Is iShares MSCI Indonesia ETF (EIDO) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Indonesia ETF (EIDO) research center and poll results.
AMEX : EIDO
iShares MSCI Indonesia ETF
$12.01 USD
-$0.06 (-0.5%)
- Volume
- 1.16M
- Average Volume
- 1.5M
- Market Capitalization
- $305.88M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $19.29
- Year Low
- $10.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
11.90
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.89
Average
20.84
Maximum
24.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.90 | $12.20 | 132695 |
| 2026-07-15 | 11.92 | $12.01 | 1.2M |
| 2026-07-14 | 11.96 | $12.07 | 917025 |
| 2026-07-13 | 11.97 | $11.98 | 2.0M |
| 2026-07-10 | 11.98 | $11.85 | 953100 |
| 2026-07-09 | 11.99 | $11.80 | 608213 |
| 2026-07-08 | 11.98 | $11.76 | 1.6M |
| 2026-07-07 | 11.93 | $12.02 | 1.7M |
| 2026-07-06 | 11.89 | $11.81 | 1.4M |
| 2026-07-02 | 11.90 | $11.45 | 2.2M |
| 2026-07-01 | 11.94 | $11.28 | 1.7M |
| 2026-06-30 | 12.02 | $11.31 | 2.0M |
| 2026-06-29 | 12.09 | $11.65 | 1.2M |
| 2026-06-26 | 12.15 | $11.86 | 971028 |
| 2026-06-25 | 12.20 | $11.93 | 2.2M |
| 2026-06-24 | 12.25 | $11.74 | 4.3M |
| 2026-06-23 | 12.31 | $12.20 | 1.7M |
| 2026-06-22 | 12.35 | $12.15 | 2.2M |
| 2026-06-18 | 12.40 | $12.43 | 1.8M |
| 2026-06-17 | 12.45 | $12.48 | 2.2M |
| 2026-06-16 | 12.50 | $12.66 | 843169 |
| 2026-06-15 | 12.56 | $12.71 | 3.5M |
| 2026-06-12 | 12.64 | $12.34 | 1.5M |
| 2026-06-11 | 12.73 | $12.12 | 2.2M |
| 2026-06-10 | 12.84 | $12.12 | 4.5M |
| 2026-06-09 | 12.96 | $11.60 | 3.3M |
| 2026-06-08 | 13.12 | $10.80 | 6.0M |
| 2026-06-05 | 13.32 | $11.23 | 3.9M |
| 2026-06-04 | 13.51 | $11.99 | 2.2M |
| 2026-06-03 | 13.67 | $12.18 | 2.4M |
| 2026-06-02 | 13.81 | $12.82 | 635200 |
| 2026-06-01 | 13.90 | $12.85 | 870037 |
| 2026-05-29 | 14.01 | $12.72 | 1.9M |
| 2026-05-28 | 14.12 | $12.92 | 698314 |
| 2026-05-27 | 14.23 | $12.93 | 1.8M |
| 2026-05-26 | 14.33 | $12.90 | 2.5M |
| 2026-05-22 | 14.45 | $13.09 | 1.1M |
| 2026-05-21 | 14.56 | $13.08 | 2.0M |
| 2026-05-20 | 14.70 | $13.49 | 994173 |
| 2026-05-19 | 14.83 | $13.45 | 2.0M |
| 2026-05-18 | 14.96 | $13.95 | 1.4M |
| 2026-05-15 | 15.08 | $14.14 | 1.0M |
| 2026-05-14 | 15.20 | $14.31 | 352900 |
| 2026-05-13 | 15.30 | $14.30 | 512808 |
| 2026-05-12 | 15.39 | $14.54 | 1.3M |
| 2026-05-11 | 15.49 | $14.63 | 1.1M |
| 2026-05-08 | 15.57 | $14.89 | 519267 |
| 2026-05-07 | 15.62 | $15.11 | 566450 |
| 2026-05-06 | 15.66 | $15.12 | 1.7M |
| 2026-05-05 | 15.70 | $14.95 | 602227 |
| 2026-05-04 | 15.71 | $14.72 | 673700 |
| 2026-05-01 | 15.74 | $14.96 | 761171 |
| 2026-04-30 | 15.77 | $14.93 | 770100 |
| 2026-04-29 | 15.82 | $15.02 | 812766 |
| 2026-04-28 | 15.85 | $15.09 | 657015 |
| 2026-04-27 | 15.87 | $15.23 | 453923 |
| 2026-04-24 | 15.88 | $15.36 | 524237 |
| 2026-04-23 | 15.89 | $15.74 | 1.3M |
| 2026-04-22 | 15.91 | $16.13 | 351646 |
| 2026-04-21 | 15.86 | $16.11 | 438327 |
| 2026-04-20 | 15.83 | $16.31 | 512100 |
| 2026-04-17 | 15.77 | $16.54 | 1.5M |
| 2026-04-16 | 15.71 | $16.22 | 414300 |
| 2026-04-15 | 15.67 | $16.27 | 199472 |
| 2026-04-14 | 15.63 | $16.43 | 433487 |
| 2026-04-13 | 15.58 | $16.17 | 470103 |
| 2026-04-10 | 15.55 | $16.00 | 486701 |
| 2026-04-09 | 15.54 | $15.87 | 181300 |
| 2026-04-08 | 15.56 | $15.89 | 792800 |
| 2026-04-07 | 15.58 | $15.24 | 282324 |
| 2026-04-06 | 15.64 | $15.38 | 479400 |
| 2026-04-02 | 15.68 | $15.54 | 413347 |
| 2026-04-01 | 15.73 | $15.78 | 463119 |
| 2026-03-31 | 15.79 | $15.79 | 716300 |
| 2026-03-30 | 15.86 | $15.46 | 329571 |
| 2026-03-27 | 15.96 | $15.39 | 423648 |
| 2026-03-26 | 16.08 | $15.61 | 564900 |
| 2026-03-25 | 16.20 | $15.99 | 1.2M |
| 2026-03-24 | 16.31 | $15.27 | 445692 |
| 2026-03-23 | 16.44 | $15.43 | 1.6M |
| 2026-03-20 | 16.57 | $15.12 | 403044 |
| 2026-03-19 | 16.72 | $15.33 | 666300 |
| 2026-03-18 | 16.85 | $15.39 | 351316 |
| 2026-03-17 | 16.97 | $15.57 | 499433 |
| 2026-03-16 | 17.08 | $15.41 | 611500 |
| 2026-03-13 | 17.20 | $15.52 | 1.0M |
| 2026-03-12 | 17.32 | $15.86 | 870540 |
| 2026-03-11 | 17.43 | $16.17 | 810200 |
| 2026-03-10 | 17.51 | $16.32 | 1.4M |
| 2026-03-09 | 17.57 | $16.40 | 1.7M |
| 2026-03-06 | 17.63 | $16.21 | 708400 |
| 2026-03-05 | 17.70 | $16.66 | 600218 |
| 2026-03-04 | 17.76 | $16.87 | 1.1M |
| 2026-03-03 | 17.79 | $17.15 | 812873 |
| 2026-03-02 | 17.80 | $17.52 | 684328 |
| 2026-02-27 | 17.81 | $17.82 | 631400 |
| 2026-02-26 | 17.80 | $17.89 | 329041 |
| 2026-02-25 | 17.77 | $18.22 | 258494 |
| 2026-02-24 | 17.82 | $17.95 | 968000 |
| 2026-02-23 | 17.88 | $18.11 | 494100 |
| 2026-02-20 | 17.92 | $18.06 | 1.0M |
| 2026-02-19 | 17.97 | $17.83 | 451100 |
| 2026-02-18 | 18.03 | $17.87 | 396529 |
| 2026-02-17 | 18.09 | $17.82 | 304912 |
| 2026-02-13 | 18.16 | $17.77 | 1.2M |
| 2026-02-12 | 18.23 | $17.89 | 606454 |
| 2026-02-11 | 18.29 | $18.09 | 930800 |
| 2026-02-10 | 18.34 | $17.75 | 387000 |
| 2026-02-09 | 18.40 | $17.60 | 408539 |
| 2026-02-06 | 18.47 | $17.60 | 541800 |
| 2026-02-05 | 18.54 | $17.51 | 1.3M |
| 2026-02-04 | 18.62 | $17.79 | 1.7M |
| 2026-02-03 | 18.68 | $17.59 | 1.2M |
| 2026-02-02 | 18.75 | $17.41 | 1.0M |
| 2026-01-30 | 18.82 | $17.65 | 2.4M |
| 2026-01-29 | 18.88 | $17.58 | 2.0M |
| 2026-01-28 | 18.93 | $17.26 | 5.9M |
| 2026-01-27 | 19.00 | $19.18 | 711385 |
| 2026-01-26 | 18.97 | $19.20 | 938700 |
| 2026-01-23 | 18.93 | $19.01 | 332947 |
| 2026-01-22 | 18.91 | $19.05 | 446336 |
| 2026-01-21 | 18.89 | $18.94 | 332903 |
| 2026-01-20 | 18.87 | $19.13 | 319139 |
| 2026-01-16 | 18.84 | $19.14 | 206300 |
| 2026-01-15 | 18.82 | $19.22 | 371923 |
| 2026-01-14 | 18.79 | $19.14 | 528711 |
| 2026-01-13 | 18.78 | $19.03 | 891600 |
| 2026-01-12 | 18.76 | $18.99 | 547306 |
| 2026-01-09 | 18.75 | $19.01 | 424326 |
| 2026-01-08 | 18.74 | $18.99 | 242300 |
| 2026-01-07 | 18.72 | $19.03 | 219311 |
| 2026-01-06 | 18.72 | $19.08 | 643621 |
| 2026-01-05 | 18.70 | $19.04 | 370150 |
| 2026-01-02 | 18.69 | $18.81 | 389500 |
| 2025-12-31 | 18.69 | $18.70 | 150000 |
| 2025-12-30 | 18.70 | $18.67 | 291333 |
| 2025-12-29 | 18.71 | $18.67 | 281000 |
| 2025-12-26 | 18.71 | $18.47 | 161139 |
| 2025-12-24 | 18.73 | $18.45 | 107138 |
| 2025-12-23 | 18.74 | $18.56 | 328023 |
| 2025-12-22 | 18.75 | $18.68 | 314500 |
| 2025-12-19 | 18.74 | $18.58 | 546000 |
| 2025-12-18 | 18.73 | $18.63 | 601200 |
| 2025-12-17 | 18.72 | $18.60 | 310600 |
| 2025-12-16 | 18.70 | $18.67 | 220116 |
| 2025-12-15 | 18.69 | $18.86 | 645634 |
| 2025-12-12 | 18.66 | $18.76 | 205423 |
| 2025-12-11 | 18.64 | $18.68 | 308200 |
| 2025-12-10 | 18.63 | $18.86 | 707600 |
| 2025-12-09 | 18.61 | $18.68 | 447400 |
| 2025-12-08 | 18.60 | $18.87 | 204700 |
| 2025-12-05 | 18.58 | $18.82 | 432000 |
| 2025-12-04 | 18.56 | $18.79 | 171100 |
| 2025-12-03 | 18.55 | $18.83 | 227791 |
| 2025-12-02 | 18.53 | $18.92 | 1.0M |
| 2025-12-01 | 18.50 | $18.79 | 312500 |
| 2025-11-28 | 18.48 | $18.67 | 221707 |
| 2025-11-26 | 18.46 | $18.87 | 383051 |
| 2025-11-25 | 18.43 | $18.73 | 502957 |
| 2025-11-24 | 18.40 | $18.78 | 528922 |
| 2025-11-21 | 18.36 | $18.37 | 697200 |
| 2025-11-20 | 18.36 | $18.33 | 594306 |
| 2025-11-19 | 18.36 | $18.48 | 302919 |
| 2025-11-18 | 18.33 | $18.26 | 391134 |
| 2025-11-17 | 18.32 | $18.38 | 365600 |
| 2025-11-14 | 18.30 | $18.38 | 336400 |
| 2025-11-13 | 18.24 | $18.28 | 268308 |
| 2025-11-12 | 18.20 | $18.44 | 202300 |
| 2025-11-11 | 18.13 | $18.45 | 234900 |
| 2025-11-10 | 18.07 | $18.55 | 204801 |
| 2025-11-07 | 18.02 | $18.53 | 512500 |
| 2025-11-06 | 17.96 | $18.44 | 260942 |
| 2025-11-05 | 17.92 | $18.54 | 406053 |
| 2025-11-04 | 17.87 | $18.36 | 974308 |
| 2025-11-03 | 17.82 | $18.45 | 287200 |
| 2025-10-31 | 17.77 | $18.28 | 121406 |
| 2025-10-30 | 17.73 | $18.27 | 148100 |
| 2025-10-29 | 17.69 | $18.32 | 286445 |
| 2025-10-28 | 17.64 | $18.05 | 180600 |
| 2025-10-27 | 17.62 | $18.09 | 328700 |
| 2025-10-24 | 17.60 | $18.30 | 338211 |
| 2025-10-23 | 17.56 | $18.30 | 630292 |
| 2025-10-22 | 17.52 | $17.89 | 494400 |
| 2025-10-21 | 17.51 | $18.17 | 631500 |
| 2025-10-20 | 17.49 | $17.82 | 439114 |
| 2025-10-17 | 17.48 | $17.30 | 622800 |
| 2025-10-16 | 17.51 | $17.36 | 306324 |
| 2025-10-15 | 17.53 | $17.21 | 365000 |
| 2025-10-14 | 17.56 | $17.22 | 574500 |
| 2025-10-13 | 17.60 | $17.57 | 317545 |
| 2025-10-10 | 17.62 | $17.31 | 528141 |
| 2025-10-09 | 17.64 | $17.65 | 556851 |
| 2025-10-08 | 17.64 | $17.45 | 126305 |
| 2025-10-07 | 17.64 | $17.43 | 176637 |
| 2025-10-06 | 17.62 | $17.42 | 509705 |
| 2025-10-03 | 17.62 | $17.43 | 1.2M |
| 2025-10-02 | 17.65 | $17.44 | 307911 |
| 2025-10-01 | 17.66 | $17.46 | 269050 |
| 2025-09-30 | 17.68 | $17.55 | 369200 |
| 2025-09-29 | 17.69 | $17.69 | 306510 |
| 2025-09-26 | 17.69 | $17.60 | 356273 |
| 2025-09-25 | 17.72 | $17.41 | 416500 |
| 2025-09-24 | 17.76 | $17.68 | 517546 |
| 2025-09-23 | 17.79 | $17.76 | 330200 |
| 2025-09-22 | 17.83 | $17.73 | 464038 |
| 2025-09-19 | 17.88 | $17.79 | 267619 |
| 2025-09-18 | 17.91 | $17.72 | 1.0M |
| 2025-09-17 | 17.96 | $17.98 | 967500 |
| 2025-09-16 | 17.97 | $17.85 | 662121 |
| 2025-09-15 | 18.00 | $17.96 | 832000 |
| 2025-09-12 | 18.03 | $17.83 | 938915 |
| 2025-09-11 | 18.07 | $17.64 | 830700 |
| 2025-09-10 | 18.13 | $17.33 | 1.9M |
| 2025-09-09 | 18.19 | $17.06 | 1.3M |
| 2025-09-08 | 18.24 | $17.50 | 1.2M |
| 2025-09-05 | 18.25 | $17.93 | 2.4M |
| 2025-09-04 | 18.24 | $17.77 | 397219 |
| 2025-09-03 | 18.24 | $17.81 | 541417 |
| 2025-09-02 | 18.23 | $17.74 | 1.9M |
| 2025-08-29 | 18.22 | $17.67 | 649800 |
| 2025-08-28 | 18.22 | $18.19 | 288100 |
| 2025-08-27 | 18.17 | $18.16 | 689900 |
| 2025-08-26 | 18.14 | $18.38 | 2.1M |
| 2025-08-25 | 18.11 | $18.61 | 1.2M |
| 2025-08-22 | 18.07 | $18.65 | 1.7M |
| 2025-08-21 | 18.02 | $18.44 | 1.3M |
| 2025-08-20 | 17.99 | $18.60 | 736601 |
| 2025-08-19 | 17.95 | $18.31 | 726323 |
| 2025-08-18 | 17.91 | $18.43 | 280437 |
| 2025-08-15 | 17.87 | $18.50 | 742300 |
| 2025-08-14 | 17.83 | $18.63 | 341100 |
| 2025-08-13 | 17.79 | $18.83 | 389521 |
| 2025-08-12 | 17.73 | $18.61 | 1.1M |
| 2025-08-11 | 17.69 | $17.98 | 583400 |
| 2025-08-08 | 17.67 | $17.83 | 419013 |
| 2025-08-07 | 17.67 | $17.72 | 1.1M |
| 2025-08-06 | 17.68 | $17.66 | 1.0M |
| 2025-08-05 | 17.67 | $17.62 | 789045 |
| 2025-08-04 | 17.65 | $17.59 | 510000 |
| 2025-08-01 | 17.64 | $17.61 | 493600 |
| 2025-07-31 | 17.63 | $17.27 | 540705 |
| 2025-07-30 | 17.64 | $17.58 | 593500 |
| 2025-07-29 | 17.64 | $17.80 | 518304 |
| 2025-07-28 | 17.63 | $17.75 | 461900 |
| 2025-07-25 | 17.62 | $17.60 | 438249 |
| 2025-07-24 | 17.61 | $17.81 | 395476 |
| 2025-07-23 | 17.58 | $17.81 | 741400 |
| 2025-07-22 | 17.56 | $17.56 | 894186 |
| 2025-07-21 | 17.53 | $17.73 | 1.4M |
| 2025-07-18 | 17.50 | $17.69 | 500525 |
| 2025-07-17 | 17.51 | $17.76 | 716644 |
| 2025-07-16 | 17.52 | $17.70 | 1.1M |
| 2025-07-15 | 17.54 | $17.72 | 2.1M |
| 2025-07-14 | 17.58 | $17.63 | 887600 |
| 2025-07-11 | 17.64 | $17.87 | 298025 |
| 2025-07-10 | 17.70 | $17.76 | 661300 |
| 2025-07-09 | 17.75 | $17.47 | 307807 |
| 2025-07-08 | 17.81 | $17.31 | 225500 |
| 2025-07-07 | 17.87 | $17.34 | 613500 |
| 2025-07-03 | 17.93 | $17.47 | 179900 |
| 2025-07-02 | 17.98 | $17.48 | 237341 |
| 2025-07-01 | 18.02 | $17.49 | 372917 |
| 2025-06-30 | 18.08 | $17.63 | 287800 |
| 2025-06-27 | 18.14 | $17.49 | 166000 |
| 2025-06-26 | 18.21 | $17.51 | 815800 |
| 2025-06-25 | 18.28 | $17.18 | 882000 |
| 2025-06-24 | 18.37 | $17.38 | 1.2M |
| 2025-06-23 | 18.46 | $16.89 | 887670 |
| 2025-06-20 | 18.56 | $17.18 | 2.0M |
| 2025-06-18 | 18.65 | $17.87 | 240151 |
| 2025-06-17 | 18.68 | $18.02 | 644600 |
| 2025-06-16 | 18.71 | $18.01 | 1.5M |
| 2025-06-13 | 18.73 | $18.62 | 560543 |
| 2025-06-12 | 18.72 | $18.90 | 498800 |
| 2025-06-11 | 18.67 | $18.91 | 295400 |
| 2025-06-10 | 18.60 | $18.84 | 1.0M |
| 2025-06-09 | 18.53 | $18.59 | 591500 |
| 2025-06-06 | 18.47 | $18.51 | 885340 |
| 2025-06-05 | 18.42 | $18.56 | 372100 |
| 2025-06-04 | 18.37 | $18.45 | 260900 |
| 2025-06-03 | 18.34 | $18.42 | 624104 |
| 2025-06-02 | 18.30 | $18.56 | 792900 |
| 2025-05-30 | 18.25 | $18.88 | 437300 |
| 2025-05-29 | 18.17 | $18.95 | 236100 |
| 2025-05-28 | 18.09 | $18.91 | 931814 |
| 2025-05-27 | 18.00 | $19.04 | 299913 |
| 2025-05-23 | 17.90 | $19.16 | 568521 |
| 2025-05-22 | 17.78 | $18.91 | 494906 |
| 2025-05-21 | 17.67 | $18.79 | 547900 |
| 2025-05-20 | 17.56 | $18.53 | 860300 |
| 2025-05-19 | 17.45 | $18.74 | 582250 |
| 2025-05-16 | 17.32 | $18.39 | 667641 |
| 2025-05-15 | 17.20 | $18.27 | 472900 |
| 2025-05-14 | 17.09 | $17.97 | 547843 |
| 2025-05-13 | 17.00 | $17.54 | 318080 |
| 2025-05-12 | 16.92 | $17.40 | 533026 |
| 2025-05-09 | 16.85 | $17.41 | 339123 |
| 2025-05-08 | 16.75 | $17.45 | 754800 |
| 2025-05-07 | 16.65 | $17.71 | 399607 |
| 2025-05-06 | 16.49 | $17.74 | 932001 |
| 2025-05-05 | 16.36 | $17.65 | 379915 |
| 2025-05-02 | 16.23 | $17.63 | 389438 |
| 2025-05-01 | 16.14 | $17.30 | 309200 |
| 2025-04-30 | 16.09 | $17.31 | 853423 |
| 2025-04-29 | 16.04 | $17.10 | 300483 |
| 2025-04-28 | 16.00 | $16.93 | 775808 |
| 2025-04-25 | 15.97 | $16.77 | 341743 |
| 2025-04-24 | 15.95 | $16.76 | 392100 |
| 2025-04-23 | 15.93 | $16.61 | 1.3M |
| 2025-04-22 | 15.89 | $16.36 | 400950 |
| 2025-04-21 | 15.84 | $16.03 | 257300 |
| 2025-04-17 | 15.82 | $16.13 | 1.1M |
| 2025-04-16 | 15.80 | $15.93 | 259900 |
| 2025-04-15 | 15.81 | $16.14 | 318531 |
| 2025-04-14 | 15.79 | $16.09 | 538600 |
| 2025-04-11 | 15.81 | $15.87 | 595600 |
| 2025-04-10 | 15.85 | $15.45 | 546849 |
| 2025-04-09 | 15.91 | $15.56 | 1.2M |
| 2025-04-08 | 15.98 | $14.36 | 1.4M |
| 2025-04-07 | 16.08 | $15.15 | 1.6M |
| 2025-04-04 | 16.16 | $15.09 | 1.5M |
| 2025-04-03 | 16.26 | $15.88 | 1.2M |
| 2025-04-02 | 16.32 | $16.33 | 322000 |
| 2025-04-01 | 16.36 | $16.25 | 1.1M |
| 2025-03-31 | 16.37 | $16.30 | 317000 |
| 2025-03-28 | 16.39 | $16.37 | 1.6M |
| 2025-03-27 | 16.37 | $16.42 | 1.4M |
| 2025-03-26 | 16.36 | $16.31 | 1.1M |
| 2025-03-25 | 16.40 | $15.72 | 846700 |
| 2025-03-24 | 16.47 | $15.34 | 1.5M |
| 2025-03-21 | 16.58 | $15.62 | 1.3M |
| 2025-03-20 | 16.68 | $15.91 | 424500 |
| 2025-03-19 | 16.78 | $15.95 | 982883 |
| 2025-03-18 | 16.87 | $15.74 | 1.6M |
| 2025-03-17 | 16.99 | $16.62 | 765021 |
| 2025-03-14 | 17.04 | $16.57 | 534603 |
| 2025-03-13 | 17.09 | $16.73 | 257100 |
| 2025-03-12 | 17.13 | $16.87 | 869560 |
| 2025-03-11 | 17.15 | $16.46 | 885204 |
| 2025-03-10 | 17.20 | $16.69 | 2.4M |
| 2025-03-07 | 17.25 | $17.10 | 623692 |
| 2025-03-06 | 17.27 | $17.12 | 734500 |
| 2025-03-05 | 17.33 | $17.05 | 1.1M |
| 2025-03-04 | 17.39 | $16.46 | 503448 |
| 2025-03-03 | 17.47 | $16.66 | 1.2M |
| 2025-02-28 | 17.56 | $15.96 | 2.8M |
| 2025-02-27 | 17.67 | $16.41 | 727600 |
| 2025-02-26 | 17.78 | $16.98 | 451315 |
| 2025-02-25 | 17.85 | $17.15 | 1.2M |
| 2025-02-24 | 17.93 | $17.57 | 571800 |
| 2025-02-21 | 17.98 | $17.60 | 674100 |
| 2025-02-20 | 18.04 | $17.84 | 606524 |
| 2025-02-19 | 18.09 | $17.79 | 1.4M |
| 2025-02-18 | 18.14 | $18.15 | 1.4M |
| 2025-02-14 | 18.16 | $17.67 | 406100 |
| 2025-02-13 | 18.19 | $17.60 | 379728 |
| 2025-02-12 | 18.24 | $17.47 | 323842 |
| 2025-02-11 | 18.26 | $17.30 | 1.5M |
| 2025-02-10 | 18.31 | $17.50 | 282900 |
| 2025-02-07 | 18.35 | $17.61 | 477740 |
| 2025-02-06 | 18.38 | $17.58 | 732544 |
| 2025-02-05 | 18.42 | $18.16 | 344600 |
| 2025-02-04 | 18.45 | $18.30 | 359245 |
| 2025-02-03 | 18.48 | $18.19 | 334800 |
| 2025-01-31 | 18.51 | $18.30 | 342100 |
| 2025-01-30 | 18.52 | $18.31 | 390400 |
| 2025-01-29 | 18.53 | $18.49 | 962900 |
| 2025-01-28 | 18.54 | $18.50 | 118600 |
| 2025-01-27 | 18.54 | $18.59 | 177300 |
| 2025-01-24 | 18.55 | $18.69 | 213302 |
| 2025-01-23 | 18.54 | $18.85 | 501901 |
| 2025-01-22 | 18.52 | $18.81 | 403219 |
| 2025-01-21 | 18.49 | $18.69 | 514813 |
| 2025-01-17 | 18.48 | $18.50 | 287300 |
| 2025-01-16 | 18.51 | $18.36 | 362337 |
| 2025-01-15 | 18.58 | $18.50 | 601600 |
| 2025-01-14 | 18.65 | $18.00 | 276128 |
| 2025-01-13 | 18.76 | $18.22 | 403628 |
| 2025-01-10 | 18.88 | $18.25 | 356724 |
| 2025-01-08 | 19.00 | $18.36 | 990931 |
| 2025-01-07 | 19.11 | $18.38 | 287900 |
| 2025-01-06 | 19.21 | $18.66 | 246000 |
| 2025-01-03 | 19.30 | $18.99 | 437900 |
| 2025-01-02 | 19.37 | $18.77 | 359400 |
| 2024-12-31 | 19.43 | $18.48 | 114400 |
| 2024-12-30 | 19.49 | $18.53 | 230800 |
| 2024-12-27 | 19.56 | $18.60 | 349200 |
| 2024-12-26 | 19.63 | $18.66 | 104222 |
| 2024-12-24 | 19.70 | $18.61 | 125040 |
| 2024-12-23 | 19.79 | $18.65 | 295700 |
| 2024-12-20 | 19.86 | $18.44 | 391241 |
| 2024-12-19 | 19.93 | $18.16 | 709600 |
| 2024-12-18 | 20.02 | $18.48 | 1.2M |
| 2024-12-17 | 20.10 | $19.12 | 273202 |
| 2024-12-16 | 20.14 | $19.77 | 477825 |
| 2024-12-13 | 20.15 | $19.86 | 405000 |
| 2024-12-12 | 20.16 | $20.18 | 174900 |
| 2024-12-11 | 20.17 | $20.55 | 252800 |
| 2024-12-10 | 20.17 | $20.70 | 277006 |
| 2024-12-09 | 20.15 | $20.68 | 510500 |
| 2024-12-06 | 20.15 | $20.40 | 144200 |
| 2024-12-05 | 20.17 | $20.39 | 396938 |
| 2024-12-04 | 20.19 | $20.35 | 301111 |
| 2024-12-03 | 20.25 | $20.00 | 419700 |
| 2024-12-02 | 20.30 | $19.62 | 1.0M |
| 2024-11-29 | 20.38 | $19.89 | 417400 |
| 2024-11-27 | 20.46 | $20.15 | 321500 |
| 2024-11-26 | 20.53 | $20.09 | 494318 |
| 2024-11-25 | 20.60 | $20.34 | 978049 |
| 2024-11-22 | 20.67 | $19.98 | 573541 |
| 2024-11-21 | 20.76 | $19.86 | 350530 |
| 2024-11-20 | 20.88 | $19.95 | 306600 |
| 2024-11-19 | 20.99 | $20.11 | 134100 |
| 2024-11-18 | 21.11 | $20.00 | 355007 |
| 2024-11-15 | 21.23 | $19.97 | 218736 |
| 2024-11-14 | 21.36 | $20.00 | 461319 |
| 2024-11-13 | 21.48 | $20.43 | 807700 |
| 2024-11-12 | 21.57 | $20.43 | 1.1M |
| 2024-11-11 | 21.66 | $20.37 | 224380 |
| 2024-11-08 | 21.74 | $20.64 | 479800 |
| 2024-11-07 | 21.80 | $20.85 | 587832 |
| 2024-11-06 | 21.84 | $20.82 | 636604 |
| 2024-11-05 | 21.89 | $21.40 | 273500 |
| 2024-11-04 | 21.91 | $21.16 | 242700 |
| 2024-11-01 | 21.92 | $21.10 | 265000 |
| 2024-10-31 | 21.94 | $21.46 | 220833 |
| 2024-10-30 | 21.97 | $21.55 | 388900 |
| 2024-10-29 | 22.01 | $21.54 | 481537 |
| 2024-10-28 | 22.07 | $21.73 | 305725 |
| 2024-10-25 | 22.11 | $21.90 | 386600 |
| 2024-10-24 | 22.16 | $22.15 | 186835 |
| 2024-10-23 | 22.21 | $22.24 | 257735 |
| 2024-10-22 | 22.26 | $22.38 | 173223 |
| 2024-10-21 | 22.32 | $22.47 | 211200 |
| 2024-10-18 | 22.37 | $22.56 | 158500 |
| 2024-10-17 | 22.40 | $22.48 | 169139 |
| 2024-10-16 | 22.44 | $22.20 | 412248 |
| 2024-10-15 | 22.47 | $22.11 | 280000 |
| 2024-10-14 | 22.50 | $21.96 | 1.3M |
| 2024-10-11 | 22.52 | $21.90 | 337631 |
| 2024-10-10 | 22.54 | $21.65 | 260332 |
| 2024-10-09 | 22.57 | $21.76 | 346100 |
| 2024-10-08 | 22.59 | $21.83 | 626401 |
| 2024-10-07 | 22.60 | $21.41 | 863649 |
| 2024-10-04 | 22.63 | $21.58 | 346701 |
| 2024-10-03 | 22.65 | $22.06 | 307730 |
| 2024-10-02 | 22.65 | $22.31 | 449500 |
| 2024-10-01 | 22.62 | $22.66 | 533632 |
| 2024-09-30 | 22.57 | $22.50 | 901144 |
| 2024-09-27 | 22.53 | $23.01 | 1.5M |
| 2024-09-26 | 22.47 | $23.20 | 747242 |
| 2024-09-25 | 22.42 | $23.19 | 771812 |
| 2024-09-24 | 22.35 | $23.57 | 994443 |
| 2024-09-23 | 22.27 | $23.41 | 675656 |
| 2024-09-20 | 22.20 | $23.19 | 807200 |
| 2024-09-19 | 22.11 | $23.32 | 389750 |
| 2024-09-18 | 22.04 | $22.76 | 507843 |
| 2024-09-17 | 22.00 | $22.65 | 1.1M |
| 2024-09-16 | 21.94 | $22.42 | 214000 |
| 2024-09-13 | 21.89 | $22.33 | 259907 |
| 2024-09-12 | 21.83 | $22.30 | 481031 |
| 2024-09-11 | 21.78 | $22.14 | 188300 |
| 2024-09-10 | 21.72 | $22.04 | 337129 |
| 2024-09-09 | 21.65 | $21.94 | 131700 |
| 2024-09-06 | 21.57 | $21.95 | 204325 |
| 2024-09-05 | 21.50 | $22.02 | 899407 |
| 2024-09-04 | 21.40 | $21.85 | 445300 |
| 2024-09-03 | 21.30 | $21.59 | 725448 |
| 2024-08-30 | 21.20 | $21.77 | 604605 |
| 2024-08-29 | 21.13 | $21.85 | 949400 |
| 2024-08-28 | 21.04 | $22.06 | 382600 |
| 2024-08-27 | 20.95 | $21.89 | 437400 |
| 2024-08-26 | 20.85 | $21.99 | 530546 |
| 2024-08-23 | 20.75 | $22.02 | 433600 |
| 2024-08-22 | 20.66 | $21.29 | 434930 |
| 2024-08-21 | 20.59 | $21.96 | 252500 |
| 2024-08-20 | 20.49 | $21.89 | 280937 |
| 2024-08-19 | 20.41 | $21.51 | 299300 |
| 2024-08-16 | 20.35 | $21.31 | 206300 |
| 2024-08-15 | 20.29 | $21.16 | 387500 |
| 2024-08-14 | 20.25 | $21.30 | 281947 |
| 2024-08-13 | 20.19 | $21.00 | 591347 |
| 2024-08-12 | 20.15 | $20.56 | 240700 |
| 2024-08-09 | 20.13 | $20.48 | 689411 |
| 2024-08-08 | 20.13 | $20.50 | 594211 |
| 2024-08-07 | 20.12 | $20.04 | 525600 |
| 2024-08-06 | 20.12 | $19.87 | 413304 |
| 2024-08-05 | 20.13 | $19.56 | 733344 |
| 2024-08-02 | 20.15 | $20.30 | 421712 |
| 2024-08-01 | 20.12 | $20.19 | 566208 |
| 2024-07-31 | 20.10 | $20.14 | 486500 |
| 2024-07-30 | 20.06 | $19.89 | 159700 |
| 2024-07-29 | 20.04 | $20.06 | 366144 |
| 2024-07-26 | 20.00 | $20.11 | 314125 |
| 2024-07-25 | 19.94 | $19.94 | 367818 |
| 2024-07-24 | 19.88 | $20.02 | 245734 |
| 2024-07-23 | 19.81 | $20.24 | 479000 |
| 2024-07-22 | 19.75 | $20.34 | 372720 |
| 2024-07-19 | 19.67 | $20.19 | 364700 |
| 2024-07-18 | 19.57 | $20.27 | 296342 |
| 2024-07-17 | 19.48 | $20.13 | 804604 |
| 2024-07-16 | 19.39 | $20.08 | 345500 |
| 2024-07-15 | 19.30 | $20.16 | 405101 |
| 2024-07-12 | 19.22 | $20.51 | 384000 |
| 2024-07-11 | 19.14 | $20.29 | 422434 |
| 2024-07-10 | 19.07 | $20.18 | 301200 |
| 2024-07-09 | 19.06 | $20.00 | 456700 |
| 2024-07-08 | 19.05 | $19.87 | 317011 |
| 2024-07-05 | 19.06 | $19.85 | 1.3M |
| 2024-07-03 | 19.06 | $19.64 | 415629 |
| 2024-07-02 | 19.09 | $19.44 | 184900 |
| 2024-07-01 | 19.12 | $19.44 | 313500 |
| 2024-06-28 | 19.13 | $19.27 | 648336 |
| 2024-06-27 | 19.16 | $19.00 | 663353 |
| 2024-06-26 | 19.21 | $18.66 | 391218 |
| 2024-06-25 | 19.30 | $18.72 | 437530 |
| 2024-06-24 | 19.39 | $18.87 | 443500 |
| 2024-06-21 | 19.46 | $18.79 | 1.6M |
| 2024-06-20 | 19.55 | $18.32 | 418800 |
| 2024-06-18 | 19.66 | $18.38 | 475100 |
| 2024-06-17 | 19.79 | $18.27 | 496500 |
| 2024-06-14 | 19.94 | $18.25 | 457859 |
| 2024-06-13 | 20.08 | $18.71 | 554689 |
| 2024-06-12 | 20.19 | $18.91 | 390800 |
| 2024-06-11 | 20.27 | $18.90 | 500961 |
| 2024-06-10 | 20.34 | $19.88 | 714800 |
| 2024-06-07 | 20.37 | $19.77 | 783138 |
| 2024-06-06 | 20.41 | $20.11 | 1.3M |
| 2024-06-05 | 20.43 | $19.91 | 574110 |
| 2024-06-04 | 20.47 | $20.12 | 675845 |
| 2024-06-03 | 20.51 | $20.05 | 403828 |
| 2024-05-31 | 20.56 | $19.76 | 1.9M |
| 2024-05-30 | 20.60 | $19.86 | 865611 |
| 2024-05-29 | 20.65 | $19.96 | 818446 |
| 2024-05-28 | 20.69 | $20.43 | 570007 |
| 2024-05-24 | 20.70 | $20.50 | 360600 |
| 2024-05-23 | 20.69 | $20.40 | 406746 |
| 2024-05-22 | 20.71 | $20.54 | 576500 |
| 2024-05-21 | 20.74 | $20.58 | 421600 |
| 2024-05-20 | 20.76 | $20.90 | 669135 |
| 2024-05-17 | 20.75 | $21.30 | 620200 |
| 2024-05-16 | 20.73 | $21.02 | 439624 |
| 2024-05-15 | 20.72 | $20.87 | 1.0M |
| 2024-05-14 | 20.72 | $20.48 | 578800 |
| 2024-05-13 | 20.74 | $20.40 | 1.5M |
| 2024-05-10 | 20.79 | $20.48 | 792300 |
| 2024-05-09 | 20.84 | $20.60 | 339052 |
| 2024-05-08 | 20.90 | $20.45 | 562934 |
| 2024-05-07 | 20.96 | $20.71 | 334100 |
| 2024-05-06 | 21.04 | $20.99 | 408531 |
| 2024-05-03 | 21.09 | $20.94 | 768602 |
| 2024-05-02 | 21.14 | $20.54 | 836110 |
| 2024-05-01 | 21.22 | $20.83 | 378838 |
| 2024-04-30 | 21.27 | $20.77 | 392500 |
| 2024-04-29 | 21.33 | $20.69 | 893013 |
| 2024-04-26 | 21.40 | $20.31 | 541800 |
| 2024-04-25 | 21.51 | $20.86 | 401800 |
| 2024-04-24 | 21.60 | $21.02 | 438710 |
| 2024-04-23 | 21.69 | $21.11 | 797000 |
| 2024-04-22 | 21.78 | $20.71 | 351100 |
| 2024-04-19 | 21.87 | $20.78 | 1.2M |
| 2024-04-18 | 21.98 | $20.89 | 570600 |
| 2024-04-17 | 22.08 | $20.80 | 716400 |
| 2024-04-16 | 22.18 | $20.85 | 2.3M |
| 2024-04-15 | 22.27 | $21.48 | 334200 |
| 2024-04-12 | 22.33 | $21.46 | 298300 |
| 2024-04-11 | 22.40 | $21.77 | 428401 |
| 2024-04-10 | 22.45 | $21.74 | 452400 |
| 2024-04-09 | 22.51 | $22.19 | 885224 |
| 2024-04-08 | 22.55 | $22.03 | 246427 |
| 2024-04-05 | 22.59 | $22.01 | 1.4M |
| 2024-04-04 | 22.63 | $22.06 | 635428 |
| 2024-04-03 | 22.65 | $21.90 | 1.0M |
| 2024-04-02 | 22.67 | $22.02 | 394639 |
| 2024-04-01 | 22.68 | $21.97 | 540026 |
| 2024-03-28 | 22.70 | $22.53 | 293700 |
| 2024-03-27 | 22.69 | $22.67 | 547709 |
| 2024-03-26 | 22.69 | $22.78 | 125423 |
| 2024-03-25 | 22.67 | $22.90 | 427768 |
| 2024-03-22 | 22.66 | $22.63 | 671300 |
| 2024-03-21 | 22.66 | $22.87 | 167441 |
| 2024-03-20 | 22.65 | $22.90 | 282899 |
| 2024-03-19 | 22.64 | $22.75 | 185100 |
| 2024-03-18 | 22.65 | $22.69 | 239920 |
| 2024-03-15 | 22.65 | $22.71 | 688412 |
| 2024-03-14 | 22.66 | $22.95 | 441514 |
| 2024-03-13 | 22.64 | $22.78 | 1.1M |
| 2024-03-12 | 22.61 | $22.91 | 345300 |
| 2024-03-11 | 22.60 | $22.92 | 277904 |
| 2024-03-08 | 22.57 | $22.89 | 522600 |
| 2024-03-07 | 22.54 | $22.79 | 322082 |
| 2024-03-06 | 22.51 | $22.53 | 348900 |
| 2024-03-05 | 22.49 | $22.15 | 325200 |
| 2024-03-04 | 22.48 | $22.18 | 269979 |
| 2024-03-01 | 22.48 | $22.48 | 471403 |
| 2024-02-29 | 22.45 | $22.37 | 585501 |
| 2024-02-28 | 22.43 | $22.54 | 441903 |
| 2024-02-27 | 22.39 | $22.52 | 310800 |
| 2024-02-26 | 22.34 | $22.54 | 326140 |
| 2024-02-23 | 22.28 | $22.64 | 328200 |
| 2024-02-22 | 22.23 | $22.83 | 217324 |
| 2024-02-21 | 22.18 | $22.70 | 217000 |
| 2024-02-20 | 22.14 | $22.79 | 498769 |
| 2024-02-16 | 22.10 | $22.74 | 344100 |
| 2024-02-15 | 22.07 | $22.86 | 341242 |
| 2024-02-14 | 22.04 | $22.70 | 1.1M |
| 2024-02-13 | 22.01 | $22.16 | 506124 |
| 2024-02-12 | 22.03 | $22.65 | 758300 |
| 2024-02-09 | 22.03 | $22.41 | 202100 |
| 2024-02-08 | 22.02 | $22.26 | 1.9M |
| 2024-02-07 | 22.03 | $22.24 | 352200 |
| 2024-02-06 | 22.03 | $22.13 | 272600 |
| 2024-02-05 | 22.05 | $21.89 | 192200 |
| 2024-02-02 | 22.08 | $22.06 | 312139 |
| 2024-02-01 | 22.10 | $22.03 | 278400 |
| 2024-01-31 | 22.10 | $21.86 | 679200 |
| 2024-01-30 | 22.12 | $21.75 | 460418 |
| 2024-01-29 | 22.15 | $21.57 | 510600 |
| 2024-01-26 | 22.18 | $21.35 | 473666 |
| 2024-01-25 | 22.23 | $21.57 | 662500 |
| 2024-01-24 | 22.26 | $21.84 | 2.3M |
| 2024-01-23 | 22.27 | $21.87 | 367913 |
| 2024-01-22 | 22.27 | $22.08 | 564726 |
| 2024-01-19 | 22.26 | $22.21 | 408600 |
| 2024-01-18 | 22.25 | $22.19 | 292810 |
| 2024-01-17 | 22.23 | $22.13 | 1.2M |
| 2024-01-16 | 22.22 | $22.43 | 243311 |
| 2024-01-12 | 22.20 | $22.64 | 374300 |
| 2024-01-11 | 22.15 | $22.39 | 509002 |
| 2024-01-10 | 22.10 | $22.32 | 360117 |
| 2024-01-09 | 22.05 | $22.28 | 167544 |
| 2024-01-08 | 22.02 | $22.52 | 312442 |
| 2024-01-05 | 21.99 | $22.59 | 584400 |
| 2024-01-04 | 21.94 | $22.39 | 304800 |
| 2024-01-03 | 21.91 | $22.05 | 266805 |
| 2024-01-02 | 21.90 | $22.21 | 345200 |
| 2023-12-29 | 21.89 | $22.32 | 170203 |
| 2023-12-28 | 21.86 | $22.23 | 330731 |
| 2023-12-27 | 21.84 | $22.28 | 261019 |
| 2023-12-26 | 21.82 | $22.17 | 231500 |
| 2023-12-22 | 21.79 | $22.04 | 202120 |
| 2023-12-21 | 21.77 | $21.99 | 455200 |
| 2023-12-20 | 21.73 | $21.74 | 302700 |
| 2023-12-19 | 21.72 | $22.11 | 695334 |
| 2023-12-18 | 21.70 | $21.84 | 426400 |
| 2023-12-15 | 21.69 | $21.90 | 413030 |
| 2023-12-14 | 21.67 | $22.06 | 491260 |
| 2023-12-13 | 21.65 | $21.54 | 809806 |
| 2023-12-12 | 21.65 | $21.42 | 518643 |
| 2023-12-11 | 21.63 | $21.34 | 615425 |
| 2023-12-08 | 21.61 | $21.70 | 281100 |
| 2023-12-07 | 21.58 | $21.78 | 131400 |
| 2023-12-06 | 21.55 | $21.68 | 278248 |
| 2023-12-05 | 21.53 | $21.86 | 359148 |
| 2023-12-04 | 21.51 | $21.86 | 267008 |
| 2023-12-01 | 21.49 | $21.99 | 280629 |
| 2023-11-30 | 21.42 | $21.75 | 660416 |
| 2023-11-29 | 21.34 | $21.68 | 333713 |
| 2023-11-28 | 21.27 | $21.85 | 1.0M |
| 2023-11-27 | 21.20 | $21.70 | 380900 |
| 2023-11-24 | 21.13 | $21.60 | 131507 |
| 2023-11-22 | 21.07 | $21.27 | 348509 |
| 2023-11-21 | 21.05 | $21.42 | 598828 |
| 2023-11-20 | 21.03 | $21.73 | 271800 |
| 2023-11-17 | 20.98 | $21.63 | 268148 |
| 2023-11-16 | 20.94 | $21.60 | 434800 |
| 2023-11-15 | 20.90 | $21.62 | 344800 |
| 2023-11-14 | 20.89 | $21.57 | 629230 |
| 2023-11-13 | 20.89 | $20.96 | 208300 |
| 2023-11-10 | 20.93 | $20.97 | 410349 |
| 2023-11-09 | 20.97 | $21.04 | 235047 |
| 2023-11-08 | 21.00 | $21.14 | 236000 |
| 2023-11-07 | 21.04 | $21.34 | 490019 |
| 2023-11-06 | 21.07 | $21.52 | 398200 |
| 2023-11-03 | 21.09 | $21.33 | 564000 |
| 2023-11-02 | 21.12 | $20.70 | 336900 |
| 2023-11-01 | 21.18 | $20.12 | 470600 |
| 2023-10-31 | 21.27 | $20.34 | 650900 |
| 2023-10-30 | 21.36 | $20.43 | 481700 |
| 2023-10-27 | 21.46 | $20.36 | 459528 |
| 2023-10-26 | 21.55 | $20.37 | 284625 |
| 2023-10-25 | 21.65 | $20.90 | 381438 |
| 2023-10-24 | 21.72 | $20.96 | 560000 |
| 2023-10-23 | 21.78 | $20.65 | 544023 |
| 2023-10-20 | 21.89 | $20.92 | 663842 |
| 2023-10-19 | 21.99 | $20.84 | 1.2M |
| 2023-10-18 | 22.09 | $21.32 | 483200 |
| 2023-10-17 | 22.17 | $21.61 | 349523 |
| 2023-10-16 | 22.23 | $21.77 | 356333 |
| 2023-10-13 | 22.28 | $21.73 | 244000 |
| 2023-10-12 | 22.33 | $21.72 | 267900 |
| 2023-10-11 | 22.38 | $21.91 | 755138 |
| 2023-10-10 | 22.42 | $21.90 | 366900 |
| 2023-10-09 | 22.47 | $21.84 | 434719 |
| 2023-10-06 | 22.52 | $21.99 | 319600 |
| 2023-10-05 | 22.56 | $21.91 | 684100 |
| 2023-10-04 | 22.61 | $22.00 | 307506 |
| 2023-10-03 | 22.66 | $22.16 | 384700 |
| 2023-10-02 | 22.71 | $22.26 | 259100 |
| 2023-09-29 | 22.76 | $22.27 | 362629 |
| 2023-09-28 | 22.80 | $22.34 | 467127 |
| 2023-09-27 | 22.85 | $22.26 | 390300 |
| 2023-09-26 | 22.90 | $22.29 | 947930 |
| 2023-09-25 | 22.94 | $22.81 | 203900 |
| 2023-09-22 | 22.95 | $22.93 | 270812 |
| 2023-09-21 | 22.95 | $22.76 | 331832 |
| 2023-09-20 | 22.96 | $22.94 | 399224 |
| 2023-09-19 | 22.96 | $22.85 | 221300 |
| 2023-09-18 | 22.95 | $22.70 | 388243 |
| 2023-09-15 | 22.96 | $22.77 | 1.2M |
| 2023-09-14 | 22.96 | $22.74 | 330500 |
| 2023-09-13 | 22.96 | $22.75 | 715837 |
| 2023-09-12 | 22.97 | $22.81 | 909641 |
| 2023-09-11 | 22.98 | $22.95 | 328417 |
| 2023-09-08 | 22.98 | $22.72 | 1.6M |
| 2023-09-07 | 23.00 | $22.85 | 321805 |
| 2023-09-06 | 23.01 | $23.09 | 754600 |
| 2023-09-05 | 23.00 | $23.15 | 245000 |
| 2023-09-01 | 23.00 | $23.22 | 206746 |
| 2023-08-31 | 22.99 | $23.02 | 578607 |
| 2023-08-30 | 23.00 | $23.30 | 250200 |
| 2023-08-29 | 22.99 | $23.43 | 295700 |
| 2023-08-28 | 22.98 | $23.09 | 284900 |
| 2023-08-25 | 22.99 | $22.95 | 447830 |
| 2023-08-24 | 23.02 | $22.82 | 455507 |
| 2023-08-23 | 23.04 | $23.10 | 479705 |
| 2023-08-22 | 23.08 | $22.89 | 919800 |
| 2023-08-21 | 23.11 | $22.71 | 354000 |
| 2023-08-18 | 23.16 | $22.80 | 404142 |
| 2023-08-17 | 23.20 | $22.74 | 389700 |
| 2023-08-16 | 23.23 | $22.76 | 370800 |
| 2023-08-15 | 23.27 | $22.98 | 412300 |
| 2023-08-14 | 23.30 | $23.02 | 259600 |
| 2023-08-11 | 23.33 | $22.92 | 481900 |
| 2023-08-10 | 23.37 | $23.10 | 379600 |
| 2023-08-09 | 23.39 | $23.07 | 308200 |
| 2023-08-08 | 23.42 | $22.99 | 486905 |
| 2023-08-07 | 23.43 | $23.10 | 850900 |
| 2023-08-04 | 23.42 | $23.07 | 408036 |
| 2023-08-03 | 23.41 | $23.21 | 353890 |
| 2023-08-02 | 23.39 | $22.97 | 387305 |
| 2023-08-01 | 23.39 | $23.23 | 245100 |
| 2023-07-31 | 23.39 | $23.46 | 368216 |
| 2023-07-28 | 23.37 | $23.37 | 439342 |
| 2023-07-27 | 23.35 | $23.33 | 777212 |
| 2023-07-26 | 23.33 | $23.82 | 373740 |
| 2023-07-25 | 23.30 | $23.63 | 354458 |
| 2023-07-24 | 23.27 | $23.65 | 390700 |
| 2023-07-21 | 23.23 | $23.53 | 269048 |
| 2023-07-20 | 23.21 | $23.47 | 375029 |
| 2023-07-19 | 23.20 | $23.53 | 353919 |
| 2023-07-18 | 23.17 | $23.51 | 530800 |
| 2023-07-17 | 23.15 | $23.68 | 565700 |
| 2023-07-14 | 23.14 | $23.61 | 403926 |
| 2023-07-13 | 23.13 | $23.64 | 488400 |
| 2023-07-12 | 23.13 | $23.67 | 599504 |
| 2023-07-11 | 23.12 | $23.04 | 572348 |
| 2023-07-10 | 23.14 | $22.89 | 206400 |
| 2023-07-07 | 23.17 | $22.92 | 314100 |
| 2023-07-06 | 23.18 | $22.82 | 340900 |
| 2023-07-05 | 23.23 | $23.09 | 374785 |
| 2023-07-03 | 23.26 | $23.12 | 288930 |
| 2023-06-30 | 23.30 | $23.05 | 422100 |
| 2023-06-29 | 23.32 | $22.94 | 190400 |
| 2023-06-28 | 23.34 | $23.02 | 255100 |
| 2023-06-27 | 23.38 | $23.09 | 154343 |
| 2023-06-26 | 23.41 | $23.09 | 482653 |
| 2023-06-23 | 23.44 | $22.92 | 253327 |
| 2023-06-22 | 23.48 | $23.09 | 231320 |
| 2023-06-21 | 23.51 | $23.18 | 337900 |
| 2023-06-20 | 23.55 | $22.97 | 479500 |
| 2023-06-16 | 23.58 | $23.21 | 419400 |
| 2023-06-15 | 23.59 | $23.45 | 540000 |
| 2023-06-14 | 23.59 | $23.46 | 606200 |
| 2023-06-13 | 23.60 | $23.48 | 390126 |
| 2023-06-12 | 23.61 | $23.51 | 430709 |
| 2023-06-09 | 23.61 | $23.46 | 286000 |
| 2023-06-08 | 23.63 | $23.45 | 328200 |
| 2023-06-07 | 23.67 | $23.22 | 388600 |
| 2023-06-06 | 23.71 | $23.78 | 378812 |
| 2023-06-05 | 23.72 | $23.75 | 464453 |
| 2023-06-02 | 23.75 | $23.78 | 501726 |
| 2023-06-01 | 23.77 | $23.49 | 390500 |
| 2023-05-31 | 23.80 | $23.38 | 1.7M |
| 2023-05-30 | 23.85 | $23.77 | 817339 |
| 2023-05-26 | 23.89 | $23.79 | 492100 |
| 2023-05-25 | 23.94 | $23.66 | 571900 |
| 2023-05-24 | 23.99 | $23.70 | 434649 |
| 2023-05-23 | 24.02 | $23.79 | 345721 |
| 2023-05-22 | 24.02 | $23.86 | 460728 |
| 2023-05-19 | 24.01 | $23.59 | 383600 |
| 2023-05-18 | 24.02 | $23.45 | 184800 |
| 2023-05-17 | 24.05 | $23.52 | 601730 |
| 2023-05-16 | 24.06 | $23.51 | 183816 |
| 2023-05-15 | 24.08 | $23.78 | 451530 |
| 2023-05-12 | 24.09 | $23.56 | 339300 |
| 2023-05-11 | 24.12 | $23.80 | 361277 |
| 2023-05-10 | 24.14 | $24.23 | 269300 |
| 2023-05-09 | 24.12 | $24.05 | 298000 |
| 2023-05-08 | 24.10 | $24.02 | 322661 |
| 2023-05-05 | 24.07 | $24.29 | 293400 |
| 2023-05-04 | 24.04 | $24.16 | 248441 |
| 2023-05-03 | 24.00 | $24.14 | 356200 |
| 2023-05-02 | 23.98 | $24.25 | 564900 |
| 2023-05-01 | 23.95 | $24.68 | 314400 |
| 2023-04-28 | 23.90 | $24.75 | 435000 |
| 2023-04-27 | 23.83 | $24.71 | 457025 |
| 2023-04-26 | 23.78 | $24.26 | 2.0M |
| 2023-04-25 | 23.73 | $23.72 | 683800 |
| 2023-04-24 | 23.69 | $23.81 | 145520 |
| 2023-04-21 | 23.64 | $23.80 | 244100 |
| 2023-04-20 | 23.58 | $23.88 | 658925 |
| 2023-04-19 | 23.51 | $23.76 | 461328 |
| 2023-04-18 | 23.44 | $23.98 | 591620 |
| 2023-04-17 | 23.34 | $23.86 | 429800 |
| 2023-04-14 | 23.25 | $24.19 | 204300 |
| 2023-04-13 | 23.13 | $24.24 | 504300 |
| 2023-04-12 | 23.00 | $23.80 | 373739 |
| 2023-04-11 | 22.91 | $23.70 | 350500 |
| 2023-04-10 | 22.83 | $23.49 | 369738 |
| 2023-04-06 | 22.76 | $23.62 | 338500 |
| 2023-04-05 | 22.69 | $23.44 | 289537 |
| 2023-04-04 | 22.63 | $23.62 | 279810 |
| 2023-04-03 | 22.55 | $23.75 | 313500 |
| 2023-03-31 | 22.49 | $23.53 | 186448 |
| 2023-03-30 | 22.44 | $23.51 | 478148 |
| 2023-03-29 | 22.40 | $23.63 | 1.1M |
| 2023-03-28 | 22.36 | $23.20 | 536300 |
| 2023-03-27 | 22.35 | $22.96 | 545700 |
| 2023-03-24 | 22.35 | $22.89 | 522237 |
| 2023-03-23 | 22.35 | $22.58 | 305230 |
| 2023-03-22 | 22.37 | $22.45 | 402304 |
| 2023-03-21 | 22.40 | $22.37 | 213405 |
| 2023-03-20 | 22.43 | $22.05 | 454028 |
| 2023-03-17 | 22.49 | $22.00 | 2.2M |
| 2023-03-16 | 22.55 | $21.76 | 1.4M |
| 2023-03-15 | 22.63 | $21.60 | 638028 |
| 2023-03-14 | 22.73 | $21.96 | 519600 |
| 2023-03-13 | 22.80 | $22.14 | 562418 |
| 2023-03-10 | 22.86 | $22.11 | 633312 |
| 2023-03-09 | 22.93 | $22.20 | 278025 |
| 2023-03-08 | 23.00 | $22.23 | 240200 |
| 2023-03-07 | 23.06 | $22.11 | 751800 |
| 2023-03-06 | 23.11 | $22.42 | 1.3M |
| 2023-03-03 | 23.16 | $22.61 | 841317 |
| 2023-03-02 | 23.21 | $22.82 | 329828 |
| 2023-03-01 | 23.25 | $22.80 | 407132 |
| 2023-02-28 | 23.27 | $22.91 | 277800 |
| 2023-02-27 | 23.29 | $23.05 | 531741 |
| 2023-02-24 | 23.31 | $22.88 | 692000 |
| 2023-02-23 | 23.34 | $23.00 | 499729 |
| 2023-02-22 | 23.34 | $22.90 | 336518 |
| 2023-02-21 | 23.35 | $23.07 | 642000 |
| 2023-02-17 | 23.36 | $23.18 | 350528 |
| 2023-02-16 | 23.36 | $23.29 | 457930 |
| 2023-02-15 | 23.33 | $23.40 | 445300 |
| 2023-02-14 | 23.29 | $23.51 | 661300 |
| 2023-02-13 | 23.25 | $23.39 | 572000 |
| 2023-02-10 | 23.20 | $23.40 | 361419 |
| 2023-02-09 | 23.14 | $23.44 | 525423 |
| 2023-02-08 | 23.05 | $23.50 | 724357 |
| 2023-02-07 | 22.97 | $23.48 | 768700 |
| 2023-02-06 | 22.89 | $23.16 | 554000 |
| 2023-02-03 | 22.83 | $23.43 | 930100 |
| 2023-02-02 | 22.74 | $23.54 | 682066 |
| 2023-02-01 | 22.68 | $23.60 | 498100 |
| 2023-01-31 | 22.62 | $23.23 | 363148 |
| 2023-01-30 | 22.57 | $23.31 | 455923 |
| 2023-01-27 | 22.53 | $23.55 | 1.0M |
| 2023-01-26 | 22.45 | $23.34 | 1.7M |
| 2023-01-25 | 22.41 | $23.05 | 718200 |
| 2023-01-24 | 22.38 | $23.10 | 1.0M |
| 2023-01-23 | 22.35 | $23.26 | 260424 |
| 2023-01-20 | 22.32 | $23.13 | 325234 |
| 2023-01-19 | 22.30 | $22.80 | 581839 |
| 2023-01-18 | 22.29 | $22.63 | 964318 |
| 2023-01-17 | 22.30 | $22.64 | 1.3M |
| 2023-01-13 | 22.29 | $22.32 | 558600 |
| 2023-01-12 | 22.31 | $22.30 | 565414 |
| 2023-01-11 | 22.35 | $21.72 | 720711 |
| 2023-01-10 | 22.40 | $21.72 | 421000 |
| 2023-01-09 | 22.44 | $21.90 | 568800 |
| 2023-01-06 | 22.48 | $21.98 | 432846 |
| 2023-01-05 | 22.52 | $21.60 | 309500 |
| 2023-01-04 | 22.58 | $22.33 | 659505 |
| 2023-01-03 | 22.64 | $22.42 | 502500 |
| 2022-12-30 | 22.72 | $22.39 | 300000 |
| 2022-12-29 | 22.80 | $22.42 | 411137 |
| 2022-12-28 | 22.86 | $22.02 | 327300 |
| 2022-12-27 | 22.93 | $22.54 | 301611 |
| 2022-12-23 | 22.97 | $22.42 | 160300 |
| 2022-12-22 | 23.00 | $22.45 | 312526 |
| 2022-12-21 | 23.04 | $22.72 | 247935 |
| 2022-12-20 | 23.07 | $22.60 | 249904 |
| 2022-12-19 | 23.08 | $22.75 | 341502 |
| 2022-12-16 | 23.10 | $22.77 | 442100 |
| 2022-12-15 | 23.11 | $22.41 | 913300 |
| 2022-12-14 | 23.13 | $22.82 | 419142 |
| 2022-12-13 | 23.16 | $22.96 | 872600 |
| 2022-12-12 | 23.18 | $22.76 | 624200 |
| 2022-12-09 | 23.23 | $22.48 | 690406 |
| 2022-12-08 | 23.29 | $22.85 | 299600 |
| 2022-12-07 | 23.31 | $22.67 | 476300 |
| 2022-12-06 | 23.36 | $22.87 | 422420 |
| 2022-12-05 | 23.40 | $23.45 | 1.0M |
| 2022-12-02 | 23.41 | $23.98 | 706901 |
| 2022-12-01 | 23.37 | $23.98 | 619519 |
| 2022-11-30 | 23.33 | $23.77 | 1.5M |
| 2022-11-29 | 23.32 | $23.31 | 434300 |
| 2022-11-28 | 23.35 | $23.28 | 465403 |
| 2022-11-25 | 23.37 | $23.13 | 335600 |
| 2022-11-23 | 23.39 | $23.24 | 307400 |
| 2022-11-22 | 23.41 | $23.22 | 607400 |
| 2022-11-21 | 23.44 | $22.95 | 385200 |
| 2022-11-18 | 23.47 | $23.19 | 351500 |
| 2022-11-17 | 23.50 | $22.92 | 1.3M |
| 2022-11-16 | 23.51 | $22.76 | 1.8M |
| 2022-11-15 | 23.51 | $23.36 | 714443 |
| 2022-11-14 | 23.47 | $23.37 | 710100 |
| 2022-11-11 | 23.45 | $23.75 | 1.0M |
| 2022-11-10 | 23.39 | $23.77 | 904700 |
| 2022-11-09 | 23.35 | $23.31 | 461508 |
| 2022-11-08 | 23.35 | $23.56 | 599527 |
| 2022-11-07 | 23.32 | $23.72 | 519242 |
| 2022-11-04 | 23.29 | $23.70 | 1.7M |
| 2022-11-03 | 23.26 | $23.15 | 724800 |
| 2022-11-02 | 23.28 | $23.16 | 589300 |
| 2022-11-01 | 23.31 | $23.61 | 798446 |
| 2022-10-31 | 23.33 | $23.75 | 393700 |
| 2022-10-28 | 23.32 | $23.74 | 409400 |
| 2022-10-27 | 23.30 | $23.61 | 285813 |
| 2022-10-26 | 23.29 | $23.65 | 593600 |
| 2022-10-25 | 23.30 | $23.69 | 470900 |
| 2022-10-24 | 23.30 | $23.70 | 690100 |
| 2022-10-21 | 23.30 | $23.64 | 438919 |
| 2022-10-20 | 23.32 | $23.26 | 354637 |
| 2022-10-19 | 23.37 | $22.70 | 504100 |
| 2022-10-18 | 23.45 | $22.64 | 505500 |
| 2022-10-17 | 23.53 | $22.83 | 354347 |
| 2022-10-14 | 23.62 | $22.56 | 448600 |
| 2022-10-13 | 23.70 | $23.08 | 486803 |
| 2022-10-12 | 23.79 | $23.16 | 1.4M |
| 2022-10-11 | 23.86 | $23.01 | 585820 |
| 2022-10-10 | 23.93 | $23.16 | 432331 |
| 2022-10-07 | 24.00 | $23.14 | 171800 |
| 2022-10-06 | 24.06 | $23.57 | 318200 |
| 2022-10-05 | 24.09 | $23.67 | 379238 |
| 2022-10-04 | 24.11 | $24.05 | 583634 |
| 2022-10-03 | 24.12 | $23.56 | 732529 |
| 2022-09-30 | 24.14 | $23.32 | 706500 |
| 2022-09-29 | 24.17 | $23.45 | 1.0M |
| 2022-09-28 | 24.19 | $23.87 | 494834 |
| 2022-09-27 | 24.18 | $23.59 | 355228 |
| 2022-09-26 | 24.18 | $23.77 | 575918 |
| 2022-09-23 | 24.17 | $23.94 | 536000 |
| 2022-09-22 | 24.17 | $24.34 | 302535 |
| 2022-09-21 | 24.15 | $24.22 | 677233 |
| 2022-09-20 | 24.13 | $24.29 | 494800 |
| 2022-09-19 | 24.08 | $24.61 | 347708 |
| 2022-09-16 | 24.03 | $24.27 | 1.1M |
| 2022-09-15 | 24.01 | $24.75 | 1.1M |
| 2022-09-14 | 23.96 | $24.67 | 806929 |
| 2022-09-13 | 23.93 | $24.33 | 425600 |
| 2022-09-12 | 23.91 | $24.59 | 615509 |
| 2022-09-09 | 23.89 | $24.37 | 474329 |
| 2022-09-08 | 23.88 | $24.22 | 230100 |
| 2022-09-07 | 23.87 | $24.05 | 675805 |
| 2022-09-06 | 23.86 | $24.13 | 312300 |
| 2022-09-02 | 23.83 | $24.04 | 598800 |
| 2022-09-01 | 23.81 | $23.97 | 475600 |
| 2022-08-31 | 23.78 | $23.76 | 356200 |
| 2022-08-30 | 23.76 | $23.72 | 651100 |
| 2022-08-29 | 23.73 | $23.61 | 369146 |
| 2022-08-26 | 23.71 | $23.56 | 510100 |
| 2022-08-25 | 23.69 | $23.93 | 220330 |
| 2022-08-24 | 23.65 | $23.92 | 211500 |
| 2022-08-23 | 23.60 | $23.76 | 396227 |
| 2022-08-22 | 23.53 | $23.35 | 850500 |
| 2022-08-19 | 23.49 | $23.61 | 374921 |
| 2022-08-18 | 23.44 | $23.86 | 251900 |
| 2022-08-17 | 23.37 | $23.84 | 251239 |
| 2022-08-16 | 23.30 | $23.98 | 352600 |
| 2022-08-15 | 23.21 | $23.93 | 280715 |
| 2022-08-12 | 23.09 | $24.24 | 247600 |
| 2022-08-11 | 22.96 | $24.10 | 395217 |
| 2022-08-10 | 22.83 | $24.00 | 314520 |
| 2022-08-09 | 22.70 | $23.80 | 490100 |
| 2022-08-08 | 22.60 | $23.71 | 546600 |
| 2022-08-05 | 22.50 | $23.46 | 319935 |
| 2022-08-04 | 22.42 | $23.47 | 291931 |
| 2022-08-03 | 22.33 | $23.38 | 267200 |
| 2022-08-02 | 22.24 | $23.14 | 564306 |
| 2022-08-01 | 22.17 | $23.23 | 289617 |
| 2022-07-29 | 22.11 | $23.11 | 410949 |
| 2022-07-28 | 22.07 | $23.11 | 407632 |
| 2022-07-27 | 22.04 | $22.82 | 391400 |
| 2022-07-26 | 22.03 | $22.49 | 186806 |
| 2022-07-25 | 22.05 | $22.60 | 432200 |
| 2022-07-22 | 22.08 | $22.50 | 336600 |
| 2022-07-21 | 22.11 | $22.48 | 438700 |
| 2022-07-20 | 22.13 | $22.46 | 530642 |
| 2022-07-19 | 22.16 | $22.12 | 517100 |
| 2022-07-18 | 22.19 | $21.64 | 343609 |
| 2022-07-15 | 22.25 | $21.62 | 408600 |
| 2022-07-14 | 22.32 | $21.48 | 438944 |
| 2022-07-13 | 22.39 | $21.46 | 463846 |
| 2022-07-12 | 22.45 | $21.75 | 780601 |
| 2022-07-11 | 22.52 | $21.67 | 496113 |
| 2022-07-08 | 22.63 | $21.82 | 427800 |
| 2022-07-07 | 22.76 | $21.70 | 644413 |
| 2022-07-06 | 22.91 | $21.60 | 715900 |
| 2022-07-05 | 23.05 | $21.64 | 1.7M |
| 2022-07-01 | 23.21 | $22.09 | 853067 |
| 2022-06-30 | 23.35 | $22.38 | 683100 |
| 2022-06-29 | 23.47 | $22.41 | 948662 |
| 2022-06-28 | 23.60 | $22.72 | 386312 |
| 2022-06-27 | 23.69 | $22.89 | 1.0M |
| 2022-06-24 | 23.75 | $23.25 | 381161 |
| 2022-06-23 | 23.77 | $23.07 | 425600 |
| 2022-06-22 | 23.81 | $22.90 | 635754 |
| 2022-06-21 | 23.84 | $23.07 | 553457 |
| 2022-06-17 | 23.86 | $22.62 | 842842 |
| 2022-06-16 | 23.92 | $22.90 | 875375 |
| 2022-06-15 | 23.93 | $22.92 | 769500 |
| 2022-06-14 | 23.97 | $22.85 | 2.7M |
| 2022-06-13 | 23.99 | $22.66 | 1.3M |
| 2022-06-10 | 24.02 | $23.26 | 461804 |
| 2022-06-09 | 24.00 | $23.78 | 912022 |
| 2022-06-08 | 24.00 | $24.57 | 399800 |
| 2022-06-07 | 23.96 | $24.57 | 744618 |
| 2022-06-06 | 23.92 | $24.51 | 2.2M |
| 2022-06-03 | 23.95 | $24.76 | 792800 |
| 2022-06-02 | 23.97 | $24.88 | 1.9M |
| 2022-06-01 | 24.00 | $24.86 | 1.8M |
| 2022-05-31 | 24.02 | $24.98 | 2.0M |
| 2022-05-27 | 24.03 | $24.57 | 597000 |
| 2022-05-26 | 24.06 | $23.95 | 391000 |
| 2022-05-25 | 24.13 | $23.68 | 975628 |
| 2022-05-24 | 24.21 | $23.91 | 463448 |
| 2022-05-23 | 24.27 | $23.51 | 627800 |
| 2022-05-20 | 24.34 | $23.54 | 1.1M |
| 2022-05-19 | 24.40 | $23.66 | 605900 |
| 2022-05-18 | 24.47 | $23.26 | 1.1M |
| 2022-05-17 | 24.55 | $23.58 | 761573 |
| 2022-05-16 | 24.59 | $23.26 | 729800 |
| 2022-05-13 | 24.67 | $23.28 | 1.3M |
| 2022-05-12 | 24.72 | $22.95 | 2.6M |
| 2022-05-11 | 24.82 | $23.76 | 2.3M |
| 2022-05-10 | 24.86 | $23.76 | 1.3M |
| 2022-05-09 | 24.89 | $23.71 | 1.2M |
| 2022-05-06 | 24.95 | $25.04 | 976800 |
| 2022-05-05 | 24.93 | $25.20 | 676372 |
| 2022-05-04 | 24.89 | $25.57 | 983040 |
| 2022-05-03 | 24.85 | $25.26 | 859700 |
| 2022-05-02 | 24.84 | $25.14 | 983800 |
| 2022-04-29 | 24.83 | $25.22 | 1.0M |
| 2022-04-28 | 24.80 | $25.28 | 763800 |
| 2022-04-27 | 24.78 | $25.23 | 1.3M |
| 2022-04-26 | 24.76 | $25.11 | 927800 |
| 2022-04-25 | 24.75 | $25.07 | 1.1M |
| 2022-04-22 | 24.74 | $24.64 | 855400 |
| 2022-04-21 | 24.75 | $25.03 | 1.2M |
| 2022-04-20 | 24.72 | $24.88 | 951492 |
| 2022-04-19 | 24.71 | $24.50 | 1.0M |
| 2022-04-18 | 24.70 | $24.74 | 946300 |
| 2022-04-14 | 24.69 | $24.40 | 899600 |
| 2022-04-13 | 24.70 | $24.88 | 865206 |
| 2022-04-12 | 24.72 | $24.55 | 727543 |
| 2022-04-11 | 24.73 | $24.44 | 968041 |
| 2022-04-08 | 24.74 | $24.79 | 1.1M |
| 2022-04-07 | 24.72 | $24.60 | 647300 |
| 2022-04-06 | 24.71 | $24.46 | 880808 |
| 2022-04-05 | 24.72 | $24.84 | 862102 |
| 2022-04-04 | 24.68 | $25.04 | 544713 |
| 2022-04-01 | 24.61 | $24.80 | 654919 |
| 2022-03-31 | 24.58 | $24.75 | 1.5M |
| 2022-03-30 | 24.54 | $24.81 | 620200 |
| 2022-03-29 | 24.50 | $24.87 | 659114 |
| 2022-03-28 | 24.47 | $24.92 | 540600 |
| 2022-03-25 | 24.44 | $24.79 | 424213 |
| 2022-03-24 | 24.43 | $24.92 | 967607 |
| 2022-03-23 | 24.39 | $24.48 | 1.2M |
| 2022-03-22 | 24.37 | $24.56 | 1.0M |
| 2022-03-21 | 24.34 | $24.45 | 735600 |
| 2022-03-18 | 24.32 | $24.44 | 947919 |
| 2022-03-17 | 24.29 | $24.58 | 977604 |
| 2022-03-16 | 24.27 | $25.28 | 1.3M |
| 2022-03-15 | 24.22 | $24.70 | 1.2M |
| 2022-03-14 | 24.18 | $24.66 | 1.2M |
| 2022-03-11 | 24.13 | $24.36 | 699046 |
| 2022-03-10 | 24.10 | $24.44 | 870900 |
| 2022-03-09 | 24.08 | $24.72 | 912029 |
| 2022-03-08 | 24.03 | $23.95 | 1.2M |
| 2022-03-07 | 24.02 | $23.77 | 934700 |
| 2022-03-04 | 23.99 | $24.07 | 1.1M |
| 2022-03-03 | 23.94 | $23.94 | 1.1M |
| 2022-03-02 | 23.90 | $24.06 | 999900 |
| 2022-03-01 | 23.86 | $24.38 | 3.1M |
