-04-18 | 47.83 | $22.89 | 925633 |
| 2022-04-14 | 46.43 | $22.77 | 684735 |
| 2022-04-13 | 47.03 | $22.83 | 586336 |
| 2022-04-12 | 46.26 | $22.76 | 953120 |
| 2022-04-11 | 45.73 | $22.71 | 996318 |
| 2022-04-08 | 44.90 | $22.63 | 825138 |
| 2022-04-07 | 44.19 | $22.56 | 1.2M |
| 2022-04-06 | 45.88 | $22.77 | 1.4M |
| 2022-04-05 | 46.60 | $22.86 | 1.1M |
| 2022-04-04 | 49.66 | $23.23 | 1.3M |
| 2022-04-01 | 48.62 | $23.11 | 1.2M |
| 2022-03-31 | 49.43 | $23.21 | 889000 |
| 2022-03-30 | 51.04 | $23.41 | 1.2M |
| 2022-03-29 | 56.67 | $24.05 | 1.2M |
| 2022-03-28 | 55.20 | $23.85 | 962400 |
| 2022-03-25 | 56.38 | $23.98 | 929400 |
| 2022-03-24 | 51.21 | $23.30 | 834200 |
| 2022-03-23 | 49.19 | $23.06 | 1.1M |
| 2022-03-22 | 52.82 | $23.48 | 1.3M |
| 2022-03-21 | 51.53 | $23.32 | 1.5M |
| 2022-03-18 | 47.78 | $22.88 | 5.6M |
| 2022-03-17 | 53.80 | $23.55 | 1.1M |
| 2022-03-16 | 57.27 | $23.89 | 1.1M |
| 2022-03-15 | 55.92 | $23.72 | 1.1M |
| 2022-03-14 | 58.51 | $23.97 | 1.3M |
| 2022-03-11 | 54.51 | $23.47 | 883700 |
| 2022-03-10 | 52.51 | $23.24 | 985500 |
| 2022-03-09 | 51.27 | $23.10 | 700500 |
| 2022-03-08 | 48.34 | $22.78 | 987042 |
| 2022-03-07 | 51.17 | $23.09 | 1.3M |
| 2022-03-04 | 52.58 | $23.24 | 784800 |
| 2022-03-03 | 55.50 | $23.54 | 770800 |
| 2022-03-02 | 54.21 | $23.38 | 753400 |
| 2022-03-01 | 50.19 | $22.91 | 1.0M |
| 2022-02-28 | 56.96 | $23.58 | 858146 |
| 2022-02-25 | 57.51 | $23.63 | 533600 |
| 2022-02-24 | 50.95 | $22.90 | 885143 |
| 2022-02-23 | 58.07 | $23.51 | 860300 |
| 2022-02-22 | 63.77 | $23.92 | 848800 |
| 2022-02-18 | 64.35 | $23.96 | 1.2M |
| 2022-02-17 | 62.47 | $23.73 | 859816 |
| 2022-02-16 | 65.92 | $23.97 | 591314 |
| 2022-02-15 | 66.06 | $23.98 | 754039 |
| 2022-02-14 | 62.56 | $23.53 | 878627 |
| 2022-02-11 | 64.96 | $23.70 | 928000 |
| 2022-02-10 | 64.66 | $23.66 | 726400 |
| 2022-02-09 | 63.06 | $23.45 | 864231 |
| 2022-02-08 | 66.60 | $23.71 | 860331 |
| 2022-02-07 | 61.82 | $23.10 | 764737 |
| 2022-02-04 | 58.99 | $22.79 | 1.1M |
| 2022-02-03 | 56.20 | $22.51 | 1.2M |
| 2022-02-02 | 54.08 | $22.31 | 1.1M |
| 2022-02-01 | 50.68 | $22.01 | 563200 |
| 2022-01-31 | 50.92 | $22.03 | 751900 |
| 2022-01-28 | 51.73 | $22.10 | 625100 |
| 2022-01-27 | 53.83 | $22.28 | 596200 |
| 2022-01-26 | 56.10 | $22.47 | 652842 |
| 2022-01-25 | 59.10 | $22.71 | 560300 |
| 2022-01-24 | 58.49 | $22.64 | 739900 |
| 2022-01-21 | 55.29 | $22.29 | 818604 |
| 2022-01-20 | 55.52 | $22.31 | 1.1M |
| 2022-01-19 | 62.08 | $22.84 | 770842 |
| 2022-01-18 | 67.50 | $23.22 | 699918 |
| 2022-01-14 | 69.79 | $23.37 | 662500 |
| 2022-01-13 | 68.64 | $23.20 | 502200 |
| 2022-01-12 | 67.90 | $23.09 | 807114 |
| 2022-01-11 | 69.32 | $23.19 | 812100 |
| 2022-01-10 | 72.96 | $23.44 | 1.1M |
| 2022-01-07 | 69.49 | $22.87 | 660410 |
| 2022-01-06 | 67.62 | $22.60 | 611249 |
| 2022-01-05 | 62.06 | $21.92 | 554100 |
| 2022-01-04 | 61.78 | $21.89 | 681422 |
| 2022-01-03 | 58.85 | $21.58 | 923216 |
| 2021-12-31 | 57.14 | $21.41 | 283200 |
| 2021-12-30 | 56.94 | $21.39 | 354829 |
| 2021-12-29 | 57.45 | $21.43 | 276800 |
| 2021-12-28 | 57.36 | $21.42 | 432300 |
| 2021-12-27 | 59.03 | $21.56 | 513502 |
| 2021-12-23 | 58.71 | $21.52 | 428429 |
| 2021-12-22 | 57.16 | $21.33 | 438600 |
| 2021-12-21 | 55.84 | $21.17 | 616521 |
| 2021-12-20 | 53.63 | $20.91 | 887600 |
| 2021-12-17 | 56.63 | $21.20 | 3.8M |
| 2021-12-16 | 60.51 | $21.55 | 935700 |
| 2021-12-15 | 58.26 | $21.26 | 2.2M |
| 2021-12-14 | 59.03 | $21.33 | 795300 |
| 2021-12-13 | 54.90 | $20.82 | 918622 |
| 2021-12-10 | 56.71 | $20.99 | 536809 |
| 2021-12-09 | 52.70 | $20.53 | 840649 |
| 2021-12-08 | 54.69 | $20.72 | 819608 |
| 2021-12-07 | 52.06 | $20.43 | 827300 |
| 2021-12-06 | 52.06 | $20.43 | 632400 |
| 2021-12-03 | 47.21 | $19.92 | 435522 |
| 2021-12-02 | 48.59 | $20.07 | 575325 |
| 2021-12-01 | 39.17 | $19.23 | 472506 |
| 2021-11-30 | 37.62 | $19.11 | 508528 |
| 2021-11-29 | 39.70 | $19.37 | 516024 |
| 2021-11-26 | 41.73 | $19.61 | 483200 |
| 2021-11-24 | 52.83 | $20.65 | 205000 |
| 2021-11-23 | 56.98 | $20.95 | 378600 |
| 2021-11-22 | 56.88 | $20.94 | 463534 |
| 2021-11-19 | 53.34 | $20.62 | 334640 |
| 2021-11-18 | 56.65 | $20.86 | 659000 |
| 2021-11-17 | 57.21 | $20.90 | 467943 |
| 2021-11-16 | 57.21 | $20.90 | 420527 |
| 2021-11-15 | 54.89 | $20.67 | 480300 |
| 2021-11-12 | 54.68 | $20.65 | 394700 |
| 2021-11-11 | 56.50 | $20.80 | 300700 |
| 2021-11-10 | 55.85 | $20.73 | 434029 |
| 2021-11-09 | 55.85 | $20.73 | 358400 |
| 2021-11-08 | 55.16 | $20.65 | 477320 |
| 2021-11-05 | 57.73 | $20.89 | 566600 |
| 2021-11-04 | 55.25 | $20.59 | 543348 |
| 2021-11-03 | 59.69 | $20.99 | 428700 |
| 2021-11-02 | 53.98 | $20.34 | 385817 |
| 2021-11-01 | 58.99 | $20.75 | 842100 |
| 2021-10-29 | 51.36 | $20.02 | 893313 |
| 2021-10-28 | 49.15 | $19.84 | 568900 |
| 2021-10-27 | 44.18 | $19.47 | 889300 |
| 2021-10-26 | 46.64 | $19.68 | 607300 |
| 2021-10-25 | 48.59 | $19.84 | 431800 |
| 2021-10-22 | 46.74 | $19.70 | 536600 |
| 2021-10-21 | 48.89 | $19.88 | 404500 |
| 2021-10-20 | 52.60 | $20.17 | 457200 |
| 2021-10-19 | 48.50 | $19.85 | 534400 |
| 2021-10-18 | 46.58 | $19.71 | 405900 |
| 2021-10-15 | 50.14 | $19.99 | 448500 |
| 2021-10-14 | 50.27 | $20.00 | 359204 |
| 2021-10-13 | 47.00 | $19.75 | 392042 |
| 2021-10-12 | 48.08 | $19.84 | 499126 |
| 2021-10-11 | 49.64 | $19.97 | 336500 |
| 2021-10-08 | 54.29 | $20.33 | 336400 |
| 2021-10-07 | 53.37 | $20.25 | 614800 |
| 2021-10-06 | 52.69 | $20.19 | 458410 |
| 2021-10-05 | 54.19 | $20.31 | 576100 |
| 2021-10-04 | 56.49 | $20.49 | 335831 |
| 2021-10-01 | 58.44 | $20.64 | 642800 |
| 2021-09-30 | 55.82 | $20.37 | 429327 |
| 2021-09-29 | 59.10 | $20.62 | 506111 |
| 2021-09-28 | 56.89 | $20.39 | 469406 |
| 2021-09-27 | 58.45 | $20.51 | 627700 |
| 2021-09-24 | 50.47 | $19.77 | 603900 |
| 2021-09-23 | 46.65 | $19.48 | 579600 |
| 2021-09-22 | 40.15 | $19.05 | 603400 |
| 2021-09-21 | 39.17 | $18.99 | 473400 |
| 2021-09-20 | 37.55 | $18.89 | 910704 |
| 2021-09-17 | 42.02 | $19.31 | 2.0M |
| 2021-09-16 | 37.11 | $19.02 | 433420 |
| 2021-09-15 | 37.21 | $19.03 | 468116 |
| 2021-09-14 | 37.41 | $19.05 | 518500 |
| 2021-09-13 | 38.38 | $19.15 | 513327 |
| 2021-09-10 | 39.75 | $19.29 | 500000 |
| 2021-09-09 | 43.20 | $19.62 | 407000 |
| 2021-09-08 | 42.48 | $19.57 | 400300 |
| 2021-09-07 | 46.03 | $19.89 | 310700 |
| 2021-09-03 | 46.60 | $19.94 | 354929 |
| 2021-09-02 | 48.09 | $20.07 | 312700 |
| 2021-09-01 | 49.01 | $20.15 | 250023 |
| 2021-08-31 | 51.45 | $20.36 | 432100 |
| 2021-08-30 | 50.22 | $20.25 | 411733 |
| 2021-08-27 | 52.52 | $20.45 | 367100 |
| 2021-08-26 | 46.58 | $19.94 | 280800 |
| 2021-08-25 | 49.22 | $20.17 | 408739 |
| 2021-08-24 | 50.76 | $20.30 | 234639 |
| 2021-08-23 | 51.00 | $20.32 | 241912 |
| 2021-08-20 | 51.22 | $20.34 | 424000 |
| 2021-08-19 | 46.03 | $19.88 | 546300 |
| 2021-08-18 | 48.60 | $20.12 | 563900 |
| 2021-08-17 | 49.14 | $20.17 | 505200 |
| 2021-08-16 | 49.66 | $20.22 | 563700 |
| 2021-08-13 | 49.97 | $20.25 | 461036 |
| 2021-08-12 | 49.48 | $20.20 | 611148 |
| 2021-08-11 | 49.29 | $20.18 | 389739 |
| 2021-08-10 | 46.83 | $19.92 | 331131 |
| 2021-08-09 | 43.95 | $19.63 | 317203 |
| 2021-08-06 | 46.08 | $19.89 | 436749 |
| 2021-08-05 | 41.65 | $19.46 | 590000 |
| 2021-08-04 | 37.45 | $19.09 | 334220 |
| 2021-08-03 | 38.59 | $19.25 | 488400 |
| 2021-08-02 | 35.56 | $18.99 | 555400 |
| 2021-07-30 | 36.01 | $19.06 | 446300 |
| 2021-07-29 | 37.31 | $19.26 | 339233 |
| 2021-07-28 | 37.20 | $19.25 | 650943 |
| 2021-07-27 | 37.00 | $19.23 | 296247 |
| 2021-07-26 | 37.76 | $19.36 | 302936 |
| 2021-07-23 | 37.19 | $19.30 | 381448 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.96
2026-07-20
Close Price
$22.47
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -33.96 | $22.47 | 1.4M |
| 2026-07-17 | -19.86 | $22.82 | 1.9M |
| 2026-07-16 | -2.39 | $23.30 | 1.6M |
| 2026-07-15 | -21.72 | $22.71 | 1.0M |
| 2026-07-14 | -25.86 | $22.59 | 1.2M |
| 2026-07-13 | -30.69 | $22.45 | 1.3M |
| 2026-07-10 | -30.00 | $22.47 | 1.2M |
| 2026-07-09 | -34.14 | $22.35 | 1.6M |
| 2026-07-08 | -40.34 | $22.17 | 2.2M |
| 2026-07-07 | -26.21 | $22.58 | 977500 |
| 2026-07-06 | -19.93 | $22.76 | 1.4M |
| 2026-07-02 | -16.41 | $22.81 | 1.4M |
| 2026-07-01 | -2.69 | $23.11 | 2.1M |
| 2026-06-30 | -0.74 | $22.55 | 1.6M |
| 2026-06-29 | -6.27 | $22.40 | 1.7M |
| 2026-06-26 | -4.06 | $22.46 | 3.8M |
| 2026-06-25 | -4.06 | $22.46 | 1.5M |
| 2026-06-24 | -3.95 | $22.05 | 2.6M |
| 2026-06-23 | -4.52 | $21.55 | 1.9M |
| 2026-06-22 | -32.77 | $21.05 | 1.3M |
| 2026-06-18 | -46.33 | $20.81 | 4.7M |
| 2026-06-17 | -56.68 | $20.57 | 2.5M |
| 2026-06-16 | -19.50 | $21.24 | 2.2M |
| 2026-06-15 | -33.52 | $20.84 | 1.3M |
| 2026-06-12 | 0.00 | $21.23 | 1.2M |
| 2026-06-11 | -13.53 | $20.92 | 1.1M |
| 2026-06-10 | -16.47 | $20.87 | 1.3M |
| 2026-06-09 | -21.76 | $20.78 | 1.4M |
| 2026-06-08 | -28.57 | $20.50 | 1.1M |
| 2026-06-05 | -28.57 | $20.50 | 1.5M |
| 2026-06-04 | -32.65 | $20.44 | 1.1M |
| 2026-06-03 | -71.14 | $19.88 | 1.3M |
| 2026-06-02 | -33.56 | $20.44 | 826200 |
| 2026-06-01 | -56.38 | $20.10 | 1.3M |
| 2026-05-29 | -38.93 | $20.36 | 1.8M |
| 2026-05-28 | -35.57 | $20.41 | 1.1M |
| 2026-05-27 | -30.20 | $20.49 | 1.5M |
| 2026-05-26 | -11.41 | $20.77 | 1.6M |
| 2026-05-22 | -39.60 | $20.35 | 1.5M |
| 2026-05-21 | -41.61 | $20.32 | 2.2M |
| 2026-05-20 | -42.95 | $20.30 | 1.4M |
| 2026-05-19 | -75.17 | $19.82 | 1.3M |
| 2026-05-18 | -71.14 | $19.88 | 1.3M |
| 2026-05-15 | -94.34 | $19.54 | 1.5M |
| 2026-05-14 | -84.15 | $19.77 | 2.0M |
| 2026-05-13 | -94.51 | $19.60 | 1.6M |
| 2026-05-12 | -79.88 | $19.84 | 1.8M |
| 2026-05-11 | -84.68 | $20.10 | 1.7M |
| 2026-05-08 | -66.13 | $20.33 | 1.1M |
| 2026-05-07 | -51.61 | $20.51 | 1.2M |
| 2026-05-06 | -41.94 | $20.63 | 1.4M |
| 2026-05-05 | -49.19 | $20.54 | 1.2M |
| 2026-05-04 | -61.25 | $20.17 | 1.5M |
| 2026-05-01 | -41.67 | $20.45 | 1.7M |
| 2026-04-30 | -39.39 | $20.37 | 4.1M |
| 2026-04-29 | -45.96 | $20.24 | 1.3M |
| 2026-04-28 | -32.20 | $20.49 | 2.2M |
| 2026-04-27 | -36.82 | $20.34 | 1.8M |
| 2026-04-24 | -49.55 | $20.06 | 2.0M |
| 2026-04-23 | -41.96 | $20.21 | 2.2M |
| 2026-04-22 | -34.82 | $20.37 | 2.1M |
| 2026-04-21 | -38.39 | $20.29 | 2.7M |
| 2026-04-20 | -16.88 | $20.76 | 2.5M |
| 2026-04-17 | -18.08 | $20.68 | 12.7M |
| 2026-04-16 | -30.00 | $20.08 | 2.6M |
| 2026-04-15 | -20.42 | $20.31 | 2.8M |
| 2026-04-14 | -12.92 | $20.49 | 944843 |
| 2026-04-13 | -7.50 | $20.62 | 1.0M |
| 2026-04-10 | -9.17 | $20.58 | 1.3M |
| 2026-04-09 | -2.04 | $20.75 | 1.3M |
| 2026-04-08 | -11.76 | $20.30 | 1.4M |
| 2026-04-07 | -1.28 | $19.89 | 1.3M |
| 2026-04-06 | -5.37 | $19.74 | 792300 |
| 2026-04-02 | -4.32 | $19.66 | 1.4M |
| 2026-04-01 | -13.33 | $19.50 | 843933 |
| 2026-03-31 | -22.63 | $19.39 | 1.6M |
| 2026-03-30 | -44.53 | $19.09 | 1.2M |
| 2026-03-27 | -54.79 | $18.99 | 1.1M |
| 2026-03-26 | -30.82 | $19.34 | 1.1M |
| 2026-03-25 | -55.19 | $19.28 | 1.1M |
| 2026-03-24 | -59.91 | $19.18 | 1.3M |
| 2026-03-23 | -57.55 | $19.23 | 2.1M |
| 2026-03-20 | -88.00 | $18.60 | 5.1M |
| 2026-03-19 | -76.89 | $18.88 | 1.5M |
| 2026-03-18 | -89.17 | $18.59 | 1.7M |
| 2026-03-17 | -79.30 | $18.92 | 1.2M |
| 2026-03-16 | -76.14 | $19.01 | 879129 |
| 2026-03-13 | -83.86 | $18.79 | 1.0M |
| 2026-03-12 | -81.40 | $18.86 | 1.6M |
| 2026-03-11 | -83.78 | $18.81 | 1.1M |
| 2026-03-10 | -83.77 | $18.82 | 1.4M |
| 2026-03-09 | -71.11 | $19.24 | 2.2M |
| 2026-03-06 | -83.71 | $18.91 | 1.2M |
| 2026-03-05 | -80.29 | $19.24 | 732237 |
| 2026-03-04 | -71.33 | $19.49 | 957300 |
| 2026-03-03 | -68.46 | $19.57 | 904800 |
| 2026-03-02 | -68.82 | $19.56 | 1.4M |
| 2026-02-27 | -96.57 | $19.23 | 2.1M |
| 2026-02-26 | -69.77 | $19.98 | 994700 |
| 2026-02-25 | -66.52 | $20.01 | 1.2M |
| 2026-02-24 | -84.16 | $19.62 | 773993 |
| 2026-02-23 | -89.59 | $19.50 | 1.1M |
| 2026-02-20 | -45.25 | $20.48 | 1.2M |
| 2026-02-19 | -42.99 | $20.53 | 1.3M |
| 2026-02-18 | -35.75 | $20.69 | 1.5M |
| 2026-02-17 | -30.77 | $20.80 | 1.5M |
| 2026-02-13 | -42.08 | $20.55 | 797924 |
| 2026-02-12 | -46.61 | $20.45 | 1.3M |
| 2026-02-11 | -35.68 | $20.62 | 1.1M |
| 2026-02-10 | -22.22 | $20.92 | 1.1M |
| 2026-02-09 | -10.32 | $21.22 | 1.0M |
| 2026-02-06 | -1.59 | $21.43 | 1.6M |
| 2026-02-05 | -7.37 | $20.97 | 1.7M |
| 2026-02-04 | -17.35 | $20.75 | 1.4M |
| 2026-02-03 | -35.16 | $20.36 | 1.5M |
| 2026-02-02 | -41.13 | $20.11 | 1.2M |
| 2026-01-30 | -49.48 | $19.71 | 2.6M |
| 2026-01-29 | -56.45 | $19.51 | 1.6M |
| 2026-01-28 | -61.67 | $19.36 | 1.3M |
| 2026-01-27 | -53.31 | $19.60 | 1.1M |
| 2026-01-26 | -44.95 | $19.84 | 1.3M |
| 2026-01-23 | -44.95 | $19.84 | 2.2M |
| 2026-01-22 | -13.94 | $20.73 | 1.9M |
| 2026-01-21 | -3.79 | $20.80 | 1.5M |
| 2026-01-20 | -14.77 | $19.76 | 1.1M |
| 2026-01-16 | -10.27 | $19.92 | 1.2M |
| 2026-01-15 | -21.36 | $19.88 | 1.1M |
| 2026-01-14 | -49.51 | $19.30 | 889317 |
| 2026-01-13 | -57.62 | $19.15 | 1.2M |
| 2026-01-12 | -62.15 | $19.07 | 1.0M |
| 2026-01-09 | -53.69 | $19.39 | 1.1M |
| 2026-01-08 | -46.72 | $19.56 | 1.9M |
| 2026-01-07 | -66.80 | $19.07 | 1.5M |
| 2026-01-06 | -59.02 | $19.26 | 2.1M |
| 2026-01-05 | -63.52 | $19.15 | 1.5M |
| 2026-01-02 | -83.20 | $18.67 | 1.5M |
| 2025-12-31 | -99.06 | $18.60 | 881000 |
| 2025-12-30 | -100.00 | $18.80 | 988600 |
| 2025-12-29 | -92.12 | $19.18 | 1.1M |
| 2025-12-26 | -67.88 | $19.58 | 1.2M |
| 2025-12-24 | -70.30 | $19.54 | 727500 |
| 2025-12-23 | -70.30 | $19.54 | 1.4M |
| 2025-12-22 | -69.09 | $19.56 | 1.6M |
| 2025-12-19 | -63.74 | $19.54 | 4.6M |
| 2025-12-18 | -52.00 | $19.66 | 7.5M |
| 2025-12-17 | -19.31 | $20.25 | 898211 |
| 2025-12-16 | -26.92 | $20.00 | 1.0M |
| 2025-12-15 | -19.62 | $20.19 | 1.1M |
| 2025-12-12 | -30.00 | $19.92 | 713300 |
| 2025-12-11 | -18.08 | $20.23 | 998400 |
| 2025-12-10 | -6.97 | $20.37 | 1.2M |