| 2022-02-28 | 23.80 | $24.33 | 991825 |
| 2022-02-25 | 23.74 | $24.54 | 1.4M |
| 2022-02-24 | 23.67 | $24.00 | 1.3M |
| 2022-02-23 | 23.61 | $24.11 | 699700 |
| 2022-02-22 | 23.56 | $23.98 | 1.3M |
| 2022-02-18 | 23.52 | $24.00 | 297312 |
| 2022-02-17 | 23.50 | $23.87 | 617100 |
| 2022-02-16 | 23.47 | $24.29 | 772400 |
| 2022-02-15 | 23.41 | $24.29 | 1.3M |
| 2022-02-14 | 23.34 | $23.75 | 1.1M |
| 2022-02-11 | 23.34 | $23.76 | 555403 |
| 2022-02-10 | 23.32 | $23.83 | 915000 |
| 2022-02-09 | 23.31 | $23.93 | 603334 |
| 2022-02-08 | 23.28 | $23.73 | 943843 |
| 2022-02-07 | 23.26 | $23.67 | 949300 |
| 2022-02-04 | 23.25 | $23.17 | 616340 |
| 2022-02-03 | 23.24 | $23.15 | 423801 |
| 2022-02-02 | 23.23 | $23.15 | 566200 |
| 2022-02-01 | 23.23 | $23.19 | 430544 |
| 2022-01-31 | 23.23 | $23.18 | 450682 |
| 2022-01-28 | 23.22 | $23.20 | 426548 |
| 2022-01-27 | 23.21 | $23.08 | 568500 |
| 2022-01-26 | 23.21 | $22.87 | 931300 |
| 2022-01-25 | 23.23 | $23.14 | 672211 |
| 2022-01-24 | 23.23 | $23.23 | 632600 |
| 2022-01-21 | 23.22 | $23.48 | 835920 |
| 2022-01-20 | 23.20 | $23.24 | 456142 |
| 2022-01-19 | 23.19 | $23.08 | 365600 |
| 2022-01-18 | 23.17 | $23.03 | 572536 |
| 2022-01-14 | 23.16 | $23.66 | 544513 |
| 2022-01-13 | 23.13 | $23.45 | 446810 |
| 2022-01-12 | 23.11 | $23.52 | 368512 |
| 2022-01-11 | 23.08 | $23.45 | 561800 |
| 2022-01-10 | 23.07 | $23.29 | 470118 |
| 2022-01-07 | 23.08 | $23.35 | 409900 |
| 2022-01-06 | 23.09 | $23.05 | 368400 |
| 2022-01-05 | 23.12 | $22.87 | 786940 |
| 2022-01-04 | 23.16 | $23.24 | 492331 |
| 2022-01-03 | 23.17 | $23.20 | 505554 |
| 2021-12-31 | 23.16 | $22.97 | 184800 |
| 2021-12-30 | 23.18 | $23.01 | 335500 |
| 2021-12-29 | 23.18 | $23.15 | 306800 |
| 2021-12-28 | 23.19 | $23.22 | 400622 |
| 2021-12-27 | 23.19 | $23.20 | 477500 |
| 2021-12-23 | 23.18 | $22.97 | 552306 |
| 2021-12-22 | 23.22 | $23.05 | 789700 |
| 2021-12-21 | 23.25 | $23.09 | 674400 |
| 2021-12-20 | 23.29 | $22.71 | 552628 |
| 2021-12-17 | 23.33 | $22.79 | 714209 |
| 2021-12-16 | 23.37 | $22.97 | 652225 |
| 2021-12-15 | 23.41 | $23.10 | 537510 |
| 2021-12-14 | 23.43 | $23.01 | 624900 |
| 2021-12-13 | 23.46 | $23.09 | 590500 |
| 2021-12-10 | 23.50 | $23.49 | 412134 |
| 2021-12-09 | 23.53 | $23.54 | 316142 |
| 2021-12-08 | 23.54 | $23.64 | 555200 |
| 2021-12-07 | 23.55 | $23.76 | 429110 |
| 2021-12-06 | 23.55 | $23.34 | 570700 |
| 2021-12-03 | 23.56 | $23.08 | 874700 |
| 2021-12-02 | 23.57 | $23.37 | 897724 |
| 2021-12-01 | 23.58 | $23.04 | 1.0M |
| 2021-11-30 | 23.59 | $23.32 | 1.5M |
| 2021-11-29 | 23.61 | $23.32 | 1.1M |
| 2021-11-26 | 23.64 | $22.96 | 835500 |
| 2021-11-24 | 23.68 | $23.67 | 499700 |
| 2021-11-23 | 23.70 | $23.74 | 541000 |
| 2021-11-22 | 23.73 | $23.76 | 396300 |
| 2021-11-19 | 23.75 | $23.69 | 556848 |
| 2021-11-18 | 23.78 | $23.52 | 544508 |
| 2021-11-17 | 23.83 | $23.66 | 685338 |
| 2021-11-16 | 23.88 | $23.58 | 1.5M |
| 2021-11-15 | 23.94 | $23.63 | 550100 |
| 2021-11-12 | 23.99 | $23.94 | 395117 |
| 2021-11-11 | 24.02 | $24.01 | 534843 |
| 2021-11-10 | 24.05 | $23.78 | 838600 |
| 2021-11-09 | 24.07 | $23.83 | 739033 |
| 2021-11-08 | 24.07 | $23.77 | 415400 |
| 2021-11-05 | 24.05 | $23.55 | 636100 |
| 2021-11-04 | 24.04 | $23.35 | 1.0M |
| 2021-11-03 | 24.04 | $23.47 | 561200 |
| 2021-11-02 | 24.01 | $23.31 | 1.4M |
| 2021-11-01 | 23.98 | $23.63 | 817300 |
| 2021-10-29 | 23.91 | $23.93 | 576518 |
| 2021-10-28 | 23.81 | $23.87 | 767603 |
| 2021-10-27 | 23.70 | $23.92 | 1.3M |
| 2021-10-26 | 23.56 | $24.31 | 602700 |
| 2021-10-25 | 23.39 | $24.24 | 1.8M |
| 2021-10-22 | 23.24 | $24.38 | 601100 |
| 2021-10-21 | 23.09 | $24.44 | 600128 |
| 2021-10-20 | 22.93 | $24.69 | 543200 |
| 2021-10-19 | 22.76 | $24.72 | 2.5M |
| 2021-10-18 | 22.58 | $24.60 | 832200 |
| 2021-10-15 | 22.40 | $24.69 | 526527 |
| 2021-10-14 | 22.23 | $24.59 | 596900 |
| 2021-10-13 | 22.07 | $24.16 | 751100 |
| 2021-10-12 | 21.94 | $23.68 | 726200 |
| 2021-10-11 | 21.84 | $23.52 | 2.5M |
| 2021-10-08 | 21.74 | $23.37 | 1.0M |
| 2021-10-07 | 21.64 | $23.19 | 987900 |
| 2021-10-06 | 21.55 | $23.01 | 641341 |
| 2021-10-05 | 21.45 | $22.56 | 994000 |
| 2021-10-04 | 21.41 | $22.35 | 622930 |
| 2021-10-01 | 21.37 | $21.87 | 552012 |
| 2021-09-30 | 21.33 | $21.69 | 1.0M |
| 2021-09-29 | 21.32 | $21.17 | 513508 |
| 2021-09-28 | 21.32 | $20.97 | 540821 |
| 2021-09-27 | 21.33 | $21.16 | 627000 |
| 2021-09-24 | 21.32 | $21.28 | 310929 |
| 2021-09-23 | 21.28 | $21.33 | 567400 |
| 2021-09-22 | 21.26 | $21.37 | 472335 |
| 2021-09-21 | 21.24 | $20.96 | 279300 |
| 2021-09-20 | 21.25 | $21.01 | 539729 |
| 2021-09-17 | 21.24 | $21.26 | 436426 |
| 2021-09-16 | 21.21 | $21.46 | 384878 |
| 2021-09-15 | 21.18 | $21.62 | 359504 |
| 2021-09-14 | 21.13 | $21.62 | 344700 |
| 2021-09-13 | 21.10 | $21.47 | 202400 |
| 2021-09-10 | 21.06 | $21.37 | 253012 |
| 2021-09-09 | 21.02 | $21.37 | 409503 |
| 2021-09-08 | 20.97 | $21.19 | 412112 |
| 2021-09-07 | 20.93 | $21.58 | 450600 |
| 2021-09-03 | 20.85 | $21.56 | 409900 |
| 2021-09-02 | 20.80 | $21.22 | 477618 |
| 2021-09-01 | 20.78 | $21.33 | 454100 |
| 2021-08-31 | 20.73 | $21.26 | 1.3M |
| 2021-08-30 | 20.70 | $21.15 | 464410 |
| 2021-08-27 | 20.66 | $20.89 | 525400 |
| 2021-08-26 | 20.62 | $20.54 | 550200 |
| 2021-08-25 | 20.60 | $20.90 | 452915 |
| 2021-08-24 | 20.56 | $20.97 | 1.0M |
| 2021-08-23 | 20.51 | $21.20 | 467000 |
| 2021-08-20 | 20.47 | $20.89 | 551900 |
| 2021-08-19 | 20.44 | $20.56 | 494700 |
| 2021-08-18 | 20.44 | $20.90 | 483310 |
| 2021-08-17 | 20.41 | $20.71 | 216400 |
| 2021-08-16 | 20.37 | $20.87 | 484033 |
| 2021-08-13 | 20.32 | $20.76 | 523417 |
| 2021-08-12 | 20.29 | $20.60 | 186000 |
| 2021-08-11 | 20.27 | $20.38 | 200322 |
| 2021-08-10 | 20.25 | $20.24 | 381406 |
| 2021-08-09 | 20.24 | $20.10 | 824125 |
| 2021-08-06 | 20.25 | $20.44 | 243917 |
| 2021-08-05 | 20.25 | $20.87 | 425748 |
| 2021-08-04 | 20.20 | $20.45 | 459232 |
| 2021-08-03 | 20.20 | $20.67 | 222200 |
| 2021-08-02 | 20.18 | $20.20 | 327528 |
| 2021-07-30 | 20.21 | $20.09 | 297075 |
| 2021-07-29 | 20.22 | $20.19 | 623400 |
| 2021-07-28 | 20.22 | $20.07 | 607800 |
| 2021-07-27 | 20.23 | $20.10 | 409301 |
| 2021-07-26 | 20.23 | $20.31 | 583000 |
| 2021-07-23 | 20.25 | $20.21 | 613631 |
| 2021-07-22 | 20.27 | $20.56 | 584600 |
| 2021-07-21 | 20.28 | $20.29 | 325829 |
| 2021-07-20 | 20.31 | $19.96 | 349872 |
| 2021-07-19 | 20.36 | $19.89 | 370837 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
12.00
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.97
Average
20.85
Maximum
25.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.00 | $12.20 | 132695 |
| 2026-07-15 | 11.98 | $12.01 | 1.2M |
| 2026-07-14 | 11.98 | $12.07 | 917025 |
| 2026-07-13 | 11.97 | $11.98 | 2.0M |
| 2026-07-10 | 11.97 | $11.85 | 953100 |
| 2026-07-09 | 11.98 | $11.80 | 608213 |
| 2026-07-08 | 12.00 | $11.76 | 1.6M |
| 2026-07-07 | 12.03 | $12.02 | 1.7M |
| 2026-07-06 | 12.03 | $11.81 | 1.4M |
| 2026-07-02 | 12.05 | $11.45 | 2.2M |
| 2026-07-01 | 12.11 | $11.28 | 1.7M |
| 2026-06-30 | 12.20 | $11.31 | 2.0M |
| 2026-06-29 | 12.30 | $11.65 | 1.2M |
| 2026-06-26 | 12.36 | $11.86 | 971028 |
| 2026-06-25 | 12.42 | $11.93 | 2.2M |
| 2026-06-24 | 12.47 | $11.74 | 4.3M |
| 2026-06-23 | 12.54 | $12.20 | 1.7M |
| 2026-06-22 | 12.58 | $12.15 | 2.2M |
| 2026-06-18 | 12.62 | $12.43 | 1.8M |
| 2026-06-17 | 12.65 | $12.48 | 2.2M |
| 2026-06-16 | 12.66 | $12.66 | 843169 |
| 2026-06-15 | 12.66 | $12.71 | 3.5M |
| 2026-06-12 | 12.66 | $12.34 | 1.5M |
| 2026-06-11 | 12.69 | $12.12 | 2.2M |
| 2026-06-10 | 12.75 | $12.12 | 4.5M |
| 2026-06-09 | 12.82 | $11.60 | 3.3M |
| 2026-06-08 | 12.95 | $10.80 | 6.0M |
| 2026-06-05 | 13.17 | $11.23 | 3.9M |
| 2026-06-04 | 13.38 | $11.99 | 2.2M |
| 2026-06-03 | 13.52 | $12.18 | 2.4M |
| 2026-06-02 | 13.66 | $12.82 | 635200 |
| 2026-06-01 | 13.75 | $12.85 | 870037 |
| 2026-05-29 | 13.85 | $12.72 | 1.9M |
| 2026-05-28 | 13.97 | $12.92 | 698314 |
| 2026-05-27 | 14.08 | $12.93 | 1.8M |
| 2026-05-26 | 14.20 | $12.90 | 2.5M |
| 2026-05-22 | 14.33 | $13.09 | 1.1M |
| 2026-05-21 | 14.47 | $13.08 | 2.0M |
| 2026-05-20 | 14.61 | $13.49 | 994173 |
| 2026-05-19 | 14.73 | $13.45 | 2.0M |
| 2026-05-18 | 14.86 | $13.95 | 1.4M |
| 2026-05-15 | 14.96 | $14.14 | 1.0M |
| 2026-05-14 | 15.05 | $14.31 | 352900 |
| 2026-05-13 | 15.12 | $14.30 | 512808 |
| 2026-05-12 | 15.21 | $14.54 | 1.3M |
| 2026-05-11 | 15.28 | $14.63 | 1.1M |
| 2026-05-08 | 15.35 | $14.89 | 519267 |
| 2026-05-07 | 15.40 | $15.11 | 566450 |
| 2026-05-06 | 15.43 | $15.12 | 1.7M |
| 2026-05-05 | 15.46 | $14.95 | 602227 |
| 2026-05-04 | 15.52 | $14.72 | 673700 |
| 2026-05-01 | 15.60 | $14.96 | 761171 |
| 2026-04-30 | 15.67 | $14.93 | 770100 |
| 2026-04-29 | 15.74 | $15.02 | 812766 |
| 2026-04-28 | 15.82 | $15.09 | 657015 |
| 2026-04-27 | 15.90 | $15.23 | 453923 |
| 2026-04-24 | 15.97 | $15.36 | 524237 |
| 2026-04-23 | 16.03 | $15.74 | 1.3M |
| 2026-04-22 | 16.06 | $16.13 | 351646 |
| 2026-04-21 | 16.06 | $16.11 | 438327 |
| 2026-04-20 | 16.05 | $16.31 | 512100 |
| 2026-04-17 | 16.02 | $16.54 | 1.5M |
| 2026-04-16 | 15.97 | $16.22 | 414300 |
| 2026-04-15 | 15.94 | $16.27 | 199472 |
| 2026-04-14 | 15.91 | $16.43 | 433487 |
| 2026-04-13 | 15.85 | $16.17 | 470103 |
| 2026-04-10 | 15.82 | $16.00 | 486701 |
| 2026-04-09 | 15.80 | $15.87 | 181300 |
| 2026-04-08 | 15.79 | $15.89 | 792800 |
| 2026-04-07 | 15.78 | $15.24 | 282324 |
| 2026-04-06 | 15.84 | $15.38 | 479400 |
| 2026-04-02 | 15.89 | $15.54 | 413347 |
| 2026-04-01 | 15.92 | $15.78 | 463119 |
| 2026-03-31 | 15.94 | $15.79 | 716300 |
| 2026-03-30 | 15.96 | $15.46 | 329571 |
| 2026-03-27 | 16.01 | $15.39 | 423648 |
| 2026-03-26 | 16.07 | $15.61 | 564900 |
| 2026-03-25 | 16.12 | $15.99 | 1.2M |
| 2026-03-24 | 16.13 | $15.27 | 445692 |
| 2026-03-23 | 16.23 | $15.43 | 1.6M |
| 2026-03-20 | 16.31 | $15.12 | 403044 |
| 2026-03-19 | 16.43 | $15.33 | 666300 |
| 2026-03-18 | 16.55 | $15.39 | 351316 |
| 2026-03-17 | 16.67 | $15.57 | 499433 |
| 2026-03-16 | 16.79 | $15.41 | 611500 |
| 2026-03-13 | 16.93 | $15.52 | 1.0M |
| 2026-03-12 | 17.08 | $15.86 | 870540 |
| 2026-03-11 | 17.21 | $16.17 | 810200 |
| 2026-03-10 | 17.32 | $16.32 | 1.4M |
| 2026-03-09 | 17.43 | $16.40 | 1.7M |
| 2026-03-06 | 17.53 | $16.21 | 708400 |
| 2026-03-05 | 17.67 | $16.66 | 600218 |
| 2026-03-04 | 17.78 | $16.87 | 1.1M |
| 2026-03-03 | 17.88 | $17.15 | 812873 |
| 2026-03-02 | 17.95 | $17.52 | 684328 |
| 2026-02-27 | 18.00 | $17.82 | 631400 |
| 2026-02-26 | 18.02 | $17.89 | 329041 |
| 2026-02-25 | 18.03 | $18.22 | 258494 |
| 2026-02-24 | 18.01 | $17.95 | 968000 |
| 2026-02-23 | 18.02 | $18.11 | 494100 |
| 2026-02-20 | 18.01 | $18.06 | 1.0M |
| 2026-02-19 | 18.00 | $17.83 | 451100 |
| 2026-02-18 | 18.02 | $17.87 | 396529 |
| 2026-02-17 | 18.04 | $17.82 | 304912 |
| 2026-02-13 | 18.06 | $17.77 | 1.2M |
| 2026-02-12 | 18.09 | $17.89 | 606454 |
| 2026-02-11 | 18.11 | $18.09 | 930800 |
| 2026-02-10 | 18.11 | $17.75 | 387000 |
| 2026-02-09 | 18.15 | $17.60 | 408539 |
| 2026-02-06 | 18.21 | $17.60 | 541800 |
| 2026-02-05 | 18.27 | $17.51 | 1.3M |
| 2026-02-04 | 18.35 | $17.79 | 1.7M |
| 2026-02-03 | 18.41 | $17.59 | 1.2M |
| 2026-02-02 | 18.50 | $17.41 | 1.0M |
| 2026-01-30 | 18.61 | $17.65 | 2.4M |
| 2026-01-29 | 18.71 | $17.58 | 2.0M |
| 2026-01-28 | 18.83 | $17.26 | 5.9M |
| 2026-01-27 | 19.00 | $19.18 | 711385 |
| 2026-01-26 | 18.98 | $19.20 | 938700 |
| 2026-01-23 | 18.96 | $19.01 | 332947 |
| 2026-01-22 | 18.95 | $19.05 | 446336 |
| 2026-01-21 | 18.94 | $18.94 | 332903 |
| 2026-01-20 | 18.94 | $19.13 | 319139 |
| 2026-01-16 | 18.92 | $19.14 | 206300 |
| 2026-01-15 | 18.90 | $19.22 | 371923 |
| 2026-01-14 | 18.87 | $19.14 | 528711 |
| 2026-01-13 | 18.84 | $19.03 | 891600 |
| 2026-01-12 | 18.82 | $18.99 | 547306 |
| 2026-01-09 | 18.80 | $19.01 | 424326 |
| 2026-01-08 | 18.78 | $18.99 | 242300 |
| 2026-01-07 | 18.75 | $19.03 | 219311 |
| 2026-01-06 | 18.73 | $19.08 | 643621 |
| 2026-01-05 | 18.69 | $19.04 | 370150 |
| 2026-01-02 | 18.65 | $18.81 | 389500 |
| 2025-12-31 | 18.63 | $18.70 | 150000 |
| 2025-12-30 | 18.63 | $18.67 | 291333 |
| 2025-12-29 | 18.62 | $18.67 | 281000 |
| 2025-12-26 | 18.62 | $18.47 | 161139 |
| 2025-12-24 | 18.63 | $18.45 | 107138 |
| 2025-12-23 | 18.65 | $18.56 | 328023 |
| 2025-12-22 | 18.66 | $18.68 | 314500 |
| 2025-12-19 | 18.66 | $18.58 | 546000 |
| 2025-12-18 | 18.67 | $18.63 | 601200 |
| 2025-12-17 | 18.67 | $18.60 | 310600 |
| 2025-12-16 | 18.68 | $18.67 | 220116 |
| 2025-12-15 | 18.68 | $18.86 | 645634 |
| 2025-12-12 | 18.66 | $18.76 | 205423 |
| 2025-12-11 | 18.65 | $18.68 | 308200 |
| 2025-12-10 | 18.65 | $18.86 | 707600 |
| 2025-12-09 | 18.63 | $18.68 | 447400 |
| 2025-12-08 | 18.62 | $18.87 | 204700 |
| 2025-12-05 | 18.60 | $18.82 | 432000 |
| 2025-12-04 | 18.57 | $18.79 | 171100 |
| 2025-12-03 | 18.55 | $18.83 | 227791 |
| 2025-12-02 | 18.52 | $18.92 | 1.0M |
| 2025-12-01 | 18.48 | $18.79 | 312500 |
| 2025-11-28 | 18.45 | $18.67 | 221707 |
| 2025-11-26 | 18.42 | $18.87 | 383051 |
| 2025-11-25 | 18.38 | $18.73 | 502957 |
| 2025-11-24 | 18.34 | $18.78 | 528922 |
| 2025-11-21 | 18.29 | $18.37 | 697200 |
| 2025-11-20 | 18.28 | $18.33 | 594306 |
| 2025-11-19 | 18.28 | $18.48 | 302919 |
| 2025-11-18 | 18.26 | $18.26 | 391134 |
| 2025-11-17 | 18.26 | $18.38 | 365600 |
| 2025-11-14 | 18.24 | $18.38 | 336400 |
| 2025-11-13 | 18.23 | $18.28 | 268308 |
| 2025-11-12 | 18.22 | $18.44 | 202300 |
| 2025-11-11 | 18.20 | $18.45 | 234900 |
| 2025-11-10 | 18.18 | $18.55 | 204801 |
| 2025-11-07 | 18.14 | $18.53 | 512500 |
| 2025-11-06 | 18.09 | $18.44 | 260942 |
| 2025-11-05 | 18.06 | $18.54 | 406053 |
| 2025-11-04 | 18.01 | $18.36 | 974308 |
| 2025-11-03 | 17.97 | $18.45 | 287200 |
| 2025-10-31 | 17.92 | $18.28 | 121406 |
| 2025-10-30 | 17.88 | $18.27 | 148100 |
| 2025-10-29 | 17.84 | $18.32 | 286445 |
| 2025-10-28 | 17.79 | $18.05 | 180600 |
| 2025-10-27 | 17.76 | $18.09 | 328700 |
| 2025-10-24 | 17.73 | $18.30 | 338211 |
| 2025-10-23 | 17.67 | $18.30 | 630292 |
| 2025-10-22 | 17.60 | $17.89 | 494400 |
| 2025-10-21 | 17.57 | $18.17 | 631500 |
| 2025-10-20 | 17.51 | $17.82 | 439114 |
| 2025-10-17 | 17.48 | $17.30 | 622800 |
| 2025-10-16 | 17.50 | $17.36 | 306324 |
| 2025-10-15 | 17.51 | $17.21 | 365000 |
| 2025-10-14 | 17.54 | $17.22 | 574500 |
| 2025-10-13 | 17.58 | $17.57 | 317545 |
| 2025-10-10 | 17.58 | $17.31 | 528141 |
| 2025-10-09 | 17.60 | $17.65 | 556851 |
| 2025-10-08 | 17.60 | $17.45 | 126305 |
| 2025-10-07 | 17.62 | $17.43 | 176637 |
| 2025-10-06 | 17.63 | $17.42 | 509705 |
| 2025-10-03 | 17.66 | $17.43 | 1.2M |
| 2025-10-02 | 17.68 | $17.44 | 307911 |
| 2025-10-01 | 17.71 | $17.46 | 269050 |
| 2025-09-30 | 17.73 | $17.55 | 369200 |
| 2025-09-29 | 17.75 | $17.69 | 306510 |
| 2025-09-26 | 17.76 | $17.60 | 356273 |
| 2025-09-25 | 17.77 | $17.41 | 416500 |
| 2025-09-24 | 17.81 | $17.68 | 517546 |
| 2025-09-23 | 17.83 | $17.76 | 330200 |
| 2025-09-22 | 17.83 | $17.73 | 464038 |
| 2025-09-19 | 17.85 | $17.79 | 267619 |
| 2025-09-18 | 17.85 | $17.72 | 1.0M |
| 2025-09-17 | 17.86 | $17.98 | 967500 |
| 2025-09-16 | 17.85 | $17.85 | 662121 |
| 2025-09-15 | 17.85 | $17.96 | 832000 |
| 2025-09-12 | 17.84 | $17.83 | 938915 |
| 2025-09-11 | 17.84 | $17.64 | 830700 |
| 2025-09-10 | 17.86 | $17.33 | 1.9M |
| 2025-09-09 | 17.92 | $17.06 | 1.3M |
| 2025-09-08 | 18.01 | $17.50 | 1.2M |
| 2025-09-05 | 18.06 | $17.93 | 2.4M |
| 2025-09-04 | 18.08 | $17.77 | 397219 |
| 2025-09-03 | 18.11 | $17.81 | 541417 |
| 2025-09-02 | 18.14 | $17.74 | 1.9M |
| 2025-08-29 | 18.19 | $17.67 | 649800 |
| 2025-08-28 | 18.24 | $18.19 | 288100 |
| 2025-08-27 | 18.24 | $18.16 | 689900 |
| 2025-08-26 | 18.25 | $18.38 | 2.1M |
| 2025-08-25 | 18.24 | $18.61 | 1.2M |
| 2025-08-22 | 18.20 | $18.65 | 1.7M |
| 2025-08-21 | 18.15 | $18.44 | 1.3M |
| 2025-08-20 | 18.12 | $18.60 | 736601 |
| 2025-08-19 | 18.07 | $18.31 | 726323 |
| 2025-08-18 | 18.05 | $18.43 | 280437 |
| 2025-08-15 | 18.01 | $18.50 | 742300 |
| 2025-08-14 | 17.96 | $18.63 | 341100 |
| 2025-08-13 | 17.89 | $18.83 | 389521 |
| 2025-08-12 | 17.79 | $18.61 | 1.1M |
| 2025-08-11 | 17.70 | $17.98 | 583400 |
| 2025-08-08 | 17.67 | $17.83 | 419013 |
| 2025-08-07 | 17.65 | $17.72 | 1.1M |
| 2025-08-06 | 17.65 | $17.66 | 1.0M |
| 2025-08-05 | 17.65 | $17.62 | 789045 |
| 2025-08-04 | 17.65 | $17.59 | 510000 |
| 2025-08-01 | 17.65 | $17.61 | 493600 |
| 2025-07-31 | 17.66 | $17.27 | 540705 |
| 2025-07-30 | 17.70 | $17.58 | 593500 |
| 2025-07-29 | 17.71 | $17.80 | 518304 |
| 2025-07-28 | 17.70 | $17.75 | 461900 |
| 2025-07-25 | 17.70 | $17.60 | 438249 |
| 2025-07-24 | 17.71 | $17.81 | 395476 |
| 2025-07-23 | 17.70 | $17.81 | 741400 |
| 2025-07-22 | 17.69 | $17.56 | 894186 |
| 2025-07-21 | 17.70 | $17.73 | 1.4M |
| 2025-07-18 | 17.70 | $17.69 | 500525 |
| 2025-07-17 | 17.70 | $17.76 | 716644 |
| 2025-07-16 | 17.69 | $17.70 | 1.1M |
| 2025-07-15 | 17.69 | $17.72 | 2.1M |
| 2025-07-14 | 17.69 | $17.63 | 887600 |
| 2025-07-11 | 17.69 | $17.87 | 298025 |
| 2025-07-10 | 17.67 | $17.76 | 661300 |
| 2025-07-09 | 17.67 | $17.47 | 307807 |
| 2025-07-08 | 17.69 | $17.31 | 225500 |
| 2025-07-07 | 17.73 | $17.34 | 613500 |
| 2025-07-03 | 17.77 | $17.47 | 179900 |
| 2025-07-02 | 17.80 | $17.48 | 237341 |
| 2025-07-01 | 17.83 | $17.49 | 372917 |
| 2025-06-30 | 17.87 | $17.63 | 287800 |
| 2025-06-27 | 17.89 | $17.49 | 166000 |
| 2025-06-26 | 17.93 | $17.51 | 815800 |
| 2025-06-25 | 17.98 | $17.18 | 882000 |
| 2025-06-24 | 18.06 | $17.38 | 1.2M |
| 2025-06-23 | 18.14 | $16.89 | 887670 |
| 2025-06-20 | 18.27 | $17.18 | 2.0M |
| 2025-06-18 | 18.38 | $17.87 | 240151 |
| 2025-06-17 | 18.43 | $18.02 | 644600 |
| 2025-06-16 | 18.48 | $18.01 | 1.5M |
| 2025-06-13 | 18.53 | $18.62 | 560543 |
| 2025-06-12 | 18.52 | $18.90 | 498800 |
| 2025-06-11 | 18.48 | $18.91 | 295400 |
| 2025-06-10 | 18.43 | $18.84 | 1.0M |
| 2025-06-09 | 18.39 | $18.59 | 591500 |
| 2025-06-06 | 18.37 | $18.51 | 885340 |
| 2025-06-05 | 18.35 | $18.56 | 372100 |
| 2025-06-04 | 18.33 | $18.45 | 260900 |
| 2025-06-03 | 18.32 | $18.42 | 624104 |
| 2025-06-02 | 18.31 | $18.56 | 792900 |
| 2025-05-30 | 18.28 | $18.88 | 437300 |
| 2025-05-29 | 18.22 | $18.95 | 236100 |
| 2025-05-28 | 18.14 | $18.91 | 931814 |
| 2025-05-27 | 18.06 | $19.04 | 299913 |
| 2025-05-23 | 17.96 | $19.16 | 568521 |
| 2025-05-22 | 17.83 | $18.91 | 494906 |
| 2025-05-21 | 17.72 | $18.79 | 547900 |
| 2025-05-20 | 17.60 | $18.53 | 860300 |
| 2025-05-19 | 17.51 | $18.74 | 582250 |
| 2025-05-16 | 17.38 | $18.39 | 667641 |
| 2025-05-15 | 17.27 | $18.27 | 472900 |
| 2025-05-14 | 17.16 | $17.97 | 547843 |
| 2025-05-13 | 17.08 | $17.54 | 318080 |
| 2025-05-12 | 17.03 | $17.40 | 533026 |
| 2025-05-09 | 16.99 | $17.41 | 339123 |
| 2025-05-08 | 16.95 | $17.45 | 754800 |
| 2025-05-07 | 16.89 | $17.71 | 399607 |
| 2025-05-06 | 16.81 | $17.74 | 932001 |
| 2025-05-05 | 16.71 | $17.65 | 379915 |
| 2025-05-02 | 16.61 | $17.63 | 389438 |
| 2025-05-01 | 16.50 | $17.30 | 309200 |
| 2025-04-30 | 16.42 | $17.31 | 853423 |
| 2025-04-29 | 16.32 | $17.10 | 300483 |
| 2025-04-28 | 16.24 | $16.93 | 775808 |
| 2025-04-25 | 16.17 | $16.77 | 341743 |
| 2025-04-24 | 16.11 | $16.76 | 392100 |
| 2025-04-23 | 16.04 | $16.61 | 1.3M |
| 2025-04-22 | 15.98 | $16.36 | 400950 |
| 2025-04-21 | 15.94 | $16.03 | 257300 |
| 2025-04-17 | 15.93 | $16.13 | 1.1M |
| 2025-04-16 | 15.91 | $15.93 | 259900 |
| 2025-04-15 | 15.91 | $16.14 | 318531 |
| 2025-04-14 | 15.88 | $16.09 | 538600 |
| 2025-04-11 | 15.86 | $15.87 | 595600 |
| 2025-04-10 | 15.86 | $15.45 | 546849 |
| 2025-04-09 | 15.90 | $15.56 | 1.2M |
| 2025-04-08 | 15.94 | $14.36 | 1.4M |
| 2025-04-07 | 16.10 | $15.15 | 1.6M |
| 2025-04-04 | 16.20 | $15.09 | 1.5M |
| 2025-04-03 | 16.32 | $15.88 | 1.2M |
| 2025-04-02 | 16.37 | $16.33 | 322000 |
| 2025-04-01 | 16.37 | $16.25 | 1.1M |
| 2025-03-31 | 16.38 | $16.30 | 317000 |
| 2025-03-28 | 16.39 | $16.37 | 1.6M |
| 2025-03-27 | 16.39 | $16.42 | 1.4M |
| 2025-03-26 | 16.39 | $16.31 | 1.1M |
| 2025-03-25 | 16.40 | $15.72 | 846700 |
| 2025-03-24 | 16.47 | $15.34 | 1.5M |
| 2025-03-21 | 16.59 | $15.62 | 1.3M |
| 2025-03-20 | 16.69 | $15.91 | 424500 |
| 2025-03-19 | 16.78 | $15.95 | 982883 |
| 2025-03-18 | 16.86 | $15.74 | 1.6M |
| 2025-03-17 | 16.98 | $16.62 | 765021 |
| 2025-03-14 | 17.02 | $16.57 | 534603 |
| 2025-03-13 | 17.07 | $16.73 | 257100 |
| 2025-03-12 | 17.10 | $16.87 | 869560 |
| 2025-03-11 | 17.13 | $16.46 | 885204 |
| 2025-03-10 | 17.20 | $16.69 | 2.4M |
| 2025-03-07 | 17.25 | $17.10 | 623692 |
| 2025-03-06 | 17.27 | $17.12 | 734500 |
| 2025-03-05 | 17.28 | $17.05 | 1.1M |
| 2025-03-04 | 17.31 | $16.46 | 503448 |
| 2025-03-03 | 17.39 | $16.66 | 1.2M |
| 2025-02-28 | 17.47 | $15.96 | 2.8M |
| 2025-02-27 | 17.63 | $16.41 | 727600 |
| 2025-02-26 | 17.76 | $16.98 | 451315 |
| 2025-02-25 | 17.84 | $17.15 | 1.2M |
| 2025-02-24 | 17.91 | $17.57 | 571800 |
| 2025-02-21 | 17.95 | $17.60 | 674100 |
| 2025-02-20 | 17.99 | $17.84 | 606524 |
| 2025-02-19 | 18.00 | $17.79 | 1.4M |
| 2025-02-18 | 18.03 | $18.15 | 1.4M |
| 2025-02-14 | 18.01 | $17.67 | 406100 |
| 2025-02-13 | 18.05 | $17.60 | 379728 |
| 2025-02-12 | 18.10 | $17.47 | 323842 |
| 2025-02-11 | 18.16 | $17.30 | 1.5M |
| 2025-02-10 | 18.25 | $17.50 | 282900 |
| 2025-02-07 | 18.33 | $17.61 | 477740 |
| 2025-02-06 | 18.41 | $17.58 | 732544 |
| 2025-02-05 | 18.49 | $18.16 | 344600 |
| 2025-02-04 | 18.53 | $18.30 | 359245 |
| 2025-02-03 | 18.55 | $18.19 | 334800 |
| 2025-01-31 | 18.59 | $18.30 | 342100 |
| 2025-01-30 | 18.62 | $18.31 | 390400 |
| 2025-01-29 | 18.66 | $18.49 | 962900 |
| 2025-01-28 | 18.67 | $18.50 | 118600 |
| 2025-01-27 | 18.69 | $18.59 | 177300 |
| 2025-01-24 | 18.70 | $18.69 | 213302 |
| 2025-01-23 | 18.70 | $18.85 | 501901 |
| 2025-01-22 | 18.69 | $18.81 | 403219 |
| 2025-01-21 | 18.68 | $18.69 | 514813 |
| 2025-01-17 | 18.67 | $18.50 | 287300 |
| 2025-01-16 | 18.69 | $18.36 | 362337 |
| 2025-01-15 | 18.73 | $18.50 | 601600 |
| 2025-01-14 | 18.75 | $18.00 | 276128 |
| 2025-01-13 | 18.83 | $18.22 | 403628 |
| 2025-01-10 | 18.90 | $18.25 | 356724 |
| 2025-01-08 | 18.96 | $18.36 | 990931 |
| 2025-01-07 | 19.03 | $18.38 | 287900 |
| 2025-01-06 | 19.09 | $18.66 | 246000 |
| 2025-01-03 | 19.14 | $18.99 | 437900 |
| 2025-01-02 | 19.16 | $18.77 | 359400 |
| 2024-12-31 | 19.20 | $18.48 | 114400 |
| 2024-12-30 | 19.27 | $18.53 | 230800 |
| 2024-12-27 | 19.35 | $18.60 | 349200 |
| 2024-12-26 | 19.43 | $18.66 | 104222 |
| 2024-12-24 | 19.51 | $18.61 | 125040 |
| 2024-12-23 | 19.61 | $18.65 | 295700 |
| 2024-12-20 | 19.71 | $18.44 | 391241 |
| 2024-12-19 | 19.84 | $18.16 | 709600 |
| 2024-12-18 | 20.02 | $18.48 | 1.2M |
| 2024-12-17 | 20.18 | $19.12 | 273202 |
| 2024-12-16 | 20.29 | $19.77 | 477825 |
| 2024-12-13 | 20.34 | $19.86 | 405000 |
| 2024-12-12 | 20.39 | $20.18 | 174900 |
| 2024-12-11 | 20.42 | $20.55 | 252800 |
| 2024-12-10 | 20.40 | $20.70 | 277006 |
| 2024-12-09 | 20.37 | $20.68 | 510500 |
| 2024-12-06 | 20.34 | $20.40 | 144200 |
| 2024-12-05 | 20.33 | $20.39 | 396938 |
| 2024-12-04 | 20.33 | $20.35 | 301111 |
| 2024-12-03 | 20.33 | $20.00 | 419700 |
| 2024-12-02 | 20.36 | $19.62 | 1.0M |
| 2024-11-29 | 20.44 | $19.89 | 417400 |
| 2024-11-27 | 20.50 | $20.15 | 321500 |
| 2024-11-26 | 20.53 | $20.09 | 494318 |
| 2024-11-25 | 20.58 | $20.34 | 978049 |
| 2024-11-22 | 20.60 | $19.98 | 573541 |
| 2024-11-21 | 20.67 | $19.86 | 350530 |
| 2024-11-20 | 20.75 | $19.95 | 306600 |
| 2024-11-19 | 20.84 | $20.11 | 134100 |
| 2024-11-18 | 20.92 | $20.00 | 355007 |
| 2024-11-15 | 21.01 | $19.97 | 218736 |
| 2024-11-14 | 21.12 | $20.00 | 461319 |
| 2024-11-13 | 21.24 | $20.43 | 807700 |
| 2024-11-12 | 21.32 | $20.43 | 1.1M |
| 2024-11-11 | 21.42 | $20.37 | 224380 |
| 2024-11-08 | 21.53 | $20.64 | 479800 |
| 2024-11-07 | 21.62 | $20.85 | 587832 |
| 2024-11-06 | 21.70 | $20.82 | 636604 |
| 2024-11-05 | 21.80 | $21.40 | 273500 |
| 2024-11-04 | 21.84 | $21.16 | 242700 |
| 2024-11-01 | 21.91 | $21.10 | 265000 |
| 2024-10-31 | 22.00 | $21.46 | 220833 |
| 2024-10-30 | 22.05 | $21.55 | 388900 |
| 2024-10-29 | 22.10 | $21.54 | 481537 |
| 2024-10-28 | 22.16 | $21.73 | 305725 |
| 2024-10-25 | 22.21 | $21.90 | 386600 |
| 2024-10-24 | 22.24 | $22.15 | 186835 |
| 2024-10-23 | 22.25 | $22.24 | 257735 |
| 2024-10-22 | 22.25 | $22.38 | 173223 |
| 2024-10-21 | 22.24 | $22.47 | 211200 |
| 2024-10-18 | 22.21 | $22.56 | 158500 |
| 2024-10-17 | 22.18 | $22.48 | 169139 |
| 2024-10-16 | 22.15 | $22.20 | 412248 |
| 2024-10-15 | 22.14 | $22.11 | 280000 |
| 2024-10-14 | 22.14 | $21.96 | 1.3M |
| 2024-10-11 | 22.16 | $21.90 | 337631 |
| 2024-10-10 | 22.19 | $21.65 | 260332 |
| 2024-10-09 | 22.25 | $21.76 | 346100 |
| 2024-10-08 | 22.30 | $21.83 | 626401 |
| 2024-10-07 | 22.35 | $21.41 | 863649 |
| 2024-10-04 | 22.45 | $21.58 | 346701 |
| 2024-10-03 | 22.54 | $22.06 | 307730 |
| 2024-10-02 | 22.59 | $22.31 | 449500 |
| 2024-10-01 | 22.62 | $22.66 | 533632 |
| 2024-09-30 | 22.62 | $22.50 | 901144 |
| 2024-09-27 | 22.63 | $23.01 | 1.5M |
| 2024-09-26 | 22.59 | $23.20 | 747242 |
| 2024-09-25 | 22.52 | $23.19 | 771812 |
| 2024-09-24 | 22.45 | $23.57 | 994443 |
| 2024-09-23 | 22.33 | $23.41 | 675656 |
| 2024-09-20 | 22.22 | $23.19 | 807200 |
| 2024-09-19 | 22.12 | $23.32 | 389750 |
| 2024-09-18 | 21.99 | $22.76 | 507843 |
| 2024-09-17 | 21.91 | $22.65 | 1.1M |
| 2024-09-16 | 21.83 | $22.42 | 214000 |
| 2024-09-13 | 21.77 | $22.33 | 259907 |
| 2024-09-12 | 21.71 | $22.30 | 481031 |
| 2024-09-11 | 21.65 | $22.14 | 188300 |
| 2024-09-10 | 21.60 | $22.04 | 337129 |
| 2024-09-09 | 21.55 | $21.94 | 131700 |
| 2024-09-06 | 21.51 | $21.95 | 204325 |
| 2024-09-05 | 21.47 | $22.02 | 899407 |
| 2024-09-04 | 21.41 | $21.85 | 445300 |
| 2024-09-03 | 21.36 | $21.59 | 725448 |
| 2024-08-30 | 21.34 | $21.77 | 604605 |
| 2024-08-29 | 21.29 | $21.85 | 949400 |
| 2024-08-28 | 21.24 | $22.06 | 382600 |
| 2024-08-27 | 21.15 | $21.89 | 437400 |
| 2024-08-26 | 21.07 | $21.99 | 530546 |
| 2024-08-23 | 20.97 | $22.02 | 433600 |
| 2024-08-22 | 20.86 | $21.29 | 434930 |
| 2024-08-21 | 20.82 | $21.96 | 252500 |
| 2024-08-20 | 20.70 | $21.89 | 280937 |
| 2024-08-19 | 20.57 | $21.51 | 299300 |
| 2024-08-16 | 20.48 | $21.31 | 206300 |
| 2024-08-15 | 20.39 | $21.16 | 387500 |
| 2024-08-14 | 20.31 | $21.30 | 281947 |
| 2024-08-13 | 20.20 | $21.00 | 591347 |
| 2024-08-12 | 20.12 | $20.56 | 240700 |
| 2024-08-09 | 20.07 | $20.48 | 689411 |
| 2024-08-08 | 20.03 | $20.50 | 594211 |
| 2024-08-07 | 19.98 | $20.04 | 525600 |
| 2024-08-06 | 19.97 | $19.87 | 413304 |
| 2024-08-05 | 19.98 | $19.56 | 733344 |
| 2024-08-02 | 20.03 | $20.30 | 421712 |
| 2024-08-01 | 20.00 | $20.19 | 566208 |
| 2024-07-31 | 19.98 | $20.14 | 486500 |
| 2024-07-30 | 19.96 | $19.89 | 159700 |
| 2024-07-29 | 19.97 | $20.06 | 366144 |
| 2024-07-26 | 19.96 | $20.11 | 314125 |
| 2024-07-25 | 19.95 | $19.94 | 367818 |
| 2024-07-24 | 19.95 | $20.02 | 245734 |
| 2024-07-23 | 19.94 | $20.24 | 479000 |
| 2024-07-22 | 19.91 | $20.34 | 372720 |
| 2024-07-19 | 19.86 | $20.19 | 364700 |
| 2024-07-18 | 19.83 | $20.27 | 296342 |
| 2024-07-17 | 19.78 | $20.13 | 804604 |
| 2024-07-16 | 19.74 | $20.08 | 345500 |
| 2024-07-15 | 19.71 | $20.16 | 405101 |
| 2024-07-12 | 19.66 | $20.51 | 384000 |
| 2024-07-11 | 19.57 | $20.29 | 422434 |
| 2024-07-10 | 19.50 | $20.18 | 301200 |
| 2024-07-09 | 19.42 | $20.00 | 456700 |
| 2024-07-08 | 19.36 | $19.87 | 317011 |
| 2024-07-05 | 19.31 | $19.85 | 1.3M |
| 2024-07-03 | 19.25 | $19.64 | 415629 |
| 2024-07-02 | 19.21 | $19.44 | 184900 |
| 2024-07-01 | 19.19 | $19.44 | 313500 |
| 2024-06-28 | 19.16 | $19.27 | 648336 |
| 2024-06-27 | 19.15 | $19.00 | 663353 |
| 2024-06-26 | 19.16 | $18.66 | 391218 |
| 2024-06-25 | 19.22 | $18.72 | 437530 |
| 2024-06-24 | 19.27 | $18.87 | 443500 |
| 2024-06-21 | 19.31 | $18.79 | 1.6M |
| 2024-06-20 | 19.37 | $18.32 | 418800 |
| 2024-06-18 | 19.48 | $18.38 | 475100 |
| 2024-06-17 | 19.59 | $18.27 | 496500 |
| 2024-06-14 | 19.73 | $18.25 | 457859 |
| 2024-06-13 | 19.89 | $18.71 | 554689 |
| 2024-06-12 | 20.01 | $18.91 | 390800 |
| 2024-06-11 | 20.13 | $18.90 | 500961 |
| 2024-06-10 | 20.26 | $19.88 | 714800 |
| 2024-06-07 | 20.30 | $19.77 | 783138 |
| 2024-06-06 | 20.35 | $20.11 | 1.3M |
| 2024-06-05 | 20.38 | $19.91 | 574110 |
| 2024-06-04 | 20.43 | $20.12 | 675845 |
| 2024-06-03 | 20.46 | $20.05 | 403828 |
| 2024-05-31 | 20.50 | $19.76 | 1.9M |
| 2024-05-30 | 20.58 | $19.86 | 865611 |
| 2024-05-29 | 20.66 | $19.96 | 818446 |
| 2024-05-28 | 20.73 | $20.43 | 570007 |
| 2024-05-24 | 20.76 | $20.50 | 360600 |
| 2024-05-23 | 20.79 | $20.40 | 406746 |
| 2024-05-22 | 20.83 | $20.54 | 576500 |
| 2024-05-21 | 20.86 | $20.58 | 421600 |
| 2024-05-20 | 20.89 | $20.90 | 669135 |
| 2024-05-17 | 20.89 | $21.30 | 620200 |
| 2024-05-16 | 20.85 | $21.02 | 439624 |
| 2024-05-15 | 20.83 | $20.87 | 1.0M |
| 2024-05-14 | 20.83 | $20.48 | 578800 |
| 2024-05-13 | 20.87 | $20.40 | 1.5M |
| 2024-05-10 | 20.92 | $20.48 | 792300 |
| 2024-05-09 | 20.96 | $20.60 | 339052 |
| 2024-05-08 | 21.00 | $20.45 | 562934 |
| 2024-05-07 | 21.06 | $20.71 | 334100 |
| 2024-05-06 | 21.09 | $20.99 | 408531 |
| 2024-05-03 | 21.11 | $20.94 | 768602 |
| 2024-05-02 | 21.12 | $20.54 | 836110 |
| 2024-05-01 | 21.18 | $20.83 | 378838 |
| 2024-04-30 | 21.22 | $20.77 | 392500 |
| 2024-04-29 | 21.27 | $20.69 | 893013 |
| 2024-04-26 | 21.33 | $20.31 | 541800 |
| 2024-04-25 | 21.44 | $20.86 | 401800 |
| 2024-04-24 | 21.50 | $21.02 | 438710 |
| 2024-04-23 | 21.55 | $21.11 | 797000 |
| 2024-04-22 | 21.59 | $20.71 | 351100 |
| 2024-04-19 | 21.69 | $20.78 | 1.2M |
| 2024-04-18 | 21.78 | $20.89 | 570600 |
| 2024-04-17 | 21.88 | $20.80 | 716400 |
| 2024-04-16 | 21.99 | $20.85 | 2.3M |
| 2024-04-15 | 22.11 | $21.48 | 334200 |
| 2024-04-12 | 22.18 | $21.46 | 298300 |
| 2024-04-11 | 22.25 | $21.77 | 428401 |
| 2024-04-10 | 22.30 | $21.74 | 452400 |
| 2024-04-09 | 22.36 | $22.19 | 885224 |
| 2024-04-08 | 22.38 | $22.03 | 246427 |
| 2024-04-05 | 22.42 | $22.01 | 1.4M |
| 2024-04-04 | 22.46 | $22.06 | 635428 |
| 2024-04-03 | 22.50 | $21.90 | 1.0M |
| 2024-04-02 | 22.57 | $22.02 | 394639 |
| 2024-04-01 | 22.62 | $21.97 | 540026 |
| 2024-03-28 | 22.69 | $22.53 | 293700 |
| 2024-03-27 | 22.71 | $22.67 | 547709 |
| 2024-03-26 | 22.71 | $22.78 | 125423 |
| 2024-03-25 | 22.71 | $22.90 | 427768 |
| 2024-03-22 | 22.68 | $22.63 | 671300 |
| 2024-03-21 | 22.69 | $22.87 | 167441 |
| 2024-03-20 | 22.67 | $22.90 | 282899 |
| 2024-03-19 | 22.65 | $22.75 | 185100 |
| 2024-03-18 | 22.64 | $22.69 | 239920 |
| 2024-03-15 | 22.63 | $22.71 | 688412 |
| 2024-03-14 | 22.62 | $22.95 | 441514 |
| 2024-03-13 | 22.59 | $22.78 | 1.1M |
| 2024-03-12 | 22.57 | $22.91 | 345300 |
| 2024-03-11 | 22.53 | $22.92 | 277904 |
| 2024-03-08 | 22.49 | $22.89 | 522600 |
| 2024-03-07 | 22.45 | $22.79 | 322082 |
| 2024-03-06 | 22.41 | $22.53 | 348900 |
| 2024-03-05 | 22.40 | $22.15 | 325200 |
| 2024-03-04 | 22.43 | $22.18 | 269979 |
| 2024-03-01 | 22.46 | $22.48 | 471403 |
| 2024-02-29 | 22.45 | $22.37 | 585501 |
| 2024-02-28 | 22.46 | $22.54 | 441903 |
| 2024-02-27 | 22.45 | $22.52 | 310800 |
| 2024-02-26 | 22.45 | $22.54 | 326140 |
| 2024-02-23 | 22.44 | $22.64 | 328200 |
| 2024-02-22 | 22.41 | $22.83 | 217324 |
| 2024-02-21 | 22.37 | $22.70 | 217000 |
| 2024-02-20 | 22.34 | $22.79 | 498769 |
| 2024-02-16 | 22.29 | $22.74 | 344100 |
| 2024-02-15 | 22.24 | $22.86 | 341242 |
| 2024-02-14 | 22.18 | $22.70 | 1.1M |
| 2024-02-13 | 22.12 | $22.16 | 506124 |
| 2024-02-12 | 22.12 | $22.65 | 758300 |
| 2024-02-09 | 22.06 | $22.41 | 202100 |
| 2024-02-08 | 22.02 | $22.26 | 1.9M |
| 2024-02-07 | 22.00 | $22.24 | 352200 |
| 2024-02-06 | 21.97 | $22.13 | 272600 |
| 2024-02-05 | 21.96 | $21.89 | 192200 |
| 2024-02-02 | 21.96 | $22.06 | 312139 |
| 2024-02-01 | 21.95 | $22.03 | 278400 |
| 2024-01-31 | 21.94 | $21.86 | 679200 |
| 2024-01-30 | 21.95 | $21.75 | 460418 |
| 2024-01-29 | 21.97 | $21.57 | 510600 |
| 2024-01-26 | 22.02 | $21.35 | 473666 |
| 2024-01-25 | 22.09 | $21.57 | 662500 |
| 2024-01-24 | 22.14 | $21.84 | 2.3M |
| 2024-01-23 | 22.17 | $21.87 | 367913 |
| 2024-01-22 | 22.20 | $22.08 | 564726 |
| 2024-01-19 | 22.22 | $22.21 | 408600 |
| 2024-01-18 | 22.22 | $22.19 | 292810 |
| 2024-01-17 | 22.22 | $22.13 | 1.2M |
| 2024-01-16 | 22.23 | $22.43 | 243311 |
| 2024-01-12 | 22.21 | $22.64 | 374300 |
| 2024-01-11 | 22.16 | $22.39 | 509002 |
| 2024-01-10 | 22.14 | $22.32 | 360117 |
| 2024-01-09 | 22.12 | $22.28 | 167544 |
| 2024-01-08 | 22.10 | $22.52 | 312442 |
| 2024-01-05 | 22.06 | $22.59 | 584400 |
| 2024-01-04 | 22.00 | $22.39 | 304800 |
| 2024-01-03 | 21.96 | $22.05 | 266805 |
| 2024-01-02 | 21.95 | $22.21 | 345200 |
| 2023-12-29 | 21.93 | $22.32 | 170203 |
| 2023-12-28 | 21.89 | $22.23 | 330731 |
| 2023-12-27 | 21.85 | $22.28 | 261019 |
| 2023-12-26 | 21.80 | $22.17 | 231500 |
| 2023-12-22 | 21.77 | $22.04 | 202120 |
| 2023-12-21 | 21.74 | $21.99 | 455200 |
| 2023-12-20 | 21.71 | $21.74 | 302700 |
| 2023-12-19 | 21.71 | $22.11 | 695334 |
| 2023-12-18 | 21.66 | $21.84 | 426400 |
| 2023-12-15 | 21.65 | $21.90 | 413030 |
| 2023-12-14 | 21.62 | $22.06 | 491260 |
| 2023-12-13 | 21.57 | $21.54 | 809806 |
| 2023-12-12 | 21.58 | $21.42 | 518643 |
| 2023-12-11 | 21.59 | $21.34 | 615425 |
| 2023-12-08 | 21.62 | $21.70 | 281100 |
| 2023-12-07 | 21.61 | $21.78 | 131400 |
| 2023-12-06 | 21.59 | $21.68 | 278248 |
| 2023-12-05 | 21.58 | $21.86 | 359148 |
| 2023-12-04 | 21.56 | $21.86 | 267008 |
| 2023-12-01 | 21.52 | $21.99 | 280629 |
| 2023-11-30 | 21.47 | $21.75 | 660416 |
| 2023-11-29 | 21.45 | $21.68 | 333713 |
| 2023-11-28 | 21.42 | $21.85 | 1.0M |
| 2023-11-27 | 21.38 | $21.70 | 380900 |
| 2023-11-24 | 21.34 | $21.60 | 131507 |
| 2023-11-22 | 21.31 | $21.27 | 348509 |
| 2023-11-21 | 21.32 | $21.42 | 598828 |
| 2023-11-20 | 21.31 | $21.73 | 271800 |
| 2023-11-17 | 21.26 | $21.63 | 268148 |
| 2023-11-16 | 21.22 | $21.60 | 434800 |
| 2023-11-15 | 21.19 | $21.62 | 344800 |
| 2023-11-14 | 21.14 | $21.57 | 629230 |
| 2023-11-13 | 21.09 | $20.96 | 208300 |
| 2023-11-10 | 21.11 | $20.97 | 410349 |
| 2023-11-09 | 21.12 | $21.04 | 235047 |
| 2023-11-08 | 21.13 | $21.14 | 236000 |
| 2023-11-07 | 21.13 | $21.34 | 490019 |
| 2023-11-06 | 21.11 | $21.52 | 398200 |
| 2023-11-03 | 21.07 | $21.33 | 564000 |
| 2023-11-02 | 21.04 | $20.70 | 336900 |
| 2023-11-01 | 21.07 | $20.12 | 470600 |
| 2023-10-31 | 21.17 | $20.34 | 650900 |
| 2023-10-30 | 21.26 | $20.43 | 481700 |
| 2023-10-27 | 21.35 | $20.36 | 459528 |
| 2023-10-26 | 21.45 | $20.37 | 284625 |
| 2023-10-25 | 21.57 | $20.90 | 381438 |
| 2023-10-24 | 21.64 | $20.96 | 560000 |
| 2023-10-23 | 21.71 | $20.65 | 544023 |
| 2023-10-20 | 21.82 | $20.92 | 663842 |
| 2023-10-19 | 21.91 | $20.84 | 1.2M |
| 2023-10-18 | 22.03 | $21.32 | 483200 |
| 2023-10-17 | 22.10 | $21.61 | 349523 |
| 2023-10-16 | 22.15 | $21.77 | 356333 |
| 2023-10-13 | 22.19 | $21.73 | 244000 |
| 2023-10-12 | 22.24 | $21.72 | 267900 |
| 2023-10-11 | 22.30 | $21.91 | 755138 |
| 2023-10-10 | 22.34 | $21.90 | 366900 |
| 2023-10-09 | 22.38 | $21.84 | 434719 |
| 2023-10-06 | 22.44 | $21.99 | 319600 |
| 2023-10-05 | 22.49 | $21.91 | 684100 |
| 2023-10-04 | 22.55 | $22.00 | 307506 |
| 2023-10-03 | 22.61 | $22.16 | 384700 |
| 2023-10-02 | 22.65 | $22.26 | 259100 |
| 2023-09-29 | 22.69 | $22.27 | 362629 |
| 2023-09-28 | 22.74 | $22.34 | 467127 |
| 2023-09-27 | 22.78 | $22.26 | 390300 |
| 2023-09-26 | 22.84 | $22.29 | 947930 |
| 2023-09-25 | 22.89 | $22.81 | 203900 |
| 2023-09-22 | 22.90 | $22.93 | 270812 |
| 2023-09-21 | 22.90 | $22.76 | 331832 |
| 2023-09-20 | 22.91 | $22.94 | 399224 |
| 2023-09-19 | 22.91 | $22.85 | 221300 |
| 2023-09-18 | 22.92 | $22.70 | 388243 |
| 2023-09-15 | 22.94 | $22.77 | 1.2M |
| 2023-09-14 | 22.96 | $22.74 | 330500 |
| 2023-09-13 | 22.98 | $22.75 | 715837 |
| 2023-09-12 | 23.01 | $22.81 | 909641 |
| 2023-09-11 | 23.03 | $22.95 | 328417 |
| 2023-09-08 | 23.03 | $22.72 | 1.6M |
| 2023-09-07 | 23.07 | $22.85 | 321805 |
| 2023-09-06 | 23.09 | $23.09 | 754600 |
| 2023-09-05 | 23.09 | $23.15 | 245000 |
| 2023-09-01 | 23.08 | $23.22 | 206746 |
| 2023-08-31 | 23.07 | $23.02 | 578607 |
| 2023-08-30 | 23.08 | $23.30 | 250200 |
| 2023-08-29 | 23.05 | $23.43 | 295700 |
| 2023-08-28 | 23.01 | $23.09 | 284900 |
| 2023-08-25 | 23.00 | $22.95 | 447830 |
| 2023-08-24 | 23.01 | $22.82 | 455507 |
| 2023-08-23 | 23.03 | $23.10 | 479705 |
| 2023-08-22 | 23.02 | $22.89 | 919800 |
| 2023-08-21 | 23.04 | $22.71 | 354000 |
| 2023-08-18 | 23.07 | $22.80 | 404142 |
| 2023-08-17 | 23.10 | $22.74 | 389700 |
| 2023-08-16 | 23.14 | $22.76 | 370800 |
| 2023-08-15 | 23.17 | $22.98 | 412300 |
| 2023-08-14 | 23.20 | $23.02 | 259600 |
| 2023-08-11 | 23.21 | $22.92 | 481900 |
| 2023-08-10 | 23.24 | $23.10 | 379600 |
| 2023-08-09 | 23.26 | $23.07 | 308200 |
| 2023-08-08 | 23.28 | $22.99 | 486905 |
| 2023-08-07 | 23.31 | $23.10 | 850900 |
| 2023-08-04 | 23.33 | $23.07 | 408036 |
| 2023-08-03 | 23.36 | $23.21 | 353890 |
| 2023-08-02 | 23.38 | $22.97 | 387305 |
| 2023-08-01 | 23.42 | $23.23 | 245100 |
| 2023-07-31 | 23.44 | $23.46 | 368216 |
| 2023-07-28 | 23.44 | $23.37 | 439342 |
| 2023-07-27 | 23.44 | $23.33 | 777212 |
| 2023-07-26 | 23.45 | $23.82 | 373740 |
| 2023-07-25 | 23.42 | $23.63 | 354458 |
| 2023-07-24 | 23.39 | $23.65 | 390700 |
| 2023-07-21 | 23.37 | $23.53 | 269048 |
| 2023-07-20 | 23.35 | $23.47 | 375029 |
| 2023-07-19 | 23.34 | $23.53 | 353919 |
| 2023-07-18 | 23.32 | $23.51 | 530800 |
| 2023-07-17 | 23.30 | $23.68 | 565700 |
| 2023-07-14 | 23.26 | $23.61 | 403926 |
| 2023-07-13 | 23.22 | $23.64 | 488400 |
| 2023-07-12 | 23.17 | $23.67 | 599504 |
| 2023-07-11 | 23.12 | $23.04 | 572348 |
| 2023-07-10 | 23.13 | $22.89 | 206400 |
| 2023-07-07 | 23.16 | $22.92 | 314100 |
| 2023-07-06 | 23.18 | $22.82 | 340900 |
| 2023-07-05 | 23.22 | $23.09 | 374785 |
| 2023-07-03 | 23.23 | $23.12 | 288930 |
| 2023-06-30 | 23.25 | $23.05 | 422100 |
| 2023-06-29 | 23.27 | $22.94 | 190400 |
| 2023-06-28 | 23.30 | $23.02 | 255100 |
| 2023-06-27 | 23.33 | $23.09 | 154343 |
| 2023-06-26 | 23.35 | $23.09 | 482653 |
| 2023-06-23 | 23.38 | $22.92 | 253327 |
| 2023-06-22 | 23.43 | $23.09 | 231320 |
| 2023-06-21 | 23.47 | $23.18 | 337900 |
| 2023-06-20 | 23.50 | $22.97 | 479500 |
| 2023-06-16 | 23.55 | $23.21 | 419400 |
| 2023-06-15 | 23.59 | $23.45 | 540000 |
| 2023-06-14 | 23.60 | $23.46 | 606200 |
| 2023-06-13 | 23.62 | $23.48 | 390126 |
| 2023-06-12 | 23.63 | $23.51 | 430709 |
| 2023-06-09 | 23.65 | $23.46 | 286000 |
| 2023-06-08 | 23.67 | $23.45 | 328200 |
| 2023-06-07 | 23.69 | $23.22 | 388600 |
| 2023-06-06 | 23.74 | $23.78 | 378812 |
| 2023-06-05 | 23.73 | $23.75 | 464453 |
| 2023-06-02 | 23.73 | $23.78 | 501726 |
| 2023-06-01 | 23.73 | $23.49 | 390500 |
| 2023-05-31 | 23.75 | $23.38 | 1.7M |
| 2023-05-30 | 23.79 | $23.77 | 817339 |
| 2023-05-26 | 23.79 | $23.79 | 492100 |
| 2023-05-25 | 23.79 | $23.66 | 571900 |
| 2023-05-24 | 23.81 | $23.70 | 434649 |
| 2023-05-23 | 23.82 | $23.79 | 345721 |
| 2023-05-22 | 23.82 | $23.86 | 460728 |
| 2023-05-19 | 23.82 | $23.59 | 383600 |
| 2023-05-18 | 23.84 | $23.45 | 184800 |
| 2023-05-17 | 23.88 | $23.52 | 601730 |
| 2023-05-16 | 23.92 | $23.51 | 183816 |
| 2023-05-15 | 23.96 | $23.78 | 451530 |
| 2023-05-12 | 23.98 | $23.56 | 339300 |
| 2023-05-11 | 24.03 | $23.80 | 361277 |
| 2023-05-10 | 24.05 | $24.23 | 269300 |
| 2023-05-09 | 24.03 | $24.05 | 298000 |
| 2023-05-08 | 24.03 | $24.02 | 322661 |
| 2023-05-05 | 24.03 | $24.29 | 293400 |
| 2023-05-04 | 24.01 | $24.16 | 248441 |
| 2023-05-03 | 23.99 | $24.14 | 356200 |
| 2023-05-02 | 23.97 | $24.25 | 564900 |
| 2023-05-01 | 23.94 | $24.68 | 314400 |
| 2023-04-28 | 23.87 | $24.75 | 435000 |
| 2023-04-27 | 23.77 | $24.71 | 457025 |
| 2023-04-26 | 23.68 | $24.26 | 2.0M |
| 2023-04-25 | 23.61 | $23.72 | 683800 |
| 2023-04-24 | 23.60 | $23.81 | 145520 |
| 2023-04-21 | 23.58 | $23.80 | 244100 |
| 2023-04-20 | 23.56 | $23.88 | 658925 |
| 2023-04-19 | 23.52 | $23.76 | 461328 |
| 2023-04-18 | 23.50 | $23.98 | 591620 |
| 2023-04-17 | 23.45 | $23.86 | 429800 |
| 2023-04-14 | 23.41 | $24.19 | 204300 |
| 2023-04-13 | 23.32 | $24.24 | 504300 |
| 2023-04-12 | 23.23 | $23.80 | 373739 |
| 2023-04-11 | 23.17 | $23.70 | 350500 |
| 2023-04-10 | 23.11 | $23.49 | 369738 |
| 2023-04-06 | 23.07 | $23.62 | 338500 |
| 2023-04-05 | 23.01 | $23.44 | 289537 |
| 2023-04-04 | 22.97 | $23.62 | 279810 |
| 2023-04-03 | 22.90 | $23.75 | 313500 |
| 2023-03-31 | 22.81 | $23.53 | 186448 |
| 2023-03-30 | 22.73 | $23.51 | 478148 |
| 2023-03-29 | 22.65 | $23.63 | 1.1M |
| 2023-03-28 | 22.55 | $23.20 | 536300 |
| 2023-03-27 | 22.48 | $22.96 | 545700 |
| 2023-03-24 | 22.43 | $22.89 | 522237 |
| 2023-03-23 | 22.38 | $22.58 | 305230 |
| 2023-03-22 | 22.36 | $22.45 | 402304 |
| 2023-03-21 | 22.35 | $22.37 | 213405 |
| 2023-03-20 | 22.35 | $22.05 | 454028 |
| 2023-03-17 | 22.38 | $22.00 | 2.2M |
| 2023-03-16 | 22.42 | $21.76 | 1.4M |
| 2023-03-15 | 22.49 | $21.60 | 638028 |
| 2023-03-14 | 22.58 | $21.96 | 519600 |
| 2023-03-13 | 22.65 | $22.14 | 562418 |
| 2023-03-10 | 22.70 | $22.11 | 633312 |
| 2023-03-09 | 22.76 | $22.20 | 278025 |
| 2023-03-08 | 22.82 | $22.23 | 240200 |
| 2023-03-07 | 22.88 | $22.11 | 751800 |
| 2023-03-06 | 22.96 | $22.42 | 1.3M |
| 2023-03-03 | 23.02 | $22.61 | 841317 |
| 2023-03-02 | 23.06 | $22.82 | 329828 |
| 2023-03-01 | 23.09 | $22.80 | 407132 |
| 2023-02-28 | 23.12 | $22.91 | 277800 |
| 2023-02-27 | 23.14 | $23.05 | 531741 |
| 2023-02-24 | 23.15 | $22.88 | 692000 |
| 2023-02-23 | 23.18 | $23.00 | 499729 |
| 2023-02-22 | 23.20 | $22.90 | 336518 |
| 2023-02-21 | 23.23 | $23.07 | 642000 |
| 2023-02-17 | 23.25 | $23.18 | 350528 |
| 2023-02-16 | 23.25 | $23.29 | 457930 |
| 2023-02-15 | 23.25 | $23.40 | 445300 |
| 2023-02-14 | 23.23 | $23.51 | 661300 |
| 2023-02-13 | 23.20 | $23.39 | 572000 |
| 2023-02-10 | 23.18 | $23.40 | 361419 |
| 2023-02-09 | 23.16 | $23.44 | 525423 |
| 2023-02-08 | 23.13 | $23.50 | 724357 |
| 2023-02-07 | 23.09 | $23.48 | 768700 |
| 2023-02-06 | 23.05 | $23.16 | 554000 |
| 2023-02-03 | 23.04 | $23.43 | 930100 |
| 2023-02-02 | 23.00 | $23.54 | 682066 |
| 2023-02-01 | 22.94 | $23.60 | 498100 |
| 2023-01-31 | 22.87 | $23.23 | 363148 |
| 2023-01-30 | 22.84 | $23.31 | 455923 |
| 2023-01-27 | 22.79 | $23.55 | 1.0M |
| 2023-01-26 | 22.71 | $23.34 | 1.7M |
| 2023-01-25 | 22.64 | $23.05 | 718200 |
| 2023-01-24 | 22.60 | $23.10 | 1.0M |
| 2023-01-23 | 22.54 | $23.26 | 260424 |
| 2023-01-20 | 22.47 | $23.13 | 325234 |
| 2023-01-19 | 22.40 | $22.80 | 581839 |
| 2023-01-18 | 22.36 | $22.63 | 964318 |
| 2023-01-17 | 22.33 | $22.64 | 1.3M |
| 2023-01-13 | 22.30 | $22.32 | 558600 |
| 2023-01-12 | 22.29 | $22.30 | 565414 |
| 2023-01-11 | 22.29 | $21.72 | 720711 |
| 2023-01-10 | 22.35 | $21.72 | 421000 |
| 2023-01-09 | 22.42 | $21.90 | 568800 |
| 2023-01-06 | 22.47 | $21.98 | 432846 |
| 2023-01-05 | 22.53 | $21.60 | 309500 |
| 2023-01-04 | 22.62 | $22.33 | 659505 |
| 2023-01-03 | 22.65 | $22.42 | 502500 |
| 2022-12-30 | 22.68 | $22.39 | 300000 |
| 2022-12-29 | 22.71 | $22.42 | 411137 |
| 2022-12-28 | 22.74 | $22.02 | 327300 |
| 2022-12-27 | 22.81 | $22.54 | 301611 |
| 2022-12-23 | 22.84 | $22.42 | 160300 |
| 2022-12-22 | 22.89 | $22.45 | 312526 |
| 2022-12-21 | 22.93 | $22.72 | 247935 |
| 2022-12-20 | 22.96 | $22.60 | 249904 |
| 2022-12-19 | 22.99 | $22.75 | 341502 |
| 2022-12-16 | 23.02 | $22.77 | 442100 |
| 2022-12-15 | 23.05 | $22.41 | 913300 |
| 2022-12-14 | 23.11 | $22.82 | 419142 |
| 2022-12-13 | 23.14 | $22.96 | 872600 |
| 2022-12-12 | 23.16 | $22.76 | 624200 |
| 2022-12-09 | 23.21 | $22.48 | 690406 |
| 2022-12-08 | 23.28 | $22.85 | 299600 |
| 2022-12-07 | 23.33 | $22.67 | 476300 |
| 2022-12-06 | 23.40 | $22.87 | 422420 |
| 2022-12-05 | 23.45 | $23.45 | 1.0M |
| 2022-12-02 | 23.45 | $23.98 | 706901 |
| 2022-12-01 | 23.40 | $23.98 | 619519 |
| 2022-11-30 | 23.34 | $23.77 | 1.5M |
| 2022-11-29 | 23.29 | $23.31 | 434300 |
| 2022-11-28 | 23.29 | $23.28 | 465403 |
| 2022-11-25 | 23.29 | $23.13 | 335600 |
| 2022-11-23 | 23.30 | $23.24 | 307400 |
| 2022-11-22 | 23.31 | $23.22 | 607400 |
| 2022-11-21 | 23.32 | $22.95 | 385200 |
| 2022-11-18 | 23.36 | $23.19 | 351500 |
| 2022-11-17 | 23.38 | $22.92 | 1.3M |
| 2022-11-16 | 23.43 | $22.76 | 1.8M |
| 2022-11-15 | 23.50 | $23.36 | 714443 |
| 2022-11-14 | 23.51 | $23.37 | 710100 |
| 2022-11-11 | 23.53 | $23.75 | 1.0M |
| 2022-11-10 | 23.50 | $23.77 | 904700 |
| 2022-11-09 | 23.47 | $23.31 | 461508 |
| 2022-11-08 | 23.49 | $23.56 | 599527 |
| 2022-11-07 | 23.48 | $23.72 | 519242 |
| 2022-11-04 | 23.46 | $23.70 | 1.7M |
| 2022-11-03 | 23.43 | $23.15 | 724800 |
| 2022-11-02 | 23.46 | $23.16 | 589300 |
| 2022-11-01 | 23.49 | $23.61 | 798446 |
| 2022-10-31 | 23.48 | $23.75 | 393700 |
| 2022-10-28 | 23.45 | $23.74 | 409400 |
| 2022-10-27 | 23.42 | $23.61 | 285813 |
| 2022-10-26 | 23.40 | $23.65 | 593600 |
| 2022-10-25 | 23.38 | $23.69 | 470900 |
| 2022-10-24 | 23.35 | $23.70 | 690100 |
| 2022-10-21 | 23.31 | $23.64 | 438919 |
| 2022-10-20 | 23.27 | $23.26 | 354637 |
| 2022-10-19 | 23.27 | $22.70 | 504100 |
| 2022-10-18 | 23.34 | $22.64 | 505500 |
| 2022-10-17 | 23.41 | $22.83 | 354347 |
| 2022-10-14 | 23.47 | $22.56 | 448600 |
| 2022-10-13 | 23.56 | $23.08 | 486803 |
| 2022-10-12 | 23.62 | $23.16 | 1.4M |
| 2022-10-11 | 23.66 | $23.01 | 585820 |
| 2022-10-10 | 23.73 | $23.16 | 432331 |
| 2022-10-07 | 23.79 | $23.14 | 171800 |
| 2022-10-06 | 23.86 | $23.57 | 318200 |
| 2022-10-05 | 23.89 | $23.67 | 379238 |
| 2022-10-04 | 23.92 | $24.05 | 583634 |
| 2022-10-03 | 23.90 | $23.56 | 732529 |
| 2022-09-30 | 23.94 | $23.32 | 706500 |
| 2022-09-29 | 24.00 | $23.45 | 1.0M |