| 2025-12-09 | -34.47 | $19.64 | 1.1M |
| 2025-12-08 | -35.74 | $19.61 | 1.0M |
| 2025-12-05 | -40.43 | $19.50 | 636730 |
| 2025-12-04 | -25.96 | $19.84 | 797800 |
| 2025-12-03 | -20.85 | $19.96 | 553315 |
| 2025-12-02 | -28.51 | $19.78 | 612818 |
| 2025-12-01 | -27.87 | $19.77 | 687222 |
| 2025-11-28 | -31.56 | $19.68 | 433412 |
| 2025-11-26 | -20.90 | $19.94 | 1.3M |
| 2025-11-25 | -9.43 | $20.22 | 1.4M |
| 2025-11-24 | -6.32 | $19.64 | 1.1M |
| 2025-11-21 | -10.43 | $19.47 | 1.0M |
| 2025-11-20 | -37.50 | $18.86 | 984200 |
| 2025-11-19 | -54.41 | $18.63 | 765200 |
| 2025-11-18 | -66.91 | $18.46 | 765000 |
| 2025-11-17 | -87.50 | $18.18 | 1.3M |
| 2025-11-14 | -37.50 | $18.86 | 1.3M |
| 2025-11-13 | -53.68 | $18.64 | 985600 |
| 2025-11-12 | -46.48 | $18.71 | 958636 |
| 2025-11-11 | -49.34 | $18.72 | 651500 |
| 2025-11-10 | -57.89 | $18.59 | 1.0M |
| 2025-11-07 | -50.00 | $18.71 | 843200 |
| 2025-11-06 | -50.66 | $18.70 | 830300 |
| 2025-11-05 | -51.97 | $18.68 | 580900 |
| 2025-11-04 | -66.45 | $18.46 | 696300 |
| 2025-11-03 | -66.45 | $18.46 | 691100 |
| 2025-10-31 | -72.37 | $18.37 | 913500 |
| 2025-10-30 | -59.87 | $18.56 | 916946 |
| 2025-10-29 | -59.21 | $18.57 | 827800 |
| 2025-10-28 | -21.71 | $19.14 | 799400 |
| 2025-10-27 | -33.55 | $18.96 | 618700 |
| 2025-10-24 | -26.32 | $19.07 | 652200 |
| 2025-10-23 | -60.23 | $18.65 | 843127 |
| 2025-10-22 | -61.93 | $18.62 | 951000 |
| 2025-10-21 | -55.68 | $18.73 | 635100 |
| 2025-10-20 | -47.52 | $19.01 | 554900 |
| 2025-10-17 | -70.79 | $18.54 | 875000 |
| 2025-10-16 | -89.09 | $18.19 | 1.5M |
| 2025-10-15 | -55.66 | $18.99 | 804211 |
| 2025-10-14 | -42.53 | $19.28 | 680615 |
| 2025-10-13 | -75.11 | $18.56 | 661847 |
| 2025-10-10 | -98.19 | $18.05 | 649048 |
| 2025-10-09 | -88.89 | $18.71 | 378135 |
| 2025-10-08 | -85.35 | $18.84 | 457827 |
| 2025-10-07 | -82.32 | $18.90 | 510623 |
| 2025-10-06 | -72.22 | $19.10 | 712338 |
| 2025-10-03 | -78.28 | $18.98 | 820109 |
| 2025-10-02 | -88.84 | $18.79 | 717319 |
| 2025-10-01 | -93.49 | $18.69 | 589400 |
| 2025-09-30 | -90.86 | $18.91 | 705749 |
| 2025-09-29 | -94.22 | $19.07 | 804300 |
| 2025-09-26 | -97.76 | $19.39 | 636900 |
| 2025-09-25 | -90.70 | $19.53 | 581438 |
| 2025-09-24 | -89.52 | $19.59 | 575700 |
| 2025-09-23 | -90.32 | $19.58 | 592900 |
| 2025-09-22 | -83.06 | $19.67 | 597800 |
| 2025-09-19 | -54.35 | $19.95 | 1.6M |
| 2025-09-18 | -30.25 | $20.21 | 597600 |
| 2025-09-17 | -70.37 | $19.56 | 625100 |
| 2025-09-16 | -73.46 | $19.51 | 595900 |
| 2025-09-15 | -42.59 | $20.01 | 1.2M |
| 2025-09-12 | -37.04 | $20.10 | 736300 |
| 2025-09-11 | -22.84 | $20.33 | 766100 |
| 2025-09-10 | -22.84 | $20.33 | 629701 |
| 2025-09-09 | -28.65 | $20.19 | 667030 |
| 2025-09-08 | -24.27 | $20.20 | 644342 |
| 2025-09-05 | -18.45 | $20.32 | 707907 |
| 2025-09-04 | -2.69 | $20.45 | 642426 |
| 2025-09-03 | -30.65 | $19.93 | 411900 |
| 2025-09-02 | -31.75 | $19.90 | 445518 |
| 2025-08-29 | -16.23 | $20.13 | 703600 |
| 2025-08-28 | -12.18 | $20.21 | 455213 |
| 2025-08-27 | -0.86 | $20.43 | 464200 |
| 2025-08-26 | -6.55 | $20.26 | 597747 |
| 2025-08-25 | -11.98 | $20.03 | 549149 |
| 2025-08-22 | -0.92 | $20.27 | 979200 |
| 2025-08-21 | -38.92 | $19.25 | 445936 |
| 2025-08-20 | -59.38 | $19.29 | 372400 |
| 2025-08-19 | -58.68 | $19.31 | 557864 |
| 2025-08-18 | -54.86 | $19.42 | 401700 |
| 2025-08-15 | -62.11 | $19.34 | 621800 |
| 2025-08-14 | -52.17 | $19.66 | 457300 |
| 2025-08-13 | -47.21 | $19.82 | 738702 |
| 2025-08-12 | -50.93 | $19.70 | 684031 |
| 2025-08-11 | -78.57 | $18.81 | 554322 |
| 2025-08-08 | -77.33 | $18.85 | 766200 |
| 2025-08-07 | -71.74 | $19.03 | 739400 |
| 2025-08-06 | -71.43 | $19.04 | 603600 |
| 2025-08-05 | -67.70 | $19.16 | 1.0M |
| 2025-08-04 | -82.30 | $18.69 | 652328 |
| 2025-08-01 | -92.24 | $18.37 | 792300 |
| 2025-07-31 | -94.31 | $18.69 | 756100 |
| 2025-07-30 | -96.24 | $18.78 | 649514 |
| 2025-07-29 | -96.02 | $19.17 | 655120 |
| 2025-07-28 | -92.89 | $19.38 | 794134 |
| 2025-07-25 | -98.10 | $19.27 | 885100 |
| 2025-07-24 | -77.07 | $19.76 | 1.4M |
| 2025-07-23 | -17.83 | $20.93 | 1.1M |
| 2025-07-22 | -22.18 | $20.81 | 979700 |
| 2025-07-21 | -16.61 | $20.82 | 1.2M |
| 2025-07-18 | -7.72 | $21.08 | 948543 |
| 2025-07-17 | -7.01 | $21.09 | 999300 |
| 2025-07-16 | -18.29 | $20.72 | 661500 |
| 2025-07-15 | -24.39 | $20.52 | 1.8M |
| 2025-07-14 | -0.32 | $21.19 | 601529 |
| 2025-07-11 | -8.85 | $20.82 | 677000 |
| 2025-07-10 | -7.87 | $20.85 | 900544 |
| 2025-07-09 | -8.52 | $20.83 | 649480 |
| 2025-07-08 | -5.25 | $20.93 | 723300 |
| 2025-07-07 | -14.47 | $20.64 | 765249 |
| 2025-07-03 | -3.62 | $20.97 | 621100 |
| 2025-07-02 | -4.61 | $20.73 | 1.3M |
| 2025-07-01 | -6.79 | $20.51 | 1.2M |
| 2025-06-30 | -6.42 | $19.79 | 832838 |
| 2025-06-27 | -7.87 | $19.68 | 1.6M |
| 2025-06-26 | -2.99 | $19.66 | 749248 |
| 2025-06-25 | -18.62 | $19.22 | 870527 |
| 2025-06-24 | -22.76 | $19.16 | 804700 |
| 2025-06-23 | -30.34 | $19.05 | 600300 |
| 2025-06-20 | -68.28 | $18.50 | 1.8M |
| 2025-06-18 | -77.24 | $18.37 | 647212 |
| 2025-06-17 | -95.78 | $18.15 | 600200 |
| 2025-06-16 | -92.11 | $18.34 | 631700 |
| 2025-06-13 | -80.95 | $18.54 | 549000 |
| 2025-06-12 | -60.44 | $18.94 | 404400 |
| 2025-06-11 | -56.99 | $19.02 | 531000 |
| 2025-06-10 | -41.49 | $19.32 | 416300 |
| 2025-06-09 | -51.30 | $19.16 | 679800 |
| 2025-06-06 | -59.59 | $19.00 | 525200 |
| 2025-06-05 | -80.83 | $18.59 | 616200 |
| 2025-06-04 | -82.90 | $18.55 | 755936 |
| 2025-06-03 | -81.87 | $18.57 | 2.1M |
| 2025-06-02 | -95.14 | $18.39 | 979000 |
| 2025-05-30 | -90.32 | $18.75 | 1.0M |
| 2025-05-29 | -74.71 | $18.88 | 675645 |
| 2025-05-28 | -73.33 | $18.72 | 768392 |
| 2025-05-27 | -43.59 | $19.30 | 485400 |
| 2025-05-23 | -62.05 | $18.94 | 583500 |
| 2025-05-22 | -60.51 | $18.97 | 488000 |
| 2025-05-21 | -56.41 | $19.05 | 588836 |
| 2025-05-20 | -28.72 | $19.59 | 407100 |
| 2025-05-19 | -17.78 | $19.67 | 477100 |
| 2025-05-16 | -13.70 | $19.78 | 579628 |
| 2025-05-15 | -6.67 | $19.97 | 317842 |
| 2025-05-14 | -11.26 | $19.82 | 553200 |
| 2025-05-13 | -4.55 | $20.00 | 406918 |
| 2025-05-12 | -5.26 | $19.95 | 562200 |
| 2025-05-09 | -10.70 | $19.18 | 305744 |
| 2025-05-08 | -3.56 | $19.26 | 462227 |
| 2025-05-07 | -12.38 | $18.84 | 570033 |
| 2025-05-06 | -11.76 | $18.86 | 445200 |
| 2025-05-05 | -8.05 | $18.98 | 525400 |
| 2025-05-02 | -4.95 | $19.08 | 671700 |
| 2025-05-01 | -11.33 | $18.75 | 612494 |
| 2025-04-30 | -18.12 | $18.54 | 679433 |
| 2025-04-29 | -10.36 | $18.78 | 673946 |
| 2025-04-28 | -18.77 | $18.52 | 744000 |
| 2025-04-25 | -20.71 | $18.46 | 900600 |
| 2025-04-24 | -6.15 | $18.91 | 1.2M |
| 2025-04-23 | -14.77 | $18.78 | 1.2M |
| 2025-04-22 | -26.15 | $18.41 | 809940 |
| 2025-04-21 | -47.38 | $17.72 | 670300 |
| 2025-04-17 | -48.00 | $17.70 | 798400 |
| 2025-04-16 | -55.08 | $17.47 | 1.2M |
| 2025-04-15 | -61.54 | $17.26 | 898821 |
| 2025-04-14 | -75.38 | $16.81 | 868200 |
| 2025-04-11 | -87.69 | $16.41 | 824300 |
| 2025-04-10 | -85.85 | $16.53 | 960434 |
| 2025-04-09 | -55.03 | $17.51 | 1.4M |
| 2025-04-08 | -79.56 | $16.73 | 1.1M |
| 2025-04-07 | -80.42 | $16.73 | 1.2M |
| 2025-04-04 | -83.06 | $16.85 | 1.6M |
| 2025-04-03 | -98.43 | $17.06 | 1.2M |
| 2025-04-02 | -71.34 | $18.44 | 601613 |
| 2025-04-01 | -81.42 | $18.44 | 945000 |
| 2025-03-31 | -87.56 | $18.46 | 633300 |
| 2025-03-28 | -94.78 | $18.46 | 465200 |
| 2025-03-27 | -78.70 | $18.83 | 640338 |
| 2025-03-26 | -77.39 | $18.86 | 464900 |
| 2025-03-25 | -73.91 | $18.94 | 705149 |
| 2025-03-24 | -66.09 | $19.12 | 572028 |
| 2025-03-21 | -84.35 | $18.70 | 2.6M |
| 2025-03-20 | -88.26 | $18.61 | 477400 |
| 2025-03-19 | -80.87 | $18.78 | 600128 |
| 2025-03-18 | -83.91 | $18.71 | 640606 |
| 2025-03-17 | -80.87 | $18.78 | 679600 |
| 2025-03-14 | -80.95 | $18.78 | 936709 |
| 2025-03-13 | -96.54 | $18.42 | 803349 |
| 2025-03-12 | -88.74 | $18.60 | 808900 |
| 2025-03-11 | -98.60 | $18.55 | 1.2M |
| 2025-03-10 | -92.09 | $19.04 | 1.3M |
| 2025-03-07 | -74.86 | $19.44 | 644416 |
| 2025-03-06 | -84.00 | $19.36 | 758925 |
| 2025-03-05 | -88.77 | $19.42 | 845214 |
| 2025-03-04 | -87.71 | $19.51 | 902500 |
| 2025-03-03 | -58.97 | $20.16 | 759100 |
| 2025-02-28 | -60.37 | $20.17 | 989632 |
| 2025-02-27 | -80.42 | $19.89 | 646900 |
| 2025-02-26 | -82.01 | $19.86 | 702609 |
| 2025-02-25 | -88.65 | $19.77 | 615822 |
| 2025-02-24 | -99.44 | $19.64 | 723400 |
| 2025-02-21 | -99.38 | $19.82 | 728300 |
| 2025-02-20 | -86.30 | $20.15 | 443030 |
| 2025-02-19 | -67.59 | $20.43 | 527700 |
| 2025-02-18 | -67.59 | $20.43 | 584900 |
| 2025-02-14 | -77.93 | $20.28 | 403600 |
| 2025-02-13 | -71.72 | $20.37 | 507100 |
| 2025-02-12 | -97.93 | $19.99 | 662100 |
| 2025-02-11 | -46.99 | $20.63 | 528620 |
| 2025-02-10 | -56.94 | $20.18 | 537600 |
| 2025-02-07 | -45.37 | $20.43 | 1.0M |
| 2025-02-06 | -26.39 | $20.84 | 774634 |
| 2025-02-05 | -23.61 | $20.90 | 472806 |
| 2025-02-04 | -36.18 | $20.82 | 452415 |
| 2025-02-03 | -55.28 | $20.35 | 581100 |
| 2025-01-31 | -35.37 | $20.84 | 791386 |
| 2025-01-30 | -27.31 | $21.06 | 822800 |
| 2025-01-29 | -40.54 | $20.79 | 1.4M |
| 2025-01-28 | -43.10 | $20.94 | 705747 |
| 2025-01-27 | -41.20 | $21.02 | 1.0M |
| 2025-01-24 | -52.16 | $20.69 | 834300 |
| 2025-01-23 | -53.16 | $20.66 | 1.0M |
| 2025-01-22 | -52.16 | $20.69 | 1.0M |
| 2025-01-21 | -50.17 | $20.75 | 603100 |
| 2025-01-17 | -66.67 | $20.53 | 766900 |
| 2025-01-16 | -71.57 | $20.37 | 845000 |
| 2025-01-15 | -61.42 | $20.77 | 645211 |
| 2025-01-14 | -68.78 | $20.48 | 631906 |
| 2025-01-13 | -91.59 | $19.60 | 911500 |
| 2025-01-10 | -92.60 | $19.59 | 899300 |
| 2025-01-08 | -99.09 | $20.44 | 996500 |
| 2025-01-07 | -91.28 | $20.81 | 780100 |
| 2025-01-06 | -80.31 | $21.17 | 784748 |
| 2025-01-03 | -79.63 | $21.20 | 1.1M |
| 2025-01-02 | -98.66 | $20.84 | 676426 |
| 2024-12-31 | -79.53 | $21.41 | 602942 |
| 2024-12-30 | -74.48 | $21.71 | 638900 |
| 2024-12-27 | -68.79 | $21.95 | 525200 |
| 2024-12-26 | -62.27 | $22.20 | 436709 |
| 2024-12-24 | -69.02 | $21.98 | 347039 |
| 2024-12-23 | -78.49 | $21.77 | 1.1M |
| 2024-12-20 | -72.07 | $22.00 | 3.3M |
| 2024-12-19 | -91.90 | $21.29 | 984400 |
| 2024-12-18 | -89.66 | $21.37 | 1.7M |
| 2024-12-17 | -71.20 | $22.80 | 1.1M |
| 2024-12-16 | -62.00 | $23.03 | 752827 |
| 2024-12-13 | -74.80 | $22.71 | 703509 |
| 2024-12-12 | -69.60 | $22.84 | 967440 |
| 2024-12-11 | -48.00 | $23.38 | 788500 |
| 2024-12-10 | -54.00 | $23.23 | 686144 |
| 2024-12-09 | -56.00 | $23.18 | 756134 |
| 2024-12-06 | -44.04 | $23.25 | 577206 |
| 2024-12-05 | -52.46 | $22.98 | 596300 |
| 2024-12-04 | -29.04 | $23.52 | 768826 |
| 2024-12-03 | -28.10 | $22.97 | 796125 |
| 2024-12-02 | -21.86 | $23.31 | 954623 |
| 2024-11-29 | -19.97 | $23.42 | 703800 |
| 2024-11-27 | -12.91 | $23.83 | 812731 |
| 2024-11-26 | -12.91 | $23.83 | 861429 |
| 2024-11-25 | -9.98 | $24.00 | 1.2M |
| 2024-11-22 | -3.07 | $23.83 | 846900 |
| 2024-11-21 | -5.15 | $23.19 | 696632 |
| 2024-11-20 | -17.17 | $22.57 | 615057 |
| 2024-11-19 | -18.76 | $22.49 | 588900 |
| 2024-11-18 | -18.16 | $22.52 | 511945 |
| 2024-11-15 | -18.16 | $22.52 | 905700 |
| 2024-11-14 | -16.17 | $22.62 | 721900 |
| 2024-11-13 | -17.17 | $22.57 | 939200 |
| 2024-11-12 | -8.38 | $23.01 | 1.0M |
| 2024-11-11 | -1.69 | $23.07 | 1.0M |
| 2024-11-08 | -14.96 | $22.00 | 838521 |
| 2024-11-07 | -20.91 | $21.66 | 830842 |
| 2024-11-06 | -0.21 | $22.62 | 2.0M |
| 2024-11-05 | -33.19 | $19.31 | 426600 |
| 2024-11-04 | -47.50 | $18.96 | 528700 |
| 2024-11-01 | -34.58 | $19.27 | 572100 |
| 2024-10-31 | -27.92 | $19.43 | 617700 |
| 2024-10-30 | -15.00 | $19.74 | 601300 |
| 2024-10-29 | -14.71 | $19.64 | 605900 |
| 2024-10-28 | -14.70 | $19.58 | 624333 |
| 2024-10-25 | -27.24 | $19.23 | 590400 |
| 2024-10-24 | -14.34 | $19.59 | 1.1M |
| 2024-10-23 | -35.84 | $18.99 | 945000 |
| 2024-10-22 | -36.56 | $18.97 | 317900 |
| 2024-10-21 | -43.37 | $18.78 | 706228 |
| 2024-10-18 | -15.77 | $19.55 | 560418 |
| 2024-10-17 | -7.89 | $19.77 | 497200 |
| 2024-10-16 | -11.11 | $19.68 | 751327 |
| 2024-10-15 | -20.22 | $19.41 | 1.1M |
| 2024-10-14 | -5.73 | $19.01 | 538619 |
| 2024-10-11 | -4.17 | $18.81 | 716300 |
| 2024-10-10 | -51.57 | $17.97 | 747012 |
| 2024-10-09 | -33.50 | $18.11 | 559039 |
| 2024-10-08 | -41.78 | $17.85 | 452800 |
| 2024-10-07 | -37.33 | $17.95 | 526400 |
| 2024-10-04 | -32.89 | $18.05 | 655200 |
| 2024-10-03 | -32.44 | $18.06 | 919522 |
| 2024-10-02 | -34.22 | $18.02 | 1.5M |
| 2024-10-01 | -62.22 | $17.39 | 830300 |
| 2024-09-30 | -43.11 | $17.82 | 535300 |
| 2024-09-27 | -47.11 | $17.73 | 738200 |
| 2024-09-26 | -50.67 | $17.65 | 630100 |
| 2024-09-25 | -55.11 | $17.55 | 701919 |
| 2024-09-24 | -42.22 | $17.84 | 848300 |
| 2024-09-23 | -28.89 | $18.14 | 699100 |
| 2024-09-20 | -24.00 | $18.25 | 3.1M |
| 2024-09-19 | -9.78 | $18.57 | 1.1M |
| 2024-09-18 | -29.78 | $18.12 | 686300 |
| 2024-09-17 | -23.41 | $18.11 | 640300 |
| 2024-09-16 | -35.12 | $17.87 | 596209 |
| 2024-09-13 | -42.93 | $17.71 | 577700 |
| 2024-09-12 | -72.20 | $17.11 | 647028 |
| 2024-09-11 | -74.21 | $16.95 | 733400 |
| 2024-09-10 | -66.06 | $17.13 | 797532 |
| 2024-09-09 | -75.57 | $16.92 | 1.1M |
| 2024-09-06 | -66.06 | $17.13 | 653300 |
| 2024-09-05 | -46.15 | $17.57 | 596900 |
| 2024-09-04 | -38.46 | $17.74 | 1.7M |
| 2024-09-03 | -30.32 | $17.92 | 2.4M |
| 2024-08-30 | -6.77 | $18.42 | 733900 |
| 2024-08-29 | -9.56 | $18.35 | 743727 |
| 2024-08-28 | -23.00 | $18.39 | 634801 |
| 2024-08-27 | -34.31 | $18.32 | 936513 |
| 2024-08-26 | -32.26 | $18.39 | 1.1M |
| 2024-08-23 | -47.51 | $18.19 | 967333 |
| 2024-08-22 | -74.63 | $17.10 | 499211 |
| 2024-08-21 | -75.30 | $17.12 | 569313 |
| 2024-08-20 | -77.91 | $17.01 | 552800 |
| 2024-08-19 | -71.73 | $17.27 | 562200 |
| 2024-08-16 | -76.25 | $17.08 | 572118 |
| 2024-08-15 | -83.14 | $16.79 | 899400 |