| 2022-09-28 | 24.06 | $23.87 | 494834 |
| 2022-09-27 | 24.08 | $23.59 | 355228 |
| 2022-09-26 | 24.13 | $23.77 | 575918 |
| 2022-09-23 | 24.17 | $23.94 | 536000 |
| 2022-09-22 | 24.20 | $24.34 | 302535 |
| 2022-09-21 | 24.18 | $24.22 | 677233 |
| 2022-09-20 | 24.18 | $24.29 | 494800 |
| 2022-09-19 | 24.16 | $24.61 | 347708 |
| 2022-09-16 | 24.12 | $24.27 | 1.1M |
| 2022-09-15 | 24.10 | $24.75 | 1.1M |
| 2022-09-14 | 24.03 | $24.67 | 806929 |
| 2022-09-13 | 23.97 | $24.33 | 425600 |
| 2022-09-12 | 23.93 | $24.59 | 615509 |
| 2022-09-09 | 23.86 | $24.37 | 474329 |
| 2022-09-08 | 23.80 | $24.22 | 230100 |
| 2022-09-07 | 23.76 | $24.05 | 675805 |
| 2022-09-06 | 23.73 | $24.13 | 312300 |
| 2022-09-02 | 23.69 | $24.04 | 598800 |
| 2022-09-01 | 23.65 | $23.97 | 475600 |
| 2022-08-31 | 23.61 | $23.76 | 356200 |
| 2022-08-30 | 23.60 | $23.72 | 651100 |
| 2022-08-29 | 23.59 | $23.61 | 369146 |
| 2022-08-26 | 23.58 | $23.56 | 510100 |
| 2022-08-25 | 23.59 | $23.93 | 220330 |
| 2022-08-24 | 23.55 | $23.92 | 211500 |
| 2022-08-23 | 23.51 | $23.76 | 396227 |
| 2022-08-22 | 23.49 | $23.35 | 850500 |
| 2022-08-19 | 23.50 | $23.61 | 374921 |
| 2022-08-18 | 23.49 | $23.86 | 251900 |
| 2022-08-17 | 23.45 | $23.84 | 251239 |
| 2022-08-16 | 23.41 | $23.98 | 352600 |
| 2022-08-15 | 23.35 | $23.93 | 280715 |
| 2022-08-12 | 23.29 | $24.24 | 247600 |
| 2022-08-11 | 23.19 | $24.10 | 395217 |
| 2022-08-10 | 23.09 | $24.00 | 314520 |
| 2022-08-09 | 22.99 | $23.80 | 490100 |
| 2022-08-08 | 22.91 | $23.71 | 546600 |
| 2022-08-05 | 22.82 | $23.46 | 319935 |
| 2022-08-04 | 22.76 | $23.47 | 291931 |
| 2022-08-03 | 22.68 | $23.38 | 267200 |
| 2022-08-02 | 22.61 | $23.14 | 564306 |
| 2022-08-01 | 22.55 | $23.23 | 289617 |
| 2022-07-29 | 22.48 | $23.11 | 410949 |
| 2022-07-28 | 22.42 | $23.11 | 407632 |
| 2022-07-27 | 22.34 | $22.82 | 391400 |
| 2022-07-26 | 22.29 | $22.49 | 186806 |
| 2022-07-25 | 22.27 | $22.60 | 432200 |
| 2022-07-22 | 22.24 | $22.50 | 336600 |
| 2022-07-21 | 22.21 | $22.48 | 438700 |
| 2022-07-20 | 22.18 | $22.46 | 530642 |
| 2022-07-19 | 22.15 | $22.12 | 517100 |
| 2022-07-18 | 22.16 | $21.64 | 343609 |
| 2022-07-15 | 22.21 | $21.62 | 408600 |
| 2022-07-14 | 22.27 | $21.48 | 438944 |
| 2022-07-13 | 22.36 | $21.46 | 463846 |
| 2022-07-12 | 22.45 | $21.75 | 780601 |
| 2022-07-11 | 22.53 | $21.67 | 496113 |
| 2022-07-08 | 22.62 | $21.82 | 427800 |
| 2022-07-07 | 22.70 | $21.70 | 644413 |
| 2022-07-06 | 22.80 | $21.60 | 715900 |
| 2022-07-05 | 22.93 | $21.64 | 1.7M |
| 2022-07-01 | 23.07 | $22.09 | 853067 |
| 2022-06-30 | 23.17 | $22.38 | 683100 |
| 2022-06-29 | 23.25 | $22.41 | 948662 |
| 2022-06-28 | 23.34 | $22.72 | 386312 |
| 2022-06-27 | 23.41 | $22.89 | 1.0M |
| 2022-06-24 | 23.46 | $23.25 | 381161 |
| 2022-06-23 | 23.48 | $23.07 | 425600 |
| 2022-06-22 | 23.53 | $22.90 | 635754 |
| 2022-06-21 | 23.59 | $23.07 | 553457 |
| 2022-06-17 | 23.65 | $22.62 | 842842 |
| 2022-06-16 | 23.76 | $22.90 | 875375 |
| 2022-06-15 | 23.85 | $22.92 | 769500 |
| 2022-06-14 | 23.94 | $22.85 | 2.7M |
| 2022-06-13 | 24.06 | $22.66 | 1.3M |
| 2022-06-10 | 24.20 | $23.26 | 461804 |
| 2022-06-09 | 24.30 | $23.78 | 912022 |
| 2022-06-08 | 24.36 | $24.57 | 399800 |
| 2022-06-07 | 24.34 | $24.57 | 744618 |
| 2022-06-06 | 24.31 | $24.51 | 2.2M |
| 2022-06-03 | 24.29 | $24.76 | 792800 |
| 2022-06-02 | 24.24 | $24.88 | 1.9M |
| 2022-06-01 | 24.18 | $24.86 | 1.8M |
| 2022-05-31 | 24.10 | $24.98 | 2.0M |
| 2022-05-27 | 24.01 | $24.57 | 597000 |
| 2022-05-26 | 23.95 | $23.95 | 391000 |
| 2022-05-25 | 23.95 | $23.68 | 975628 |
| 2022-05-24 | 23.98 | $23.91 | 463448 |
| 2022-05-23 | 23.99 | $23.51 | 627800 |
| 2022-05-20 | 24.04 | $23.54 | 1.1M |
| 2022-05-19 | 24.09 | $23.66 | 605900 |
| 2022-05-18 | 24.14 | $23.26 | 1.1M |
| 2022-05-17 | 24.23 | $23.58 | 761573 |
| 2022-05-16 | 24.30 | $23.26 | 729800 |
| 2022-05-13 | 24.41 | $23.28 | 1.3M |
| 2022-05-12 | 24.52 | $22.95 | 2.6M |
| 2022-05-11 | 24.69 | $23.76 | 2.3M |
| 2022-05-10 | 24.79 | $23.76 | 1.3M |
| 2022-05-09 | 24.90 | $23.71 | 1.2M |
| 2022-05-06 | 25.02 | $25.04 | 976800 |
| 2022-05-05 | 25.02 | $25.20 | 676372 |
| 2022-05-04 | 25.00 | $25.57 | 983040 |
| 2022-05-03 | 24.94 | $25.26 | 859700 |
| 2022-05-02 | 24.91 | $25.14 | 983800 |
| 2022-04-29 | 24.88 | $25.22 | 1.0M |
| 2022-04-28 | 24.85 | $25.28 | 763800 |
| 2022-04-27 | 24.80 | $25.23 | 1.3M |
| 2022-04-26 | 24.76 | $25.11 | 927800 |
| 2022-04-25 | 24.72 | $25.07 | 1.1M |
| 2022-04-22 | 24.68 | $24.64 | 855400 |
| 2022-04-21 | 24.69 | $25.03 | 1.2M |
| 2022-04-20 | 24.65 | $24.88 | 951492 |
| 2022-04-19 | 24.62 | $24.50 | 1.0M |
| 2022-04-18 | 24.64 | $24.74 | 946300 |
| 2022-04-14 | 24.63 | $24.40 | 899600 |
| 2022-04-13 | 24.65 | $24.88 | 865206 |
| 2022-04-12 | 24.63 | $24.55 | 727543 |
| 2022-04-11 | 24.63 | $24.44 | 968041 |
| 2022-04-08 | 24.65 | $24.79 | 1.1M |
| 2022-04-07 | 24.64 | $24.60 | 647300 |
| 2022-04-06 | 24.64 | $24.46 | 880808 |
| 2022-04-05 | 24.66 | $24.84 | 862102 |
| 2022-04-04 | 24.65 | $25.04 | 544713 |
| 2022-04-01 | 24.60 | $24.80 | 654919 |
| 2022-03-31 | 24.58 | $24.75 | 1.5M |
| 2022-03-30 | 24.57 | $24.81 | 620200 |
| 2022-03-29 | 24.54 | $24.87 | 659114 |
| 2022-03-28 | 24.51 | $24.92 | 540600 |
| 2022-03-25 | 24.46 | $24.79 | 424213 |
| 2022-03-24 | 24.43 | $24.92 | 967607 |
| 2022-03-23 | 24.38 | $24.48 | 1.2M |
| 2022-03-22 | 24.36 | $24.56 | 1.0M |
| 2022-03-21 | 24.34 | $24.45 | 735600 |
| 2022-03-18 | 24.33 | $24.44 | 947919 |
| 2022-03-17 | 24.32 | $24.58 | 977604 |
| 2022-03-16 | 24.29 | $25.28 | 1.3M |
| 2022-03-15 | 24.19 | $24.70 | 1.2M |
| 2022-03-14 | 24.14 | $24.66 | 1.2M |
| 2022-03-11 | 24.08 | $24.36 | 699046 |
| 2022-03-10 | 24.05 | $24.44 | 870900 |
| 2022-03-09 | 24.01 | $24.72 | 912029 |
| 2022-03-08 | 23.94 | $23.95 | 1.2M |
| 2022-03-07 | 23.94 | $23.77 | 934700 |
| 2022-03-04 | 23.95 | $24.07 | 1.1M |
| 2022-03-03 | 23.94 | $23.94 | 1.1M |
| 2022-03-02 | 23.94 | $24.06 | 999900 |
| 2022-03-01 | 23.93 | $24.38 | 3.1M |
| 2022-02-28 | 23.88 | $24.33 | 991825 |
| 2022-02-25 | 23.84 | $24.54 | 1.4M |
| 2022-02-24 | 23.76 | $24.00 | 1.3M |
| 2022-02-23 | 23.74 | $24.11 | 699700 |
| 2022-02-22 | 23.70 | $23.98 | 1.3M |
| 2022-02-18 | 23.67 | $24.00 | 297312 |
| 2022-02-17 | 23.63 | $23.87 | 617100 |
| 2022-02-16 | 23.61 | $24.29 | 772400 |
| 2022-02-15 | 23.53 | $24.29 | 1.3M |
| 2022-02-14 | 23.46 | $23.75 | 1.1M |
| 2022-02-11 | 23.42 | $23.76 | 555403 |
| 2022-02-10 | 23.39 | $23.83 | 915000 |
| 2022-02-09 | 23.34 | $23.93 | 603334 |
| 2022-02-08 | 23.28 | $23.73 | 943843 |
| 2022-02-07 | 23.23 | $23.67 | 949300 |
| 2022-02-04 | 23.19 | $23.17 | 616340 |
| 2022-02-03 | 23.19 | $23.15 | 423801 |
| 2022-02-02 | 23.19 | $23.15 | 566200 |
| 2022-02-01 | 23.20 | $23.19 | 430544 |
| 2022-01-31 | 23.20 | $23.18 | 450682 |
| 2022-01-28 | 23.20 | $23.20 | 426548 |
| 2022-01-27 | 23.20 | $23.08 | 568500 |
| 2022-01-26 | 23.21 | $22.87 | 931300 |
| 2022-01-25 | 23.25 | $23.14 | 672211 |
| 2022-01-24 | 23.26 | $23.23 | 632600 |
| 2022-01-21 | 23.26 | $23.48 | 835920 |
| 2022-01-20 | 23.24 | $23.24 | 456142 |
| 2022-01-19 | 23.24 | $23.08 | 365600 |
| 2022-01-18 | 23.26 | $23.03 | 572536 |
| 2022-01-14 | 23.28 | $23.66 | 544513 |
| 2022-01-13 | 23.24 | $23.45 | 446810 |
| 2022-01-12 | 23.22 | $23.52 | 368512 |
| 2022-01-11 | 23.19 | $23.45 | 561800 |
| 2022-01-10 | 23.16 | $23.29 | 470118 |
| 2022-01-07 | 23.15 | $23.35 | 409900 |
| 2022-01-06 | 23.13 | $23.05 | 368400 |
| 2022-01-05 | 23.14 | $22.87 | 786940 |
| 2022-01-04 | 23.16 | $23.24 | 492331 |
| 2022-01-03 | 23.15 | $23.20 | 505554 |
| 2021-12-31 | 23.15 | $22.97 | 184800 |
| 2021-12-30 | 23.17 | $23.01 | 335500 |
| 2021-12-29 | 23.19 | $23.15 | 306800 |
| 2021-12-28 | 23.19 | $23.22 | 400622 |
| 2021-12-27 | 23.19 | $23.20 | 477500 |
| 2021-12-23 | 23.18 | $22.97 | 552306 |
| 2021-12-22 | 23.21 | $23.05 | 789700 |
| 2021-12-21 | 23.22 | $23.09 | 674400 |
| 2021-12-20 | 23.24 | $22.71 | 552628 |
| 2021-12-17 | 23.29 | $22.79 | 714209 |
| 2021-12-16 | 23.35 | $22.97 | 652225 |
| 2021-12-15 | 23.39 | $23.10 | 537510 |
| 2021-12-14 | 23.42 | $23.01 | 624900 |
| 2021-12-13 | 23.46 | $23.09 | 590500 |
| 2021-12-10 | 23.50 | $23.49 | 412134 |
| 2021-12-09 | 23.50 | $23.54 | 316142 |
| 2021-12-08 | 23.49 | $23.64 | 555200 |
| 2021-12-07 | 23.48 | $23.76 | 429110 |
| 2021-12-06 | 23.45 | $23.34 | 570700 |
| 2021-12-03 | 23.46 | $23.08 | 874700 |
| 2021-12-02 | 23.50 | $23.37 | 897724 |
| 2021-12-01 | 23.52 | $23.04 | 1.0M |
| 2021-11-30 | 23.57 | $23.32 | 1.5M |
| 2021-11-29 | 23.59 | $23.32 | 1.1M |
| 2021-11-26 | 23.62 | $22.96 | 835500 |
| 2021-11-24 | 23.69 | $23.67 | 499700 |
| 2021-11-23 | 23.69 | $23.74 | 541000 |
| 2021-11-22 | 23.69 | $23.76 | 396300 |
| 2021-11-19 | 23.68 | $23.69 | 556848 |
| 2021-11-18 | 23.68 | $23.52 | 544508 |
| 2021-11-17 | 23.69 | $23.66 | 685338 |
| 2021-11-16 | 23.70 | $23.58 | 1.5M |
| 2021-11-15 | 23.71 | $23.63 | 550100 |
| 2021-11-12 | 23.72 | $23.94 | 395117 |
| 2021-11-11 | 23.69 | $24.01 | 534843 |
| 2021-11-10 | 23.66 | $23.78 | 838600 |
| 2021-11-09 | 23.65 | $23.83 | 739033 |
| 2021-11-08 | 23.63 | $23.77 | 415400 |
| 2021-11-05 | 23.62 | $23.55 | 636100 |
| 2021-11-04 | 23.62 | $23.35 | 1.0M |
| 2021-11-03 | 23.65 | $23.47 | 561200 |
| 2021-11-02 | 23.67 | $23.31 | 1.4M |
| 2021-11-01 | 23.71 | $23.63 | 817300 |
| 2021-10-29 | 23.72 | $23.93 | 576518 |
| 2021-10-28 | 23.69 | $23.87 | 767603 |
| 2021-10-27 | 23.67 | $23.92 | 1.3M |
| 2021-10-26 | 23.65 | $24.31 | 602700 |
| 2021-10-25 | 23.58 | $24.24 | 1.8M |
| 2021-10-22 | 23.51 | $24.38 | 601100 |
| 2021-10-21 | 23.42 | $24.44 | 600128 |
| 2021-10-20 | 23.31 | $24.69 | 543200 |
| 2021-10-19 | 23.16 | $24.72 | 2.5M |
| 2021-10-18 | 23.00 | $24.60 | 832200 |
| 2021-10-15 | 22.83 | $24.69 | 526527 |
| 2021-10-14 | 22.64 | $24.59 | 596900 |
| 2021-10-13 | 22.43 | $24.16 | 751100 |
| 2021-10-12 | 22.25 | $23.68 | 726200 |
| 2021-10-11 | 22.10 | $23.52 | 2.5M |
| 2021-10-08 | 21.95 | $23.37 | 1.0M |
| 2021-10-07 | 21.80 | $23.19 | 987900 |
| 2021-10-06 | 21.65 | $23.01 | 641341 |
| 2021-10-05 | 21.51 | $22.56 | 994000 |
| 2021-10-04 | 21.40 | $22.35 | 622930 |
| 2021-10-01 | 21.30 | $21.87 | 552012 |
| 2021-09-30 | 21.24 | $21.69 | 1.0M |
| 2021-09-29 | 21.19 | $21.17 | 513508 |
| 2021-09-28 | 21.19 | $20.97 | 540821 |
| 2021-09-27 | 21.22 | $21.16 | 627000 |
| 2021-09-24 | 21.22 | $21.28 | 310929 |
| 2021-09-23 | 21.22 | $21.33 | 567400 |
| 2021-09-22 | 21.21 | $21.37 | 472335 |
| 2021-09-21 | 21.19 | $20.96 | 279300 |
| 2021-09-20 | 21.21 | $21.01 | 539729 |
| 2021-09-17 | 21.23 | $21.26 | 436426 |
| 2021-09-16 | 21.23 | $21.46 | 384878 |
| 2021-09-15 | 21.21 | $21.62 | 359504 |
| 2021-09-14 | 21.16 | $21.62 | 344700 |
| 2021-09-13 | 21.12 | $21.47 | 202400 |
| 2021-09-10 | 21.08 | $21.37 | 253012 |
| 2021-09-09 | 21.05 | $21.37 | 409503 |
| 2021-09-08 | 21.02 | $21.19 | 412112 |
| 2021-09-07 | 21.00 | $21.58 | 450600 |
| 2021-09-03 | 20.94 | $21.56 | 409900 |
| 2021-09-02 | 20.87 | $21.22 | 477618 |
| 2021-09-01 | 20.83 | $21.33 | 454100 |
| 2021-08-31 | 20.78 | $21.26 | 1.3M |
| 2021-08-30 | 20.73 | $21.15 | 464410 |
| 2021-08-27 | 20.69 | $20.89 | 525400 |
| 2021-08-26 | 20.66 | $20.54 | 550200 |
| 2021-08-25 | 20.68 | $20.90 | 452915 |
| 2021-08-24 | 20.65 | $20.97 | 1.0M |
| 2021-08-23 | 20.62 | $21.20 | 467000 |
| 2021-08-20 | 20.56 | $20.89 | 551900 |
| 2021-08-19 | 20.53 | $20.56 | 494700 |
| 2021-08-18 | 20.52 | $20.90 | 483310 |
| 2021-08-17 | 20.48 | $20.71 | 216400 |
| 2021-08-16 | 20.46 | $20.87 | 484033 |
| 2021-08-13 | 20.42 | $20.76 | 523417 |
| 2021-08-12 | 20.38 | $20.60 | 186000 |
| 2021-08-11 | 20.36 | $20.38 | 200322 |
| 2021-08-10 | 20.35 | $20.24 | 381406 |
| 2021-08-09 | 20.37 | $20.10 | 824125 |
| 2021-08-06 | 20.39 | $20.44 | 243917 |
| 2021-08-05 | 20.39 | $20.87 | 425748 |
| 2021-08-04 | 20.34 | $20.45 | 459232 |
| 2021-08-03 | 20.33 | $20.67 | 222200 |
| 2021-08-02 | 20.29 | $20.20 | 327528 |
| 2021-07-30 | 20.30 | $20.09 | 297075 |
| 2021-07-29 | 20.32 | $20.19 | 623400 |
| 2021-07-28 | 20.33 | $20.07 | 607800 |
| 2021-07-27 | 20.36 | $20.10 | 409301 |
| 2021-07-26 | 20.39 | $20.31 | 583000 |
| 2021-07-23 | 20.40 | $20.21 | 613631 |
| 2021-07-22 | 20.42 | $20.56 | 584600 |
| 2021-07-21 | 20.40 | $20.29 | 325829 |
| 2021-07-20 | 20.42 | $19.96 | 349872 |
| 2021-07-19 | 20.46 | $19.89 | 370837 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
11.87
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.83
Average
20.82
Maximum
25.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.87 | $12.20 | 132695 |
| 2026-07-15 | 11.84 | $12.01 | 1.2M |
| 2026-07-14 | 11.84 | $12.07 | 917025 |
| 2026-07-13 | 11.83 | $11.98 | 2.0M |
| 2026-07-10 | 11.83 | $11.85 | 953100 |
| 2026-07-09 | 11.84 | $11.80 | 608213 |
| 2026-07-08 | 11.86 | $11.76 | 1.6M |
| 2026-07-07 | 11.87 | $12.02 | 1.7M |
| 2026-07-06 | 11.86 | $11.81 | 1.4M |
| 2026-07-02 | 11.87 | $11.45 | 2.2M |
| 2026-07-01 | 11.92 | $11.28 | 1.7M |
| 2026-06-30 | 11.99 | $11.31 | 2.0M |
| 2026-06-29 | 12.06 | $11.65 | 1.2M |
| 2026-06-26 | 12.11 | $11.86 | 971028 |
| 2026-06-25 | 12.14 | $11.93 | 2.2M |
| 2026-06-24 | 12.17 | $11.74 | 4.3M |
| 2026-06-23 | 12.22 | $12.20 | 1.7M |
| 2026-06-22 | 12.24 | $12.15 | 2.2M |
| 2026-06-18 | 12.26 | $12.43 | 1.8M |
| 2026-06-17 | 12.26 | $12.48 | 2.2M |
| 2026-06-16 | 12.27 | $12.66 | 843169 |
| 2026-06-15 | 12.26 | $12.71 | 3.5M |
| 2026-06-12 | 12.25 | $12.34 | 1.5M |
| 2026-06-11 | 12.29 | $12.12 | 2.2M |
| 2026-06-10 | 12.36 | $12.12 | 4.5M |
| 2026-06-09 | 12.44 | $11.60 | 3.3M |
| 2026-06-08 | 12.58 | $10.80 | 6.0M |
| 2026-06-05 | 12.82 | $11.23 | 3.9M |
| 2026-06-04 | 13.04 | $11.99 | 2.2M |
| 2026-06-03 | 13.20 | $12.18 | 2.4M |
| 2026-06-02 | 13.35 | $12.82 | 635200 |
| 2026-06-01 | 13.46 | $12.85 | 870037 |
| 2026-05-29 | 13.57 | $12.72 | 1.9M |
| 2026-05-28 | 13.70 | $12.92 | 698314 |
| 2026-05-27 | 13.83 | $12.93 | 1.8M |
| 2026-05-26 | 13.96 | $12.90 | 2.5M |
| 2026-05-22 | 14.11 | $13.09 | 1.1M |
| 2026-05-21 | 14.25 | $13.08 | 2.0M |
| 2026-05-20 | 14.40 | $13.49 | 994173 |
| 2026-05-19 | 14.53 | $13.45 | 2.0M |
| 2026-05-18 | 14.67 | $13.95 | 1.4M |
| 2026-05-15 | 14.78 | $14.14 | 1.0M |
| 2026-05-14 | 14.88 | $14.31 | 352900 |
| 2026-05-13 | 14.98 | $14.30 | 512808 |
| 2026-05-12 | 15.08 | $14.54 | 1.3M |
| 2026-05-11 | 15.17 | $14.63 | 1.1M |
| 2026-05-08 | 15.26 | $14.89 | 519267 |
| 2026-05-07 | 15.33 | $15.11 | 566450 |
| 2026-05-06 | 15.38 | $15.12 | 1.7M |
| 2026-05-05 | 15.44 | $14.95 | 602227 |
| 2026-05-04 | 15.51 | $14.72 | 673700 |
| 2026-05-01 | 15.61 | $14.96 | 761171 |
| 2026-04-30 | 15.68 | $14.93 | 770100 |
| 2026-04-29 | 15.77 | $15.02 | 812766 |
| 2026-04-28 | 15.85 | $15.09 | 657015 |
| 2026-04-27 | 15.92 | $15.23 | 453923 |
| 2026-04-24 | 15.98 | $15.36 | 524237 |
| 2026-04-23 | 16.03 | $15.74 | 1.3M |
| 2026-04-22 | 16.05 | $16.13 | 351646 |
| 2026-04-21 | 16.02 | $16.11 | 438327 |
| 2026-04-20 | 16.00 | $16.31 | 512100 |
| 2026-04-17 | 15.95 | $16.54 | 1.5M |
| 2026-04-16 | 15.87 | $16.22 | 414300 |
| 2026-04-15 | 15.81 | $16.27 | 199472 |
| 2026-04-14 | 15.75 | $16.43 | 433487 |
| 2026-04-13 | 15.67 | $16.17 | 470103 |
| 2026-04-10 | 15.61 | $16.00 | 486701 |
| 2026-04-09 | 15.57 | $15.87 | 181300 |
| 2026-04-08 | 15.54 | $15.89 | 792800 |
| 2026-04-07 | 15.51 | $15.24 | 282324 |
| 2026-04-06 | 15.55 | $15.38 | 479400 |
| 2026-04-02 | 15.58 | $15.54 | 413347 |
| 2026-04-01 | 15.60 | $15.78 | 463119 |
| 2026-03-31 | 15.60 | $15.79 | 716300 |
| 2026-03-30 | 15.60 | $15.46 | 329571 |
| 2026-03-27 | 15.65 | $15.39 | 423648 |
| 2026-03-26 | 15.72 | $15.61 | 564900 |
| 2026-03-25 | 15.77 | $15.99 | 1.2M |
| 2026-03-24 | 15.80 | $15.27 | 445692 |
| 2026-03-23 | 15.91 | $15.43 | 1.6M |
| 2026-03-20 | 16.02 | $15.12 | 403044 |
| 2026-03-19 | 16.18 | $15.33 | 666300 |
| 2026-03-18 | 16.32 | $15.39 | 351316 |
| 2026-03-17 | 16.47 | $15.57 | 499433 |
| 2026-03-16 | 16.61 | $15.41 | 611500 |
| 2026-03-13 | 16.78 | $15.52 | 1.0M |
| 2026-03-12 | 16.96 | $15.86 | 870540 |
| 2026-03-11 | 17.11 | $16.17 | 810200 |
| 2026-03-10 | 17.23 | $16.32 | 1.4M |
| 2026-03-09 | 17.35 | $16.40 | 1.7M |
| 2026-03-06 | 17.47 | $16.21 | 708400 |
| 2026-03-05 | 17.61 | $16.66 | 600218 |
| 2026-03-04 | 17.72 | $16.87 | 1.1M |
| 2026-03-03 | 17.80 | $17.15 | 812873 |
| 2026-03-02 | 17.87 | $17.52 | 684328 |
| 2026-02-27 | 17.89 | $17.82 | 631400 |
| 2026-02-26 | 17.89 | $17.89 | 329041 |
| 2026-02-25 | 17.88 | $18.22 | 258494 |
| 2026-02-24 | 17.84 | $17.95 | 968000 |
| 2026-02-23 | 17.84 | $18.11 | 494100 |
| 2026-02-20 | 17.82 | $18.06 | 1.0M |
| 2026-02-19 | 17.81 | $17.83 | 451100 |
| 2026-02-18 | 17.83 | $17.87 | 396529 |
| 2026-02-17 | 17.85 | $17.82 | 304912 |
| 2026-02-13 | 17.88 | $17.77 | 1.2M |
| 2026-02-12 | 17.92 | $17.89 | 606454 |
| 2026-02-11 | 17.96 | $18.09 | 930800 |
| 2026-02-10 | 17.99 | $17.75 | 387000 |
| 2026-02-09 | 18.05 | $17.60 | 408539 |
| 2026-02-06 | 18.13 | $17.60 | 541800 |
| 2026-02-05 | 18.22 | $17.51 | 1.3M |
| 2026-02-04 | 18.33 | $17.79 | 1.7M |
| 2026-02-03 | 18.41 | $17.59 | 1.2M |
| 2026-02-02 | 18.52 | $17.41 | 1.0M |
| 2026-01-30 | 18.66 | $17.65 | 2.4M |
| 2026-01-29 | 18.77 | $17.58 | 2.0M |
| 2026-01-28 | 18.90 | $17.26 | 5.9M |
| 2026-01-27 | 19.07 | $19.18 | 711385 |
| 2026-01-26 | 19.05 | $19.20 | 938700 |
| 2026-01-23 | 19.02 | $19.01 | 332947 |
| 2026-01-22 | 19.01 | $19.05 | 446336 |
| 2026-01-21 | 19.00 | $18.94 | 332903 |
| 2026-01-20 | 18.99 | $19.13 | 319139 |
| 2026-01-16 | 18.96 | $19.14 | 206300 |
| 2026-01-15 | 18.93 | $19.22 | 371923 |
| 2026-01-14 | 18.89 | $19.14 | 528711 |
| 2026-01-13 | 18.86 | $19.03 | 891600 |
| 2026-01-12 | 18.83 | $18.99 | 547306 |
| 2026-01-09 | 18.81 | $19.01 | 424326 |
| 2026-01-08 | 18.78 | $18.99 | 242300 |
| 2026-01-07 | 18.76 | $19.03 | 219311 |
| 2026-01-06 | 18.73 | $19.08 | 643621 |
| 2026-01-05 | 18.69 | $19.04 | 370150 |
| 2026-01-02 | 18.66 | $18.81 | 389500 |
| 2025-12-31 | 18.65 | $18.70 | 150000 |
| 2025-12-30 | 18.65 | $18.67 | 291333 |
| 2025-12-29 | 18.65 | $18.67 | 281000 |
| 2025-12-26 | 18.65 | $18.47 | 161139 |
| 2025-12-24 | 18.68 | $18.45 | 107138 |
| 2025-12-23 | 18.71 | $18.56 | 328023 |
| 2025-12-22 | 18.73 | $18.68 | 314500 |
| 2025-12-19 | 18.73 | $18.58 | 546000 |
| 2025-12-18 | 18.74 | $18.63 | 601200 |
| 2025-12-17 | 18.75 | $18.60 | 310600 |
| 2025-12-16 | 18.76 | $18.67 | 220116 |
| 2025-12-15 | 18.76 | $18.86 | 645634 |
| 2025-12-12 | 18.75 | $18.76 | 205423 |
| 2025-12-11 | 18.73 | $18.68 | 308200 |
| 2025-12-10 | 18.73 | $18.86 | 707600 |
| 2025-12-09 | 18.70 | $18.68 | 447400 |
| 2025-12-08 | 18.70 | $18.87 | 204700 |
| 2025-12-05 | 18.67 | $18.82 | 432000 |
| 2025-12-04 | 18.64 | $18.79 | 171100 |
| 2025-12-03 | 18.62 | $18.83 | 227791 |
| 2025-12-02 | 18.59 | $18.92 | 1.0M |
| 2025-12-01 | 18.55 | $18.79 | 312500 |
| 2025-11-28 | 18.52 | $18.67 | 221707 |
| 2025-11-26 | 18.50 | $18.87 | 383051 |
| 2025-11-25 | 18.46 | $18.73 | 502957 |
| 2025-11-24 | 18.43 | $18.78 | 528922 |
| 2025-11-21 | 18.39 | $18.37 | 697200 |
| 2025-11-20 | 18.39 | $18.33 | 594306 |
| 2025-11-19 | 18.39 | $18.48 | 302919 |
| 2025-11-18 | 18.38 | $18.26 | 391134 |
| 2025-11-17 | 18.38 | $18.38 | 365600 |
| 2025-11-14 | 18.38 | $18.38 | 336400 |
| 2025-11-13 | 18.36 | $18.28 | 268308 |
| 2025-11-12 | 18.35 | $18.44 | 202300 |
| 2025-11-11 | 18.33 | $18.45 | 234900 |
| 2025-11-10 | 18.29 | $18.55 | 204801 |
| 2025-11-07 | 18.24 | $18.53 | 512500 |
| 2025-11-06 | 18.19 | $18.44 | 260942 |
| 2025-11-05 | 18.14 | $18.54 | 406053 |
| 2025-11-04 | 18.07 | $18.36 | 974308 |
| 2025-11-03 | 18.02 | $18.45 | 287200 |
| 2025-10-31 | 17.96 | $18.28 | 121406 |
| 2025-10-30 | 17.90 | $18.27 | 148100 |
| 2025-10-29 | 17.85 | $18.32 | 286445 |
| 2025-10-28 | 17.78 | $18.05 | 180600 |
| 2025-10-27 | 17.74 | $18.09 | 328700 |
| 2025-10-24 | 17.70 | $18.30 | 338211 |
| 2025-10-23 | 17.63 | $18.30 | 630292 |
| 2025-10-22 | 17.55 | $17.89 | 494400 |
| 2025-10-21 | 17.51 | $18.17 | 631500 |
| 2025-10-20 | 17.45 | $17.82 | 439114 |
| 2025-10-17 | 17.42 | $17.30 | 622800 |
| 2025-10-16 | 17.44 | $17.36 | 306324 |
| 2025-10-15 | 17.45 | $17.21 | 365000 |
| 2025-10-14 | 17.49 | $17.22 | 574500 |
| 2025-10-13 | 17.52 | $17.57 | 317545 |
| 2025-10-10 | 17.53 | $17.31 | 528141 |
| 2025-10-09 | 17.56 | $17.65 | 556851 |
| 2025-10-08 | 17.56 | $17.45 | 126305 |
| 2025-10-07 | 17.58 | $17.43 | 176637 |
| 2025-10-06 | 17.59 | $17.42 | 509705 |
| 2025-10-03 | 17.61 | $17.43 | 1.2M |
| 2025-10-02 | 17.63 | $17.44 | 307911 |
| 2025-10-01 | 17.65 | $17.46 | 269050 |
| 2025-09-30 | 17.68 | $17.55 | 369200 |
| 2025-09-29 | 17.69 | $17.69 | 306510 |
| 2025-09-26 | 17.69 | $17.60 | 356273 |
| 2025-09-25 | 17.70 | $17.41 | 416500 |
| 2025-09-24 | 17.73 | $17.68 | 517546 |
| 2025-09-23 | 17.74 | $17.76 | 330200 |
| 2025-09-22 | 17.75 | $17.73 | 464038 |
| 2025-09-19 | 17.76 | $17.79 | 267619 |
| 2025-09-18 | 17.78 | $17.72 | 1.0M |
| 2025-09-17 | 17.80 | $17.98 | 967500 |
| 2025-09-16 | 17.80 | $17.85 | 662121 |
| 2025-09-15 | 17.81 | $17.96 | 832000 |
| 2025-09-12 | 17.82 | $17.83 | 938915 |
| 2025-09-11 | 17.84 | $17.64 | 830700 |
| 2025-09-10 | 17.89 | $17.33 | 1.9M |
| 2025-09-09 | 17.97 | $17.06 | 1.3M |
| 2025-09-08 | 18.08 | $17.50 | 1.2M |
| 2025-09-05 | 18.15 | $17.93 | 2.4M |
| 2025-09-04 | 18.18 | $17.77 | 397219 |
| 2025-09-03 | 18.23 | $17.81 | 541417 |
| 2025-09-02 | 18.27 | $17.74 | 1.9M |
| 2025-08-29 | 18.31 | $17.67 | 649800 |
| 2025-08-28 | 18.36 | $18.19 | 288100 |
| 2025-08-27 | 18.36 | $18.16 | 689900 |
| 2025-08-26 | 18.36 | $18.38 | 2.1M |
| 2025-08-25 | 18.34 | $18.61 | 1.2M |
| 2025-08-22 | 18.28 | $18.65 | 1.7M |
| 2025-08-21 | 18.22 | $18.44 | 1.3M |
| 2025-08-20 | 18.18 | $18.60 | 736601 |
| 2025-08-19 | 18.12 | $18.31 | 726323 |
| 2025-08-18 | 18.08 | $18.43 | 280437 |
| 2025-08-15 | 18.03 | $18.50 | 742300 |
| 2025-08-14 | 17.96 | $18.63 | 341100 |
| 2025-08-13 | 17.88 | $18.83 | 389521 |
| 2025-08-12 | 17.78 | $18.61 | 1.1M |
| 2025-08-11 | 17.69 | $17.98 | 583400 |
| 2025-08-08 | 17.66 | $17.83 | 419013 |
| 2025-08-07 | 17.65 | $17.72 | 1.1M |
| 2025-08-06 | 17.64 | $17.66 | 1.0M |
| 2025-08-05 | 17.64 | $17.62 | 789045 |
| 2025-08-04 | 17.65 | $17.59 | 510000 |
| 2025-08-01 | 17.65 | $17.61 | 493600 |
| 2025-07-31 | 17.65 | $17.27 | 540705 |
| 2025-07-30 | 17.69 | $17.58 | 593500 |
| 2025-07-29 | 17.69 | $17.80 | 518304 |
| 2025-07-28 | 17.68 | $17.75 | 461900 |
| 2025-07-25 | 17.67 | $17.60 | 438249 |
| 2025-07-24 | 17.67 | $17.81 | 395476 |
| 2025-07-23 | 17.65 | $17.81 | 741400 |
| 2025-07-22 | 17.62 | $17.56 | 894186 |
| 2025-07-21 | 17.62 | $17.73 | 1.4M |
| 2025-07-18 | 17.60 | $17.69 | 500525 |
| 2025-07-17 | 17.58 | $17.76 | 716644 |
| 2025-07-16 | 17.56 | $17.70 | 1.1M |
| 2025-07-15 | 17.54 | $17.72 | 2.1M |
| 2025-07-14 | 17.53 | $17.63 | 887600 |
| 2025-07-11 | 17.53 | $17.87 | 298025 |
| 2025-07-10 | 17.51 | $17.76 | 661300 |
| 2025-07-09 | 17.51 | $17.47 | 307807 |
| 2025-07-08 | 17.54 | $17.31 | 225500 |
| 2025-07-07 | 17.59 | $17.34 | 613500 |
| 2025-07-03 | 17.65 | $17.47 | 179900 |
| 2025-07-02 | 17.70 | $17.48 | 237341 |
| 2025-07-01 | 17.75 | $17.49 | 372917 |
| 2025-06-30 | 17.81 | $17.63 | 287800 |
| 2025-06-27 | 17.85 | $17.49 | 166000 |
| 2025-06-26 | 17.92 | $17.51 | 815800 |
| 2025-06-25 | 18.00 | $17.18 | 882000 |
| 2025-06-24 | 18.11 | $17.38 | 1.2M |
| 2025-06-23 | 18.21 | $16.89 | 887670 |
| 2025-06-20 | 18.37 | $17.18 | 2.0M |
| 2025-06-18 | 18.51 | $17.87 | 240151 |
| 2025-06-17 | 18.59 | $18.02 | 644600 |
| 2025-06-16 | 18.66 | $18.01 | 1.5M |
| 2025-06-13 | 18.72 | $18.62 | 560543 |
| 2025-06-12 | 18.73 | $18.90 | 498800 |
| 2025-06-11 | 18.71 | $18.91 | 295400 |
| 2025-06-10 | 18.68 | $18.84 | 1.0M |
| 2025-06-09 | 18.65 | $18.59 | 591500 |
| 2025-06-06 | 18.64 | $18.51 | 885340 |
| 2025-06-05 | 18.63 | $18.56 | 372100 |
| 2025-06-04 | 18.61 | $18.45 | 260900 |
| 2025-06-03 | 18.60 | $18.42 | 624104 |
| 2025-06-02 | 18.59 | $18.56 | 792900 |
| 2025-05-30 | 18.56 | $18.88 | 437300 |
| 2025-05-29 | 18.50 | $18.95 | 236100 |
| 2025-05-28 | 18.41 | $18.91 | 931814 |
| 2025-05-27 | 18.33 | $19.04 | 299913 |
| 2025-05-23 | 18.22 | $19.16 | 568521 |
| 2025-05-22 | 18.09 | $18.91 | 494906 |
| 2025-05-21 | 17.97 | $18.79 | 547900 |
| 2025-05-20 | 17.85 | $18.53 | 860300 |
| 2025-05-19 | 17.75 | $18.74 | 582250 |
| 2025-05-16 | 17.61 | $18.39 | 667641 |
| 2025-05-15 | 17.50 | $18.27 | 472900 |
| 2025-05-14 | 17.39 | $17.97 | 547843 |
| 2025-05-13 | 17.30 | $17.54 | 318080 |
| 2025-05-12 | 17.24 | $17.40 | 533026 |
| 2025-05-09 | 17.18 | $17.41 | 339123 |
| 2025-05-08 | 17.12 | $17.45 | 754800 |
| 2025-05-07 | 17.04 | $17.71 | 399607 |
| 2025-05-06 | 16.93 | $17.74 | 932001 |
| 2025-05-05 | 16.80 | $17.65 | 379915 |
| 2025-05-02 | 16.66 | $17.63 | 389438 |
| 2025-05-01 | 16.52 | $17.30 | 309200 |
| 2025-04-30 | 16.40 | $17.31 | 853423 |
| 2025-04-29 | 16.28 | $17.10 | 300483 |
| 2025-04-28 | 16.18 | $16.93 | 775808 |
| 2025-04-25 | 16.09 | $16.77 | 341743 |
| 2025-04-24 | 16.01 | $16.76 | 392100 |
| 2025-04-23 | 15.93 | $16.61 | 1.3M |
| 2025-04-22 | 15.86 | $16.36 | 400950 |
| 2025-04-21 | 15.81 | $16.03 | 257300 |
| 2025-04-17 | 15.79 | $16.13 | 1.1M |
| 2025-04-16 | 15.76 | $15.93 | 259900 |
| 2025-04-15 | 15.75 | $16.14 | 318531 |
| 2025-04-14 | 15.71 | $16.09 | 538600 |
| 2025-04-11 | 15.69 | $15.87 | 595600 |
| 2025-04-10 | 15.69 | $15.45 | 546849 |
| 2025-04-09 | 15.73 | $15.56 | 1.2M |
| 2025-04-08 | 15.77 | $14.36 | 1.4M |
| 2025-04-07 | 15.93 | $15.15 | 1.6M |
| 2025-04-04 | 16.03 | $15.09 | 1.5M |
| 2025-04-03 | 16.14 | $15.88 | 1.2M |
| 2025-04-02 | 16.18 | $16.33 | 322000 |
| 2025-04-01 | 16.19 | $16.25 | 1.1M |
| 2025-03-31 | 16.20 | $16.30 | 317000 |
| 2025-03-28 | 16.20 | $16.37 | 1.6M |
| 2025-03-27 | 16.20 | $16.42 | 1.4M |
| 2025-03-26 | 16.20 | $16.31 | 1.1M |
| 2025-03-25 | 16.21 | $15.72 | 846700 |
| 2025-03-24 | 16.28 | $15.34 | 1.5M |
| 2025-03-21 | 16.40 | $15.62 | 1.3M |
| 2025-03-20 | 16.50 | $15.91 | 424500 |
| 2025-03-19 | 16.58 | $15.95 | 982883 |
| 2025-03-18 | 16.67 | $15.74 | 1.6M |
| 2025-03-17 | 16.79 | $16.62 | 765021 |
| 2025-03-14 | 16.83 | $16.57 | 534603 |
| 2025-03-13 | 16.88 | $16.73 | 257100 |
| 2025-03-12 | 16.92 | $16.87 | 869560 |
| 2025-03-11 | 16.94 | $16.46 | 885204 |
| 2025-03-10 | 17.01 | $16.69 | 2.4M |
| 2025-03-07 | 17.07 | $17.10 | 623692 |
| 2025-03-06 | 17.08 | $17.12 | 734500 |
| 2025-03-05 | 17.10 | $17.05 | 1.1M |
| 2025-03-04 | 17.13 | $16.46 | 503448 |
| 2025-03-03 | 17.23 | $16.66 | 1.2M |
| 2025-02-28 | 17.32 | $15.96 | 2.8M |
| 2025-02-27 | 17.48 | $16.41 | 727600 |
| 2025-02-26 | 17.61 | $16.98 | 451315 |
| 2025-02-25 | 17.69 | $17.15 | 1.2M |
| 2025-02-24 | 17.77 | $17.57 | 571800 |
| 2025-02-21 | 17.81 | $17.60 | 674100 |
| 2025-02-20 | 17.85 | $17.84 | 606524 |
| 2025-02-19 | 17.87 | $17.79 | 1.4M |
| 2025-02-18 | 17.91 | $18.15 | 1.4M |
| 2025-02-14 | 17.91 | $17.67 | 406100 |
| 2025-02-13 | 17.96 | $17.60 | 379728 |
| 2025-02-12 | 18.02 | $17.47 | 323842 |
| 2025-02-11 | 18.09 | $17.30 | 1.5M |
| 2025-02-10 | 18.19 | $17.50 | 282900 |
| 2025-02-07 | 18.27 | $17.61 | 477740 |
| 2025-02-06 | 18.34 | $17.58 | 732544 |
| 2025-02-05 | 18.42 | $18.16 | 344600 |
| 2025-02-04 | 18.45 | $18.30 | 359245 |
| 2025-02-03 | 18.47 | $18.19 | 334800 |
| 2025-01-31 | 18.50 | $18.30 | 342100 |
| 2025-01-30 | 18.52 | $18.31 | 390400 |
| 2025-01-29 | 18.54 | $18.49 | 962900 |
| 2025-01-28 | 18.54 | $18.50 | 118600 |
| 2025-01-27 | 18.55 | $18.59 | 177300 |
| 2025-01-24 | 18.54 | $18.69 | 213302 |
| 2025-01-23 | 18.53 | $18.85 | 501901 |
| 2025-01-22 | 18.50 | $18.81 | 403219 |
| 2025-01-21 | 18.47 | $18.69 | 514813 |
| 2025-01-17 | 18.45 | $18.50 | 287300 |
| 2025-01-16 | 18.45 | $18.36 | 362337 |
| 2025-01-15 | 18.47 | $18.50 | 601600 |
| 2025-01-14 | 18.48 | $18.00 | 276128 |
| 2025-01-13 | 18.56 | $18.22 | 403628 |
| 2025-01-10 | 18.62 | $18.25 | 356724 |
| 2025-01-08 | 18.69 | $18.36 | 990931 |
| 2025-01-07 | 18.76 | $18.38 | 287900 |
| 2025-01-06 | 18.84 | $18.66 | 246000 |
| 2025-01-03 | 18.90 | $18.99 | 437900 |
| 2025-01-02 | 18.94 | $18.77 | 359400 |
| 2024-12-31 | 19.00 | $18.48 | 114400 |
| 2024-12-30 | 19.10 | $18.53 | 230800 |
| 2024-12-27 | 19.20 | $18.60 | 349200 |
| 2024-12-26 | 19.29 | $18.66 | 104222 |
| 2024-12-24 | 19.39 | $18.61 | 125040 |
| 2024-12-23 | 19.51 | $18.65 | 295700 |
| 2024-12-20 | 19.62 | $18.44 | 391241 |
| 2024-12-19 | 19.76 | $18.16 | 709600 |
| 2024-12-18 | 19.94 | $18.48 | 1.2M |
| 2024-12-17 | 20.09 | $19.12 | 273202 |
| 2024-12-16 | 20.19 | $19.77 | 477825 |
| 2024-12-13 | 20.23 | $19.86 | 405000 |
| 2024-12-12 | 20.26 | $20.18 | 174900 |
| 2024-12-11 | 20.26 | $20.55 | 252800 |
| 2024-12-10 | 20.22 | $20.70 | 277006 |
| 2024-12-09 | 20.17 | $20.68 | 510500 |
| 2024-12-06 | 20.12 | $20.40 | 144200 |
| 2024-12-05 | 20.09 | $20.39 | 396938 |
| 2024-12-04 | 20.08 | $20.35 | 301111 |
| 2024-12-03 | 20.07 | $20.00 | 419700 |
| 2024-12-02 | 20.09 | $19.62 | 1.0M |
| 2024-11-29 | 20.17 | $19.89 | 417400 |
| 2024-11-27 | 20.22 | $20.15 | 321500 |
| 2024-11-26 | 20.26 | $20.09 | 494318 |
| 2024-11-25 | 20.30 | $20.34 | 978049 |
| 2024-11-22 | 20.34 | $19.98 | 573541 |
| 2024-11-21 | 20.41 | $19.86 | 350530 |
| 2024-11-20 | 20.51 | $19.95 | 306600 |
| 2024-11-19 | 20.61 | $20.11 | 134100 |
| 2024-11-18 | 20.70 | $20.00 | 355007 |
| 2024-11-15 | 20.82 | $19.97 | 218736 |
| 2024-11-14 | 20.95 | $20.00 | 461319 |
| 2024-11-13 | 21.09 | $20.43 | 807700 |
| 2024-11-12 | 21.20 | $20.43 | 1.1M |
| 2024-11-11 | 21.32 | $20.37 | 224380 |
| 2024-11-08 | 21.45 | $20.64 | 479800 |
| 2024-11-07 | 21.56 | $20.85 | 587832 |
| 2024-11-06 | 21.65 | $20.82 | 636604 |
| 2024-11-05 | 21.75 | $21.40 | 273500 |
| 2024-11-04 | 21.80 | $21.16 | 242700 |
| 2024-11-01 | 21.87 | $21.10 | 265000 |
| 2024-10-31 | 21.95 | $21.46 | 220833 |
| 2024-10-30 | 22.00 | $21.55 | 388900 |
| 2024-10-29 | 22.05 | $21.54 | 481537 |
| 2024-10-28 | 22.10 | $21.73 | 305725 |
| 2024-10-25 | 22.13 | $21.90 | 386600 |
| 2024-10-24 | 22.16 | $22.15 | 186835 |
| 2024-10-23 | 22.16 | $22.24 | 257735 |
| 2024-10-22 | 22.17 | $22.38 | 173223 |
| 2024-10-21 | 22.16 | $22.47 | 211200 |
| 2024-10-18 | 22.15 | $22.56 | 158500 |
| 2024-10-17 | 22.13 | $22.48 | 169139 |
| 2024-10-16 | 22.13 | $22.20 | 412248 |
| 2024-10-15 | 22.16 | $22.11 | 280000 |
| 2024-10-14 | 22.19 | $21.96 | 1.3M |
| 2024-10-11 | 22.25 | $21.90 | 337631 |
| 2024-10-10 | 22.31 | $21.65 | 260332 |
| 2024-10-09 | 22.40 | $21.76 | 346100 |
| 2024-10-08 | 22.47 | $21.83 | 626401 |
| 2024-10-07 | 22.55 | $21.41 | 863649 |
| 2024-10-04 | 22.66 | $21.58 | 346701 |
| 2024-10-03 | 22.77 | $22.06 | 307730 |
| 2024-10-02 | 22.82 | $22.31 | 449500 |
| 2024-10-01 | 22.85 | $22.66 | 533632 |
| 2024-09-30 | 22.84 | $22.50 | 901144 |
| 2024-09-27 | 22.85 | $23.01 | 1.5M |
| 2024-09-26 | 22.80 | $23.20 | 747242 |
| 2024-09-25 | 22.72 | $23.19 | 771812 |
| 2024-09-24 | 22.64 | $23.57 | 994443 |
| 2024-09-23 | 22.52 | $23.41 | 675656 |
| 2024-09-20 | 22.40 | $23.19 | 807200 |
| 2024-09-19 | 22.30 | $23.32 | 389750 |
| 2024-09-18 | 22.18 | $22.76 | 507843 |
| 2024-09-17 | 22.11 | $22.65 | 1.1M |
| 2024-09-16 | 22.04 | $22.42 | 214000 |
| 2024-09-13 | 21.99 | $22.33 | 259907 |
| 2024-09-12 | 21.94 | $22.30 | 481031 |
| 2024-09-11 | 21.89 | $22.14 | 188300 |
| 2024-09-10 | 21.85 | $22.04 | 337129 |
| 2024-09-09 | 21.81 | $21.94 | 131700 |
| 2024-09-06 | 21.78 | $21.95 | 204325 |
| 2024-09-05 | 21.73 | $22.02 | 899407 |
| 2024-09-04 | 21.67 | $21.85 | 445300 |
| 2024-09-03 | 21.62 | $21.59 | 725448 |
| 2024-08-30 | 21.59 | $21.77 | 604605 |
| 2024-08-29 | 21.52 | $21.85 | 949400 |
| 2024-08-28 | 21.45 | $22.06 | 382600 |
| 2024-08-27 | 21.34 | $21.89 | 437400 |
| 2024-08-26 | 21.24 | $21.99 | 530546 |
| 2024-08-23 | 21.12 | $22.02 | 433600 |
| 2024-08-22 | 20.99 | $21.29 | 434930 |
| 2024-08-21 | 20.93 | $21.96 | 252500 |
| 2024-08-20 | 20.79 | $21.89 | 280937 |
| 2024-08-19 | 20.65 | $21.51 | 299300 |
| 2024-08-16 | 20.54 | $21.31 | 206300 |
| 2024-08-15 | 20.44 | $21.16 | 387500 |
| 2024-08-14 | 20.35 | $21.30 | 281947 |
| 2024-08-13 | 20.25 | $21.00 | 591347 |
| 2024-08-12 | 20.17 | $20.56 | 240700 |
| 2024-08-09 | 20.12 | $20.48 | 689411 |
| 2024-08-08 | 20.09 | $20.50 | 594211 |
| 2024-08-07 | 20.05 | $20.04 | 525600 |
| 2024-08-06 | 20.06 | $19.87 | 413304 |
| 2024-08-05 | 20.09 | $19.56 | 733344 |
| 2024-08-02 | 20.14 | $20.30 | 421712 |
| 2024-08-01 | 20.13 | $20.19 | 566208 |
| 2024-07-31 | 20.12 | $20.14 | 486500 |
| 2024-07-30 | 20.11 | $19.89 | 159700 |
| 2024-07-29 | 20.12 | $20.06 | 366144 |
| 2024-07-26 | 20.12 | $20.11 | 314125 |
| 2024-07-25 | 20.10 | $19.94 | 367818 |
| 2024-07-24 | 20.10 | $20.02 | 245734 |
| 2024-07-23 | 20.08 | $20.24 | 479000 |
| 2024-07-22 | 20.03 | $20.34 | 372720 |
| 2024-07-19 | 19.96 | $20.19 | 364700 |
| 2024-07-18 | 19.91 | $20.27 | 296342 |
| 2024-07-17 | 19.83 | $20.13 | 804604 |
| 2024-07-16 | 19.76 | $20.08 | 345500 |
| 2024-07-15 | 19.69 | $20.16 | 405101 |
| 2024-07-12 | 19.60 | $20.51 | 384000 |
| 2024-07-11 | 19.47 | $20.29 | 422434 |
| 2024-07-10 | 19.35 | $20.18 | 301200 |
| 2024-07-09 | 19.24 | $20.00 | 456700 |
| 2024-07-08 | 19.15 | $19.87 | 317011 |
| 2024-07-05 | 19.08 | $19.85 | 1.3M |
| 2024-07-03 | 19.00 | $19.64 | 415629 |
| 2024-07-02 | 18.95 | $19.44 | 184900 |
| 2024-07-01 | 18.92 | $19.44 | 313500 |
| 2024-06-28 | 18.89 | $19.27 | 648336 |
| 2024-06-27 | 18.88 | $19.00 | 663353 |
| 2024-06-26 | 18.90 | $18.66 | 391218 |
| 2024-06-25 | 18.96 | $18.72 | 437530 |
| 2024-06-24 | 19.02 | $18.87 | 443500 |
| 2024-06-21 | 19.08 | $18.79 | 1.6M |
| 2024-06-20 | 19.15 | $18.32 | 418800 |
| 2024-06-18 | 19.28 | $18.38 | 475100 |
| 2024-06-17 | 19.41 | $18.27 | 496500 |
| 2024-06-14 | 19.57 | $18.25 | 457859 |
| 2024-06-13 | 19.75 | $18.71 | 554689 |
| 2024-06-12 | 19.89 | $18.91 | 390800 |
| 2024-06-11 | 20.02 | $18.90 | 500961 |
| 2024-06-10 | 20.15 | $19.88 | 714800 |
| 2024-06-07 | 20.20 | $19.77 | 783138 |
| 2024-06-06 | 20.26 | $20.11 | 1.3M |
| 2024-06-05 | 20.29 | $19.91 | 574110 |
| 2024-06-04 | 20.35 | $20.12 | 675845 |
| 2024-06-03 | 20.38 | $20.05 | 403828 |
| 2024-05-31 | 20.43 | $19.76 | 1.9M |
| 2024-05-30 | 20.51 | $19.86 | 865611 |
| 2024-05-29 | 20.59 | $19.96 | 818446 |
| 2024-05-28 | 20.66 | $20.43 | 570007 |
| 2024-05-24 | 20.68 | $20.50 | 360600 |
| 2024-05-23 | 20.70 | $20.40 | 406746 |
| 2024-05-22 | 20.73 | $20.54 | 576500 |
| 2024-05-21 | 20.75 | $20.58 | 421600 |
| 2024-05-20 | 20.77 | $20.90 | 669135 |
| 2024-05-17 | 20.75 | $21.30 | 620200 |
| 2024-05-16 | 20.70 | $21.02 | 439624 |
| 2024-05-15 | 20.67 | $20.87 | 1.0M |
| 2024-05-14 | 20.65 | $20.48 | 578800 |
| 2024-05-13 | 20.68 | $20.40 | 1.5M |
| 2024-05-10 | 20.72 | $20.48 | 792300 |
| 2024-05-09 | 20.75 | $20.60 | 339052 |
| 2024-05-08 | 20.78 | $20.45 | 562934 |
| 2024-05-07 | 20.83 | $20.71 | 334100 |
| 2024-05-06 | 20.86 | $20.99 | 408531 |
| 2024-05-03 | 20.87 | $20.94 | 768602 |
| 2024-05-02 | 20.89 | $20.54 | 836110 |
| 2024-05-01 | 20.95 | $20.83 | 378838 |
| 2024-04-30 | 20.99 | $20.77 | 392500 |
| 2024-04-29 | 21.05 | $20.69 | 893013 |
| 2024-04-26 | 21.11 | $20.31 | 541800 |
| 2024-04-25 | 21.23 | $20.86 | 401800 |
| 2024-04-24 | 21.30 | $21.02 | 438710 |
| 2024-04-23 | 21.36 | $21.11 | 797000 |
| 2024-04-22 | 21.43 | $20.71 | 351100 |
| 2024-04-19 | 21.54 | $20.78 | 1.2M |
| 2024-04-18 | 21.65 | $20.89 | 570600 |
| 2024-04-17 | 21.76 | $20.80 | 716400 |
| 2024-04-16 | 21.90 | $20.85 | 2.3M |
| 2024-04-15 | 22.03 | $21.48 | 334200 |
| 2024-04-12 | 22.11 | $21.46 | 298300 |
| 2024-04-11 | 22.20 | $21.77 | 428401 |
| 2024-04-10 | 22.27 | $21.74 | 452400 |
| 2024-04-09 | 22.34 | $22.19 | 885224 |
| 2024-04-08 | 22.37 | $22.03 | 246427 |
| 2024-04-05 | 22.43 | $22.01 | 1.4M |
| 2024-04-04 | 22.49 | $22.06 | 635428 |
| 2024-04-03 | 22.54 | $21.90 | 1.0M |
| 2024-04-02 | 22.62 | $22.02 | 394639 |
| 2024-04-01 | 22.68 | $21.97 | 540026 |
| 2024-03-28 | 22.75 | $22.53 | 293700 |
| 2024-03-27 | 22.76 | $22.67 | 547709 |
| 2024-03-26 | 22.77 | $22.78 | 125423 |
| 2024-03-25 | 22.76 | $22.90 | 427768 |
| 2024-03-22 | 22.73 | $22.63 | 671300 |
| 2024-03-21 | 22.73 | $22.87 | 167441 |
| 2024-03-20 | 22.71 | $22.90 | 282899 |
| 2024-03-19 | 22.69 | $22.75 | 185100 |
| 2024-03-18 | 22.68 | $22.69 | 239920 |
| 2024-03-15 | 22.68 | $22.71 | 688412 |
| 2024-03-14 | 22.67 | $22.95 | 441514 |
| 2024-03-13 | 22.64 | $22.78 | 1.1M |
| 2024-03-12 | 22.63 | $22.91 | 345300 |
| 2024-03-11 | 22.60 | $22.92 | 277904 |
| 2024-03-08 | 22.56 | $22.89 | 522600 |
| 2024-03-07 | 22.53 | $22.79 | 322082 |
| 2024-03-06 | 22.50 | $22.53 | 348900 |
| 2024-03-05 | 22.50 | $22.15 | 325200 |
| 2024-03-04 | 22.53 | $22.18 | 269979 |
| 2024-03-01 | 22.56 | $22.48 | 471403 |
| 2024-02-29 | 22.56 | $22.37 | 585501 |
| 2024-02-28 | 22.56 | $22.54 | 441903 |
| 2024-02-27 | 22.55 | $22.52 | 310800 |
| 2024-02-26 | 22.53 | $22.54 | 326140 |
| 2024-02-23 | 22.51 | $22.64 | 328200 |
| 2024-02-22 | 22.47 | $22.83 | 217324 |
| 2024-02-21 | 22.40 | $22.70 | 217000 |
| 2024-02-20 | 22.35 | $22.79 | 498769 |
| 2024-02-16 | 22.29 | $22.74 | 344100 |
| 2024-02-15 | 22.22 | $22.86 | 341242 |
| 2024-02-14 | 22.14 | $22.70 | 1.1M |
| 2024-02-13 | 22.08 | $22.16 | 506124 |
| 2024-02-12 | 22.07 | $22.65 | 758300 |
| 2024-02-09 | 22.01 | $22.41 | 202100 |
| 2024-02-08 | 21.97 | $22.26 | 1.9M |
| 2024-02-07 | 21.95 | $22.24 | 352200 |
| 2024-02-06 | 21.93 | $22.13 | 272600 |
| 2024-02-05 | 21.92 | $21.89 | 192200 |
| 2024-02-02 | 21.94 | $22.06 | 312139 |
| 2024-02-01 | 21.94 | $22.03 | 278400 |
| 2024-01-31 | 21.95 | $21.86 | 679200 |
| 2024-01-30 | 21.97 | $21.75 | 460418 |
| 2024-01-29 | 22.01 | $21.57 | 510600 |
| 2024-01-26 | 22.07 | $21.35 | 473666 |
| 2024-01-25 | 22.15 | $21.57 | 662500 |
| 2024-01-24 | 22.22 | $21.84 | 2.3M |
| 2024-01-23 | 22.26 | $21.87 | 367913 |
| 2024-01-22 | 22.30 | $22.08 | 564726 |
| 2024-01-19 | 22.31 | $22.21 | 408600 |
| 2024-01-18 | 22.32 | $22.19 | 292810 |
| 2024-01-17 | 22.32 | $22.13 | 1.2M |
| 2024-01-16 | 22.33 | $22.43 | 243311 |
| 2024-01-12 | 22.31 | $22.64 | 374300 |
| 2024-01-11 | 22.26 | $22.39 | 509002 |
| 2024-01-10 | 22.24 | $22.32 | 360117 |
| 2024-01-09 | 22.21 | $22.28 | 167544 |
| 2024-01-08 | 22.18 | $22.52 | 312442 |
| 2024-01-05 | 22.13 | $22.59 | 584400 |
| 2024-01-04 | 22.07 | $22.39 | 304800 |
| 2024-01-03 | 22.03 | $22.05 | 266805 |
| 2024-01-02 | 22.01 | $22.21 | 345200 |
| 2023-12-29 | 21.98 | $22.32 | 170203 |
| 2023-12-28 | 21.94 | $22.23 | 330731 |
| 2023-12-27 | 21.90 | $22.28 | 261019 |
| 2023-12-26 | 21.86 | $22.17 | 231500 |
| 2023-12-22 | 21.82 | $22.04 | 202120 |
| 2023-12-21 | 21.80 | $21.99 | 455200 |
| 2023-12-20 | 21.77 | $21.74 | 302700 |
| 2023-12-19 | 21.77 | $22.11 | 695334 |
| 2023-12-18 | 21.73 | $21.84 | 426400 |
| 2023-12-15 | 21.72 | $21.90 | 413030 |
| 2023-12-14 | 21.69 | $22.06 | 491260 |
| 2023-12-13 | 21.65 | $21.54 | 809806 |
| 2023-12-12 | 21.67 | $21.42 | 518643 |
| 2023-12-11 | 21.69 | $21.34 | 615425 |
| 2023-12-08 | 21.71 | $21.70 | 281100 |
| 2023-12-07 | 21.70 | $21.78 | 131400 |
| 2023-12-06 | 21.68 | $21.68 | 278248 |
| 2023-12-05 | 21.66 | $21.86 | 359148 |
| 2023-12-04 | 21.63 | $21.86 | 267008 |
| 2023-12-01 | 21.59 | $21.99 | 280629 |
| 2023-11-30 | 21.54 | $21.75 | 660416 |
| 2023-11-29 | 21.50 | $21.68 | 333713 |
| 2023-11-28 | 21.46 | $21.85 | 1.0M |
| 2023-11-27 | 21.40 | $21.70 | 380900 |
| 2023-11-24 | 21.35 | $21.60 | 131507 |
| 2023-11-22 | 21.30 | $21.27 | 348509 |
| 2023-11-21 | 21.28 | $21.42 | 598828 |
| 2023-11-20 | 21.24 | $21.73 | 271800 |
| 2023-11-17 | 21.17 | $21.63 | 268148 |
| 2023-11-16 | 21.10 | $21.60 | 434800 |
| 2023-11-15 | 21.03 | $21.62 | 344800 |
| 2023-11-14 | 20.97 | $21.57 | 629230 |
| 2023-11-13 | 20.90 | $20.96 | 208300 |
| 2023-11-10 | 20.90 | $20.97 | 410349 |
| 2023-11-09 | 20.90 | $21.04 | 235047 |
| 2023-11-08 | 20.89 | $21.14 | 236000 |
| 2023-11-07 | 20.89 | $21.34 | 490019 |
| 2023-11-06 | 20.86 | $21.52 | 398200 |
| 2023-11-03 | 20.82 | $21.33 | 564000 |
| 2023-11-02 | 20.80 | $20.70 | 336900 |
| 2023-11-01 | 20.84 | $20.12 | 470600 |
| 2023-10-31 | 20.95 | $20.34 | 650900 |
| 2023-10-30 | 21.05 | $20.43 | 481700 |
| 2023-10-27 | 21.15 | $20.36 | 459528 |
| 2023-10-26 | 21.26 | $20.37 | 284625 |
| 2023-10-25 | 21.38 | $20.90 | 381438 |
| 2023-10-24 | 21.46 | $20.96 | 560000 |
| 2023-10-23 | 21.54 | $20.65 | 544023 |
| 2023-10-20 | 21.66 | $20.92 | 663842 |
| 2023-10-19 | 21.76 | $20.84 | 1.2M |
| 2023-10-18 | 21.88 | $21.32 | 483200 |
| 2023-10-17 | 21.96 | $21.61 | 349523 |
| 2023-10-16 | 22.02 | $21.77 | 356333 |
| 2023-10-13 | 22.07 | $21.73 | 244000 |
| 2023-10-12 | 22.13 | $21.72 | 267900 |
| 2023-10-11 | 22.19 | $21.91 | 755138 |
| 2023-10-10 | 22.24 | $21.90 | 366900 |
| 2023-10-09 | 22.29 | $21.84 | 434719 |
| 2023-10-06 | 22.36 | $21.99 | 319600 |
| 2023-10-05 | 22.41 | $21.91 | 684100 |
| 2023-10-04 | 22.48 | $22.00 | 307506 |
| 2023-10-03 | 22.54 | $22.16 | 384700 |
| 2023-10-02 | 22.59 | $22.26 | 259100 |
| 2023-09-29 | 22.64 | $22.27 | 362629 |
| 2023-09-28 | 22.69 | $22.34 | 467127 |
| 2023-09-27 | 22.74 | $22.26 | 390300 |
| 2023-09-26 | 22.80 | $22.29 | 947930 |
| 2023-09-25 | 22.86 | $22.81 | 203900 |
| 2023-09-22 | 22.88 | $22.93 | 270812 |
| 2023-09-21 | 22.88 | $22.76 | 331832 |
| 2023-09-20 | 22.90 | $22.94 | 399224 |
| 2023-09-19 | 22.90 | $22.85 | 221300 |
| 2023-09-18 | 22.91 | $22.70 | 388243 |
| 2023-09-15 | 22.93 | $22.77 | 1.2M |
| 2023-09-14 | 22.95 | $22.74 | 330500 |
| 2023-09-13 | 22.97 | $22.75 | 715837 |
| 2023-09-12 | 22.99 | $22.81 | 909641 |
| 2023-09-11 | 23.01 | $22.95 | 328417 |
| 2023-09-08 | 23.01 | $22.72 | 1.6M |
| 2023-09-07 | 23.04 | $22.85 | 321805 |
| 2023-09-06 | 23.05 | $23.09 | 754600 |
| 2023-09-05 | 23.05 | $23.15 | 245000 |
| 2023-09-01 | 23.03 | $23.22 | 206746 |
| 2023-08-31 | 23.01 | $23.02 | 578607 |
| 2023-08-30 | 23.01 | $23.30 | 250200 |
| 2023-08-29 | 22.98 | $23.43 | 295700 |
| 2023-08-28 | 22.93 | $23.09 | 284900 |
| 2023-08-25 | 22.93 | $22.95 | 447830 |
| 2023-08-24 | 22.93 | $22.82 | 455507 |
| 2023-08-23 | 22.95 | $23.10 | 479705 |
| 2023-08-22 | 22.95 | $22.89 | 919800 |
| 2023-08-21 | 22.97 | $22.71 | 354000 |
| 2023-08-18 | 23.01 | $22.80 | 404142 |
| 2023-08-17 | 23.05 | $22.74 | 389700 |
| 2023-08-16 | 23.10 | $22.76 | 370800 |
| 2023-08-15 | 23.15 | $22.98 | 412300 |
| 2023-08-14 | 23.18 | $23.02 | 259600 |
| 2023-08-11 | 23.21 | $22.92 | 481900 |
| 2023-08-10 | 23.25 | $23.10 | 379600 |
| 2023-08-09 | 23.28 | $23.07 | 308200 |
| 2023-08-08 | 23.31 | $22.99 | 486905 |
| 2023-08-07 | 23.35 | $23.10 | 850900 |
| 2023-08-04 | 23.38 | $23.07 | 408036 |
| 2023-08-03 | 23.42 | $23.21 | 353890 |
| 2023-08-02 | 23.43 | $22.97 | 387305 |
| 2023-08-01 | 23.47 | $23.23 | 245100 |
| 2023-07-31 | 23.49 | $23.46 | 368216 |
| 2023-07-28 | 23.48 | $23.37 | 439342 |
| 2023-07-27 | 23.48 | $23.33 | 777212 |
| 2023-07-26 | 23.48 | $23.82 | 373740 |
| 2023-07-25 | 23.43 | $23.63 | 354458 |
| 2023-07-24 | 23.39 | $23.65 | 390700 |
| 2023-07-21 | 23.35 | $23.53 | 269048 |
| 2023-07-20 | 23.32 | $23.47 | 375029 |
| 2023-07-19 | 23.30 | $23.53 | 353919 |
| 2023-07-18 | 23.26 | $23.51 | 530800 |
| 2023-07-17 | 23.23 | $23.68 | 565700 |
| 2023-07-14 | 23.18 | $23.61 | 403926 |
| 2023-07-13 | 23.13 | $23.64 | 488400 |
| 2023-07-12 | 23.08 | $23.67 | 599504 |
| 2023-07-11 | 23.03 | $23.04 | 572348 |
| 2023-07-10 | 23.04 | $22.89 | 206400 |
| 2023-07-07 | 23.07 | $22.92 | 314100 |
| 2023-07-06 | 23.09 | $22.82 | 340900 |
| 2023-07-05 | 23.13 | $23.09 | 374785 |
| 2023-07-03 | 23.15 | $23.12 | 288930 |
| 2023-06-30 | 23.16 | $23.05 | 422100 |
| 2023-06-29 | 23.19 | $22.94 | 190400 |
| 2023-06-28 | 23.23 | $23.02 | 255100 |
| 2023-06-27 | 23.26 | $23.09 | 154343 |
| 2023-06-26 | 23.29 | $23.09 | 482653 |
| 2023-06-23 | 23.32 | $22.92 | 253327 |
| 2023-06-22 | 23.38 | $23.09 | 231320 |
| 2023-06-21 | 23.42 | $23.18 | 337900 |
| 2023-06-20 | 23.45 | $22.97 | 479500 |
| 2023-06-16 | 23.51 | $23.21 | 419400 |
| 2023-06-15 | 23.55 | $23.45 | 540000 |
| 2023-06-14 | 23.56 | $23.46 | 606200 |
| 2023-06-13 | 23.57 | $23.48 | 390126 |
| 2023-06-12 | 23.59 | $23.51 | 430709 |
| 2023-06-09 | 23.60 | $23.46 | 286000 |
| 2023-06-08 | 23.61 | $23.45 | 328200 |
| 2023-06-07 | 23.63 | $23.22 | 388600 |
| 2023-06-06 | 23.68 | $23.78 | 378812 |
| 2023-06-05 | 23.67 | $23.75 | 464453 |
| 2023-06-02 | 23.68 | $23.78 | 501726 |
| 2023-06-01 | 23.67 | $23.49 | 390500 |
| 2023-05-31 | 23.70 | $23.38 | 1.7M |
| 2023-05-30 | 23.75 | $23.77 | 817339 |
| 2023-05-26 | 23.76 | $23.79 | 492100 |
| 2023-05-25 | 23.77 | $23.66 | 571900 |
| 2023-05-24 | 23.81 | $23.70 | 434649 |
| 2023-05-23 | 23.84 | $23.79 | 345721 |
| 2023-05-22 | 23.86 | $23.86 | 460728 |
| 2023-05-19 | 23.87 | $23.59 | 383600 |
| 2023-05-18 | 23.91 | $23.45 | 184800 |
| 2023-05-17 | 23.97 | $23.52 | 601730 |
| 2023-05-16 | 24.02 | $23.51 | 183816 |
| 2023-05-15 | 24.08 | $23.78 | 451530 |
| 2023-05-12 | 24.11 | $23.56 | 339300 |
| 2023-05-11 | 24.16 | $23.80 | 361277 |
| 2023-05-10 | 24.19 | $24.23 | 269300 |
| 2023-05-09 | 24.18 | $24.05 | 298000 |
| 2023-05-08 | 24.18 | $24.02 | 322661 |
| 2023-05-05 | 24.19 | $24.29 | 293400 |
| 2023-05-04 | 24.17 | $24.16 | 248441 |
| 2023-05-03 | 24.15 | $24.14 | 356200 |
| 2023-05-02 | 24.14 | $24.25 | 564900 |