| 2024-08-14 | -91.69 | $16.43 | 556231 |
| 2024-08-13 | -84.09 | $16.75 | 524500 |
| 2024-08-12 | -87.89 | $16.59 | 698825 |
| 2024-08-09 | -84.09 | $16.75 | 677533 |
| 2024-08-08 | -80.29 | $16.91 | 715500 |
| 2024-08-07 | -83.85 | $16.76 | 735900 |
| 2024-08-06 | -80.52 | $16.90 | 888700 |
| 2024-08-05 | -78.38 | $16.99 | 1.4M |
| 2024-08-02 | -75.27 | $17.52 | 1.0M |
| 2024-08-01 | -51.90 | $18.38 | 1.1M |
| 2024-07-31 | -33.42 | $19.06 | 1.1M |
| 2024-07-30 | -30.98 | $19.15 | 774300 |
| 2024-07-29 | -33.70 | $19.05 | 1.0M |
| 2024-07-26 | -6.79 | $20.04 | 1.0M |
| 2024-07-25 | -13.66 | $19.76 | 1.5M |
| 2024-07-24 | -17.27 | $19.44 | 937853 |
| 2024-07-23 | -6.19 | $19.87 | 1.2M |
| 2024-07-22 | -7.30 | $19.53 | 918847 |
| 2024-07-19 | -21.91 | $19.01 | 1.0M |
| 2024-07-18 | -19.10 | $19.11 | 933747 |
| 2024-07-17 | -9.27 | $19.46 | 1.4M |
| 2024-07-16 | -1.91 | $19.07 | 1.5M |
| 2024-07-15 | -7.94 | $18.23 | 1.5M |
| 2024-07-12 | -10.50 | $17.70 | 780100 |
| 2024-07-11 | -2.59 | $17.79 | 1.0M |
| 2024-07-10 | -4.64 | $17.35 | 849352 |
| 2024-07-09 | -16.56 | $17.17 | 575737 |
| 2024-07-08 | -46.36 | $16.72 | 337650 |
| 2024-07-05 | -47.02 | $16.71 | 453106 |
| 2024-07-03 | -37.09 | $16.86 | 386900 |
| 2024-07-02 | -17.22 | $17.16 | 395744 |
| 2024-07-01 | -23.84 | $17.06 | 584000 |
| 2024-06-28 | -11.92 | $17.24 | 1.9M |
| 2024-06-27 | -11.38 | $17.00 | 982518 |
| 2024-06-26 | -35.48 | $16.55 | 1.4M |
| 2024-06-25 | -57.26 | $16.28 | 584217 |
| 2024-06-24 | -23.39 | $16.70 | 425532 |
| 2024-06-21 | -46.77 | $16.41 | 1.8M |
| 2024-06-20 | -47.73 | $16.44 | 452500 |
| 2024-06-18 | -49.68 | $16.54 | 607744 |
| 2024-06-17 | -64.74 | $16.36 | 547013 |
| 2024-06-14 | -81.14 | $16.08 | 520226 |
| 2024-06-13 | -72.57 | $16.23 | 379800 |
| 2024-06-12 | -61.58 | $16.53 | 682829 |
| 2024-06-11 | -80.79 | $16.14 | 594000 |
| 2024-06-10 | -73.40 | $16.29 | 792234 |
| 2024-06-07 | -65.02 | $16.46 | 532835 |
| 2024-06-06 | -61.08 | $16.54 | 524400 |
| 2024-06-05 | -68.47 | $16.39 | 480311 |
| 2024-06-04 | -78.33 | $16.19 | 744300 |
| 2024-06-03 | -72.41 | $16.31 | 618640 |
| 2024-05-31 | -61.08 | $16.54 | 686500 |
| 2024-05-30 | -78.33 | $16.19 | 531100 |
| 2024-05-29 | -91.13 | $15.93 | 737716 |
| 2024-05-28 | -93.10 | $16.16 | 578800 |
| 2024-05-24 | -91.93 | $16.30 | 404500 |
| 2024-05-23 | -93.79 | $16.27 | 616248 |
| 2024-05-22 | -64.38 | $16.75 | 629600 |
| 2024-05-21 | -45.00 | $17.06 | 326800 |
| 2024-05-20 | -36.25 | $17.20 | 327700 |
| 2024-05-17 | -21.88 | $17.43 | 539508 |
| 2024-05-16 | -23.81 | $17.33 | 330313 |
| 2024-05-15 | -22.40 | $17.35 | 554934 |
| 2024-05-14 | -1.86 | $17.41 | 377817 |
| 2024-05-13 | -19.77 | $17.09 | 511000 |
| 2024-05-10 | -12.21 | $17.22 | 416830 |
| 2024-05-09 | -11.63 | $17.23 | 631100 |
| 2024-05-08 | -14.53 | $17.18 | 388438 |
| 2024-05-07 | -15.70 | $17.16 | 499800 |
| 2024-05-06 | -9.30 | $17.27 | 487036 |
| 2024-05-03 | -8.54 | $17.21 | 481949 |
| 2024-05-02 | -25.61 | $16.93 | 608800 |
| 2024-05-01 | -36.59 | $16.75 | 968826 |
| 2024-04-30 | -61.59 | $16.34 | 958023 |
| 2024-04-29 | -54.27 | $16.46 | 704800 |
| 2024-04-26 | -65.00 | $16.48 | 651521 |
| 2024-04-25 | -63.80 | $16.51 | 1.4M |
| 2024-04-24 | -37.56 | $17.09 | 838200 |
| 2024-04-23 | -37.10 | $17.10 | 1.1M |
| 2024-04-22 | -65.61 | $16.47 | 797021 |
| 2024-04-19 | -58.37 | $16.63 | 840901 |
| 2024-04-18 | -87.78 | $15.98 | 674344 |
| 2024-04-17 | -93.67 | $15.85 | 566339 |
| 2024-04-16 | -98.19 | $15.75 | 496625 |
| 2024-04-15 | -89.71 | $16.09 | 740700 |
| 2024-04-12 | -87.69 | $16.21 | 483045 |
| 2024-04-11 | -82.56 | $16.31 | 956014 |
| 2024-04-10 | -92.27 | $16.25 | 952150 |
| 2024-04-09 | -35.58 | $17.34 | 466526 |
| 2024-04-08 | -53.99 | $17.04 | 449749 |
| 2024-04-05 | -76.14 | $16.76 | 509021 |
| 2024-04-04 | -73.53 | $16.83 | 777814 |
| 2024-04-03 | -76.96 | $16.76 | 655603 |
| 2024-04-02 | -66.67 | $16.97 | 856046 |
| 2024-04-01 | -44.12 | $17.43 | 671020 |
| 2024-03-28 | -24.02 | $17.84 | 874502 |
| 2024-03-27 | -30.88 | $17.70 | 773810 |
| 2024-03-26 | -75.98 | $16.78 | 600935 |
| 2024-03-25 | -63.24 | $17.04 | 681333 |
| 2024-03-22 | -65.20 | $17.00 | 520310 |
| 2024-03-21 | -49.51 | $17.32 | 698522 |
| 2024-03-20 | -56.86 | $17.17 | 693600 |
| 2024-03-19 | -98.38 | $16.51 | 657232 |
| 2024-03-18 | -93.51 | $16.60 | 794400 |
| 2024-03-15 | -86.49 | $16.73 | 3.4M |
| 2024-03-14 | -86.49 | $16.73 | 796405 |
| 2024-03-13 | -58.92 | $17.24 | 705800 |
| 2024-03-12 | -54.36 | $17.27 | 697600 |
| 2024-03-11 | -34.87 | $17.65 | 638500 |
| 2024-03-08 | -32.31 | $17.70 | 734629 |
| 2024-03-07 | -20.51 | $17.93 | 957100 |
| 2024-03-06 | -26.04 | $17.80 | 1.5M |
| 2024-03-05 | -16.87 | $17.76 | 1.1M |
| 2024-03-04 | -63.37 | $16.95 | 1.3M |
| 2024-03-01 | -59.81 | $16.79 | 1.6M |
| 2024-02-29 | -48.80 | $17.02 | 768606 |
| 2024-02-28 | -61.24 | $16.76 | 815041 |
| 2024-02-27 | -49.09 | $17.07 | 504200 |
| 2024-02-26 | -57.02 | $16.96 | 722600 |
| 2024-02-23 | -44.62 | $17.39 | 594800 |
| 2024-02-22 | -51.77 | $17.45 | 1.3M |
| 2024-02-21 | -63.79 | $17.25 | 723025 |
| 2024-02-20 | -62.70 | $17.36 | 585935 |
| 2024-02-16 | -60.85 | $17.43 | 841340 |
| 2024-02-15 | -52.65 | $17.74 | 987900 |
| 2024-02-14 | -70.90 | $17.05 | 1.0M |
| 2024-02-13 | -79.63 | $16.72 | 1.8M |
| 2024-02-12 | -51.85 | $17.77 | 1.5M |
| 2024-02-09 | -67.46 | $17.18 | 1.1M |
| 2024-02-08 | -69.31 | $17.11 | 1.0M |
| 2024-02-07 | -68.25 | $17.15 | 1.3M |
| 2024-02-06 | -82.80 | $16.60 | 1.2M |
| 2024-02-05 | -77.51 | $16.80 | 1.2M |
| 2024-02-02 | -75.93 | $16.86 | 1.5M |
| 2024-02-01 | -87.80 | $16.42 | 1.6M |
| 2024-01-31 | -99.68 | $16.77 | 1.7M |
| 2024-01-30 | -93.12 | $17.88 | 703800 |
| 2024-01-29 | -82.09 | $18.22 | 733900 |
| 2024-01-26 | -92.33 | $17.92 | 1.2M |
| 2024-01-25 | -81.25 | $18.29 | 2.0M |
| 2024-01-24 | -72.59 | $18.98 | 881927 |
| 2024-01-23 | -67.03 | $19.14 | 831600 |
| 2024-01-22 | -53.85 | $19.50 | 940631 |
| 2024-01-19 | -73.54 | $19.01 | 689200 |
| 2024-01-18 | -86.25 | $18.64 | 676700 |
| 2024-01-17 | -89.69 | $18.54 | 645800 |
| 2024-01-16 | -94.87 | $18.68 | 832906 |
| 2024-01-12 | -82.77 | $19.08 | 753018 |
| 2024-01-11 | -85.54 | $18.99 | 837700 |
| 2024-01-10 | -90.14 | $19.12 | 441900 |
| 2024-01-09 | -87.07 | $19.21 | 493114 |
| 2024-01-08 | -78.23 | $19.47 | 455200 |
| 2024-01-05 | -65.23 | $19.35 | 484900 |
| 2024-01-04 | -63.07 | $19.43 | 750800 |
| 2024-01-03 | -65.23 | $19.35 | 733413 |
| 2024-01-02 | -45.82 | $20.07 | 719300 |
| 2023-12-29 | -38.07 | $20.19 | 526900 |
| 2023-12-28 | -27.95 | $20.61 | 666500 |
| 2023-12-27 | -26.51 | $20.67 | 597900 |
| 2023-12-26 | -22.12 | $20.81 | 679800 |
| 2023-12-22 | -30.41 | $20.45 | 526400 |
| 2023-12-21 | -30.18 | $20.46 | 1.0M |
| 2023-12-20 | -33.87 | $20.30 | 1.3M |
| 2023-12-19 | -23.73 | $20.74 | 986200 |
| 2023-12-18 | -27.42 | $20.58 | 813300 |
| 2023-12-15 | -20.28 | $20.89 | 5.2M |
| 2023-12-14 | -10.60 | $21.31 | 1.3M |
| 2023-12-13 | -1.37 | $20.30 | 1.3M |
| 2023-12-12 | -28.74 | $18.97 | 606623 |
| 2023-12-11 | -12.50 | $19.26 | 764537 |
| 2023-12-08 | -2.72 | $19.62 | 991107 |
| 2023-12-07 | -3.98 | $19.42 | 1.3M |
| 2023-12-06 | -17.05 | $18.96 | 1.2M |
| 2023-12-05 | -15.85 | $18.80 | 609912 |
| 2023-12-04 | -3.96 | $19.19 | 929400 |
| 2023-12-01 | -4.81 | $19.01 | 1.0M |
| 2023-11-30 | -37.84 | $17.88 | 962442 |
| 2023-11-29 | -27.90 | $17.99 | 711600 |
| 2023-11-28 | -36.46 | $17.68 | 469600 |
| 2023-11-27 | -33.98 | $17.77 | 618600 |
| 2023-11-24 | -31.77 | $17.85 | 281700 |
| 2023-11-22 | -30.39 | $17.90 | 517800 |
| 2023-11-21 | -28.77 | $17.74 | 751912 |
| 2023-11-20 | -13.24 | $18.42 | 664937 |
| 2023-11-17 | -11.19 | $18.51 | 1.6M |
| 2023-11-16 | -10.24 | $18.30 | 736238 |
| 2023-11-15 | -6.34 | $18.46 | 1.3M |
| 2023-11-14 | -2.39 | $18.30 | 1.5M |
| 2023-11-13 | -49.12 | $16.35 | 461100 |
| 2023-11-10 | -51.18 | $16.28 | 479412 |
| 2023-11-09 | -49.12 | $16.35 | 587744 |
| 2023-11-08 | -39.71 | $16.67 | 690945 |
| 2023-11-07 | -29.41 | $17.02 | 715820 |
| 2023-11-06 | -21.18 | $17.30 | 844300 |
| 2023-11-03 | -11.47 | $17.63 | 1.4M |
| 2023-11-02 | -0.83 | $17.00 | 1.5M |
| 2023-11-01 | -37.50 | $15.97 | 1.4M |
| 2023-10-31 | -53.70 | $15.62 | 787836 |
| 2023-10-30 | -57.41 | $15.54 | 1.1M |
| 2023-10-27 | -50.93 | $15.68 | 1.3M |
| 2023-10-26 | -36.96 | $16.07 | 2.3M |
| 2023-10-25 | -84.35 | $14.98 | 1.5M |
| 2023-10-24 | -95.85 | $15.07 | 1.3M |
| 2023-10-23 | -88.55 | $15.45 | 1.4M |
| 2023-10-20 | -77.71 | $15.63 | 1.2M |
| 2023-10-19 | -48.80 | $16.11 | 2.3M |
| 2023-10-18 | -60.24 | $15.92 | 849103 |
| 2023-10-17 | -36.02 | $16.45 | 1.1M |
| 2023-10-16 | -61.29 | $15.98 | 919239 |
| 2023-10-13 | -77.23 | $15.72 | 785900 |
| 2023-10-12 | -57.02 | $16.24 | 659300 |
| 2023-10-11 | -50.00 | $16.44 | 681340 |
| 2023-10-10 | -49.15 | $16.46 | 729708 |
| 2023-10-09 | -58.90 | $16.23 | 729700 |
| 2023-10-06 | -56.78 | $16.28 | 1.0M |
| 2023-10-05 | -53.81 | $16.35 | 976847 |
| 2023-10-04 | -69.92 | $15.97 | 1.0M |
| 2023-10-03 | -86.26 | $15.62 | 1.5M |
| 2023-10-02 | -95.12 | $16.13 | 1.6M |
| 2023-09-29 | -76.47 | $16.57 | 960921 |
| 2023-09-28 | -83.26 | $16.42 | 940100 |
| 2023-09-27 | -94.95 | $16.19 | 747009 |
| 2023-09-26 | -87.61 | $16.35 | 779122 |
| 2023-09-25 | -79.82 | $16.52 | 530049 |
| 2023-09-22 | -96.15 | $16.26 | 670100 |
| 2023-09-21 | -89.60 | $16.45 | 661500 |
| 2023-09-20 | -98.81 | $16.60 | 551700 |
| 2023-09-19 | -86.31 | $16.81 | 619900 |
| 2023-09-18 | -97.37 | $16.78 | 746504 |
| 2023-09-15 | -72.52 | $17.31 | 4.4M |
| 2023-09-14 | -59.54 | $17.48 | 755400 |
| 2023-09-13 | -77.86 | $17.24 | 766300 |
| 2023-09-12 | -66.88 | $17.46 | 934111 |
| 2023-09-11 | -87.50 | $17.22 | 887224 |
| 2023-09-08 | -85.17 | $17.30 | 562900 |
| 2023-09-07 | -90.53 | $17.20 | 673213 |
| 2023-09-06 | -84.85 | $17.35 | 653200 |
| 2023-09-05 | -69.70 | $17.75 | 843427 |
| 2023-09-01 | -54.98 | $18.17 | 717800 |
| 2023-08-31 | -81.18 | $17.46 | 759432 |
| 2023-08-30 | -81.18 | $17.46 | 616903 |
| 2023-08-29 | -71.59 | $17.72 | 507500 |
| 2023-08-28 | -74.91 | $17.63 | 652300 |
| 2023-08-25 | -84.50 | $17.37 | 690016 |
| 2023-08-24 | -84.50 | $17.37 | 589038 |
| 2023-08-23 | -86.72 | $17.31 | 753345 |
| 2023-08-22 | -86.96 | $17.06 | 848233 |
| 2023-08-21 | -70.46 | $17.37 | 707800 |
| 2023-08-18 | -52.66 | $17.68 | 1.1M |
| 2023-08-17 | -51.05 | $17.71 | 660549 |
| 2023-08-16 | -51.83 | $17.68 | 760440 |
| 2023-08-15 | -39.56 | $18.05 | 1.2M |
| 2023-08-14 | -20.08 | $18.68 | 1.0M |
| 2023-08-11 | -7.17 | $19.28 | 492502 |
| 2023-08-10 | -10.19 | $19.12 | 794406 |
| 2023-08-09 | -12.26 | $19.01 | 811200 |
| 2023-08-08 | -4.40 | $19.41 | 927636 |
| 2023-08-07 | -0.97 | $19.60 | 1.2M |
| 2023-08-04 | -1.84 | $19.34 | 848836 |
| 2023-08-03 | -1.51 | $19.17 | 836001 |
| 2023-08-02 | -0.16 | $19.01 | 1.4M |
| 2023-08-01 | -3.16 | $18.71 | 1.2M |
| 2023-07-31 | -0.50 | $18.87 | 1.8M |
| 2023-07-28 | -2.24 | $18.57 | 1.8M |
| 2023-07-27 | -6.88 | $18.03 | 2.8M |
| 2023-07-26 | -5.27 | $17.20 | 1.9M |
| 2023-07-25 | -9.93 | $16.52 | 1.7M |
| 2023-07-24 | -0.78 | $16.71 | 1.9M |
| 2023-07-21 | -17.89 | $15.95 | 1.8M |
| 2023-07-20 | -14.47 | $16.08 | 2.0M |
| 2023-07-19 | -1.07 | $16.52 | 2.1M |
| 2023-07-18 | -1.08 | $15.57 | 1.6M |
| 2023-07-17 | -8.92 | $14.77 | 1.1M |
| 2023-07-14 | -23.94 | $14.45 | 1.4M |
| 2023-07-13 | -4.69 | $14.86 | 1.8M |
| 2023-07-12 | -25.24 | $14.40 | 2.0M |
| 2023-07-11 | -48.10 | $13.92 | 1.1M |
| 2023-07-10 | -62.86 | $13.61 | 1.0M |
| 2023-07-07 | -63.33 | $13.60 | 1.0M |
| 2023-07-06 | -79.37 | $13.29 | 1.2M |
| 2023-07-05 | -72.20 | $13.45 | 1.3M |
| 2023-07-03 | -52.91 | $13.88 | 943310 |
| 2023-06-30 | -68.73 | $13.28 | 788700 |
| 2023-06-29 | -47.23 | $13.61 | 1.3M |
| 2023-06-28 | -52.32 | $13.37 | 1.3M |
| 2023-06-27 | -46.75 | $13.55 | 1.3M |
| 2023-06-26 | -56.66 | $13.23 | 1.1M |
| 2023-06-23 | -64.71 | $12.97 | 2.5M |
| 2023-06-22 | -57.28 | $13.21 | 1.7M |
| 2023-06-21 | -39.32 | $13.79 | 1.5M |
| 2023-06-20 | -21.08 | $14.32 | 1.8M |
| 2023-06-16 | -7.01 | $14.80 | 5.5M |
| 2023-06-15 | -11.59 | $14.63 | 1.2M |
| 2023-06-14 | -26.15 | $14.09 | 1.3M |
| 2023-06-13 | -11.14 | $14.63 | 974004 |
| 2023-06-12 | -17.12 | $14.37 | 1.4M |
| 2023-06-09 | -13.86 | $14.45 | 1.0M |
| 2023-06-08 | -10.45 | $14.60 | 1.5M |
| 2023-06-07 | -2.50 | $14.95 | 2.4M |
| 2023-06-06 | -4.46 | $14.09 | 2.0M |
| 2023-06-05 | -9.93 | $13.20 | 1.9M |
| 2023-06-02 | -4.26 | $13.36 | 2.6M |
| 2023-06-01 | -17.89 | $12.45 | 1.2M |
| 2023-05-31 | -55.45 | $12.01 | 1.9M |
| 2023-05-30 | -48.95 | $12.60 | 1.7M |
| 2023-05-26 | -54.67 | $12.60 | 1.2M |
| 2023-05-25 | -63.03 | $12.32 | 1.5M |
| 2023-05-24 | -62.33 | $12.37 | 1.2M |
| 2023-05-23 | -57.27 | $12.60 | 1.7M |
| 2023-05-22 | -68.95 | $12.11 | 1.2M |
| 2023-05-19 | -82.44 | $11.51 | 1.4M |
| 2023-05-18 | -73.97 | $11.92 | 1.6M |
| 2023-05-17 | -73.27 | $12.01 | 1.9M |
| 2023-05-16 | -89.87 | $11.20 | 847300 |
| 2023-05-15 | -84.16 | $11.52 | 1.2M |
| 2023-05-12 | -91.53 | $11.12 | 1.8M |
| 2023-05-11 | -99.47 | $10.86 | 2.1M |
| 2023-05-10 | -96.63 | $11.60 | 1.2M |
| 2023-05-09 | -93.66 | $11.75 | 1.7M |
| 2023-05-08 | -96.69 | $11.81 | 2.1M |
| 2023-05-05 | -87.99 | $12.23 | 2.9M |
| 2023-05-04 | -93.58 | $11.96 | 3.4M |
| 2023-05-03 | -96.28 | $13.12 | 2.4M |
| 2023-05-02 | -92.26 | $13.26 | 2.2M |
| 2023-05-01 | -93.23 | $14.55 | 1.2M |
| 2023-04-28 | -79.01 | $14.97 | 1.2M |
| 2023-04-27 | -82.90 | $14.92 | 2.3M |
| 2023-04-26 | -86.11 | $14.86 | 1.8M |
| 2023-04-25 | -96.53 | $14.56 | 1.9M |
| 2023-04-24 | -88.52 | $15.32 | 1.1M |
| 2023-04-21 | -88.89 | $15.31 | 1.4M |
| 2023-04-20 | -89.34 | $15.45 | 1.5M |
| 2023-04-19 | -82.47 | $15.79 | 1.8M |
| 2023-04-18 | -95.75 | $15.29 | 1.1M |
| 2023-04-17 | -81.37 | $15.90 | 1.6M |
| 2023-04-14 | -96.53 | $15.45 | 1.4M |
| 2023-04-13 | -87.24 | $16.12 | 1.1M |
| 2023-04-12 | -94.87 | $15.88 | 1.1M |
| 2023-04-11 | -91.90 | $16.04 | 1.3M |
| 2023-04-10 | -90.39 | $16.15 | 1.3M |
| 2023-04-06 | -91.26 | $16.20 | 1.1M |
| 2023-04-05 | -93.44 | $16.13 | 1.4M |
| 2023-04-04 | -94.09 | $16.11 | 1.6M |
| 2023-04-03 | -95.93 | $16.63 | 1.1M |
| 2023-03-31 | -95.65 | $16.68 | 1.5M |
| 2023-03-30 | -99.49 | $16.38 | 1.3M |
| 2023-03-29 | -96.41 | $16.90 | 1.1M |
| 2023-03-28 | -94.56 | $17.04 | 1.6M |
| 2023-03-27 | -92.39 | $17.21 | 1.2M |
| 2023-03-24 | -94.33 | $17.08 | 3.0M |
| 2023-03-23 | -93.20 | $17.17 | 2.4M |
| 2023-03-22 | -88.79 | $17.84 | 1.1M |
| 2023-03-21 | -74.93 | $18.89 | 1.2M |
| 2023-03-20 | -83.38 | $18.25 | 1.6M |
| 2023-03-17 | -82.06 | $18.35 | 3.2M |
| 2023-03-16 | -67.81 | $19.43 | 1.9M |
| 2023-03-15 | -76.12 | $18.80 | 1.7M |
| 2023-03-14 | -70.45 | $19.23 | 2.0M |
| 2023-03-13 | -85.55 | $18.09 | 5.1M |
| 2023-03-10 | -69.53 | $21.61 | 1.7M |
| 2023-03-09 | -98.97 | $21.45 | 1.3M |
| 2023-03-08 | -92.25 | $23.05 | 735000 |
| 2023-03-07 | -96.11 | $23.06 | 687500 |
| 2023-03-06 | -87.38 | $23.73 | 732700 |
| 2023-03-03 | -75.00 | $24.10 | 451713 |
| 2023-03-02 | -85.29 | $23.89 | 595300 |
| 2023-03-01 | -79.90 | $24.08 | 808908 |
| 2023-02-28 | -98.27 | $23.93 | 495016 |
| 2023-02-27 | -73.85 | $24.19 | 368342 |
| 2023-02-24 | -64.04 | $24.33 | 555100 |
| 2023-02-23 | -65.90 | $24.20 | 413600 |
| 2023-02-22 | -60.37 | $24.32 | 1.2M |
| 2023-02-21 | -77.42 | $23.95 | 729535 |
| 2023-02-17 | -58.53 | $24.36 | 877400 |
| 2023-02-16 | -66.82 | $24.18 | 801907 |
| 2023-02-15 | -66.36 | $24.19 | 523729 |
| 2023-02-14 | -70.51 | $24.10 | 411535 |
| 2023-02-13 | -58.47 | $24.49 | 480910 |
| 2023-02-10 | -58.47 | $24.49 | 467700 |
| 2023-02-09 | -58.06 | $24.50 | 491900 |
| 2023-02-08 | -34.27 | $25.09 | 394500 |
| 2023-02-07 | -20.16 | $25.44 | 533000 |
| 2023-02-06 | -29.44 | $25.21 | 512800 |
| 2023-02-03 | -18.95 | $25.47 | 906527 |
| 2023-02-02 | -24.19 | $25.34 | 862648 |
| 2023-02-01 | -64.11 | $24.35 | 985700 |
| 2023-01-31 | -69.84 | $24.22 | 721824 |
| 2023-01-30 | -84.21 | $23.88 | 608100 |
| 2023-01-27 | -82.59 | $23.93 | 1.2M |
| 2023-01-26 | -84.56 | $23.88 | 930909 |
| 2023-01-25 | -93.90 | $24.18 | 538000 |
| 2023-01-24 | -92.41 | $24.30 | 556742 |
| 2023-01-23 | -88.84 | $24.58 | 518734 |
| 2023-01-20 | -82.03 | $24.73 | 632208 |
| 2023-01-19 | -96.31 | $24.42 | 452800 |
| 2023-01-18 | -96.88 | $24.65 | 700332 |
| 2023-01-17 | -49.74 | $25.56 | 485142 |
| 2023-01-13 | -48.17 | $25.59 | 557900 |
| 2023-01-12 | -59.51 | $25.43 | 852531 |
| 2023-01-11 | -87.00 | $24.96 | 732245 |
| 2023-01-10 | -92.06 | $24.82 | 479700 |
| 2023-01-09 | -89.89 | $24.88 | 462700 |
| 2023-01-06 | -79.93 | $25.16 | 457248 |
| 2023-01-05 | -95.39 | $24.74 | 455500 |
| 2023-01-04 | -96.09 | $25.13 | 523700 |
| 2023-01-03 | -94.46 | $25.26 | 844939 |
| 2022-12-30 | -85.63 | $25.75 | 624129 |
| 2022-12-29 | -76.18 | $26.12 | 374700 |
| 2022-12-28 | -83.10 | $25.87 | 387200 |
| 2022-12-27 | -73.68 | $26.21 | 278830 |
| 2022-12-23 | -74.24 | $26.19 | 238737 |
| 2022-12-22 | -77.56 | $26.07 | 346506 |
| 2022-12-21 | -69.81 | $26.35 | 557923 |
| 2022-12-20 | -83.10 | $25.87 | 414404 |
| 2022-12-19 | -81.99 | $25.91 | 629100 |
| 2022-12-16 | -92.52 | $25.53 | 6.1M |
| 2022-12-15 | -91.94 | $25.79 | 839100 |
| 2022-12-14 | -99.06 | $25.70 | 825517 |
| 2022-12-13 | -99.59 | $26.46 | 951000 |
| 2022-12-12 | -88.10 | $27.02 | 669136 |
| 2022-12-09 | -95.12 | $26.91 | 407700 |
| 2022-12-08 | -85.04 | $27.26 | 472000 |
| 2022-12-07 | -83.33 | $27.30 | 496945 |
| 2022-12-06 | -71.79 | $27.57 | 676137 |
| 2022-12-05 | -72.22 | $27.56 | 708439 |
| 2022-12-02 | -26.50 | $28.63 | 485400 |
| 2022-12-01 | -30.77 | $28.53 | 503508 |
| 2022-11-30 | -24.36 | $28.68 | 867600 |
| 2022-11-29 | -39.74 | $28.32 | 409201 |
| 2022-11-28 | -50.00 | $28.08 | 487103 |
| 2022-11-25 | -38.89 | $28.34 | 131600 |
| 2022-11-23 | -46.58 | $28.16 | 320442 |
| 2022-11-22 | -34.62 | $28.44 | 451805 |
| 2022-11-21 | -43.40 | $28.10 | 473000 |
| 2022-11-18 | -48.20 | $27.78 | 705239 |
| 2022-11-17 | -51.08 | $27.36 | 808300 |
| 2022-11-16 | -54.59 | $27.23 | 741108 |
| 2022-11-15 | -42.97 | $27.66 | 849537 |
| 2022-11-14 | -40.27 | $27.76 | 778900 |
| 2022-11-11 | -29.73 | $28.15 | 744609 |
| 2022-11-10 | -6.59 | $28.95 | 732041 |
| 2022-11-09 | -15.84 | $28.26 | 425900 |
| 2022-11-08 | -15.84 | $28.26 | 371338 |
| 2022-11-07 | -14.91 | $28.29 | 345240 |
| 2022-11-04 | -10.56 | $28.43 | 403617 |
| 2022-11-03 | -31.68 | $27.75 | 399300 |
| 2022-11-02 | -31.06 | $27.77 | 692128 |
| 2022-11-01 | -17.70 | $28.20 | 550100 |
| 2022-10-31 | -1.55 | $28.72 | 712600 |
| 2022-10-28 | -0.31 | $28.48 | 645800 |
| 2022-10-27 | -13.85 | $27.84 | 556100 |
| 2022-10-26 | -33.78 | $27.25 | 537806 |
| 2022-10-25 | -39.19 | $27.09 | 725926 |
| 2022-10-24 | -53.04 | $26.68 | 774800 |
| 2022-10-21 | -70.95 | $26.15 | 1.8M |
| 2022-10-20 | -25.34 | $27.50 | 1.1M |
| 2022-10-19 | -23.94 | $27.45 | 832316 |
| 2022-10-18 | -16.20 | $27.67 | 772200 |
| 2022-10-17 | -10.95 | $27.73 | 716535 |
| 2022-10-14 | -33.94 | $27.10 | 590900 |
| 2022-10-13 | -3.43 | $27.54 | 707122 |
| 2022-10-12 | -34.03 | $26.55 | 674700 |
| 2022-10-11 | -36.65 | $26.50 | 634900 |
| 2022-10-10 | -44.50 | $26.35 | 407300 |
| 2022-10-07 | -59.69 | $26.06 | 670743 |
| 2022-10-06 | -44.50 | $26.35 | 481522 |
| 2022-10-05 | -37.90 | $26.37 | 430704 |
| 2022-10-04 | -29.15 | $26.55 | 757307 |
| 2022-10-03 | -52.42 | $25.90 | 631200 |
| 2022-09-30 | -75.81 | $25.32 | 694300 |
| 2022-09-29 | -68.15 | $25.51 | 530830 |
| 2022-09-28 | -47.98 | $26.01 | 751045 |
| 2022-09-27 | -50.81 | $25.94 | 631805 |
| 2022-09-26 | -37.50 | $26.27 | 641200 |
| 2022-09-23 | -39.92 | $26.30 | 674600 |
| 2022-09-22 | -28.14 | $26.61 | 551544 |
| 2022-09-21 | -28.14 | $26.61 | 578406 |
| 2022-09-20 | -17.11 | $26.90 | 464700 |
| 2022-09-19 | -26.62 | $26.65 | 676739 |
| 2022-09-16 | -50.68 | $26.18 | 2.0M |
| 2022-09-15 | -58.94 | $25.96 | 569700 |
| 2022-09-14 | -71.69 | $25.64 | 603748 |
| 2022-09-13 | -71.64 | $25.69 | 703400 |
| 2022-09-12 | -64.62 | $25.93 | 481806 |
| 2022-09-09 | -70.47 | $25.73 | 403100 |
| 2022-09-08 | -78.66 | $25.45 | 477326 |
| 2022-09-07 | -83.33 | $25.29 | 563931 |
| 2022-09-06 | -90.94 | $25.03 | 578640 |
| 2022-09-02 | -92.86 | $25.54 | 414200 |
| 2022-09-01 | -92.94 | $25.77 | 624400 |
| 2022-08-31 | -85.59 | $26.24 | 530500 |
| 2022-08-30 | -76.13 | $26.45 | 431600 |
| 2022-08-29 | -68.92 | $26.61 | 453600 |
| 2022-08-26 | -53.15 | $26.96 | 431927 |
| 2022-08-25 | -41.44 | $27.22 | 720900 |
| 2022-08-24 | -63.96 | $26.72 | 486038 |
| 2022-08-23 | -64.41 | $26.71 | 530700 |
| 2022-08-22 | -48.88 | $27.05 | 435000 |
| 2022-08-19 | -27.35 | $27.53 | 484532 |
| 2022-08-18 | -17.52 | $27.73 | 466347 |
| 2022-08-17 | -14.67 | $27.65 | 528948 |
| 2022-08-16 | -2.87 | $28.04 | 673600 |
| 2022-08-15 | 0.00 | $27.78 | 523216 |
| 2022-08-12 | -0.89 | $27.63 | 506800 |
| 2022-08-11 | -0.32 | $27.18 | 464800 |
| 2022-08-10 | -5.56 | $26.77 | 586306 |
| 2022-08-09 | -8.95 | $26.66 | 484114 |
| 2022-08-08 | -15.74 | $26.44 | 632402 |
| 2022-08-05 | -22.22 | $26.23 | 566246 |
| 2022-08-04 | -30.56 | $25.96 | 449519 |
| 2022-08-03 | -22.22 | $26.23 | 492200 |
| 2022-08-02 | -16.44 | $26.24 | 387000 |
| 2022-08-01 | -4.63 | $26.75 | 613000 |
| 2022-07-29 | -3.12 | $26.67 | 802100 |
| 2022-07-28 | -4.73 | $26.46 | 788824 |
| 2022-07-27 | -4.23 | $26.48 | 528323 |
| 2022-07-26 | -3.04 | $26.46 | 616309 |
| 2022-07-25 | -5.66 | $26.13 | 918037 |
| 2022-07-22 | -9.97 | $25.97 | 783025 |
| 2022-07-21 | -0.86 | $26.10 | 1.0M |
| 2022-07-20 | -10.81 | $25.27 | 769142 |
| 2022-07-19 | -21.96 | $24.94 | 743833 |
| 2022-07-18 | -40.88 | $24.38 | 496914 |
| 2022-07-15 | -40.20 | $24.40 | 876600 |
| 2022-07-14 | -51.35 | $24.07 | 945224 |
| 2022-07-13 | -51.01 | $24.08 | 531015 |
| 2022-07-12 | -35.47 | $24.54 | 406818 |
| 2022-07-11 | -35.81 | $24.53 | 654130 |
| 2022-07-08 | -33.78 | $24.59 | 1.1M |
| 2022-07-07 | -34.46 | $24.57 | 741204 |
| 2022-07-06 | -28.38 | $24.75 | 920744 |
| 2022-07-05 | -31.09 | $24.99 | 1.2M |
| 2022-07-01 | -22.80 | $25.15 | 882619 |
| 2022-06-30 | -40.41 | $24.81 | 807500 |
| 2022-06-29 | -40.93 | $24.80 | 786527 |
| 2022-06-28 | -15.54 | $25.29 | 1.1M |
| 2022-06-27 | -10.90 | $25.05 | 956440 |
| 2022-06-24 | -29.49 | $24.76 | 1.7M |
| 2022-06-23 | -59.62 | $24.29 | 1.5M |
| 2022-06-22 | -30.13 | $24.75 | 1.1M |
| 2022-06-21 | -26.92 | $24.80 | 1.1M |
| 2022-06-17 | -58.92 | $24.13 | 2.2M |
| 2022-06-16 | -65.95 | $24.00 | 1.6M |
| 2022-06-15 | -70.27 | $23.92 | 989920 |
| 2022-06-14 | -77.30 | $23.79 | 848916 |
| 2022-06-13 | -69.85 | $23.83 | 1.1M |
| 2022-06-10 | -58.79 | $24.05 | 871135 |
| 2022-06-09 | -33.48 | $24.45 | 899600 |
| 2022-06-08 | -8.70 | $25.02 | 708148 |
| 2022-06-07 | -0.45 | $25.14 | 592930 |
| 2022-06-06 | -9.01 | $24.94 | 827700 |
| 2022-06-03 | -7.83 | $24.92 | 1.2M |
| 2022-06-02 | -0.97 | $24.96 | 503700 |
| 2022-06-01 | -17.82 | $24.58 | 914200 |
| 2022-05-31 | -7.92 | $24.78 | 1.2M |
| 2022-05-27 | -2.91 | $24.88 | 603900 |
| 2022-05-26 | -8.33 | $24.64 | 744947 |
| 2022-05-25 | -11.70 | $24.39 | 637314 |
| 2022-05-24 | -18.29 | $24.22 | 909112 |
| 2022-05-23 | -20.73 | $24.18 | 833149 |
| 2022-05-20 | -27.01 | $23.88 | 1.1M |
| 2022-05-19 | -47.83 | $23.60 | 969636 |
| 2022-05-18 | -30.87 | $23.91 | 1.4M |
| 2022-05-17 | -18.12 | $24.10 | 738900 |
| 2022-05-16 | -55.70 | $23.54 | 586020 |
| 2022-05-13 | -45.29 | $23.60 | 737815 |
| 2022-05-12 | -52.46 | $23.41 | 916009 |
| 2022-05-11 | -51.37 | $23.43 | 721643 |
| 2022-05-10 | -54.10 | $23.38 | 935035 |
| 2022-05-09 | -34.43 | $23.74 | 694900 |
| 2022-05-06 | -36.02 | $23.70 | 600000 |
| 2022-05-05 | -29.00 | $23.79 | 709300 |
| 2022-05-04 | -14.00 | $24.09 | 1.1M |
| 2022-05-03 | -50.00 | $23.37 | 578500 |
| 2022-05-02 | -55.50 | $23.26 | 1.0M |
| 2022-04-29 | -67.50 | $23.02 | 796619 |
| 2022-04-28 | -35.50 | $23.66 | 753428 |
| 2022-04-27 | -45.00 | $23.47 | 840900 |
| 2022-04-26 | -43.50 | $23.50 | 1.2M |
| 2022-04-25 | -19.00 | $23.99 | 1.1M |
| 2022-04-22 | -21.50 | $23.94 | 972200 |
| 2022-04-21 | -12.00 | $24.13 | 1.7M |
| 2022-04-20 | -22.03 | $23.75 | 928500 |
| 2022-04-19 | -33.90 | $23.54 | 1.0M |
| 2022-04-18 | -70.62 | $22.89 | 925633 |
| 2022-04-14 | -77.40 | $22.77 | 684735 |
| 2022-04-13 | -74.01 | $22.83 | 586336 |
| 2022-04-12 | -79.37 | $22.76 | 953120 |
| 2022-04-11 | -82.38 | $22.71 | 996318 |
| 2022-04-08 | -87.00 | $22.63 | 825138 |
| 2022-04-07 | -90.50 | $22.56 | 1.2M |
| 2022-04-06 | -91.95 | $22.77 | 1.4M |
| 2022-04-05 | -96.18 | $22.86 | 1.1M |
| 2022-04-04 | -71.25 | $23.23 | 1.3M |
| 2022-04-01 | -78.75 | $23.11 | 1.2M |
| 2022-03-31 | -72.50 | $23.21 | 889000 |
| 2022-03-30 | -60.00 | $23.41 | 1.2M |
| 2022-03-29 | -20.00 | $24.05 | 1.2M |
| 2022-03-28 | -28.11 | $23.85 | 962400 |
| 2022-03-25 | -21.08 | $23.98 | 929400 |
| 2022-03-24 | -57.84 | $23.30 | 834200 |
| 2022-03-23 | -60.37 | $23.06 | 1.1M |
| 2022-03-22 | -41.01 | $23.48 | 1.3M |
| 2022-03-21 | -48.39 | $23.32 | 1.5M |
| 2022-03-18 | -68.66 | $22.88 | 5.6M |
| 2022-03-17 | -37.79 | $23.55 | 1.1M |
| 2022-03-16 | -22.12 | $23.89 | 1.1M |
| 2022-03-15 | -29.95 | $23.72 | 1.1M |
| 2022-03-14 | -18.43 | $23.97 | 1.3M |
| 2022-03-11 | -36.18 | $23.47 | 883700 |
| 2022-03-10 | -47.74 | $23.24 | 985500 |
| 2022-03-09 | -54.77 | $23.10 | 700500 |
| 2022-03-08 | -70.85 | $22.78 | 987042 |
| 2022-03-07 | -55.28 | $23.09 | 1.3M |
| 2022-03-04 | -47.74 | $23.24 | 784800 |
| 2022-03-03 | -32.66 | $23.54 | 770800 |
| 2022-03-02 | -38.76 | $23.38 | 753400 |
| 2022-03-01 | -49.23 | $22.91 | 1.0M |
| 2022-02-28 | -22.18 | $23.58 | 858146 |
| 2022-02-25 | -20.36 | $23.63 | 533600 |
| 2022-02-24 | -46.91 | $22.90 | 885143 |
| 2022-02-23 | -24.73 | $23.51 | 860300 |
| 2022-02-22 | -9.82 | $23.92 | 848800 |
| 2022-02-18 | -8.03 | $23.96 | 1.2M |
| 2022-02-17 | -13.58 | $23.73 | 859816 |
| 2022-02-16 | -4.53 | $23.97 | 591314 |
| 2022-02-15 | -2.31 | $23.98 | 754039 |
| 2022-02-14 | -19.62 | $23.53 | 878627 |
| 2022-02-11 | -13.08 | $23.70 | 928000 |
| 2022-02-10 | -7.11 | $23.66 | 726400 |
| 2022-02-09 | -14.83 | $23.45 | 864231 |
| 2022-02-08 | -3.81 | $23.71 | 860331 |
| 2022-02-07 | -19.42 | $23.10 | 764737 |
| 2022-02-04 | -34.47 | $22.79 | 1.1M |
| 2022-02-03 | -48.06 | $22.51 | 1.2M |
| 2022-02-02 | -57.77 | $22.31 | 1.1M |
| 2022-02-01 | -72.33 | $22.01 | 563200 |
| 2022-01-31 | -68.69 | $22.03 | 751900 |
| 2022-01-28 | -62.50 | $22.10 | 625100 |
| 2022-01-27 | -54.46 | $22.28 | 596200 |
| 2022-01-26 | -45.18 | $22.47 | 652842 |
| 2022-01-25 | -34.65 | $22.71 | 560300 |
| 2022-01-24 | -37.72 | $22.64 | 739900 |
| 2022-01-21 | -53.07 | $22.29 | 818604 |
| 2022-01-20 | -46.67 | $22.31 | 1.1M |
| 2022-01-19 | -25.88 | $22.84 | 770842 |
| 2022-01-18 | -9.09 | $23.22 | 699918 |
| 2022-01-14 | -4.22 | $23.37 | 662500 |
| 2022-01-13 | -9.74 | $23.20 | 502200 |
| 2022-01-12 | -13.31 | $23.09 | 807114 |
| 2022-01-11 | -10.06 | $23.19 | 812100 |
| 2022-01-10 | -1.95 | $23.44 | 1.1M |
| 2022-01-07 | -2.39 | $22.87 | 660410 |
| 2022-01-06 | -2.18 | $22.60 | 611249 |
| 2022-01-05 | -18.32 | $21.92 | 554100 |
| 2022-01-04 | -12.09 | $21.89 | 681422 |
| 2022-01-03 | -16.84 | $21.58 | 923216 |
| 2021-12-31 | -18.97 | $21.41 | 283200 |
| 2021-12-30 | -18.18 | $21.39 | 354829 |
| 2021-12-29 | -15.67 | $21.43 | 276800 |
| 2021-12-28 | -15.09 | $21.42 | 432300 |
| 2021-12-27 | -10.18 | $21.56 | 513502 |
| 2021-12-23 | -9.03 | $21.52 | 428429 |
| 2021-12-22 | -15.88 | $21.33 | 438600 |
| 2021-12-21 | -21.66 | $21.17 | 616521 |
| 2021-12-20 | -31.05 | $20.91 | 887600 |
| 2021-12-17 | -20.58 | $21.20 | 3.8M |