| 2023-05-01 | 24.11 | $24.68 | 314400 |
| 2023-04-28 | 24.03 | $24.75 | 435000 |
| 2023-04-27 | 23.95 | $24.71 | 457025 |
| 2023-04-26 | 23.86 | $24.26 | 2.0M |
| 2023-04-25 | 23.81 | $23.72 | 683800 |
| 2023-04-24 | 23.80 | $23.81 | 145520 |
| 2023-04-21 | 23.79 | $23.80 | 244100 |
| 2023-04-20 | 23.77 | $23.88 | 658925 |
| 2023-04-19 | 23.73 | $23.76 | 461328 |
| 2023-04-18 | 23.70 | $23.98 | 591620 |
| 2023-04-17 | 23.64 | $23.86 | 429800 |
| 2023-04-14 | 23.58 | $24.19 | 204300 |
| 2023-04-13 | 23.48 | $24.24 | 504300 |
| 2023-04-12 | 23.36 | $23.80 | 373739 |
| 2023-04-11 | 23.28 | $23.70 | 350500 |
| 2023-04-10 | 23.19 | $23.49 | 369738 |
| 2023-04-06 | 23.12 | $23.62 | 338500 |
| 2023-04-05 | 23.04 | $23.44 | 289537 |
| 2023-04-04 | 22.96 | $23.62 | 279810 |
| 2023-04-03 | 22.86 | $23.75 | 313500 |
| 2023-03-31 | 22.74 | $23.53 | 186448 |
| 2023-03-30 | 22.63 | $23.51 | 478148 |
| 2023-03-29 | 22.53 | $23.63 | 1.1M |
| 2023-03-28 | 22.41 | $23.20 | 536300 |
| 2023-03-27 | 22.33 | $22.96 | 545700 |
| 2023-03-24 | 22.27 | $22.89 | 522237 |
| 2023-03-23 | 22.22 | $22.58 | 305230 |
| 2023-03-22 | 22.20 | $22.45 | 402304 |
| 2023-03-21 | 22.19 | $22.37 | 213405 |
| 2023-03-20 | 22.20 | $22.05 | 454028 |
| 2023-03-17 | 22.24 | $22.00 | 2.2M |
| 2023-03-16 | 22.29 | $21.76 | 1.4M |
| 2023-03-15 | 22.37 | $21.60 | 638028 |
| 2023-03-14 | 22.48 | $21.96 | 519600 |
| 2023-03-13 | 22.56 | $22.14 | 562418 |
| 2023-03-10 | 22.63 | $22.11 | 633312 |
| 2023-03-09 | 22.71 | $22.20 | 278025 |
| 2023-03-08 | 22.79 | $22.23 | 240200 |
| 2023-03-07 | 22.86 | $22.11 | 751800 |
| 2023-03-06 | 22.96 | $22.42 | 1.3M |
| 2023-03-03 | 23.03 | $22.61 | 841317 |
| 2023-03-02 | 23.09 | $22.82 | 329828 |
| 2023-03-01 | 23.13 | $22.80 | 407132 |
| 2023-02-28 | 23.17 | $22.91 | 277800 |
| 2023-02-27 | 23.21 | $23.05 | 531741 |
| 2023-02-24 | 23.23 | $22.88 | 692000 |
| 2023-02-23 | 23.28 | $23.00 | 499729 |
| 2023-02-22 | 23.31 | $22.90 | 336518 |
| 2023-02-21 | 23.35 | $23.07 | 642000 |
| 2023-02-17 | 23.38 | $23.18 | 350528 |
| 2023-02-16 | 23.40 | $23.29 | 457930 |
| 2023-02-15 | 23.40 | $23.40 | 445300 |
| 2023-02-14 | 23.39 | $23.51 | 661300 |
| 2023-02-13 | 23.36 | $23.39 | 572000 |
| 2023-02-10 | 23.35 | $23.40 | 361419 |
| 2023-02-09 | 23.32 | $23.44 | 525423 |
| 2023-02-08 | 23.28 | $23.50 | 724357 |
| 2023-02-07 | 23.23 | $23.48 | 768700 |
| 2023-02-06 | 23.18 | $23.16 | 554000 |
| 2023-02-03 | 23.15 | $23.43 | 930100 |
| 2023-02-02 | 23.08 | $23.54 | 682066 |
| 2023-02-01 | 23.00 | $23.60 | 498100 |
| 2023-01-31 | 22.90 | $23.23 | 363148 |
| 2023-01-30 | 22.84 | $23.31 | 455923 |
| 2023-01-27 | 22.77 | $23.55 | 1.0M |
| 2023-01-26 | 22.66 | $23.34 | 1.7M |
| 2023-01-25 | 22.57 | $23.05 | 718200 |
| 2023-01-24 | 22.51 | $23.10 | 1.0M |
| 2023-01-23 | 22.44 | $23.26 | 260424 |
| 2023-01-20 | 22.35 | $23.13 | 325234 |
| 2023-01-19 | 22.27 | $22.80 | 581839 |
| 2023-01-18 | 22.22 | $22.63 | 964318 |
| 2023-01-17 | 22.19 | $22.64 | 1.3M |
| 2023-01-13 | 22.16 | $22.32 | 558600 |
| 2023-01-12 | 22.16 | $22.30 | 565414 |
| 2023-01-11 | 22.16 | $21.72 | 720711 |
| 2023-01-10 | 22.23 | $21.72 | 421000 |
| 2023-01-09 | 22.29 | $21.90 | 568800 |
| 2023-01-06 | 22.35 | $21.98 | 432846 |
| 2023-01-05 | 22.40 | $21.60 | 309500 |
| 2023-01-04 | 22.49 | $22.33 | 659505 |
| 2023-01-03 | 22.52 | $22.42 | 502500 |
| 2022-12-30 | 22.55 | $22.39 | 300000 |
| 2022-12-29 | 22.59 | $22.42 | 411137 |
| 2022-12-28 | 22.63 | $22.02 | 327300 |
| 2022-12-27 | 22.72 | $22.54 | 301611 |
| 2022-12-23 | 22.76 | $22.42 | 160300 |
| 2022-12-22 | 22.82 | $22.45 | 312526 |
| 2022-12-21 | 22.87 | $22.72 | 247935 |
| 2022-12-20 | 22.90 | $22.60 | 249904 |
| 2022-12-19 | 22.95 | $22.75 | 341502 |
| 2022-12-16 | 22.98 | $22.77 | 442100 |
| 2022-12-15 | 23.02 | $22.41 | 913300 |
| 2022-12-14 | 23.09 | $22.82 | 419142 |
| 2022-12-13 | 23.12 | $22.96 | 872600 |
| 2022-12-12 | 23.14 | $22.76 | 624200 |
| 2022-12-09 | 23.18 | $22.48 | 690406 |
| 2022-12-08 | 23.26 | $22.85 | 299600 |
| 2022-12-07 | 23.30 | $22.67 | 476300 |
| 2022-12-06 | 23.37 | $22.87 | 422420 |
| 2022-12-05 | 23.42 | $23.45 | 1.0M |
| 2022-12-02 | 23.42 | $23.98 | 706901 |
| 2022-12-01 | 23.36 | $23.98 | 619519 |
| 2022-11-30 | 23.30 | $23.77 | 1.5M |
| 2022-11-29 | 23.25 | $23.31 | 434300 |
| 2022-11-28 | 23.26 | $23.28 | 465403 |
| 2022-11-25 | 23.27 | $23.13 | 335600 |
| 2022-11-23 | 23.29 | $23.24 | 307400 |
| 2022-11-22 | 23.31 | $23.22 | 607400 |
| 2022-11-21 | 23.33 | $22.95 | 385200 |
| 2022-11-18 | 23.38 | $23.19 | 351500 |
| 2022-11-17 | 23.41 | $22.92 | 1.3M |
| 2022-11-16 | 23.46 | $22.76 | 1.8M |
| 2022-11-15 | 23.53 | $23.36 | 714443 |
| 2022-11-14 | 23.55 | $23.37 | 710100 |
| 2022-11-11 | 23.55 | $23.75 | 1.0M |
| 2022-11-10 | 23.52 | $23.77 | 904700 |
| 2022-11-09 | 23.48 | $23.31 | 461508 |
| 2022-11-08 | 23.48 | $23.56 | 599527 |
| 2022-11-07 | 23.46 | $23.72 | 519242 |
| 2022-11-04 | 23.42 | $23.70 | 1.7M |
| 2022-11-03 | 23.38 | $23.15 | 724800 |
| 2022-11-02 | 23.39 | $23.16 | 589300 |
| 2022-11-01 | 23.40 | $23.61 | 798446 |
| 2022-10-31 | 23.38 | $23.75 | 393700 |
| 2022-10-28 | 23.34 | $23.74 | 409400 |
| 2022-10-27 | 23.29 | $23.61 | 285813 |
| 2022-10-26 | 23.26 | $23.65 | 593600 |
| 2022-10-25 | 23.23 | $23.69 | 470900 |
| 2022-10-24 | 23.19 | $23.70 | 690100 |
| 2022-10-21 | 23.16 | $23.64 | 438919 |
| 2022-10-20 | 23.12 | $23.26 | 354637 |
| 2022-10-19 | 23.13 | $22.70 | 504100 |
| 2022-10-18 | 23.21 | $22.64 | 505500 |
| 2022-10-17 | 23.29 | $22.83 | 354347 |
| 2022-10-14 | 23.37 | $22.56 | 448600 |
| 2022-10-13 | 23.47 | $23.08 | 486803 |
| 2022-10-12 | 23.54 | $23.16 | 1.4M |
| 2022-10-11 | 23.61 | $23.01 | 585820 |
| 2022-10-10 | 23.70 | $23.16 | 432331 |
| 2022-10-07 | 23.78 | $23.14 | 171800 |
| 2022-10-06 | 23.86 | $23.57 | 318200 |
| 2022-10-05 | 23.91 | $23.67 | 379238 |
| 2022-10-04 | 23.96 | $24.05 | 583634 |
| 2022-10-03 | 23.96 | $23.56 | 732529 |
| 2022-09-30 | 24.02 | $23.32 | 706500 |
| 2022-09-29 | 24.10 | $23.45 | 1.0M |
| 2022-09-28 | 24.17 | $23.87 | 494834 |
| 2022-09-27 | 24.20 | $23.59 | 355228 |
| 2022-09-26 | 24.26 | $23.77 | 575918 |
| 2022-09-23 | 24.29 | $23.94 | 536000 |
| 2022-09-22 | 24.32 | $24.34 | 302535 |
| 2022-09-21 | 24.30 | $24.22 | 677233 |
| 2022-09-20 | 24.29 | $24.29 | 494800 |
| 2022-09-19 | 24.27 | $24.61 | 347708 |
| 2022-09-16 | 24.21 | $24.27 | 1.1M |
| 2022-09-15 | 24.19 | $24.75 | 1.1M |
| 2022-09-14 | 24.11 | $24.67 | 806929 |
| 2022-09-13 | 24.04 | $24.33 | 425600 |
| 2022-09-12 | 24.00 | $24.59 | 615509 |
| 2022-09-09 | 23.94 | $24.37 | 474329 |
| 2022-09-08 | 23.89 | $24.22 | 230100 |
| 2022-09-07 | 23.86 | $24.05 | 675805 |
| 2022-09-06 | 23.84 | $24.13 | 312300 |
| 2022-09-02 | 23.81 | $24.04 | 598800 |
| 2022-09-01 | 23.79 | $23.97 | 475600 |
| 2022-08-31 | 23.77 | $23.76 | 356200 |
| 2022-08-30 | 23.77 | $23.72 | 651100 |
| 2022-08-29 | 23.77 | $23.61 | 369146 |
| 2022-08-26 | 23.78 | $23.56 | 510100 |
| 2022-08-25 | 23.79 | $23.93 | 220330 |
| 2022-08-24 | 23.77 | $23.92 | 211500 |
| 2022-08-23 | 23.74 | $23.76 | 396227 |
| 2022-08-22 | 23.71 | $23.35 | 850500 |
| 2022-08-19 | 23.73 | $23.61 | 374921 |
| 2022-08-18 | 23.71 | $23.86 | 251900 |
| 2022-08-17 | 23.66 | $23.84 | 251239 |
| 2022-08-16 | 23.61 | $23.98 | 352600 |
| 2022-08-15 | 23.54 | $23.93 | 280715 |
| 2022-08-12 | 23.46 | $24.24 | 247600 |
| 2022-08-11 | 23.34 | $24.10 | 395217 |
| 2022-08-10 | 23.22 | $24.00 | 314520 |
| 2022-08-09 | 23.09 | $23.80 | 490100 |
| 2022-08-08 | 22.98 | $23.71 | 546600 |
| 2022-08-05 | 22.86 | $23.46 | 319935 |
| 2022-08-04 | 22.77 | $23.47 | 291931 |
| 2022-08-03 | 22.66 | $23.38 | 267200 |
| 2022-08-02 | 22.55 | $23.14 | 564306 |
| 2022-08-01 | 22.46 | $23.23 | 289617 |
| 2022-07-29 | 22.35 | $23.11 | 410949 |
| 2022-07-28 | 22.25 | $23.11 | 407632 |
| 2022-07-27 | 22.15 | $22.82 | 391400 |
| 2022-07-26 | 22.07 | $22.49 | 186806 |
| 2022-07-25 | 22.03 | $22.60 | 432200 |
| 2022-07-22 | 21.98 | $22.50 | 336600 |
| 2022-07-21 | 21.94 | $22.48 | 438700 |
| 2022-07-20 | 21.91 | $22.46 | 530642 |
| 2022-07-19 | 21.88 | $22.12 | 517100 |
| 2022-07-18 | 21.89 | $21.64 | 343609 |
| 2022-07-15 | 21.95 | $21.62 | 408600 |
| 2022-07-14 | 22.01 | $21.48 | 438944 |
| 2022-07-13 | 22.10 | $21.46 | 463846 |
| 2022-07-12 | 22.19 | $21.75 | 780601 |
| 2022-07-11 | 22.27 | $21.67 | 496113 |
| 2022-07-08 | 22.36 | $21.82 | 427800 |
| 2022-07-07 | 22.45 | $21.70 | 644413 |
| 2022-07-06 | 22.56 | $21.60 | 715900 |
| 2022-07-05 | 22.70 | $21.64 | 1.7M |
| 2022-07-01 | 22.85 | $22.09 | 853067 |
| 2022-06-30 | 22.97 | $22.38 | 683100 |
| 2022-06-29 | 23.08 | $22.41 | 948662 |
| 2022-06-28 | 23.19 | $22.72 | 386312 |
| 2022-06-27 | 23.28 | $22.89 | 1.0M |
| 2022-06-24 | 23.36 | $23.25 | 381161 |
| 2022-06-23 | 23.41 | $23.07 | 425600 |
| 2022-06-22 | 23.48 | $22.90 | 635754 |
| 2022-06-21 | 23.57 | $23.07 | 553457 |
| 2022-06-17 | 23.65 | $22.62 | 842842 |
| 2022-06-16 | 23.77 | $22.90 | 875375 |
| 2022-06-15 | 23.87 | $22.92 | 769500 |
| 2022-06-14 | 23.97 | $22.85 | 2.7M |
| 2022-06-13 | 24.08 | $22.66 | 1.3M |
| 2022-06-10 | 24.21 | $23.26 | 461804 |
| 2022-06-09 | 24.28 | $23.78 | 912022 |
| 2022-06-08 | 24.30 | $24.57 | 399800 |
| 2022-06-07 | 24.24 | $24.57 | 744618 |
| 2022-06-06 | 24.18 | $24.51 | 2.2M |
| 2022-06-03 | 24.13 | $24.76 | 792800 |
| 2022-06-02 | 24.05 | $24.88 | 1.9M |
| 2022-06-01 | 23.97 | $24.86 | 1.8M |
| 2022-05-31 | 23.89 | $24.98 | 2.0M |
| 2022-05-27 | 23.80 | $24.57 | 597000 |
| 2022-05-26 | 23.75 | $23.95 | 391000 |
| 2022-05-25 | 23.77 | $23.68 | 975628 |
| 2022-05-24 | 23.82 | $23.91 | 463448 |
| 2022-05-23 | 23.85 | $23.51 | 627800 |
| 2022-05-20 | 23.93 | $23.54 | 1.1M |
| 2022-05-19 | 24.01 | $23.66 | 605900 |
| 2022-05-18 | 24.09 | $23.26 | 1.1M |
| 2022-05-17 | 24.21 | $23.58 | 761573 |
| 2022-05-16 | 24.31 | $23.26 | 729800 |
| 2022-05-13 | 24.44 | $23.28 | 1.3M |
| 2022-05-12 | 24.58 | $22.95 | 2.6M |
| 2022-05-11 | 24.76 | $23.76 | 2.3M |
| 2022-05-10 | 24.86 | $23.76 | 1.3M |
| 2022-05-09 | 24.97 | $23.71 | 1.2M |
| 2022-05-06 | 25.09 | $25.04 | 976800 |
| 2022-05-05 | 25.08 | $25.20 | 676372 |
| 2022-05-04 | 25.05 | $25.57 | 983040 |
| 2022-05-03 | 24.98 | $25.26 | 859700 |
| 2022-05-02 | 24.94 | $25.14 | 983800 |
| 2022-04-29 | 24.91 | $25.22 | 1.0M |
| 2022-04-28 | 24.87 | $25.28 | 763800 |
| 2022-04-27 | 24.82 | $25.23 | 1.3M |
| 2022-04-26 | 24.78 | $25.11 | 927800 |
| 2022-04-25 | 24.74 | $25.07 | 1.1M |
| 2022-04-22 | 24.71 | $24.64 | 855400 |
| 2022-04-21 | 24.72 | $25.03 | 1.2M |
| 2022-04-20 | 24.69 | $24.88 | 951492 |
| 2022-04-19 | 24.68 | $24.50 | 1.0M |
| 2022-04-18 | 24.69 | $24.74 | 946300 |
| 2022-04-14 | 24.69 | $24.40 | 899600 |
| 2022-04-13 | 24.72 | $24.88 | 865206 |
| 2022-04-12 | 24.70 | $24.55 | 727543 |
| 2022-04-11 | 24.72 | $24.44 | 968041 |
| 2022-04-08 | 24.75 | $24.79 | 1.1M |
| 2022-04-07 | 24.74 | $24.60 | 647300 |
| 2022-04-06 | 24.75 | $24.46 | 880808 |
| 2022-04-05 | 24.78 | $24.84 | 862102 |
| 2022-04-04 | 24.76 | $25.04 | 544713 |
| 2022-04-01 | 24.72 | $24.80 | 654919 |
| 2022-03-31 | 24.70 | $24.75 | 1.5M |
| 2022-03-30 | 24.68 | $24.81 | 620200 |
| 2022-03-29 | 24.65 | $24.87 | 659114 |
| 2022-03-28 | 24.61 | $24.92 | 540600 |
| 2022-03-25 | 24.56 | $24.79 | 424213 |
| 2022-03-24 | 24.53 | $24.92 | 967607 |
| 2022-03-23 | 24.48 | $24.48 | 1.2M |
| 2022-03-22 | 24.47 | $24.56 | 1.0M |
| 2022-03-21 | 24.45 | $24.45 | 735600 |
| 2022-03-18 | 24.44 | $24.44 | 947919 |
| 2022-03-17 | 24.42 | $24.58 | 977604 |
| 2022-03-16 | 24.39 | $25.28 | 1.3M |
| 2022-03-15 | 24.29 | $24.70 | 1.2M |
| 2022-03-14 | 24.24 | $24.66 | 1.2M |
| 2022-03-11 | 24.19 | $24.36 | 699046 |
| 2022-03-10 | 24.17 | $24.44 | 870900 |
| 2022-03-09 | 24.13 | $24.72 | 912029 |
| 2022-03-08 | 24.07 | $23.95 | 1.2M |
| 2022-03-07 | 24.07 | $23.77 | 934700 |
| 2022-03-04 | 24.09 | $24.07 | 1.1M |
| 2022-03-03 | 24.08 | $23.94 | 1.1M |
| 2022-03-02 | 24.08 | $24.06 | 999900 |
| 2022-03-01 | 24.06 | $24.38 | 3.1M |
| 2022-02-28 | 24.00 | $24.33 | 991825 |
| 2022-02-25 | 23.94 | $24.54 | 1.4M |
| 2022-02-24 | 23.86 | $24.00 | 1.3M |
| 2022-02-23 | 23.82 | $24.11 | 699700 |
| 2022-02-22 | 23.77 | $23.98 | 1.3M |
| 2022-02-18 | 23.73 | $24.00 | 297312 |
| 2022-02-17 | 23.68 | $23.87 | 617100 |
| 2022-02-16 | 23.64 | $24.29 | 772400 |
| 2022-02-15 | 23.56 | $24.29 | 1.3M |
| 2022-02-14 | 23.47 | $23.75 | 1.1M |
| 2022-02-11 | 23.43 | $23.76 | 555403 |
| 2022-02-10 | 23.39 | $23.83 | 915000 |
| 2022-02-09 | 23.34 | $23.93 | 603334 |
| 2022-02-08 | 23.28 | $23.73 | 943843 |
| 2022-02-07 | 23.23 | $23.67 | 949300 |
| 2022-02-04 | 23.19 | $23.17 | 616340 |
| 2022-02-03 | 23.20 | $23.15 | 423801 |
| 2022-02-02 | 23.20 | $23.15 | 566200 |
| 2022-02-01 | 23.21 | $23.19 | 430544 |
| 2022-01-31 | 23.22 | $23.18 | 450682 |
| 2022-01-28 | 23.22 | $23.20 | 426548 |
| 2022-01-27 | 23.22 | $23.08 | 568500 |
| 2022-01-26 | 23.23 | $22.87 | 931300 |
| 2022-01-25 | 23.27 | $23.14 | 672211 |
| 2022-01-24 | 23.28 | $23.23 | 632600 |
| 2022-01-21 | 23.28 | $23.48 | 835920 |
| 2022-01-20 | 23.25 | $23.24 | 456142 |
| 2022-01-19 | 23.25 | $23.08 | 365600 |
| 2022-01-18 | 23.25 | $23.03 | 572536 |
| 2022-01-14 | 23.27 | $23.66 | 544513 |
| 2022-01-13 | 23.22 | $23.45 | 446810 |
| 2022-01-12 | 23.18 | $23.52 | 368512 |
| 2022-01-11 | 23.14 | $23.45 | 561800 |
| 2022-01-10 | 23.11 | $23.29 | 470118 |
| 2022-01-07 | 23.09 | $23.35 | 409900 |
| 2022-01-06 | 23.06 | $23.05 | 368400 |
| 2022-01-05 | 23.07 | $22.87 | 786940 |
| 2022-01-04 | 23.09 | $23.24 | 492331 |
| 2022-01-03 | 23.09 | $23.20 | 505554 |
| 2021-12-31 | 23.08 | $22.97 | 184800 |
| 2021-12-30 | 23.10 | $23.01 | 335500 |
| 2021-12-29 | 23.12 | $23.15 | 306800 |
| 2021-12-28 | 23.12 | $23.22 | 400622 |
| 2021-12-27 | 23.12 | $23.20 | 477500 |
| 2021-12-23 | 23.12 | $22.97 | 552306 |
| 2021-12-22 | 23.14 | $23.05 | 789700 |
| 2021-12-21 | 23.16 | $23.09 | 674400 |
| 2021-12-20 | 23.18 | $22.71 | 552628 |
| 2021-12-17 | 23.24 | $22.79 | 714209 |
| 2021-12-16 | 23.29 | $22.97 | 652225 |
| 2021-12-15 | 23.34 | $23.10 | 537510 |
| 2021-12-14 | 23.37 | $23.01 | 624900 |
| 2021-12-13 | 23.41 | $23.09 | 590500 |
| 2021-12-10 | 23.45 | $23.49 | 412134 |
| 2021-12-09 | 23.45 | $23.54 | 316142 |
| 2021-12-08 | 23.45 | $23.64 | 555200 |
| 2021-12-07 | 23.44 | $23.76 | 429110 |
| 2021-12-06 | 23.42 | $23.34 | 570700 |
| 2021-12-03 | 23.45 | $23.08 | 874700 |
| 2021-12-02 | 23.49 | $23.37 | 897724 |
| 2021-12-01 | 23.51 | $23.04 | 1.0M |
| 2021-11-30 | 23.57 | $23.32 | 1.5M |
| 2021-11-29 | 23.59 | $23.32 | 1.1M |
| 2021-11-26 | 23.62 | $22.96 | 835500 |
| 2021-11-24 | 23.69 | $23.67 | 499700 |
| 2021-11-23 | 23.69 | $23.74 | 541000 |
| 2021-11-22 | 23.69 | $23.76 | 396300 |
| 2021-11-19 | 23.69 | $23.69 | 556848 |
| 2021-11-18 | 23.70 | $23.52 | 544508 |
| 2021-11-17 | 23.73 | $23.66 | 685338 |
| 2021-11-16 | 23.75 | $23.58 | 1.5M |
| 2021-11-15 | 23.79 | $23.63 | 550100 |
| 2021-11-12 | 23.82 | $23.94 | 395117 |
| 2021-11-11 | 23.83 | $24.01 | 534843 |
| 2021-11-10 | 23.83 | $23.78 | 838600 |
| 2021-11-09 | 23.86 | $23.83 | 739033 |
| 2021-11-08 | 23.88 | $23.77 | 415400 |
| 2021-11-05 | 23.91 | $23.55 | 636100 |
| 2021-11-04 | 23.96 | $23.35 | 1.0M |
| 2021-11-03 | 24.02 | $23.47 | 561200 |
| 2021-11-02 | 24.07 | $23.31 | 1.4M |
| 2021-11-01 | 24.14 | $23.63 | 817300 |
| 2021-10-29 | 24.16 | $23.93 | 576518 |
| 2021-10-28 | 24.15 | $23.87 | 767603 |
| 2021-10-27 | 24.14 | $23.92 | 1.3M |
| 2021-10-26 | 24.10 | $24.31 | 602700 |
| 2021-10-25 | 24.01 | $24.24 | 1.8M |
| 2021-10-22 | 23.92 | $24.38 | 601100 |
| 2021-10-21 | 23.80 | $24.44 | 600128 |
| 2021-10-20 | 23.65 | $24.69 | 543200 |
| 2021-10-19 | 23.47 | $24.72 | 2.5M |
| 2021-10-18 | 23.26 | $24.60 | 832200 |
| 2021-10-15 | 23.05 | $24.69 | 526527 |
| 2021-10-14 | 22.82 | $24.59 | 596900 |
| 2021-10-13 | 22.58 | $24.16 | 751100 |
| 2021-10-12 | 22.37 | $23.68 | 726200 |
| 2021-10-11 | 22.19 | $23.52 | 2.5M |
| 2021-10-08 | 22.02 | $23.37 | 1.0M |
| 2021-10-07 | 21.86 | $23.19 | 987900 |
| 2021-10-06 | 21.70 | $23.01 | 641341 |
| 2021-10-05 | 21.55 | $22.56 | 994000 |
| 2021-10-04 | 21.44 | $22.35 | 622930 |
| 2021-10-01 | 21.35 | $21.87 | 552012 |
| 2021-09-30 | 21.30 | $21.69 | 1.0M |
| 2021-09-29 | 21.26 | $21.17 | 513508 |
| 2021-09-28 | 21.28 | $20.97 | 540821 |
| 2021-09-27 | 21.31 | $21.16 | 627000 |
| 2021-09-24 | 21.33 | $21.28 | 310929 |
| 2021-09-23 | 21.33 | $21.33 | 567400 |
| 2021-09-22 | 21.32 | $21.37 | 472335 |
| 2021-09-21 | 21.31 | $20.96 | 279300 |
| 2021-09-20 | 21.33 | $21.01 | 539729 |
| 2021-09-17 | 21.36 | $21.26 | 436426 |
| 2021-09-16 | 21.35 | $21.46 | 384878 |
| 2021-09-15 | 21.32 | $21.62 | 359504 |
| 2021-09-14 | 21.28 | $21.62 | 344700 |
| 2021-09-13 | 21.23 | $21.47 | 202400 |
| 2021-09-10 | 21.19 | $21.37 | 253012 |
| 2021-09-09 | 21.16 | $21.37 | 409503 |
| 2021-09-08 | 21.12 | $21.19 | 412112 |
| 2021-09-07 | 21.09 | $21.58 | 450600 |
| 2021-09-03 | 21.02 | $21.56 | 409900 |
| 2021-09-02 | 20.95 | $21.22 | 477618 |
| 2021-09-01 | 20.91 | $21.33 | 454100 |
| 2021-08-31 | 20.85 | $21.26 | 1.3M |
| 2021-08-30 | 20.80 | $21.15 | 464410 |
| 2021-08-27 | 20.75 | $20.89 | 525400 |
| 2021-08-26 | 20.73 | $20.54 | 550200 |
| 2021-08-25 | 20.73 | $20.90 | 452915 |
| 2021-08-24 | 20.70 | $20.97 | 1.0M |
| 2021-08-23 | 20.66 | $21.20 | 467000 |
| 2021-08-20 | 20.59 | $20.89 | 551900 |
| 2021-08-19 | 20.54 | $20.56 | 494700 |
| 2021-08-18 | 20.53 | $20.90 | 483310 |
| 2021-08-17 | 20.48 | $20.71 | 216400 |
| 2021-08-16 | 20.45 | $20.87 | 484033 |
| 2021-08-13 | 20.40 | $20.76 | 523417 |
| 2021-08-12 | 20.35 | $20.60 | 186000 |
| 2021-08-11 | 20.32 | $20.38 | 200322 |
| 2021-08-10 | 20.31 | $20.24 | 381406 |
| 2021-08-09 | 20.31 | $20.10 | 824125 |
| 2021-08-06 | 20.32 | $20.44 | 243917 |
| 2021-08-05 | 20.31 | $20.87 | 425748 |
| 2021-08-04 | 20.24 | $20.45 | 459232 |
| 2021-08-03 | 20.22 | $20.67 | 222200 |
| 2021-08-02 | 20.17 | $20.20 | 327528 |
| 2021-07-30 | 20.17 | $20.09 | 297075 |
| 2021-07-29 | 20.18 | $20.19 | 623400 |
| 2021-07-28 | 20.19 | $20.07 | 607800 |
| 2021-07-27 | 20.20 | $20.10 | 409301 |
| 2021-07-26 | 20.21 | $20.31 | 583000 |
| 2021-07-23 | 20.21 | $20.21 | 613631 |
| 2021-07-22 | 20.21 | $20.56 | 584600 |
| 2021-07-21 | 20.19 | $20.29 | 325829 |
| 2021-07-20 | 20.19 | $19.96 | 349872 |
| 2021-07-19 | 20.23 | $19.89 | 370837 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
11.72
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.39
Average
20.78
Maximum
25.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.72 | $12.20 | 132695 |
| 2026-07-15 | 11.65 | $12.01 | 1.2M |
| 2026-07-14 | 11.61 | $12.07 | 917025 |
| 2026-07-13 | 11.55 | $11.98 | 2.0M |
| 2026-07-10 | 11.51 | $11.85 | 953100 |
| 2026-07-09 | 11.48 | $11.80 | 608213 |
| 2026-07-08 | 11.47 | $11.76 | 1.6M |
| 2026-07-07 | 11.46 | $12.02 | 1.7M |
| 2026-07-06 | 11.41 | $11.81 | 1.4M |
| 2026-07-02 | 11.39 | $11.45 | 2.2M |
| 2026-07-01 | 11.44 | $11.28 | 1.7M |
| 2026-06-30 | 11.55 | $11.31 | 2.0M |
| 2026-06-29 | 11.67 | $11.65 | 1.2M |
| 2026-06-26 | 11.74 | $11.86 | 971028 |
| 2026-06-25 | 11.78 | $11.93 | 2.2M |
| 2026-06-24 | 11.81 | $11.74 | 4.3M |
| 2026-06-23 | 11.90 | $12.20 | 1.7M |
| 2026-06-22 | 11.90 | $12.15 | 2.2M |
| 2026-06-18 | 11.92 | $12.43 | 1.8M |
| 2026-06-17 | 11.89 | $12.48 | 2.2M |
| 2026-06-16 | 11.84 | $12.66 | 843169 |
| 2026-06-15 | 11.76 | $12.71 | 3.5M |
| 2026-06-12 | 11.65 | $12.34 | 1.5M |
| 2026-06-11 | 11.61 | $12.12 | 2.2M |
| 2026-06-10 | 11.62 | $12.12 | 4.5M |
| 2026-06-09 | 11.63 | $11.60 | 3.3M |
| 2026-06-08 | 11.77 | $10.80 | 6.0M |
| 2026-06-05 | 12.09 | $11.23 | 3.9M |
| 2026-06-04 | 12.39 | $11.99 | 2.2M |
| 2026-06-03 | 12.58 | $12.18 | 2.4M |
| 2026-06-02 | 12.76 | $12.82 | 635200 |
| 2026-06-01 | 12.84 | $12.85 | 870037 |
| 2026-05-29 | 12.94 | $12.72 | 1.9M |
| 2026-05-28 | 13.08 | $12.92 | 698314 |
| 2026-05-27 | 13.20 | $12.93 | 1.8M |
| 2026-05-26 | 13.35 | $12.90 | 2.5M |
| 2026-05-22 | 13.54 | $13.09 | 1.1M |
| 2026-05-21 | 13.72 | $13.08 | 2.0M |
| 2026-05-20 | 13.93 | $13.49 | 994173 |
| 2026-05-19 | 14.09 | $13.45 | 2.0M |
| 2026-05-18 | 14.30 | $13.95 | 1.4M |
| 2026-05-15 | 14.43 | $14.14 | 1.0M |
| 2026-05-14 | 14.55 | $14.31 | 352900 |
| 2026-05-13 | 14.65 | $14.30 | 512808 |
| 2026-05-12 | 14.77 | $14.54 | 1.3M |
| 2026-05-11 | 14.87 | $14.63 | 1.1M |
| 2026-05-08 | 14.96 | $14.89 | 519267 |
| 2026-05-07 | 15.02 | $15.11 | 566450 |
| 2026-05-06 | 15.04 | $15.12 | 1.7M |
| 2026-05-05 | 15.06 | $14.95 | 602227 |
| 2026-05-04 | 15.13 | $14.72 | 673700 |
| 2026-05-01 | 15.26 | $14.96 | 761171 |
| 2026-04-30 | 15.35 | $14.93 | 770100 |
| 2026-04-29 | 15.48 | $15.02 | 812766 |
| 2026-04-28 | 15.60 | $15.09 | 657015 |
| 2026-04-27 | 15.73 | $15.23 | 453923 |
| 2026-04-24 | 15.85 | $15.36 | 524237 |
| 2026-04-23 | 15.97 | $15.74 | 1.3M |
| 2026-04-22 | 16.03 | $16.13 | 351646 |
| 2026-04-21 | 16.01 | $16.11 | 438327 |
| 2026-04-20 | 15.99 | $16.31 | 512100 |
| 2026-04-17 | 15.93 | $16.54 | 1.5M |
| 2026-04-16 | 15.81 | $16.22 | 414300 |
| 2026-04-15 | 15.74 | $16.27 | 199472 |
| 2026-04-14 | 15.65 | $16.43 | 433487 |
| 2026-04-13 | 15.51 | $16.17 | 470103 |
| 2026-04-10 | 15.41 | $16.00 | 486701 |
| 2026-04-09 | 15.33 | $15.87 | 181300 |
| 2026-04-08 | 15.27 | $15.89 | 792800 |
| 2026-04-07 | 15.19 | $15.24 | 282324 |
| 2026-04-06 | 15.24 | $15.38 | 479400 |
| 2026-04-02 | 15.28 | $15.54 | 413347 |
| 2026-04-01 | 15.28 | $15.78 | 463119 |
| 2026-03-31 | 15.25 | $15.79 | 716300 |
| 2026-03-30 | 15.21 | $15.46 | 329571 |
| 2026-03-27 | 15.23 | $15.39 | 423648 |
| 2026-03-26 | 15.28 | $15.61 | 564900 |
| 2026-03-25 | 15.29 | $15.99 | 1.2M |
| 2026-03-24 | 15.23 | $15.27 | 445692 |
| 2026-03-23 | 15.32 | $15.43 | 1.6M |
| 2026-03-20 | 15.39 | $15.12 | 403044 |
| 2026-03-19 | 15.55 | $15.33 | 666300 |
| 2026-03-18 | 15.69 | $15.39 | 351316 |
| 2026-03-17 | 15.84 | $15.57 | 499433 |
| 2026-03-16 | 15.98 | $15.41 | 611500 |
| 2026-03-13 | 16.19 | $15.52 | 1.0M |
| 2026-03-12 | 16.41 | $15.86 | 870540 |
| 2026-03-11 | 16.60 | $16.17 | 810200 |
| 2026-03-10 | 16.75 | $16.32 | 1.4M |
| 2026-03-09 | 16.90 | $16.40 | 1.7M |
| 2026-03-06 | 17.06 | $16.21 | 708400 |
| 2026-03-05 | 17.29 | $16.66 | 600218 |
| 2026-03-04 | 17.46 | $16.87 | 1.1M |
| 2026-03-03 | 17.62 | $17.15 | 812873 |
| 2026-03-02 | 17.75 | $17.52 | 684328 |
| 2026-02-27 | 17.82 | $17.82 | 631400 |
| 2026-02-26 | 17.84 | $17.89 | 329041 |
| 2026-02-25 | 17.85 | $18.22 | 258494 |
| 2026-02-24 | 17.79 | $17.95 | 968000 |
| 2026-02-23 | 17.78 | $18.11 | 494100 |
| 2026-02-20 | 17.73 | $18.06 | 1.0M |
| 2026-02-19 | 17.69 | $17.83 | 451100 |
| 2026-02-18 | 17.69 | $17.87 | 396529 |
| 2026-02-17 | 17.69 | $17.82 | 304912 |
| 2026-02-13 | 17.70 | $17.77 | 1.2M |
| 2026-02-12 | 17.72 | $17.89 | 606454 |
| 2026-02-11 | 17.73 | $18.09 | 930800 |
| 2026-02-10 | 17.69 | $17.75 | 387000 |
| 2026-02-09 | 17.72 | $17.60 | 408539 |
| 2026-02-06 | 17.79 | $17.60 | 541800 |
| 2026-02-05 | 17.88 | $17.51 | 1.3M |
| 2026-02-04 | 18.00 | $17.79 | 1.7M |
| 2026-02-03 | 18.08 | $17.59 | 1.2M |
| 2026-02-02 | 18.22 | $17.41 | 1.0M |
| 2026-01-30 | 18.42 | $17.65 | 2.4M |
| 2026-01-29 | 18.60 | $17.58 | 2.0M |
| 2026-01-28 | 18.83 | $17.26 | 5.9M |
| 2026-01-27 | 19.16 | $19.18 | 711385 |
| 2026-01-26 | 19.13 | $19.20 | 938700 |
| 2026-01-23 | 19.11 | $19.01 | 332947 |
| 2026-01-22 | 19.11 | $19.05 | 446336 |
| 2026-01-21 | 19.11 | $18.94 | 332903 |
| 2026-01-20 | 19.12 | $19.13 | 319139 |
| 2026-01-16 | 19.10 | $19.14 | 206300 |
| 2026-01-15 | 19.08 | $19.22 | 371923 |
| 2026-01-14 | 19.03 | $19.14 | 528711 |
| 2026-01-13 | 18.99 | $19.03 | 891600 |
| 2026-01-12 | 18.96 | $18.99 | 547306 |
| 2026-01-09 | 18.94 | $19.01 | 424326 |
| 2026-01-08 | 18.91 | $18.99 | 242300 |
| 2026-01-07 | 18.88 | $19.03 | 219311 |
| 2026-01-06 | 18.84 | $19.08 | 643621 |
| 2026-01-05 | 18.77 | $19.04 | 370150 |
| 2026-01-02 | 18.71 | $18.81 | 389500 |
| 2025-12-31 | 18.68 | $18.70 | 150000 |
| 2025-12-30 | 18.67 | $18.67 | 291333 |
| 2025-12-29 | 18.67 | $18.67 | 281000 |
| 2025-12-26 | 18.66 | $18.47 | 161139 |
| 2025-12-24 | 18.70 | $18.45 | 107138 |
| 2025-12-23 | 18.74 | $18.56 | 328023 |
| 2025-12-22 | 18.77 | $18.68 | 314500 |
| 2025-12-19 | 18.78 | $18.58 | 546000 |
| 2025-12-18 | 18.81 | $18.63 | 601200 |
| 2025-12-17 | 18.83 | $18.60 | 310600 |
| 2025-12-16 | 18.86 | $18.67 | 220116 |
| 2025-12-15 | 18.88 | $18.86 | 645634 |
| 2025-12-12 | 18.87 | $18.76 | 205423 |
| 2025-12-11 | 18.87 | $18.68 | 308200 |
| 2025-12-10 | 18.88 | $18.86 | 707600 |
| 2025-12-09 | 18.86 | $18.68 | 447400 |
| 2025-12-08 | 18.88 | $18.87 | 204700 |
| 2025-12-05 | 18.85 | $18.82 | 432000 |
| 2025-12-04 | 18.83 | $18.79 | 171100 |
| 2025-12-03 | 18.82 | $18.83 | 227791 |
| 2025-12-02 | 18.78 | $18.92 | 1.0M |
| 2025-12-01 | 18.73 | $18.79 | 312500 |
| 2025-11-28 | 18.69 | $18.67 | 221707 |
| 2025-11-26 | 18.67 | $18.87 | 383051 |
| 2025-11-25 | 18.60 | $18.73 | 502957 |
| 2025-11-24 | 18.55 | $18.78 | 528922 |
| 2025-11-21 | 18.48 | $18.37 | 697200 |
| 2025-11-20 | 18.48 | $18.33 | 594306 |
| 2025-11-19 | 18.49 | $18.48 | 302919 |
| 2025-11-18 | 18.47 | $18.26 | 391134 |
| 2025-11-17 | 18.49 | $18.38 | 365600 |
| 2025-11-14 | 18.49 | $18.38 | 336400 |
| 2025-11-13 | 18.49 | $18.28 | 268308 |
| 2025-11-12 | 18.50 | $18.44 | 202300 |
| 2025-11-11 | 18.49 | $18.45 | 234900 |
| 2025-11-10 | 18.47 | $18.55 | 204801 |
| 2025-11-07 | 18.42 | $18.53 | 512500 |
| 2025-11-06 | 18.36 | $18.44 | 260942 |
| 2025-11-05 | 18.32 | $18.54 | 406053 |
| 2025-11-04 | 18.25 | $18.36 | 974308 |
| 2025-11-03 | 18.20 | $18.45 | 287200 |
| 2025-10-31 | 18.12 | $18.28 | 121406 |
| 2025-10-30 | 18.06 | $18.27 | 148100 |
| 2025-10-29 | 18.00 | $18.32 | 286445 |
| 2025-10-28 | 17.92 | $18.05 | 180600 |
| 2025-10-27 | 17.88 | $18.09 | 328700 |
| 2025-10-24 | 17.82 | $18.30 | 338211 |
| 2025-10-23 | 17.71 | $18.30 | 630292 |
| 2025-10-22 | 17.58 | $17.89 | 494400 |
| 2025-10-21 | 17.52 | $18.17 | 631500 |
| 2025-10-20 | 17.39 | $17.82 | 439114 |
| 2025-10-17 | 17.31 | $17.30 | 622800 |
| 2025-10-16 | 17.33 | $17.36 | 306324 |
| 2025-10-15 | 17.34 | $17.21 | 365000 |
| 2025-10-14 | 17.39 | $17.22 | 574500 |
| 2025-10-13 | 17.44 | $17.57 | 317545 |
| 2025-10-10 | 17.42 | $17.31 | 528141 |
| 2025-10-09 | 17.46 | $17.65 | 556851 |
| 2025-10-08 | 17.44 | $17.45 | 126305 |
| 2025-10-07 | 17.45 | $17.43 | 176637 |
| 2025-10-06 | 17.48 | $17.42 | 509705 |
| 2025-10-03 | 17.50 | $17.43 | 1.2M |
| 2025-10-02 | 17.54 | $17.44 | 307911 |
| 2025-10-01 | 17.57 | $17.46 | 269050 |
| 2025-09-30 | 17.61 | $17.55 | 369200 |
| 2025-09-29 | 17.63 | $17.69 | 306510 |
| 2025-09-26 | 17.63 | $17.60 | 356273 |
| 2025-09-25 | 17.65 | $17.41 | 416500 |
| 2025-09-24 | 17.72 | $17.68 | 517546 |
| 2025-09-23 | 17.74 | $17.76 | 330200 |
| 2025-09-22 | 17.74 | $17.73 | 464038 |
| 2025-09-19 | 17.75 | $17.79 | 267619 |
| 2025-09-18 | 17.76 | $17.72 | 1.0M |
| 2025-09-17 | 17.77 | $17.98 | 967500 |
| 2025-09-16 | 17.74 | $17.85 | 662121 |
| 2025-09-15 | 17.73 | $17.96 | 832000 |
| 2025-09-12 | 17.69 | $17.83 | 938915 |
| 2025-09-11 | 17.68 | $17.64 | 830700 |
| 2025-09-10 | 17.70 | $17.33 | 1.9M |
| 2025-09-09 | 17.80 | $17.06 | 1.3M |
| 2025-09-08 | 17.97 | $17.50 | 1.2M |
| 2025-09-05 | 18.07 | $17.93 | 2.4M |
| 2025-09-04 | 18.10 | $17.77 | 397219 |
| 2025-09-03 | 18.17 | $17.81 | 541417 |
| 2025-09-02 | 18.24 | $17.74 | 1.9M |
| 2025-08-29 | 18.33 | $17.67 | 649800 |
| 2025-08-28 | 18.46 | $18.19 | 288100 |
| 2025-08-27 | 18.49 | $18.16 | 689900 |
| 2025-08-26 | 18.53 | $18.38 | 2.1M |
| 2025-08-25 | 18.54 | $18.61 | 1.2M |
| 2025-08-22 | 18.49 | $18.65 | 1.7M |
| 2025-08-21 | 18.43 | $18.44 | 1.3M |
| 2025-08-20 | 18.39 | $18.60 | 736601 |
| 2025-08-19 | 18.32 | $18.31 | 726323 |
| 2025-08-18 | 18.30 | $18.43 | 280437 |
| 2025-08-15 | 18.24 | $18.50 | 742300 |
| 2025-08-14 | 18.17 | $18.63 | 341100 |
| 2025-08-13 | 18.05 | $18.83 | 389521 |
| 2025-08-12 | 17.86 | $18.61 | 1.1M |
| 2025-08-11 | 17.70 | $17.98 | 583400 |
| 2025-08-08 | 17.64 | $17.83 | 419013 |
| 2025-08-07 | 17.60 | $17.72 | 1.1M |
| 2025-08-06 | 17.58 | $17.66 | 1.0M |
| 2025-08-05 | 17.57 | $17.62 | 789045 |
| 2025-08-04 | 17.57 | $17.59 | 510000 |
| 2025-08-01 | 17.58 | $17.61 | 493600 |
| 2025-07-31 | 17.58 | $17.27 | 540705 |
| 2025-07-30 | 17.65 | $17.58 | 593500 |
| 2025-07-29 | 17.67 | $17.80 | 518304 |
| 2025-07-28 | 17.65 | $17.75 | 461900 |
| 2025-07-25 | 17.63 | $17.60 | 438249 |
| 2025-07-24 | 17.65 | $17.81 | 395476 |
| 2025-07-23 | 17.62 | $17.81 | 741400 |
| 2025-07-22 | 17.59 | $17.56 | 894186 |
| 2025-07-21 | 17.60 | $17.73 | 1.4M |
| 2025-07-18 | 17.59 | $17.69 | 500525 |
| 2025-07-17 | 17.58 | $17.76 | 716644 |
| 2025-07-16 | 17.55 | $17.70 | 1.1M |
| 2025-07-15 | 17.53 | $17.72 | 2.1M |
| 2025-07-14 | 17.51 | $17.63 | 887600 |
| 2025-07-11 | 17.50 | $17.87 | 298025 |
| 2025-07-10 | 17.45 | $17.76 | 661300 |
| 2025-07-09 | 17.41 | $17.47 | 307807 |
| 2025-07-08 | 17.42 | $17.31 | 225500 |
| 2025-07-07 | 17.47 | $17.34 | 613500 |
| 2025-07-03 | 17.52 | $17.47 | 179900 |
| 2025-07-02 | 17.56 | $17.48 | 237341 |
| 2025-07-01 | 17.60 | $17.49 | 372917 |
| 2025-06-30 | 17.65 | $17.63 | 287800 |
| 2025-06-27 | 17.68 | $17.49 | 166000 |
| 2025-06-26 | 17.74 | $17.51 | 815800 |
| 2025-06-25 | 17.81 | $17.18 | 882000 |
| 2025-06-24 | 17.96 | $17.38 | 1.2M |
| 2025-06-23 | 18.09 | $16.89 | 887670 |
| 2025-06-20 | 18.35 | $17.18 | 2.0M |
| 2025-06-18 | 18.59 | $17.87 | 240151 |
| 2025-06-17 | 18.72 | $18.02 | 644600 |
| 2025-06-16 | 18.83 | $18.01 | 1.5M |
| 2025-06-13 | 18.97 | $18.62 | 560543 |
| 2025-06-12 | 19.00 | $18.90 | 498800 |
| 2025-06-11 | 18.97 | $18.91 | 295400 |
| 2025-06-10 | 18.93 | $18.84 | 1.0M |
| 2025-06-09 | 18.90 | $18.59 | 591500 |
| 2025-06-06 | 18.91 | $18.51 | 885340 |
| 2025-06-05 | 18.93 | $18.56 | 372100 |
| 2025-06-04 | 18.95 | $18.45 | 260900 |
| 2025-06-03 | 18.99 | $18.42 | 624104 |
| 2025-06-02 | 19.04 | $18.56 | 792900 |
| 2025-05-30 | 19.06 | $18.88 | 437300 |
| 2025-05-29 | 19.02 | $18.95 | 236100 |
| 2025-05-28 | 18.95 | $18.91 | 931814 |
| 2025-05-27 | 18.87 | $19.04 | 299913 |
| 2025-05-23 | 18.75 | $19.16 | 568521 |
| 2025-05-22 | 18.58 | $18.91 | 494906 |
| 2025-05-21 | 18.43 | $18.79 | 547900 |
| 2025-05-20 | 18.28 | $18.53 | 860300 |
| 2025-05-19 | 18.16 | $18.74 | 582250 |
| 2025-05-16 | 17.97 | $18.39 | 667641 |
| 2025-05-15 | 17.82 | $18.27 | 472900 |
| 2025-05-14 | 17.66 | $17.97 | 547843 |
| 2025-05-13 | 17.55 | $17.54 | 318080 |
| 2025-05-12 | 17.50 | $17.40 | 533026 |
| 2025-05-09 | 17.47 | $17.41 | 339123 |
| 2025-05-08 | 17.43 | $17.45 | 754800 |
| 2025-05-07 | 17.38 | $17.71 | 399607 |
| 2025-05-06 | 17.26 | $17.74 | 932001 |
| 2025-05-05 | 17.11 | $17.65 | 379915 |
| 2025-05-02 | 16.95 | $17.63 | 389438 |
| 2025-05-01 | 16.77 | $17.30 | 309200 |
| 2025-04-30 | 16.63 | $17.31 | 853423 |
| 2025-04-29 | 16.47 | $17.10 | 300483 |
| 2025-04-28 | 16.32 | $16.93 | 775808 |
| 2025-04-25 | 16.18 | $16.77 | 341743 |
| 2025-04-24 | 16.06 | $16.76 | 392100 |
| 2025-04-23 | 15.92 | $16.61 | 1.3M |
| 2025-04-22 | 15.79 | $16.36 | 400950 |
| 2025-04-21 | 15.68 | $16.03 | 257300 |
| 2025-04-17 | 15.64 | $16.13 | 1.1M |
| 2025-04-16 | 15.57 | $15.93 | 259900 |
| 2025-04-15 | 15.52 | $16.14 | 318531 |
| 2025-04-14 | 15.44 | $16.09 | 538600 |
| 2025-04-11 | 15.34 | $15.87 | 595600 |
| 2025-04-10 | 15.29 | $15.45 | 546849 |
| 2025-04-09 | 15.31 | $15.56 | 1.2M |
| 2025-04-08 | 15.32 | $14.36 | 1.4M |
| 2025-04-07 | 15.59 | $15.15 | 1.6M |
| 2025-04-04 | 15.74 | $15.09 | 1.5M |
| 2025-04-03 | 15.92 | $15.88 | 1.2M |
| 2025-04-02 | 15.97 | $16.33 | 322000 |
| 2025-04-01 | 15.94 | $16.25 | 1.1M |
| 2025-03-31 | 15.92 | $16.30 | 317000 |
| 2025-03-28 | 15.89 | $16.37 | 1.6M |
| 2025-03-27 | 15.84 | $16.42 | 1.4M |
| 2025-03-26 | 15.78 | $16.31 | 1.1M |
| 2025-03-25 | 15.73 | $15.72 | 846700 |
| 2025-03-24 | 15.80 | $15.34 | 1.5M |
| 2025-03-21 | 15.97 | $15.62 | 1.3M |
| 2025-03-20 | 16.11 | $15.91 | 424500 |
| 2025-03-19 | 16.22 | $15.95 | 982883 |
| 2025-03-18 | 16.33 | $15.74 | 1.6M |
| 2025-03-17 | 16.51 | $16.62 | 765021 |
| 2025-03-14 | 16.54 | $16.57 | 534603 |
| 2025-03-13 | 16.58 | $16.73 | 257100 |
| 2025-03-12 | 16.60 | $16.87 | 869560 |
| 2025-03-11 | 16.60 | $16.46 | 885204 |
| 2025-03-10 | 16.68 | $16.69 | 2.4M |
| 2025-03-07 | 16.73 | $17.10 | 623692 |
| 2025-03-06 | 16.71 | $17.12 | 734500 |
| 2025-03-05 | 16.68 | $17.05 | 1.1M |
| 2025-03-04 | 16.67 | $16.46 | 503448 |
| 2025-03-03 | 16.78 | $16.66 | 1.2M |
| 2025-02-28 | 16.87 | $15.96 | 2.8M |
| 2025-02-27 | 17.13 | $16.41 | 727600 |
| 2025-02-26 | 17.33 | $16.98 | 451315 |
| 2025-02-25 | 17.45 | $17.15 | 1.2M |
| 2025-02-24 | 17.55 | $17.57 | 571800 |
| 2025-02-21 | 17.59 | $17.60 | 674100 |
| 2025-02-20 | 17.62 | $17.84 | 606524 |
| 2025-02-19 | 17.62 | $17.79 | 1.4M |
| 2025-02-18 | 17.62 | $18.15 | 1.4M |
| 2025-02-14 | 17.55 | $17.67 | 406100 |
| 2025-02-13 | 17.58 | $17.60 | 379728 |
| 2025-02-12 | 17.62 | $17.47 | 323842 |
| 2025-02-11 | 17.70 | $17.30 | 1.5M |
| 2025-02-10 | 17.84 | $17.50 | 282900 |
| 2025-02-07 | 17.95 | $17.61 | 477740 |
| 2025-02-06 | 18.06 | $17.58 | 732544 |
| 2025-02-05 | 18.20 | $18.16 | 344600 |
| 2025-02-04 | 18.24 | $18.30 | 359245 |
| 2025-02-03 | 18.26 | $18.19 | 334800 |
| 2025-01-31 | 18.30 | $18.30 | 342100 |
| 2025-01-30 | 18.33 | $18.31 | 390400 |
| 2025-01-29 | 18.37 | $18.49 | 962900 |
| 2025-01-28 | 18.38 | $18.50 | 118600 |
| 2025-01-27 | 18.38 | $18.59 | 177300 |
| 2025-01-24 | 18.37 | $18.69 | 213302 |
| 2025-01-23 | 18.34 | $18.85 | 501901 |
| 2025-01-22 | 18.27 | $18.81 | 403219 |
| 2025-01-21 | 18.20 | $18.69 | 514813 |
| 2025-01-17 | 18.14 | $18.50 | 287300 |
| 2025-01-16 | 18.12 | $18.36 | 362337 |
| 2025-01-15 | 18.13 | $18.50 | 601600 |
| 2025-01-14 | 18.12 | $18.00 | 276128 |
| 2025-01-13 | 18.21 | $18.22 | 403628 |
| 2025-01-10 | 18.28 | $18.25 | 356724 |
| 2025-01-08 | 18.35 | $18.36 | 990931 |
| 2025-01-07 | 18.41 | $18.38 | 287900 |
| 2025-01-06 | 18.48 | $18.66 | 246000 |
| 2025-01-03 | 18.51 | $18.99 | 437900 |
| 2025-01-02 | 18.47 | $18.77 | 359400 |
| 2024-12-31 | 18.48 | $18.48 | 114400 |
| 2024-12-30 | 18.55 | $18.53 | 230800 |
| 2024-12-27 | 18.64 | $18.60 | 349200 |
| 2024-12-26 | 18.72 | $18.66 | 104222 |
| 2024-12-24 | 18.81 | $18.61 | 125040 |
| 2024-12-23 | 18.92 | $18.65 | 295700 |
| 2024-12-20 | 19.05 | $18.44 | 391241 |
| 2024-12-19 | 19.25 | $18.16 | 709600 |
| 2024-12-18 | 19.54 | $18.48 | 1.2M |
| 2024-12-17 | 19.81 | $19.12 | 273202 |
| 2024-12-16 | 20.00 | $19.77 | 477825 |
| 2024-12-13 | 20.07 | $19.86 | 405000 |
| 2024-12-12 | 20.15 | $20.18 | 174900 |
| 2024-12-11 | 20.17 | $20.55 | 252800 |
| 2024-12-10 | 20.11 | $20.70 | 277006 |
| 2024-12-09 | 20.02 | $20.68 | 510500 |
| 2024-12-06 | 19.92 | $20.40 | 144200 |
| 2024-12-05 | 19.86 | $20.39 | 396938 |
| 2024-12-04 | 19.80 | $20.35 | 301111 |
| 2024-12-03 | 19.74 | $20.00 | 419700 |
| 2024-12-02 | 19.75 | $19.62 | 1.0M |
| 2024-11-29 | 19.84 | $19.89 | 417400 |
| 2024-11-27 | 19.89 | $20.15 | 321500 |
| 2024-11-26 | 19.90 | $20.09 | 494318 |
| 2024-11-25 | 19.93 | $20.34 | 978049 |
| 2024-11-22 | 19.91 | $19.98 | 573541 |
| 2024-11-21 | 19.97 | $19.86 | 350530 |
| 2024-11-20 | 20.06 | $19.95 | 306600 |
| 2024-11-19 | 20.16 | $20.11 | 134100 |
| 2024-11-18 | 20.24 | $20.00 | 355007 |
| 2024-11-15 | 20.36 | $19.97 | 218736 |
| 2024-11-14 | 20.51 | $20.00 | 461319 |
| 2024-11-13 | 20.68 | $20.43 | 807700 |
| 2024-11-12 | 20.80 | $20.43 | 1.1M |
| 2024-11-11 | 20.93 | $20.37 | 224380 |
| 2024-11-08 | 21.10 | $20.64 | 479800 |
| 2024-11-07 | 21.24 | $20.85 | 587832 |
| 2024-11-06 | 21.36 | $20.82 | 636604 |
| 2024-11-05 | 21.51 | $21.40 | 273500 |
| 2024-11-04 | 21.57 | $21.16 | 242700 |
| 2024-11-01 | 21.68 | $21.10 | 265000 |
| 2024-10-31 | 21.83 | $21.46 | 220833 |
| 2024-10-30 | 21.92 | $21.55 | 388900 |
| 2024-10-29 | 22.01 | $21.54 | 481537 |
| 2024-10-28 | 22.12 | $21.73 | 305725 |
| 2024-10-25 | 22.21 | $21.90 | 386600 |
| 2024-10-24 | 22.28 | $22.15 | 186835 |
| 2024-10-23 | 22.30 | $22.24 | 257735 |
| 2024-10-22 | 22.31 | $22.38 | 173223 |
| 2024-10-21 | 22.28 | $22.47 | 211200 |
| 2024-10-18 | 22.24 | $22.56 | 158500 |
| 2024-10-17 | 22.17 | $22.48 | 169139 |
| 2024-10-16 | 22.11 | $22.20 | 412248 |
| 2024-10-15 | 22.09 | $22.11 | 280000 |
| 2024-10-14 | 22.09 | $21.96 | 1.3M |
| 2024-10-11 | 22.13 | $21.90 | 337631 |
| 2024-10-10 | 22.18 | $21.65 | 260332 |
| 2024-10-09 | 22.29 | $21.76 | 346100 |
| 2024-10-08 | 22.40 | $21.83 | 626401 |
| 2024-10-07 | 22.51 | $21.41 | 863649 |
| 2024-10-04 | 22.72 | $21.58 | 346701 |
| 2024-10-03 | 22.93 | $22.06 | 307730 |
| 2024-10-02 | 23.07 | $22.31 | 449500 |
| 2024-10-01 | 23.18 | $22.66 | 533632 |
| 2024-09-30 | 23.23 | $22.50 | 901144 |
| 2024-09-27 | 23.32 | $23.01 | 1.5M |
| 2024-09-26 | 23.32 | $23.20 | 747242 |
| 2024-09-25 | 23.26 | $23.19 | 771812 |
| 2024-09-24 | 23.20 | $23.57 | 994443 |
| 2024-09-23 | 23.05 | $23.41 | 675656 |
| 2024-09-20 | 22.89 | $23.19 | 807200 |
| 2024-09-19 | 22.76 | $23.32 | 389750 |
| 2024-09-18 | 22.57 | $22.76 | 507843 |
| 2024-09-17 | 22.47 | $22.65 | 1.1M |
| 2024-09-16 | 22.38 | $22.42 | 214000 |
| 2024-09-13 | 22.31 | $22.33 | 259907 |
| 2024-09-12 | 22.25 | $22.30 | 481031 |
| 2024-09-11 | 22.19 | $22.14 | 188300 |
| 2024-09-10 | 22.14 | $22.04 | 337129 |
| 2024-09-09 | 22.10 | $21.94 | 131700 |
| 2024-09-06 | 22.08 | $21.95 | 204325 |
| 2024-09-05 | 22.05 | $22.02 | 899407 |
| 2024-09-04 | 21.99 | $21.85 | 445300 |
| 2024-09-03 | 21.96 | $21.59 | 725448 |
| 2024-08-30 | 21.98 | $21.77 | 604605 |
| 2024-08-29 | 21.95 | $21.85 | 949400 |
| 2024-08-28 | 21.90 | $22.06 | 382600 |
| 2024-08-27 | 21.80 | $21.89 | 437400 |
| 2024-08-26 | 21.71 | $21.99 | 530546 |
| 2024-08-23 | 21.59 | $22.02 | 433600 |
| 2024-08-22 | 21.43 | $21.29 | 434930 |
| 2024-08-21 | 21.40 | $21.96 | 252500 |
| 2024-08-20 | 21.22 | $21.89 | 280937 |
| 2024-08-19 | 21.03 | $21.51 | 299300 |
| 2024-08-16 | 20.88 | $21.31 | 206300 |
| 2024-08-15 | 20.75 | $21.16 | 387500 |
| 2024-08-14 | 20.62 | $21.30 | 281947 |
| 2024-08-13 | 20.44 | $21.00 | 591347 |
| 2024-08-12 | 20.30 | $20.56 | 240700 |
| 2024-08-09 | 20.23 | $20.48 | 689411 |
| 2024-08-08 | 20.16 | $20.50 | 594211 |
| 2024-08-07 | 20.07 | $20.04 | 525600 |
| 2024-08-06 | 20.07 | $19.87 | 413304 |
| 2024-08-05 | 20.10 | $19.56 | 733344 |
| 2024-08-02 | 20.20 | $20.30 | 421712 |
| 2024-08-01 | 20.17 | $20.19 | 566208 |
| 2024-07-31 | 20.14 | $20.14 | 486500 |
| 2024-07-30 | 20.13 | $19.89 | 159700 |
| 2024-07-29 | 20.16 | $20.06 | 366144 |
| 2024-07-26 | 20.16 | $20.11 | 314125 |
| 2024-07-25 | 20.15 | $19.94 | 367818 |
| 2024-07-24 | 20.17 | $20.02 | 245734 |
| 2024-07-23 | 20.18 | $20.24 | 479000 |
| 2024-07-22 | 20.14 | $20.34 | 372720 |
| 2024-07-19 | 20.08 | $20.19 | 364700 |
| 2024-07-18 | 20.03 | $20.27 | 296342 |
| 2024-07-17 | 19.96 | $20.13 | 804604 |
| 2024-07-16 | 19.90 | $20.08 | 345500 |
| 2024-07-15 | 19.85 | $20.16 | 405101 |
| 2024-07-12 | 19.77 | $20.51 | 384000 |
| 2024-07-11 | 19.60 | $20.29 | 422434 |
| 2024-07-10 | 19.46 | $20.18 | 301200 |
| 2024-07-09 | 19.31 | $20.00 | 456700 |
| 2024-07-08 | 19.17 | $19.87 | 317011 |
| 2024-07-05 | 19.05 | $19.85 | 1.3M |
| 2024-07-03 | 18.91 | $19.64 | 415629 |
| 2024-07-02 | 18.79 | $19.44 | 184900 |
| 2024-07-01 | 18.69 | $19.44 | 313500 |
| 2024-06-28 | 18.59 | $19.27 | 648336 |
| 2024-06-27 | 18.51 | $19.00 | 663353 |
| 2024-06-26 | 18.47 | $18.66 | 391218 |
| 2024-06-25 | 18.50 | $18.72 | 437530 |
| 2024-06-24 | 18.53 | $18.87 | 443500 |
| 2024-06-21 | 18.54 | $18.79 | 1.6M |
| 2024-06-20 | 18.57 | $18.32 | 418800 |
| 2024-06-18 | 18.70 | $18.38 | 475100 |
| 2024-06-17 | 18.85 | $18.27 | 496500 |
| 2024-06-14 | 19.05 | $18.25 | 457859 |
| 2024-06-13 | 19.30 | $18.71 | 554689 |
| 2024-06-12 | 19.48 | $18.91 | 390800 |
| 2024-06-11 | 19.66 | $18.90 | 500961 |
| 2024-06-10 | 19.87 | $19.88 | 714800 |
| 2024-06-07 | 19.91 | $19.77 | 783138 |
| 2024-06-06 | 19.98 | $20.11 | 1.3M |
| 2024-06-05 | 19.99 | $19.91 | 574110 |
| 2024-06-04 | 20.04 | $20.12 | 675845 |
| 2024-06-03 | 20.07 | $20.05 | 403828 |
| 2024-05-31 | 20.11 | $19.76 | 1.9M |
| 2024-05-30 | 20.23 | $19.86 | 865611 |
| 2024-05-29 | 20.34 | $19.96 | 818446 |
| 2024-05-28 | 20.46 | $20.43 | 570007 |
| 2024-05-24 | 20.49 | $20.50 | 360600 |
| 2024-05-23 | 20.52 | $20.40 | 406746 |
| 2024-05-22 | 20.57 | $20.54 | 576500 |
| 2024-05-21 | 20.61 | $20.58 | 421600 |
| 2024-05-20 | 20.64 | $20.90 | 669135 |
| 2024-05-17 | 20.61 | $21.30 | 620200 |
| 2024-05-16 | 20.50 | $21.02 | 439624 |
| 2024-05-15 | 20.43 | $20.87 | 1.0M |
| 2024-05-14 | 20.38 | $20.48 | 578800 |
| 2024-05-13 | 20.40 | $20.40 | 1.5M |
| 2024-05-10 | 20.45 | $20.48 | 792300 |
| 2024-05-09 | 20.50 | $20.60 | 339052 |
| 2024-05-08 | 20.52 | $20.45 | 562934 |
| 2024-05-07 | 20.59 | $20.71 | 334100 |
| 2024-05-06 | 20.61 | $20.99 | 408531 |
| 2024-05-03 | 20.58 | $20.94 | 768602 |
| 2024-05-02 | 20.56 | $20.54 | 836110 |
| 2024-05-01 | 20.63 | $20.83 | 378838 |
| 2024-04-30 | 20.64 | $20.77 | 392500 |
| 2024-04-29 | 20.68 | $20.69 | 893013 |
| 2024-04-26 | 20.74 | $20.31 | 541800 |
| 2024-04-25 | 20.89 | $20.86 | 401800 |
| 2024-04-24 | 20.95 | $21.02 | 438710 |
| 2024-04-23 | 20.99 | $21.11 | 797000 |
| 2024-04-22 | 21.03 | $20.71 | 351100 |
| 2024-04-19 | 21.15 | $20.78 | 1.2M |
| 2024-04-18 | 21.29 | $20.89 | 570600 |
| 2024-04-17 | 21.43 | $20.80 | 716400 |
| 2024-04-16 | 21.60 | $20.85 | 2.3M |
| 2024-04-15 | 21.80 | $21.48 | 334200 |
| 2024-04-12 | 21.90 | $21.46 | 298300 |
| 2024-04-11 | 22.03 | $21.77 | 428401 |
| 2024-04-10 | 22.10 | $21.74 | 452400 |
| 2024-04-09 | 22.20 | $22.19 | 885224 |
| 2024-04-08 | 22.22 | $22.03 | 246427 |
| 2024-04-05 | 22.28 | $22.01 | 1.4M |
| 2024-04-04 | 22.35 | $22.06 | 635428 |
| 2024-04-03 | 22.42 | $21.90 | 1.0M |
| 2024-04-02 | 22.54 | $22.02 | 394639 |
| 2024-04-01 | 22.65 | $21.97 | 540026 |
| 2024-03-28 | 22.79 | $22.53 | 293700 |
| 2024-03-27 | 22.84 | $22.67 | 547709 |
| 2024-03-26 | 22.86 | $22.78 | 125423 |
| 2024-03-25 | 22.86 | $22.90 | 427768 |
| 2024-03-22 | 22.84 | $22.63 | 671300 |
| 2024-03-21 | 22.86 | $22.87 | 167441 |
| 2024-03-20 | 22.84 | $22.90 | 282899 |
| 2024-03-19 | 22.81 | $22.75 | 185100 |
| 2024-03-18 | 22.81 | $22.69 | 239920 |
| 2024-03-15 | 22.82 | $22.71 | 688412 |
| 2024-03-14 | 22.82 | $22.95 | 441514 |
| 2024-03-13 | 22.77 | $22.78 | 1.1M |
| 2024-03-12 | 22.75 | $22.91 | 345300 |
| 2024-03-11 | 22.70 | $22.92 | 277904 |
| 2024-03-08 | 22.63 | $22.89 | 522600 |
| 2024-03-07 | 22.56 | $22.79 | 322082 |
| 2024-03-06 | 22.50 | $22.53 | 348900 |
| 2024-03-05 | 22.49 | $22.15 | 325200 |
| 2024-03-04 | 22.55 | $22.18 | 269979 |
| 2024-03-01 | 22.62 | $22.48 | 471403 |
| 2024-02-29 | 22.63 | $22.37 | 585501 |
| 2024-02-28 | 22.67 | $22.54 | 441903 |
| 2024-02-27 | 22.67 | $22.52 | 310800 |
| 2024-02-26 | 22.68 | $22.54 | 326140 |
| 2024-02-23 | 22.68 | $22.64 | 328200 |
| 2024-02-22 | 22.67 | $22.83 | 217324 |
| 2024-02-21 | 22.61 | $22.70 | 217000 |
| 2024-02-20 | 22.56 | $22.79 | 498769 |
| 2024-02-16 | 22.49 | $22.74 | 344100 |
| 2024-02-15 | 22.42 | $22.86 | 341242 |
| 2024-02-14 | 22.30 | $22.70 | 1.1M |
| 2024-02-13 | 22.21 | $22.16 | 506124 |
| 2024-02-12 | 22.21 | $22.65 | 758300 |
| 2024-02-09 | 22.10 | $22.41 | 202100 |
| 2024-02-08 | 22.03 | $22.26 | 1.9M |
| 2024-02-07 | 21.99 | $22.24 | 352200 |
| 2024-02-06 | 21.93 | $22.13 | 272600 |
| 2024-02-05 | 21.90 | $21.89 | 192200 |
| 2024-02-02 | 21.90 | $22.06 | 312139 |
| 2024-02-01 | 21.88 | $22.03 | 278400 |
| 2024-01-31 | 21.85 | $21.86 | 679200 |
| 2024-01-30 | 21.86 | $21.75 | 460418 |
| 2024-01-29 | 21.89 | $21.57 | 510600 |
| 2024-01-26 | 21.97 | $21.35 | 473666 |
| 2024-01-25 | 22.10 | $21.57 | 662500 |
| 2024-01-24 | 22.22 | $21.84 | 2.3M |
| 2024-01-23 | 22.29 | $21.87 | 367913 |
| 2024-01-22 | 22.36 | $22.08 | 564726 |
| 2024-01-19 | 22.40 | $22.21 | 408600 |
| 2024-01-18 | 22.43 | $22.19 | 292810 |
| 2024-01-17 | 22.45 | $22.13 | 1.2M |
| 2024-01-16 | 22.50 | $22.43 | 243311 |
| 2024-01-12 | 22.48 | $22.64 | 374300 |
| 2024-01-11 | 22.42 | $22.39 | 509002 |
| 2024-01-10 | 22.40 | $22.32 | 360117 |
| 2024-01-09 | 22.39 | $22.28 | 167544 |
| 2024-01-08 | 22.39 | $22.52 | 312442 |
| 2024-01-05 | 22.33 | $22.59 | 584400 |
| 2024-01-04 | 22.24 | $22.39 | 304800 |
| 2024-01-03 | 22.19 | $22.05 | 266805 |
| 2024-01-02 | 22.19 | $22.21 | 345200 |
| 2023-12-29 | 22.16 | $22.32 | 170203 |
| 2023-12-28 | 22.11 | $22.23 | 330731 |
| 2023-12-27 | 22.06 | $22.28 | 261019 |
| 2023-12-26 | 21.99 | $22.17 | 231500 |
| 2023-12-22 | 21.93 | $22.04 | 202120 |
| 2023-12-21 | 21.89 | $21.99 | 455200 |
| 2023-12-20 | 21.85 | $21.74 | 302700 |
| 2023-12-19 | 21.86 | $22.11 | 695334 |
| 2023-12-18 | 21.79 | $21.84 | 426400 |
| 2023-12-15 | 21.77 | $21.90 | 413030 |
| 2023-12-14 | 21.73 | $22.06 | 491260 |
| 2023-12-13 | 21.65 | $21.54 | 809806 |
| 2023-12-12 | 21.66 | $21.42 | 518643 |
| 2023-12-11 | 21.71 | $21.34 | 615425 |
| 2023-12-08 | 21.77 | $21.70 | 281100 |
| 2023-12-07 | 21.77 | $21.78 | 131400 |
| 2023-12-06 | 21.75 | $21.68 | 278248 |
| 2023-12-05 | 21.75 | $21.86 | 359148 |
| 2023-12-04 | 21.71 | $21.86 | 267008 |
| 2023-12-01 | 21.66 | $21.99 | 280629 |
| 2023-11-30 | 21.58 | $21.75 | 660416 |