| 2021-12-16 | -7.94 | $21.55 | 935700 |
| 2021-12-15 | -15.36 | $21.26 | 2.2M |
| 2021-12-14 | -6.05 | $21.33 | 795300 |
| 2021-12-13 | -23.21 | $20.82 | 918622 |
| 2021-12-10 | -16.03 | $20.99 | 536809 |
| 2021-12-09 | -35.44 | $20.53 | 840649 |
| 2021-12-08 | -27.43 | $20.72 | 819608 |
| 2021-12-07 | -39.66 | $20.43 | 827300 |
| 2021-12-06 | -39.66 | $20.43 | 632400 |
| 2021-12-03 | -61.18 | $19.92 | 435522 |
| 2021-12-02 | -54.85 | $20.07 | 575325 |
| 2021-12-01 | -90.30 | $19.23 | 472506 |
| 2021-11-30 | -95.36 | $19.11 | 508528 |
| 2021-11-29 | -89.69 | $19.37 | 516024 |
| 2021-11-26 | -78.92 | $19.61 | 483200 |
| 2021-11-24 | -38.92 | $20.65 | 205000 |
| 2021-11-23 | -21.99 | $20.95 | 378600 |
| 2021-11-22 | -22.51 | $20.94 | 463534 |
| 2021-11-19 | -34.46 | $20.62 | 334640 |
| 2021-11-18 | -20.90 | $20.86 | 659000 |
| 2021-11-17 | -18.64 | $20.90 | 467943 |
| 2021-11-16 | -18.64 | $20.90 | 420527 |
| 2021-11-15 | -31.28 | $20.67 | 480300 |
| 2021-11-12 | -32.40 | $20.65 | 394700 |
| 2021-11-11 | -24.02 | $20.80 | 300700 |
| 2021-11-10 | -27.93 | $20.73 | 434029 |
| 2021-11-09 | -27.93 | $20.73 | 358400 |
| 2021-11-08 | -32.40 | $20.65 | 477320 |
| 2021-11-05 | -12.12 | $20.89 | 566600 |
| 2021-11-04 | -30.30 | $20.59 | 543348 |
| 2021-11-03 | -6.06 | $20.99 | 428700 |
| 2021-11-02 | -35.25 | $20.34 | 385817 |
| 2021-11-01 | -2.96 | $20.75 | 842100 |
| 2021-10-29 | -58.27 | $20.02 | 893313 |
| 2021-10-28 | -71.63 | $19.84 | 568900 |
| 2021-10-27 | -97.87 | $19.47 | 889300 |
| 2021-10-26 | -82.98 | $19.68 | 607300 |
| 2021-10-25 | -71.63 | $19.84 | 431800 |
| 2021-10-22 | -81.56 | $19.70 | 536600 |
| 2021-10-21 | -68.79 | $19.88 | 404500 |
| 2021-10-20 | -38.86 | $20.17 | 457200 |
| 2021-10-19 | -53.48 | $19.85 | 534400 |
| 2021-10-18 | -53.77 | $19.71 | 405900 |
| 2021-10-15 | -40.38 | $19.99 | 448500 |
| 2021-10-14 | -39.91 | $20.00 | 359204 |
| 2021-10-13 | -51.64 | $19.75 | 392042 |
| 2021-10-12 | -47.42 | $19.84 | 499126 |
| 2021-10-11 | -41.31 | $19.97 | 336500 |
| 2021-10-08 | -24.41 | $20.33 | 336400 |
| 2021-10-07 | -28.17 | $20.25 | 614800 |
| 2021-10-06 | -30.99 | $20.19 | 458410 |
| 2021-10-05 | -25.35 | $20.31 | 576100 |
| 2021-10-04 | -16.90 | $20.49 | 335831 |
| 2021-10-01 | -9.86 | $20.64 | 642800 |
| 2021-09-30 | -19.90 | $20.37 | 429327 |
| 2021-09-29 | -6.40 | $20.62 | 506111 |
| 2021-09-28 | -16.08 | $20.39 | 469406 |
| 2021-09-27 | -10.05 | $20.51 | 627700 |
| 2021-09-24 | -46.15 | $19.77 | 603900 |
| 2021-09-23 | -61.03 | $19.48 | 579600 |
| 2021-09-22 | -83.08 | $19.05 | 603400 |
| 2021-09-21 | -86.15 | $18.99 | 473400 |
| 2021-09-20 | -91.28 | $18.89 | 910704 |
| 2021-09-17 | -75.56 | $19.31 | 2.0M |
| 2021-09-16 | -91.67 | $19.02 | 433420 |
| 2021-09-15 | -91.11 | $19.03 | 468116 |
| 2021-09-14 | -90.00 | $19.05 | 518500 |
| 2021-09-13 | -90.48 | $19.15 | 513327 |
| 2021-09-10 | -95.83 | $19.29 | 500000 |
| 2021-09-09 | -72.92 | $19.62 | 407000 |
| 2021-09-08 | -89.43 | $19.57 | 400300 |
| 2021-09-07 | -63.93 | $19.89 | 310700 |
| 2021-09-03 | -59.84 | $19.94 | 354929 |
| 2021-09-02 | -49.18 | $20.07 | 312700 |
| 2021-09-01 | -36.88 | $20.15 | 250023 |
| 2021-08-31 | -17.13 | $20.36 | 432100 |
| 2021-08-30 | -17.75 | $20.25 | 411733 |
| 2021-08-27 | -5.92 | $20.45 | 367100 |
| 2021-08-26 | -35.47 | $19.94 | 280800 |
| 2021-08-25 | -22.09 | $20.17 | 408739 |
| 2021-08-24 | -14.45 | $20.30 | 234639 |
| 2021-08-23 | -13.29 | $20.32 | 241912 |
| 2021-08-20 | -5.59 | $20.34 | 424000 |
| 2021-08-19 | -28.38 | $19.88 | 546300 |
| 2021-08-18 | -12.16 | $20.12 | 563900 |
| 2021-08-17 | -8.78 | $20.17 | 505200 |
| 2021-08-16 | -4.76 | $20.22 | 563700 |
| 2021-08-13 | -2.72 | $20.25 | 461036 |
| 2021-08-12 | -5.48 | $20.20 | 611148 |
| 2021-08-11 | -6.85 | $20.18 | 389739 |
| 2021-08-10 | -24.66 | $19.92 | 331131 |
| 2021-08-09 | -44.52 | $19.63 | 317203 |
| 2021-08-06 | -26.71 | $19.89 | 436749 |
| 2021-08-05 | -56.16 | $19.46 | 590000 |
| 2021-08-04 | -81.51 | $19.09 | 334220 |
| 2021-08-03 | -70.55 | $19.25 | 488400 |
| 2021-08-02 | -91.67 | $18.99 | 555400 |
| 2021-07-30 | -88.24 | $19.06 | 446300 |
| 2021-07-29 | -78.43 | $19.26 | 339233 |
| 2021-07-28 | -78.92 | $19.25 | 650943 |
| 2021-07-27 | -88.26 | $19.23 | 296247 |
| 2021-07-26 | -84.55 | $19.36 | 302936 |
| 2021-07-23 | -88.32 | $19.30 | 381448 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.95
2026-07-20
Close Price
$22.47
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
7.58
Average
20.39
Maximum
63.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.95 | $22.47 | 1.4M |
| 2026-07-17 | 25.65 | $22.82 | 1.9M |
| 2026-07-16 | 24.96 | $23.30 | 1.6M |
| 2026-07-15 | 24.13 | $22.71 | 1.0M |
| 2026-07-14 | 23.58 | $22.59 | 1.2M |
| 2026-07-13 | 23.29 | $22.45 | 1.3M |
| 2026-07-10 | 23.09 | $22.47 | 1.2M |
| 2026-07-09 | 22.88 | $22.35 | 1.6M |
| 2026-07-08 | 22.75 | $22.17 | 2.2M |
| 2026-07-07 | 22.63 | $22.58 | 977500 |
| 2026-07-06 | 21.58 | $22.76 | 1.4M |
| 2026-07-02 | 20.25 | $22.81 | 1.4M |
| 2026-07-01 | 18.86 | $23.11 | 2.1M |
| 2026-06-30 | 17.48 | $22.55 | 1.6M |
| 2026-06-29 | 16.49 | $22.40 | 1.7M |
| 2026-06-26 | 15.52 | $22.46 | 3.8M |
| 2026-06-25 | 14.31 | $22.46 | 1.5M |
| 2026-06-24 | 13.04 | $22.05 | 2.6M |
| 2026-06-23 | 12.03 | $21.55 | 1.9M |
| 2026-06-22 | 11.48 | $21.05 | 1.3M |
| 2026-06-18 | 11.37 | $20.81 | 4.7M |
| 2026-06-17 | 11.57 | $20.57 | 2.5M |
| 2026-06-16 | 11.78 | $21.24 | 2.2M |
| 2026-06-15 | 10.95 | $20.84 | 1.3M |
| 2026-06-12 | 10.27 | $21.23 | 1.2M |
| 2026-06-11 | 9.83 | $20.92 | 1.1M |
| 2026-06-10 | 9.57 | $20.87 | 1.3M |
| 2026-06-09 | 9.29 | $20.78 | 1.4M |
| 2026-06-08 | 8.97 | $20.50 | 1.1M |
| 2026-06-05 | 9.13 | $20.50 | 1.5M |
| 2026-06-04 | 9.41 | $20.44 | 1.1M |
| 2026-06-03 | 9.90 | $19.88 | 1.3M |
| 2026-06-02 | 10.22 | $20.44 | 826200 |
| 2026-06-01 | 10.68 | $20.10 | 1.3M |
| 2026-05-29 | 11.16 | $20.36 | 1.8M |
| 2026-05-28 | 11.31 | $20.41 | 1.1M |
| 2026-05-27 | 11.47 | $20.49 | 1.5M |
| 2026-05-26 | 11.22 | $20.77 | 1.6M |
| 2026-05-22 | 11.12 | $20.35 | 1.5M |
| 2026-05-21 | 11.24 | $20.32 | 2.2M |
| 2026-05-20 | 11.67 | $20.30 | 1.4M |
| 2026-05-19 | 12.12 | $19.82 | 1.3M |
| 2026-05-18 | 12.10 | $19.88 | 1.3M |
| 2026-05-15 | 12.14 | $19.54 | 1.5M |
| 2026-05-14 | 11.79 | $19.77 | 2.0M |
| 2026-05-13 | 11.75 | $19.60 | 1.6M |
| 2026-05-12 | 11.71 | $19.84 | 1.8M |
| 2026-05-11 | 11.66 | $20.10 | 1.7M |
| 2026-05-08 | 12.26 | $20.33 | 1.1M |
| 2026-05-07 | 12.47 | $20.51 | 1.2M |
| 2026-05-06 | 12.49 | $20.63 | 1.4M |
| 2026-05-05 | 12.34 | $20.54 | 1.2M |
| 2026-05-04 | 12.47 | $20.17 | 1.5M |
| 2026-05-01 | 12.84 | $20.45 | 1.7M |
| 2026-04-30 | 13.09 | $20.37 | 4.1M |
| 2026-04-29 | 13.46 | $20.24 | 1.3M |
| 2026-04-28 | 13.93 | $20.49 | 2.2M |
| 2026-04-27 | 13.85 | $20.34 | 1.8M |
| 2026-04-24 | 14.16 | $20.06 | 2.0M |
| 2026-04-23 | 14.52 | $20.21 | 2.2M |
| 2026-04-22 | 14.77 | $20.37 | 2.1M |
| 2026-04-21 | 14.94 | $20.29 | 2.7M |
| 2026-04-20 | 14.82 | $20.76 | 2.5M |
| 2026-04-17 | 14.28 | $20.68 | 12.7M |
| 2026-04-16 | 13.72 | $20.08 | 2.6M |
| 2026-04-15 | 13.93 | $20.31 | 2.8M |
| 2026-04-14 | 14.16 | $20.49 | 944843 |
| 2026-04-13 | 13.81 | $20.62 | 1.0M |
| 2026-04-10 | 13.53 | $20.58 | 1.3M |
| 2026-04-09 | 13.22 | $20.75 | 1.3M |
| 2026-04-08 | 12.88 | $20.30 | 1.4M |
| 2026-04-07 | 12.77 | $19.89 | 1.3M |
| 2026-04-06 | 13.43 | $19.74 | 792300 |
| 2026-04-02 | 14.03 | $19.66 | 1.4M |
| 2026-04-01 | 14.51 | $19.50 | 843933 |
| 2026-03-31 | 15.15 | $19.39 | 1.6M |
| 2026-03-30 | 15.65 | $19.09 | 1.2M |
| 2026-03-27 | 15.72 | $18.99 | 1.1M |
| 2026-03-26 | 15.80 | $19.34 | 1.1M |
| 2026-03-25 | 15.87 | $19.28 | 1.1M |
| 2026-03-24 | 16.13 | $19.18 | 1.3M |
| 2026-03-23 | 16.39 | $19.23 | 2.1M |
| 2026-03-20 | 16.67 | $18.60 | 5.1M |
| 2026-03-19 | 16.19 | $18.88 | 1.5M |
| 2026-03-18 | 15.68 | $18.59 | 1.7M |
| 2026-03-17 | 15.25 | $18.92 | 1.2M |
| 2026-03-16 | 15.06 | $19.01 | 879129 |
| 2026-03-13 | 14.89 | $18.79 | 1.0M |
| 2026-03-12 | 14.58 | $18.86 | 1.6M |
| 2026-03-11 | 14.01 | $18.81 | 1.1M |
| 2026-03-10 | 13.54 | $18.82 | 1.4M |
| 2026-03-09 | 13.20 | $19.24 | 2.2M |
| 2026-03-06 | 12.85 | $18.91 | 1.2M |
| 2026-03-05 | 11.98 | $19.24 | 732237 |
| 2026-03-04 | 11.50 | $19.49 | 957300 |
| 2026-03-03 | 11.32 | $19.57 | 904800 |
| 2026-03-02 | 11.10 | $19.56 | 1.4M |
| 2026-02-27 | 10.86 | $19.23 | 2.1M |
| 2026-02-26 | 10.96 | $19.98 | 994700 |
| 2026-02-25 | 11.42 | $20.01 | 1.2M |
| 2026-02-24 | 11.76 | $19.62 | 773993 |
| 2026-02-23 | 11.70 | $19.50 | 1.1M |
| 2026-02-20 | 11.64 | $20.48 | 1.2M |
| 2026-02-19 | 12.00 | $20.53 | 1.3M |
| 2026-02-18 | 12.23 | $20.69 | 1.5M |
| 2026-02-17 | 12.23 | $20.80 | 1.5M |
| 2026-02-13 | 12.49 | $20.55 | 797924 |
| 2026-02-12 | 12.98 | $20.45 | 1.3M |
| 2026-02-11 | 13.42 | $20.62 | 1.1M |
| 2026-02-10 | 13.53 | $20.92 | 1.1M |
| 2026-02-09 | 13.32 | $21.22 | 1.0M |
| 2026-02-06 | 12.66 | $21.43 | 1.6M |
| 2026-02-05 | 11.98 | $20.97 | 1.7M |
| 2026-02-04 | 11.62 | $20.75 | 1.4M |
| 2026-02-03 | 11.06 | $20.36 | 1.5M |
| 2026-02-02 | 10.77 | $20.11 | 1.2M |
| 2026-01-30 | 10.76 | $19.71 | 2.6M |
| 2026-01-29 | 11.23 | $19.51 | 1.6M |
| 2026-01-28 | 11.79 | $19.36 | 1.3M |
| 2026-01-27 | 12.38 | $19.60 | 1.1M |
| 2026-01-26 | 12.79 | $19.84 | 1.3M |
| 2026-01-23 | 13.32 | $19.84 | 2.2M |
| 2026-01-22 | 13.59 | $20.73 | 1.9M |
| 2026-01-21 | 12.93 | $20.80 | 1.5M |
| 2026-01-20 | 12.41 | $19.76 | 1.1M |
| 2026-01-16 | 12.88 | $19.92 | 1.2M |
| 2026-01-15 | 13.19 | $19.88 | 1.1M |
| 2026-01-14 | 13.54 | $19.30 | 889317 |
| 2026-01-13 | 13.78 | $19.15 | 1.2M |
| 2026-01-12 | 13.96 | $19.07 | 1.0M |
| 2026-01-09 | 14.18 | $19.39 | 1.1M |
| 2026-01-08 | 14.78 | $19.56 | 1.9M |
| 2026-01-07 | 15.42 | $19.07 | 1.5M |
| 2026-01-06 | 15.36 | $19.26 | 2.1M |
| 2026-01-05 | 15.34 | $19.15 | 1.5M |
| 2026-01-02 | 15.17 | $18.67 | 1.5M |
| 2025-12-31 | 14.21 | $18.60 | 881000 |
| 2025-12-30 | 13.48 | $18.80 | 988600 |
| 2025-12-29 | 12.92 | $19.18 | 1.1M |
| 2025-12-26 | 12.65 | $19.58 | 1.2M |
| 2025-12-24 | 12.77 | $19.54 | 727500 |
| 2025-12-23 | 12.83 | $19.54 | 1.4M |
| 2025-12-22 | 12.98 | $19.56 | 1.6M |
| 2025-12-19 | 13.13 | $19.54 | 4.6M |
| 2025-12-18 | 13.28 | $19.66 | 7.5M |
| 2025-12-17 | 13.44 | $20.25 | 898211 |
| 2025-12-16 | 13.65 | $20.00 | 1.0M |
| 2025-12-15 | 14.01 | $20.19 | 1.1M |
| 2025-12-12 | 14.15 | $19.92 | 713300 |
| 2025-12-11 | 14.29 | $20.23 | 998400 |
| 2025-12-10 | 14.01 | $20.37 | 1.2M |
| 2025-12-09 | 13.87 | $19.64 | 1.1M |
| 2025-12-08 | 14.53 | $19.61 | 1.0M |
| 2025-12-05 | 15.22 | $19.50 | 636730 |
| 2025-12-04 | 15.36 | $19.84 | 797800 |
| 2025-12-03 | 15.28 | $19.96 | 553315 |
| 2025-12-02 | 14.95 | $19.78 | 612818 |
| 2025-12-01 | 14.80 | $19.77 | 687222 |
| 2025-11-28 | 14.65 | $19.68 | 433412 |
| 2025-11-26 | 14.29 | $19.94 | 1.3M |
| 2025-11-25 | 13.46 | $20.22 | 1.4M |
| 2025-11-24 | 12.59 | $19.64 | 1.1M |
| 2025-11-21 | 12.33 | $19.47 | 1.0M |
| 2025-11-20 | 12.17 | $18.86 | 984200 |
| 2025-11-19 | 12.68 | $18.63 | 765200 |
| 2025-11-18 | 12.82 | $18.46 | 765000 |
| 2025-11-17 | 12.91 | $18.18 | 1.3M |
| 2025-11-14 | 13.04 | $18.86 | 1.3M |
| 2025-11-13 | 13.38 | $18.64 | 985600 |
| 2025-11-12 | 14.05 | $18.71 | 958636 |
| 2025-11-11 | 14.57 | $18.72 | 651500 |
| 2025-11-10 | 15.31 | $18.59 | 1.0M |
| 2025-11-07 | 16.10 | $18.71 | 843200 |
| 2025-11-06 | 16.09 | $18.70 | 830300 |
| 2025-11-05 | 16.08 | $18.68 | 580900 |
| 2025-11-04 | 16.07 | $18.46 | 696300 |
| 2025-11-03 | 15.72 | $18.46 | 691100 |
| 2025-10-31 | 15.14 | $18.37 | 913500 |
| 2025-10-30 | 14.81 | $18.56 | 916946 |
| 2025-10-29 | 14.68 | $18.57 | 827800 |
| 2025-10-28 | 14.55 | $19.14 | 799400 |
| 2025-10-27 | 14.76 | $18.96 | 618700 |
| 2025-10-24 | 15.16 | $19.07 | 652200 |
| 2025-10-23 | 15.42 | $18.65 | 843127 |
| 2025-10-22 | 15.31 | $18.62 | 951000 |
| 2025-10-21 | 15.36 | $18.73 | 635100 |
| 2025-10-20 | 15.64 | $19.01 | 554900 |
| 2025-10-17 | 15.94 | $18.54 | 875000 |
| 2025-10-16 | 15.68 | $18.19 | 1.5M |
| 2025-10-15 | 15.42 | $18.99 | 804211 |
| 2025-10-14 | 16.04 | $19.28 | 680615 |
| 2025-10-13 | 16.52 | $18.56 | 661847 |
| 2025-10-10 | 15.74 | $18.05 | 649048 |
| 2025-10-09 | 14.92 | $18.71 | 378135 |
| 2025-10-08 | 14.61 | $18.84 | 457827 |
| 2025-10-07 | 14.61 | $18.90 | 510623 |
| 2025-10-06 | 14.75 | $19.10 | 712338 |
| 2025-10-03 | 14.91 | $18.98 | 820109 |
| 2025-10-02 | 14.72 | $18.79 | 717319 |
| 2025-10-01 | 13.93 | $18.69 | 589400 |
| 2025-09-30 | 13.10 | $18.91 | 705749 |
| 2025-09-29 | 12.42 | $19.07 | 804300 |
| 2025-09-26 | 11.98 | $19.39 | 636900 |
| 2025-09-25 | 12.03 | $19.53 | 581438 |
| 2025-09-24 | 11.97 | $19.59 | 575700 |
| 2025-09-23 | 11.98 | $19.58 | 592900 |
| 2025-09-22 | 12.13 | $19.67 | 597800 |
| 2025-09-19 | 12.20 | $19.95 | 1.6M |
| 2025-09-18 | 12.83 | $20.21 | 597600 |
| 2025-09-17 | 13.49 | $19.56 | 625100 |
| 2025-09-16 | 14.06 | $19.51 | 595900 |
| 2025-09-15 | 14.65 | $20.01 | 1.2M |
| 2025-09-12 | 14.86 | $20.10 | 736300 |
| 2025-09-11 | 14.96 | $20.33 | 766100 |
| 2025-09-10 | 14.75 | $20.33 | 629701 |
| 2025-09-09 | 14.58 | $20.19 | 667030 |
| 2025-09-08 | 14.52 | $20.20 | 644342 |
| 2025-09-05 | 14.45 | $20.32 | 707907 |
| 2025-09-04 | 14.28 | $20.45 | 642426 |
| 2025-09-03 | 14.34 | $19.93 | 411900 |
| 2025-09-02 | 14.79 | $19.90 | 445518 |
| 2025-08-29 | 15.37 | $20.13 | 703600 |
| 2025-08-28 | 15.49 | $20.21 | 455213 |
| 2025-08-27 | 15.50 | $20.43 | 464200 |
| 2025-08-26 | 15.55 | $20.26 | 597747 |
| 2025-08-25 | 15.56 | $20.03 | 549149 |
| 2025-08-22 | 15.74 | $20.27 | 979200 |
| 2025-08-21 | 15.92 | $19.25 | 445936 |
| 2025-08-20 | 16.41 | $19.29 | 372400 |
| 2025-08-19 | 17.05 | $19.31 | 557864 |
| 2025-08-18 | 17.82 | $19.42 | 401700 |
| 2025-08-15 | 18.45 | $19.34 | 621800 |
| 2025-08-14 | 19.24 | $19.66 | 457300 |