| 2023-11-29 | 21.53 | $21.68 | 333713 |
| 2023-11-28 | 21.49 | $21.85 | 1.0M |
| 2023-11-27 | 21.41 | $21.70 | 380900 |
| 2023-11-24 | 21.34 | $21.60 | 131507 |
| 2023-11-22 | 21.29 | $21.27 | 348509 |
| 2023-11-21 | 21.30 | $21.42 | 598828 |
| 2023-11-20 | 21.27 | $21.73 | 271800 |
| 2023-11-17 | 21.18 | $21.63 | 268148 |
| 2023-11-16 | 21.09 | $21.60 | 434800 |
| 2023-11-15 | 21.00 | $21.62 | 344800 |
| 2023-11-14 | 20.89 | $21.57 | 629230 |
| 2023-11-13 | 20.77 | $20.96 | 208300 |
| 2023-11-10 | 20.77 | $20.97 | 410349 |
| 2023-11-09 | 20.76 | $21.04 | 235047 |
| 2023-11-08 | 20.74 | $21.14 | 236000 |
| 2023-11-07 | 20.70 | $21.34 | 490019 |
| 2023-11-06 | 20.61 | $21.52 | 398200 |
| 2023-11-03 | 20.47 | $21.33 | 564000 |
| 2023-11-02 | 20.35 | $20.70 | 336900 |
| 2023-11-01 | 20.35 | $20.12 | 470600 |
| 2023-10-31 | 20.47 | $20.34 | 650900 |
| 2023-10-30 | 20.57 | $20.43 | 481700 |
| 2023-10-27 | 20.68 | $20.36 | 459528 |
| 2023-10-26 | 20.81 | $20.37 | 284625 |
| 2023-10-25 | 20.97 | $20.90 | 381438 |
| 2023-10-24 | 21.05 | $20.96 | 560000 |
| 2023-10-23 | 21.13 | $20.65 | 544023 |
| 2023-10-20 | 21.30 | $20.92 | 663842 |
| 2023-10-19 | 21.43 | $20.84 | 1.2M |
| 2023-10-18 | 21.61 | $21.32 | 483200 |
| 2023-10-17 | 21.71 | $21.61 | 349523 |
| 2023-10-16 | 21.77 | $21.77 | 356333 |
| 2023-10-13 | 21.81 | $21.73 | 244000 |
| 2023-10-12 | 21.87 | $21.72 | 267900 |
| 2023-10-11 | 21.94 | $21.91 | 755138 |
| 2023-10-10 | 21.98 | $21.90 | 366900 |
| 2023-10-09 | 22.04 | $21.84 | 434719 |
| 2023-10-06 | 22.12 | $21.99 | 319600 |
| 2023-10-05 | 22.18 | $21.91 | 684100 |
| 2023-10-04 | 22.27 | $22.00 | 307506 |
| 2023-10-03 | 22.35 | $22.16 | 384700 |
| 2023-10-02 | 22.42 | $22.26 | 259100 |
| 2023-09-29 | 22.48 | $22.27 | 362629 |
| 2023-09-28 | 22.54 | $22.34 | 467127 |
| 2023-09-27 | 22.61 | $22.26 | 390300 |
| 2023-09-26 | 22.70 | $22.29 | 947930 |
| 2023-09-25 | 22.80 | $22.81 | 203900 |
| 2023-09-22 | 22.81 | $22.93 | 270812 |
| 2023-09-21 | 22.79 | $22.76 | 331832 |
| 2023-09-20 | 22.81 | $22.94 | 399224 |
| 2023-09-19 | 22.79 | $22.85 | 221300 |
| 2023-09-18 | 22.79 | $22.70 | 388243 |
| 2023-09-15 | 22.83 | $22.77 | 1.2M |
| 2023-09-14 | 22.85 | $22.74 | 330500 |
| 2023-09-13 | 22.89 | $22.75 | 715837 |
| 2023-09-12 | 22.92 | $22.81 | 909641 |
| 2023-09-11 | 22.96 | $22.95 | 328417 |
| 2023-09-08 | 22.97 | $22.72 | 1.6M |
| 2023-09-07 | 23.03 | $22.85 | 321805 |
| 2023-09-06 | 23.07 | $23.09 | 754600 |
| 2023-09-05 | 23.06 | $23.15 | 245000 |
| 2023-09-01 | 23.05 | $23.22 | 206746 |
| 2023-08-31 | 23.02 | $23.02 | 578607 |
| 2023-08-30 | 23.02 | $23.30 | 250200 |
| 2023-08-29 | 22.97 | $23.43 | 295700 |
| 2023-08-28 | 22.88 | $23.09 | 284900 |
| 2023-08-25 | 22.85 | $22.95 | 447830 |
| 2023-08-24 | 22.84 | $22.82 | 455507 |
| 2023-08-23 | 22.87 | $23.10 | 479705 |
| 2023-08-22 | 22.83 | $22.89 | 919800 |
| 2023-08-21 | 22.84 | $22.71 | 354000 |
| 2023-08-18 | 22.89 | $22.80 | 404142 |
| 2023-08-17 | 22.93 | $22.74 | 389700 |
| 2023-08-16 | 22.99 | $22.76 | 370800 |
| 2023-08-15 | 23.05 | $22.98 | 412300 |
| 2023-08-14 | 23.08 | $23.02 | 259600 |
| 2023-08-11 | 23.10 | $22.92 | 481900 |
| 2023-08-10 | 23.15 | $23.10 | 379600 |
| 2023-08-09 | 23.17 | $23.07 | 308200 |
| 2023-08-08 | 23.20 | $22.99 | 486905 |
| 2023-08-07 | 23.26 | $23.10 | 850900 |
| 2023-08-04 | 23.29 | $23.07 | 408036 |
| 2023-08-03 | 23.35 | $23.21 | 353890 |
| 2023-08-02 | 23.38 | $22.97 | 387305 |
| 2023-08-01 | 23.46 | $23.23 | 245100 |
| 2023-07-31 | 23.51 | $23.46 | 368216 |
| 2023-07-28 | 23.51 | $23.37 | 439342 |
| 2023-07-27 | 23.53 | $23.33 | 777212 |
| 2023-07-26 | 23.56 | $23.82 | 373740 |
| 2023-07-25 | 23.50 | $23.63 | 354458 |
| 2023-07-24 | 23.46 | $23.65 | 390700 |
| 2023-07-21 | 23.41 | $23.53 | 269048 |
| 2023-07-20 | 23.38 | $23.47 | 375029 |
| 2023-07-19 | 23.36 | $23.53 | 353919 |
| 2023-07-18 | 23.32 | $23.51 | 530800 |
| 2023-07-17 | 23.29 | $23.68 | 565700 |
| 2023-07-14 | 23.20 | $23.61 | 403926 |
| 2023-07-13 | 23.12 | $23.64 | 488400 |
| 2023-07-12 | 23.02 | $23.67 | 599504 |
| 2023-07-11 | 22.90 | $23.04 | 572348 |
| 2023-07-10 | 22.90 | $22.89 | 206400 |
| 2023-07-07 | 22.92 | $22.92 | 314100 |
| 2023-07-06 | 22.95 | $22.82 | 340900 |
| 2023-07-05 | 23.00 | $23.09 | 374785 |
| 2023-07-03 | 23.01 | $23.12 | 288930 |
| 2023-06-30 | 23.01 | $23.05 | 422100 |
| 2023-06-29 | 23.02 | $22.94 | 190400 |
| 2023-06-28 | 23.07 | $23.02 | 255100 |
| 2023-06-27 | 23.10 | $23.09 | 154343 |
| 2023-06-26 | 23.13 | $23.09 | 482653 |
| 2023-06-23 | 23.16 | $22.92 | 253327 |
| 2023-06-22 | 23.23 | $23.09 | 231320 |
| 2023-06-21 | 23.28 | $23.18 | 337900 |
| 2023-06-20 | 23.32 | $22.97 | 479500 |
| 2023-06-16 | 23.42 | $23.21 | 419400 |
| 2023-06-15 | 23.47 | $23.45 | 540000 |
| 2023-06-14 | 23.49 | $23.46 | 606200 |
| 2023-06-13 | 23.51 | $23.48 | 390126 |
| 2023-06-12 | 23.53 | $23.51 | 430709 |
| 2023-06-09 | 23.54 | $23.46 | 286000 |
| 2023-06-08 | 23.57 | $23.45 | 328200 |
| 2023-06-07 | 23.60 | $23.22 | 388600 |
| 2023-06-06 | 23.69 | $23.78 | 378812 |
| 2023-06-05 | 23.68 | $23.75 | 464453 |
| 2023-06-02 | 23.67 | $23.78 | 501726 |
| 2023-06-01 | 23.65 | $23.49 | 390500 |
| 2023-05-31 | 23.70 | $23.38 | 1.7M |
| 2023-05-30 | 23.77 | $23.77 | 817339 |
| 2023-05-26 | 23.77 | $23.79 | 492100 |
| 2023-05-25 | 23.77 | $23.66 | 571900 |
| 2023-05-24 | 23.79 | $23.70 | 434649 |
| 2023-05-23 | 23.82 | $23.79 | 345721 |
| 2023-05-22 | 23.82 | $23.86 | 460728 |
| 2023-05-19 | 23.81 | $23.59 | 383600 |
| 2023-05-18 | 23.86 | $23.45 | 184800 |
| 2023-05-17 | 23.95 | $23.52 | 601730 |
| 2023-05-16 | 24.03 | $23.51 | 183816 |
| 2023-05-15 | 24.13 | $23.78 | 451530 |
| 2023-05-12 | 24.18 | $23.56 | 339300 |
| 2023-05-11 | 24.29 | $23.80 | 361277 |
| 2023-05-10 | 24.37 | $24.23 | 269300 |
| 2023-05-09 | 24.36 | $24.05 | 298000 |
| 2023-05-08 | 24.40 | $24.02 | 322661 |
| 2023-05-05 | 24.44 | $24.29 | 293400 |
| 2023-05-04 | 24.42 | $24.16 | 248441 |
| 2023-05-03 | 24.44 | $24.14 | 356200 |
| 2023-05-02 | 24.45 | $24.25 | 564900 |
| 2023-05-01 | 24.44 | $24.68 | 314400 |
| 2023-04-28 | 24.34 | $24.75 | 435000 |
| 2023-04-27 | 24.20 | $24.71 | 457025 |
| 2023-04-26 | 24.05 | $24.26 | 2.0M |
| 2023-04-25 | 23.97 | $23.72 | 683800 |
| 2023-04-24 | 23.99 | $23.81 | 145520 |
| 2023-04-21 | 23.98 | $23.80 | 244100 |
| 2023-04-20 | 23.98 | $23.88 | 658925 |
| 2023-04-19 | 23.95 | $23.76 | 461328 |
| 2023-04-18 | 23.95 | $23.98 | 591620 |
| 2023-04-17 | 23.90 | $23.86 | 429800 |
| 2023-04-14 | 23.86 | $24.19 | 204300 |
| 2023-04-13 | 23.74 | $24.24 | 504300 |
| 2023-04-12 | 23.59 | $23.80 | 373739 |
| 2023-04-11 | 23.51 | $23.70 | 350500 |
| 2023-04-10 | 23.43 | $23.49 | 369738 |
| 2023-04-06 | 23.38 | $23.62 | 338500 |
| 2023-04-05 | 23.30 | $23.44 | 289537 |
| 2023-04-04 | 23.24 | $23.62 | 279810 |
| 2023-04-03 | 23.13 | $23.75 | 313500 |
| 2023-03-31 | 22.98 | $23.53 | 186448 |
| 2023-03-30 | 22.85 | $23.51 | 478148 |
| 2023-03-29 | 22.69 | $23.63 | 1.1M |
| 2023-03-28 | 22.49 | $23.20 | 536300 |
| 2023-03-27 | 22.35 | $22.96 | 545700 |
| 2023-03-24 | 22.23 | $22.89 | 522237 |
| 2023-03-23 | 22.12 | $22.58 | 305230 |
| 2023-03-22 | 22.05 | $22.45 | 402304 |
| 2023-03-21 | 21.99 | $22.37 | 213405 |
| 2023-03-20 | 21.95 | $22.05 | 454028 |
| 2023-03-17 | 21.97 | $22.00 | 2.2M |
| 2023-03-16 | 22.01 | $21.76 | 1.4M |
| 2023-03-15 | 22.10 | $21.60 | 638028 |
| 2023-03-14 | 22.25 | $21.96 | 519600 |
| 2023-03-13 | 22.35 | $22.14 | 562418 |
| 2023-03-10 | 22.42 | $22.11 | 633312 |
| 2023-03-09 | 22.52 | $22.20 | 278025 |
| 2023-03-08 | 22.61 | $22.23 | 240200 |
| 2023-03-07 | 22.71 | $22.11 | 751800 |
| 2023-03-06 | 22.86 | $22.42 | 1.3M |
| 2023-03-03 | 22.96 | $22.61 | 841317 |
| 2023-03-02 | 23.04 | $22.82 | 329828 |
| 2023-03-01 | 23.09 | $22.80 | 407132 |
| 2023-02-28 | 23.15 | $22.91 | 277800 |
| 2023-02-27 | 23.19 | $23.05 | 531741 |
| 2023-02-24 | 23.22 | $22.88 | 692000 |
| 2023-02-23 | 23.28 | $23.00 | 499729 |
| 2023-02-22 | 23.33 | $22.90 | 336518 |
| 2023-02-21 | 23.41 | $23.07 | 642000 |
| 2023-02-17 | 23.46 | $23.18 | 350528 |
| 2023-02-16 | 23.50 | $23.29 | 457930 |
| 2023-02-15 | 23.52 | $23.40 | 445300 |
| 2023-02-14 | 23.51 | $23.51 | 661300 |
| 2023-02-13 | 23.48 | $23.39 | 572000 |
| 2023-02-10 | 23.47 | $23.40 | 361419 |
| 2023-02-09 | 23.46 | $23.44 | 525423 |
| 2023-02-08 | 23.43 | $23.50 | 724357 |
| 2023-02-07 | 23.39 | $23.48 | 768700 |
| 2023-02-06 | 23.34 | $23.16 | 554000 |
| 2023-02-03 | 23.34 | $23.43 | 930100 |
| 2023-02-02 | 23.29 | $23.54 | 682066 |
| 2023-02-01 | 23.21 | $23.60 | 498100 |
| 2023-01-31 | 23.10 | $23.23 | 363148 |
| 2023-01-30 | 23.05 | $23.31 | 455923 |
| 2023-01-27 | 22.97 | $23.55 | 1.0M |
| 2023-01-26 | 22.83 | $23.34 | 1.7M |
| 2023-01-25 | 22.71 | $23.05 | 718200 |
| 2023-01-24 | 22.63 | $23.10 | 1.0M |
| 2023-01-23 | 22.53 | $23.26 | 260424 |
| 2023-01-20 | 22.38 | $23.13 | 325234 |
| 2023-01-19 | 22.23 | $22.80 | 581839 |
| 2023-01-18 | 22.13 | $22.63 | 964318 |
| 2023-01-17 | 22.04 | $22.64 | 1.3M |
| 2023-01-13 | 21.95 | $22.32 | 558600 |
| 2023-01-12 | 21.91 | $22.30 | 565414 |
| 2023-01-11 | 21.86 | $21.72 | 720711 |
| 2023-01-10 | 21.94 | $21.72 | 421000 |
| 2023-01-09 | 22.03 | $21.90 | 568800 |
| 2023-01-06 | 22.10 | $21.98 | 432846 |
| 2023-01-05 | 22.16 | $21.60 | 309500 |
| 2023-01-04 | 22.32 | $22.33 | 659505 |
| 2023-01-03 | 22.35 | $22.42 | 502500 |
| 2022-12-30 | 22.36 | $22.39 | 300000 |
| 2022-12-29 | 22.39 | $22.42 | 411137 |
| 2022-12-28 | 22.42 | $22.02 | 327300 |
| 2022-12-27 | 22.54 | $22.54 | 301611 |
| 2022-12-23 | 22.56 | $22.42 | 160300 |
| 2022-12-22 | 22.62 | $22.45 | 312526 |
| 2022-12-21 | 22.69 | $22.72 | 247935 |
| 2022-12-20 | 22.71 | $22.60 | 249904 |
| 2022-12-19 | 22.76 | $22.75 | 341502 |
| 2022-12-16 | 22.78 | $22.77 | 442100 |
| 2022-12-15 | 22.81 | $22.41 | 913300 |
| 2022-12-14 | 22.92 | $22.82 | 419142 |
| 2022-12-13 | 22.96 | $22.96 | 872600 |
| 2022-12-12 | 22.98 | $22.76 | 624200 |
| 2022-12-09 | 23.05 | $22.48 | 690406 |
| 2022-12-08 | 23.18 | $22.85 | 299600 |
| 2022-12-07 | 23.26 | $22.67 | 476300 |
| 2022-12-06 | 23.39 | $22.87 | 422420 |
| 2022-12-05 | 23.50 | $23.45 | 1.0M |
| 2022-12-02 | 23.51 | $23.98 | 706901 |
| 2022-12-01 | 23.40 | $23.98 | 619519 |
| 2022-11-30 | 23.28 | $23.77 | 1.5M |
| 2022-11-29 | 23.19 | $23.31 | 434300 |
| 2022-11-28 | 23.17 | $23.28 | 465403 |
| 2022-11-25 | 23.16 | $23.13 | 335600 |
| 2022-11-23 | 23.18 | $23.24 | 307400 |
| 2022-11-22 | 23.18 | $23.22 | 607400 |
| 2022-11-21 | 23.19 | $22.95 | 385200 |
| 2022-11-18 | 23.25 | $23.19 | 351500 |
| 2022-11-17 | 23.27 | $22.92 | 1.3M |
| 2022-11-16 | 23.36 | $22.76 | 1.8M |
| 2022-11-15 | 23.49 | $23.36 | 714443 |
| 2022-11-14 | 23.52 | $23.37 | 710100 |
| 2022-11-11 | 23.55 | $23.75 | 1.0M |
| 2022-11-10 | 23.51 | $23.77 | 904700 |
| 2022-11-09 | 23.45 | $23.31 | 461508 |
| 2022-11-08 | 23.48 | $23.56 | 599527 |
| 2022-11-07 | 23.47 | $23.72 | 519242 |
| 2022-11-04 | 23.41 | $23.70 | 1.7M |
| 2022-11-03 | 23.36 | $23.15 | 724800 |
| 2022-11-02 | 23.41 | $23.16 | 589300 |
| 2022-11-01 | 23.47 | $23.61 | 798446 |
| 2022-10-31 | 23.44 | $23.75 | 393700 |
| 2022-10-28 | 23.38 | $23.74 | 409400 |
| 2022-10-27 | 23.31 | $23.61 | 285813 |
| 2022-10-26 | 23.26 | $23.65 | 593600 |
| 2022-10-25 | 23.20 | $23.69 | 470900 |
| 2022-10-24 | 23.11 | $23.70 | 690100 |
| 2022-10-21 | 23.01 | $23.64 | 438919 |
| 2022-10-20 | 22.91 | $23.26 | 354637 |
| 2022-10-19 | 22.87 | $22.70 | 504100 |
| 2022-10-18 | 22.95 | $22.64 | 505500 |
| 2022-10-17 | 23.06 | $22.83 | 354347 |
| 2022-10-14 | 23.14 | $22.56 | 448600 |
| 2022-10-13 | 23.30 | $23.08 | 486803 |
| 2022-10-12 | 23.38 | $23.16 | 1.4M |
| 2022-10-11 | 23.45 | $23.01 | 585820 |
| 2022-10-10 | 23.56 | $23.16 | 432331 |
| 2022-10-07 | 23.66 | $23.14 | 171800 |
| 2022-10-06 | 23.79 | $23.57 | 318200 |
| 2022-10-05 | 23.84 | $23.67 | 379238 |
| 2022-10-04 | 23.88 | $24.05 | 583634 |
| 2022-10-03 | 23.85 | $23.56 | 732529 |
| 2022-09-30 | 23.92 | $23.32 | 706500 |
| 2022-09-29 | 24.05 | $23.45 | 1.0M |
| 2022-09-28 | 24.17 | $23.87 | 494834 |
| 2022-09-27 | 24.22 | $23.59 | 355228 |
| 2022-09-26 | 24.34 | $23.77 | 575918 |
| 2022-09-23 | 24.44 | $23.94 | 536000 |
| 2022-09-22 | 24.51 | $24.34 | 302535 |
| 2022-09-21 | 24.51 | $24.22 | 677233 |
| 2022-09-20 | 24.54 | $24.29 | 494800 |
| 2022-09-19 | 24.56 | $24.61 | 347708 |
| 2022-09-16 | 24.50 | $24.27 | 1.1M |
| 2022-09-15 | 24.51 | $24.75 | 1.1M |
| 2022-09-14 | 24.42 | $24.67 | 806929 |
| 2022-09-13 | 24.32 | $24.33 | 425600 |
| 2022-09-12 | 24.29 | $24.59 | 615509 |
| 2022-09-09 | 24.18 | $24.37 | 474329 |
| 2022-09-08 | 24.11 | $24.22 | 230100 |
| 2022-09-07 | 24.05 | $24.05 | 675805 |
| 2022-09-06 | 24.02 | $24.13 | 312300 |
| 2022-09-02 | 23.97 | $24.04 | 598800 |
| 2022-09-01 | 23.93 | $23.97 | 475600 |
| 2022-08-31 | 23.89 | $23.76 | 356200 |
| 2022-08-30 | 23.89 | $23.72 | 651100 |
| 2022-08-29 | 23.89 | $23.61 | 369146 |
| 2022-08-26 | 23.92 | $23.56 | 510100 |
| 2022-08-25 | 23.96 | $23.93 | 220330 |
| 2022-08-24 | 23.92 | $23.92 | 211500 |
| 2022-08-23 | 23.89 | $23.76 | 396227 |
| 2022-08-22 | 23.87 | $23.35 | 850500 |
| 2022-08-19 | 23.94 | $23.61 | 374921 |
| 2022-08-18 | 23.97 | $23.86 | 251900 |
| 2022-08-17 | 23.94 | $23.84 | 251239 |
| 2022-08-16 | 23.91 | $23.98 | 352600 |
| 2022-08-15 | 23.84 | $23.93 | 280715 |
| 2022-08-12 | 23.77 | $24.24 | 247600 |
| 2022-08-11 | 23.62 | $24.10 | 395217 |
| 2022-08-10 | 23.47 | $24.00 | 314520 |
| 2022-08-09 | 23.32 | $23.80 | 490100 |
| 2022-08-08 | 23.18 | $23.71 | 546600 |
| 2022-08-05 | 23.04 | $23.46 | 319935 |
| 2022-08-04 | 22.93 | $23.47 | 291931 |
| 2022-08-03 | 22.80 | $23.38 | 267200 |
| 2022-08-02 | 22.67 | $23.14 | 564306 |
| 2022-08-01 | 22.56 | $23.23 | 289617 |
| 2022-07-29 | 22.42 | $23.11 | 410949 |
| 2022-07-28 | 22.28 | $23.11 | 407632 |
| 2022-07-27 | 22.12 | $22.82 | 391400 |
| 2022-07-26 | 22.00 | $22.49 | 186806 |
| 2022-07-25 | 21.93 | $22.60 | 432200 |
| 2022-07-22 | 21.82 | $22.50 | 336600 |
| 2022-07-21 | 21.72 | $22.48 | 438700 |
| 2022-07-20 | 21.62 | $22.46 | 530642 |
| 2022-07-19 | 21.50 | $22.12 | 517100 |
| 2022-07-18 | 21.44 | $21.64 | 343609 |
| 2022-07-15 | 21.47 | $21.62 | 408600 |
| 2022-07-14 | 21.52 | $21.48 | 438944 |
| 2022-07-13 | 21.60 | $21.46 | 463846 |
| 2022-07-12 | 21.71 | $21.75 | 780601 |
| 2022-07-11 | 21.78 | $21.67 | 496113 |
| 2022-07-08 | 21.88 | $21.82 | 427800 |
| 2022-07-07 | 21.97 | $21.70 | 644413 |
| 2022-07-06 | 22.11 | $21.60 | 715900 |
| 2022-07-05 | 22.29 | $21.64 | 1.7M |
| 2022-07-01 | 22.49 | $22.09 | 853067 |
| 2022-06-30 | 22.64 | $22.38 | 683100 |
| 2022-06-29 | 22.75 | $22.41 | 948662 |
| 2022-06-28 | 22.87 | $22.72 | 386312 |
| 2022-06-27 | 22.95 | $22.89 | 1.0M |
| 2022-06-24 | 23.01 | $23.25 | 381161 |
| 2022-06-23 | 23.01 | $23.07 | 425600 |
| 2022-06-22 | 23.05 | $22.90 | 635754 |
| 2022-06-21 | 23.13 | $23.07 | 553457 |
| 2022-06-17 | 23.19 | $22.62 | 842842 |
| 2022-06-16 | 23.36 | $22.90 | 875375 |
| 2022-06-15 | 23.50 | $22.92 | 769500 |
| 2022-06-14 | 23.66 | $22.85 | 2.7M |
| 2022-06-13 | 23.86 | $22.66 | 1.3M |
| 2022-06-10 | 24.13 | $23.26 | 461804 |
| 2022-06-09 | 24.32 | $23.78 | 912022 |
| 2022-06-08 | 24.43 | $24.57 | 399800 |
| 2022-06-07 | 24.40 | $24.57 | 744618 |
| 2022-06-06 | 24.35 | $24.51 | 2.2M |
| 2022-06-03 | 24.32 | $24.76 | 792800 |
| 2022-06-02 | 24.22 | $24.88 | 1.9M |
| 2022-06-01 | 24.08 | $24.86 | 1.8M |
| 2022-05-31 | 23.93 | $24.98 | 2.0M |
| 2022-05-27 | 23.73 | $24.57 | 597000 |
| 2022-05-26 | 23.58 | $23.95 | 391000 |
| 2022-05-25 | 23.54 | $23.68 | 975628 |
| 2022-05-24 | 23.56 | $23.91 | 463448 |
| 2022-05-23 | 23.53 | $23.51 | 627800 |
| 2022-05-20 | 23.58 | $23.54 | 1.1M |
| 2022-05-19 | 23.63 | $23.66 | 605900 |
| 2022-05-18 | 23.68 | $23.26 | 1.1M |
| 2022-05-17 | 23.81 | $23.58 | 761573 |
| 2022-05-16 | 23.91 | $23.26 | 729800 |
| 2022-05-13 | 24.08 | $23.28 | 1.3M |
| 2022-05-12 | 24.29 | $22.95 | 2.6M |
| 2022-05-11 | 24.59 | $23.76 | 2.3M |
| 2022-05-10 | 24.78 | $23.76 | 1.3M |
| 2022-05-09 | 24.99 | $23.71 | 1.2M |
| 2022-05-06 | 25.25 | $25.04 | 976800 |
| 2022-05-05 | 25.27 | $25.20 | 676372 |
| 2022-05-04 | 25.26 | $25.57 | 983040 |
| 2022-05-03 | 25.17 | $25.26 | 859700 |
| 2022-05-02 | 25.13 | $25.14 | 983800 |
| 2022-04-29 | 25.10 | $25.22 | 1.0M |
| 2022-04-28 | 25.05 | $25.28 | 763800 |
| 2022-04-27 | 24.98 | $25.23 | 1.3M |
| 2022-04-26 | 24.91 | $25.11 | 927800 |
| 2022-04-25 | 24.85 | $25.07 | 1.1M |
| 2022-04-22 | 24.79 | $24.64 | 855400 |
| 2022-04-21 | 24.81 | $25.03 | 1.2M |
| 2022-04-20 | 24.76 | $24.88 | 951492 |
| 2022-04-19 | 24.72 | $24.50 | 1.0M |
| 2022-04-18 | 24.75 | $24.74 | 946300 |
| 2022-04-14 | 24.74 | $24.40 | 899600 |
| 2022-04-13 | 24.80 | $24.88 | 865206 |
| 2022-04-12 | 24.77 | $24.55 | 727543 |
| 2022-04-11 | 24.80 | $24.44 | 968041 |
| 2022-04-08 | 24.86 | $24.79 | 1.1M |
| 2022-04-07 | 24.86 | $24.60 | 647300 |
| 2022-04-06 | 24.89 | $24.46 | 880808 |
| 2022-04-05 | 24.95 | $24.84 | 862102 |
| 2022-04-04 | 24.95 | $25.04 | 544713 |
| 2022-04-01 | 24.89 | $24.80 | 654919 |
| 2022-03-31 | 24.88 | $24.75 | 1.5M |
| 2022-03-30 | 24.88 | $24.81 | 620200 |
| 2022-03-29 | 24.86 | $24.87 | 659114 |
| 2022-03-28 | 24.83 | $24.92 | 540600 |
| 2022-03-25 | 24.77 | $24.79 | 424213 |
| 2022-03-24 | 24.74 | $24.92 | 967607 |
| 2022-03-23 | 24.66 | $24.48 | 1.2M |
| 2022-03-22 | 24.67 | $24.56 | 1.0M |
| 2022-03-21 | 24.66 | $24.45 | 735600 |
| 2022-03-18 | 24.68 | $24.44 | 947919 |
| 2022-03-17 | 24.69 | $24.58 | 977604 |
| 2022-03-16 | 24.67 | $25.28 | 1.3M |
| 2022-03-15 | 24.51 | $24.70 | 1.2M |
| 2022-03-14 | 24.43 | $24.66 | 1.2M |
| 2022-03-11 | 24.35 | $24.36 | 699046 |
| 2022-03-10 | 24.32 | $24.44 | 870900 |
| 2022-03-09 | 24.27 | $24.72 | 912029 |
| 2022-03-08 | 24.15 | $23.95 | 1.2M |
| 2022-03-07 | 24.17 | $23.77 | 934700 |
| 2022-03-04 | 24.23 | $24.07 | 1.1M |
| 2022-03-03 | 24.23 | $23.94 | 1.1M |
| 2022-03-02 | 24.26 | $24.06 | 999900 |
| 2022-03-01 | 24.27 | $24.38 | 3.1M |
| 2022-02-28 | 24.21 | $24.33 | 991825 |
| 2022-02-25 | 24.16 | $24.54 | 1.4M |
| 2022-02-24 | 24.04 | $24.00 | 1.3M |
| 2022-02-23 | 24.02 | $24.11 | 699700 |
| 2022-02-22 | 23.97 | $23.98 | 1.3M |
| 2022-02-18 | 23.94 | $24.00 | 297312 |
| 2022-02-17 | 23.90 | $23.87 | 617100 |
| 2022-02-16 | 23.88 | $24.29 | 772400 |
| 2022-02-15 | 23.76 | $24.29 | 1.3M |
| 2022-02-14 | 23.63 | $23.75 | 1.1M |
| 2022-02-11 | 23.58 | $23.76 | 555403 |
| 2022-02-10 | 23.53 | $23.83 | 915000 |
| 2022-02-09 | 23.45 | $23.93 | 603334 |
| 2022-02-08 | 23.34 | $23.73 | 943843 |
| 2022-02-07 | 23.25 | $23.67 | 949300 |
| 2022-02-04 | 23.16 | $23.17 | 616340 |
| 2022-02-03 | 23.16 | $23.15 | 423801 |
| 2022-02-02 | 23.16 | $23.15 | 566200 |
| 2022-02-01 | 23.17 | $23.19 | 430544 |
| 2022-01-31 | 23.17 | $23.18 | 450682 |
| 2022-01-28 | 23.17 | $23.20 | 426548 |
| 2022-01-27 | 23.17 | $23.08 | 568500 |
| 2022-01-26 | 23.19 | $22.87 | 931300 |
| 2022-01-25 | 23.26 | $23.14 | 672211 |
| 2022-01-24 | 23.28 | $23.23 | 632600 |
| 2022-01-21 | 23.29 | $23.48 | 835920 |
| 2022-01-20 | 23.25 | $23.24 | 456142 |
| 2022-01-19 | 23.25 | $23.08 | 365600 |
| 2022-01-18 | 23.28 | $23.03 | 572536 |
| 2022-01-14 | 23.33 | $23.66 | 544513 |
| 2022-01-13 | 23.26 | $23.45 | 446810 |
| 2022-01-12 | 23.22 | $23.52 | 368512 |
| 2022-01-11 | 23.15 | $23.45 | 561800 |
| 2022-01-10 | 23.09 | $23.29 | 470118 |
| 2022-01-07 | 23.06 | $23.35 | 409900 |
| 2022-01-06 | 23.01 | $23.05 | 368400 |
| 2022-01-05 | 23.01 | $22.87 | 786940 |
| 2022-01-04 | 23.05 | $23.24 | 492331 |
| 2022-01-03 | 23.02 | $23.20 | 505554 |
| 2021-12-31 | 23.00 | $22.97 | 184800 |
| 2021-12-30 | 23.02 | $23.01 | 335500 |
| 2021-12-29 | 23.04 | $23.15 | 306800 |
| 2021-12-28 | 23.03 | $23.22 | 400622 |
| 2021-12-27 | 23.01 | $23.20 | 477500 |
| 2021-12-23 | 22.99 | $22.97 | 552306 |
| 2021-12-22 | 23.01 | $23.05 | 789700 |
| 2021-12-21 | 23.03 | $23.09 | 674400 |
| 2021-12-20 | 23.04 | $22.71 | 552628 |
| 2021-12-17 | 23.13 | $22.79 | 714209 |
| 2021-12-16 | 23.21 | $22.97 | 652225 |
| 2021-12-15 | 23.28 | $23.10 | 537510 |
| 2021-12-14 | 23.33 | $23.01 | 624900 |
| 2021-12-13 | 23.40 | $23.09 | 590500 |
| 2021-12-10 | 23.48 | $23.49 | 412134 |
| 2021-12-09 | 23.47 | $23.54 | 316142 |
| 2021-12-08 | 23.46 | $23.64 | 555200 |
| 2021-12-07 | 23.43 | $23.76 | 429110 |
| 2021-12-06 | 23.37 | $23.34 | 570700 |
| 2021-12-03 | 23.38 | $23.08 | 874700 |
| 2021-12-02 | 23.45 | $23.37 | 897724 |
| 2021-12-01 | 23.47 | $23.04 | 1.0M |
| 2021-11-30 | 23.57 | $23.32 | 1.5M |
| 2021-11-29 | 23.62 | $23.32 | 1.1M |
| 2021-11-26 | 23.68 | $22.96 | 835500 |
| 2021-11-24 | 23.83 | $23.67 | 499700 |
| 2021-11-23 | 23.85 | $23.74 | 541000 |
| 2021-11-22 | 23.85 | $23.76 | 396300 |
| 2021-11-19 | 23.85 | $23.69 | 556848 |
| 2021-11-18 | 23.87 | $23.52 | 544508 |
| 2021-11-17 | 23.92 | $23.66 | 685338 |
| 2021-11-16 | 23.95 | $23.58 | 1.5M |
| 2021-11-15 | 24.01 | $23.63 | 550100 |
| 2021-11-12 | 24.05 | $23.94 | 395117 |
| 2021-11-11 | 24.04 | $24.01 | 534843 |
| 2021-11-10 | 24.01 | $23.78 | 838600 |
| 2021-11-09 | 24.03 | $23.83 | 739033 |
| 2021-11-08 | 24.03 | $23.77 | 415400 |
| 2021-11-05 | 24.04 | $23.55 | 636100 |
| 2021-11-04 | 24.10 | $23.35 | 1.0M |
| 2021-11-03 | 24.21 | $23.47 | 561200 |
| 2021-11-02 | 24.30 | $23.31 | 1.4M |
| 2021-11-01 | 24.44 | $23.63 | 817300 |
| 2021-10-29 | 24.54 | $23.93 | 576518 |
| 2021-10-28 | 24.58 | $23.87 | 767603 |
| 2021-10-27 | 24.63 | $23.92 | 1.3M |
| 2021-10-26 | 24.68 | $24.31 | 602700 |
| 2021-10-25 | 24.65 | $24.24 | 1.8M |
| 2021-10-22 | 24.63 | $24.38 | 601100 |
| 2021-10-21 | 24.56 | $24.44 | 600128 |
| 2021-10-20 | 24.47 | $24.69 | 543200 |
| 2021-10-19 | 24.30 | $24.72 | 2.5M |
| 2021-10-18 | 24.09 | $24.60 | 832200 |
| 2021-10-15 | 23.87 | $24.69 | 526527 |
| 2021-10-14 | 23.59 | $24.59 | 596900 |
| 2021-10-13 | 23.28 | $24.16 | 751100 |
| 2021-10-12 | 23.00 | $23.68 | 726200 |
| 2021-10-11 | 22.78 | $23.52 | 2.5M |
| 2021-10-08 | 22.55 | $23.37 | 1.0M |
| 2021-10-07 | 22.32 | $23.19 | 987900 |
| 2021-10-06 | 22.08 | $23.01 | 641341 |
| 2021-10-05 | 21.84 | $22.56 | 994000 |
| 2021-10-04 | 21.65 | $22.35 | 622930 |
| 2021-10-01 | 21.48 | $21.87 | 552012 |
| 2021-09-30 | 21.37 | $21.69 | 1.0M |
| 2021-09-29 | 21.29 | $21.17 | 513508 |
| 2021-09-28 | 21.31 | $20.97 | 540821 |
| 2021-09-27 | 21.37 | $21.16 | 627000 |
| 2021-09-24 | 21.40 | $21.28 | 310929 |
| 2021-09-23 | 21.40 | $21.33 | 567400 |
| 2021-09-22 | 21.40 | $21.37 | 472335 |
| 2021-09-21 | 21.38 | $20.96 | 279300 |
| 2021-09-20 | 21.45 | $21.01 | 539729 |
| 2021-09-17 | 21.52 | $21.26 | 436426 |
| 2021-09-16 | 21.54 | $21.46 | 384878 |
| 2021-09-15 | 21.53 | $21.62 | 359504 |
| 2021-09-14 | 21.48 | $21.62 | 344700 |
| 2021-09-13 | 21.41 | $21.47 | 202400 |
| 2021-09-10 | 21.37 | $21.37 | 253012 |
| 2021-09-09 | 21.34 | $21.37 | 409503 |
| 2021-09-08 | 21.30 | $21.19 | 412112 |
| 2021-09-07 | 21.30 | $21.58 | 450600 |
| 2021-09-03 | 21.20 | $21.56 | 409900 |
| 2021-09-02 | 21.10 | $21.22 | 477618 |
| 2021-09-01 | 21.05 | $21.33 | 454100 |
| 2021-08-31 | 20.97 | $21.26 | 1.3M |
| 2021-08-30 | 20.89 | $21.15 | 464410 |
| 2021-08-27 | 20.82 | $20.89 | 525400 |
| 2021-08-26 | 20.79 | $20.54 | 550200 |
| 2021-08-25 | 20.83 | $20.90 | 452915 |
| 2021-08-24 | 20.80 | $20.97 | 1.0M |
| 2021-08-23 | 20.75 | $21.20 | 467000 |
| 2021-08-20 | 20.64 | $20.89 | 551900 |
| 2021-08-19 | 20.58 | $20.56 | 494700 |
| 2021-08-18 | 20.57 | $20.90 | 483310 |
| 2021-08-17 | 20.50 | $20.71 | 216400 |
| 2021-08-16 | 20.45 | $20.87 | 484033 |
| 2021-08-13 | 20.37 | $20.76 | 523417 |
| 2021-08-12 | 20.29 | $20.60 | 186000 |
| 2021-08-11 | 20.23 | $20.38 | 200322 |
| 2021-08-10 | 20.21 | $20.24 | 381406 |
| 2021-08-09 | 20.22 | $20.10 | 824125 |
| 2021-08-06 | 20.26 | $20.44 | 243917 |
| 2021-08-05 | 20.24 | $20.87 | 425748 |
| 2021-08-04 | 20.12 | $20.45 | 459232 |
| 2021-08-03 | 20.08 | $20.67 | 222200 |
| 2021-08-02 | 19.98 | $20.20 | 327528 |
| 2021-07-30 | 19.97 | $20.09 | 297075 |
| 2021-07-29 | 19.98 | $20.19 | 623400 |
| 2021-07-28 | 19.97 | $20.07 | 607800 |
| 2021-07-27 | 19.98 | $20.10 | 409301 |
| 2021-07-26 | 20.00 | $20.31 | 583000 |
| 2021-07-23 | 19.97 | $20.21 | 613631 |
| 2021-07-22 | 19.97 | $20.56 | 584600 |
| 2021-07-21 | 19.89 | $20.29 | 325829 |
| 2021-07-20 | 19.86 | $19.96 | 349872 |
| 2021-07-19 | 19.90 | $19.89 | 370837 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
11.99
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.29
Average
20.78
Maximum
25.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.99 | $12.20 | 132695 |
| 2026-07-15 | 11.90 | $12.01 | 1.2M |
| 2026-07-14 | 11.85 | $12.07 | 917025 |
| 2026-07-13 | 11.77 | $11.98 | 2.0M |
| 2026-07-10 | 11.70 | $11.85 | 953100 |
| 2026-07-09 | 11.66 | $11.80 | 608213 |
| 2026-07-08 | 11.63 | $11.76 | 1.6M |
| 2026-07-07 | 11.61 | $12.02 | 1.7M |
| 2026-07-06 | 11.51 | $11.81 | 1.4M |
| 2026-07-02 | 11.46 | $11.45 | 2.2M |
| 2026-07-01 | 11.52 | $11.28 | 1.7M |
| 2026-06-30 | 11.65 | $11.31 | 2.0M |
| 2026-06-29 | 11.81 | $11.65 | 1.2M |
| 2026-06-26 | 11.89 | $11.86 | 971028 |
| 2026-06-25 | 11.93 | $11.93 | 2.2M |
| 2026-06-24 | 11.97 | $11.74 | 4.3M |
| 2026-06-23 | 12.08 | $12.20 | 1.7M |
| 2026-06-22 | 12.07 | $12.15 | 2.2M |
| 2026-06-18 | 12.08 | $12.43 | 1.8M |
| 2026-06-17 | 12.01 | $12.48 | 2.2M |
| 2026-06-16 | 11.92 | $12.66 | 843169 |
| 2026-06-15 | 11.75 | $12.71 | 3.5M |
| 2026-06-12 | 11.55 | $12.34 | 1.5M |
| 2026-06-11 | 11.42 | $12.12 | 2.2M |
| 2026-06-10 | 11.36 | $12.12 | 4.5M |
| 2026-06-09 | 11.29 | $11.60 | 3.3M |
| 2026-06-08 | 11.39 | $10.80 | 6.0M |
| 2026-06-05 | 11.78 | $11.23 | 3.9M |
| 2026-06-04 | 12.13 | $11.99 | 2.2M |
| 2026-06-03 | 12.34 | $12.18 | 2.4M |
| 2026-06-02 | 12.54 | $12.82 | 635200 |
| 2026-06-01 | 12.59 | $12.85 | 870037 |
| 2026-05-29 | 12.66 | $12.72 | 1.9M |
| 2026-05-28 | 12.79 | $12.92 | 698314 |
| 2026-05-27 | 12.90 | $12.93 | 1.8M |
| 2026-05-26 | 13.05 | $12.90 | 2.5M |
| 2026-05-22 | 13.25 | $13.09 | 1.1M |
| 2026-05-21 | 13.45 | $13.08 | 2.0M |
| 2026-05-20 | 13.70 | $13.49 | 994173 |
| 2026-05-19 | 13.89 | $13.45 | 2.0M |
| 2026-05-18 | 14.13 | $13.95 | 1.4M |
| 2026-05-15 | 14.29 | $14.14 | 1.0M |
| 2026-05-14 | 14.42 | $14.31 | 352900 |
| 2026-05-13 | 14.53 | $14.30 | 512808 |
| 2026-05-12 | 14.68 | $14.54 | 1.3M |
| 2026-05-11 | 14.79 | $14.63 | 1.1M |
| 2026-05-08 | 14.90 | $14.89 | 519267 |
| 2026-05-07 | 14.96 | $15.11 | 566450 |
| 2026-05-06 | 14.96 | $15.12 | 1.7M |
| 2026-05-05 | 14.97 | $14.95 | 602227 |
| 2026-05-04 | 15.04 | $14.72 | 673700 |
| 2026-05-01 | 15.20 | $14.96 | 761171 |
| 2026-04-30 | 15.32 | $14.93 | 770100 |
| 2026-04-29 | 15.49 | $15.02 | 812766 |
| 2026-04-28 | 15.66 | $15.09 | 657015 |
| 2026-04-27 | 15.85 | $15.23 | 453923 |
| 2026-04-24 | 16.04 | $15.36 | 524237 |
| 2026-04-23 | 16.23 | $15.74 | 1.3M |
| 2026-04-22 | 16.33 | $16.13 | 351646 |
| 2026-04-21 | 16.34 | $16.11 | 438327 |
| 2026-04-20 | 16.34 | $16.31 | 512100 |
| 2026-04-17 | 16.29 | $16.54 | 1.5M |
| 2026-04-16 | 16.14 | $16.22 | 414300 |
| 2026-04-15 | 16.06 | $16.27 | 199472 |
| 2026-04-14 | 15.95 | $16.43 | 433487 |
| 2026-04-13 | 15.76 | $16.17 | 470103 |
| 2026-04-10 | 15.62 | $16.00 | 486701 |
| 2026-04-09 | 15.50 | $15.87 | 181300 |
| 2026-04-08 | 15.39 | $15.89 | 792800 |
| 2026-04-07 | 15.26 | $15.24 | 282324 |
| 2026-04-06 | 15.32 | $15.38 | 479400 |
| 2026-04-02 | 15.34 | $15.54 | 413347 |
| 2026-04-01 | 15.33 | $15.78 | 463119 |
| 2026-03-31 | 15.25 | $15.79 | 716300 |
| 2026-03-30 | 15.15 | $15.46 | 329571 |
| 2026-03-27 | 15.14 | $15.39 | 423648 |
| 2026-03-26 | 15.17 | $15.61 | 564900 |
| 2026-03-25 | 15.13 | $15.99 | 1.2M |
| 2026-03-24 | 14.98 | $15.27 | 445692 |
| 2026-03-23 | 15.04 | $15.43 | 1.6M |
| 2026-03-20 | 15.07 | $15.12 | 403044 |
| 2026-03-19 | 15.22 | $15.33 | 666300 |
| 2026-03-18 | 15.35 | $15.39 | 351316 |
| 2026-03-17 | 15.50 | $15.57 | 499433 |
| 2026-03-16 | 15.63 | $15.41 | 611500 |
| 2026-03-13 | 15.86 | $15.52 | 1.0M |
| 2026-03-12 | 16.12 | $15.86 | 870540 |
| 2026-03-11 | 16.33 | $16.17 | 810200 |
| 2026-03-10 | 16.50 | $16.32 | 1.4M |
| 2026-03-09 | 16.67 | $16.40 | 1.7M |
| 2026-03-06 | 16.86 | $16.21 | 708400 |
| 2026-03-05 | 17.16 | $16.66 | 600218 |
| 2026-03-04 | 17.38 | $16.87 | 1.1M |
| 2026-03-03 | 17.60 | $17.15 | 812873 |
| 2026-03-02 | 17.77 | $17.52 | 684328 |
| 2026-02-27 | 17.87 | $17.82 | 631400 |
| 2026-02-26 | 17.89 | $17.89 | 329041 |
| 2026-02-25 | 17.90 | $18.22 | 258494 |
| 2026-02-24 | 17.80 | $17.95 | 968000 |
| 2026-02-23 | 17.78 | $18.11 | 494100 |
| 2026-02-20 | 17.70 | $18.06 | 1.0M |
| 2026-02-19 | 17.62 | $17.83 | 451100 |
| 2026-02-18 | 17.60 | $17.87 | 396529 |
| 2026-02-17 | 17.57 | $17.82 | 304912 |
| 2026-02-13 | 17.55 | $17.77 | 1.2M |
| 2026-02-12 | 17.55 | $17.89 | 606454 |
| 2026-02-11 | 17.52 | $18.09 | 930800 |
| 2026-02-10 | 17.42 | $17.75 | 387000 |
| 2026-02-09 | 17.42 | $17.60 | 408539 |
| 2026-02-06 | 17.47 | $17.60 | 541800 |
| 2026-02-05 | 17.55 | $17.51 | 1.3M |
| 2026-02-04 | 17.67 | $17.79 | 1.7M |
| 2026-02-03 | 17.74 | $17.59 | 1.2M |
| 2026-02-02 | 17.89 | $17.41 | 1.0M |
| 2026-01-30 | 18.14 | $17.65 | 2.4M |
| 2026-01-29 | 18.37 | $17.58 | 2.0M |
| 2026-01-28 | 18.69 | $17.26 | 5.9M |
| 2026-01-27 | 19.17 | $19.18 | 711385 |
| 2026-01-26 | 19.14 | $19.20 | 938700 |
| 2026-01-23 | 19.11 | $19.01 | 332947 |
| 2026-01-22 | 19.12 | $19.05 | 446336 |
| 2026-01-21 | 19.12 | $18.94 | 332903 |
| 2026-01-20 | 19.16 | $19.13 | 319139 |
| 2026-01-16 | 19.14 | $19.14 | 206300 |
| 2026-01-15 | 19.12 | $19.22 | 371923 |
| 2026-01-14 | 19.06 | $19.14 | 528711 |
| 2026-01-13 | 19.01 | $19.03 | 891600 |
| 2026-01-12 | 18.98 | $18.99 | 547306 |
| 2026-01-09 | 18.96 | $19.01 | 424326 |
| 2026-01-08 | 18.93 | $18.99 | 242300 |
| 2026-01-07 | 18.89 | $19.03 | 219311 |
| 2026-01-06 | 18.83 | $19.08 | 643621 |
| 2026-01-05 | 18.74 | $19.04 | 370150 |
| 2026-01-02 | 18.64 | $18.81 | 389500 |
| 2025-12-31 | 18.60 | $18.70 | 150000 |
| 2025-12-30 | 18.58 | $18.67 | 291333 |
| 2025-12-29 | 18.56 | $18.67 | 281000 |
| 2025-12-26 | 18.55 | $18.47 | 161139 |
| 2025-12-24 | 18.59 | $18.45 | 107138 |
| 2025-12-23 | 18.65 | $18.56 | 328023 |
| 2025-12-22 | 18.69 | $18.68 | 314500 |
| 2025-12-19 | 18.70 | $18.58 | 546000 |
| 2025-12-18 | 18.74 | $18.63 | 601200 |
| 2025-12-17 | 18.77 | $18.60 | 310600 |
| 2025-12-16 | 18.82 | $18.67 | 220116 |
| 2025-12-15 | 18.86 | $18.86 | 645634 |
| 2025-12-12 | 18.84 | $18.76 | 205423 |
| 2025-12-11 | 18.85 | $18.68 | 308200 |
| 2025-12-10 | 18.89 | $18.86 | 707600 |
| 2025-12-09 | 18.87 | $18.68 | 447400 |
| 2025-12-08 | 18.91 | $18.87 | 204700 |
| 2025-12-05 | 18.89 | $18.82 | 432000 |
| 2025-12-04 | 18.87 | $18.79 | 171100 |
| 2025-12-03 | 18.86 | $18.83 | 227791 |
| 2025-12-02 | 18.84 | $18.92 | 1.0M |
| 2025-12-01 | 18.77 | $18.79 | 312500 |
| 2025-11-28 | 18.73 | $18.67 | 221707 |
| 2025-11-26 | 18.71 | $18.87 | 383051 |
| 2025-11-25 | 18.63 | $18.73 | 502957 |
| 2025-11-24 | 18.57 | $18.78 | 528922 |
| 2025-11-21 | 18.47 | $18.37 | 697200 |
| 2025-11-20 | 18.49 | $18.33 | 594306 |
| 2025-11-19 | 18.52 | $18.48 | 302919 |
| 2025-11-18 | 18.50 | $18.26 | 391134 |
| 2025-11-17 | 18.55 | $18.38 | 365600 |
| 2025-11-14 | 18.56 | $18.38 | 336400 |
| 2025-11-13 | 18.58 | $18.28 | 268308 |
| 2025-11-12 | 18.63 | $18.44 | 202300 |
| 2025-11-11 | 18.63 | $18.45 | 234900 |
| 2025-11-10 | 18.63 | $18.55 | 204801 |
| 2025-11-07 | 18.59 | $18.53 | 512500 |
| 2025-11-06 | 18.54 | $18.44 | 260942 |
| 2025-11-05 | 18.51 | $18.54 | 406053 |
| 2025-11-04 | 18.43 | $18.36 | 974308 |
| 2025-11-03 | 18.39 | $18.45 | 287200 |
| 2025-10-31 | 18.31 | $18.28 | 121406 |
| 2025-10-30 | 18.25 | $18.27 | 148100 |
| 2025-10-29 | 18.19 | $18.32 | 286445 |
| 2025-10-28 | 18.09 | $18.05 | 180600 |
| 2025-10-27 | 18.05 | $18.09 | 328700 |
| 2025-10-24 | 17.99 | $18.30 | 338211 |
| 2025-10-23 | 17.85 | $18.30 | 630292 |
| 2025-10-22 | 17.68 | $17.89 | 494400 |
| 2025-10-21 | 17.59 | $18.17 | 631500 |
| 2025-10-20 | 17.40 | $17.82 | 439114 |
| 2025-10-17 | 17.27 | $17.30 | 622800 |
| 2025-10-16 | 17.29 | $17.36 | 306324 |
| 2025-10-15 | 17.30 | $17.21 | 365000 |
| 2025-10-14 | 17.35 | $17.22 | 574500 |
| 2025-10-13 | 17.42 | $17.57 | 317545 |
| 2025-10-10 | 17.39 | $17.31 | 528141 |
| 2025-10-09 | 17.43 | $17.65 | 556851 |
| 2025-10-08 | 17.39 | $17.45 | 126305 |
| 2025-10-07 | 17.39 | $17.43 | 176637 |
| 2025-10-06 | 17.41 | $17.42 | 509705 |
| 2025-10-03 | 17.44 | $17.43 | 1.2M |
| 2025-10-02 | 17.47 | $17.44 | 307911 |
| 2025-10-01 | 17.51 | $17.46 | 269050 |
| 2025-09-30 | 17.55 | $17.55 | 369200 |
| 2025-09-29 | 17.58 | $17.69 | 306510 |
| 2025-09-26 | 17.57 | $17.60 | 356273 |
| 2025-09-25 | 17.59 | $17.41 | 416500 |
| 2025-09-24 | 17.67 | $17.68 | 517546 |
| 2025-09-23 | 17.69 | $17.76 | 330200 |
| 2025-09-22 | 17.68 | $17.73 | 464038 |
| 2025-09-19 | 17.69 | $17.79 | 267619 |
| 2025-09-18 | 17.68 | $17.72 | 1.0M |
| 2025-09-17 | 17.69 | $17.98 | 967500 |
| 2025-09-16 | 17.63 | $17.85 | 662121 |
| 2025-09-15 | 17.60 | $17.96 | 832000 |
| 2025-09-12 | 17.52 | $17.83 | 938915 |
| 2025-09-11 | 17.48 | $17.64 | 830700 |
| 2025-09-10 | 17.48 | $17.33 | 1.9M |
| 2025-09-09 | 17.60 | $17.06 | 1.3M |
| 2025-09-08 | 17.82 | $17.50 | 1.2M |
| 2025-09-05 | 17.96 | $17.93 | 2.4M |
| 2025-09-04 | 17.99 | $17.77 | 397219 |
| 2025-09-03 | 18.08 | $17.81 | 541417 |
| 2025-09-02 | 18.18 | $17.74 | 1.9M |
| 2025-08-29 | 18.32 | $17.67 | 649800 |
| 2025-08-28 | 18.51 | $18.19 | 288100 |
| 2025-08-27 | 18.58 | $18.16 | 689900 |
| 2025-08-26 | 18.67 | $18.38 | 2.1M |
| 2025-08-25 | 18.70 | $18.61 | 1.2M |
| 2025-08-22 | 18.66 | $18.65 | 1.7M |
| 2025-08-21 | 18.60 | $18.44 | 1.3M |
| 2025-08-20 | 18.58 | $18.60 | 736601 |
| 2025-08-19 | 18.51 | $18.31 | 726323 |
| 2025-08-18 | 18.51 | $18.43 | 280437 |
| 2025-08-15 | 18.46 | $18.50 | 742300 |
| 2025-08-14 | 18.38 | $18.63 | 341100 |
| 2025-08-13 | 18.23 | $18.83 | 389521 |
| 2025-08-12 | 17.99 | $18.61 | 1.1M |
| 2025-08-11 | 17.76 | $17.98 | 583400 |
| 2025-08-08 | 17.68 | $17.83 | 419013 |
| 2025-08-07 | 17.62 | $17.72 | 1.1M |
| 2025-08-06 | 17.59 | $17.66 | 1.0M |
| 2025-08-05 | 17.58 | $17.62 | 789045 |
| 2025-08-04 | 17.57 | $17.59 | 510000 |
| 2025-08-01 | 17.57 | $17.61 | 493600 |
| 2025-07-31 | 17.57 | $17.27 | 540705 |
| 2025-07-30 | 17.68 | $17.58 | 593500 |
| 2025-07-29 | 17.71 | $17.80 | 518304 |
| 2025-07-28 | 17.67 | $17.75 | 461900 |
| 2025-07-25 | 17.65 | $17.60 | 438249 |
| 2025-07-24 | 17.67 | $17.81 | 395476 |
| 2025-07-23 | 17.63 | $17.81 | 741400 |
| 2025-07-22 | 17.58 | $17.56 | 894186 |
| 2025-07-21 | 17.59 | $17.73 | 1.4M |
| 2025-07-18 | 17.56 | $17.69 | 500525 |
| 2025-07-17 | 17.54 | $17.76 | 716644 |
| 2025-07-16 | 17.49 | $17.70 | 1.1M |
| 2025-07-15 | 17.45 | $17.72 | 2.1M |
| 2025-07-14 | 17.40 | $17.63 | 887600 |
| 2025-07-11 | 17.37 | $17.87 | 298025 |
| 2025-07-10 | 17.26 | $17.76 | 661300 |
| 2025-07-09 | 17.17 | $17.47 | 307807 |
| 2025-07-08 | 17.15 | $17.31 | 225500 |
| 2025-07-07 | 17.18 | $17.34 | 613500 |
| 2025-07-03 | 17.22 | $17.47 | 179900 |
| 2025-07-02 | 17.23 | $17.48 | 237341 |
| 2025-07-01 | 17.25 | $17.49 | 372917 |
| 2025-06-30 | 17.27 | $17.63 | 287800 |
| 2025-06-27 | 17.26 | $17.49 | 166000 |
| 2025-06-26 | 17.30 | $17.51 | 815800 |
| 2025-06-25 | 17.34 | $17.18 | 882000 |
| 2025-06-24 | 17.51 | $17.38 | 1.2M |
| 2025-06-23 | 17.66 | $16.89 | 887670 |
| 2025-06-20 | 18.00 | $17.18 | 2.0M |
| 2025-06-18 | 18.32 | $17.87 | 240151 |
| 2025-06-17 | 18.50 | $18.02 | 644600 |
| 2025-06-16 | 18.66 | $18.01 | 1.5M |
| 2025-06-13 | 18.87 | $18.62 | 560543 |
| 2025-06-12 | 18.92 | $18.90 | 498800 |
| 2025-06-11 | 18.89 | $18.91 | 295400 |
| 2025-06-10 | 18.85 | $18.84 | 1.0M |
| 2025-06-09 | 18.82 | $18.59 | 591500 |
| 2025-06-06 | 18.86 | $18.51 | 885340 |
| 2025-06-05 | 18.92 | $18.56 | 372100 |
| 2025-06-04 | 18.97 | $18.45 | 260900 |
| 2025-06-03 | 19.07 | $18.42 | 624104 |
| 2025-06-02 | 19.19 | $18.56 | 792900 |
| 2025-05-30 | 19.28 | $18.88 | 437300 |
| 2025-05-29 | 19.28 | $18.95 | 236100 |
| 2025-05-28 | 19.24 | $18.91 | 931814 |
| 2025-05-27 | 19.20 | $19.04 | 299913 |
| 2025-05-23 | 19.09 | $19.16 | 568521 |
| 2025-05-22 | 18.92 | $18.91 | 494906 |
| 2025-05-21 | 18.77 | $18.79 | 547900 |
| 2025-05-20 | 18.62 | $18.53 | 860300 |
| 2025-05-19 | 18.50 | $18.74 | 582250 |
| 2025-05-16 | 18.29 | $18.39 | 667641 |
| 2025-05-15 | 18.12 | $18.27 | 472900 |
| 2025-05-14 | 17.96 | $17.97 | 547843 |
| 2025-05-13 | 17.84 | $17.54 | 318080 |
| 2025-05-12 | 17.82 | $17.40 | 533026 |
| 2025-05-09 | 17.84 | $17.41 | 339123 |
| 2025-05-08 | 17.84 | $17.45 | 754800 |
| 2025-05-07 | 17.83 | $17.71 | 399607 |
| 2025-05-06 | 17.72 | $17.74 | 932001 |
| 2025-05-05 | 17.57 | $17.65 | 379915 |
| 2025-05-02 | 17.40 | $17.63 | 389438 |
| 2025-05-01 | 17.20 | $17.30 | 309200 |
| 2025-04-30 | 17.05 | $17.31 | 853423 |
| 2025-04-29 | 16.86 | $17.10 | 300483 |
| 2025-04-28 | 16.69 | $16.93 | 775808 |
| 2025-04-25 | 16.53 | $16.77 | 341743 |
| 2025-04-24 | 16.38 | $16.76 | 392100 |
| 2025-04-23 | 16.19 | $16.61 | 1.3M |
| 2025-04-22 | 16.02 | $16.36 | 400950 |
| 2025-04-21 | 15.88 | $16.03 | 257300 |
| 2025-04-17 | 15.82 | $16.13 | 1.1M |
| 2025-04-16 | 15.71 | $15.93 | 259900 |
| 2025-04-15 | 15.65 | $16.14 | 318531 |
| 2025-04-14 | 15.51 | $16.09 | 538600 |
| 2025-04-11 | 15.35 | $15.87 | 595600 |
| 2025-04-10 | 15.24 | $15.45 | 546849 |
| 2025-04-09 | 15.25 | $15.56 | 1.2M |
| 2025-04-08 | 15.22 | $14.36 | 1.4M |
| 2025-04-07 | 15.58 | $15.15 | 1.6M |
| 2025-04-04 | 15.77 | $15.09 | 1.5M |
| 2025-04-03 | 16.03 | $15.88 | 1.2M |
| 2025-04-02 | 16.10 | $16.33 | 322000 |
| 2025-04-01 | 16.04 | $16.25 | 1.1M |
| 2025-03-31 | 16.00 | $16.30 | 317000 |
| 2025-03-28 | 15.94 | $16.37 | 1.6M |
| 2025-03-27 | 15.84 | $16.42 | 1.4M |
| 2025-03-26 | 15.72 | $16.31 | 1.1M |
| 2025-03-25 | 15.61 | $15.72 | 846700 |
| 2025-03-24 | 15.67 | $15.34 | 1.5M |
| 2025-03-21 | 15.87 | $15.62 | 1.3M |
| 2025-03-20 | 16.04 | $15.91 | 424500 |
| 2025-03-19 | 16.16 | $15.95 | 982883 |
| 2025-03-18 | 16.29 | $15.74 | 1.6M |
| 2025-03-17 | 16.53 | $16.62 | 765021 |
| 2025-03-14 | 16.55 | $16.57 | 534603 |
| 2025-03-13 | 16.59 | $16.73 | 257100 |
| 2025-03-12 | 16.60 | $16.87 | 869560 |
| 2025-03-11 | 16.56 | $16.46 | 885204 |
| 2025-03-10 | 16.66 | $16.69 | 2.4M |
| 2025-03-07 | 16.71 | $17.10 | 623692 |
| 2025-03-06 | 16.64 | $17.12 | 734500 |
| 2025-03-05 | 16.57 | $17.05 | 1.1M |
| 2025-03-04 | 16.50 | $16.46 | 503448 |
| 2025-03-03 | 16.62 | $16.66 | 1.2M |
| 2025-02-28 | 16.70 | $15.96 | 2.8M |
| 2025-02-27 | 17.03 | $16.41 | 727600 |
| 2025-02-26 | 17.30 | $16.98 | 451315 |
| 2025-02-25 | 17.46 | $17.15 | 1.2M |
| 2025-02-24 | 17.59 | $17.57 | 571800 |
| 2025-02-21 | 17.63 | $17.60 | 674100 |
| 2025-02-20 | 17.67 | $17.84 | 606524 |
| 2025-02-19 | 17.65 | $17.79 | 1.4M |
| 2025-02-18 | 17.63 | $18.15 | 1.4M |
| 2025-02-14 | 17.51 | $17.67 | 406100 |
| 2025-02-13 | 17.52 | $17.60 | 379728 |
| 2025-02-12 | 17.55 | $17.47 | 323842 |
| 2025-02-11 | 17.64 | $17.30 | 1.5M |
| 2025-02-10 | 17.81 | $17.50 | 282900 |
| 2025-02-07 | 17.96 | $17.61 | 477740 |
| 2025-02-06 | 18.11 | $17.58 | 732544 |
| 2025-02-05 | 18.30 | $18.16 | 344600 |
| 2025-02-04 | 18.36 | $18.30 | 359245 |
| 2025-02-03 | 18.38 | $18.19 | 334800 |
| 2025-01-31 | 18.45 | $18.30 | 342100 |
| 2025-01-30 | 18.50 | $18.31 | 390400 |
| 2025-01-29 | 18.55 | $18.49 | 962900 |
| 2025-01-28 | 18.56 | $18.50 | 118600 |
| 2025-01-27 | 18.57 | $18.59 | 177300 |
| 2025-01-24 | 18.56 | $18.69 | 213302 |
| 2025-01-23 | 18.51 | $18.85 | 501901 |
| 2025-01-22 | 18.41 | $18.81 | 403219 |
| 2025-01-21 | 18.30 | $18.69 | 514813 |
| 2025-01-17 | 18.20 | $18.50 | 287300 |
| 2025-01-16 | 18.15 | $18.36 | 362337 |
| 2025-01-15 | 18.14 | $18.50 | 601600 |
| 2025-01-14 | 18.09 | $18.00 | 276128 |
| 2025-01-13 | 18.19 | $18.22 | 403628 |
| 2025-01-10 | 18.25 | $18.25 | 356724 |
| 2025-01-08 | 18.32 | $18.36 | 990931 |
| 2025-01-07 | 18.38 | $18.38 | 287900 |
| 2025-01-06 | 18.45 | $18.66 | 246000 |
| 2025-01-03 | 18.45 | $18.99 | 437900 |
| 2025-01-02 | 18.36 | $18.77 | 359400 |
| 2024-12-31 | 18.33 | $18.48 | 114400 |
| 2024-12-30 | 18.39 | $18.53 | 230800 |
| 2024-12-27 | 18.45 | $18.60 | 349200 |
| 2024-12-26 | 18.52 | $18.66 | 104222 |
| 2024-12-24 | 18.59 | $18.61 | 125040 |
| 2024-12-23 | 18.71 | $18.65 | 295700 |
| 2024-12-20 | 18.84 | $18.44 | 391241 |
| 2024-12-19 | 19.08 | $18.16 | 709600 |
| 2024-12-18 | 19.47 | $18.48 | 1.2M |
| 2024-12-17 | 19.85 | $19.12 | 273202 |
| 2024-12-16 | 20.11 | $19.77 | 477825 |
| 2024-12-13 | 20.22 | $19.86 | 405000 |
| 2024-12-12 | 20.34 | $20.18 | 174900 |
| 2024-12-11 | 20.37 | $20.55 | 252800 |
| 2024-12-10 | 20.30 | $20.70 | 277006 |
| 2024-12-09 | 20.16 | $20.68 | 510500 |
| 2024-12-06 | 20.01 | $20.40 | 144200 |
| 2024-12-05 | 19.91 | $20.39 | 396938 |
| 2024-12-04 | 19.80 | $20.35 | 301111 |
| 2024-12-03 | 19.68 | $20.00 | 419700 |
| 2024-12-02 | 19.65 | $19.62 | 1.0M |
| 2024-11-29 | 19.75 | $19.89 | 417400 |
| 2024-11-27 | 19.78 | $20.15 | 321500 |
| 2024-11-26 | 19.76 | $20.09 | 494318 |
| 2024-11-25 | 19.75 | $20.34 | 978049 |
| 2024-11-22 | 19.67 | $19.98 | 573541 |
| 2024-11-21 | 19.69 | $19.86 | 350530 |
| 2024-11-20 | 19.77 | $19.95 | 306600 |
| 2024-11-19 | 19.85 | $20.11 | 134100 |
| 2024-11-18 | 19.90 | $20.00 | 355007 |
| 2024-11-15 | 20.01 | $19.97 | 218736 |
| 2024-11-14 | 20.17 | $20.00 | 461319 |
| 2024-11-13 | 20.36 | $20.43 | 807700 |
| 2024-11-12 | 20.46 | $20.43 | 1.1M |
| 2024-11-11 | 20.60 | $20.37 | 224380 |
| 2024-11-08 | 20.79 | $20.64 | 479800 |
| 2024-11-07 | 20.95 | $20.85 | 587832 |
| 2024-11-06 | 21.08 | $20.82 | 636604 |
| 2024-11-05 | 21.26 | $21.40 | 273500 |
| 2024-11-04 | 21.30 | $21.16 | 242700 |
| 2024-11-01 | 21.42 | $21.10 | 265000 |
| 2024-10-31 | 21.60 | $21.46 | 220833 |
| 2024-10-30 | 21.71 | $21.55 | 388900 |
| 2024-10-29 | 21.82 | $21.54 | 481537 |
| 2024-10-28 | 21.96 | $21.73 | 305725 |
| 2024-10-25 | 22.07 | $21.90 | 386600 |
| 2024-10-24 | 22.16 | $22.15 | 186835 |
| 2024-10-23 | 22.18 | $22.24 | 257735 |
| 2024-10-22 | 22.18 | $22.38 | 173223 |
| 2024-10-21 | 22.14 | $22.47 | 211200 |
| 2024-10-18 | 22.06 | $22.56 | 158500 |
| 2024-10-17 | 21.94 | $22.48 | 169139 |
| 2024-10-16 | 21.82 | $22.20 | 412248 |
| 2024-10-15 | 21.76 | $22.11 | 280000 |
| 2024-10-14 | 21.73 | $21.96 | 1.3M |
| 2024-10-11 | 21.74 | $21.90 | 337631 |
| 2024-10-10 | 21.77 | $21.65 | 260332 |
| 2024-10-09 | 21.90 | $21.76 | 346100 |
| 2024-10-08 | 22.02 | $21.83 | 626401 |
| 2024-10-07 | 22.15 | $21.41 | 863649 |
| 2024-10-04 | 22.44 | $21.58 | 346701 |
| 2024-10-03 | 22.74 | $22.06 | 307730 |
| 2024-10-02 | 22.96 | $22.31 | 449500 |
| 2024-10-01 | 23.13 | $22.66 | 533632 |
| 2024-09-30 | 23.23 | $22.50 | 901144 |
| 2024-09-27 | 23.40 | $23.01 | 1.5M |
| 2024-09-26 | 23.44 | $23.20 | 747242 |
| 2024-09-25 | 23.41 | $23.19 | 771812 |
| 2024-09-24 | 23.37 | $23.57 | 994443 |
| 2024-09-23 | 23.19 | $23.41 | 675656 |
| 2024-09-20 | 23.02 | $23.19 | 807200 |
| 2024-09-19 | 22.86 | $23.32 | 389750 |
| 2024-09-18 | 22.63 | $22.76 | 507843 |
| 2024-09-17 | 22.52 | $22.65 | 1.1M |
| 2024-09-16 | 22.41 | $22.42 | 214000 |
| 2024-09-13 | 22.34 | $22.33 | 259907 |
| 2024-09-12 | 22.28 | $22.30 | 481031 |
| 2024-09-11 | 22.21 | $22.14 | 188300 |
| 2024-09-10 | 22.17 | $22.04 | 337129 |
| 2024-09-09 | 22.15 | $21.94 | 131700 |
| 2024-09-06 | 22.15 | $21.95 | 204325 |
| 2024-09-05 | 22.14 | $22.02 | 899407 |
| 2024-09-04 | 22.09 | $21.85 | 445300 |
| 2024-09-03 | 22.09 | $21.59 | 725448 |
| 2024-08-30 | 22.16 | $21.77 | 604605 |
| 2024-08-29 | 22.17 | $21.85 | 949400 |
| 2024-08-28 | 22.16 | $22.06 | 382600 |
| 2024-08-27 | 22.07 | $21.89 | 437400 |
| 2024-08-26 | 22.00 | $21.99 | 530546 |
| 2024-08-23 | 21.87 | $22.02 | 433600 |
| 2024-08-22 | 21.70 | $21.29 | 434930 |
| 2024-08-21 | 21.72 | $21.96 | 252500 |
| 2024-08-20 | 21.51 | $21.89 | 280937 |
| 2024-08-19 | 21.28 | $21.51 | 299300 |
| 2024-08-16 | 21.10 | $21.31 | 206300 |
| 2024-08-15 | 20.95 | $21.16 | 387500 |
| 2024-08-14 | 20.80 | $21.30 | 281947 |
| 2024-08-13 | 20.57 | $21.00 | 591347 |
| 2024-08-12 | 20.38 | $20.56 | 240700 |
| 2024-08-09 | 20.29 | $20.48 | 689411 |
| 2024-08-08 | 20.20 | $20.50 | 594211 |
| 2024-08-07 | 20.09 | $20.04 | 525600 |
| 2024-08-06 | 20.09 | $19.87 | 413304 |
| 2024-08-05 | 20.14 | $19.56 | 733344 |
| 2024-08-02 | 20.31 | $20.30 | 421712 |
| 2024-08-01 | 20.27 | $20.19 | 566208 |
| 2024-07-31 | 20.25 | $20.14 | 486500 |
| 2024-07-30 | 20.25 | $19.89 | 159700 |
| 2024-07-29 | 20.32 | $20.06 | 366144 |
| 2024-07-26 | 20.35 | $20.11 | 314125 |
| 2024-07-25 | 20.36 | $19.94 | 367818 |
| 2024-07-24 | 20.43 | $20.02 | 245734 |
| 2024-07-23 | 20.48 | $20.24 | 479000 |
| 2024-07-22 | 20.47 | $20.34 | 372720 |
| 2024-07-19 | 20.42 | $20.19 | 364700 |
| 2024-07-18 | 20.40 | $20.27 | 296342 |
| 2024-07-17 | 20.34 | $20.13 | 804604 |
| 2024-07-16 | 20.31 | $20.08 | 345500 |
| 2024-07-15 | 20.27 | $20.16 | 405101 |
| 2024-07-12 | 20.21 | $20.51 | 384000 |
| 2024-07-11 | 20.01 | $20.29 | 422434 |
| 2024-07-10 | 19.83 | $20.18 | 301200 |
| 2024-07-09 | 19.64 | $20.00 | 456700 |
| 2024-07-08 | 19.47 | $19.87 | 317011 |
| 2024-07-05 | 19.31 | $19.85 | 1.3M |
| 2024-07-03 | 19.11 | $19.64 | 415629 |
| 2024-07-02 | 18.93 | $19.44 | 184900 |
| 2024-07-01 | 18.79 | $19.44 | 313500 |
| 2024-06-28 | 18.61 | $19.27 | 648336 |
| 2024-06-27 | 18.46 | $19.00 | 663353 |
| 2024-06-26 | 18.37 | $18.66 | 391218 |
| 2024-06-25 | 18.37 | $18.72 | 437530 |
| 2024-06-24 | 18.36 | $18.87 | 443500 |
| 2024-06-21 | 18.31 | $18.79 | 1.6M |
| 2024-06-20 | 18.29 | $18.32 | 418800 |
| 2024-06-18 | 18.43 | $18.38 | 475100 |
| 2024-06-17 | 18.58 | $18.27 | 496500 |
| 2024-06-14 | 18.81 | $18.25 | 457859 |
| 2024-06-13 | 19.11 | $18.71 | 554689 |
| 2024-06-12 | 19.34 | $18.91 | 390800 |
| 2024-06-11 | 19.56 | $18.90 | 500961 |
| 2024-06-10 | 19.84 | $19.88 | 714800 |
| 2024-06-07 | 19.88 | $19.77 | 783138 |
| 2024-06-06 | 19.96 | $20.11 | 1.3M |
| 2024-06-05 | 19.96 | $19.91 | 574110 |
| 2024-06-04 | 20.02 | $20.12 | 675845 |
| 2024-06-03 | 20.03 | $20.05 | 403828 |
| 2024-05-31 | 20.07 | $19.76 | 1.9M |
| 2024-05-30 | 20.22 | $19.86 | 865611 |
| 2024-05-29 | 20.38 | $19.96 | 818446 |
| 2024-05-28 | 20.53 | $20.43 | 570007 |
| 2024-05-24 | 20.58 | $20.50 | 360600 |
| 2024-05-23 | 20.62 | $20.40 | 406746 |
| 2024-05-22 | 20.69 | $20.54 | 576500 |
| 2024-05-21 | 20.74 | $20.58 | 421600 |
| 2024-05-20 | 20.79 | $20.90 | 669135 |
| 2024-05-17 | 20.76 | $21.30 | 620200 |
| 2024-05-16 | 20.58 | $21.02 | 439624 |
| 2024-05-15 | 20.46 | $20.87 | 1.0M |
| 2024-05-14 | 20.37 | $20.48 | 578800 |
| 2024-05-13 | 20.39 | $20.40 | 1.5M |
| 2024-05-10 | 20.43 | $20.48 | 792300 |
| 2024-05-09 | 20.47 | $20.60 | 339052 |
| 2024-05-08 | 20.49 | $20.45 | 562934 |
| 2024-05-07 | 20.56 | $20.71 | 334100 |
| 2024-05-06 | 20.56 | $20.99 | 408531 |
| 2024-05-03 | 20.49 | $20.94 | 768602 |
| 2024-05-02 | 20.42 | $20.54 | 836110 |
| 2024-05-01 | 20.47 | $20.83 | 378838 |
| 2024-04-30 | 20.45 | $20.77 | 392500 |
| 2024-04-29 | 20.45 | $20.69 | 893013 |
| 2024-04-26 | 20.49 | $20.31 | 541800 |
| 2024-04-25 | 20.66 | $20.86 | 401800 |
| 2024-04-24 | 20.70 | $21.02 | 438710 |
| 2024-04-23 | 20.71 | $21.11 | 797000 |
| 2024-04-22 | 20.70 | $20.71 | 351100 |
| 2024-04-19 | 20.82 | $20.78 | 1.2M |
| 2024-04-18 | 20.96 | $20.89 | 570600 |
| 2024-04-17 | 21.11 | $20.80 | 716400 |
| 2024-04-16 | 21.32 | $20.85 | 2.3M |
| 2024-04-15 | 21.57 | $21.48 | 334200 |
| 2024-04-12 | 21.68 | $21.46 | 298300 |
| 2024-04-11 | 21.82 | $21.77 | 428401 |
| 2024-04-10 | 21.90 | $21.74 | 452400 |
| 2024-04-09 | 22.02 | $22.19 | 885224 |
| 2024-04-08 | 22.02 | $22.03 | 246427 |
| 2024-04-05 | 22.08 | $22.01 | 1.4M |
| 2024-04-04 | 22.16 | $22.06 | 635428 |
| 2024-04-03 | 22.24 | $21.90 | 1.0M |
| 2024-04-02 | 22.39 | $22.02 | 394639 |
| 2024-04-01 | 22.54 | $21.97 | 540026 |
| 2024-03-28 | 22.74 | $22.53 | 293700 |
| 2024-03-27 | 22.81 | $22.67 | 547709 |
| 2024-03-26 | 22.85 | $22.78 | 125423 |
| 2024-03-25 | 22.86 | $22.90 | 427768 |
| 2024-03-22 | 22.83 | $22.63 | 671300 |
| 2024-03-21 | 22.87 | $22.87 | 167441 |
| 2024-03-20 | 22.86 | $22.90 | 282899 |
| 2024-03-19 | 22.82 | $22.75 | 185100 |
| 2024-03-18 | 22.82 | $22.69 | 239920 |
| 2024-03-15 | 22.84 | $22.71 | 688412 |
| 2024-03-14 | 22.86 | $22.95 | 441514 |
| 2024-03-13 | 22.80 | $22.78 | 1.1M |
| 2024-03-12 | 22.79 | $22.91 | 345300 |
| 2024-03-11 | 22.72 | $22.92 | 277904 |
| 2024-03-08 | 22.64 | $22.89 | 522600 |
| 2024-03-07 | 22.54 | $22.79 | 322082 |
| 2024-03-06 | 22.45 | $22.53 | 348900 |
| 2024-03-05 | 22.43 | $22.15 | 325200 |
| 2024-03-04 | 22.52 | $22.18 | 269979 |
| 2024-03-01 | 22.62 | $22.48 | 471403 |
| 2024-02-29 | 22.65 | $22.37 | 585501 |
| 2024-02-28 | 22.72 | $22.54 | 441903 |
| 2024-02-27 | 22.74 | $22.52 | 310800 |
| 2024-02-26 | 22.77 | $22.54 | 326140 |
| 2024-02-23 | 22.80 | $22.64 | 328200 |
| 2024-02-22 | 22.80 | $22.83 | 217324 |
| 2024-02-21 | 22.74 | $22.70 | 217000 |
| 2024-02-20 | 22.70 | $22.79 | 498769 |
| 2024-02-16 | 22.61 | $22.74 | 344100 |
| 2024-02-15 | 22.53 | $22.86 | 341242 |
| 2024-02-14 | 22.38 | $22.70 | 1.1M |
| 2024-02-13 | 22.25 | $22.16 | 506124 |
| 2024-02-12 | 22.26 | $22.65 | 758300 |
| 2024-02-09 | 22.11 | $22.41 | 202100 |
| 2024-02-08 | 22.01 | $22.26 | 1.9M |
| 2024-02-07 | 21.94 | $22.24 | 352200 |
| 2024-02-06 | 21.85 | $22.13 | 272600 |
| 2024-02-05 | 21.79 | $21.89 | 192200 |
| 2024-02-02 | 21.79 | $22.06 | 312139 |
| 2024-02-01 | 21.73 | $22.03 | 278400 |
| 2024-01-31 | 21.67 | $21.86 | 679200 |
| 2024-01-30 | 21.66 | $21.75 | 460418 |
| 2024-01-29 | 21.69 | $21.57 | 510600 |
| 2024-01-26 | 21.77 | $21.35 | 473666 |
| 2024-01-25 | 21.95 | $21.57 | 662500 |
| 2024-01-24 | 22.11 | $21.84 | 2.3M |
| 2024-01-23 | 22.20 | $21.87 | 367913 |
| 2024-01-22 | 22.31 | $22.08 | 564726 |
| 2024-01-19 | 22.38 | $22.21 | 408600 |
| 2024-01-18 | 22.42 | $22.19 | 292810 |
| 2024-01-17 | 22.47 | $22.13 | 1.2M |
| 2024-01-16 | 22.55 | $22.43 | 243311 |
| 2024-01-12 | 22.55 | $22.64 | 374300 |
| 2024-01-11 | 22.48 | $22.39 | 509002 |
| 2024-01-10 | 22.47 | $22.32 | 360117 |
| 2024-01-09 | 22.48 | $22.28 | 167544 |
| 2024-01-08 | 22.49 | $22.52 | 312442 |
| 2024-01-05 | 22.43 | $22.59 | 584400 |
| 2024-01-04 | 22.33 | $22.39 | 304800 |
| 2024-01-03 | 22.27 | $22.05 | 266805 |
| 2024-01-02 | 22.30 | $22.21 | 345200 |
| 2023-12-29 | 22.28 | $22.32 | 170203 |
| 2023-12-28 | 22.21 | $22.23 | 330731 |
| 2023-12-27 | 22.16 | $22.28 | 261019 |
| 2023-12-26 | 22.08 | $22.17 | 231500 |
| 2023-12-22 | 22.02 | $22.04 | 202120 |
| 2023-12-21 | 21.97 | $21.99 | 455200 |
| 2023-12-20 | 21.93 | $21.74 | 302700 |
| 2023-12-19 | 21.96 | $22.11 | 695334 |
| 2023-12-18 | 21.88 | $21.84 | 426400 |
| 2023-12-15 | 21.86 | $21.90 | 413030 |
| 2023-12-14 | 21.81 | $22.06 | 491260 |
| 2023-12-13 | 21.71 | $21.54 | 809806 |
| 2023-12-12 | 21.74 | $21.42 | 518643 |
| 2023-12-11 | 21.82 | $21.34 | 615425 |
| 2023-12-08 | 21.93 | $21.70 | 281100 |
| 2023-12-07 | 21.96 | $21.78 | 131400 |
| 2023-12-06 | 21.95 | $21.68 | 278248 |
| 2023-12-05 | 21.98 | $21.86 | 359148 |
| 2023-12-04 | 21.95 | $21.86 | 267008 |
| 2023-12-01 | 21.92 | $21.99 | 280629 |
| 2023-11-30 | 21.83 | $21.75 | 660416 |
| 2023-11-29 | 21.79 | $21.68 | 333713 |
| 2023-11-28 | 21.76 | $21.85 | 1.0M |
| 2023-11-27 | 21.66 | $21.70 | 380900 |
| 2023-11-24 | 21.60 | $21.60 | 131507 |
| 2023-11-22 | 21.54 | $21.27 | 348509 |
| 2023-11-21 | 21.58 | $21.42 | 598828 |
| 2023-11-20 | 21.57 | $21.73 | 271800 |
| 2023-11-17 | 21.46 | $21.63 | 268148 |
| 2023-11-16 | 21.36 | $21.60 | 434800 |
| 2023-11-15 | 21.24 | $21.62 | 344800 |
| 2023-11-14 | 21.09 | $21.57 | 629230 |
| 2023-11-13 | 20.92 | $20.96 | 208300 |
| 2023-11-10 | 20.91 | $20.97 | 410349 |
| 2023-11-09 | 20.89 | $21.04 | 235047 |
| 2023-11-08 | 20.86 | $21.14 | 236000 |
| 2023-11-07 | 20.79 | $21.34 | 490019 |
| 2023-11-06 | 20.64 | $21.52 | 398200 |
| 2023-11-03 | 20.41 | $21.33 | 564000 |
| 2023-11-02 | 20.19 | $20.70 | 336900 |
| 2023-11-01 | 20.14 | $20.12 | 470600 |
| 2023-10-31 | 20.26 | $20.34 | 650900 |
| 2023-10-30 | 20.35 | $20.43 | 481700 |
| 2023-10-27 | 20.45 | $20.36 | 459528 |
| 2023-10-26 | 20.60 | $20.37 | 284625 |
| 2023-10-25 | 20.78 | $20.90 | 381438 |
| 2023-10-24 | 20.85 | $20.96 | 560000 |
| 2023-10-23 | 20.91 | $20.65 | 544023 |
| 2023-10-20 | 21.10 | $20.92 | 663842 |
| 2023-10-19 | 21.26 | $20.84 | 1.2M |
| 2023-10-18 | 21.48 | $21.32 | 483200 |
| 2023-10-17 | 21.60 | $21.61 | 349523 |
| 2023-10-16 | 21.66 | $21.77 | 356333 |
| 2023-10-13 | 21.69 | $21.73 | 244000 |
| 2023-10-12 | 21.74 | $21.72 | 267900 |
| 2023-10-11 | 21.81 | $21.91 | 755138 |
| 2023-10-10 | 21.85 | $21.90 | 366900 |
| 2023-10-09 | 21.90 | $21.84 | 434719 |
| 2023-10-06 | 21.98 | $21.99 | 319600 |
| 2023-10-05 | 22.04 | $21.91 | 684100 |
| 2023-10-04 | 22.14 | $22.00 | 307506 |
| 2023-10-03 | 22.24 | $22.16 | 384700 |
| 2023-10-02 | 22.32 | $22.26 | 259100 |
| 2023-09-29 | 22.39 | $22.27 | 362629 |
| 2023-09-28 | 22.46 | $22.34 | 467127 |
| 2023-09-27 | 22.54 | $22.26 | 390300 |
| 2023-09-26 | 22.66 | $22.29 | 947930 |
| 2023-09-25 | 22.80 | $22.81 | 203900 |
| 2023-09-22 | 22.81 | $22.93 | 270812 |
| 2023-09-21 | 22.78 | $22.76 | 331832 |
| 2023-09-20 | 22.80 | $22.94 | 399224 |
| 2023-09-19 | 22.77 | $22.85 | 221300 |
| 2023-09-18 | 22.76 | $22.70 | 388243 |
| 2023-09-15 | 22.80 | $22.77 | 1.2M |
| 2023-09-14 | 22.83 | $22.74 | 330500 |
| 2023-09-13 | 22.87 | $22.75 | 715837 |
| 2023-09-12 | 22.92 | $22.81 | 909641 |
| 2023-09-11 | 22.97 | $22.95 | 328417 |
| 2023-09-08 | 22.98 | $22.72 | 1.6M |
| 2023-09-07 | 23.06 | $22.85 | 321805 |
| 2023-09-06 | 23.13 | $23.09 | 754600 |
| 2023-09-05 | 23.13 | $23.15 | 245000 |
| 2023-09-01 | 23.11 | $23.22 | 206746 |
| 2023-08-31 | 23.07 | $23.02 | 578607 |
| 2023-08-30 | 23.08 | $23.30 | 250200 |
| 2023-08-29 | 23.00 | $23.43 | 295700 |
| 2023-08-28 | 22.87 | $23.09 | 284900 |
| 2023-08-25 | 22.81 | $22.95 | 447830 |
| 2023-08-24 | 22.79 | $22.82 | 455507 |
| 2023-08-23 | 22.81 | $23.10 | 479705 |
| 2023-08-22 | 22.75 | $22.89 | 919800 |
| 2023-08-21 | 22.74 | $22.71 | 354000 |
| 2023-08-18 | 22.80 | $22.80 | 404142 |
| 2023-08-17 | 22.83 | $22.74 | 389700 |
| 2023-08-16 | 22.90 | $22.76 | 370800 |
| 2023-08-15 | 22.98 | $22.98 | 412300 |
| 2023-08-14 | 23.01 | $23.02 | 259600 |
| 2023-08-11 | 23.03 | $22.92 | 481900 |
| 2023-08-10 | 23.09 | $23.10 | 379600 |
| 2023-08-09 | 23.11 | $23.07 | 308200 |
| 2023-08-08 | 23.15 | $22.99 | 486905 |
| 2023-08-07 | 23.22 | $23.10 | 850900 |
| 2023-08-04 | 23.27 | $23.07 | 408036 |
| 2023-08-03 | 23.34 | $23.21 | 353890 |
| 2023-08-02 | 23.38 | $22.97 | 387305 |
| 2023-08-01 | 23.51 | $23.23 | 245100 |
| 2023-07-31 | 23.59 | $23.46 | 368216 |
| 2023-07-28 | 23.60 | $23.37 | 439342 |
| 2023-07-27 | 23.65 | $23.33 | 777212 |
| 2023-07-26 | 23.71 | $23.82 | 373740 |
| 2023-07-25 | 23.64 | $23.63 | 354458 |
| 2023-07-24 | 23.60 | $23.65 | 390700 |
| 2023-07-21 | 23.55 | $23.53 | 269048 |
| 2023-07-20 | 23.52 | $23.47 | 375029 |
| 2023-07-19 | 23.51 | $23.53 | 353919 |
| 2023-07-18 | 23.46 | $23.51 | 530800 |
| 2023-07-17 | 23.42 | $23.68 | 565700 |
| 2023-07-14 | 23.31 | $23.61 | 403926 |
| 2023-07-13 | 23.20 | $23.64 | 488400 |
| 2023-07-12 | 23.05 | $23.67 | 599504 |
| 2023-07-11 | 22.87 | $23.04 | 572348 |
| 2023-07-10 | 22.85 | $22.89 | 206400 |
| 2023-07-07 | 22.87 | $22.92 | 314100 |
| 2023-07-06 | 22.89 | $22.82 | 340900 |
| 2023-07-05 | 22.95 | $23.09 | 374785 |
| 2023-07-03 | 22.94 | $23.12 | 288930 |
| 2023-06-30 | 22.92 | $23.05 | 422100 |
| 2023-06-29 | 22.92 | $22.94 | 190400 |
| 2023-06-28 | 22.96 | $23.02 | 255100 |
| 2023-06-27 | 22.99 | $23.09 | 154343 |
| 2023-06-26 | 23.00 | $23.09 | 482653 |
| 2023-06-23 | 23.02 | $22.92 | 253327 |
| 2023-06-22 | 23.11 | $23.09 | 231320 |
| 2023-06-21 | 23.16 | $23.18 | 337900 |
| 2023-06-20 | 23.20 | $22.97 | 479500 |
| 2023-06-16 | 23.32 | $23.21 | 419400 |
| 2023-06-15 | 23.39 | $23.45 | 540000 |
| 2023-06-14 | 23.40 | $23.46 | 606200 |
| 2023-06-13 | 23.41 | $23.48 | 390126 |
| 2023-06-12 | 23.42 | $23.51 | 430709 |
| 2023-06-09 | 23.42 | $23.46 | 286000 |
| 2023-06-08 | 23.45 | $23.45 | 328200 |
| 2023-06-07 | 23.48 | $23.22 | 388600 |
| 2023-06-06 | 23.60 | $23.78 | 378812 |
| 2023-06-05 | 23.57 | $23.75 | 464453 |
| 2023-06-02 | 23.54 | $23.78 | 501726 |
| 2023-06-01 | 23.50 | $23.49 | 390500 |
| 2023-05-31 | 23.54 | $23.38 | 1.7M |
| 2023-05-30 | 23.63 | $23.77 | 817339 |
| 2023-05-26 | 23.62 | $23.79 | 492100 |
| 2023-05-25 | 23.60 | $23.66 | 571900 |
| 2023-05-24 | 23.61 | $23.70 | 434649 |
| 2023-05-23 | 23.63 | $23.79 | 345721 |
| 2023-05-22 | 23.61 | $23.86 | 460728 |
| 2023-05-19 | 23.58 | $23.59 | 383600 |
| 2023-05-18 | 23.63 | $23.45 | 184800 |
| 2023-05-17 | 23.73 | $23.52 | 601730 |
| 2023-05-16 | 23.84 | $23.51 | 183816 |
| 2023-05-15 | 23.97 | $23.78 | 451530 |
| 2023-05-12 | 24.04 | $23.56 | 339300 |
| 2023-05-11 | 24.20 | $23.80 | 361277 |
| 2023-05-10 | 24.32 | $24.23 | 269300 |
| 2023-05-09 | 24.33 | $24.05 | 298000 |
| 2023-05-08 | 24.39 | $24.02 | 322661 |
| 2023-05-05 | 24.47 | $24.29 | 293400 |
| 2023-05-04 | 24.48 | $24.16 | 248441 |
| 2023-05-03 | 24.52 | $24.14 | 356200 |
| 2023-05-02 | 24.58 | $24.25 | 564900 |
| 2023-05-01 | 24.60 | $24.68 | 314400 |
| 2023-04-28 | 24.49 | $24.75 | 435000 |
| 2023-04-27 | 24.33 | $24.71 | 457025 |
| 2023-04-26 | 24.14 | $24.26 | 2.0M |
| 2023-04-25 | 24.04 | $23.72 | 683800 |
| 2023-04-24 | 24.09 | $23.81 | 145520 |
| 2023-04-21 | 24.12 | $23.80 | 244100 |
| 2023-04-20 | 24.15 | $23.88 | 658925 |
| 2023-04-19 | 24.15 | $23.76 | 461328 |
| 2023-04-18 | 24.19 | $23.98 | 591620 |
| 2023-04-17 | 24.15 | $23.86 | 429800 |
| 2023-04-14 | 24.15 | $24.19 | 204300 |
| 2023-04-13 | 24.02 | $24.24 | 504300 |
| 2023-04-12 | 23.85 | $23.80 | 373739 |
| 2023-04-11 | 23.77 | $23.70 | 350500 |
| 2023-04-10 | 23.71 | $23.49 | 369738 |
| 2023-04-06 | 23.68 | $23.62 | 338500 |
| 2023-04-05 | 23.61 | $23.44 | 289537 |
| 2023-04-04 | 23.56 | $23.62 | 279810 |
| 2023-04-03 | 23.45 | $23.75 | 313500 |
| 2023-03-31 | 23.26 | $23.53 | 186448 |
| 2023-03-30 | 23.10 | $23.51 | 478148 |
| 2023-03-29 | 22.91 | $23.63 | 1.1M |
| 2023-03-28 | 22.63 | $23.20 | 536300 |
| 2023-03-27 | 22.42 | $22.96 | 545700 |
| 2023-03-24 | 22.25 | $22.89 | 522237 |
| 2023-03-23 | 22.07 | $22.58 | 305230 |
| 2023-03-22 | 21.94 | $22.45 | 402304 |
| 2023-03-21 | 21.84 | $22.37 | 213405 |
| 2023-03-20 | 21.74 | $22.05 | 454028 |
| 2023-03-17 | 21.73 | $22.00 | 2.2M |
| 2023-03-16 | 21.74 | $21.76 | 1.4M |
| 2023-03-15 | 21.83 | $21.60 | 638028 |
| 2023-03-14 | 22.00 | $21.96 | 519600 |
| 2023-03-13 | 22.10 | $22.14 | 562418 |
| 2023-03-10 | 22.17 | $22.11 | 633312 |
| 2023-03-09 | 22.27 | $22.20 | 278025 |
| 2023-03-08 | 22.37 | $22.23 | 240200 |
| 2023-03-07 | 22.49 | $22.11 | 751800 |
| 2023-03-06 | 22.67 | $22.42 | 1.3M |
| 2023-03-03 | 22.80 | $22.61 | 841317 |
| 2023-03-02 | 22.90 | $22.82 | 329828 |
| 2023-03-01 | 22.96 | $22.80 | 407132 |
| 2023-02-28 | 23.04 | $22.91 | 277800 |
| 2023-02-27 | 23.10 | $23.05 | 531741 |
| 2023-02-24 | 23.13 | $22.88 | 692000 |
| 2023-02-23 | 23.22 | $23.00 | 499729 |
| 2023-02-22 | 23.29 | $22.90 | 336518 |
| 2023-02-21 | 23.41 | $23.07 | 642000 |
| 2023-02-17 | 23.50 | $23.18 | 350528 |
| 2023-02-16 | 23.57 | $23.29 | 457930 |
| 2023-02-15 | 23.62 | $23.40 | 445300 |
| 2023-02-14 | 23.63 | $23.51 | 661300 |
| 2023-02-13 | 23.62 | $23.39 | 572000 |
| 2023-02-10 | 23.63 | $23.40 | 361419 |
| 2023-02-09 | 23.64 | $23.44 | 525423 |
| 2023-02-08 | 23.64 | $23.50 | 724357 |
| 2023-02-07 | 23.61 | $23.48 | 768700 |
| 2023-02-06 | 23.57 | $23.16 | 554000 |
| 2023-02-03 | 23.62 | $23.43 | 930100 |
| 2023-02-02 | 23.59 | $23.54 | 682066 |
| 2023-02-01 | 23.51 | $23.60 | 498100 |
| 2023-01-31 | 23.39 | $23.23 | 363148 |
| 2023-01-30 | 23.36 | $23.31 | 455923 |
| 2023-01-27 | 23.28 | $23.55 | 1.0M |
| 2023-01-26 | 23.12 | $23.34 | 1.7M |
| 2023-01-25 | 22.97 | $23.05 | 718200 |
| 2023-01-24 | 22.88 | $23.10 | 1.0M |
| 2023-01-23 | 22.76 | $23.26 | 260424 |
| 2023-01-20 | 22.55 | $23.13 | 325234 |
| 2023-01-19 | 22.35 | $22.80 | 581839 |
| 2023-01-18 | 22.19 | $22.63 | 964318 |
| 2023-01-17 | 22.07 | $22.64 | 1.3M |
| 2023-01-13 | 21.91 | $22.32 | 558600 |
| 2023-01-12 | 21.83 | $22.30 | 565414 |
| 2023-01-11 | 21.73 | $21.72 | 720711 |
| 2023-01-10 | 21.81 | $21.72 | 421000 |
| 2023-01-09 | 21.91 | $21.90 | 568800 |
| 2023-01-06 | 21.98 | $21.98 | 432846 |
| 2023-01-05 | 22.04 | $21.60 | 309500 |
| 2023-01-04 | 22.25 | $22.33 | 659505 |
| 2023-01-03 | 22.27 | $22.42 | 502500 |
| 2022-12-30 | 22.27 | $22.39 | 300000 |
| 2022-12-29 | 22.28 | $22.42 | 411137 |
| 2022-12-28 | 22.30 | $22.02 | 327300 |
| 2022-12-27 | 22.44 | $22.54 | 301611 |
| 2022-12-23 | 22.46 | $22.42 | 160300 |
| 2022-12-22 | 22.52 | $22.45 | 312526 |
| 2022-12-21 | 22.60 | $22.72 | 247935 |
| 2022-12-20 | 22.60 | $22.60 | 249904 |
| 2022-12-19 | 22.65 | $22.75 | 341502 |
| 2022-12-16 | 22.67 | $22.77 | 442100 |
| 2022-12-15 | 22.68 | $22.41 | 913300 |
| 2022-12-14 | 22.82 | $22.82 | 419142 |
| 2022-12-13 | 22.86 | $22.96 | 872600 |
| 2022-12-12 | 22.87 | $22.76 | 624200 |
| 2022-12-09 | 22.95 | $22.48 | 690406 |
| 2022-12-08 | 23.14 | $22.85 | 299600 |
| 2022-12-07 | 23.25 | $22.67 | 476300 |
| 2022-12-06 | 23.44 | $22.87 | 422420 |
| 2022-12-05 | 23.61 | $23.45 | 1.0M |
| 2022-12-02 | 23.63 | $23.98 | 706901 |
| 2022-12-01 | 23.49 | $23.98 | 619519 |
| 2022-11-30 | 23.32 | $23.77 | 1.5M |
| 2022-11-29 | 23.17 | $23.31 | 434300 |
| 2022-11-28 | 23.14 | $23.28 | 465403 |
| 2022-11-25 | 23.12 | $23.13 | 335600 |
| 2022-11-23 | 23.14 | $23.24 | 307400 |
| 2022-11-22 | 23.13 | $23.22 | 607400 |
| 2022-11-21 | 23.12 | $22.95 | 385200 |
| 2022-11-18 | 23.20 | $23.19 | 351500 |
| 2022-11-17 | 23.23 | $22.92 | 1.3M |
| 2022-11-16 | 23.35 | $22.76 | 1.8M |
| 2022-11-15 | 23.54 | $23.36 | 714443 |
| 2022-11-14 | 23.59 | $23.37 | 710100 |
| 2022-11-11 | 23.64 | $23.75 | 1.0M |
| 2022-11-10 | 23.59 | $23.77 | 904700 |
| 2022-11-09 | 23.51 | $23.31 | 461508 |
| 2022-11-08 | 23.57 | $23.56 | 599527 |
| 2022-11-07 | 23.55 | $23.72 | 519242 |
| 2022-11-04 | 23.48 | $23.70 | 1.7M |
| 2022-11-03 | 23.40 | $23.15 | 724800 |
| 2022-11-02 | 23.48 | $23.16 | 589300 |
| 2022-11-01 | 23.57 | $23.61 | 798446 |
| 2022-10-31 | 23.54 | $23.75 | 393700 |
| 2022-10-28 | 23.46 | $23.74 | 409400 |
| 2022-10-27 | 23.36 | $23.61 | 285813 |
| 2022-10-26 | 23.29 | $23.65 | 593600 |
| 2022-10-25 | 23.18 | $23.69 | 470900 |
| 2022-10-24 | 23.04 | $23.70 | 690100 |
| 2022-10-21 | 22.87 | $23.64 | 438919 |
| 2022-10-20 | 22.69 | $23.26 | 354637 |
| 2022-10-19 | 22.60 | $22.70 | 504100 |
| 2022-10-18 | 22.66 | $22.64 | 505500 |
| 2022-10-17 | 22.77 | $22.83 | 354347 |
| 2022-10-14 | 22.85 | $22.56 | 448600 |
| 2022-10-13 | 23.04 | $23.08 | 486803 |
| 2022-10-12 | 23.11 | $23.16 | 1.4M |
| 2022-10-11 | 23.17 | $23.01 | 585820 |
| 2022-10-10 | 23.31 | $23.16 | 432331 |
| 2022-10-07 | 23.42 | $23.14 | 171800 |
| 2022-10-06 | 23.58 | $23.57 | 318200 |
| 2022-10-05 | 23.63 | $23.67 | 379238 |
| 2022-10-04 | 23.67 | $24.05 | 583634 |
| 2022-10-03 | 23.60 | $23.56 | 732529 |
| 2022-09-30 | 23.67 | $23.32 | 706500 |
| 2022-09-29 | 23.83 | $23.45 | 1.0M |
| 2022-09-28 | 24.00 | $23.87 | 494834 |
| 2022-09-27 | 24.06 | $23.59 | 355228 |
| 2022-09-26 | 24.23 | $23.77 | 575918 |
| 2022-09-23 | 24.37 | $23.94 | 536000 |
| 2022-09-22 | 24.50 | $24.34 | 302535 |
| 2022-09-21 | 24.52 | $24.22 | 677233 |
| 2022-09-20 | 24.57 | $24.29 | 494800 |
| 2022-09-19 | 24.62 | $24.61 | 347708 |
| 2022-09-16 | 24.57 | $24.27 | 1.1M |
| 2022-09-15 | 24.61 | $24.75 | 1.1M |
| 2022-09-14 | 24.50 | $24.67 | 806929 |
| 2022-09-13 | 24.39 | $24.33 | 425600 |
| 2022-09-12 | 24.35 | $24.59 | 615509 |
| 2022-09-09 | 24.22 | $24.37 | 474329 |
| 2022-09-08 | 24.14 | $24.22 | 230100 |
| 2022-09-07 | 24.07 | $24.05 | 675805 |
| 2022-09-06 | 24.04 | $24.13 | 312300 |
| 2022-09-02 | 23.98 | $24.04 | 598800 |
| 2022-09-01 | 23.93 | $23.97 | 475600 |
| 2022-08-31 | 23.89 | $23.76 | 356200 |
| 2022-08-30 | 23.90 | $23.72 | 651100 |
| 2022-08-29 | 23.92 | $23.61 | 369146 |
| 2022-08-26 | 23.98 | $23.56 | 510100 |
| 2022-08-25 | 24.07 | $23.93 | 220330 |
| 2022-08-24 | 24.05 | $23.92 | 211500 |
| 2022-08-23 | 24.02 | $23.76 | 396227 |
| 2022-08-22 | 24.04 | $23.35 | 850500 |
| 2022-08-19 | 24.18 | $23.61 | 374921 |
| 2022-08-18 | 24.26 | $23.86 | 251900 |
| 2022-08-17 | 24.28 | $23.84 | 251239 |
| 2022-08-16 | 24.29 | $23.98 | 352600 |
| 2022-08-15 | 24.26 | $23.93 | 280715 |
| 2022-08-12 | 24.22 | $24.24 | 247600 |
| 2022-08-11 | 24.07 | $24.10 | 395217 |
| 2022-08-10 | 23.92 | $24.00 | 314520 |
| 2022-08-09 | 23.76 | $23.80 | 490100 |
| 2022-08-08 | 23.62 | $23.71 | 546600 |
| 2022-08-05 | 23.47 | $23.46 | 319935 |
| 2022-08-04 | 23.36 | $23.47 | 291931 |
| 2022-08-03 | 23.22 | $23.38 | 267200 |
| 2022-08-02 | 23.07 | $23.14 | 564306 |
| 2022-08-01 | 22.96 | $23.23 | 289617 |
| 2022-07-29 | 22.79 | $23.11 | 410949 |
| 2022-07-28 | 22.61 | $23.11 | 407632 |
| 2022-07-27 | 22.40 | $22.82 | 391400 |
| 2022-07-26 | 22.23 | $22.49 | 186806 |
| 2022-07-25 | 22.14 | $22.60 | 432200 |
| 2022-07-22 | 21.98 | $22.50 | 336600 |
| 2022-07-21 | 21.83 | $22.48 | 438700 |
| 2022-07-20 | 21.65 | $22.46 | 530642 |
| 2022-07-19 | 21.45 | $22.12 | 517100 |
| 2022-07-18 | 21.32 | $21.64 | 343609 |
| 2022-07-15 | 21.31 | $21.62 | 408600 |
| 2022-07-14 | 21.33 | $21.48 | 438944 |
| 2022-07-13 | 21.40 | $21.46 | 463846 |
| 2022-07-12 | 21.50 | $21.75 | 780601 |
| 2022-07-11 | 21.55 | $21.67 | 496113 |
| 2022-07-08 | 21.63 | $21.82 | 427800 |
| 2022-07-07 | 21.71 | $21.70 | 644413 |
| 2022-07-06 | 21.84 | $21.60 | 715900 |
| 2022-07-05 | 22.05 | $21.64 | 1.7M |
| 2022-07-01 | 22.29 | $22.09 | 853067 |
| 2022-06-30 | 22.46 | $22.38 | 683100 |
| 2022-06-29 | 22.58 | $22.41 | 948662 |
| 2022-06-28 | 22.72 | $22.72 | 386312 |
| 2022-06-27 | 22.80 | $22.89 | 1.0M |
| 2022-06-24 | 22.85 | $23.25 | 381161 |
| 2022-06-23 | 22.81 | $23.07 | 425600 |
| 2022-06-22 | 22.82 | $22.90 | 635754 |
| 2022-06-21 | 22.89 | $23.07 | 553457 |
| 2022-06-17 | 22.93 | $22.62 | 842842 |
| 2022-06-16 | 23.13 | $22.90 | 875375 |
| 2022-06-15 | 23.30 | $22.92 | 769500 |
| 2022-06-14 | 23.50 | $22.85 | 2.7M |
| 2022-06-13 | 23.76 | $22.66 | 1.3M |
| 2022-06-10 | 24.15 | $23.26 | 461804 |
| 2022-06-09 | 24.44 | $23.78 | 912022 |
| 2022-06-08 | 24.62 | $24.57 | 399800 |
| 2022-06-07 | 24.59 | $24.57 | 744618 |
| 2022-06-06 | 24.55 | $24.51 | 2.2M |
| 2022-06-03 | 24.51 | $24.76 | 792800 |
| 2022-06-02 | 24.39 | $24.88 | 1.9M |
| 2022-06-01 | 24.20 | $24.86 | 1.8M |
| 2022-05-31 | 23.98 | $24.98 | 2.0M |
| 2022-05-27 | 23.67 | $24.57 | 597000 |
| 2022-05-26 | 23.43 | $23.95 | 391000 |
| 2022-05-25 | 23.34 | $23.68 | 975628 |
| 2022-05-24 | 23.32 | $23.91 | 463448 |
| 2022-05-23 | 23.22 | $23.51 | 627800 |
| 2022-05-20 | 23.25 | $23.54 | 1.1M |
| 2022-05-19 | 23.27 | $23.66 | 605900 |
| 2022-05-18 | 23.27 | $23.26 | 1.1M |
| 2022-05-17 | 23.41 | $23.58 | 761573 |
| 2022-05-16 | 23.49 | $23.26 | 729800 |
| 2022-05-13 | 23.69 | $23.28 | 1.3M |
| 2022-05-12 | 23.93 | $22.95 | 2.6M |
| 2022-05-11 | 24.34 | $23.76 | 2.3M |
| 2022-05-10 | 24.59 | $23.76 | 1.3M |
| 2022-05-09 | 24.89 | $23.71 | 1.2M |
| 2022-05-06 | 25.28 | $25.04 | 976800 |
| 2022-05-05 | 25.32 | $25.20 | 676372 |
| 2022-05-04 | 25.33 | $25.57 | 983040 |
| 2022-05-03 | 25.21 | $25.26 | 859700 |
| 2022-05-02 | 25.16 | $25.14 | 983800 |
| 2022-04-29 | 25.13 | $25.22 | 1.0M |
| 2022-04-28 | 25.08 | $25.28 | 763800 |
| 2022-04-27 | 24.99 | $25.23 | 1.3M |
| 2022-04-26 | 24.89 | $25.11 | 927800 |
| 2022-04-25 | 24.81 | $25.07 | 1.1M |
| 2022-04-22 | 24.72 | $24.64 | 855400 |
| 2022-04-21 | 24.75 | $25.03 | 1.2M |
| 2022-04-20 | 24.66 | $24.88 | 951492 |
| 2022-04-19 | 24.60 | $24.50 | 1.0M |
| 2022-04-18 | 24.65 | $24.74 | 946300 |
| 2022-04-14 | 24.63 | $24.40 | 899600 |
| 2022-04-13 | 24.71 | $24.88 | 865206 |
| 2022-04-12 | 24.66 | $24.55 | 727543 |
| 2022-04-11 | 24.71 | $24.44 | 968041 |
| 2022-04-08 | 24.79 | $24.79 | 1.1M |
| 2022-04-07 | 24.79 | $24.60 | 647300 |
| 2022-04-06 | 24.84 | $24.46 | 880808 |
| 2022-04-05 | 24.94 | $24.84 | 862102 |
| 2022-04-04 | 24.95 | $25.04 | 544713 |
| 2022-04-01 | 24.89 | $24.80 | 654919 |
| 2022-03-31 | 24.89 | $24.75 | 1.5M |
| 2022-03-30 | 24.90 | $24.81 | 620200 |
| 2022-03-29 | 24.89 | $24.87 | 659114 |
| 2022-03-28 | 24.85 | $24.92 | 540600 |
| 2022-03-25 | 24.79 | $24.79 | 424213 |
| 2022-03-24 | 24.76 | $24.92 | 967607 |
| 2022-03-23 | 24.67 | $24.48 | 1.2M |
| 2022-03-22 | 24.70 | $24.56 | 1.0M |
| 2022-03-21 | 24.70 | $24.45 | 735600 |
| 2022-03-18 | 24.74 | $24.44 | 947919 |
| 2022-03-17 | 24.79 | $24.58 | 977604 |
| 2022-03-16 | 24.79 | $25.28 | 1.3M |
| 2022-03-15 | 24.57 | $24.70 | 1.2M |
| 2022-03-14 | 24.49 | $24.66 | 1.2M |
| 2022-03-11 | 24.39 | $24.36 | 699046 |
| 2022-03-10 | 24.36 | $24.44 | 870900 |
| 2022-03-09 | 24.30 | $24.72 | 912029 |
| 2022-03-08 | 24.14 | $23.95 | 1.2M |
| 2022-03-07 | 24.18 | $23.77 | 934700 |
| 2022-03-04 | 24.28 | $24.07 | 1.1M |
| 2022-03-03 | 24.30 | $23.94 | 1.1M |
| 2022-03-02 | 24.37 | $24.06 | 999900 |
| 2022-03-01 | 24.42 | $24.38 | 3.1M |
| 2022-02-28 | 24.36 | $24.33 | 991825 |
| 2022-02-25 | 24.31 | $24.54 | 1.4M |
| 2022-02-24 | 24.17 | $24.00 | 1.3M |
| 2022-02-23 | 24.16 | $24.11 | 699700 |
| 2022-02-22 | 24.12 | $23.98 | 1.3M |
| 2022-02-18 | 24.10 | $24.00 | 297312 |
| 2022-02-17 | 24.07 | $23.87 | 617100 |
| 2022-02-16 | 24.07 | $24.29 | 772400 |
| 2022-02-15 | 23.93 | $24.29 | 1.3M |
| 2022-02-14 | 23.76 | $23.75 | 1.1M |
| 2022-02-11 | 23.72 | $23.76 | 555403 |
| 2022-02-10 | 23.66 | $23.83 | 915000 |
| 2022-02-09 | 23.56 | $23.93 | 603334 |
| 2022-02-08 | 23.41 | $23.73 | 943843 |
| 2022-02-07 | 23.29 | $23.67 | 949300 |
| 2022-02-04 | 23.16 | $23.17 | 616340 |
| 2022-02-03 | 23.16 | $23.15 | 423801 |
| 2022-02-02 | 23.16 | $23.15 | 566200 |
| 2022-02-01 | 23.17 | $23.19 | 430544 |
| 2022-01-31 | 23.17 | $23.18 | 450682 |
| 2022-01-28 | 23.17 | $23.20 | 426548 |
| 2022-01-27 | 23.16 | $23.08 | 568500 |
| 2022-01-26 | 23.19 | $22.87 | 931300 |
| 2022-01-25 | 23.29 | $23.14 | 672211 |
| 2022-01-24 | 23.33 | $23.23 | 632600 |
| 2022-01-21 | 23.35 | $23.48 | 835920 |
| 2022-01-20 | 23.29 | $23.24 | 456142 |
| 2022-01-19 | 23.30 | $23.08 | 365600 |
| 2022-01-18 | 23.36 | $23.03 | 572536 |
| 2022-01-14 | 23.44 | $23.66 | 544513 |
| 2022-01-13 | 23.35 | $23.45 | 446810 |
| 2022-01-12 | 23.29 | $23.52 | 368512 |
| 2022-01-11 | 23.21 | $23.45 | 561800 |
| 2022-01-10 | 23.12 | $23.29 | 470118 |
| 2022-01-07 | 23.07 | $23.35 | 409900 |
| 2022-01-06 | 22.99 | $23.05 | 368400 |
| 2022-01-05 | 22.99 | $22.87 | 786940 |
| 2022-01-04 | 23.04 | $23.24 | 492331 |
| 2022-01-03 | 22.99 | $23.20 | 505554 |
| 2021-12-31 | 22.95 | $22.97 | 184800 |
| 2021-12-30 | 22.97 | $23.01 | 335500 |
| 2021-12-29 | 22.98 | $23.15 | 306800 |
| 2021-12-28 | 22.95 | $23.22 | 400622 |
| 2021-12-27 | 22.90 | $23.20 | 477500 |
| 2021-12-23 | 22.85 | $22.97 | 552306 |
| 2021-12-22 | 22.86 | $23.05 | 789700 |
| 2021-12-21 | 22.86 | $23.09 | 674400 |
| 2021-12-20 | 22.84 | $22.71 | 552628 |
| 2021-12-17 | 22.94 | $22.79 | 714209 |
| 2021-12-16 | 23.05 | $22.97 | 652225 |
| 2021-12-15 | 23.12 | $23.10 | 537510 |
| 2021-12-14 | 23.17 | $23.01 | 624900 |
| 2021-12-13 | 23.26 | $23.09 | 590500 |
| 2021-12-10 | 23.35 | $23.49 | 412134 |
| 2021-12-09 | 23.34 | $23.54 | 316142 |
| 2021-12-08 | 23.31 | $23.64 | 555200 |
| 2021-12-07 | 23.24 | $23.76 | 429110 |
| 2021-12-06 | 23.12 | $23.34 | 570700 |
| 2021-12-03 | 23.11 | $23.08 | 874700 |
| 2021-12-02 | 23.18 | $23.37 | 897724 |
| 2021-12-01 | 23.19 | $23.04 | 1.0M |
| 2021-11-30 | 23.30 | $23.32 | 1.5M |
| 2021-11-29 | 23.35 | $23.32 | 1.1M |
| 2021-11-26 | 23.41 | $22.96 | 835500 |
| 2021-11-24 | 23.60 | $23.67 | 499700 |
| 2021-11-23 | 23.61 | $23.74 | 541000 |
| 2021-11-22 | 23.61 | $23.76 | 396300 |
| 2021-11-19 | 23.59 | $23.69 | 556848 |
| 2021-11-18 | 23.60 | $23.52 | 544508 |
| 2021-11-17 | 23.66 | $23.66 | 685338 |
| 2021-11-16 | 23.69 | $23.58 | 1.5M |
| 2021-11-15 | 23.75 | $23.63 | 550100 |
| 2021-11-12 | 23.81 | $23.94 | 395117 |
| 2021-11-11 | 23.79 | $24.01 | 534843 |
| 2021-11-10 | 23.74 | $23.78 | 838600 |
| 2021-11-09 | 23.74 | $23.83 | 739033 |
| 2021-11-08 | 23.74 | $23.77 | 415400 |
| 2021-11-05 | 23.74 | $23.55 | 636100 |
| 2021-11-04 | 23.82 | $23.35 | 1.0M |
| 2021-11-03 | 23.98 | $23.47 | 561200 |
| 2021-11-02 | 24.13 | $23.31 | 1.4M |
| 2021-11-01 | 24.36 | $23.63 | 817300 |
| 2021-10-29 | 24.53 | $23.93 | 576518 |
| 2021-10-28 | 24.63 | $23.87 | 767603 |
| 2021-10-27 | 24.77 | $23.92 | 1.3M |
| 2021-10-26 | 24.91 | $24.31 | 602700 |
| 2021-10-25 | 24.94 | $24.24 | 1.8M |
| 2021-10-22 | 24.99 | $24.38 | 601100 |
| 2021-10-21 | 24.99 | $24.44 | 600128 |
| 2021-10-20 | 24.95 | $24.69 | 543200 |
| 2021-10-19 | 24.81 | $24.72 | 2.5M |
| 2021-10-18 | 24.61 | $24.60 | 832200 |
| 2021-10-15 | 24.39 | $24.69 | 526527 |
| 2021-10-14 | 24.08 | $24.59 | 596900 |
| 2021-10-13 | 23.72 | $24.16 | 751100 |
| 2021-10-12 | 23.39 | $23.68 | 726200 |
| 2021-10-11 | 23.14 | $23.52 | 2.5M |
| 2021-10-08 | 22.87 | $23.37 | 1.0M |
| 2021-10-07 | 22.59 | $23.19 | 987900 |
| 2021-10-06 | 22.28 | $23.01 | 641341 |
| 2021-10-05 | 21.97 | $22.56 | 994000 |
| 2021-10-04 | 21.72 | $22.35 | 622930 |
| 2021-10-01 | 21.48 | $21.87 | 552012 |
| 2021-09-30 | 21.33 | $21.69 | 1.0M |
| 2021-09-29 | 21.21 | $21.17 | 513508 |
| 2021-09-28 | 21.23 | $20.97 | 540821 |
| 2021-09-27 | 21.32 | $21.16 | 627000 |
| 2021-09-24 | 21.37 | $21.28 | 310929 |
| 2021-09-23 | 21.38 | $21.33 | 567400 |
| 2021-09-22 | 21.38 | $21.37 | 472335 |
| 2021-09-21 | 21.37 | $20.96 | 279300 |
| 2021-09-20 | 21.48 | $21.01 | 539729 |
| 2021-09-17 | 21.60 | $21.26 | 436426 |
| 2021-09-16 | 21.66 | $21.46 | 384878 |
| 2021-09-15 | 21.66 | $21.62 | 359504 |
| 2021-09-14 | 21.62 | $21.62 | 344700 |
| 2021-09-13 | 21.55 | $21.47 | 202400 |
| 2021-09-10 | 21.52 | $21.37 | 253012 |
| 2021-09-09 | 21.50 | $21.37 | 409503 |
| 2021-09-08 | 21.48 | $21.19 | 412112 |
| 2021-09-07 | 21.50 | $21.58 | 450600 |
| 2021-09-03 | 21.41 | $21.56 | 409900 |
| 2021-09-02 | 21.29 | $21.22 | 477618 |
| 2021-09-01 | 21.24 | $21.33 | 454100 |
| 2021-08-31 | 21.15 | $21.26 | 1.3M |
| 2021-08-30 | 21.06 | $21.15 | 464410 |
| 2021-08-27 | 20.98 | $20.89 | 525400 |
| 2021-08-26 | 20.96 | $20.54 | 550200 |
| 2021-08-25 | 21.04 | $20.90 | 452915 |
| 2021-08-24 | 21.03 | $20.97 | 1.0M |
| 2021-08-23 | 20.98 | $21.20 | 467000 |
| 2021-08-20 | 20.85 | $20.89 | 551900 |
| 2021-08-19 | 20.79 | $20.56 | 494700 |
| 2021-08-18 | 20.81 | $20.90 | 483310 |
| 2021-08-17 | 20.72 | $20.71 | 216400 |
| 2021-08-16 | 20.68 | $20.87 | 484033 |
| 2021-08-13 | 20.57 | $20.76 | 523417 |
| 2021-08-12 | 20.47 | $20.60 | 186000 |
| 2021-08-11 | 20.41 | $20.38 | 200322 |
| 2021-08-10 | 20.39 | $20.24 | 381406 |
| 2021-08-09 | 20.41 | $20.10 | 824125 |
| 2021-08-06 | 20.49 | $20.44 | 243917 |
| 2021-08-05 | 20.47 | $20.87 | 425748 |
| 2021-08-04 | 20.31 | $20.45 | 459232 |
| 2021-08-03 | 20.25 | $20.67 | 222200 |
| 2021-08-02 | 20.11 | $20.20 | 327528 |
| 2021-07-30 | 20.08 | $20.09 | 297075 |
| 2021-07-29 | 20.09 | $20.19 | 623400 |
| 2021-07-28 | 20.07 | $20.07 | 607800 |
| 2021-07-27 | 20.09 | $20.10 | 409301 |
| 2021-07-26 | 20.11 | $20.31 | 583000 |
| 2021-07-23 | 20.06 | $20.21 | 613631 |
| 2021-07-22 | 20.04 | $20.56 | 584600 |
| 2021-07-21 | 19.91 | $20.29 | 325829 |
| 2021-07-20 | 19.84 | $19.96 | 349872 |
| 2021-07-19 | 19.86 | $19.89 | 370837 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.56
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.58
Average
48.35
Maximum
79.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.56 | $12.20 | 132695 |
| 2026-07-15 | 43.86 | $12.01 | 1.2M |
| 2026-07-14 | 44.55 | $12.07 | 917025 |
| 2026-07-13 | 43.28 | $11.98 | 2.0M |
| 2026-07-10 | 41.44 | $11.85 | 953100 |
| 2026-07-09 | 40.74 | $11.80 | 608213 |
| 2026-07-08 | 40.20 | $11.76 | 1.6M |
| 2026-07-07 | 42.61 | $12.02 | 1.7M |
| 2026-07-06 | 39.84 | $11.81 | 1.4M |
| 2026-07-02 | 34.69 | $11.45 | 2.2M |
| 2026-07-01 | 32.08 | $11.28 | 1.7M |
| 2026-06-30 | 32.29 | $11.31 | 2.0M |
| 2026-06-29 | 34.82 | $11.65 | 1.2M |
| 2026-06-26 | 36.50 | $11.86 | 971028 |
| 2026-06-25 | 37.06 | $11.93 | 2.2M |
| 2026-06-24 | 34.45 | $11.74 | 4.3M |
| 2026-06-23 | 38.09 | $12.20 | 1.7M |
| 2026-06-22 | 37.40 | $12.15 | 2.2M |
| 2026-06-18 | 39.74 | $12.43 | 1.8M |
| 2026-06-17 | 40.16 | $12.48 | 2.2M |
| 2026-06-16 | 41.69 | $12.66 | 843169 |
| 2026-06-15 | 42.11 | $12.71 | 3.5M |
| 2026-06-12 | 37.67 | $12.34 | 1.5M |
| 2026-06-11 | 34.86 | $12.12 | 2.2M |
| 2026-06-10 | 34.86 | $12.12 | 4.5M |
| 2026-06-09 | 27.90 | $11.60 | 3.3M |
| 2026-06-08 | 14.58 | $10.80 | 6.0M |
| 2026-06-05 | 16.10 | $11.23 | 3.9M |
| 2026-06-04 | 19.51 | $11.99 | 2.2M |
| 2026-06-03 | 20.55 | $12.18 | 2.4M |
| 2026-06-02 | 24.75 | $12.82 | 635200 |
| 2026-06-01 | 24.97 | $12.85 | 870037 |
| 2026-05-29 | 22.03 | $12.72 | 1.9M |
| 2026-05-28 | 23.37 | $12.92 | 698314 |
| 2026-05-27 | 23.44 | $12.93 | 1.8M |
| 2026-05-26 | 22.80 | $12.90 | 2.5M |
| 2026-05-22 | 24.00 | $13.09 | 1.1M |
| 2026-05-21 | 23.80 | $13.08 | 2.0M |
| 2026-05-20 | 26.54 | $13.49 | 994173 |
| 2026-05-19 | 25.75 | $13.45 | 2.0M |
| 2026-05-18 | 29.53 | $13.95 | 1.4M |
| 2026-05-15 | 31.18 | $14.14 | 1.0M |
| 2026-05-14 | 32.74 | $14.31 | 352900 |
| 2026-05-13 | 32.55 | $14.30 | 512808 |
| 2026-05-12 | 34.77 | $14.54 | 1.3M |
| 2026-05-11 | 35.64 | $14.63 | 1.1M |
| 2026-05-08 | 38.25 | $14.89 | 519267 |
| 2026-05-07 | 40.65 | $15.11 | 566450 |
| 2026-05-06 | 40.76 | $15.12 | 1.7M |
| 2026-05-05 | 38.04 | $14.95 | 602227 |
| 2026-05-04 | 34.17 | $14.72 | 673700 |
| 2026-05-01 | 36.42 | $14.96 | 761171 |
| 2026-04-30 | 35.92 | $14.93 | 770100 |
| 2026-04-29 | 36.75 | $15.02 | 812766 |
| 2026-04-28 | 37.39 | $15.09 | 657015 |
| 2026-04-27 | 38.66 | $15.23 | 453923 |
| 2026-04-24 | 39.86 | $15.36 | 524237 |
| 2026-04-23 | 43.61 | $15.74 | 1.3M |
| 2026-04-22 | 48.02 | $16.13 | 351646 |
| 2026-04-21 | 47.77 | $16.11 | 438327 |
| 2026-04-20 | 50.12 | $16.31 | 512100 |
| 2026-04-17 | 52.98 | $16.54 | 1.5M |
| 2026-04-16 | 49.15 | $16.22 | 414300 |
| 2026-04-15 | 49.75 | $16.27 | 199472 |
| 2026-04-14 | 51.67 | $16.43 | 433487 |
| 2026-04-13 | 48.61 | $16.17 | 470103 |
| 2026-04-10 | 46.50 | $16.00 | 486701 |
| 2026-04-09 | 44.86 | $15.87 | 181300 |
| 2026-04-08 | 45.06 | $15.89 | 792800 |
| 2026-04-07 | 36.17 | $15.24 | 282324 |
| 2026-04-06 | 37.41 | $15.38 | 479400 |
| 2026-04-02 | 38.85 | $15.54 | 413347 |
| 2026-04-01 | 41.11 | $15.78 | 463119 |
| 2026-03-31 | 41.21 | $15.79 | 716300 |
| 2026-03-30 | 36.62 | $15.46 | 329571 |
| 2026-03-27 | 35.61 | $15.39 | 423648 |
| 2026-03-26 | 37.39 | $15.61 | 564900 |
| 2026-03-25 | 40.74 | $15.99 | 1.2M |
| 2026-03-24 | 29.36 | $15.27 | 445692 |
| 2026-03-23 | 30.60 | $15.43 | 1.6M |
| 2026-03-20 | 24.74 | $15.12 | 403044 |
| 2026-03-19 | 26.16 | $15.33 | 666300 |
| 2026-03-18 | 26.57 | $15.39 | 351316 |
| 2026-03-17 | 27.83 | $15.57 | 499433 |
| 2026-03-16 | 24.83 | $15.41 | 611500 |
| 2026-03-13 | 25.52 | $15.52 | 1.0M |
| 2026-03-12 | 27.80 | $15.86 | 870540 |
| 2026-03-11 | 30.13 | $16.17 | 810200 |
| 2026-03-10 | 31.34 | $16.32 | 1.4M |
| 2026-03-09 | 31.99 | $16.40 | 1.7M |
| 2026-03-06 | 28.65 | $16.21 | 708400 |
| 2026-03-05 | 32.21 | $16.66 | 600218 |
| 2026-03-04 | 34.08 | $16.87 | 1.1M |
| 2026-03-03 | 36.79 | $17.15 | 812873 |
| 2026-03-02 | 40.87 | $17.52 | 684328 |
| 2026-02-27 | 44.69 | $17.82 | 631400 |
| 2026-02-26 | 45.64 | $17.89 | 329041 |
| 2026-02-25 | 50.42 | $18.22 | 258494 |
| 2026-02-24 | 46.02 | $17.95 | 968000 |
| 2026-02-23 | 48.44 | $18.11 | 494100 |
| 2026-02-20 | 47.62 | $18.06 | 1.0M |
| 2026-02-19 | 43.73 | $17.83 | 451100 |
| 2026-02-18 | 44.28 | $17.87 | 396529 |
| 2026-02-17 | 43.44 | $17.82 | 304912 |
| 2026-02-13 | 42.62 | $17.77 | 1.2M |
| 2026-02-12 | 44.08 | $17.89 | 606454 |
| 2026-02-11 | 46.58 | $18.09 | 930800 |
| 2026-02-10 | 41.18 | $17.75 | 387000 |
| 2026-02-09 | 38.57 | $17.60 | 408539 |
| 2026-02-06 | 38.57 | $17.60 | 541800 |
| 2026-02-05 | 37.06 | $17.51 | 1.3M |
| 2026-02-04 | 39.96 | $17.79 | 1.7M |
| 2026-02-03 | 36.59 | $17.59 | 1.2M |
| 2026-02-02 | 33.39 | $17.41 | 1.0M |
| 2026-01-30 | 35.67 | $17.65 | 2.4M |
| 2026-01-29 | 34.43 | $17.58 | 2.0M |
| 2026-01-28 | 28.44 | $17.26 | 5.9M |
| 2026-01-27 | 59.36 | $19.18 | 711385 |
| 2026-01-26 | 60.00 | $19.20 | 938700 |
| 2026-01-23 | 55.65 | $19.01 | 332947 |
| 2026-01-22 | 56.89 | $19.05 | 446336 |
| 2026-01-21 | 54.23 | $18.94 | 332903 |
| 2026-01-20 | 60.34 | $19.13 | 319139 |
| 2026-01-16 | 60.68 | $19.14 | 206300 |
| 2026-01-15 | 63.41 | $19.22 | 371923 |
| 2026-01-14 | 61.78 | $19.14 | 528711 |
| 2026-01-13 | 59.41 | $19.03 | 891600 |
| 2026-01-12 | 58.52 | $18.99 | 547306 |
| 2026-01-09 | 59.14 | $19.01 | 424326 |
| 2026-01-08 | 58.73 | $18.99 | 242300 |
| 2026-01-07 | 59.87 | $19.03 | 219311 |
| 2026-01-06 | 61.29 | $19.08 | 643621 |
| 2026-01-05 | 60.58 | $19.04 | 370150 |
| 2026-01-02 | 56.19 | $18.81 | 389500 |
| 2025-12-31 | 53.85 | $18.70 | 150000 |
| 2025-12-30 | 53.20 | $18.67 | 291333 |
| 2025-12-29 | 53.20 | $18.67 | 281000 |
| 2025-12-26 | 48.89 | $18.47 | 161139 |
| 2025-12-24 | 48.44 | $18.45 | 107138 |
| 2025-12-23 | 50.78 | $18.56 | 328023 |
| 2025-12-22 | 53.46 | $18.68 | 314500 |
| 2025-12-19 | 51.43 | $18.58 | 546000 |
| 2025-12-18 | 52.52 | $18.63 | 601200 |
| 2025-12-17 | 51.94 | $18.60 | 310600 |
| 2025-12-16 | 53.38 | $18.67 | 220116 |
| 2025-12-15 | 57.50 | $18.86 | 645634 |
| 2025-12-12 | 55.80 | $18.76 | 205423 |
| 2025-12-11 | 54.41 | $18.68 | 308200 |
| 2025-12-10 | 58.33 | $18.86 | 707600 |
| 2025-12-09 | 55.26 | $18.68 | 447400 |
| 2025-12-08 | 59.67 | $18.87 | 204700 |
| 2025-12-05 | 58.85 | $18.82 | 432000 |
| 2025-12-04 | 58.37 | $18.79 | 171100 |
| 2025-12-03 | 59.25 | $18.83 | 227791 |
| 2025-12-02 | 61.22 | $18.92 | 1.0M |
| 2025-12-01 | 59.36 | $18.79 | 312500 |
| 2025-11-28 | 57.58 | $18.67 | 221707 |
| 2025-11-26 | 61.87 | $18.87 | 383051 |
| 2025-11-25 | 59.88 | $18.73 | 502957 |
| 2025-11-24 | 60.96 | $18.78 | 528922 |
| 2025-11-21 | 54.59 | $18.37 | 697200 |
| 2025-11-20 | 53.89 | $18.33 | 594306 |
| 2025-11-19 | 57.01 | $18.48 | 302919 |
| 2025-11-18 | 53.24 | $18.26 | 391134 |
| 2025-11-17 | 55.78 | $18.38 | 365600 |
| 2025-11-14 | 55.78 | $18.38 | 336400 |
| 2025-11-13 | 54.14 | $18.28 | 268308 |
| 2025-11-12 | 57.38 | $18.44 | 202300 |
| 2025-11-11 | 57.58 | $18.45 | 234900 |
| 2025-11-10 | 59.60 | $18.55 | 204801 |
| 2025-11-07 | 59.33 | $18.53 | 512500 |
| 2025-11-06 | 58.13 | $18.44 | 260942 |
| 2025-11-05 | 60.00 | $18.54 | 406053 |
| 2025-11-04 | 57.67 | $18.36 | 974308 |
| 2025-11-03 | 59.31 | $18.45 | 287200 |
| 2025-10-31 | 57.12 | $18.28 | 121406 |
| 2025-10-30 | 56.99 | $18.27 | 148100 |
| 2025-10-29 | 57.82 | $18.32 | 286445 |
| 2025-10-28 | 54.43 | $18.05 | 180600 |
| 2025-10-27 | 55.05 | $18.09 | 328700 |
| 2025-10-24 | 58.38 | $18.30 | 338211 |
| 2025-10-23 | 58.38 | $18.30 | 630292 |
| 2025-10-22 | 53.41 | $17.89 | 494400 |
| 2025-10-21 | 57.90 | $18.17 | 631500 |
| 2025-10-20 | 53.23 | $17.82 | 439114 |
| 2025-10-17 | 44.55 | $17.30 | 622800 |
| 2025-10-16 | 45.48 | $17.36 | 306324 |
| 2025-10-15 | 42.65 | $17.21 | 365000 |
| 2025-10-14 | 42.79 | $17.22 | 574500 |
| 2025-10-13 | 48.06 | $17.57 | 317545 |
| 2025-10-10 | 43.12 | $17.31 | 528141 |
| 2025-10-09 | 48.90 | $17.65 | 556851 |
| 2025-10-08 | 44.76 | $17.45 | 126305 |
| 2025-10-07 | 44.33 | $17.43 | 176637 |
| 2025-10-06 | 44.13 | $17.42 | 509705 |
| 2025-10-03 | 44.28 | $17.43 | 1.2M |
| 2025-10-02 | 44.43 | $17.44 | 307911 |
| 2025-10-01 | 44.72 | $17.46 | 269050 |
| 2025-09-30 | 45.98 | $17.55 | 369200 |
| 2025-09-29 | 47.98 | $17.69 | 306510 |
| 2025-09-26 | 46.56 | $17.60 | 356273 |
| 2025-09-25 | 43.46 | $17.41 | 416500 |
| 2025-09-24 | 47.15 | $17.68 | 517546 |
| 2025-09-23 | 48.30 | $17.76 | 330200 |
| 2025-09-22 | 47.85 | $17.73 | 464038 |
| 2025-09-19 | 48.66 | $17.79 | 267619 |
| 2025-09-18 | 47.67 | $17.72 | 1.0M |
| 2025-09-17 | 51.14 | $17.98 | 967500 |
| 2025-09-16 | 49.39 | $17.85 | 662121 |
| 2025-09-15 | 50.85 | $17.96 | 832000 |
| 2025-09-12 | 49.16 | $17.83 | 938915 |
| 2025-09-11 | 46.62 | $17.64 | 830700 |
| 2025-09-10 | 42.13 | $17.33 | 1.9M |
| 2025-09-09 | 37.80 | $17.06 | 1.3M |
| 2025-09-08 | 42.75 | $17.50 | 1.2M |
| 2025-09-05 | 48.67 | $17.93 | 2.4M |
| 2025-09-04 | 46.03 | $17.77 | 397219 |
| 2025-09-03 | 46.60 | $17.81 | 541417 |
| 2025-09-02 | 45.48 | $17.74 | 1.9M |
| 2025-08-29 | 44.37 | $17.67 | 649800 |
| 2025-08-28 | 51.81 | $18.19 | 288100 |
| 2025-08-27 | 51.36 | $18.16 | 689900 |
| 2025-08-26 | 54.91 | $18.38 | 2.1M |
| 2025-08-25 | 58.95 | $18.61 | 1.2M |
| 2025-08-22 | 59.68 | $18.65 | 1.7M |
| 2025-08-21 | 57.04 | $18.44 | 1.3M |
| 2025-08-20 | 59.88 | $18.60 | 736601 |
| 2025-08-19 | 56.12 | $18.31 | 726323 |
| 2025-08-18 | 58.27 | $18.43 | 280437 |
| 2025-08-15 | 59.53 | $18.50 | 742300 |
| 2025-08-14 | 61.89 | $18.63 | 341100 |
| 2025-08-13 | 65.71 | $18.83 | 389521 |
| 2025-08-12 | 63.35 | $18.61 | 1.1M |
| 2025-08-11 | 54.90 | $17.98 | 583400 |
| 2025-08-08 | 52.42 | $17.83 | 419013 |
| 2025-08-07 | 50.52 | $17.72 | 1.1M |
| 2025-08-06 | 49.48 | $17.66 | 1.0M |
| 2025-08-05 | 48.80 | $17.62 | 789045 |
| 2025-08-04 | 48.30 | $17.59 | 510000 |
| 2025-08-01 | 48.60 | $17.61 | 493600 |
| 2025-07-31 | 42.88 | $17.27 | 540705 |
| 2025-07-30 | 47.45 | $17.58 | 593500 |
| 2025-07-29 | 51.13 | $17.80 | 518304 |
| 2025-07-28 | 50.30 | $17.75 | 461900 |
| 2025-07-25 | 47.76 | $17.60 | 438249 |
| 2025-07-24 | 51.24 | $17.81 | 395476 |
| 2025-07-23 | 51.24 | $17.81 | 741400 |
| 2025-07-22 | 47.10 | $17.56 | 894186 |
| 2025-07-21 | 49.83 | $17.73 | 1.4M |
| 2025-07-18 | 49.18 | $17.69 | 500525 |
| 2025-07-17 | 50.27 | $17.76 | 716644 |
| 2025-07-16 | 49.35 | $17.70 | 1.1M |
| 2025-07-15 | 49.64 | $17.72 | 2.1M |
| 2025-07-14 | 48.34 | $17.63 | 887600 |
| 2025-07-11 | 51.73 | $17.87 | 298025 |
| 2025-07-10 | 50.21 | $17.76 | 661300 |
| 2025-07-09 | 45.95 | $17.47 | 307807 |
| 2025-07-08 | 43.41 | $17.31 | 225500 |
| 2025-07-07 | 43.78 | $17.34 | 613500 |
| 2025-07-03 | 45.35 | $17.47 | 179900 |
| 2025-07-02 | 45.47 | $17.48 | 237341 |
| 2025-07-01 | 45.59 | $17.49 | 372917 |
| 2025-06-30 | 47.16 | $17.63 | 287800 |
| 2025-06-27 | 45.37 | $17.49 | 166000 |
| 2025-06-26 | 45.58 | $17.51 | 815800 |
| 2025-06-25 | 41.33 | $17.18 | 882000 |
| 2025-06-24 | 43.27 | $17.38 | 1.2M |
| 2025-06-23 | 36.29 | $16.89 | 887670 |
| 2025-06-20 | 38.99 | $17.18 | 2.0M |
| 2025-06-18 | 46.87 | $17.87 | 240151 |
| 2025-06-17 | 48.91 | $18.02 | 644600 |
| 2025-06-16 | 48.77 | $18.01 | 1.5M |
| 2025-06-13 | 58.08 | $18.62 | 560543 |
| 2025-06-12 | 63.35 | $18.90 | 498800 |
| 2025-06-11 | 63.55 | $18.91 | 295400 |
| 2025-06-10 | 62.79 | $18.84 | 1.0M |
| 2025-06-09 | 59.93 | $18.59 | 591500 |
| 2025-06-06 | 58.98 | $18.51 | 885340 |
| 2025-06-05 | 59.82 | $18.56 | 372100 |
| 2025-06-04 | 58.58 | $18.45 | 260900 |
| 2025-06-03 | 58.24 | $18.42 | 624104 |
| 2025-06-02 | 60.41 | $18.56 | 792900 |
| 2025-05-30 | 65.72 | $18.88 | 437300 |
| 2025-05-29 | 66.94 | $18.95 | 236100 |
| 2025-05-28 | 66.60 | $18.91 | 931814 |
| 2025-05-27 | 68.77 | $19.04 | 299913 |
| 2025-05-23 | 70.79 | $19.16 | 568521 |
| 2025-05-22 | 68.99 | $18.91 | 494906 |
| 2025-05-21 | 68.09 | $18.79 | 547900 |
| 2025-05-20 | 66.07 | $18.53 | 860300 |
| 2025-05-19 | 69.44 | $18.74 | 582250 |
| 2025-05-16 | 66.75 | $18.39 | 667641 |
| 2025-05-15 | 65.77 | $18.27 | 472900 |
| 2025-05-14 | 63.19 | $17.97 | 547843 |
| 2025-05-13 | 58.99 | $17.54 | 318080 |
| 2025-05-12 | 57.48 | $17.40 | 533026 |
| 2025-05-09 | 57.63 | $17.41 | 339123 |
| 2025-05-08 | 58.18 | $17.45 | 754800 |
| 2025-05-07 | 61.83 | $17.71 | 399607 |
| 2025-05-06 | 62.26 | $17.74 | 932001 |
| 2025-05-05 | 61.50 | $17.65 | 379915 |
| 2025-05-02 | 61.33 | $17.63 | 389438 |
| 2025-05-01 | 58.56 | $17.30 | 309200 |
| 2025-04-30 | 58.68 | $17.31 | 853423 |
| 2025-04-29 | 56.90 | $17.10 | 300483 |
| 2025-04-28 | 55.42 | $16.93 | 775808 |
| 2025-04-25 | 54.02 | $16.77 | 341743 |
| 2025-04-24 | 53.93 | $16.76 | 392100 |
| 2025-04-23 | 52.66 | $16.61 | 1.3M |
| 2025-04-22 | 50.50 | $16.36 | 400950 |
| 2025-04-21 | 47.50 | $16.03 | 257300 |
| 2025-04-17 | 48.35 | $16.13 | 1.1M |
| 2025-04-16 | 46.55 | $15.93 | 259900 |
| 2025-04-15 | 48.22 | $16.14 | 318531 |
| 2025-04-14 | 47.80 | $16.09 | 538600 |
| 2025-04-11 | 45.94 | $15.87 | 595600 |
| 2025-04-10 | 42.21 | $15.45 | 546849 |
| 2025-04-09 | 42.94 | $15.56 | 1.2M |
| 2025-04-08 | 30.32 | $14.36 | 1.4M |
| 2025-04-07 | 35.19 | $15.15 | 1.6M |
| 2025-04-04 | 34.43 | $15.09 | 1.5M |
| 2025-04-03 | 40.34 | $15.88 | 1.2M |
| 2025-04-02 | 44.48 | $16.33 | 322000 |
| 2025-04-01 | 43.50 | $16.25 | 1.1M |
| 2025-03-31 | 43.96 | $16.30 | 317000 |
| 2025-03-28 | 44.59 | $16.37 | 1.6M |
| 2025-03-27 | 45.03 | $16.42 | 1.4M |
| 2025-03-26 | 43.88 | $16.31 | 1.1M |
| 2025-03-25 | 37.21 | $15.72 | 846700 |
| 2025-03-24 | 32.28 | $15.34 | 1.5M |
| 2025-03-21 | 34.16 | $15.62 | 1.3M |
| 2025-03-20 | 36.23 | $15.91 | 424500 |
| 2025-03-19 | 36.52 | $15.95 | 982883 |
| 2025-03-18 | 33.87 | $15.74 | 1.6M |
| 2025-03-17 | 40.60 | $16.62 | 765021 |
| 2025-03-14 | 39.96 | $16.57 | 534603 |
| 2025-03-13 | 41.32 | $16.73 | 257100 |
| 2025-03-12 | 42.52 | $16.87 | 869560 |
| 2025-03-11 | 37.45 | $16.46 | 885204 |
| 2025-03-10 | 39.30 | $16.69 | 2.4M |
| 2025-03-07 | 42.88 | $17.10 | 623692 |
| 2025-03-06 | 43.07 | $17.12 | 734500 |
| 2025-03-05 | 42.25 | $17.05 | 1.1M |
| 2025-03-04 | 34.78 | $16.46 | 503448 |
| 2025-03-03 | 36.29 | $16.66 | 1.2M |
| 2025-02-28 | 25.52 | $15.96 | 2.8M |
| 2025-02-27 | 28.46 | $16.41 | 727600 |
| 2025-02-26 | 33.04 | $16.98 | 451315 |
| 2025-02-25 | 34.61 | $17.15 | 1.2M |
| 2025-02-24 | 38.98 | $17.57 | 571800 |
| 2025-02-21 | 39.32 | $17.60 | 674100 |
| 2025-02-20 | 42.08 | $17.84 | 606524 |
| 2025-02-19 | 41.26 | $17.79 | 1.4M |
| 2025-02-18 | 45.66 | $18.15 | 1.4M |
| 2025-02-14 | 37.17 | $17.67 | 406100 |
| 2025-02-13 | 35.78 | $17.60 | 379728 |
| 2025-02-12 | 33.17 | $17.47 | 323842 |
| 2025-02-11 | 29.62 | $17.30 | 1.5M |
| 2025-02-10 | 31.49 | $17.50 | 282900 |
| 2025-02-07 | 32.57 | $17.61 | 477740 |
| 2025-02-06 | 31.96 | $17.58 | 732544 |
| 2025-02-05 | 38.23 | $18.16 | 344600 |
| 2025-02-04 | 40.02 | $18.30 | 359245 |
| 2025-02-03 | 37.84 | $18.19 | 334800 |