| 2025-08-13 | 20.00 | $19.82 | 738702 |
| 2025-08-12 | 20.89 | $19.70 | 684031 |
| 2025-08-11 | 21.86 | $18.81 | 554322 |
| 2025-08-08 | 21.91 | $18.85 | 766200 |
| 2025-08-07 | 22.09 | $19.03 | 739400 |
| 2025-08-06 | 22.34 | $19.04 | 603600 |
| 2025-08-05 | 22.77 | $19.16 | 1.0M |
| 2025-08-04 | 23.12 | $18.69 | 652328 |
| 2025-08-01 | 22.87 | $18.37 | 792300 |
| 2025-07-31 | 22.36 | $18.69 | 756100 |
| 2025-07-30 | 22.15 | $18.78 | 649514 |
| 2025-07-29 | 22.06 | $19.17 | 655120 |
| 2025-07-28 | 22.34 | $19.38 | 794134 |
| 2025-07-25 | 22.84 | $19.27 | 885100 |
| 2025-07-24 | 23.36 | $19.76 | 1.4M |
| 2025-07-23 | 24.47 | $20.93 | 1.1M |
| 2025-07-22 | 24.62 | $20.81 | 979700 |
| 2025-07-21 | 24.74 | $20.82 | 1.2M |
| 2025-07-18 | 24.62 | $21.08 | 948543 |
| 2025-07-17 | 24.22 | $21.09 | 999300 |
| 2025-07-16 | 23.89 | $20.72 | 661500 |
| 2025-07-15 | 23.83 | $20.52 | 1.8M |
| 2025-07-14 | 23.46 | $21.19 | 601529 |
| 2025-07-11 | 22.53 | $20.82 | 677000 |
| 2025-07-10 | 21.83 | $20.85 | 900544 |
| 2025-07-09 | 21.09 | $20.83 | 649480 |
| 2025-07-08 | 19.96 | $20.93 | 723300 |
| 2025-07-07 | 18.77 | $20.64 | 765249 |
| 2025-07-03 | 17.55 | $20.97 | 621100 |
| 2025-07-02 | 16.21 | $20.73 | 1.3M |
| 2025-07-01 | 14.95 | $20.51 | 1.2M |
| 2025-06-30 | 13.75 | $19.79 | 832838 |
| 2025-06-27 | 13.12 | $19.68 | 1.6M |
| 2025-06-26 | 12.54 | $19.66 | 749248 |
| 2025-06-25 | 12.04 | $19.22 | 870527 |
| 2025-06-24 | 11.90 | $19.16 | 804700 |
| 2025-06-23 | 11.75 | $19.05 | 600300 |
| 2025-06-20 | 12.06 | $18.50 | 1.8M |
| 2025-06-18 | 12.35 | $18.37 | 647212 |
| 2025-06-17 | 12.54 | $18.15 | 600200 |
| 2025-06-16 | 12.56 | $18.34 | 631700 |
| 2025-06-13 | 12.86 | $18.54 | 549000 |
| 2025-06-12 | 13.33 | $18.94 | 404400 |
| 2025-06-11 | 13.88 | $19.02 | 531000 |
| 2025-06-10 | 14.16 | $19.32 | 416300 |
| 2025-06-09 | 14.18 | $19.16 | 679800 |
| 2025-06-06 | 14.34 | $19.00 | 525200 |
| 2025-06-05 | 14.92 | $18.59 | 616200 |
| 2025-06-04 | 15.35 | $18.55 | 755936 |
| 2025-06-03 | 15.84 | $18.57 | 2.1M |
| 2025-06-02 | 16.08 | $18.39 | 979000 |
| 2025-05-30 | 16.43 | $18.75 | 1.0M |
| 2025-05-29 | 17.17 | $18.88 | 675645 |
| 2025-05-28 | 18.00 | $18.72 | 768392 |
| 2025-05-27 | 18.90 | $19.30 | 485400 |
| 2025-05-23 | 19.66 | $18.94 | 583500 |
| 2025-05-22 | 20.61 | $18.97 | 488000 |
| 2025-05-21 | 21.47 | $19.05 | 588836 |
| 2025-05-20 | 22.18 | $19.59 | 407100 |
| 2025-05-19 | 22.22 | $19.67 | 477100 |
| 2025-05-16 | 22.31 | $19.78 | 579628 |
| 2025-05-15 | 21.90 | $19.97 | 317842 |
| 2025-05-14 | 21.35 | $19.82 | 553200 |
| 2025-05-13 | 20.76 | $20.00 | 406918 |
| 2025-05-12 | 20.02 | $19.95 | 562200 |
| 2025-05-09 | 19.26 | $19.18 | 305744 |
| 2025-05-08 | 18.90 | $19.26 | 462227 |
| 2025-05-07 | 18.67 | $18.84 | 570033 |
| 2025-05-06 | 18.70 | $18.86 | 445200 |
| 2025-05-05 | 18.78 | $18.98 | 525400 |
| 2025-05-02 | 18.67 | $19.08 | 671700 |
| 2025-05-01 | 18.42 | $18.75 | 612494 |
| 2025-04-30 | 18.41 | $18.54 | 679433 |
| 2025-04-29 | 18.62 | $18.78 | 673946 |
| 2025-04-28 | 18.67 | $18.52 | 744000 |
| 2025-04-25 | 18.85 | $18.46 | 900600 |
| 2025-04-24 | 18.95 | $18.91 | 1.2M |
| 2025-04-23 | 19.05 | $18.78 | 1.2M |
| 2025-04-22 | 18.76 | $18.41 | 809940 |
| 2025-04-21 | 18.93 | $17.72 | 670300 |
| 2025-04-17 | 19.78 | $17.70 | 798400 |
| 2025-04-16 | 20.66 | $17.47 | 1.2M |
| 2025-04-15 | 21.69 | $17.26 | 898821 |
| 2025-04-14 | 22.60 | $16.81 | 868200 |
| 2025-04-11 | 23.05 | $16.41 | 824300 |
| 2025-04-10 | 23.04 | $16.53 | 960434 |
| 2025-04-09 | 23.12 | $17.51 | 1.4M |
| 2025-04-08 | 23.25 | $16.73 | 1.1M |
| 2025-04-07 | 22.66 | $16.73 | 1.2M |
| 2025-04-04 | 22.04 | $16.85 | 1.6M |
| 2025-04-03 | 20.48 | $17.06 | 1.2M |
| 2025-04-02 | 19.25 | $18.44 | 601613 |
| 2025-04-01 | 18.75 | $18.44 | 945000 |
| 2025-03-31 | 18.34 | $18.46 | 633300 |
| 2025-03-28 | 18.03 | $18.46 | 465200 |
| 2025-03-27 | 17.84 | $18.83 | 640338 |
| 2025-03-26 | 17.93 | $18.86 | 464900 |
| 2025-03-25 | 18.23 | $18.94 | 705149 |
| 2025-03-24 | 18.71 | $19.12 | 572028 |
| 2025-03-21 | 19.19 | $18.70 | 2.6M |
| 2025-03-20 | 19.08 | $18.61 | 477400 |
| 2025-03-19 | 19.16 | $18.78 | 600128 |
| 2025-03-18 | 19.31 | $18.71 | 640606 |
| 2025-03-17 | 19.03 | $18.78 | 679600 |
| 2025-03-14 | 18.85 | $18.78 | 936709 |
| 2025-03-13 | 18.39 | $18.42 | 803349 |
| 2025-03-12 | 17.90 | $18.60 | 808900 |
| 2025-03-11 | 17.23 | $18.55 | 1.2M |
| 2025-03-10 | 16.67 | $19.04 | 1.3M |
| 2025-03-07 | 16.42 | $19.44 | 644416 |
| 2025-03-06 | 16.25 | $19.36 | 758925 |
| 2025-03-05 | 15.94 | $19.42 | 845214 |
| 2025-03-04 | 15.77 | $19.51 | 902500 |
| 2025-03-03 | 15.66 | $20.16 | 759100 |
| 2025-02-28 | 16.25 | $20.17 | 989632 |
| 2025-02-27 | 16.27 | $19.89 | 646900 |
| 2025-02-26 | 16.17 | $19.86 | 702609 |
| 2025-02-25 | 15.81 | $19.77 | 615822 |
| 2025-02-24 | 15.48 | $19.64 | 723400 |
| 2025-02-21 | 15.18 | $19.82 | 728300 |
| 2025-02-20 | 15.03 | $20.15 | 443030 |
| 2025-02-19 | 15.00 | $20.43 | 527700 |
| 2025-02-18 | 15.20 | $20.43 | 584900 |
| 2025-02-14 | 15.41 | $20.28 | 403600 |
| 2025-02-13 | 15.78 | $20.37 | 507100 |
| 2025-02-12 | 15.89 | $19.99 | 662100 |
| 2025-02-11 | 15.96 | $20.63 | 528620 |
| 2025-02-10 | 16.04 | $20.18 | 537600 |
| 2025-02-07 | 15.92 | $20.43 | 1.0M |
| 2025-02-06 | 15.85 | $20.84 | 774634 |
| 2025-02-05 | 16.10 | $20.90 | 472806 |
| 2025-02-04 | 16.35 | $20.82 | 452415 |
| 2025-02-03 | 16.39 | $20.35 | 581100 |
| 2025-01-31 | 16.24 | $20.84 | 791386 |
| 2025-01-30 | 16.55 | $21.06 | 822800 |
| 2025-01-29 | 17.02 | $20.79 | 1.4M |
| 2025-01-28 | 17.28 | $20.94 | 705747 |
| 2025-01-27 | 17.91 | $21.02 | 1.0M |
| 2025-01-24 | 18.33 | $20.69 | 834300 |
| 2025-01-23 | 18.56 | $20.66 | 1.0M |
| 2025-01-22 | 18.80 | $20.69 | 1.0M |
| 2025-01-21 | 19.34 | $20.75 | 603100 |
| 2025-01-17 | 20.08 | $20.53 | 766900 |
| 2025-01-16 | 20.63 | $20.37 | 845000 |
| 2025-01-15 | 21.22 | $20.77 | 645211 |
| 2025-01-14 | 22.09 | $20.48 | 631906 |
| 2025-01-13 | 22.26 | $19.60 | 911500 |
| 2025-01-10 | 21.67 | $19.59 | 899300 |
| 2025-01-08 | 21.06 | $20.44 | 996500 |
| 2025-01-07 | 21.14 | $20.81 | 780100 |
| 2025-01-06 | 21.31 | $21.17 | 784748 |
| 2025-01-03 | 21.96 | $21.20 | 1.1M |
| 2025-01-02 | 22.26 | $20.84 | 676426 |
| 2024-12-31 | 22.81 | $21.41 | 602942 |
| 2024-12-30 | 23.38 | $21.71 | 638900 |
| 2024-12-27 | 24.56 | $21.95 | 525200 |
| 2024-12-26 | 25.69 | $22.20 | 436709 |
| 2024-12-24 | 26.86 | $21.98 | 347039 |
| 2024-12-23 | 28.20 | $21.77 | 1.1M |
| 2024-12-20 | 29.59 | $22.00 | 3.3M |
| 2024-12-19 | 31.14 | $21.29 | 984400 |
| 2024-12-18 | 32.72 | $21.37 | 1.7M |
| 2024-12-17 | 34.38 | $22.80 | 1.1M |
| 2024-12-16 | 34.87 | $23.03 | 752827 |
| 2024-12-13 | 35.47 | $22.71 | 703509 |
| 2024-12-12 | 36.19 | $22.84 | 967440 |
| 2024-12-11 | 36.66 | $23.38 | 788500 |
| 2024-12-10 | 36.57 | $23.23 | 686144 |
| 2024-12-09 | 36.56 | $23.18 | 756134 |
| 2024-12-06 | 36.39 | $23.25 | 577206 |
| 2024-12-05 | 36.40 | $22.98 | 596300 |
| 2024-12-04 | 36.30 | $23.52 | 768826 |
| 2024-12-03 | 36.30 | $22.97 | 796125 |
| 2024-12-02 | 36.41 | $23.31 | 954623 |
| 2024-11-29 | 36.34 | $23.42 | 703800 |
| 2024-11-27 | 36.04 | $23.83 | 812731 |
| 2024-11-26 | 35.15 | $23.83 | 861429 |
| 2024-11-25 | 34.31 | $24.00 | 1.2M |
| 2024-11-22 | 33.25 | $23.83 | 846900 |
| 2024-11-21 | 32.35 | $23.19 | 696632 |
| 2024-11-20 | 31.68 | $22.57 | 615057 |
| 2024-11-19 | 31.32 | $22.49 | 588900 |
| 2024-11-18 | 30.94 | $22.52 | 511945 |
| 2024-11-15 | 30.06 | $22.52 | 905700 |
| 2024-11-14 | 29.14 | $22.62 | 721900 |
| 2024-11-13 | 27.95 | $22.57 | 939200 |
| 2024-11-12 | 26.63 | $23.01 | 1.0M |
| 2024-11-11 | 24.96 | $23.07 | 1.0M |
| 2024-11-08 | 23.29 | $22.00 | 838521 |
| 2024-11-07 | 21.85 | $21.66 | 830842 |
| 2024-11-06 | 20.33 | $22.62 | 2.0M |
| 2024-11-05 | 18.73 | $19.31 | 426600 |
| 2024-11-04 | 18.91 | $18.96 | 528700 |
| 2024-11-01 | 19.27 | $19.27 | 572100 |
| 2024-10-31 | 19.14 | $19.43 | 617700 |
| 2024-10-30 | 18.63 | $19.74 | 601300 |
| 2024-10-29 | 17.87 | $19.64 | 605900 |
| 2024-10-28 | 17.38 | $19.58 | 624333 |
| 2024-10-25 | 16.91 | $19.23 | 590400 |
| 2024-10-24 | 16.37 | $19.59 | 1.1M |
| 2024-10-23 | 15.90 | $18.99 | 945000 |
| 2024-10-22 | 15.87 | $18.97 | 317900 |
| 2024-10-21 | 15.94 | $18.78 | 706228 |
| 2024-10-18 | 15.89 | $19.55 | 560418 |
| 2024-10-17 | 14.90 | $19.77 | 497200 |
| 2024-10-16 | 13.86 | $19.68 | 751327 |
| 2024-10-15 | 12.56 | $19.41 | 1.1M |
| 2024-10-14 | 11.20 | $19.01 | 538619 |
| 2024-10-11 | 10.39 | $18.81 | 716300 |
| 2024-10-10 | 9.74 | $17.97 | 747012 |
| 2024-10-09 | 9.92 | $18.11 | 559039 |
| 2024-10-08 | 10.12 | $17.85 | 452800 |
| 2024-10-07 | 10.61 | $17.95 | 526400 |
| 2024-10-04 | 11.04 | $18.05 | 655200 |
| 2024-10-03 | 11.17 | $18.06 | 919522 |
| 2024-10-02 | 11.67 | $18.02 | 1.5M |
| 2024-10-01 | 12.21 | $17.39 | 830300 |
| 2024-09-30 | 12.48 | $17.82 | 535300 |
| 2024-09-27 | 13.07 | $17.73 | 738200 |
| 2024-09-26 | 13.70 | $17.65 | 630100 |
| 2024-09-25 | 14.39 | $17.55 | 701919 |
| 2024-09-24 | 15.08 | $17.84 | 848300 |
| 2024-09-23 | 15.51 | $18.14 | 699100 |
| 2024-09-20 | 15.71 | $18.25 | 3.1M |
| 2024-09-19 | 15.76 | $18.57 | 1.1M |
| 2024-09-18 | 15.70 | $18.12 | 686300 |
| 2024-09-17 | 15.63 | $18.11 | 640300 |
| 2024-09-16 | 15.81 | $17.87 | 596209 |
| 2024-09-13 | 16.57 | $17.71 | 577700 |
| 2024-09-12 | 17.29 | $17.11 | 647028 |
| 2024-09-11 | 17.35 | $16.95 | 733400 |
| 2024-09-10 | 17.23 | $17.13 | 797532 |
| 2024-09-09 | 17.20 | $16.92 | 1.1M |
| 2024-09-06 | 17.35 | $17.13 | 653300 |
| 2024-09-05 | 17.69 | $17.57 | 596900 |
| 2024-09-04 | 18.55 | $17.74 | 1.7M |
| 2024-09-03 | 19.32 | $17.92 | 2.4M |
| 2024-08-30 | 20.10 | $18.42 | 733900 |
| 2024-08-29 | 20.56 | $18.35 | 743727 |
| 2024-08-28 | 21.04 | $18.39 | 634801 |
| 2024-08-27 | 21.58 | $18.32 | 936513 |
| 2024-08-26 | 22.27 | $18.39 | 1.1M |
| 2024-08-23 | 22.82 | $18.19 | 967333 |
| 2024-08-22 | 23.56 | $17.10 | 499211 |
| 2024-08-21 | 24.04 | $17.12 | 569313 |
| 2024-08-20 | 24.46 | $17.01 | 552800 |
| 2024-08-19 | 24.98 | $17.27 | 562200 |
| 2024-08-16 | 25.61 | $17.08 | 572118 |
| 2024-08-15 | 26.05 | $16.79 | 899400 |
| 2024-08-14 | 26.43 | $16.43 | 556231 |
| 2024-08-13 | 26.45 | $16.75 | 524500 |
| 2024-08-12 | 26.51 | $16.59 | 698825 |
| 2024-08-09 | 26.64 | $16.75 | 677533 |
| 2024-08-08 | 26.52 | $16.91 | 715500 |
| 2024-08-07 | 26.46 | $16.76 | 735900 |
| 2024-08-06 | 26.38 | $16.90 | 888700 |
| 2024-08-05 | 26.38 | $16.99 | 1.4M |
| 2024-08-02 | 26.34 | $17.52 | 1.0M |
| 2024-08-01 | 27.16 | $18.38 | 1.1M |
| 2024-07-31 | 28.49 | $19.06 | 1.1M |
| 2024-07-30 | 28.96 | $19.15 | 774300 |
| 2024-07-29 | 29.23 | $19.05 | 1.0M |
| 2024-07-26 | 29.52 | $20.04 | 1.0M |
| 2024-07-25 | 29.03 | $19.76 | 1.5M |
| 2024-07-24 | 28.51 | $19.44 | 937853 |
| 2024-07-23 | 27.18 | $19.87 | 1.2M |
| 2024-07-22 | 25.79 | $19.53 | 918847 |
| 2024-07-19 | 24.59 | $19.01 | 1.0M |
| 2024-07-18 | 23.44 | $19.11 | 933747 |
| 2024-07-17 | 21.61 | $19.46 | 1.4M |
| 2024-07-16 | 19.67 | $19.07 | 1.5M |
| 2024-07-15 | 17.95 | $18.23 | 1.5M |
| 2024-07-12 | 16.58 | $17.70 | 780100 |
| 2024-07-11 | 15.55 | $17.79 | 1.0M |
| 2024-07-10 | 14.53 | $17.35 | 849352 |
| 2024-07-09 | 13.90 | $17.17 | 575737 |
| 2024-07-08 | 13.47 | $16.72 | 337650 |
| 2024-07-05 | 13.28 | $16.71 | 453106 |
| 2024-07-03 | 13.13 | $16.86 | 386900 |
| 2024-07-02 | 12.70 | $17.16 | 395744 |
| 2024-07-01 | 12.00 | $17.06 | 584000 |
| 2024-06-28 | 11.27 | $17.24 | 1.9M |
| 2024-06-27 | 10.36 | $17.00 | 982518 |
| 2024-06-26 | 9.66 | $16.55 | 1.4M |
| 2024-06-25 | 9.57 | $16.28 | 584217 |
| 2024-06-24 | 9.40 | $16.70 | 425532 |
| 2024-06-21 | 9.04 | $16.41 | 1.8M |
| 2024-06-20 | 9.21 | $16.44 | 452500 |
| 2024-06-18 | 9.30 | $16.54 | 607744 |
| 2024-06-17 | 9.40 | $16.36 | 547013 |
| 2024-06-14 | 9.79 | $16.08 | 520226 |
| 2024-06-13 | 10.10 | $16.23 | 379800 |
| 2024-06-12 | 10.54 | $16.53 | 682829 |
| 2024-06-11 | 10.66 | $16.14 | 594000 |
| 2024-06-10 | 10.62 | $16.29 | 792234 |
| 2024-06-07 | 10.60 | $16.46 | 532835 |
| 2024-06-06 | 10.87 | $16.54 | 524400 |
| 2024-06-05 | 11.19 | $16.39 | 480311 |
| 2024-06-04 | 11.27 | $16.19 | 744300 |
| 2024-06-03 | 11.36 | $16.31 | 618640 |
| 2024-05-31 | 11.65 | $16.54 | 686500 |
| 2024-05-30 | 11.54 | $16.19 | 531100 |
| 2024-05-29 | 11.02 | $15.93 | 737716 |
| 2024-05-28 | 10.47 | $16.16 | 578800 |
| 2024-05-24 | 10.21 | $16.30 | 404500 |
| 2024-05-23 | 10.11 | $16.27 | 616248 |
| 2024-05-22 | 9.99 | $16.75 | 629600 |
| 2024-05-21 | 10.49 | $17.06 | 326800 |
| 2024-05-20 | 10.52 | $17.20 | 327700 |
| 2024-05-17 | 10.32 | $17.43 | 539508 |
| 2024-05-16 | 9.88 | $17.33 | 330313 |
| 2024-05-15 | 9.53 | $17.35 | 554934 |
| 2024-05-14 | 9.16 | $17.41 | 377817 |
| 2024-05-13 | 9.16 | $17.09 | 511000 |
| 2024-05-10 | 9.18 | $17.22 | 416830 |
| 2024-05-09 | 9.36 | $17.23 | 631100 |
| 2024-05-08 | 9.43 | $17.18 | 388438 |
| 2024-05-07 | 9.64 | $17.16 | 499800 |
| 2024-05-06 | 9.42 | $17.27 | 487036 |
| 2024-05-03 | 9.12 | $17.21 | 481949 |
| 2024-05-02 | 8.91 | $16.93 | 608800 |
| 2024-05-01 | 8.98 | $16.75 | 968826 |
| 2024-04-30 | 9.06 | $16.34 | 958023 |
| 2024-04-29 | 9.38 | $16.46 | 704800 |
| 2024-04-26 | 9.76 | $16.48 | 651521 |
| 2024-04-25 | 10.17 | $16.51 | 1.4M |
| 2024-04-24 | 10.42 | $17.09 | 838200 |
| 2024-04-23 | 10.44 | $17.10 | 1.1M |
| 2024-04-22 | 10.47 | $16.47 | 797021 |
| 2024-04-19 | 10.94 | $16.63 | 840901 |
| 2024-04-18 | 11.44 | $15.98 | 674344 |
| 2024-04-17 | 11.44 | $15.85 | 566339 |
| 2024-04-16 | 11.38 | $15.75 | 496625 |
| 2024-04-15 | 11.10 | $16.09 | 740700 |
| 2024-04-12 | 10.95 | $16.21 | 483045 |
| 2024-04-11 | 10.56 | $16.31 | 956014 |
| 2024-04-10 | 10.15 | $16.25 | 952150 |
| 2024-04-09 | 9.83 | $17.34 | 466526 |
| 2024-04-08 | 10.31 | $17.04 | 449749 |
| 2024-04-05 | 10.53 | $16.76 | 509021 |
| 2024-04-04 | 10.56 | $16.83 | 777814 |
| 2024-04-03 | 10.75 | $16.76 | 655603 |
| 2024-04-02 | 10.59 | $16.97 | 856046 |
| 2024-04-01 | 10.50 | $17.43 | 671020 |
| 2024-03-28 | 10.98 | $17.84 | 874502 |
| 2024-03-27 | 11.34 | $17.70 | 773810 |
| 2024-03-26 | 11.93 | $16.78 | 600935 |
| 2024-03-25 | 12.04 | $17.04 | 681333 |
| 2024-03-22 | 12.38 | $17.00 | 520310 |
| 2024-03-21 | 12.73 | $17.32 | 698522 |
| 2024-03-20 | 13.39 | $17.17 | 693600 |
| 2024-03-19 | 13.96 | $16.51 | 657232 |
| 2024-03-18 | 13.81 | $16.60 | 794400 |
| 2024-03-15 | 13.72 | $16.73 | 3.4M |
| 2024-03-14 | 13.70 | $16.73 | 796405 |
| 2024-03-13 | 13.69 | $17.24 | 705800 |
| 2024-03-12 | 14.17 | $17.27 | 697600 |
| 2024-03-11 | 14.76 | $17.65 | 638500 |
| 2024-03-08 | 15.38 | $17.70 | 734629 |
| 2024-03-07 | 15.91 | $17.93 | 957100 |
| 2024-03-06 | 16.23 | $17.80 | 1.5M |
| 2024-03-05 | 16.59 | $17.76 | 1.1M |
| 2024-03-04 | 17.40 | $16.95 | 1.3M |
| 2024-03-01 | 17.97 | $16.79 | 1.6M |
| 2024-02-29 | 18.11 | $17.02 | 768606 |
| 2024-02-28 | 18.63 | $16.76 | 815041 |
| 2024-02-27 | 18.75 | $17.07 | 504200 |
| 2024-02-26 | 19.10 | $16.96 | 722600 |
| 2024-02-23 | 19.47 | $17.39 | 594800 |
| 2024-02-22 | 20.09 | $17.45 | 1.3M |
| 2024-02-21 | 20.65 | $17.25 | 723025 |
| 2024-02-20 | 21.01 | $17.36 | 585935 |
| 2024-02-16 | 21.46 | $17.43 | 841340 |
| 2024-02-15 | 21.96 | $17.74 | 987900 |
| 2024-02-14 | 22.47 | $17.05 | 1.0M |
| 2024-02-13 | 22.26 | $16.72 | 1.8M |
| 2024-02-12 | 22.03 | $17.77 | 1.5M |
| 2024-02-09 | 22.28 | $17.18 | 1.1M |
| 2024-02-08 | 21.66 | $17.11 | 1.0M |
| 2024-02-07 | 21.16 | $17.15 | 1.3M |
| 2024-02-06 | 20.54 | $16.60 | 1.2M |
| 2024-02-05 | 19.73 | $16.80 | 1.2M |
| 2024-02-02 | 18.74 | $16.86 | 1.5M |
| 2024-02-01 | 17.67 | $16.42 | 1.6M |
| 2024-01-31 | 16.55 | $16.77 | 1.7M |
| 2024-01-30 | 15.80 | $17.88 | 703800 |
| 2024-01-29 | 15.78 | $18.22 | 733900 |
| 2024-01-26 | 15.78 | $17.92 | 1.2M |
| 2024-01-25 | 15.79 | $18.29 | 2.0M |
| 2024-01-24 | 15.79 | $18.98 | 881927 |
| 2024-01-23 | 16.42 | $19.14 | 831600 |
| 2024-01-22 | 16.84 | $19.50 | 940631 |
| 2024-01-19 | 17.45 | $19.01 | 689200 |
| 2024-01-18 | 18.13 | $18.64 | 676700 |
| 2024-01-17 | 18.61 | $18.54 | 645800 |
| 2024-01-16 | 19.07 | $18.68 | 832906 |
| 2024-01-12 | 19.87 | $19.08 | 753018 |
| 2024-01-11 | 20.85 | $18.99 | 837700 |
| 2024-01-10 | 21.62 | $19.12 | 441900 |
| 2024-01-09 | 22.69 | $19.21 | 493114 |
| 2024-01-08 | 23.74 | $19.47 | 455200 |
| 2024-01-05 | 24.70 | $19.35 | 484900 |
| 2024-01-04 | 25.67 | $19.43 | 750800 |
| 2024-01-03 | 26.82 | $19.35 | 733413 |
| 2024-01-02 | 27.77 | $20.07 | 719300 |
| 2023-12-29 | 28.11 | $20.19 | 526900 |
| 2023-12-28 | 28.20 | $20.61 | 666500 |
| 2023-12-27 | 28.05 | $20.67 | 597900 |
| 2023-12-26 | 27.69 | $20.81 | 679800 |
| 2023-12-22 | 27.31 | $20.45 | 526400 |
| 2023-12-21 | 26.92 | $20.46 | 1.0M |
| 2023-12-20 | 26.65 | $20.30 | 1.3M |
| 2023-12-19 | 26.25 | $20.74 | 986200 |
| 2023-12-18 | 25.64 | $20.58 | 813300 |
| 2023-12-15 | 24.99 | $20.89 | 5.2M |
| 2023-12-14 | 23.96 | $21.31 | 1.3M |
| 2023-12-13 | 22.87 | $20.30 | 1.3M |
| 2023-12-12 | 22.33 | $18.97 | 606623 |
| 2023-12-11 | 22.36 | $19.26 | 764537 |
| 2023-12-08 | 22.18 | $19.62 | 991107 |
| 2023-12-07 | 21.99 | $19.42 | 1.3M |
| 2023-12-06 | 21.90 | $18.96 | 1.2M |
| 2023-12-05 | 20.91 | $18.80 | 609912 |
| 2023-12-04 | 20.11 | $19.19 | 929400 |
| 2023-12-01 | 19.24 | $19.01 | 1.0M |
| 2023-11-30 | 18.40 | $17.88 | 962442 |
| 2023-11-29 | 18.06 | $17.99 | 711600 |
| 2023-11-28 | 17.72 | $17.68 | 469600 |
| 2023-11-27 | 17.71 | $17.77 | 618600 |
| 2023-11-24 | 17.62 | $17.85 | 281700 |
| 2023-11-22 | 17.37 | $17.90 | 517800 |
| 2023-11-21 | 17.05 | $17.74 | 751912 |
| 2023-11-20 | 16.72 | $18.42 | 664937 |
| 2023-11-17 | 16.04 | $18.51 | 1.6M |
| 2023-11-16 | 15.11 | $18.30 | 736238 |
| 2023-11-15 | 14.34 | $18.46 | 1.3M |
| 2023-11-14 | 13.42 | $18.30 | 1.5M |
| 2023-11-13 | 12.61 | $16.35 | 461100 |
| 2023-11-10 | 13.00 | $16.28 | 479412 |
| 2023-11-09 | 13.28 | $16.35 | 587744 |
| 2023-11-08 | 13.50 | $16.67 | 690945 |
| 2023-11-07 | 13.46 | $17.02 | 715820 |
| 2023-11-06 | 13.10 | $17.30 | 844300 |
| 2023-11-03 | 12.41 | $17.63 | 1.4M |
| 2023-11-02 | 11.38 | $17.00 | 1.5M |
| 2023-11-01 | 10.92 | $15.97 | 1.4M |
| 2023-10-31 | 11.25 | $15.62 | 787836 |
| 2023-10-30 | 11.82 | $15.54 | 1.1M |
| 2023-10-27 | 12.40 | $15.68 | 1.3M |
| 2023-10-26 | 12.93 | $16.07 | 2.3M |
| 2023-10-25 | 13.36 | $14.98 | 1.5M |
| 2023-10-24 | 13.01 | $15.07 | 1.3M |
| 2023-10-23 | 12.98 | $15.45 | 1.4M |
| 2023-10-20 | 13.38 | $15.63 | 1.2M |
| 2023-10-19 | 13.90 | $16.11 | 2.3M |
| 2023-10-18 | 14.38 | $15.92 | 849103 |
| 2023-10-17 | 14.91 | $16.45 | 1.1M |
| 2023-10-16 | 15.51 | $15.98 | 919239 |
| 2023-10-13 | 15.46 | $15.72 | 785900 |
| 2023-10-12 | 15.41 | $16.24 | 659300 |
| 2023-10-11 | 15.76 | $16.44 | 681340 |
| 2023-10-10 | 16.34 | $16.46 | 729708 |
| 2023-10-09 | 16.67 | $16.23 | 729700 |
| 2023-10-06 | 16.83 | $16.28 | 1.0M |
| 2023-10-05 | 17.00 | $16.35 | 976847 |
| 2023-10-04 | 17.02 | $15.97 | 1.0M |
| 2023-10-03 | 16.59 | $15.62 | 1.5M |
| 2023-10-02 | 15.98 | $16.13 | 1.6M |
| 2023-09-29 | 16.04 | $16.57 | 960921 |
| 2023-09-28 | 16.58 | $16.42 | 940100 |
| 2023-09-27 | 16.64 | $16.19 | 747009 |
| 2023-09-26 | 16.54 | $16.35 | 779122 |
| 2023-09-25 | 16.65 | $16.52 | 530049 |
| 2023-09-22 | 16.49 | $16.26 | 670100 |
| 2023-09-21 | 16.42 | $16.45 | 661500 |
| 2023-09-20 | 16.41 | $16.60 | 551700 |
| 2023-09-19 | 16.79 | $16.81 | 619900 |
| 2023-09-18 | 17.08 | $16.78 | 746504 |
| 2023-09-15 | 17.56 | $17.31 | 4.4M |
| 2023-09-14 | 18.34 | $17.48 | 755400 |
| 2023-09-13 | 19.05 | $17.24 | 766300 |
| 2023-09-12 | 19.85 | $17.46 | 934111 |
| 2023-09-11 | 20.44 | $17.22 | 887224 |
| 2023-09-08 | 21.12 | $17.30 | 562900 |
| 2023-09-07 | 22.10 | $17.20 | 673213 |
| 2023-09-06 | 23.13 | $17.35 | 653200 |
| 2023-09-05 | 23.95 | $17.75 | 843427 |
| 2023-09-01 | 24.24 | $18.17 | 717800 |
| 2023-08-31 | 24.55 | $17.46 | 759432 |
| 2023-08-30 | 25.52 | $17.46 | 616903 |
| 2023-08-29 | 26.39 | $17.72 | 507500 |
| 2023-08-28 | 27.26 | $17.63 | 652300 |
| 2023-08-25 | 28.29 | $17.37 | 690016 |
| 2023-08-24 | 29.57 | $17.37 | 589038 |
| 2023-08-23 | 30.71 | $17.31 | 753345 |
| 2023-08-22 | 32.10 | $17.06 | 848233 |
| 2023-08-21 | 33.49 | $17.37 | 707800 |
| 2023-08-18 | 34.71 | $17.68 | 1.1M |
| 2023-08-17 | 35.90 | $17.71 | 660549 |
| 2023-08-16 | 36.83 | $17.68 | 760440 |
| 2023-08-15 | 37.76 | $18.05 | 1.2M |
| 2023-08-14 | 38.39 | $18.68 | 1.0M |
| 2023-08-11 | 38.34 | $19.28 | 492502 |
| 2023-08-10 | 37.76 | $19.12 | 794406 |
| 2023-08-09 | 37.14 | $19.01 | 811200 |
| 2023-08-08 | 36.59 | $19.41 | 927636 |
| 2023-08-07 | 36.02 | $19.60 | 1.2M |
| 2023-08-04 | 34.80 | $19.34 | 848836 |
| 2023-08-03 | 33.59 | $19.17 | 836001 |
| 2023-08-02 | 32.39 | $19.01 | 1.4M |
| 2023-08-01 | 31.22 | $18.71 | 1.2M |
| 2023-07-31 | 30.06 | $18.87 | 1.8M |
| 2023-07-28 | 28.53 | $18.57 | 1.8M |
| 2023-07-27 | 27.00 | $18.03 | 2.8M |
| 2023-07-26 | 25.48 | $17.20 | 1.9M |
| 2023-07-25 | 24.27 | $16.52 | 1.7M |
| 2023-07-24 | 23.25 | $16.71 | 1.9M |
| 2023-07-21 | 22.27 | $15.95 | 1.8M |
| 2023-07-20 | 21.47 | $16.08 | 2.0M |
| 2023-07-19 | 20.48 | $16.52 | 2.1M |
| 2023-07-18 | 19.47 | $15.57 | 1.6M |
| 2023-07-17 | 18.98 | $14.77 | 1.1M |
| 2023-07-14 | 18.97 | $14.45 | 1.4M |
| 2023-07-13 | 18.87 | $14.86 | 1.8M |
| 2023-07-12 | 18.77 | $14.40 | 2.0M |
| 2023-07-11 | 18.99 | $13.92 | 1.1M |
| 2023-07-10 | 19.75 | $13.61 | 1.0M |
| 2023-07-07 | 20.60 | $13.60 | 1.0M |
| 2023-07-06 | 21.62 | $13.29 | 1.2M |
| 2023-07-05 | 22.35 | $13.45 | 1.3M |
| 2023-07-03 | 23.47 | $13.88 | 943310 |
| 2023-06-30 | 24.65 | $13.28 | 788700 |
| 2023-06-29 | 25.73 | $13.61 | 1.3M |
| 2023-06-28 | 27.08 | $13.37 | 1.3M |
| 2023-06-27 | 28.11 | $13.55 | 1.3M |
| 2023-06-26 | 29.20 | $13.23 | 1.1M |
| 2023-06-23 | 30.06 | $12.97 | 2.5M |
| 2023-06-22 | 30.74 | $13.21 | 1.7M |
| 2023-06-21 | 31.61 | $13.79 | 1.5M |
| 2023-06-20 | 33.18 | $14.32 | 1.8M |
| 2023-06-16 | 34.54 | $14.80 | 5.5M |
| 2023-06-15 | 35.89 | $14.63 | 1.2M |
| 2023-06-14 | 37.52 | $14.09 | 1.3M |
| 2023-06-13 | 39.17 | $14.63 | 974004 |
| 2023-06-12 | 40.74 | $14.37 | 1.4M |
| 2023-06-09 | 42.27 | $14.45 | 1.0M |
| 2023-06-08 | 44.03 | $14.60 | 1.5M |
| 2023-06-07 | 45.88 | $14.95 | 2.4M |
| 2023-06-06 | 47.83 | $14.09 | 2.0M |
| 2023-06-05 | 50.16 | $13.20 | 1.9M |
| 2023-06-02 | 51.77 | $13.36 | 2.6M |
| 2023-06-01 | 53.47 | $12.45 | 1.2M |
| 2023-05-31 | 54.30 | $12.01 | 1.9M |
| 2023-05-30 | 55.03 | $12.60 | 1.7M |
| 2023-05-26 | 56.02 | $12.60 | 1.2M |
| 2023-05-25 | 57.01 | $12.32 | 1.5M |
| 2023-05-24 | 58.06 | $12.37 | 1.2M |
| 2023-05-23 | 59.29 | $12.60 | 1.7M |
| 2023-05-22 | 60.58 | $12.11 | 1.2M |
| 2023-05-19 | 61.15 | $11.51 | 1.4M |
| 2023-05-18 | 61.66 | $11.92 | 1.6M |
| 2023-05-17 | 62.35 | $12.01 | 1.9M |
| 2023-05-16 | 63.02 | $11.20 | 847300 |
| 2023-05-15 | 63.22 | $11.52 | 1.2M |
| 2023-05-12 | 63.34 | $11.12 | 1.8M |
| 2023-05-11 | 62.85 | $10.86 | 2.1M |
| 2023-05-10 | 62.37 | $11.60 | 1.2M |
| 2023-05-09 | 62.01 | $11.75 | 1.7M |
| 2023-05-08 | 61.40 | $11.81 | 2.1M |
| 2023-05-05 | 60.83 | $12.23 | 2.9M |
| 2023-05-04 | 60.26 | $11.96 | 3.4M |
| 2023-05-03 | 59.30 | $13.12 | 2.4M |
| 2023-05-02 | 58.57 | $13.26 | 2.2M |
| 2023-05-01 | 57.81 | $14.55 | 1.2M |
| 2023-04-28 | 57.41 | $14.97 | 1.2M |
| 2023-04-27 | 57.13 | $14.92 | 2.3M |
| 2023-04-26 | 56.84 | $14.86 | 1.8M |
| 2023-04-25 | 56.23 | $14.56 | 1.9M |
| 2023-04-24 | 55.59 | $15.32 | 1.1M |
| 2023-04-21 | 55.15 | $15.31 | 1.4M |
| 2023-04-20 | 54.66 | $15.45 | 1.5M |
| 2023-04-19 | 54.22 | $15.79 | 1.8M |
| 2023-04-18 | 53.76 | $15.29 | 1.1M |
| 2023-04-17 | 53.29 | $15.90 | 1.6M |
| 2023-04-14 | 52.56 | $15.45 | 1.4M |
| 2023-04-13 | 51.86 | $16.12 | 1.1M |
| 2023-04-12 | 51.19 | $15.88 | 1.1M |
| 2023-04-11 | 50.56 | $16.04 | 1.3M |
| 2023-04-10 | 49.92 | $16.15 | 1.3M |
| 2023-04-06 | 49.29 | $16.20 | 1.1M |
| 2023-04-05 | 48.64 | $16.13 | 1.4M |
| 2023-04-04 | 47.83 | $16.11 | 1.6M |
| 2023-04-03 | 46.98 | $16.63 | 1.1M |
| 2023-03-31 | 46.26 | $16.68 | 1.5M |
| 2023-03-30 | 45.36 | $16.38 | 1.3M |
| 2023-03-29 | 44.42 | $16.90 | 1.1M |
| 2023-03-28 | 43.55 | $17.04 | 1.6M |
| 2023-03-27 | 42.65 | $17.21 | 1.2M |
| 2023-03-24 | 41.77 | $17.08 | 3.0M |
| 2023-03-23 | 40.54 | $17.17 | 2.4M |
| 2023-03-22 | 39.25 | $17.84 | 1.1M |
| 2023-03-21 | 38.16 | $18.89 | 1.2M |
| 2023-03-20 | 37.25 | $18.25 | 1.6M |
| 2023-03-17 | 36.25 | $18.35 | 3.2M |
| 2023-03-16 | 34.89 | $19.43 | 1.9M |
| 2023-03-15 | 33.48 | $18.80 | 1.7M |
| 2023-03-14 | 31.14 | $19.23 | 2.0M |
| 2023-03-13 | 28.77 | $18.09 | 5.1M |
| 2023-03-10 | 26.28 | $21.61 | 1.7M |
| 2023-03-09 | 24.36 | $21.45 | 1.3M |
| 2023-03-08 | 22.78 | $23.05 | 735000 |
| 2023-03-07 | 22.04 | $23.06 | 687500 |
| 2023-03-06 | 21.35 | $23.73 | 732700 |
| 2023-03-03 | 21.11 | $24.10 | 451713 |
| 2023-03-02 | 21.18 | $23.89 | 595300 |
| 2023-03-01 | 20.98 | $24.08 | 808908 |
| 2023-02-28 | 20.89 | $23.93 | 495016 |
| 2023-02-27 | 21.02 | $24.19 | 368342 |
| 2023-02-24 | 21.43 | $24.33 | 555100 |
| 2023-02-23 | 21.78 | $24.20 | 413600 |
| 2023-02-22 | 22.25 | $24.32 | 1.2M |
| 2023-02-21 | 22.41 | $23.95 | 729535 |
| 2023-02-17 | 22.41 | $24.36 | 877400 |
| 2023-02-16 | 22.48 | $24.18 | 801907 |
| 2023-02-15 | 22.29 | $24.19 | 523729 |
| 2023-02-14 | 22.15 | $24.10 | 411535 |
| 2023-02-13 | 22.04 | $24.49 | 480910 |
| 2023-02-10 | 22.26 | $24.49 | 467700 |
| 2023-02-09 | 22.51 | $24.50 | 491900 |
| 2023-02-08 | 22.88 | $25.09 | 394500 |
| 2023-02-07 | 23.77 | $25.44 | 533000 |
| 2023-02-06 | 24.71 | $25.21 | 512800 |
| 2023-02-03 | 25.87 | $25.47 | 906527 |
| 2023-02-02 | 27.09 | $25.34 | 862648 |
| 2023-02-01 | 28.06 | $24.35 | 985700 |
| 2023-01-31 | 28.31 | $24.22 | 721824 |
| 2023-01-30 | 27.82 | $23.88 | 608100 |
| 2023-01-27 | 27.10 | $23.93 | 1.2M |
| 2023-01-26 | 26.26 | $23.88 | 930909 |
| 2023-01-25 | 25.38 | $24.18 | 538000 |
| 2023-01-24 | 24.83 | $24.30 | 556742 |
| 2023-01-23 | 24.32 | $24.58 | 518734 |
| 2023-01-20 | 24.06 | $24.73 | 632208 |
| 2023-01-19 | 23.79 | $24.42 | 452800 |
| 2023-01-18 | 23.50 | $24.65 | 700332 |
| 2023-01-17 | 23.38 | $25.56 | 485142 |
| 2023-01-13 | 23.81 | $25.59 | 557900 |
| 2023-01-12 | 23.87 | $25.43 | 852531 |
| 2023-01-11 | 23.94 | $24.96 | 732245 |
| 2023-01-10 | 23.27 | $24.82 | 479700 |
| 2023-01-09 | 22.61 | $24.88 | 462700 |
| 2023-01-06 | 21.96 | $25.16 | 457248 |
| 2023-01-05 | 21.33 | $24.74 | 455500 |
| 2023-01-04 | 20.34 | $25.13 | 523700 |
| 2023-01-03 | 19.57 | $25.26 | 844939 |
| 2022-12-30 | 18.78 | $25.75 | 624129 |
| 2022-12-29 | 18.25 | $26.12 | 374700 |
| 2022-12-28 | 17.90 | $25.87 | 387200 |
| 2022-12-27 | 17.60 | $26.21 | 278830 |
| 2022-12-23 | 17.49 | $26.19 | 238737 |
| 2022-12-22 | 17.18 | $26.07 | 346506 |
| 2022-12-21 | 16.82 | $26.35 | 557923 |
| 2022-12-20 | 16.72 | $25.87 | 414404 |
| 2022-12-19 | 16.22 | $25.91 | 629100 |
| 2022-12-16 | 15.44 | $25.53 | 6.1M |
| 2022-12-15 | 14.41 | $25.79 | 839100 |
| 2022-12-14 | 13.48 | $25.70 | 825517 |
| 2022-12-13 | 12.60 | $26.46 | 951000 |
| 2022-12-12 | 12.21 | $27.02 | 669136 |
| 2022-12-09 | 12.05 | $26.91 | 407700 |
| 2022-12-08 | 11.90 | $27.26 | 472000 |
| 2022-12-07 | 11.97 | $27.30 | 496945 |
| 2022-12-06 | 12.11 | $27.57 | 676137 |
| 2022-12-05 | 12.45 | $27.56 | 708439 |
| 2022-12-02 | 12.82 | $28.63 | 485400 |
| 2022-12-01 | 12.63 | $28.53 | 503508 |
| 2022-11-30 | 12.44 | $28.68 | 867600 |
| 2022-11-29 | 12.34 | $28.32 | 409201 |
| 2022-11-28 | 12.51 | $28.08 | 487103 |
| 2022-11-25 | 12.73 | $28.34 | 131600 |
| 2022-11-23 | 12.61 | $28.16 | 320442 |