| 2025-01-31 | 39.20 | $18.30 | 342100 |
| 2025-01-30 | 39.32 | $18.31 | 390400 |
| 2025-01-29 | 41.52 | $18.49 | 962900 |
| 2025-01-28 | 41.64 | $18.50 | 118600 |
| 2025-01-27 | 42.73 | $18.59 | 177300 |
| 2025-01-24 | 43.93 | $18.69 | 213302 |
| 2025-01-23 | 45.90 | $18.85 | 501901 |
| 2025-01-22 | 45.32 | $18.81 | 403219 |
| 2025-01-21 | 43.59 | $18.69 | 514813 |
| 2025-01-17 | 40.77 | $18.50 | 287300 |
| 2025-01-16 | 38.62 | $18.36 | 362337 |
| 2025-01-15 | 40.00 | $18.50 | 601600 |
| 2025-01-14 | 31.74 | $18.00 | 276128 |
| 2025-01-13 | 33.68 | $18.22 | 403628 |
| 2025-01-10 | 33.95 | $18.25 | 356724 |
| 2025-01-08 | 34.92 | $18.36 | 990931 |
| 2025-01-07 | 35.09 | $18.38 | 287900 |
| 2025-01-06 | 37.57 | $18.66 | 246000 |
| 2025-01-03 | 40.79 | $18.99 | 437900 |
| 2025-01-02 | 37.39 | $18.77 | 359400 |
| 2024-12-31 | 32.53 | $18.48 | 114400 |
| 2024-12-30 | 32.95 | $18.53 | 230800 |
| 2024-12-27 | 33.53 | $18.60 | 349200 |
| 2024-12-26 | 34.01 | $18.66 | 104222 |
| 2024-12-24 | 33.25 | $18.61 | 125040 |
| 2024-12-23 | 33.54 | $18.65 | 295700 |
| 2024-12-20 | 30.48 | $18.44 | 391241 |
| 2024-12-19 | 26.17 | $18.16 | 709600 |
| 2024-12-18 | 28.06 | $18.48 | 1.2M |
| 2024-12-17 | 32.52 | $19.12 | 273202 |
| 2024-12-16 | 38.40 | $19.77 | 477825 |
| 2024-12-13 | 39.34 | $19.86 | 405000 |
| 2024-12-12 | 42.87 | $20.18 | 174900 |
| 2024-12-11 | 47.56 | $20.55 | 252800 |
| 2024-12-10 | 49.66 | $20.70 | 277006 |
| 2024-12-09 | 49.37 | $20.68 | 510500 |
| 2024-12-06 | 45.30 | $20.40 | 144200 |
| 2024-12-05 | 45.15 | $20.39 | 396938 |
| 2024-12-04 | 44.57 | $20.35 | 301111 |
| 2024-12-03 | 39.26 | $20.00 | 419700 |
| 2024-12-02 | 32.59 | $19.62 | 1.0M |
| 2024-11-29 | 35.20 | $19.89 | 417400 |
| 2024-11-27 | 37.98 | $20.15 | 321500 |
| 2024-11-26 | 36.89 | $20.09 | 494318 |
| 2024-11-25 | 39.65 | $20.34 | 978049 |
| 2024-11-22 | 32.76 | $19.98 | 573541 |
| 2024-11-21 | 30.23 | $19.86 | 350530 |
| 2024-11-20 | 31.06 | $19.95 | 306600 |
| 2024-11-19 | 32.57 | $20.11 | 134100 |
| 2024-11-18 | 30.36 | $20.00 | 355007 |
| 2024-11-15 | 29.76 | $19.97 | 218736 |
| 2024-11-14 | 30.01 | $20.00 | 461319 |
| 2024-11-13 | 33.79 | $20.43 | 807700 |
| 2024-11-12 | 33.79 | $20.43 | 1.1M |
| 2024-11-11 | 32.72 | $20.37 | 224380 |
| 2024-11-08 | 35.14 | $20.64 | 479800 |
| 2024-11-07 | 37.17 | $20.85 | 587832 |
| 2024-11-06 | 36.68 | $20.82 | 636604 |
| 2024-11-05 | 42.91 | $21.40 | 273500 |
| 2024-11-04 | 38.82 | $21.16 | 242700 |
| 2024-11-01 | 37.77 | $21.10 | 265000 |
| 2024-10-31 | 41.90 | $21.46 | 220833 |
| 2024-10-30 | 43.02 | $21.55 | 388900 |
| 2024-10-29 | 42.86 | $21.54 | 481537 |
| 2024-10-28 | 45.16 | $21.73 | 305725 |
| 2024-10-25 | 47.32 | $21.90 | 386600 |
| 2024-10-24 | 50.71 | $22.15 | 186835 |
| 2024-10-23 | 51.98 | $22.24 | 257735 |
| 2024-10-22 | 53.98 | $22.38 | 173223 |
| 2024-10-21 | 55.28 | $22.47 | 211200 |
| 2024-10-18 | 56.58 | $22.56 | 158500 |
| 2024-10-17 | 55.70 | $22.48 | 169139 |
| 2024-10-16 | 52.51 | $22.20 | 412248 |
| 2024-10-15 | 51.45 | $22.11 | 280000 |
| 2024-10-14 | 49.66 | $21.96 | 1.3M |
| 2024-10-11 | 48.94 | $21.90 | 337631 |
| 2024-10-10 | 45.90 | $21.65 | 260332 |
| 2024-10-09 | 47.07 | $21.76 | 346100 |
| 2024-10-08 | 47.81 | $21.83 | 626401 |
| 2024-10-07 | 42.68 | $21.41 | 863649 |
| 2024-10-04 | 44.36 | $21.58 | 346701 |
| 2024-10-03 | 49.58 | $22.06 | 307730 |
| 2024-10-02 | 52.64 | $22.31 | 449500 |
| 2024-10-01 | 57.36 | $22.66 | 533632 |
| 2024-09-30 | 55.63 | $22.50 | 901144 |
| 2024-09-27 | 63.41 | $23.01 | 1.5M |
| 2024-09-26 | 66.71 | $23.20 | 747242 |
| 2024-09-25 | 66.62 | $23.19 | 771812 |
| 2024-09-24 | 73.54 | $23.57 | 994443 |
| 2024-09-23 | 72.40 | $23.41 | 675656 |
| 2024-09-20 | 70.74 | $23.19 | 807200 |
| 2024-09-19 | 73.21 | $23.32 | 389750 |
| 2024-09-18 | 68.74 | $22.76 | 507843 |
| 2024-09-17 | 67.74 | $22.65 | 1.1M |
| 2024-09-16 | 65.54 | $22.42 | 214000 |
| 2024-09-13 | 64.65 | $22.33 | 259907 |
| 2024-09-12 | 64.36 | $22.30 | 481031 |
| 2024-09-11 | 62.79 | $22.14 | 188300 |
| 2024-09-10 | 61.80 | $22.04 | 337129 |
| 2024-09-09 | 60.80 | $21.94 | 131700 |
| 2024-09-06 | 60.96 | $21.95 | 204325 |
| 2024-09-05 | 61.98 | $22.02 | 899407 |
| 2024-09-04 | 60.45 | $21.85 | 445300 |
| 2024-09-03 | 57.99 | $21.59 | 725448 |
| 2024-08-30 | 60.46 | $21.77 | 604605 |
| 2024-08-29 | 61.57 | $21.85 | 949400 |
| 2024-08-28 | 64.51 | $22.06 | 382600 |
| 2024-08-27 | 63.16 | $21.89 | 437400 |
| 2024-08-26 | 64.54 | $21.99 | 530546 |
| 2024-08-23 | 64.94 | $22.02 | 433600 |
| 2024-08-22 | 59.01 | $21.29 | 434930 |
| 2024-08-21 | 69.22 | $21.96 | 252500 |
| 2024-08-20 | 68.68 | $21.89 | 280937 |
| 2024-08-19 | 65.58 | $21.51 | 299300 |
| 2024-08-16 | 63.79 | $21.31 | 206300 |
| 2024-08-15 | 62.39 | $21.16 | 387500 |
| 2024-08-14 | 64.60 | $21.30 | 281947 |
| 2024-08-13 | 61.85 | $21.00 | 591347 |
| 2024-08-12 | 57.22 | $20.56 | 240700 |
| 2024-08-09 | 56.31 | $20.48 | 689411 |
| 2024-08-08 | 56.60 | $20.50 | 594211 |
| 2024-08-07 | 51.14 | $20.04 | 525600 |
| 2024-08-06 | 48.89 | $19.87 | 413304 |
| 2024-08-05 | 44.45 | $19.56 | 733344 |
| 2024-08-02 | 55.35 | $20.30 | 421712 |
| 2024-08-01 | 53.75 | $20.19 | 566208 |
| 2024-07-31 | 53.02 | $20.14 | 486500 |
| 2024-07-30 | 49.23 | $19.89 | 159700 |
| 2024-07-29 | 51.94 | $20.06 | 366144 |
| 2024-07-26 | 52.75 | $20.11 | 314125 |
| 2024-07-25 | 50.24 | $19.94 | 367818 |
| 2024-07-24 | 51.46 | $20.02 | 245734 |
| 2024-07-23 | 54.96 | $20.24 | 479000 |
| 2024-07-22 | 56.62 | $20.34 | 372720 |
| 2024-07-19 | 54.67 | $20.19 | 364700 |
| 2024-07-18 | 55.94 | $20.27 | 296342 |
| 2024-07-17 | 54.16 | $20.13 | 804604 |
| 2024-07-16 | 53.53 | $20.08 | 345500 |
| 2024-07-15 | 54.68 | $20.16 | 405101 |
| 2024-07-12 | 60.07 | $20.51 | 384000 |
| 2024-07-11 | 57.57 | $20.29 | 422434 |
| 2024-07-10 | 56.27 | $20.18 | 301200 |
| 2024-07-09 | 54.09 | $20.00 | 456700 |
| 2024-07-08 | 52.46 | $19.87 | 317011 |
| 2024-07-05 | 52.21 | $19.85 | 1.3M |
| 2024-07-03 | 49.60 | $19.64 | 415629 |
| 2024-07-02 | 46.97 | $19.44 | 184900 |
| 2024-07-01 | 46.97 | $19.44 | 313500 |
| 2024-06-28 | 44.75 | $19.27 | 648336 |
| 2024-06-27 | 41.04 | $19.00 | 663353 |
| 2024-06-26 | 35.89 | $18.66 | 391218 |
| 2024-06-25 | 36.43 | $18.72 | 437530 |
| 2024-06-24 | 37.76 | $18.87 | 443500 |
| 2024-06-21 | 36.59 | $18.79 | 1.6M |
| 2024-06-20 | 29.11 | $18.32 | 418800 |
| 2024-06-18 | 29.54 | $18.38 | 475100 |
| 2024-06-17 | 27.71 | $18.27 | 496500 |
| 2024-06-14 | 27.39 | $18.25 | 457859 |
| 2024-06-13 | 30.37 | $18.71 | 554689 |
| 2024-06-12 | 31.80 | $18.91 | 390800 |
| 2024-06-11 | 31.65 | $18.90 | 500961 |
| 2024-06-10 | 39.99 | $19.88 | 714800 |
| 2024-06-07 | 38.26 | $19.77 | 783138 |
| 2024-06-06 | 41.81 | $20.11 | 1.3M |
| 2024-06-05 | 38.62 | $19.91 | 574110 |
| 2024-06-04 | 40.85 | $20.12 | 675845 |
| 2024-06-03 | 39.75 | $20.05 | 403828 |
| 2024-05-31 | 34.98 | $19.76 | 1.9M |
| 2024-05-30 | 35.92 | $19.86 | 865611 |
| 2024-05-29 | 36.85 | $19.96 | 818446 |
| 2024-05-28 | 41.67 | $20.43 | 570007 |
| 2024-05-24 | 42.46 | $20.50 | 360600 |
| 2024-05-23 | 40.95 | $20.40 | 406746 |
| 2024-05-22 | 42.43 | $20.54 | 576500 |
| 2024-05-21 | 42.85 | $20.58 | 421600 |
| 2024-05-20 | 46.35 | $20.90 | 669135 |
| 2024-05-17 | 51.33 | $21.30 | 620200 |
| 2024-05-16 | 47.59 | $21.02 | 439624 |
| 2024-05-15 | 45.45 | $20.87 | 1.0M |
| 2024-05-14 | 39.35 | $20.48 | 578800 |
| 2024-05-13 | 38.00 | $20.40 | 1.5M |
| 2024-05-10 | 38.82 | $20.48 | 792300 |
| 2024-05-09 | 40.05 | $20.60 | 339052 |
| 2024-05-08 | 37.70 | $20.45 | 562934 |
| 2024-05-07 | 40.31 | $20.71 | 334100 |
| 2024-05-06 | 43.37 | $20.99 | 408531 |
| 2024-05-03 | 42.63 | $20.94 | 768602 |
| 2024-05-02 | 36.30 | $20.54 | 836110 |
| 2024-05-01 | 39.29 | $20.83 | 378838 |
| 2024-04-30 | 38.29 | $20.77 | 392500 |
| 2024-04-29 | 36.98 | $20.69 | 893013 |
| 2024-04-26 | 30.29 | $20.31 | 541800 |
| 2024-04-25 | 35.46 | $20.86 | 401800 |
| 2024-04-24 | 37.22 | $21.02 | 438710 |
| 2024-04-23 | 38.23 | $21.11 | 797000 |
| 2024-04-22 | 30.22 | $20.71 | 351100 |
| 2024-04-19 | 30.89 | $20.78 | 1.2M |
| 2024-04-18 | 31.94 | $20.89 | 570600 |
| 2024-04-17 | 30.09 | $20.80 | 716400 |
| 2024-04-16 | 30.53 | $20.85 | 2.3M |
| 2024-04-15 | 36.96 | $21.48 | 334200 |
| 2024-04-12 | 36.56 | $21.46 | 298300 |
| 2024-04-11 | 40.36 | $21.77 | 428401 |
| 2024-04-10 | 39.79 | $21.74 | 452400 |
| 2024-04-09 | 46.13 | $22.19 | 885224 |
| 2024-04-08 | 43.07 | $22.03 | 246427 |
| 2024-04-05 | 42.68 | $22.01 | 1.4M |
| 2024-04-04 | 43.38 | $22.06 | 635428 |
| 2024-04-03 | 40.40 | $21.90 | 1.0M |
| 2024-04-02 | 41.98 | $22.02 | 394639 |
| 2024-04-01 | 41.07 | $21.97 | 540026 |
| 2024-03-28 | 49.27 | $22.53 | 293700 |
| 2024-03-27 | 51.73 | $22.67 | 547709 |
| 2024-03-26 | 53.73 | $22.78 | 125423 |
| 2024-03-25 | 55.97 | $22.90 | 427768 |
| 2024-03-22 | 51.66 | $22.63 | 671300 |
| 2024-03-21 | 56.32 | $22.87 | 167441 |
| 2024-03-20 | 56.92 | $22.90 | 282899 |
| 2024-03-19 | 54.59 | $22.75 | 185100 |
| 2024-03-18 | 53.64 | $22.69 | 239920 |
| 2024-03-15 | 54.00 | $22.71 | 688412 |
| 2024-03-14 | 58.46 | $22.95 | 441514 |
| 2024-03-13 | 56.01 | $22.78 | 1.1M |
| 2024-03-12 | 58.52 | $22.91 | 345300 |
| 2024-03-11 | 58.71 | $22.92 | 277904 |
| 2024-03-08 | 58.32 | $22.89 | 522600 |
| 2024-03-07 | 57.04 | $22.79 | 322082 |
| 2024-03-06 | 53.50 | $22.53 | 348900 |
| 2024-03-05 | 47.50 | $22.15 | 325200 |
| 2024-03-04 | 47.97 | $22.18 | 269979 |
| 2024-03-01 | 52.88 | $22.48 | 471403 |
| 2024-02-29 | 51.13 | $22.37 | 585501 |
| 2024-02-28 | 54.07 | $22.54 | 441903 |
| 2024-02-27 | 53.77 | $22.52 | 310800 |
| 2024-02-26 | 54.10 | $22.54 | 326140 |
| 2024-02-23 | 55.74 | $22.64 | 328200 |
| 2024-02-22 | 58.95 | $22.83 | 217324 |
| 2024-02-21 | 57.35 | $22.70 | 217000 |
| 2024-02-20 | 58.86 | $22.79 | 498769 |
| 2024-02-16 | 58.28 | $22.74 | 344100 |
| 2024-02-15 | 60.21 | $22.86 | 341242 |
| 2024-02-14 | 58.46 | $22.70 | 1.1M |
| 2024-02-13 | 51.68 | $22.16 | 506124 |
| 2024-02-12 | 60.15 | $22.65 | 758300 |
| 2024-02-09 | 56.86 | $22.41 | 202100 |
| 2024-02-08 | 54.64 | $22.26 | 1.9M |
| 2024-02-07 | 54.34 | $22.24 | 352200 |
| 2024-02-06 | 52.72 | $22.13 | 272600 |
| 2024-02-05 | 48.96 | $21.89 | 192200 |
| 2024-02-02 | 51.73 | $22.06 | 312139 |
| 2024-02-01 | 51.27 | $22.03 | 278400 |
| 2024-01-31 | 48.62 | $21.86 | 679200 |
| 2024-01-30 | 46.85 | $21.75 | 460418 |
| 2024-01-29 | 43.84 | $21.57 | 510600 |
| 2024-01-26 | 39.88 | $21.35 | 473666 |
| 2024-01-25 | 42.74 | $21.57 | 662500 |
| 2024-01-24 | 46.64 | $21.84 | 2.3M |
| 2024-01-23 | 47.09 | $21.87 | 367913 |
| 2024-01-22 | 50.35 | $22.08 | 564726 |
| 2024-01-19 | 52.49 | $22.21 | 408600 |
| 2024-01-18 | 52.19 | $22.19 | 292810 |
| 2024-01-17 | 51.33 | $22.13 | 1.2M |
| 2024-01-16 | 56.15 | $22.43 | 243311 |
| 2024-01-12 | 59.90 | $22.64 | 374300 |
| 2024-01-11 | 56.63 | $22.39 | 509002 |
| 2024-01-10 | 55.67 | $22.32 | 360117 |
| 2024-01-09 | 55.13 | $22.28 | 167544 |
| 2024-01-08 | 59.24 | $22.52 | 312442 |
| 2024-01-05 | 60.50 | $22.59 | 584400 |
| 2024-01-04 | 58.09 | $22.39 | 304800 |
| 2024-01-03 | 53.52 | $22.05 | 266805 |
| 2024-01-02 | 56.26 | $22.21 | 345200 |
| 2023-12-29 | 58.21 | $22.32 | 170203 |
| 2023-12-28 | 57.06 | $22.23 | 330731 |
| 2023-12-27 | 57.90 | $22.28 | 261019 |
| 2023-12-26 | 56.56 | $22.17 | 231500 |
| 2023-12-22 | 54.94 | $22.04 | 202120 |
| 2023-12-21 | 54.32 | $21.99 | 455200 |
| 2023-12-20 | 51.12 | $21.74 | 302700 |
| 2023-12-19 | 56.70 | $22.11 | 695334 |
| 2023-12-18 | 53.16 | $21.84 | 426400 |
| 2023-12-15 | 54.09 | $21.90 | 413030 |
| 2023-12-14 | 56.62 | $22.06 | 491260 |
| 2023-12-13 | 49.32 | $21.54 | 809806 |
| 2023-12-12 | 47.38 | $21.42 | 518643 |
| 2023-12-11 | 46.07 | $21.34 | 615425 |
| 2023-12-08 | 51.55 | $21.70 | 281100 |
| 2023-12-07 | 52.87 | $21.78 | 131400 |
| 2023-12-06 | 51.39 | $21.68 | 278248 |
| 2023-12-05 | 54.32 | $21.86 | 359148 |
| 2023-12-04 | 54.32 | $21.86 | 267008 |
| 2023-12-01 | 56.41 | $21.99 | 280629 |
| 2023-11-30 | 53.25 | $21.75 | 660416 |
| 2023-11-29 | 52.29 | $21.68 | 333713 |
| 2023-11-28 | 54.89 | $21.85 | 1.0M |
| 2023-11-27 | 52.93 | $21.70 | 380900 |
| 2023-11-24 | 51.59 | $21.60 | 131507 |
| 2023-11-22 | 46.87 | $21.27 | 348509 |
| 2023-11-21 | 48.93 | $21.42 | 598828 |
| 2023-11-20 | 53.55 | $21.73 | 271800 |
| 2023-11-17 | 52.17 | $21.63 | 268148 |
| 2023-11-16 | 51.76 | $21.60 | 434800 |
| 2023-11-15 | 52.04 | $21.62 | 344800 |
| 2023-11-14 | 51.41 | $21.57 | 629230 |
| 2023-11-13 | 42.70 | $20.96 | 208300 |
| 2023-11-10 | 42.82 | $20.97 | 410349 |
| 2023-11-09 | 43.63 | $21.04 | 235047 |
| 2023-11-08 | 44.78 | $21.14 | 236000 |
| 2023-11-07 | 47.15 | $21.34 | 490019 |
| 2023-11-06 | 49.39 | $21.52 | 398200 |
| 2023-11-03 | 46.86 | $21.33 | 564000 |
| 2023-11-02 | 36.95 | $20.70 | 336900 |
| 2023-11-01 | 24.67 | $20.12 | 470600 |
| 2023-10-31 | 26.53 | $20.34 | 650900 |
| 2023-10-30 | 27.33 | $20.43 | 481700 |
| 2023-10-27 | 25.67 | $20.36 | 459528 |
| 2023-10-26 | 25.75 | $20.37 | 284625 |
| 2023-10-25 | 30.54 | $20.90 | 381438 |
| 2023-10-24 | 31.16 | $20.96 | 560000 |
| 2023-10-23 | 23.51 | $20.65 | 544023 |
| 2023-10-20 | 25.89 | $20.92 | 663842 |
| 2023-10-19 | 23.71 | $20.84 | 1.2M |
| 2023-10-18 | 28.48 | $21.32 | 483200 |
| 2023-10-17 | 32.19 | $21.61 | 349523 |
| 2023-10-16 | 34.55 | $21.77 | 356333 |
| 2023-10-13 | 33.39 | $21.73 | 244000 |
| 2023-10-12 | 33.11 | $21.72 | 267900 |
| 2023-10-11 | 35.84 | $21.91 | 755138 |
| 2023-10-10 | 35.57 | $21.90 | 366900 |
| 2023-10-09 | 34.02 | $21.84 | 434719 |
| 2023-10-06 | 36.09 | $21.99 | 319600 |
| 2023-10-05 | 34.05 | $21.91 | 684100 |
| 2023-10-04 | 35.25 | $22.00 | 307506 |
| 2023-10-03 | 37.49 | $22.16 | 384700 |
| 2023-10-02 | 38.95 | $22.26 | 259100 |
| 2023-09-29 | 39.10 | $22.27 | 362629 |
| 2023-09-28 | 40.09 | $22.34 | 467127 |
| 2023-09-27 | 38.39 | $22.26 | 390300 |
| 2023-09-26 | 38.78 | $22.29 | 947930 |
| 2023-09-25 | 46.63 | $22.81 | 203900 |
| 2023-09-22 | 48.79 | $22.93 | 270812 |
| 2023-09-21 | 45.38 | $22.76 | 331832 |
| 2023-09-20 | 48.64 | $22.94 | 399224 |
| 2023-09-19 | 46.82 | $22.85 | 221300 |
| 2023-09-18 | 43.68 | $22.70 | 388243 |
| 2023-09-15 | 44.85 | $22.77 | 1.2M |
| 2023-09-14 | 44.24 | $22.74 | 330500 |
| 2023-09-13 | 44.40 | $22.75 | 715837 |
| 2023-09-12 | 45.31 | $22.81 | 909641 |
| 2023-09-11 | 47.46 | $22.95 | 328417 |
| 2023-09-08 | 43.25 | $22.72 | 1.6M |
| 2023-09-07 | 45.19 | $22.85 | 321805 |
| 2023-09-06 | 49.07 | $23.09 | 754600 |
| 2023-09-05 | 50.09 | $23.15 | 245000 |
| 2023-09-01 | 51.28 | $23.22 | 206746 |
| 2023-08-31 | 47.94 | $23.02 | 578607 |
| 2023-08-30 | 52.74 | $23.30 | 250200 |
| 2023-08-29 | 55.18 | $23.43 | 295700 |
| 2023-08-28 | 49.37 | $23.09 | 284900 |
| 2023-08-25 | 46.66 | $22.95 | 447830 |
| 2023-08-24 | 44.02 | $22.82 | 455507 |
| 2023-08-23 | 48.98 | $23.10 | 479705 |
| 2023-08-22 | 44.53 | $22.89 | 919800 |
| 2023-08-21 | 40.28 | $22.71 | 354000 |
| 2023-08-18 | 41.80 | $22.80 | 404142 |
| 2023-08-17 | 40.37 | $22.74 | 389700 |
| 2023-08-16 | 40.69 | $22.76 | 370800 |
| 2023-08-15 | 44.31 | $22.98 | 412300 |
| 2023-08-14 | 45.00 | $23.02 | 259600 |
| 2023-08-11 | 42.88 | $22.92 | 481900 |
| 2023-08-10 | 45.90 | $23.10 | 379600 |
| 2023-08-09 | 45.29 | $23.07 | 308200 |
| 2023-08-08 | 43.68 | $22.99 | 486905 |
| 2023-08-07 | 45.43 | $23.10 | 850900 |
| 2023-08-04 | 44.86 | $23.07 | 408036 |
| 2023-08-03 | 47.04 | $23.21 | 353890 |
| 2023-08-02 | 42.49 | $22.97 | 387305 |
| 2023-08-01 | 46.61 | $23.23 | 245100 |
| 2023-07-31 | 50.75 | $23.46 | 368216 |
| 2023-07-28 | 49.06 | $23.37 | 439342 |
| 2023-07-27 | 48.32 | $23.33 | 777212 |
| 2023-07-26 | 58.23 | $23.82 | 373740 |
| 2023-07-25 | 54.81 | $23.63 | 354458 |
| 2023-07-24 | 55.27 | $23.65 | 390700 |
| 2023-07-21 | 53.06 | $23.53 | 269048 |
| 2023-07-20 | 51.94 | $23.47 | 375029 |
| 2023-07-19 | 53.15 | $23.53 | 353919 |
| 2023-07-18 | 52.80 | $23.51 | 530800 |
| 2023-07-17 | 56.17 | $23.68 | 565700 |
| 2023-07-14 | 55.05 | $23.61 | 403926 |
| 2023-07-13 | 55.63 | $23.64 | 488400 |
| 2023-07-12 | 56.19 | $23.67 | 599504 |
| 2023-07-11 | 45.12 | $23.04 | 572348 |
| 2023-07-10 | 41.79 | $22.89 | 206400 |
| 2023-07-07 | 42.28 | $22.92 | 314100 |
| 2023-07-06 | 40.07 | $22.82 | 340900 |
| 2023-07-05 | 44.43 | $23.09 | 374785 |
| 2023-07-03 | 44.95 | $23.12 | 288930 |
| 2023-06-30 | 43.49 | $23.05 | 422100 |
| 2023-06-29 | 41.17 | $22.94 | 190400 |
| 2023-06-28 | 42.37 | $23.02 | 255100 |
| 2023-06-27 | 43.43 | $23.09 | 154343 |
| 2023-06-26 | 43.43 | $23.09 | 482653 |
| 2023-06-23 | 40.16 | $22.92 | 253327 |
| 2023-06-22 | 42.49 | $23.09 | 231320 |
| 2023-06-21 | 43.77 | $23.18 | 337900 |
| 2023-06-20 | 39.75 | $22.97 | 479500 |
| 2023-06-16 | 43.10 | $23.21 | 419400 |
| 2023-06-15 | 46.84 | $23.45 | 540000 |
| 2023-06-14 | 47.00 | $23.46 | 606200 |
| 2023-06-13 | 47.31 | $23.48 | 390126 |
| 2023-06-12 | 47.76 | $23.51 | 430709 |
| 2023-06-09 | 46.97 | $23.46 | 286000 |
| 2023-06-08 | 46.81 | $23.45 | 328200 |
| 2023-06-07 | 43.20 | $23.22 | 388600 |
| 2023-06-06 | 51.25 | $23.78 | 378812 |
| 2023-06-05 | 50.78 | $23.75 | 464453 |
| 2023-06-02 | 51.25 | $23.78 | 501726 |
| 2023-06-01 | 46.76 | $23.49 | 390500 |
| 2023-05-31 | 44.93 | $23.38 | 1.7M |
| 2023-05-30 | 50.81 | $23.77 | 817339 |
| 2023-05-26 | 51.13 | $23.79 | 492100 |
| 2023-05-25 | 49.12 | $23.66 | 571900 |
| 2023-05-24 | 49.72 | $23.70 | 434649 |
| 2023-05-23 | 51.05 | $23.79 | 345721 |
| 2023-05-22 | 52.08 | $23.86 | 460728 |
| 2023-05-19 | 48.25 | $23.59 | 383600 |
| 2023-05-18 | 46.14 | $23.45 | 184800 |
| 2023-05-17 | 47.05 | $23.52 | 601730 |
| 2023-05-16 | 46.91 | $23.51 | 183816 |
| 2023-05-15 | 50.39 | $23.78 | 451530 |
| 2023-05-12 | 47.37 | $23.56 | 339300 |
| 2023-05-11 | 50.56 | $23.80 | 361277 |
| 2023-05-10 | 57.13 | $24.23 | 269300 |
| 2023-05-09 | 54.79 | $24.05 | 298000 |
| 2023-05-08 | 54.40 | $24.02 | 322661 |
| 2023-05-05 | 58.77 | $24.29 | 293400 |
| 2023-05-04 | 57.20 | $24.16 | 248441 |
| 2023-05-03 | 56.96 | $24.14 | 356200 |
| 2023-05-02 | 58.67 | $24.25 | 564900 |
| 2023-05-01 | 66.07 | $24.68 | 314400 |
| 2023-04-28 | 67.39 | $24.75 | 435000 |
| 2023-04-27 | 67.03 | $24.71 | 457025 |
| 2023-04-26 | 62.68 | $24.26 | 2.0M |
| 2023-04-25 | 56.06 | $23.72 | 683800 |
| 2023-04-24 | 57.68 | $23.81 | 145520 |
| 2023-04-21 | 57.55 | $23.80 | 244100 |
| 2023-04-20 | 58.92 | $23.88 | 658925 |
| 2023-04-19 | 57.48 | $23.76 | 461328 |
| 2023-04-18 | 61.22 | $23.98 | 591620 |
| 2023-04-17 | 59.87 | $23.86 | 429800 |
| 2023-04-14 | 65.87 | $24.19 | 204300 |
| 2023-04-13 | 66.84 | $24.24 | 504300 |
| 2023-04-12 | 62.21 | $23.80 | 373739 |
| 2023-04-11 | 61.03 | $23.70 | 350500 |
| 2023-04-10 | 58.46 | $23.49 | 369738 |
| 2023-04-06 | 60.82 | $23.62 | 338500 |
| 2023-04-05 | 58.62 | $23.44 | 289537 |
| 2023-04-04 | 61.93 | $23.62 | 279810 |
| 2023-04-03 | 64.42 | $23.75 | 313500 |
| 2023-03-31 | 61.96 | $23.53 | 186448 |
| 2023-03-30 | 61.73 | $23.51 | 478148 |
| 2023-03-29 | 63.92 | $23.63 | 1.1M |
| 2023-03-28 | 58.96 | $23.20 | 536300 |
| 2023-03-27 | 55.74 | $22.96 | 545700 |
| 2023-03-24 | 54.75 | $22.89 | 522237 |
| 2023-03-23 | 50.08 | $22.58 | 305230 |
| 2023-03-22 | 47.93 | $22.45 | 402304 |
| 2023-03-21 | 46.59 | $22.37 | 213405 |
| 2023-03-20 | 40.80 | $22.05 | 454028 |
| 2023-03-17 | 39.83 | $22.00 | 2.2M |
| 2023-03-16 | 34.98 | $21.76 | 1.4M |
| 2023-03-15 | 31.48 | $21.60 | 638028 |
| 2023-03-14 | 35.57 | $21.96 | 519600 |
| 2023-03-13 | 37.91 | $22.14 | 562418 |
| 2023-03-10 | 37.26 | $22.11 | 633312 |
| 2023-03-09 | 38.41 | $22.20 | 278025 |
| 2023-03-08 | 38.79 | $22.23 | 240200 |
| 2023-03-07 | 36.40 | $22.11 | 751800 |
| 2023-03-06 | 40.26 | $22.42 | 1.3M |
| 2023-03-03 | 42.91 | $22.61 | 841317 |
| 2023-03-02 | 46.09 | $22.82 | 329828 |
| 2023-03-01 | 45.73 | $22.80 | 407132 |
| 2023-02-28 | 47.40 | $22.91 | 277800 |
| 2023-02-27 | 49.60 | $23.05 | 531741 |
| 2023-02-24 | 46.75 | $22.88 | 692000 |
| 2023-02-23 | 48.59 | $23.00 | 499729 |
| 2023-02-22 | 46.94 | $22.90 | 336518 |
| 2023-02-21 | 49.51 | $23.07 | 642000 |
| 2023-02-17 | 51.23 | $23.18 | 350528 |
| 2023-02-16 | 52.99 | $23.29 | 457930 |
| 2023-02-15 | 54.77 | $23.40 | 445300 |
| 2023-02-14 | 56.57 | $23.51 | 661300 |
| 2023-02-13 | 55.04 | $23.39 | 572000 |
| 2023-02-10 | 55.19 | $23.40 | 361419 |
| 2023-02-09 | 55.79 | $23.44 | 525423 |
| 2023-02-08 | 56.66 | $23.50 | 724357 |
| 2023-02-07 | 56.44 | $23.48 | 768700 |
| 2023-02-06 | 52.88 | $23.16 | 554000 |
| 2023-02-03 | 56.59 | $23.43 | 930100 |
| 2023-02-02 | 58.17 | $23.54 | 682066 |
| 2023-02-01 | 59.02 | $23.60 | 498100 |
| 2023-01-31 | 55.17 | $23.23 | 363148 |
| 2023-01-30 | 56.25 | $23.31 | 455923 |
| 2023-01-27 | 59.60 | $23.55 | 1.0M |
| 2023-01-26 | 57.50 | $23.34 | 1.7M |
| 2023-01-25 | 54.39 | $23.05 | 718200 |
| 2023-01-24 | 55.05 | $23.10 | 1.0M |
| 2023-01-23 | 57.16 | $23.26 | 260424 |
| 2023-01-20 | 55.85 | $23.13 | 325234 |
| 2023-01-19 | 52.35 | $22.80 | 581839 |
| 2023-01-18 | 50.43 | $22.63 | 964318 |
| 2023-01-17 | 50.54 | $22.64 | 1.3M |
| 2023-01-13 | 46.90 | $22.32 | 558600 |
| 2023-01-12 | 46.66 | $22.30 | 565414 |
| 2023-01-11 | 39.31 | $21.72 | 720711 |
| 2023-01-10 | 39.31 | $21.72 | 421000 |
| 2023-01-09 | 40.89 | $21.90 | 568800 |
| 2023-01-06 | 41.59 | $21.98 | 432846 |
| 2023-01-05 | 36.66 | $21.60 | 309500 |
| 2023-01-04 | 43.34 | $22.33 | 659505 |
| 2023-01-03 | 44.29 | $22.42 | 502500 |
| 2022-12-30 | 43.90 | $22.39 | 300000 |
| 2022-12-29 | 44.19 | $22.42 | 411137 |
| 2022-12-28 | 39.06 | $22.02 | 327300 |
| 2022-12-27 | 44.06 | $22.54 | 301611 |
| 2022-12-23 | 42.45 | $22.42 | 160300 |
| 2022-12-22 | 42.74 | $22.45 | 312526 |
| 2022-12-21 | 45.42 | $22.72 | 247935 |
| 2022-12-20 | 43.94 | $22.60 | 249904 |
| 2022-12-19 | 45.40 | $22.75 | 341502 |
| 2022-12-16 | 45.60 | $22.77 | 442100 |
| 2022-12-15 | 41.33 | $22.41 | 913300 |
| 2022-12-14 | 45.16 | $22.82 | 419142 |
| 2022-12-13 | 46.56 | $22.96 | 872600 |
| 2022-12-12 | 44.22 | $22.76 | 624200 |
| 2022-12-09 | 40.76 | $22.48 | 690406 |
| 2022-12-08 | 44.20 | $22.85 | 299600 |
| 2022-12-07 | 41.93 | $22.67 | 476300 |
| 2022-12-06 | 43.81 | $22.87 | 422420 |
| 2022-12-05 | 49.98 | $23.45 | 1.0M |
| 2022-12-02 | 56.93 | $23.98 | 706901 |
| 2022-12-01 | 56.93 | $23.98 | 619519 |
| 2022-11-30 | 54.68 | $23.77 | 1.5M |
| 2022-11-29 | 49.13 | $23.31 | 434300 |
| 2022-11-28 | 48.74 | $23.28 | 465403 |
| 2022-11-25 | 46.81 | $23.13 | 335600 |
| 2022-11-23 | 48.08 | $23.24 | 307400 |
| 2022-11-22 | 47.83 | $23.22 | 607400 |
| 2022-11-21 | 44.51 | $22.95 | 385200 |
| 2022-11-18 | 47.04 | $23.19 | 351500 |
| 2022-11-17 | 43.61 | $22.92 | 1.3M |
| 2022-11-16 | 41.48 | $22.76 | 1.8M |
| 2022-11-15 | 47.94 | $23.36 | 714443 |
| 2022-11-14 | 48.06 | $23.37 | 710100 |
| 2022-11-11 | 52.77 | $23.75 | 1.0M |
| 2022-11-10 | 53.03 | $23.77 | 904700 |
| 2022-11-09 | 47.36 | $23.31 | 461508 |
| 2022-11-08 | 50.51 | $23.56 | 599527 |
| 2022-11-07 | 52.63 | $23.72 | 519242 |
| 2022-11-04 | 52.39 | $23.70 | 1.7M |
| 2022-11-03 | 45.21 | $23.15 | 724800 |
| 2022-11-02 | 45.33 | $23.16 | 589300 |
| 2022-11-01 | 51.03 | $23.61 | 798446 |
| 2022-10-31 | 53.00 | $23.75 | 393700 |
| 2022-10-28 | 52.87 | $23.74 | 409400 |
| 2022-10-27 | 51.29 | $23.61 | 285813 |
| 2022-10-26 | 51.80 | $23.65 | 593600 |
| 2022-10-25 | 52.29 | $23.69 | 470900 |
| 2022-10-24 | 52.41 | $23.70 | 690100 |
| 2022-10-21 | 51.79 | $23.64 | 438919 |
| 2022-10-20 | 47.68 | $23.26 | 354637 |
| 2022-10-19 | 40.60 | $22.70 | 504100 |
| 2022-10-18 | 39.77 | $22.64 | 505500 |
| 2022-10-17 | 41.51 | $22.83 | 354347 |
| 2022-10-14 | 37.83 | $22.56 | 448600 |
| 2022-10-13 | 42.76 | $23.08 | 486803 |
| 2022-10-12 | 43.59 | $23.16 | 1.4M |
| 2022-10-11 | 41.57 | $23.01 | 585820 |
| 2022-10-10 | 43.03 | $23.16 | 432331 |
| 2022-10-07 | 42.77 | $23.14 | 171800 |
| 2022-10-06 | 47.08 | $23.57 | 318200 |
| 2022-10-05 | 48.15 | $23.67 | 379238 |
| 2022-10-04 | 52.46 | $24.05 | 583634 |
| 2022-10-03 | 46.61 | $23.56 | 732529 |
| 2022-09-30 | 43.36 | $23.32 | 706500 |
| 2022-09-29 | 44.76 | $23.45 | 1.0M |
| 2022-09-28 | 49.69 | $23.87 | 494834 |
| 2022-09-27 | 45.92 | $23.59 | 355228 |
| 2022-09-26 | 48.12 | $23.77 | 575918 |
| 2022-09-23 | 50.29 | $23.94 | 536000 |
| 2022-09-22 | 55.90 | $24.34 | 302535 |
| 2022-09-21 | 54.45 | $24.22 | 677233 |
| 2022-09-20 | 55.46 | $24.29 | 494800 |
| 2022-09-19 | 60.32 | $24.61 | 347708 |
| 2022-09-16 | 56.47 | $24.27 | 1.1M |
| 2022-09-15 | 64.92 | $24.75 | 1.1M |
| 2022-09-14 | 64.07 | $24.67 | 806929 |
| 2022-09-13 | 60.17 | $24.33 | 425600 |
| 2022-09-12 | 65.32 | $24.59 | 615509 |
| 2022-09-09 | 62.76 | $24.37 | 474329 |
| 2022-09-08 | 60.88 | $24.22 | 230100 |
| 2022-09-07 | 58.64 | $24.05 | 675805 |
| 2022-09-06 | 60.18 | $24.13 | 312300 |
| 2022-09-02 | 59.03 | $24.04 | 598800 |
| 2022-09-01 | 58.14 | $23.97 | 475600 |
| 2022-08-31 | 55.36 | $23.76 | 356200 |
| 2022-08-30 | 54.82 | $23.72 | 651100 |
| 2022-08-29 | 53.34 | $23.61 | 369146 |
| 2022-08-26 | 52.67 | $23.56 | 510100 |
| 2022-08-25 | 58.58 | $23.93 | 220330 |
| 2022-08-24 | 58.46 | $23.92 | 211500 |
| 2022-08-23 | 56.56 | $23.76 | 396227 |
| 2022-08-22 | 51.09 | $23.35 | 850500 |
| 2022-08-19 | 55.28 | $23.61 | 374921 |
| 2022-08-18 | 59.76 | $23.86 | 251900 |
| 2022-08-17 | 59.51 | $23.84 | 251239 |
| 2022-08-16 | 62.07 | $23.98 | 352600 |
| 2022-08-15 | 61.51 | $23.93 | 280715 |
| 2022-08-12 | 67.38 | $24.24 | 247600 |
| 2022-08-11 | 65.99 | $24.10 | 395217 |
| 2022-08-10 | 64.97 | $24.00 | 314520 |
| 2022-08-09 | 62.86 | $23.80 | 490100 |
| 2022-08-08 | 61.88 | $23.71 | 546600 |
| 2022-08-05 | 59.03 | $23.46 | 319935 |
| 2022-08-04 | 59.20 | $23.47 | 291931 |
| 2022-08-03 | 58.18 | $23.38 | 267200 |
| 2022-08-02 | 55.35 | $23.14 | 564306 |
| 2022-08-01 | 56.72 | $23.23 | 289617 |
| 2022-07-29 | 55.32 | $23.11 | 410949 |
| 2022-07-28 | 55.32 | $23.11 | 407632 |
| 2022-07-27 | 51.94 | $22.82 | 391400 |
| 2022-07-26 | 47.65 | $22.49 | 186806 |
| 2022-07-25 | 49.04 | $22.60 | 432200 |
| 2022-07-22 | 47.73 | $22.50 | 336600 |
| 2022-07-21 | 47.47 | $22.48 | 438700 |
| 2022-07-20 | 47.22 | $22.46 | 530642 |
| 2022-07-19 | 42.90 | $22.12 | 517100 |
| 2022-07-18 | 35.85 | $21.64 | 343609 |
| 2022-07-15 | 35.53 | $21.62 | 408600 |
| 2022-07-14 | 33.36 | $21.48 | 438944 |
| 2022-07-13 | 33.05 | $21.46 | 463846 |
| 2022-07-12 | 35.29 | $21.75 | 780601 |
| 2022-07-11 | 34.12 | $21.67 | 496113 |
| 2022-07-08 | 35.25 | $21.82 | 427800 |
| 2022-07-07 | 33.57 | $21.70 | 644413 |
| 2022-07-06 | 32.18 | $21.60 | 715900 |
| 2022-07-05 | 32.44 | $21.64 | 1.7M |
| 2022-07-01 | 35.48 | $22.09 | 853067 |
| 2022-06-30 | 37.65 | $22.38 | 683100 |
| 2022-06-29 | 37.87 | $22.41 | 948662 |
| 2022-06-28 | 40.25 | $22.72 | 386312 |
| 2022-06-27 | 41.62 | $22.89 | 1.0M |
| 2022-06-24 | 44.66 | $23.25 | 381161 |
| 2022-06-23 | 42.67 | $23.07 | 425600 |
| 2022-06-22 | 40.76 | $22.90 | 635754 |
| 2022-06-21 | 42.09 | $23.07 | 553457 |
| 2022-06-17 | 36.90 | $22.62 | 842842 |
| 2022-06-16 | 38.96 | $22.90 | 875375 |
| 2022-06-15 | 39.11 | $22.92 | 769500 |
| 2022-06-14 | 38.33 | $22.85 | 2.7M |
| 2022-06-13 | 36.22 | $22.66 | 1.3M |
| 2022-06-10 | 40.36 | $23.26 | 461804 |
| 2022-06-09 | 44.56 | $23.78 | 912022 |
| 2022-06-08 | 52.44 | $24.57 | 399800 |
| 2022-06-07 | 52.44 | $24.57 | 744618 |
| 2022-06-06 | 51.86 | $24.51 | 2.2M |
| 2022-06-03 | 54.50 | $24.76 | 792800 |
| 2022-06-02 | 55.80 | $24.88 | 1.9M |
| 2022-06-01 | 55.63 | $24.86 | 1.8M |
| 2022-05-31 | 56.86 | $24.98 | 2.0M |
| 2022-05-27 | 53.53 | $24.57 | 597000 |
| 2022-05-26 | 47.75 | $23.95 | 391000 |
| 2022-05-25 | 44.91 | $23.68 | 975628 |
| 2022-05-24 | 46.97 | $23.91 | 463448 |
| 2022-05-23 | 42.61 | $23.51 | 627800 |
| 2022-05-20 | 42.86 | $23.54 | 1.1M |
| 2022-05-19 | 43.85 | $23.66 | 605900 |
| 2022-05-18 | 39.45 | $23.26 | 1.1M |
| 2022-05-17 | 41.95 | $23.58 | 761573 |
| 2022-05-16 | 38.24 | $23.26 | 729800 |
| 2022-05-13 | 38.39 | $23.28 | 1.3M |
| 2022-05-12 | 34.48 | $22.95 | 2.6M |
| 2022-05-11 | 40.46 | $23.76 | 2.3M |
| 2022-05-10 | 40.46 | $23.76 | 1.3M |
| 2022-05-09 | 39.88 | $23.71 | 1.2M |
| 2022-05-06 | 52.95 | $25.04 | 976800 |
| 2022-05-05 | 55.01 | $25.20 | 676372 |
| 2022-05-04 | 60.15 | $25.57 | 983040 |
| 2022-05-03 | 56.95 | $25.26 | 859700 |
| 2022-05-02 | 55.64 | $25.14 | 983800 |
| 2022-04-29 | 56.73 | $25.22 | 1.0M |
| 2022-04-28 | 57.54 | $25.28 | 763800 |
| 2022-04-27 | 57.06 | $25.23 | 1.3M |
| 2022-04-26 | 55.91 | $25.11 | 927800 |
| 2022-04-25 | 55.54 | $25.07 | 1.1M |
| 2022-04-22 | 51.31 | $24.64 | 855400 |
| 2022-04-21 | 55.89 | $25.03 | 1.2M |
| 2022-04-20 | 54.40 | $24.88 | 951492 |
| 2022-04-19 | 50.37 | $24.50 | 1.0M |
| 2022-04-18 | 53.19 | $24.74 | 946300 |
| 2022-04-14 | 49.38 | $24.40 | 899600 |
| 2022-04-13 | 55.44 | $24.88 | 865206 |
| 2022-04-12 | 51.55 | $24.55 | 727543 |
| 2022-04-11 | 50.18 | $24.44 | 968041 |
| 2022-04-08 | 54.89 | $24.79 | 1.1M |
| 2022-04-07 | 52.59 | $24.60 | 647300 |
| 2022-04-06 | 50.84 | $24.46 | 880808 |
| 2022-04-05 | 56.19 | $24.84 | 862102 |
| 2022-04-04 | 59.31 | $25.04 | 544713 |
| 2022-04-01 | 56.56 | $24.80 | 654919 |
| 2022-03-31 | 55.97 | $24.75 | 1.5M |
| 2022-03-30 | 56.85 | $24.81 | 620200 |
| 2022-03-29 | 57.71 | $24.87 | 659114 |
| 2022-03-28 | 58.41 | $24.92 | 540600 |
| 2022-03-25 | 57.12 | $24.79 | 424213 |
| 2022-03-24 | 58.85 | $24.92 | 967607 |
| 2022-03-23 | 54.42 | $24.48 | 1.2M |
| 2022-03-22 | 55.45 | $24.56 | 1.0M |
| 2022-03-21 | 54.32 | $24.45 | 735600 |
| 2022-03-18 | 54.22 | $24.44 | 947919 |
| 2022-03-17 | 55.85 | $24.58 | 977604 |
| 2022-03-16 | 65.15 | $25.28 | 1.3M |
| 2022-03-15 | 59.90 | $24.70 | 1.2M |
| 2022-03-14 | 59.50 | $24.66 | 1.2M |
| 2022-03-11 | 56.40 | $24.36 | 699046 |
| 2022-03-10 | 57.51 | $24.44 | 870900 |
| 2022-03-09 | 61.56 | $24.72 | 912029 |
| 2022-03-08 | 52.90 | $23.95 | 1.2M |
| 2022-03-07 | 50.42 | $23.77 | 934700 |
| 2022-03-04 | 55.01 | $24.07 | 1.1M |
| 2022-03-03 | 53.26 | $23.94 | 1.1M |
| 2022-03-02 | 55.14 | $24.06 | 999900 |
| 2022-03-01 | 60.56 | $24.38 | 3.1M |
| 2022-02-28 | 59.97 | $24.33 | 991825 |
| 2022-02-25 | 63.74 | $24.54 | 1.4M |
| 2022-02-24 | 57.17 | $24.00 | 1.3M |
| 2022-02-23 | 59.25 | $24.11 | 699700 |
| 2022-02-22 | 57.51 | $23.98 | 1.3M |
| 2022-02-18 | 57.87 | $24.00 | 297312 |
| 2022-02-17 | 56.18 | $23.87 | 617100 |
| 2022-02-16 | 64.09 | $24.29 | 772400 |
| 2022-02-15 | 64.09 | $24.29 | 1.3M |
| 2022-02-14 | 57.08 | $23.75 | 1.1M |
| 2022-02-11 | 57.27 | $23.76 | 555403 |
| 2022-02-10 | 58.62 | $23.83 | 915000 |
| 2022-02-09 | 60.54 | $23.93 | 603334 |
| 2022-02-08 | 57.92 | $23.73 | 943843 |
| 2022-02-07 | 57.10 | $23.67 | 949300 |
| 2022-02-04 | 49.34 | $23.17 | 616340 |
| 2022-02-03 | 48.99 | $23.15 | 423801 |
| 2022-02-02 | 48.99 | $23.15 | 566200 |
| 2022-02-01 | 49.61 | $23.19 | 430544 |
| 2022-01-31 | 49.46 | $23.18 | 450682 |
| 2022-01-28 | 49.74 | $23.20 | 426548 |
| 2022-01-27 | 48.04 | $23.08 | 568500 |
| 2022-01-26 | 44.93 | $22.87 | 931300 |
| 2022-01-25 | 48.47 | $23.14 | 672211 |
| 2022-01-24 | 49.71 | $23.23 | 632600 |
| 2022-01-21 | 53.31 | $23.48 | 835920 |
| 2022-01-20 | 50.01 | $23.24 | 456142 |
| 2022-01-19 | 47.67 | $23.08 | 365600 |
| 2022-01-18 | 46.93 | $23.03 | 572536 |
| 2022-01-14 | 56.47 | $23.66 | 544513 |
| 2022-01-13 | 53.47 | $23.45 | 446810 |
| 2022-01-12 | 54.66 | $23.52 | 368512 |
| 2022-01-11 | 53.68 | $23.45 | 561800 |
| 2022-01-10 | 51.40 | $23.29 | 470118 |
| 2022-01-07 | 52.32 | $23.35 | 409900 |
| 2022-01-06 | 47.90 | $23.05 | 368400 |
| 2022-01-05 | 45.00 | $22.87 | 786940 |
| 2022-01-04 | 50.50 | $23.24 | 492331 |
| 2022-01-03 | 49.87 | $23.20 | 505554 |
| 2021-12-31 | 46.13 | $22.97 | 184800 |
| 2021-12-30 | 46.70 | $23.01 | 335500 |
| 2021-12-29 | 48.72 | $23.15 | 306800 |
| 2021-12-28 | 49.75 | $23.22 | 400622 |
| 2021-12-27 | 49.46 | $23.20 | 477500 |
| 2021-12-23 | 46.08 | $22.97 | 552306 |
| 2021-12-22 | 47.12 | $23.05 | 789700 |
| 2021-12-21 | 47.63 | $23.09 | 674400 |
| 2021-12-20 | 41.95 | $22.71 | 552628 |
| 2021-12-17 | 42.88 | $22.79 | 714209 |
| 2021-12-16 | 45.02 | $22.97 | 652225 |
| 2021-12-15 | 46.61 | $23.10 | 537510 |
| 2021-12-14 | 45.34 | $23.01 | 624900 |
| 2021-12-13 | 46.27 | $23.09 | 590500 |
| 2021-12-10 | 51.26 | $23.49 | 412134 |
| 2021-12-09 | 51.93 | $23.54 | 316142 |
| 2021-12-08 | 53.24 | $23.64 | 555200 |
| 2021-12-07 | 54.82 | $23.76 | 429110 |
| 2021-12-06 | 49.87 | $23.34 | 570700 |
| 2021-12-03 | 46.42 | $23.08 | 874700 |
| 2021-12-02 | 50.07 | $23.37 | 897724 |
| 2021-12-01 | 45.43 | $23.04 | 1.0M |
| 2021-11-30 | 49.11 | $23.32 | 1.5M |
| 2021-11-29 | 49.11 | $23.32 | 1.1M |
| 2021-11-26 | 43.83 | $22.96 | 835500 |
| 2021-11-24 | 54.41 | $23.67 | 499700 |
| 2021-11-23 | 55.67 | $23.74 | 541000 |
| 2021-11-22 | 56.02 | $23.76 | 396300 |
| 2021-11-19 | 55.08 | $23.69 | 556848 |
| 2021-11-18 | 52.74 | $23.52 | 544508 |
| 2021-11-17 | 54.98 | $23.66 | 685338 |
| 2021-11-16 | 53.92 | $23.58 | 1.5M |
| 2021-11-15 | 54.68 | $23.63 | 550100 |
| 2021-11-12 | 59.68 | $23.94 | 395117 |
| 2021-11-11 | 60.88 | $24.01 | 534843 |
| 2021-11-10 | 58.27 | $23.78 | 838600 |
| 2021-11-09 | 59.08 | $23.83 | 739033 |
| 2021-11-08 | 58.42 | $23.77 | 415400 |
| 2021-11-05 | 55.95 | $23.55 | 636100 |
| 2021-11-04 | 53.55 | $23.35 | 1.0M |
| 2021-11-03 | 55.26 | $23.47 | 561200 |
| 2021-11-02 | 53.38 | $23.31 | 1.4M |
| 2021-11-01 | 58.02 | $23.63 | 817300 |
| 2021-10-29 | 62.90 | $23.93 | 576518 |
| 2021-10-28 | 62.30 | $23.87 | 767603 |
| 2021-10-27 | 63.11 | $23.92 | 1.3M |
| 2021-10-26 | 69.85 | $24.31 | 602700 |
| 2021-10-25 | 69.29 | $24.24 | 1.8M |
| 2021-10-22 | 71.82 | $24.38 | 601100 |
| 2021-10-21 | 72.90 | $24.44 | 600128 |
| 2021-10-20 | 77.53 | $24.69 | 543200 |
| 2021-10-19 | 78.10 | $24.72 | 2.5M |
| 2021-10-18 | 77.47 | $24.60 | 832200 |
| 2021-10-15 | 79.08 | $24.69 | 526527 |
| 2021-10-14 | 78.61 | $24.59 | 596900 |
| 2021-10-13 | 76.46 | $24.16 | 751100 |
| 2021-10-12 | 73.65 | $23.68 | 726200 |
| 2021-10-11 | 72.61 | $23.52 | 2.5M |
| 2021-10-08 | 71.62 | $23.37 | 1.0M |
| 2021-10-07 | 70.40 | $23.19 | 987900 |
| 2021-10-06 | 69.13 | $23.01 | 641341 |
| 2021-10-05 | 65.65 | $22.56 | 994000 |
| 2021-10-04 | 63.83 | $22.35 | 622930 |
| 2021-10-01 | 59.16 | $21.87 | 552012 |
| 2021-09-30 | 57.19 | $21.69 | 1.0M |
| 2021-09-29 | 50.65 | $21.17 | 513508 |
| 2021-09-28 | 47.74 | $20.97 | 540821 |
| 2021-09-27 | 50.43 | $21.16 | 627000 |
| 2021-09-24 | 52.19 | $21.28 | 310929 |
| 2021-09-23 | 52.92 | $21.33 | 567400 |
| 2021-09-22 | 53.49 | $21.37 | 472335 |
| 2021-09-21 | 48.04 | $20.96 | 279300 |
| 2021-09-20 | 48.70 | $21.01 | 539729 |
| 2021-09-17 | 52.11 | $21.26 | 436426 |
| 2021-09-16 | 55.04 | $21.46 | 384878 |
| 2021-09-15 | 57.50 | $21.62 | 359504 |
| 2021-09-14 | 57.50 | $21.62 | 344700 |
| 2021-09-13 | 55.83 | $21.47 | 202400 |
| 2021-09-10 | 54.70 | $21.37 | 253012 |
| 2021-09-09 | 54.70 | $21.37 | 409503 |
| 2021-09-08 | 52.75 | $21.19 | 412112 |
| 2021-09-07 | 57.89 | $21.58 | 450600 |
| 2021-09-03 | 57.69 | $21.56 | 409900 |
| 2021-09-02 | 54.16 | $21.22 | 477618 |
| 2021-09-01 | 55.58 | $21.33 | 454100 |
| 2021-08-31 | 54.86 | $21.26 | 1.3M |
| 2021-08-30 | 53.75 | $21.15 | 464410 |
| 2021-08-27 | 51.02 | $20.89 | 525400 |
| 2021-08-26 | 47.02 | $20.54 | 550200 |
| 2021-08-25 | 51.10 | $20.90 | 452915 |
| 2021-08-24 | 51.93 | $20.97 | 1.0M |
| 2021-08-23 | 54.70 | $21.20 | 467000 |
| 2021-08-20 | 51.37 | $20.89 | 551900 |
| 2021-08-19 | 47.47 | $20.56 | 494700 |
| 2021-08-18 | 51.52 | $20.90 | 483310 |
| 2021-08-17 | 49.22 | $20.71 | 216400 |
| 2021-08-16 | 51.16 | $20.87 | 484033 |
| 2021-08-13 | 49.87 | $20.76 | 523417 |
| 2021-08-12 | 47.97 | $20.60 | 186000 |
| 2021-08-11 | 45.26 | $20.38 | 200322 |
| 2021-08-10 | 43.48 | $20.24 | 381406 |
| 2021-08-09 | 41.68 | $20.10 | 824125 |
| 2021-08-06 | 44.99 | $20.44 | 243917 |
| 2021-08-05 | 49.73 | $20.87 | 425748 |
| 2021-08-04 | 44.28 | $20.45 | 459232 |
| 2021-08-03 | 46.80 | $20.67 | 222200 |
| 2021-08-02 | 39.84 | $20.20 | 327528 |
| 2021-07-30 | 38.04 | $20.09 | 297075 |
| 2021-07-29 | 39.05 | $20.19 | 623400 |
| 2021-07-28 | 37.15 | $20.07 | 607800 |
| 2021-07-27 | 37.42 | $20.10 | 409301 |
| 2021-07-26 | 39.38 | $20.31 | 583000 |
| 2021-07-23 | 37.91 | $20.21 | 613631 |
| 2021-07-22 | 41.24 | $20.56 | 584600 |
| 2021-07-21 | 37.20 | $20.29 | 325829 |
| 2021-07-20 | 31.77 | $19.96 | 349872 |
| 2021-07-19 | 30.55 | $19.89 | 370837 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-32.68
2026-07-16
Close Price
$12.20
Vol: 132695
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -32.68 | $12.20 | 132695 |
| 2026-07-15 | -47.74 | $12.01 | 1.2M |
| 2026-07-14 | -47.27 | $12.07 | 917025 |
| 2026-07-13 | -52.73 | $11.98 | 2.0M |
| 2026-07-10 | -60.61 | $11.85 | 953100 |
| 2026-07-09 | -63.64 | $11.80 | 608213 |
| 2026-07-08 | -66.06 | $11.76 | 1.6M |
| 2026-07-07 | -38.97 | $12.02 | 1.7M |
| 2026-07-06 | -48.83 | $11.81 | 1.4M |
| 2026-07-02 | -65.73 | $11.45 | 2.2M |
| 2026-07-01 | -73.71 | $11.28 | 1.7M |
| 2026-06-30 | -72.30 | $11.31 | 2.0M |
| 2026-06-29 | -56.74 | $11.65 | 1.2M |
| 2026-06-26 | -46.98 | $11.86 | 971028 |
| 2026-06-25 | -46.22 | $11.93 | 2.2M |
| 2026-06-24 | -54.87 | $11.74 | 4.3M |
| 2026-06-23 | -34.80 | $12.20 | 1.7M |
| 2026-06-22 | -41.39 | $12.15 | 2.2M |
| 2026-06-18 | -29.92 | $12.43 | 1.8M |
| 2026-06-17 | -37.81 | $12.48 | 2.2M |
| 2026-06-16 | -31.45 | $12.66 | 843169 |
| 2026-06-15 | -40.42 | $12.71 | 3.5M |
| 2026-06-12 | -53.58 | $12.34 | 1.5M |
| 2026-06-11 | -61.33 | $12.12 | 2.2M |
| 2026-06-10 | -61.33 | $12.12 | 4.5M |
| 2026-06-09 | -76.96 | $11.60 | 3.3M |
| 2026-06-08 | -97.98 | $10.80 | 6.0M |
| 2026-06-05 | -99.19 | $11.23 | 3.9M |
| 2026-06-04 | -96.22 | $11.99 | 2.2M |
| 2026-06-03 | -99.05 | $12.18 | 2.4M |
| 2026-06-02 | -95.75 | $12.82 | 635200 |
| 2026-06-01 | -94.59 | $12.85 | 870037 |
| 2026-05-29 | -100.00 | $12.72 | 1.9M |
| 2026-05-28 | -95.97 | $12.92 | 698314 |
| 2026-05-27 | -96.34 | $12.93 | 1.8M |
| 2026-05-26 | -97.96 | $12.90 | 2.5M |
| 2026-05-22 | -94.04 | $13.09 | 1.1M |
| 2026-05-21 | -94.61 | $13.08 | 2.0M |
| 2026-05-20 | -92.80 | $13.49 | 994173 |
| 2026-05-19 | -97.47 | $13.45 | 2.0M |
| 2026-05-18 | -96.28 | $13.95 | 1.4M |
| 2026-05-15 | -96.44 | $14.14 | 1.0M |
| 2026-05-14 | -96.27 | $14.31 | 352900 |
| 2026-05-13 | -96.68 | $14.30 | 512808 |
| 2026-05-12 | -95.43 | $14.54 | 1.3M |
| 2026-05-11 | -98.04 | $14.63 | 1.1M |
| 2026-05-08 | -89.23 | $14.89 | 519267 |
| 2026-05-07 | -77.95 | $15.11 | 566450 |
| 2026-05-06 | -77.44 | $15.12 | 1.7M |
| 2026-05-05 | -86.15 | $14.95 | 602227 |
| 2026-05-04 | -97.95 | $14.72 | 673700 |
| 2026-05-01 | -88.83 | $14.96 | 761171 |
| 2026-04-30 | -90.43 | $14.93 | 770100 |
| 2026-04-29 | -94.15 | $15.02 | 812766 |
| 2026-04-28 | -93.33 | $15.09 | 657015 |
| 2026-04-27 | -90.91 | $15.23 | 453923 |
| 2026-04-24 | -82.47 | $15.36 | 524237 |
| 2026-04-23 | -57.79 | $15.74 | 1.3M |
| 2026-04-22 | -32.47 | $16.13 | 351646 |
| 2026-04-21 | -33.77 | $16.11 | 438327 |
| 2026-04-20 | -20.78 | $16.31 | 512100 |
| 2026-04-17 | -5.84 | $16.54 | 1.5M |
| 2026-04-16 | -19.86 | $16.22 | 414300 |
| 2026-04-15 | -16.31 | $16.27 | 199472 |
| 2026-04-14 | -4.96 | $16.43 | 433487 |
| 2026-04-13 | -0.92 | $16.17 | 470103 |
| 2026-04-10 | -9.90 | $16.00 | 486701 |
| 2026-04-09 | -21.21 | $15.87 | 181300 |
| 2026-04-08 | -27.27 | $15.89 | 792800 |
| 2026-04-07 | -88.97 | $15.24 | 282324 |
| 2026-04-06 | -78.68 | $15.38 | 479400 |
| 2026-04-02 | -66.91 | $15.54 | 413347 |
| 2026-04-01 | -59.88 | $15.78 | 463119 |
| 2026-03-31 | -60.89 | $15.79 | 716300 |
| 2026-03-30 | -82.30 | $15.46 | 329571 |
| 2026-03-27 | -87.76 | $15.39 | 423648 |
| 2026-03-26 | -81.69 | $15.61 | 564900 |
| 2026-03-25 | -69.90 | $15.99 | 1.2M |
| 2026-03-24 | -94.27 | $15.27 | 445692 |
| 2026-03-23 | -89.17 | $15.43 | 1.6M |
| 2026-03-20 | -99.05 | $15.12 | 403044 |
| 2026-03-19 | -95.13 | $15.33 | 666300 |
| 2026-03-18 | -95.35 | $15.39 | 351316 |
| 2026-03-17 | -89.37 | $15.57 | 499433 |
| 2026-03-16 | -94.68 | $15.41 | 611500 |
| 2026-03-13 | -98.56 | $15.52 | 1.0M |
| 2026-03-12 | -98.77 | $15.86 | 870540 |
| 2026-03-11 | -87.45 | $16.17 | 810200 |
| 2026-03-10 | -81.17 | $16.32 | 1.4M |
| 2026-03-09 | -77.82 | $16.40 | 1.7M |
| 2026-03-06 | -93.61 | $16.21 | 708400 |
| 2026-03-05 | -88.89 | $16.66 | 600218 |
| 2026-03-04 | -77.22 | $16.87 | 1.1M |
| 2026-03-03 | -75.51 | $17.15 | 812873 |
| 2026-03-02 | -83.15 | $17.52 | 684328 |
| 2026-02-27 | -49.44 | $17.82 | 631400 |
| 2026-02-26 | -40.66 | $17.89 | 329041 |
| 2026-02-25 | -3.03 | $18.22 | 258494 |
| 2026-02-24 | -55.70 | $17.95 | 968000 |
| 2026-02-23 | -48.91 | $18.11 | 494100 |
| 2026-02-20 | -51.09 | $18.06 | 1.0M |
| 2026-02-19 | -61.14 | $17.83 | 451100 |
| 2026-02-18 | -59.39 | $17.87 | 396529 |
| 2026-02-17 | -61.57 | $17.82 | 304912 |
| 2026-02-13 | -64.07 | $17.77 | 1.2M |
| 2026-02-12 | -59.57 | $17.89 | 606454 |
| 2026-02-11 | -51.06 | $18.09 | 930800 |
| 2026-02-10 | -65.53 | $17.75 | 387000 |
| 2026-02-09 | -71.91 | $17.60 | 408539 |
| 2026-02-06 | -71.91 | $17.60 | 541800 |
| 2026-02-05 | -75.74 | $17.51 | 1.3M |
| 2026-02-04 | -63.83 | $17.79 | 1.7M |
| 2026-02-03 | -72.34 | $17.59 | 1.2M |
| 2026-02-02 | -80.00 | $17.41 | 1.0M |
| 2026-01-30 | -69.79 | $17.65 | 2.4M |
| 2026-01-29 | -72.77 | $17.58 | 2.0M |
| 2026-01-28 | -86.38 | $17.26 | 5.9M |
| 2026-01-27 | -15.07 | $19.18 | 711385 |
| 2026-01-26 | -10.71 | $19.20 | 938700 |
| 2026-01-23 | -31.46 | $19.01 | 332947 |
| 2026-01-22 | -26.97 | $19.05 | 446336 |
| 2026-01-21 | -39.33 | $18.94 | 332903 |
| 2026-01-20 | -17.98 | $19.13 | 319139 |
| 2026-01-16 | -16.85 | $19.14 | 206300 |
| 2026-01-15 | -7.87 | $19.22 | 371923 |
| 2026-01-14 | -2.63 | $19.14 | 528711 |
| 2026-01-13 | -17.11 | $19.03 | 891600 |
| 2026-01-12 | -22.37 | $18.99 | 547306 |
| 2026-01-09 | -19.74 | $19.01 | 424326 |
| 2026-01-08 | -22.37 | $18.99 | 242300 |
| 2026-01-07 | -17.11 | $19.03 | 219311 |
| 2026-01-06 | -10.53 | $19.08 | 643621 |
| 2026-01-05 | -5.88 | $19.04 | 370150 |
| 2026-01-02 | -25.45 | $18.81 | 389500 |
| 2025-12-31 | -45.45 | $18.70 | 150000 |
| 2025-12-30 | -60.29 | $18.67 | 291333 |
| 2025-12-29 | -60.29 | $18.67 | 281000 |
| 2025-12-26 | -89.71 | $18.47 | 161139 |
| 2025-12-24 | -92.65 | $18.45 | 107138 |
| 2025-12-23 | -81.25 | $18.56 | 328023 |
| 2025-12-22 | -71.43 | $18.68 | 314500 |
| 2025-12-19 | -66.67 | $18.58 | 546000 |
| 2025-12-18 | -59.21 | $18.63 | 601200 |
| 2025-12-17 | -63.16 | $18.60 | 310600 |
| 2025-12-16 | -49.40 | $18.67 | 220116 |
| 2025-12-15 | -26.51 | $18.86 | 645634 |
| 2025-12-12 | -37.21 | $18.76 | 205423 |
| 2025-12-11 | -46.51 | $18.68 | 308200 |
| 2025-12-10 | -25.58 | $18.86 | 707600 |
| 2025-12-09 | -46.51 | $18.68 | 447400 |
| 2025-12-08 | -24.42 | $18.87 | 204700 |
| 2025-12-05 | -30.23 | $18.82 | 432000 |
| 2025-12-04 | -33.72 | $18.79 | 171100 |
| 2025-12-03 | -29.07 | $18.83 | 227791 |
| 2025-12-02 | -18.60 | $18.92 | 1.0M |
| 2025-12-01 | -18.57 | $18.79 | 312500 |
| 2025-11-28 | -33.78 | $18.67 | 221707 |
| 2025-11-26 | -6.76 | $18.87 | 383051 |
| 2025-11-25 | -11.29 | $18.73 | 502957 |
| 2025-11-24 | -2.53 | $18.78 | 528922 |
| 2025-11-21 | -46.27 | $18.37 | 697200 |
| 2025-11-20 | -52.24 | $18.33 | 594306 |
| 2025-11-19 | -29.85 | $18.48 | 302919 |
| 2025-11-18 | -45.65 | $18.26 | 391134 |
| 2025-11-17 | -32.61 | $18.38 | 365600 |
| 2025-11-14 | -30.30 | $18.38 | 336400 |
| 2025-11-13 | -27.59 | $18.28 | 268308 |
| 2025-11-12 | -16.55 | $18.44 | 202300 |
| 2025-11-11 | -14.84 | $18.45 | 234900 |
| 2025-11-10 | -8.39 | $18.55 | 204801 |
| 2025-11-07 | -9.68 | $18.53 | 512500 |
| 2025-11-06 | -15.48 | $18.44 | 260942 |
| 2025-11-05 | -9.03 | $18.54 | 406053 |
| 2025-11-04 | -10.87 | $18.36 | 974308 |
| 2025-11-03 | -4.35 | $18.45 | 287200 |
| 2025-10-31 | -12.21 | $18.28 | 121406 |
| 2025-10-30 | -12.98 | $18.27 | 148100 |
| 2025-10-29 | -9.16 | $18.32 | 286445 |
| 2025-10-28 | -22.03 | $18.05 | 180600 |
| 2025-10-27 | -18.64 | $18.09 | 328700 |
| 2025-10-24 | -0.85 | $18.30 | 338211 |
| 2025-10-23 | -0.85 | $18.30 | 630292 |
| 2025-10-22 | -28.97 | $17.89 | 494400 |
| 2025-10-21 | -2.80 | $18.17 | 631500 |
| 2025-10-20 | -4.17 | $17.82 | 439114 |
| 2025-10-17 | -75.71 | $17.30 | 622800 |
| 2025-10-16 | -67.61 | $17.36 | 306324 |
| 2025-10-15 | -88.73 | $17.21 | 365000 |
| 2025-10-14 | -93.81 | $17.22 | 574500 |
| 2025-10-13 | -65.12 | $17.57 | 317545 |
| 2025-10-10 | -95.35 | $17.31 | 528141 |
| 2025-10-09 | -57.83 | $17.65 | 556851 |
| 2025-10-08 | -81.93 | $17.45 | 126305 |
| 2025-10-07 | -83.33 | $17.43 | 176637 |
| 2025-10-06 | -66.36 | $17.42 | 509705 |
| 2025-10-03 | -65.42 | $17.43 | 1.2M |
| 2025-10-02 | -64.49 | $17.44 | 307911 |
| 2025-10-01 | -62.62 | $17.46 | 269050 |
| 2025-09-30 | -54.21 | $17.55 | 369200 |
| 2025-09-29 | -41.12 | $17.69 | 306510 |
| 2025-09-26 | -49.53 | $17.60 | 356273 |
| 2025-09-25 | -69.83 | $17.41 | 416500 |
| 2025-09-24 | -46.55 | $17.68 | 517546 |
| 2025-09-23 | -47.76 | $17.76 | 330200 |
| 2025-09-22 | -57.86 | $17.73 | 464038 |
| 2025-09-19 | -56.02 | $17.79 | 267619 |
| 2025-09-18 | -60.24 | $17.72 | 1.0M |
| 2025-09-17 | -44.58 | $17.98 | 967500 |
| 2025-09-16 | -52.41 | $17.85 | 662121 |
| 2025-09-15 | -45.78 | $17.96 | 832000 |
| 2025-09-12 | -53.61 | $17.83 | 938915 |
| 2025-09-11 | -65.27 | $17.64 | 830700 |
| 2025-09-10 | -85.25 | $17.33 | 1.9M |