| 2022-11-22 | 12.49 | $28.44 | 451805 |
| 2022-11-21 | 12.34 | $28.10 | 473000 |
| 2022-11-18 | 12.43 | $27.78 | 705239 |
| 2022-11-17 | 12.72 | $27.36 | 808300 |
| 2022-11-16 | 13.32 | $27.23 | 741108 |
| 2022-11-15 | 14.01 | $27.66 | 849537 |
| 2022-11-14 | 14.25 | $27.76 | 778900 |
| 2022-11-11 | 14.36 | $28.15 | 744609 |
| 2022-11-10 | 14.18 | $28.95 | 732041 |
| 2022-11-09 | 13.66 | $28.26 | 425900 |
| 2022-11-08 | 13.59 | $28.26 | 371338 |
| 2022-11-07 | 13.51 | $28.29 | 345240 |
| 2022-11-04 | 13.36 | $28.43 | 403617 |
| 2022-11-03 | 13.35 | $27.75 | 399300 |
| 2022-11-02 | 13.74 | $27.77 | 692128 |
| 2022-11-01 | 13.91 | $28.20 | 550100 |
| 2022-10-31 | 13.56 | $28.72 | 712600 |
| 2022-10-28 | 13.08 | $28.48 | 645800 |
| 2022-10-27 | 12.75 | $27.84 | 556100 |
| 2022-10-26 | 12.65 | $27.25 | 537806 |
| 2022-10-25 | 12.98 | $27.09 | 725926 |
| 2022-10-24 | 13.61 | $26.68 | 774800 |
| 2022-10-21 | 14.06 | $26.15 | 1.8M |
| 2022-10-20 | 14.53 | $27.50 | 1.1M |
| 2022-10-19 | 13.80 | $27.45 | 832316 |
| 2022-10-18 | 13.39 | $27.67 | 772200 |
| 2022-10-17 | 12.30 | $27.73 | 716535 |
| 2022-10-14 | 11.41 | $27.10 | 590900 |
| 2022-10-13 | 10.47 | $27.54 | 707122 |
| 2022-10-12 | 9.81 | $26.55 | 674700 |
| 2022-10-11 | 9.76 | $26.50 | 634900 |
| 2022-10-10 | 9.97 | $26.35 | 407300 |
| 2022-10-07 | 10.41 | $26.06 | 670743 |
| 2022-10-06 | 10.80 | $26.35 | 481522 |
| 2022-10-05 | 11.26 | $26.37 | 430704 |
| 2022-10-04 | 11.76 | $26.55 | 757307 |
| 2022-10-03 | 12.30 | $25.90 | 631200 |
| 2022-09-30 | 12.31 | $25.32 | 694300 |
| 2022-09-29 | 12.27 | $25.51 | 530830 |
| 2022-09-28 | 12.29 | $26.01 | 751045 |
| 2022-09-27 | 12.70 | $25.94 | 631805 |
| 2022-09-26 | 13.13 | $26.27 | 641200 |
| 2022-09-23 | 13.60 | $26.30 | 674600 |
| 2022-09-22 | 14.21 | $26.61 | 551544 |
| 2022-09-21 | 14.41 | $26.61 | 578406 |
| 2022-09-20 | 14.39 | $26.90 | 464700 |
| 2022-09-19 | 14.58 | $26.65 | 676739 |
| 2022-09-16 | 14.86 | $26.18 | 2.0M |
| 2022-09-15 | 15.42 | $25.96 | 569700 |
| 2022-09-14 | 15.87 | $25.64 | 603748 |
| 2022-09-13 | 15.98 | $25.69 | 703400 |
| 2022-09-12 | 16.08 | $25.93 | 481806 |
| 2022-09-09 | 16.40 | $25.73 | 403100 |
| 2022-09-08 | 16.57 | $25.45 | 477326 |
| 2022-09-07 | 16.39 | $25.29 | 563931 |
| 2022-09-06 | 15.90 | $25.03 | 578640 |
| 2022-09-02 | 15.39 | $25.54 | 414200 |
| 2022-09-01 | 15.35 | $25.77 | 624400 |
| 2022-08-31 | 15.53 | $26.24 | 530500 |
| 2022-08-30 | 16.23 | $26.45 | 431600 |
| 2022-08-29 | 16.93 | $26.61 | 453600 |
| 2022-08-26 | 17.60 | $26.96 | 431927 |
| 2022-08-25 | 17.76 | $27.22 | 720900 |
| 2022-08-24 | 17.93 | $26.72 | 486038 |
| 2022-08-23 | 18.71 | $26.71 | 530700 |
| 2022-08-22 | 19.19 | $27.05 | 435000 |
| 2022-08-19 | 19.38 | $27.53 | 484532 |
| 2022-08-18 | 19.13 | $27.73 | 466347 |
| 2022-08-17 | 18.68 | $27.65 | 528948 |
| 2022-08-16 | 17.92 | $28.04 | 673600 |
| 2022-08-15 | 16.77 | $27.78 | 523216 |
| 2022-08-12 | 15.83 | $27.63 | 506800 |
| 2022-08-11 | 14.92 | $27.18 | 464800 |
| 2022-08-10 | 14.37 | $26.77 | 586306 |
| 2022-08-09 | 14.01 | $26.66 | 484114 |
| 2022-08-08 | 13.90 | $26.44 | 632402 |
| 2022-08-05 | 14.00 | $26.23 | 566246 |
| 2022-08-04 | 14.24 | $25.96 | 449519 |
| 2022-08-03 | 14.56 | $26.23 | 492200 |
| 2022-08-02 | 14.87 | $26.24 | 387000 |
| 2022-08-01 | 14.86 | $26.75 | 613000 |
| 2022-07-29 | 14.59 | $26.67 | 802100 |
| 2022-07-28 | 14.43 | $26.46 | 788824 |
| 2022-07-27 | 14.39 | $26.48 | 528323 |
| 2022-07-26 | 14.36 | $26.46 | 616309 |
| 2022-07-25 | 14.38 | $26.13 | 918037 |
| 2022-07-22 | 14.61 | $25.97 | 783025 |
| 2022-07-21 | 14.85 | $26.10 | 1.0M |
| 2022-07-20 | 15.27 | $25.27 | 769142 |
| 2022-07-19 | 15.64 | $24.94 | 743833 |
| 2022-07-18 | 15.91 | $24.38 | 496914 |
| 2022-07-15 | 15.71 | $24.40 | 876600 |
| 2022-07-14 | 15.19 | $24.07 | 945224 |
| 2022-07-13 | 14.13 | $24.08 | 531015 |
| 2022-07-12 | 13.20 | $24.54 | 406818 |
| 2022-07-11 | 12.44 | $24.53 | 654130 |
| 2022-07-08 | 11.34 | $24.59 | 1.1M |
| 2022-07-07 | 10.17 | $24.57 | 741204 |
| 2022-07-06 | 9.09 | $24.75 | 920744 |
| 2022-07-05 | 7.80 | $24.99 | 1.2M |
| 2022-07-01 | 7.81 | $25.15 | 882619 |
| 2022-06-30 | 8.01 | $24.81 | 807500 |
| 2022-06-29 | 8.09 | $24.80 | 786527 |
| 2022-06-28 | 8.50 | $25.29 | 1.1M |
| 2022-06-27 | 8.28 | $25.05 | 956440 |
| 2022-06-24 | 8.67 | $24.76 | 1.7M |
| 2022-06-23 | 8.86 | $24.29 | 1.5M |
| 2022-06-22 | 8.93 | $24.75 | 1.1M |
| 2022-06-21 | 9.38 | $24.80 | 1.1M |
| 2022-06-17 | 9.87 | $24.13 | 2.2M |
| 2022-06-16 | 9.80 | $24.00 | 1.6M |
| 2022-06-15 | 9.39 | $23.92 | 989920 |
| 2022-06-14 | 8.94 | $23.79 | 848916 |
| 2022-06-13 | 8.46 | $23.83 | 1.1M |
| 2022-06-10 | 7.92 | $24.05 | 871135 |
| 2022-06-09 | 7.58 | $24.45 | 899600 |
| 2022-06-08 | 7.88 | $25.02 | 708148 |
| 2022-06-07 | 7.93 | $25.14 | 592930 |
| 2022-06-06 | 8.07 | $24.94 | 827700 |
| 2022-06-03 | 8.23 | $24.92 | 1.2M |
| 2022-06-02 | 8.12 | $24.96 | 503700 |
| 2022-06-01 | 8.12 | $24.58 | 914200 |
| 2022-05-31 | 8.26 | $24.78 | 1.2M |
| 2022-05-27 | 8.23 | $24.88 | 603900 |
| 2022-05-26 | 7.96 | $24.64 | 744947 |
| 2022-05-25 | 7.82 | $24.39 | 637314 |
| 2022-05-24 | 7.89 | $24.22 | 909112 |
| 2022-05-23 | 8.28 | $24.18 | 833149 |
| 2022-05-20 | 8.31 | $23.88 | 1.1M |
| 2022-05-19 | 8.39 | $23.60 | 969636 |
| 2022-05-18 | 8.72 | $23.91 | 1.4M |
| 2022-05-17 | 9.00 | $24.10 | 738900 |
| 2022-05-16 | 9.37 | $23.54 | 586020 |
| 2022-05-13 | 9.37 | $23.60 | 737815 |
| 2022-05-12 | 9.56 | $23.41 | 916009 |
| 2022-05-11 | 9.37 | $23.43 | 721643 |
| 2022-05-10 | 9.72 | $23.38 | 935035 |
| 2022-05-09 | 10.09 | $23.74 | 694900 |
| 2022-05-06 | 10.12 | $23.70 | 600000 |
| 2022-05-05 | 10.26 | $23.79 | 709300 |
| 2022-05-04 | 10.34 | $24.09 | 1.1M |
| 2022-05-03 | 10.44 | $23.37 | 578500 |
| 2022-05-02 | 10.78 | $23.26 | 1.0M |
| 2022-04-29 | 10.93 | $23.02 | 796619 |
| 2022-04-28 | 11.12 | $23.66 | 753428 |
| 2022-04-27 | 11.42 | $23.47 | 840900 |
| 2022-04-26 | 11.79 | $23.50 | 1.2M |
| 2022-04-25 | 12.00 | $23.99 | 1.1M |
| 2022-04-22 | 11.92 | $23.94 | 972200 |
| 2022-04-21 | 11.46 | $24.13 | 1.7M |
| 2022-04-20 | 10.99 | $23.75 | 928500 |
| 2022-04-19 | 10.93 | $23.54 | 1.0M |
| 2022-04-18 | 11.28 | $22.89 | 925633 |
| 2022-04-14 | 11.35 | $22.77 | 684735 |
| 2022-04-13 | 11.27 | $22.83 | 586336 |
| 2022-04-12 | 11.19 | $22.76 | 953120 |
| 2022-04-11 | 11.11 | $22.71 | 996318 |
| 2022-04-08 | 11.03 | $22.63 | 825138 |
| 2022-04-07 | 10.78 | $22.56 | 1.2M |
| 2022-04-06 | 10.40 | $22.77 | 1.4M |
| 2022-04-05 | 10.27 | $22.86 | 1.1M |
| 2022-04-04 | 10.32 | $23.23 | 1.3M |
| 2022-04-01 | 10.38 | $23.11 | 1.2M |
| 2022-03-31 | 10.65 | $23.21 | 889000 |
| 2022-03-30 | 11.10 | $23.41 | 1.2M |
| 2022-03-29 | 11.68 | $24.05 | 1.2M |
| 2022-03-28 | 11.76 | $23.85 | 962400 |
| 2022-03-25 | 12.05 | $23.98 | 929400 |
| 2022-03-24 | 12.35 | $23.30 | 834200 |
| 2022-03-23 | 12.66 | $23.06 | 1.1M |
| 2022-03-22 | 13.05 | $23.48 | 1.3M |
| 2022-03-21 | 13.70 | $23.32 | 1.5M |
| 2022-03-18 | 14.34 | $22.88 | 5.6M |
| 2022-03-17 | 15.01 | $23.55 | 1.1M |
| 2022-03-16 | 15.34 | $23.89 | 1.1M |
| 2022-03-15 | 15.29 | $23.72 | 1.1M |
| 2022-03-14 | 15.23 | $23.97 | 1.3M |
| 2022-03-11 | 15.13 | $23.47 | 883700 |
| 2022-03-10 | 15.73 | $23.24 | 985500 |
| 2022-03-09 | 16.44 | $23.10 | 700500 |
| 2022-03-08 | 17.30 | $22.78 | 987042 |
| 2022-03-07 | 18.20 | $23.09 | 1.3M |
| 2022-03-04 | 18.98 | $23.24 | 784800 |
| 2022-03-03 | 19.58 | $23.54 | 770800 |
| 2022-03-02 | 20.54 | $23.38 | 753400 |
| 2022-03-01 | 21.54 | $22.91 | 1.0M |
| 2022-02-28 | 22.60 | $23.58 | 858146 |
| 2022-02-25 | 23.50 | $23.63 | 533600 |
| 2022-02-24 | 24.27 | $22.90 | 885143 |
| 2022-02-23 | 25.25 | $23.51 | 860300 |
| 2022-02-22 | 25.39 | $23.92 | 848800 |
| 2022-02-18 | 24.91 | $23.96 | 1.2M |
| 2022-02-17 | 24.42 | $23.73 | 859816 |
| 2022-02-16 | 24.10 | $23.97 | 591314 |
| 2022-02-15 | 23.40 | $23.98 | 754039 |
| 2022-02-14 | 22.71 | $23.53 | 878627 |
| 2022-02-11 | 22.11 | $23.70 | 928000 |
| 2022-02-10 | 21.33 | $23.66 | 726400 |
| 2022-02-09 | 20.66 | $23.45 | 864231 |
| 2022-02-08 | 20.02 | $23.71 | 860331 |
| 2022-02-07 | 19.35 | $23.10 | 764737 |
| 2022-02-04 | 19.19 | $22.79 | 1.1M |
| 2022-02-03 | 19.26 | $22.51 | 1.2M |
| 2022-02-02 | 19.45 | $22.31 | 1.1M |
| 2022-02-01 | 19.64 | $22.01 | 563200 |
| 2022-01-31 | 20.65 | $22.03 | 751900 |
| 2022-01-28 | 21.65 | $22.10 | 625100 |
| 2022-01-27 | 22.66 | $22.28 | 596200 |
| 2022-01-26 | 23.04 | $22.47 | 652842 |
| 2022-01-25 | 23.65 | $22.71 | 560300 |
| 2022-01-24 | 24.19 | $22.64 | 739900 |
| 2022-01-21 | 24.98 | $22.29 | 818604 |
| 2022-01-20 | 25.75 | $22.31 | 1.1M |
| 2022-01-19 | 26.33 | $22.84 | 770842 |
| 2022-01-18 | 26.26 | $23.22 | 699918 |
| 2022-01-14 | 25.54 | $23.37 | 662500 |
| 2022-01-13 | 24.84 | $23.20 | 502200 |
| 2022-01-12 | 23.74 | $23.09 | 807114 |
| 2022-01-11 | 22.65 | $23.19 | 812100 |
| 2022-01-10 | 21.39 | $23.44 | 1.1M |
| 2022-01-07 | 20.06 | $22.87 | 660410 |
| 2022-01-06 | 19.03 | $22.60 | 611249 |
| 2022-01-05 | 18.16 | $21.92 | 554100 |
| 2022-01-04 | 17.55 | $21.89 | 681422 |
| 2022-01-03 | 17.04 | $21.58 | 923216 |
| 2021-12-31 | 16.70 | $21.41 | 283200 |
| 2021-12-30 | 16.77 | $21.39 | 354829 |
| 2021-12-29 | 16.75 | $21.43 | 276800 |
| 2021-12-28 | 16.82 | $21.42 | 432300 |
| 2021-12-27 | 16.79 | $21.56 | 513502 |
| 2021-12-23 | 16.75 | $21.52 | 428429 |
| 2021-12-22 | 16.94 | $21.33 | 438600 |
| 2021-12-21 | 17.39 | $21.17 | 616521 |
| 2021-12-20 | 17.82 | $20.91 | 887600 |
| 2021-12-17 | 18.44 | $21.20 | 3.8M |
| 2021-12-16 | 18.59 | $21.55 | 935700 |
| 2021-12-15 | 18.23 | $21.26 | 2.2M |
| 2021-12-14 | 17.94 | $21.33 | 795300 |
| 2021-12-13 | 17.79 | $20.82 | 918622 |
| 2021-12-10 | 18.14 | $20.99 | 536809 |
| 2021-12-09 | 18.51 | $20.53 | 840649 |
| 2021-12-08 | 19.07 | $20.72 | 819608 |
| 2021-12-07 | 19.50 | $20.43 | 827300 |
| 2021-12-06 | 20.12 | $20.43 | 632400 |
| 2021-12-03 | 20.77 | $19.92 | 435522 |
| 2021-12-02 | 21.43 | $20.07 | 575325 |
| 2021-12-01 | 22.10 | $19.23 | 472506 |
| 2021-11-30 | 22.81 | $19.11 | 508528 |
| 2021-11-29 | 22.67 | $19.37 | 516024 |
| 2021-11-26 | 22.79 | $19.61 | 483200 |
| 2021-11-24 | 22.91 | $20.65 | 205000 |
| 2021-11-23 | 23.52 | $20.95 | 378600 |
| 2021-11-22 | 23.67 | $20.94 | 463534 |
| 2021-11-19 | 23.83 | $20.62 | 334640 |
| 2021-11-18 | 24.77 | $20.86 | 659000 |
| 2021-11-17 | 25.22 | $20.90 | 467943 |
| 2021-11-16 | 25.76 | $20.90 | 420527 |
| 2021-11-15 | 26.34 | $20.67 | 480300 |
| 2021-11-12 | 26.53 | $20.65 | 394700 |
| 2021-11-11 | 26.76 | $20.80 | 300700 |
| 2021-11-10 | 26.82 | $20.73 | 434029 |
| 2021-11-09 | 26.65 | $20.73 | 358400 |
| 2021-11-08 | 26.59 | $20.65 | 477320 |
| 2021-11-05 | 26.02 | $20.89 | 566600 |
| 2021-11-04 | 25.60 | $20.59 | 543348 |
| 2021-11-03 | 25.24 | $20.99 | 428700 |
| 2021-11-02 | 24.87 | $20.34 | 385817 |
| 2021-11-01 | 24.71 | $20.75 | 842100 |
| 2021-10-29 | 24.58 | $20.02 | 893313 |
| 2021-10-28 | 25.22 | $19.84 | 568900 |
| 2021-10-27 | 25.89 | $19.47 | 889300 |
| 2021-10-26 | 26.67 | $19.68 | 607300 |
| 2021-10-25 | 27.25 | $19.84 | 431800 |
| 2021-10-22 | 27.86 | $19.70 | 536600 |
| 2021-10-21 | 28.44 | $19.88 | 404500 |
| 2021-10-20 | 28.86 | $20.17 | 457200 |
| 2021-10-19 | 29.72 | $19.85 | 534400 |
| 2021-10-18 | 30.96 | $19.71 | 405900 |
| 2021-10-15 | 31.97 | $19.99 | 448500 |
| 2021-10-14 | 32.61 | $20.00 | 359204 |
| 2021-10-13 | 33.58 | $19.75 | 392042 |
| 2021-10-12 | 34.78 | $19.84 | 499126 |
| 2021-10-11 | 35.73 | $19.97 | 336500 |
| 2021-10-08 | 36.35 | $20.33 | 336400 |
| 2021-10-07 | 37.11 | $20.25 | 614800 |
| 2021-10-06 | 37.57 | $20.19 | 458410 |
| 2021-10-05 | 38.16 | $20.31 | 576100 |
| 2021-10-04 | 38.46 | $20.49 | 335831 |
| 2021-10-01 | 38.35 | $20.64 | 642800 |
| 2021-09-30 | 38.24 | $20.37 | 429327 |
| 2021-09-29 | 37.99 | $20.62 | 506111 |
| 2021-09-28 | 37.74 | $20.39 | 469406 |
| 2021-09-27 | 37.53 | $20.51 | 627700 |
| 2021-09-24 | 37.31 | $19.77 | 603900 |
| 2021-09-23 | 37.61 | $19.48 | 579600 |
| 2021-09-22 | 38.07 | $19.05 | 603400 |
| 2021-09-21 | 38.70 | $18.99 | 473400 |
| 2021-09-20 | 39.58 | $18.89 | 910704 |
| 2021-09-17 | 40.62 | $19.31 | 2.0M |
| 2021-09-16 | 41.38 | $19.02 | 433420 |
| 2021-09-15 | 42.45 | $19.03 | 468116 |
| 2021-09-14 | 43.45 | $19.05 | 518500 |
| 2021-09-13 | 44.64 | $19.15 | 513327 |
| 2021-09-10 | 45.75 | $19.29 | 500000 |
| 2021-09-09 | 46.60 | $19.62 | 407000 |
| 2021-09-08 | 47.51 | $19.57 | 400300 |
| 2021-09-07 | 48.21 | $19.89 | 310700 |
| 2021-09-03 | 48.54 | $19.94 | 354929 |
| 2021-09-02 | 48.70 | $20.07 | 312700 |
| 2021-09-01 | 48.71 | $20.15 | 250023 |
| 2021-08-31 | 48.73 | $20.36 | 432100 |
| 2021-08-30 | 48.51 | $20.25 | 411733 |
| 2021-08-27 | 48.35 | $20.45 | 367100 |
| 2021-08-26 | 48.18 | $19.94 | 280800 |
| 2021-08-25 | 48.09 | $20.17 | 408739 |
| 2021-08-24 | 47.74 | $20.30 | 234639 |
| 2021-08-23 | 47.39 | $20.32 | 241912 |
| 2021-08-20 | 46.91 | $20.34 | 424000 |
| 2021-08-19 | 46.45 | $19.88 | 546300 |
| 2021-08-18 | 46.02 | $20.12 | 563900 |
| 2021-08-17 | 45.47 | $20.17 | 505200 |
| 2021-08-16 | 44.88 | $20.22 | 563700 |
| 2021-08-13 | 44.27 | $20.25 | 461036 |
| 2021-08-12 | 43.51 | $20.20 | 611148 |
| 2021-08-11 | 42.72 | $20.18 | 389739 |
| 2021-08-10 | 41.90 | $19.92 | 331131 |
| 2021-08-09 | 41.08 | $19.63 | 317203 |
| 2021-08-06 | 40.13 | $19.89 | 436749 |
| 2021-08-05 | 39.12 | $19.46 | 590000 |
| 2021-08-04 | 38.17 | $19.09 | 334220 |
| 2021-08-03 | 37.22 | $19.25 | 488400 |
| 2021-08-02 | 36.20 | $18.99 | 555400 |
| 2021-07-30 | 35.10 | $19.06 | 446300 |
| 2021-07-29 | 33.96 | $19.26 | 339233 |
| 2021-07-28 | 32.54 | $19.25 | 650943 |
| 2021-07-27 | 31.12 | $19.23 | 296247 |
| 2021-07-26 | 29.52 | $19.36 | 302936 |
| 2021-07-23 | 27.70 | $19.30 | 381448 |
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