| 2025-09-09 | -100.00 | $17.06 | 1.3M |
| 2025-09-08 | -92.05 | $17.50 | 1.2M |
| 2025-09-05 | -75.00 | $17.93 | 2.4M |
| 2025-09-04 | -87.50 | $17.77 | 397219 |
| 2025-09-03 | -83.72 | $17.81 | 541417 |
| 2025-09-02 | -89.15 | $17.74 | 1.9M |
| 2025-08-29 | -91.04 | $17.67 | 649800 |
| 2025-08-28 | -52.24 | $18.19 | 288100 |
| 2025-08-27 | -44.24 | $18.16 | 689900 |
| 2025-08-26 | -30.91 | $18.38 | 2.1M |
| 2025-08-25 | -16.97 | $18.61 | 1.2M |
| 2025-08-22 | -14.55 | $18.65 | 1.7M |
| 2025-08-21 | -27.27 | $18.44 | 1.3M |
| 2025-08-20 | -17.58 | $18.60 | 736601 |
| 2025-08-19 | -35.15 | $18.31 | 726323 |
| 2025-08-18 | -27.88 | $18.43 | 280437 |
| 2025-08-15 | -23.64 | $18.50 | 742300 |
| 2025-08-14 | -15.76 | $18.63 | 341100 |
| 2025-08-13 | -3.64 | $18.83 | 389521 |
| 2025-08-12 | -5.52 | $18.61 | 1.1M |
| 2025-08-11 | -3.90 | $17.98 | 583400 |
| 2025-08-08 | -7.81 | $17.83 | 419013 |
| 2025-08-07 | -26.15 | $17.72 | 1.1M |
| 2025-08-06 | -35.38 | $17.66 | 1.0M |
| 2025-08-05 | -41.54 | $17.62 | 789045 |
| 2025-08-04 | -46.15 | $17.59 | 510000 |
| 2025-08-01 | -43.08 | $17.61 | 493600 |
| 2025-07-31 | -95.38 | $17.27 | 540705 |
| 2025-07-30 | -51.67 | $17.58 | 593500 |
| 2025-07-29 | -15.00 | $17.80 | 518304 |
| 2025-07-28 | -23.33 | $17.75 | 461900 |
| 2025-07-25 | -48.33 | $17.60 | 438249 |
| 2025-07-24 | -13.33 | $17.81 | 395476 |
| 2025-07-23 | -9.64 | $17.81 | 741400 |
| 2025-07-22 | -39.76 | $17.56 | 894186 |
| 2025-07-21 | -14.55 | $17.73 | 1.4M |
| 2025-07-18 | -18.18 | $17.69 | 500525 |
| 2025-07-17 | -14.91 | $17.76 | 716644 |
| 2025-07-16 | -31.58 | $17.70 | 1.1M |
| 2025-07-15 | -30.08 | $17.72 | 2.1M |
| 2025-07-14 | -56.02 | $17.63 | 887600 |
| 2025-07-11 | -50.68 | $17.87 | 298025 |
| 2025-07-10 | -55.71 | $17.76 | 661300 |
| 2025-07-09 | -68.95 | $17.47 | 307807 |
| 2025-07-08 | -76.26 | $17.31 | 225500 |
| 2025-07-07 | -74.89 | $17.34 | 613500 |
| 2025-07-03 | -68.95 | $17.47 | 179900 |
| 2025-07-02 | -68.49 | $17.48 | 237341 |
| 2025-07-01 | -68.04 | $17.49 | 372917 |
| 2025-06-30 | -61.64 | $17.63 | 287800 |
| 2025-06-27 | -68.04 | $17.49 | 166000 |
| 2025-06-26 | -68.42 | $17.51 | 815800 |
| 2025-06-25 | -82.89 | $17.18 | 882000 |
| 2025-06-24 | -74.12 | $17.38 | 1.2M |
| 2025-06-23 | -95.82 | $16.89 | 887670 |
| 2025-06-20 | -92.59 | $17.18 | 2.0M |
| 2025-06-18 | -92.91 | $17.87 | 240151 |
| 2025-06-17 | -95.08 | $18.02 | 644600 |
| 2025-06-16 | -95.90 | $18.01 | 1.5M |
| 2025-06-13 | -70.00 | $18.62 | 560543 |
| 2025-06-12 | -26.92 | $18.90 | 498800 |
| 2025-06-11 | -20.93 | $18.91 | 295400 |
| 2025-06-10 | -18.99 | $18.84 | 1.0M |
| 2025-06-09 | -32.42 | $18.59 | 591500 |
| 2025-06-06 | -36.81 | $18.51 | 885340 |
| 2025-06-05 | -34.07 | $18.56 | 372100 |
| 2025-06-04 | -40.11 | $18.45 | 260900 |
| 2025-06-03 | -41.76 | $18.42 | 624104 |
| 2025-06-02 | -34.07 | $18.56 | 792900 |
| 2025-05-30 | -16.48 | $18.88 | 437300 |
| 2025-05-29 | -12.04 | $18.95 | 236100 |
| 2025-05-28 | -12.86 | $18.91 | 931814 |
| 2025-05-27 | -6.42 | $19.04 | 299913 |
| 2025-05-23 | -0.87 | $19.16 | 568521 |
| 2025-05-22 | -3.08 | $18.91 | 494906 |
| 2025-05-21 | -5.51 | $18.79 | 547900 |
| 2025-05-20 | -9.63 | $18.53 | 860300 |
| 2025-05-19 | 0.00 | $18.74 | 582250 |
| 2025-05-16 | -5.49 | $18.39 | 667641 |
| 2025-05-15 | -1.72 | $18.27 | 472900 |
| 2025-05-14 | -1.44 | $17.97 | 547843 |
| 2025-05-13 | -15.54 | $17.54 | 318080 |
| 2025-05-12 | -22.80 | $17.40 | 533026 |
| 2025-05-09 | -20.09 | $17.41 | 339123 |
| 2025-05-08 | -14.72 | $17.45 | 754800 |
| 2025-05-07 | -3.98 | $17.71 | 399607 |
| 2025-05-06 | -2.75 | $17.74 | 932001 |
| 2025-05-05 | -2.27 | $17.65 | 379915 |
| 2025-05-02 | -2.84 | $17.63 | 389438 |
| 2025-05-01 | -3.13 | $17.30 | 309200 |
| 2025-04-30 | -0.32 | $17.31 | 853423 |
| 2025-04-29 | -0.34 | $17.10 | 300483 |
| 2025-04-28 | -1.45 | $16.93 | 775808 |
| 2025-04-25 | -5.19 | $16.77 | 341743 |
| 2025-04-24 | -5.56 | $16.76 | 392100 |
| 2025-04-23 | -11.11 | $16.61 | 1.3M |
| 2025-04-22 | -5.29 | $16.36 | 400950 |
| 2025-04-21 | -19.82 | $16.03 | 257300 |
| 2025-04-17 | -15.42 | $16.13 | 1.1M |
| 2025-04-16 | -24.23 | $15.93 | 259900 |
| 2025-04-15 | -14.98 | $16.14 | 318531 |
| 2025-04-14 | -17.18 | $16.09 | 538600 |
| 2025-04-11 | -31.41 | $15.87 | 595600 |
| 2025-04-10 | -48.76 | $15.45 | 546849 |
| 2025-04-09 | -46.64 | $15.56 | 1.2M |
| 2025-04-08 | -94.40 | $14.36 | 1.4M |
| 2025-04-07 | -73.11 | $15.15 | 1.6M |
| 2025-04-04 | -87.80 | $15.09 | 1.5M |
| 2025-04-03 | -69.52 | $15.88 | 1.2M |
| 2025-04-02 | -46.03 | $16.33 | 322000 |
| 2025-04-01 | -50.26 | $16.25 | 1.1M |
| 2025-03-31 | -47.62 | $16.30 | 317000 |
| 2025-03-28 | -43.92 | $16.37 | 1.6M |
| 2025-03-27 | -41.27 | $16.42 | 1.4M |
| 2025-03-26 | -47.09 | $16.31 | 1.1M |
| 2025-03-25 | -78.31 | $15.72 | 846700 |
| 2025-03-24 | -98.41 | $15.34 | 1.5M |
| 2025-03-21 | -96.60 | $15.62 | 1.3M |
| 2025-03-20 | -87.14 | $15.91 | 424500 |
| 2025-03-19 | -86.16 | $15.95 | 982883 |
| 2025-03-18 | -95.54 | $15.74 | 1.6M |
| 2025-03-17 | -66.11 | $16.62 | 765021 |
| 2025-03-14 | -68.20 | $16.57 | 534603 |
| 2025-03-13 | -61.51 | $16.73 | 257100 |
| 2025-03-12 | -55.65 | $16.87 | 869560 |
| 2025-03-11 | -72.80 | $16.46 | 885204 |
| 2025-03-10 | -63.18 | $16.69 | 2.4M |
| 2025-03-07 | -46.03 | $17.10 | 623692 |
| 2025-03-06 | -45.19 | $17.12 | 734500 |
| 2025-03-05 | -48.12 | $17.05 | 1.1M |
| 2025-03-04 | -74.51 | $16.46 | 503448 |
| 2025-03-03 | -66.67 | $16.66 | 1.2M |
| 2025-02-28 | -94.42 | $15.96 | 2.8M |
| 2025-02-27 | -98.58 | $16.41 | 727600 |
| 2025-02-26 | -97.48 | $16.98 | 451315 |
| 2025-02-25 | -96.53 | $17.15 | 1.2M |
| 2025-02-24 | -72.73 | $17.57 | 571800 |
| 2025-02-21 | -73.42 | $17.60 | 674100 |
| 2025-02-20 | -61.63 | $17.84 | 606524 |
| 2025-02-19 | -64.53 | $17.79 | 1.4M |
| 2025-02-18 | -43.60 | $18.15 | 1.4M |
| 2025-02-14 | -71.51 | $17.67 | 406100 |
| 2025-02-13 | -75.58 | $17.60 | 379728 |
| 2025-02-12 | -83.14 | $17.47 | 323842 |
| 2025-02-11 | -93.02 | $17.30 | 1.5M |
| 2025-02-10 | -96.55 | $17.50 | 282900 |
| 2025-02-07 | -92.14 | $17.61 | 477740 |
| 2025-02-06 | -94.29 | $17.58 | 732544 |
| 2025-02-05 | -78.72 | $18.16 | 344600 |
| 2025-02-04 | -63.83 | $18.30 | 359245 |
| 2025-02-03 | -77.67 | $18.19 | 334800 |
| 2025-01-31 | -66.99 | $18.30 | 342100 |
| 2025-01-30 | -66.02 | $18.31 | 390400 |
| 2025-01-29 | -48.54 | $18.49 | 962900 |
| 2025-01-28 | -47.57 | $18.50 | 118600 |
| 2025-01-27 | -38.84 | $18.59 | 177300 |
| 2025-01-24 | -29.13 | $18.69 | 213302 |
| 2025-01-23 | -13.59 | $18.85 | 501901 |
| 2025-01-22 | -17.48 | $18.81 | 403219 |
| 2025-01-21 | -29.13 | $18.69 | 514813 |
| 2025-01-17 | -47.57 | $18.50 | 287300 |
| 2025-01-16 | -66.67 | $18.36 | 362337 |
| 2025-01-15 | -70.65 | $18.50 | 601600 |
| 2025-01-14 | -97.97 | $18.00 | 276128 |
| 2025-01-13 | -95.31 | $18.22 | 403628 |
| 2025-01-10 | -95.62 | $18.25 | 356724 |
| 2025-01-08 | -91.85 | $18.36 | 990931 |
| 2025-01-07 | -91.11 | $18.38 | 287900 |
| 2025-01-06 | -80.74 | $18.66 | 246000 |
| 2025-01-03 | -68.52 | $18.99 | 437900 |
| 2025-01-02 | -76.67 | $18.77 | 359400 |
| 2024-12-31 | -87.41 | $18.48 | 114400 |
| 2024-12-30 | -85.56 | $18.53 | 230800 |
| 2024-12-27 | -82.96 | $18.60 | 349200 |
| 2024-12-26 | -80.74 | $18.66 | 104222 |
| 2024-12-24 | -82.59 | $18.61 | 125040 |
| 2024-12-23 | -81.11 | $18.65 | 295700 |
| 2024-12-20 | -88.89 | $18.44 | 391241 |
| 2024-12-19 | -99.26 | $18.16 | 709600 |
| 2024-12-18 | -100.00 | $18.48 | 1.2M |
| 2024-12-17 | -93.99 | $19.12 | 273202 |
| 2024-12-16 | -81.06 | $19.77 | 477825 |
| 2024-12-13 | -74.24 | $19.86 | 405000 |
| 2024-12-12 | -50.00 | $20.18 | 174900 |
| 2024-12-11 | -21.97 | $20.55 | 252800 |
| 2024-12-10 | -10.61 | $20.70 | 277006 |
| 2024-12-09 | -7.94 | $20.68 | 510500 |
| 2024-12-06 | -31.78 | $20.40 | 144200 |
| 2024-12-05 | -34.59 | $20.39 | 396938 |
| 2024-12-04 | -38.52 | $20.35 | 301111 |
| 2024-12-03 | -74.87 | $20.00 | 419700 |
| 2024-12-02 | -94.76 | $19.62 | 1.0M |
| 2024-11-29 | -89.02 | $19.89 | 417400 |
| 2024-11-27 | -79.53 | $20.15 | 321500 |
| 2024-11-26 | -84.07 | $20.09 | 494318 |
| 2024-11-25 | -70.33 | $20.34 | 978049 |
| 2024-11-22 | -90.72 | $19.98 | 573541 |
| 2024-11-21 | -97.42 | $19.86 | 350530 |
| 2024-11-20 | -97.01 | $19.95 | 306600 |
| 2024-11-19 | -92.80 | $20.11 | 134100 |
| 2024-11-18 | -97.66 | $20.00 | 355007 |
| 2024-11-15 | -98.87 | $19.97 | 218736 |
| 2024-11-14 | -100.00 | $20.00 | 461319 |
| 2024-11-13 | -97.30 | $20.43 | 807700 |
| 2024-11-12 | -97.30 | $20.43 | 1.1M |
| 2024-11-11 | -100.00 | $20.37 | 224380 |
| 2024-11-08 | -95.59 | $20.64 | 479800 |
| 2024-11-07 | -92.55 | $20.85 | 587832 |
| 2024-11-06 | -95.16 | $20.82 | 636604 |
| 2024-11-05 | -77.78 | $21.40 | 273500 |
| 2024-11-04 | -93.46 | $21.16 | 242700 |
| 2024-11-01 | -97.39 | $21.10 | 265000 |
| 2024-10-31 | -90.40 | $21.46 | 220833 |
| 2024-10-30 | -86.67 | $21.55 | 388900 |
| 2024-10-29 | -87.50 | $21.54 | 481537 |
| 2024-10-28 | -75.36 | $21.73 | 305725 |
| 2024-10-25 | -63.04 | $21.90 | 386600 |
| 2024-10-24 | -56.57 | $22.15 | 186835 |
| 2024-10-23 | -54.05 | $22.24 | 257735 |
| 2024-10-22 | -50.25 | $22.38 | 173223 |
| 2024-10-21 | -51.57 | $22.47 | 211200 |
| 2024-10-18 | -47.53 | $22.56 | 158500 |
| 2024-10-17 | -51.12 | $22.48 | 169139 |
| 2024-10-16 | -63.68 | $22.20 | 412248 |
| 2024-10-15 | -67.71 | $22.11 | 280000 |
| 2024-10-14 | -74.44 | $21.96 | 1.3M |
| 2024-10-11 | -77.13 | $21.90 | 337631 |
| 2024-10-10 | -88.34 | $21.65 | 260332 |
| 2024-10-09 | -83.41 | $21.76 | 346100 |
| 2024-10-08 | -80.27 | $21.83 | 626401 |
| 2024-10-07 | -99.10 | $21.41 | 863649 |
| 2024-10-04 | -96.23 | $21.58 | 346701 |
| 2024-10-03 | -90.17 | $22.06 | 307730 |
| 2024-10-02 | -75.72 | $22.31 | 449500 |
| 2024-10-01 | -51.34 | $22.66 | 533632 |
| 2024-09-30 | -53.08 | $22.50 | 901144 |
| 2024-09-27 | -28.91 | $23.01 | 1.5M |
| 2024-09-26 | -19.91 | $23.20 | 747242 |
| 2024-09-25 | -20.38 | $23.19 | 771812 |
| 2024-09-24 | -2.37 | $23.57 | 994443 |
| 2024-09-23 | -5.00 | $23.41 | 675656 |
| 2024-09-20 | -8.20 | $23.19 | 807200 |
| 2024-09-19 | -0.98 | $23.32 | 389750 |
| 2024-09-18 | -16.48 | $22.76 | 507843 |
| 2024-09-17 | -1.45 | $22.65 | 1.1M |
| 2024-09-16 | -0.88 | $22.42 | 214000 |
| 2024-09-13 | -5.08 | $22.33 | 259907 |
| 2024-09-12 | -4.10 | $22.30 | 481031 |
| 2024-09-11 | -4.72 | $22.14 | 188300 |
| 2024-09-10 | -10.87 | $22.04 | 337129 |
| 2024-09-09 | -14.62 | $21.94 | 131700 |
| 2024-09-06 | -13.48 | $21.95 | 204325 |
| 2024-09-05 | -7.26 | $22.02 | 899407 |
| 2024-09-04 | -14.15 | $21.85 | 445300 |
| 2024-09-03 | -23.63 | $21.59 | 725448 |
| 2024-08-30 | -13.33 | $21.77 | 604605 |
| 2024-08-29 | -10.53 | $21.85 | 949400 |
| 2024-08-28 | -3.16 | $22.06 | 382600 |
| 2024-08-27 | -9.12 | $21.89 | 437400 |
| 2024-08-26 | -5.61 | $21.99 | 530546 |
| 2024-08-23 | -0.37 | $22.02 | 433600 |
| 2024-08-22 | -26.02 | $21.29 | 434930 |
| 2024-08-21 | -1.12 | $21.96 | 252500 |
| 2024-08-20 | -2.26 | $21.89 | 280937 |
| 2024-08-19 | -0.90 | $21.51 | 299300 |
| 2024-08-16 | -3.37 | $21.31 | 206300 |
| 2024-08-15 | -10.58 | $21.16 | 387500 |
| 2024-08-14 | -3.85 | $21.30 | 281947 |
| 2024-08-13 | -1.73 | $21.00 | 591347 |
| 2024-08-12 | -1.56 | $20.56 | 240700 |
| 2024-08-09 | -3.28 | $20.48 | 689411 |
| 2024-08-08 | -4.00 | $20.50 | 594211 |
| 2024-08-07 | -40.80 | $20.04 | 525600 |
| 2024-08-06 | -54.40 | $19.87 | 413304 |
| 2024-08-05 | -79.20 | $19.56 | 733344 |
| 2024-08-02 | -35.21 | $20.30 | 421712 |
| 2024-08-01 | -35.29 | $20.19 | 566208 |
| 2024-07-31 | -40.20 | $20.14 | 486500 |
| 2024-07-30 | -57.89 | $19.89 | 159700 |
| 2024-07-29 | -42.98 | $20.06 | 366144 |
| 2024-07-26 | -34.11 | $20.11 | 314125 |
| 2024-07-25 | -39.35 | $19.94 | 367818 |
| 2024-07-24 | -27.60 | $20.02 | 245734 |
| 2024-07-23 | -16.15 | $20.24 | 479000 |
| 2024-07-22 | -10.94 | $20.34 | 372720 |
| 2024-07-19 | -18.75 | $20.19 | 364700 |
| 2024-07-18 | -12.28 | $20.27 | 296342 |
| 2024-07-17 | -18.42 | $20.13 | 804604 |
| 2024-07-16 | -20.26 | $20.08 | 345500 |
| 2024-07-15 | -15.85 | $20.16 | 405101 |
| 2024-07-12 | -1.63 | $20.51 | 384000 |
| 2024-07-11 | -5.98 | $20.29 | 422434 |
| 2024-07-10 | 0.00 | $20.18 | 301200 |
| 2024-07-09 | -4.02 | $20.00 | 456700 |
| 2024-07-08 | -5.32 | $19.87 | 317011 |
| 2024-07-05 | -13.30 | $19.85 | 1.3M |
| 2024-07-03 | -23.65 | $19.64 | 415629 |
| 2024-07-02 | -34.78 | $19.44 | 184900 |
| 2024-07-01 | -34.78 | $19.44 | 313500 |
| 2024-06-28 | -43.00 | $19.27 | 648336 |
| 2024-06-27 | -56.04 | $19.00 | 663353 |
| 2024-06-26 | -72.46 | $18.66 | 391218 |
| 2024-06-25 | -73.97 | $18.72 | 437530 |
| 2024-06-24 | -68.16 | $18.87 | 443500 |
| 2024-06-21 | -72.44 | $18.79 | 1.6M |
| 2024-06-20 | -91.09 | $18.32 | 418800 |
| 2024-06-18 | -88.76 | $18.38 | 475100 |
| 2024-06-17 | -93.77 | $18.27 | 496500 |
| 2024-06-14 | -95.03 | $18.25 | 457859 |
| 2024-06-13 | -97.38 | $18.71 | 554689 |
| 2024-06-12 | -96.39 | $18.91 | 390800 |
| 2024-06-11 | -96.79 | $18.90 | 500961 |
| 2024-06-10 | -84.62 | $19.88 | 714800 |
| 2024-06-07 | -91.12 | $19.77 | 783138 |
| 2024-06-06 | -71.01 | $20.11 | 1.3M |
| 2024-06-05 | -82.84 | $19.91 | 574110 |
| 2024-06-04 | -70.41 | $20.12 | 675845 |
| 2024-06-03 | -74.56 | $20.05 | 403828 |
| 2024-05-31 | -91.72 | $19.76 | 1.9M |
| 2024-05-30 | -97.97 | $19.86 | 865611 |
| 2024-05-29 | -97.83 | $19.96 | 818446 |
| 2024-05-28 | -89.80 | $20.43 | 570007 |
| 2024-05-24 | -82.65 | $20.50 | 360600 |
| 2024-05-23 | -85.85 | $20.40 | 406746 |
| 2024-05-22 | -72.64 | $20.54 | 576500 |
| 2024-05-21 | -68.87 | $20.58 | 421600 |
| 2024-05-20 | -38.68 | $20.90 | 669135 |
| 2024-05-17 | -0.94 | $21.30 | 620200 |
| 2024-05-16 | -12.50 | $21.02 | 439624 |
| 2024-05-15 | -29.55 | $20.87 | 1.0M |
| 2024-05-14 | -73.86 | $20.48 | 578800 |
| 2024-05-13 | -82.95 | $20.40 | 1.5M |
| 2024-05-10 | -82.96 | $20.48 | 792300 |
| 2024-05-09 | -74.07 | $20.60 | 339052 |
| 2024-05-08 | -87.18 | $20.45 | 562934 |
| 2024-05-07 | -72.12 | $20.71 | 334100 |
| 2024-05-06 | -62.44 | $20.99 | 408531 |
| 2024-05-03 | -64.97 | $20.94 | 768602 |
| 2024-05-02 | -85.28 | $20.54 | 836110 |
| 2024-05-01 | -71.14 | $20.83 | 378838 |
| 2024-04-30 | -74.13 | $20.77 | 392500 |
| 2024-04-29 | -78.11 | $20.69 | 893013 |
| 2024-04-26 | -97.01 | $20.31 | 541800 |
| 2024-04-25 | -86.50 | $20.86 | 401800 |
| 2024-04-24 | -79.33 | $21.02 | 438710 |
| 2024-04-23 | -77.59 | $21.11 | 797000 |
| 2024-04-22 | -94.94 | $20.71 | 351100 |
| 2024-04-19 | -97.32 | $20.78 | 1.2M |
| 2024-04-18 | -92.83 | $20.89 | 570600 |
| 2024-04-17 | -96.86 | $20.80 | 716400 |
| 2024-04-16 | -98.14 | $20.85 | 2.3M |
| 2024-04-15 | -95.48 | $21.48 | 334200 |
| 2024-04-12 | -96.77 | $21.46 | 298300 |
| 2024-04-11 | -90.78 | $21.77 | 428401 |
| 2024-04-10 | -92.91 | $21.74 | 452400 |
| 2024-04-09 | -66.67 | $22.19 | 885224 |
| 2024-04-08 | -79.07 | $22.03 | 246427 |
| 2024-04-05 | -80.62 | $22.01 | 1.4M |
| 2024-04-04 | -76.74 | $22.06 | 635428 |
| 2024-04-03 | -89.15 | $21.90 | 1.0M |
| 2024-04-02 | -91.15 | $22.02 | 394639 |
| 2024-04-01 | -95.58 | $21.97 | 540026 |
| 2024-03-28 | -57.14 | $22.53 | 293700 |
| 2024-03-27 | -41.76 | $22.67 | 547709 |
| 2024-03-26 | -29.67 | $22.78 | 125423 |
| 2024-03-25 | -16.48 | $22.90 | 427768 |
| 2024-03-22 | -46.15 | $22.63 | 671300 |
| 2024-03-21 | -19.78 | $22.87 | 167441 |
| 2024-03-20 | -16.48 | $22.90 | 282899 |
| 2024-03-19 | -32.97 | $22.75 | 185100 |
| 2024-03-18 | -39.56 | $22.69 | 239920 |
| 2024-03-15 | -37.36 | $22.71 | 688412 |
| 2024-03-14 | -10.99 | $22.95 | 441514 |
| 2024-03-13 | -26.44 | $22.78 | 1.1M |
| 2024-03-12 | -10.87 | $22.91 | 345300 |
| 2024-03-11 | -9.78 | $22.92 | 277904 |
| 2024-03-08 | -13.04 | $22.89 | 522600 |
| 2024-03-07 | -13.58 | $22.79 | 322082 |
| 2024-03-06 | -45.68 | $22.53 | 348900 |
| 2024-03-05 | -84.27 | $22.15 | 325200 |
| 2024-03-04 | -66.67 | $22.18 | 269979 |
| 2024-03-01 | -38.89 | $22.48 | 471403 |
| 2024-02-29 | -49.07 | $22.37 | 585501 |
| 2024-02-28 | -33.33 | $22.54 | 441903 |
| 2024-02-27 | -31.67 | $22.52 | 310800 |
| 2024-02-26 | -24.49 | $22.54 | 326140 |
| 2024-02-23 | -16.56 | $22.64 | 328200 |
| 2024-02-22 | -4.46 | $22.83 | 217324 |
| 2024-02-21 | -12.74 | $22.70 | 217000 |
| 2024-02-20 | -7.01 | $22.79 | 498769 |
| 2024-02-16 | -9.62 | $22.74 | 344100 |
| 2024-02-15 | -1.92 | $22.86 | 341242 |
| 2024-02-14 | -4.20 | $22.70 | 1.1M |
| 2024-02-13 | -40.29 | $22.16 | 506124 |
| 2024-02-12 | -5.04 | $22.65 | 758300 |
| 2024-02-09 | -25.52 | $22.41 | 202100 |
| 2024-02-08 | -35.86 | $22.26 | 1.9M |
| 2024-02-07 | -37.24 | $22.24 | 352200 |
| 2024-02-06 | -44.83 | $22.13 | 272600 |
| 2024-02-05 | -61.38 | $21.89 | 192200 |
| 2024-02-02 | -49.66 | $22.06 | 312139 |
| 2024-02-01 | -51.72 | $22.03 | 278400 |
| 2024-01-31 | -63.45 | $21.86 | 679200 |
| 2024-01-30 | -71.03 | $21.75 | 460418 |
| 2024-01-29 | -83.45 | $21.57 | 510600 |
| 2024-01-26 | -98.62 | $21.35 | 473666 |
| 2024-01-25 | -91.67 | $21.57 | 662500 |
| 2024-01-24 | -88.68 | $21.84 | 2.3M |
| 2024-01-23 | -92.86 | $21.87 | 367913 |
| 2024-01-22 | -79.55 | $22.08 | 564726 |
| 2024-01-19 | -54.81 | $22.21 | 408600 |
| 2024-01-18 | -56.73 | $22.19 | 292810 |
| 2024-01-17 | -62.50 | $22.13 | 1.2M |
| 2024-01-16 | -33.65 | $22.43 | 243311 |
| 2024-01-12 | -13.46 | $22.64 | 374300 |
| 2024-01-11 | -20.75 | $22.39 | 509002 |
| 2024-01-10 | -25.16 | $22.32 | 360117 |
| 2024-01-09 | -27.67 | $22.28 | 167544 |
| 2024-01-08 | -12.58 | $22.52 | 312442 |
| 2024-01-05 | -8.18 | $22.59 | 584400 |
| 2024-01-04 | -3.82 | $22.39 | 304800 |
| 2024-01-03 | -25.81 | $22.05 | 266805 |
| 2024-01-02 | -12.90 | $22.21 | 345200 |
| 2023-12-29 | -4.03 | $22.32 | 170203 |
| 2023-12-28 | -11.29 | $22.23 | 330731 |
| 2023-12-27 | -2.54 | $22.28 | 261019 |
| 2023-12-26 | -11.86 | $22.17 | 231500 |
| 2023-12-22 | -11.65 | $22.04 | 202120 |
| 2023-12-21 | -16.50 | $21.99 | 455200 |
| 2023-12-20 | -40.78 | $21.74 | 302700 |
| 2023-12-19 | -4.85 | $22.11 | 695334 |
| 2023-12-18 | -31.07 | $21.84 | 426400 |
| 2023-12-15 | -25.24 | $21.90 | 413030 |
| 2023-12-14 | -9.71 | $22.06 | 491260 |
| 2023-12-13 | -52.87 | $21.54 | 809806 |
| 2023-12-12 | -75.32 | $21.42 | 518643 |
| 2023-12-11 | -60.00 | $21.34 | 615425 |
| 2023-12-08 | -26.79 | $21.70 | 281100 |
| 2023-12-07 | -19.64 | $21.78 | 131400 |
| 2023-12-06 | -28.57 | $21.68 | 278248 |
| 2023-12-05 | -12.50 | $21.86 | 359148 |
| 2023-12-04 | -12.50 | $21.86 | 267008 |
| 2023-12-01 | -0.89 | $21.99 | 280629 |
| 2023-11-30 | -12.78 | $21.75 | 660416 |
| 2023-11-29 | -12.18 | $21.68 | 333713 |
| 2023-11-28 | -3.55 | $21.85 | 1.0M |
| 2023-11-27 | -2.23 | $21.70 | 380900 |
| 2023-11-24 | -7.82 | $21.60 | 131507 |
| 2023-11-22 | -26.26 | $21.27 | 348509 |
| 2023-11-21 | -17.88 | $21.42 | 598828 |
| 2023-11-20 | -0.56 | $21.73 | 271800 |
| 2023-11-17 | -4.55 | $21.63 | 268148 |
| 2023-11-16 | -6.25 | $21.60 | 434800 |
| 2023-11-15 | -5.11 | $21.62 | 344800 |
| 2023-11-14 | -6.36 | $21.57 | 629230 |
| 2023-11-13 | -41.62 | $20.96 | 208300 |
| 2023-11-10 | -44.26 | $20.97 | 410349 |
| 2023-11-09 | -41.08 | $21.04 | 235047 |
| 2023-11-08 | -38.97 | $21.14 | 236000 |
| 2023-11-07 | -32.52 | $21.34 | 490019 |
| 2023-11-06 | -23.79 | $21.52 | 398200 |
| 2023-11-03 | -33.01 | $21.33 | 564000 |
| 2023-11-02 | -63.77 | $20.70 | 336900 |
| 2023-11-01 | -91.79 | $20.12 | 470600 |
| 2023-10-31 | -95.11 | $20.34 | 650900 |
| 2023-10-30 | -94.39 | $20.43 | 481700 |
| 2023-10-27 | -98.02 | $20.36 | 459528 |
| 2023-10-26 | -98.55 | $20.37 | 284625 |
| 2023-10-25 | -81.18 | $20.90 | 381438 |
| 2023-10-24 | -77.96 | $20.96 | 560000 |
| 2023-10-23 | -95.22 | $20.65 | 544023 |
| 2023-10-20 | -95.02 | $20.92 | 663842 |
| 2023-10-19 | -99.08 | $20.84 | 1.2M |
| 2023-10-18 | -98.82 | $21.32 | 483200 |
| 2023-10-17 | -95.71 | $21.61 | 349523 |
| 2023-10-16 | -93.33 | $21.77 | 356333 |
| 2023-10-13 | -96.00 | $21.73 | 244000 |
| 2023-10-12 | -97.32 | $21.72 | 267900 |
| 2023-10-11 | -88.11 | $21.91 | 755138 |
| 2023-10-10 | -88.81 | $21.90 | 366900 |
| 2023-10-09 | -93.01 | $21.84 | 434719 |
| 2023-10-06 | -84.89 | $21.99 | 319600 |
| 2023-10-05 | -96.18 | $21.91 | 684100 |
| 2023-10-04 | -95.12 | $22.00 | 307506 |
| 2023-10-03 | -99.05 | $22.16 | 384700 |
| 2023-10-02 | -92.86 | $22.26 | 259100 |
| 2023-09-29 | -91.96 | $22.27 | 362629 |
| 2023-09-28 | -85.71 | $22.34 | 467127 |
| 2023-09-27 | -93.39 | $22.26 | 390300 |
| 2023-09-26 | -97.50 | $22.29 | 947930 |
| 2023-09-25 | -77.38 | $22.81 | 203900 |
| 2023-09-22 | -63.10 | $22.93 | 270812 |
| 2023-09-21 | -83.33 | $22.76 | 331832 |
| 2023-09-20 | -61.90 | $22.94 | 399224 |
| 2023-09-19 | -72.62 | $22.85 | 221300 |
| 2023-09-18 | -90.48 | $22.70 | 388243 |
| 2023-09-15 | -82.14 | $22.77 | 1.2M |
| 2023-09-14 | -85.71 | $22.74 | 330500 |
| 2023-09-13 | -84.52 | $22.75 | 715837 |
| 2023-09-12 | -77.38 | $22.81 | 909641 |
| 2023-09-11 | -60.71 | $22.95 | 328417 |
| 2023-09-08 | -88.10 | $22.72 | 1.6M |
| 2023-09-07 | -72.62 | $22.85 | 321805 |
| 2023-09-06 | -44.05 | $23.09 | 754600 |
| 2023-09-05 | -36.90 | $23.15 | 245000 |
| 2023-09-01 | -28.57 | $23.22 | 206746 |
| 2023-08-31 | -52.38 | $23.02 | 578607 |
| 2023-08-30 | -19.05 | $23.30 | 250200 |
| 2023-08-29 | -3.57 | $23.43 | 295700 |
| 2023-08-28 | -35.62 | $23.09 | 284900 |
| 2023-08-25 | -62.92 | $22.95 | 447830 |
| 2023-08-24 | -77.53 | $22.82 | 455507 |
| 2023-08-23 | -48.94 | $23.10 | 479705 |
| 2023-08-22 | -78.05 | $22.89 | 919800 |
| 2023-08-21 | -92.68 | $22.71 | 354000 |
| 2023-08-18 | -93.75 | $22.80 | 404142 |
| 2023-08-17 | -99.11 | $22.74 | 389700 |
| 2023-08-16 | -99.09 | $22.76 | 370800 |
| 2023-08-15 | -87.88 | $22.98 | 412300 |
| 2023-08-14 | -83.84 | $23.02 | 259600 |
| 2023-08-11 | -93.94 | $22.92 | 481900 |
| 2023-08-10 | -75.76 | $23.10 | 379600 |
| 2023-08-09 | -78.79 | $23.07 | 308200 |
| 2023-08-08 | -86.87 | $22.99 | 486905 |
| 2023-08-07 | -82.42 | $23.10 | 850900 |
| 2023-08-04 | -75.73 | $23.07 | 408036 |
| 2023-08-03 | -62.14 | $23.21 | 353890 |
| 2023-08-02 | -83.02 | $22.97 | 387305 |
| 2023-08-01 | -58.49 | $23.23 | 245100 |
| 2023-07-31 | -36.79 | $23.46 | 368216 |
| 2023-07-28 | -45.28 | $23.37 | 439342 |
| 2023-07-27 | -49.06 | $23.33 | 777212 |
| 2023-07-26 | -2.83 | $23.82 | 373740 |
| 2023-07-25 | -7.69 | $23.63 | 354458 |
| 2023-07-24 | -5.49 | $23.65 | 390700 |
| 2023-07-21 | -18.68 | $23.53 | 269048 |
| 2023-07-20 | -25.27 | $23.47 | 375029 |
| 2023-07-19 | -18.68 | $23.53 | 353919 |
| 2023-07-18 | -20.88 | $23.51 | 530800 |
| 2023-07-17 | -2.20 | $23.68 | 565700 |
| 2023-07-14 | -9.89 | $23.61 | 403926 |
| 2023-07-13 | -3.41 | $23.64 | 488400 |
| 2023-07-12 | 0.00 | $23.67 | 599504 |
| 2023-07-11 | -67.11 | $23.04 | 572348 |
| 2023-07-10 | -86.84 | $22.89 | 206400 |
| 2023-07-07 | -82.89 | $22.92 | 314100 |
| 2023-07-06 | -96.05 | $22.82 | 340900 |
| 2023-07-05 | -72.28 | $23.09 | 374785 |
| 2023-07-03 | -69.61 | $23.12 | 288930 |
| 2023-06-30 | -76.47 | $23.05 | 422100 |
| 2023-06-29 | -87.25 | $22.94 | 190400 |
| 2023-06-28 | -79.41 | $23.02 | 255100 |
| 2023-06-27 | -72.55 | $23.09 | 154343 |
| 2023-06-26 | -73.08 | $23.09 | 482653 |
| 2023-06-23 | -89.42 | $22.92 | 253327 |
| 2023-06-22 | -85.39 | $23.09 | 231320 |
| 2023-06-21 | -77.32 | $23.18 | 337900 |
| 2023-06-20 | -99.00 | $22.97 | 479500 |
| 2023-06-16 | -97.40 | $23.21 | 419400 |
| 2023-06-15 | -66.23 | $23.45 | 540000 |
| 2023-06-14 | -64.94 | $23.46 | 606200 |
| 2023-06-13 | -62.34 | $23.48 | 390126 |
| 2023-06-12 | -58.44 | $23.51 | 430709 |
| 2023-06-09 | -64.94 | $23.46 | 286000 |
| 2023-06-08 | -66.23 | $23.45 | 328200 |
| 2023-06-07 | -97.32 | $23.22 | 388600 |
| 2023-06-06 | -52.48 | $23.78 | 378812 |
| 2023-06-05 | -55.45 | $23.75 | 464453 |
| 2023-06-02 | -52.48 | $23.78 | 501726 |
| 2023-06-01 | -81.55 | $23.49 | 390500 |
| 2023-05-31 | -95.96 | $23.38 | 1.7M |
| 2023-05-30 | -59.05 | $23.77 | 817339 |
| 2023-05-26 | -68.53 | $23.79 | 492100 |
| 2023-05-25 | -77.78 | $23.66 | 571900 |
| 2023-05-24 | -75.00 | $23.70 | 434649 |
| 2023-05-23 | -68.75 | $23.79 | 345721 |
| 2023-05-22 | -63.89 | $23.86 | 460728 |
| 2023-05-19 | -82.64 | $23.59 | 383600 |
| 2023-05-18 | -92.36 | $23.45 | 184800 |
| 2023-05-17 | -90.65 | $23.52 | 601730 |
| 2023-05-16 | -95.49 | $23.51 | 183816 |
| 2023-05-15 | -76.34 | $23.78 | 451530 |
| 2023-05-12 | -93.13 | $23.56 | 339300 |
| 2023-05-11 | -88.29 | $23.80 | 361277 |
| 2023-05-10 | -49.55 | $24.23 | 269300 |
| 2023-05-09 | -65.77 | $24.05 | 298000 |
| 2023-05-08 | -66.09 | $24.02 | 322661 |
| 2023-05-05 | -34.75 | $24.29 | 293400 |
| 2023-05-04 | -43.97 | $24.16 | 248441 |
| 2023-05-03 | -45.39 | $24.14 | 356200 |
| 2023-05-02 | -37.59 | $24.25 | 564900 |
| 2023-05-01 | -7.09 | $24.68 | 314400 |
| 2023-04-28 | -2.13 | $24.75 | 435000 |
| 2023-04-27 | -2.19 | $24.71 | 457025 |
| 2023-04-26 | -12.75 | $24.26 | 2.0M |
| 2023-04-25 | -49.17 | $23.72 | 683800 |
| 2023-04-24 | -33.56 | $23.81 | 145520 |
| 2023-04-21 | -32.28 | $23.80 | 244100 |
| 2023-04-20 | -24.86 | $23.88 | 658925 |
| 2023-04-19 | -28.65 | $23.76 | 461328 |
| 2023-04-18 | -16.26 | $23.98 | 591620 |
| 2023-04-17 | -19.57 | $23.86 | 429800 |
| 2023-04-14 | -5.13 | $24.19 | 204300 |
| 2023-04-13 | -1.05 | $24.24 | 504300 |
| 2023-04-12 | -6.64 | $23.80 | 373739 |
| 2023-04-11 | -2.14 | $23.70 | 350500 |
| 2023-04-10 | -11.11 | $23.49 | 369738 |
| 2023-04-06 | -5.56 | $23.62 | 338500 |
| 2023-04-05 | -13.25 | $23.44 | 289537 |
| 2023-04-04 | -5.56 | $23.62 | 279810 |
| 2023-04-03 | 0.00 | $23.75 | 313500 |
| 2023-03-31 | -5.78 | $23.53 | 186448 |
| 2023-03-30 | -6.67 | $23.51 | 478148 |
| 2023-03-29 | -1.33 | $23.63 | 1.1M |
| 2023-03-28 | -2.19 | $23.20 | 536300 |
| 2023-03-27 | -1.90 | $22.96 | 545700 |
| 2023-03-24 | -10.84 | $22.89 | 522237 |
| 2023-03-23 | -29.52 | $22.58 | 305230 |
| 2023-03-22 | -37.35 | $22.45 | 402304 |
| 2023-03-21 | -42.17 | $22.37 | 213405 |
| 2023-03-20 | -64.04 | $22.05 | 454028 |
| 2023-03-17 | -67.76 | $22.00 | 2.2M |
| 2023-03-16 | -81.68 | $21.76 | 1.4M |
| 2023-03-15 | -91.00 | $21.60 | 638028 |
| 2023-03-14 | -97.16 | $21.96 | 519600 |
| 2023-03-13 | -96.23 | $22.14 | 562418 |
| 2023-03-10 | -98.11 | $22.11 | 633312 |
| 2023-03-09 | -92.45 | $22.20 | 278025 |
| 2023-03-08 | -90.57 | $22.23 | 240200 |
| 2023-03-07 | -98.11 | $22.11 | 751800 |
| 2023-03-06 | -98.43 | $22.42 | 1.3M |
| 2023-03-03 | -91.38 | $22.61 | 841317 |
| 2023-03-02 | -85.86 | $22.82 | 329828 |
| 2023-03-01 | -95.60 | $22.80 | 407132 |
| 2023-02-28 | -88.37 | $22.91 | 277800 |
| 2023-02-27 | -72.09 | $23.05 | 531741 |
| 2023-02-24 | -91.86 | $22.88 | 692000 |
| 2023-02-23 | -83.75 | $23.00 | 499729 |
| 2023-02-22 | -96.25 | $22.90 | 336518 |
| 2023-02-21 | -76.92 | $23.07 | 642000 |
| 2023-02-17 | -62.82 | $23.18 | 350528 |
| 2023-02-16 | -48.72 | $23.29 | 457930 |
| 2023-02-15 | -28.13 | $23.40 | 445300 |
| 2023-02-14 | -15.38 | $23.51 | 661300 |
| 2023-02-13 | -25.45 | $23.39 | 572000 |
| 2023-02-10 | -17.76 | $23.40 | 361419 |
| 2023-02-09 | -15.03 | $23.44 | 525423 |
| 2023-02-08 | -8.42 | $23.50 | 724357 |
| 2023-02-07 | -9.22 | $23.48 | 768700 |
| 2023-02-06 | -24.76 | $23.16 | 554000 |
| 2023-02-03 | -11.65 | $23.43 | 930100 |
| 2023-02-02 | -6.07 | $23.54 | 682066 |
| 2023-02-01 | -1.43 | $23.60 | 498100 |
| 2023-01-31 | -17.48 | $23.23 | 363148 |
| 2023-01-30 | -13.59 | $23.31 | 455923 |
| 2023-01-27 | -1.94 | $23.55 | 1.0M |
| 2023-01-26 | -1.63 | $23.34 | 1.7M |
| 2023-01-25 | -13.64 | $23.05 | 718200 |
| 2023-01-24 | -10.80 | $23.10 | 1.0M |
| 2023-01-23 | -1.70 | $23.26 | 260424 |
| 2023-01-20 | -1.84 | $23.13 | 325234 |
| 2023-01-19 | -10.56 | $22.80 | 581839 |
| 2023-01-18 | -22.54 | $22.63 | 964318 |
| 2023-01-17 | -17.78 | $22.64 | 1.3M |
| 2023-01-13 | -42.34 | $22.32 | 558600 |
| 2023-01-12 | -44.20 | $22.30 | 565414 |
| 2023-01-11 | -88.41 | $21.72 | 720711 |
| 2023-01-10 | -88.41 | $21.72 | 421000 |
| 2023-01-09 | -77.44 | $21.90 | 568800 |
| 2023-01-06 | -72.56 | $21.98 | 432846 |
| 2023-01-05 | -95.73 | $21.60 | 309500 |
| 2023-01-04 | -75.40 | $22.33 | 659505 |
| 2023-01-03 | -75.90 | $22.42 | 502500 |
| 2022-12-30 | -81.77 | $22.39 | 300000 |
| 2022-12-29 | -80.86 | $22.42 | 411137 |
| 2022-12-28 | -100.00 | $22.02 | 327300 |
| 2022-12-27 | -89.71 | $22.54 | 301611 |
| 2022-12-23 | -96.57 | $22.42 | 160300 |
| 2022-12-22 | -94.86 | $22.45 | 312526 |
| 2022-12-21 | -80.35 | $22.72 | 247935 |
| 2022-12-20 | -87.28 | $22.60 | 249904 |
| 2022-12-19 | -78.61 | $22.75 | 341502 |
| 2022-12-16 | -77.46 | $22.77 | 442100 |
| 2022-12-15 | -98.27 | $22.41 | 913300 |
| 2022-12-14 | -79.14 | $22.82 | 419142 |
| 2022-12-13 | -70.55 | $22.96 | 872600 |
| 2022-12-12 | -82.82 | $22.76 | 624200 |
| 2022-12-09 | -100.00 | $22.48 | 690406 |
| 2022-12-08 | -85.71 | $22.85 | 299600 |
| 2022-12-07 | -97.96 | $22.67 | 476300 |
| 2022-12-06 | -87.94 | $22.87 | 422420 |
| 2022-12-05 | -46.81 | $23.45 | 1.0M |
| 2022-12-02 | -9.22 | $23.98 | 706901 |
| 2022-12-01 | -9.22 | $23.98 | 619519 |
| 2022-11-30 | -5.31 | $23.77 | 1.5M |
| 2022-11-29 | -46.02 | $23.31 | 434300 |
| 2022-11-28 | -48.67 | $23.28 | 465403 |
| 2022-11-25 | -61.95 | $23.13 | 335600 |
| 2022-11-23 | -52.21 | $23.24 | 307400 |
| 2022-11-22 | -53.98 | $23.22 | 607400 |
| 2022-11-21 | -77.88 | $22.95 | 385200 |
| 2022-11-18 | -56.64 | $23.19 | 351500 |
| 2022-11-17 | -80.53 | $22.92 | 1.3M |
| 2022-11-16 | -98.17 | $22.76 | 1.8M |
| 2022-11-15 | -39.17 | $23.36 | 714443 |
| 2022-11-14 | -36.22 | $23.37 | 710100 |
| 2022-11-11 | -6.30 | $23.75 | 1.0M |
| 2022-11-10 | -3.94 | $23.77 | 904700 |
| 2022-11-09 | -40.16 | $23.31 | 461508 |
| 2022-11-08 | -20.47 | $23.56 | 599527 |
| 2022-11-07 | -7.87 | $23.72 | 519242 |
| 2022-11-04 | -9.45 | $23.70 | 1.7M |
| 2022-11-03 | -52.76 | $23.15 | 724800 |
| 2022-11-02 | -51.97 | $23.16 | 589300 |
| 2022-11-01 | -16.54 | $23.61 | 798446 |
| 2022-10-31 | -22.58 | $23.75 | 393700 |
| 2022-10-28 | -23.23 | $23.74 | 409400 |
| 2022-10-27 | -31.61 | $23.61 | 285813 |
| 2022-10-26 | -29.03 | $23.65 | 593600 |
| 2022-10-25 | -26.45 | $23.69 | 470900 |
| 2022-10-24 | -25.81 | $23.70 | 690100 |
| 2022-10-21 | -29.68 | $23.64 | 438919 |
| 2022-10-20 | -54.78 | $23.26 | 354637 |
| 2022-10-19 | -92.27 | $22.70 | 504100 |
| 2022-10-18 | -95.36 | $22.64 | 505500 |
| 2022-10-17 | -85.57 | $22.83 | 354347 |
| 2022-10-14 | -99.51 | $22.56 | 448600 |
| 2022-10-13 | -79.69 | $23.08 | 486803 |
| 2022-10-12 | -87.76 | $23.16 | 1.4M |
| 2022-10-11 | -96.89 | $23.01 | 585820 |
| 2022-10-10 | -98.29 | $23.16 | 432331 |
| 2022-10-07 | -99.43 | $23.14 | 171800 |
| 2022-10-06 | -82.39 | $23.57 | 318200 |
| 2022-10-05 | -76.10 | $23.67 | 379238 |
| 2022-10-04 | -52.20 | $24.05 | 583634 |
| 2022-10-03 | -83.02 | $23.56 | 732529 |
| 2022-09-30 | -98.11 | $23.32 | 706500 |
| 2022-09-29 | -93.46 | $23.45 | 1.0M |
| 2022-09-28 | -74.81 | $23.87 | 494834 |
| 2022-09-27 | -95.56 | $23.59 | 355228 |
| 2022-09-26 | -82.84 | $23.77 | 575918 |
| 2022-09-23 | -70.15 | $23.94 | 536000 |
| 2022-09-22 | -40.30 | $24.34 | 302535 |
| 2022-09-21 | -49.25 | $24.22 | 677233 |
| 2022-09-20 | -44.03 | $24.29 | 494800 |
| 2022-09-19 | -16.98 | $24.61 | 347708 |
| 2022-09-16 | -38.36 | $24.27 | 1.1M |
| 2022-09-15 | -8.18 | $24.75 | 1.1M |
| 2022-09-14 | 0.00 | $24.67 | 806929 |
| 2022-09-13 | -21.21 | $24.33 | 425600 |
| 2022-09-12 | -1.52 | $24.59 | 615509 |
| 2022-09-09 | -6.90 | $24.37 | 474329 |
| 2022-09-08 | -13.08 | $24.22 | 230100 |
| 2022-09-07 | -28.97 | $24.05 | 675805 |
| 2022-09-06 | -21.50 | $24.13 | 312300 |
| 2022-09-02 | -29.91 | $24.04 | 598800 |
| 2022-09-01 | -35.78 | $23.97 | 475600 |
| 2022-08-31 | -55.05 | $23.76 | 356200 |
| 2022-08-30 | -58.72 | $23.72 | 651100 |
| 2022-08-29 | -60.48 | $23.61 | 369146 |
| 2022-08-26 | -60.61 | $23.56 | 510100 |
| 2022-08-25 | -29.25 | $23.93 | 220330 |
| 2022-08-24 | -29.53 | $23.92 | 211500 |
| 2022-08-23 | -33.90 | $23.76 | 396227 |
| 2022-08-22 | -53.44 | $23.35 | 850500 |
| 2022-08-19 | -39.68 | $23.61 | 374921 |
| 2022-08-18 | -25.51 | $23.86 | 251900 |
| 2022-08-17 | -24.41 | $23.84 | 251239 |
| 2022-08-16 | -17.84 | $23.98 | 352600 |
| 2022-08-15 | -18.70 | $23.93 | 280715 |
| 2022-08-12 | -4.36 | $24.24 | 247600 |
| 2022-08-11 | -9.06 | $24.10 | 395217 |
| 2022-08-10 | -1.42 | $24.00 | 314520 |
| 2022-08-09 | -1.15 | $23.80 | 490100 |
| 2022-08-08 | -4.60 | $23.71 | 546600 |
| 2022-08-05 | -2.18 | $23.46 | 319935 |
| 2022-08-04 | -1.75 | $23.47 | 291931 |
| 2022-08-03 | -1.37 | $23.38 | 267200 |
| 2022-08-02 | -9.43 | $23.14 | 564306 |
| 2022-08-01 | -1.95 | $23.23 | 289617 |
| 2022-07-29 | 0.00 | $23.11 | 410949 |
| 2022-07-28 | 0.00 | $23.11 | 407632 |
| 2022-07-27 | -2.44 | $22.82 | 391400 |
| 2022-07-26 | -25.73 | $22.49 | 186806 |
| 2022-07-25 | -22.03 | $22.60 | 432200 |
| 2022-07-22 | -37.25 | $22.50 | 336600 |
| 2022-07-21 | -38.24 | $22.48 | 438700 |
| 2022-07-20 | -39.22 | $22.46 | 530642 |
| 2022-07-19 | -55.88 | $22.12 | 517100 |
| 2022-07-18 | -79.41 | $21.64 | 343609 |
| 2022-07-15 | -80.39 | $21.62 | 408600 |
| 2022-07-14 | -87.25 | $21.48 | 438944 |
| 2022-07-13 | -90.45 | $21.46 | 463846 |
| 2022-07-12 | -85.31 | $21.75 | 780601 |
| 2022-07-11 | -90.82 | $21.67 | 496113 |
| 2022-07-08 | -86.80 | $21.82 | 427800 |
| 2022-07-07 | -93.35 | $21.70 | 644413 |
| 2022-07-06 | -96.52 | $21.60 | 715900 |
| 2022-07-05 | -95.44 | $21.64 | 1.7M |
| 2022-07-01 | -94.22 | $22.09 | 853067 |
| 2022-06-30 | -89.93 | $22.38 | 683100 |
| 2022-06-29 | -99.26 | $22.41 | 948662 |
| 2022-06-28 | -94.05 | $22.72 | 386312 |
| 2022-06-27 | -87.30 | $22.89 | 1.0M |
| 2022-06-24 | -73.02 | $23.25 | 381161 |
| 2022-06-23 | -80.16 | $23.07 | 425600 |
| 2022-06-22 | -86.90 | $22.90 | 635754 |
| 2022-06-21 | -80.16 | $23.07 | 553457 |
| 2022-06-17 | -98.02 | $22.62 | 842842 |
| 2022-06-16 | -87.60 | $22.90 | 875375 |
| 2022-06-15 | -86.80 | $22.92 | 769500 |
| 2022-06-14 | -89.60 | $22.85 | 2.7M |
| 2022-06-13 | -97.20 | $22.66 | 1.3M |
| 2022-06-10 | -92.42 | $23.26 | 461804 |
| 2022-06-09 | -57.21 | $23.78 | 912022 |
| 2022-06-08 | -22.71 | $24.57 | 399800 |
| 2022-06-07 | -22.71 | $24.57 | 744618 |
| 2022-06-06 | -25.33 | $24.51 | 2.2M |
| 2022-06-03 | -18.33 | $24.76 | 792800 |
| 2022-06-02 | -23.53 | $24.88 | 1.9M |
| 2022-06-01 | -26.95 | $24.86 | 1.8M |
| 2022-05-31 | -22.70 | $24.98 | 2.0M |
| 2022-05-27 | -37.23 | $24.57 | 597000 |
| 2022-05-26 | -59.22 | $23.95 | 391000 |
| 2022-05-25 | -68.79 | $23.68 | 975628 |
| 2022-05-24 | -60.64 | $23.91 | 463448 |
| 2022-05-23 | -74.82 | $23.51 | 627800 |
| 2022-05-20 | -73.76 | $23.54 | 1.1M |
| 2022-05-19 | -69.50 | $23.66 | 605900 |
| 2022-05-18 | -83.69 | $23.26 | 1.1M |
| 2022-05-17 | -72.34 | $23.58 | 761573 |
| 2022-05-16 | -83.69 | $23.26 | 729800 |
| 2022-05-13 | -82.98 | $23.28 | 1.3M |
| 2022-05-12 | -94.68 | $22.95 | 2.6M |
| 2022-05-11 | -93.00 | $23.76 | 2.3M |
| 2022-05-10 | -93.00 | $23.76 | 1.3M |
| 2022-05-09 | -97.45 | $23.71 | 1.2M |
| 2022-05-06 | -46.40 | $25.04 | 976800 |
| 2022-05-05 | -33.60 | $25.20 | 676372 |
| 2022-05-04 | -4.00 | $25.57 | 983040 |
| 2022-05-03 | -14.42 | $25.26 | 859700 |
| 2022-05-02 | -25.96 | $25.14 | 983800 |
| 2022-04-29 | -18.27 | $25.22 | 1.0M |
| 2022-04-28 | -9.90 | $25.28 | 763800 |
| 2022-04-27 | -10.42 | $25.23 | 1.3M |
| 2022-04-26 | -22.92 | $25.11 | 927800 |
| 2022-04-25 | -17.65 | $25.07 | 1.1M |
| 2022-04-22 | -68.24 | $24.64 | 855400 |
| 2022-04-21 | -22.35 | $25.03 | 1.2M |
| 2022-04-20 | -23.88 | $24.88 | 951492 |
| 2022-04-19 | -80.60 | $24.50 | 1.0M |
| 2022-04-18 | -44.78 | $24.74 | 946300 |
| 2022-04-14 | -80.00 | $24.40 | 899600 |
| 2022-04-13 | -20.00 | $24.88 | 865206 |
| 2022-04-12 | -71.03 | $24.55 | 727543 |
| 2022-04-11 | -81.31 | $24.44 | 968041 |
| 2022-04-08 | -48.60 | $24.79 | 1.1M |
| 2022-04-07 | -66.36 | $24.60 | 647300 |
| 2022-04-06 | -79.44 | $24.46 | 880808 |
| 2022-04-05 | -43.93 | $24.84 | 862102 |
| 2022-04-04 | -18.88 | $25.04 | 544713 |
| 2022-04-01 | -32.28 | $24.80 | 654919 |
| 2022-03-31 | -35.44 | $24.75 | 1.5M |
| 2022-03-30 | -31.65 | $24.81 | 620200 |
| 2022-03-29 | -27.85 | $24.87 | 659114 |
| 2022-03-28 | -24.68 | $24.92 | 540600 |
| 2022-03-25 | -32.91 | $24.79 | 424213 |
| 2022-03-24 | -24.68 | $24.92 | 967607 |
| 2022-03-23 | -42.56 | $24.48 | 1.2M |
| 2022-03-22 | -38.46 | $24.56 | 1.0M |
| 2022-03-21 | -44.10 | $24.45 | 735600 |
| 2022-03-18 | -44.62 | $24.44 | 947919 |
| 2022-03-17 | -37.44 | $24.58 | 977604 |
| 2022-03-16 | -1.54 | $25.28 | 1.3M |
| 2022-03-15 | -9.46 | $24.70 | 1.2M |
| 2022-03-14 | -12.16 | $24.66 | 1.2M |
| 2022-03-11 | -29.58 | $24.36 | 699046 |
| 2022-03-10 | -23.94 | $24.44 | 870900 |
| 2022-03-09 | -4.23 | $24.72 | 912029 |
| 2022-03-08 | -51.24 | $23.95 | 1.2M |
| 2022-03-07 | -66.12 | $23.77 | 934700 |
| 2022-03-04 | -32.68 | $24.07 | 1.1M |
| 2022-03-03 | -39.87 | $23.94 | 1.1M |
| 2022-03-02 | -32.28 | $24.06 | 999900 |
| 2022-03-01 | -12.03 | $24.38 | 3.1M |
| 2022-02-28 | -15.00 | $24.33 | 991825 |
| 2022-02-25 | -1.88 | $24.54 | 1.4M |
| 2022-02-24 | -25.90 | $24.00 | 1.3M |
| 2022-02-23 | -16.56 | $24.11 | 699700 |
| 2022-02-22 | -25.17 | $23.98 | 1.3M |
| 2022-02-18 | -23.84 | $24.00 | 297312 |
| 2022-02-17 | -32.45 | $23.87 | 617100 |
| 2022-02-16 | -4.64 | $24.29 | 772400 |
| 2022-02-15 | -2.04 | $24.29 | 1.3M |
| 2022-02-14 | -21.05 | $23.75 | 1.1M |
| 2022-02-11 | -20.18 | $23.76 | 555403 |
| 2022-02-10 | -12.50 | $23.83 | 915000 |
| 2022-02-09 | 0.00 | $23.93 | 603334 |
| 2022-02-08 | -6.38 | $23.73 | 943843 |
| 2022-02-07 | -5.75 | $23.67 | 949300 |
| 2022-02-04 | -62.35 | $23.17 | 616340 |
| 2022-02-03 | -64.71 | $23.15 | 423801 |
| 2022-02-02 | -63.95 | $23.15 | 566200 |
| 2022-02-01 | -59.30 | $23.19 | 430544 |
| 2022-01-31 | -60.47 | $23.18 | 450682 |
| 2022-01-28 | -58.14 | $23.20 | 426548 |
| 2022-01-27 | -72.09 | $23.08 | 568500 |
| 2022-01-26 | -96.51 | $22.87 | 931300 |
| 2022-01-25 | -65.12 | $23.14 | 672211 |
| 2022-01-24 | -54.65 | $23.23 | 632600 |
| 2022-01-21 | -25.58 | $23.48 | 835920 |
| 2022-01-20 | -53.49 | $23.24 | 456142 |
| 2022-01-19 | -72.09 | $23.08 | 365600 |
| 2022-01-18 | -64.42 | $23.03 | 572536 |
| 2022-01-14 | -3.85 | $23.66 | 544513 |
| 2022-01-13 | -19.39 | $23.45 | 446810 |
| 2022-01-12 | -3.37 | $23.52 | 368512 |
| 2022-01-11 | -3.66 | $23.45 | 561800 |
| 2022-01-10 | -13.70 | $23.29 | 470118 |
| 2022-01-07 | -25.00 | $23.35 | 409900 |
| 2022-01-06 | -57.61 | $23.05 | 368400 |
| 2022-01-05 | -79.61 | $22.87 | 786940 |
| 2022-01-04 | -49.57 | $23.24 | 492331 |
| 2022-01-03 | -53.04 | $23.20 | 505554 |
| 2021-12-31 | -73.04 | $22.97 | 184800 |
| 2021-12-30 | -69.57 | $23.01 | 335500 |
| 2021-12-29 | -57.39 | $23.15 | 306800 |
| 2021-12-28 | -51.30 | $23.22 | 400622 |
| 2021-12-27 | -53.04 | $23.20 | 477500 |
| 2021-12-23 | -73.04 | $22.97 | 552306 |
| 2021-12-22 | -66.09 | $23.05 | 789700 |
| 2021-12-21 | -62.61 | $23.09 | 674400 |
| 2021-12-20 | -95.94 | $22.71 | 552628 |
| 2021-12-17 | -100.00 | $22.79 | 714209 |
| 2021-12-16 | -83.64 | $22.97 | 652225 |
| 2021-12-15 | -71.82 | $23.10 | 537510 |
| 2021-12-14 | -80.00 | $23.01 | 624900 |
| 2021-12-13 | -72.73 | $23.09 | 590500 |
| 2021-12-10 | -43.09 | $23.49 | 412134 |
| 2021-12-09 | -42.31 | $23.54 | 316142 |
| 2021-12-08 | -34.62 | $23.64 | 555200 |
| 2021-12-07 | -25.38 | $23.76 | 429110 |
| 2021-12-06 | -57.69 | $23.34 | 570700 |
| 2021-12-03 | -77.69 | $23.08 | 874700 |
| 2021-12-02 | -55.38 | $23.37 | 897724 |
| 2021-12-01 | -80.77 | $23.04 | 1.0M |
| 2021-11-30 | -59.23 | $23.32 | 1.5M |
| 2021-11-29 | -59.23 | $23.32 | 1.1M |
| 2021-11-26 | -86.92 | $22.96 | 835500 |
| 2021-11-24 | -50.00 | $23.67 | 499700 |
| 2021-11-23 | -41.67 | $23.74 | 541000 |
| 2021-11-22 | -57.14 | $23.76 | 396300 |
| 2021-11-19 | -63.03 | $23.69 | 556848 |
| 2021-11-18 | -78.91 | $23.52 | 544508 |
| 2021-11-17 | -67.97 | $23.66 | 685338 |
| 2021-11-16 | -77.85 | $23.58 | 1.5M |
| 2021-11-15 | -74.83 | $23.63 | 550100 |
| 2021-11-12 | -54.30 | $23.94 | 395117 |
| 2021-11-11 | -50.97 | $24.01 | 534843 |
| 2021-11-10 | -65.81 | $23.78 | 838600 |
| 2021-11-09 | -62.58 | $23.83 | 739033 |
| 2021-11-08 | -66.45 | $23.77 | 415400 |
| 2021-11-05 | -80.65 | $23.55 | 636100 |
| 2021-11-04 | -93.55 | $23.35 | 1.0M |
| 2021-11-03 | -71.51 | $23.47 | 561200 |
| 2021-11-02 | -77.60 | $23.31 | 1.4M |
| 2021-11-01 | -47.56 | $23.63 | 817300 |
| 2021-10-29 | -33.46 | $23.93 | 576518 |
| 2021-10-28 | -30.19 | $23.87 | 767603 |
| 2021-10-27 | -28.21 | $23.92 | 1.3M |
| 2021-10-26 | -13.24 | $24.31 | 602700 |
| 2021-10-25 | -14.43 | $24.24 | 1.8M |
| 2021-10-22 | -10.82 | $24.38 | 601100 |
| 2021-10-21 | -9.28 | $24.44 | 600128 |
| 2021-10-20 | -2.84 | $24.69 | 543200 |
| 2021-10-19 | -2.06 | $24.72 | 2.5M |
| 2021-10-18 | -5.15 | $24.60 | 832200 |
| 2021-10-15 | -2.81 | $24.69 | 526527 |
| 2021-10-14 | -1.33 | $24.59 | 596900 |
| 2021-10-13 | -2.10 | $24.16 | 751100 |
| 2021-10-12 | -4.12 | $23.68 | 726200 |
| 2021-10-11 | -5.05 | $23.52 | 2.5M |
| 2021-10-08 | -4.62 | $23.37 | 1.0M |
| 2021-10-07 | -0.86 | $23.19 | 987900 |
| 2021-10-06 | -3.20 | $23.01 | 641341 |
| 2021-10-05 | -7.22 | $22.56 | 994000 |
| 2021-10-04 | -3.95 | $22.35 | 622930 |
| 2021-10-01 | -8.41 | $21.87 | 552012 |
| 2021-09-30 | -25.23 | $21.69 | 1.0M |
| 2021-09-29 | -65.00 | $21.17 | 513508 |
| 2021-09-28 | -90.00 | $20.97 | 540821 |
| 2021-09-27 | -66.25 | $21.16 | 627000 |
| 2021-09-24 | -35.65 | $21.28 | 310929 |
| 2021-09-23 | -30.00 | $21.33 | 567400 |
| 2021-09-22 | -26.67 | $21.37 | 472335 |
| 2021-09-21 | -60.83 | $20.96 | 279300 |
| 2021-09-20 | -56.67 | $21.01 | 539729 |
| 2021-09-17 | -35.83 | $21.26 | 436426 |
| 2021-09-16 | -19.17 | $21.46 | 384878 |
| 2021-09-15 | -5.83 | $21.62 | 359504 |
| 2021-09-14 | -5.83 | $21.62 | 344700 |
| 2021-09-13 | -15.52 | $21.47 | 202400 |
| 2021-09-10 | -24.14 | $21.37 | 253012 |
| 2021-09-09 | -23.53 | $21.37 | 409503 |
| 2021-09-08 | -32.86 | $21.19 | 412112 |
| 2021-09-07 | -4.64 | $21.58 | 450600 |
| 2021-09-03 | -2.61 | $21.56 | 409900 |
| 2021-09-02 | -11.54 | $21.22 | 477618 |
| 2021-09-01 | -3.08 | $21.33 | 454100 |
| 2021-08-31 | -8.46 | $21.26 | 1.3M |
| 2021-08-30 | -4.42 | $21.15 | 464410 |
| 2021-08-27 | -27.43 | $20.89 | 525400 |
| 2021-08-26 | -52.38 | $20.54 | 550200 |
| 2021-08-25 | -23.81 | $20.90 | 452915 |
| 2021-08-24 | -17.69 | $20.97 | 1.0M |
| 2021-08-23 | 0.00 | $21.20 | 467000 |
| 2021-08-20 | -23.85 | $20.89 | 551900 |
| 2021-08-19 | -49.23 | $20.56 | 494700 |
| 2021-08-18 | -23.08 | $20.90 | 483310 |
| 2021-08-17 | -19.00 | $20.71 | 216400 |
| 2021-08-16 | -2.80 | $20.87 | 484033 |
| 2021-08-13 | -12.96 | $20.76 | 523417 |
| 2021-08-12 | -27.78 | $20.60 | 186000 |
| 2021-08-11 | -48.15 | $20.38 | 200322 |
| 2021-08-10 | -61.11 | $20.24 | 381406 |
| 2021-08-09 | -74.07 | $20.10 | 824125 |
| 2021-08-06 | -42.59 | $20.44 | 243917 |
| 2021-08-05 | -2.78 | $20.87 | 425748 |
| 2021-08-04 | -32.98 | $20.45 | 459232 |
| 2021-08-03 | -1.16 | $20.67 | 222200 |
| 2021-08-02 | -50.00 | $20.20 | 327528 |
| 2021-07-30 | -70.97 | $20.09 | 297075 |
| 2021-07-29 | -60.22 | $20.19 | 623400 |
| 2021-07-28 | -73.12 | $20.07 | 607800 |
| 2021-07-27 | -69.89 | $20.10 | 409301 |
| 2021-07-26 | -47.31 | $20.31 | 583000 |
| 2021-07-23 | -58.06 | $20.21 | 613631 |
| 2021-07-22 | -20.43 | $20.56 | 584600 |
| 2021-07-21 | -57.27 | $20.29 | 325829 |
| 2021-07-20 | -88.98 | $19.96 | 349872 |
| 2021-07-19 | -94.49 | $19.89 | 370837 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
25.34
2026-07-16
Close Price
$12.20
Vol: 132695
Average Directional Index - Detailed Analysis
Minimum
7.48
Average
18.80
Maximum
49.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.34 | $12.20 | 132695 |
| 2026-07-15 | 26.29 | $12.01 | 1.2M |
| 2026-07-14 | 27.03 | $12.07 | 917025 |
| 2026-07-13 | 27.91 | $11.98 | 2.0M |
| 2026-07-10 | 28.74 | $11.85 | 953100 |
| 2026-07-09 | 29.35 | $11.80 | 608213 |
| 2026-07-08 | 29.94 | $11.76 | 1.6M |
| 2026-07-07 | 30.47 | $12.02 | 1.7M |
| 2026-07-06 | 31.31 | $11.81 | 1.4M |
| 2026-07-02 | 31.88 | $11.45 | 2.2M |
| 2026-07-01 | 31.94 | $11.28 | 1.7M |
| 2026-06-30 | 31.76 | $11.31 | 2.0M |
| 2026-06-29 | 31.57 | $11.65 | 1.2M |
| 2026-06-26 | 31.67 | $11.86 | 971028 |
| 2026-06-25 | 31.95 | $11.93 | 2.2M |
| 2026-06-24 | 32.29 | $11.74 | 4.3M |
| 2026-06-23 | 32.37 | $12.20 | 1.7M |
| 2026-06-22 | 32.81 | $12.15 | 2.2M |
| 2026-06-18 | 33.34 | $12.43 | 1.8M |
| 2026-06-17 | 34.08 | $12.48 | 2.2M |
| 2026-06-16 | 34.95 | $12.66 | 843169 |
| 2026-06-15 | 36.03 | $12.71 | 3.5M |
| 2026-06-12 | 37.23 | $12.34 | 1.5M |
| 2026-06-11 | 37.96 | $12.12 | 2.2M |
| 2026-06-10 | 38.38 | $12.12 | 4.5M |
| 2026-06-09 | 38.89 | $11.60 | 3.3M |
| 2026-06-08 | 38.68 | $10.80 | 6.0M |
| 2026-06-05 | 36.93 | $11.23 | 3.9M |
| 2026-06-04 | 35.27 | $11.99 | 2.2M |
| 2026-06-03 | 33.84 | $12.18 | 2.4M |
| 2026-06-02 | 32.49 | $12.82 | 635200 |
| 2026-06-01 | 31.50 | $12.85 | 870037 |
| 2026-05-29 | 30.44 | $12.72 | 1.9M |
| 2026-05-28 | 29.27 | $12.92 | 698314 |
| 2026-05-27 | 28.10 | $12.93 | 1.8M |
| 2026-05-26 | 26.89 | $12.90 | 2.5M |
| 2026-05-22 | 25.62 | $13.09 | 1.1M |
| 2026-05-21 | 24.44 | $13.08 | 2.0M |
| 2026-05-20 | 23.16 | $13.49 | 994173 |
| 2026-05-19 | 22.07 | $13.45 | 2.0M |
| 2026-05-18 | 20.93 | $13.95 | 1.4M |
| 2026-05-15 | 20.12 | $14.14 | 1.0M |
| 2026-05-14 | 19.45 | $14.31 | 352900 |
| 2026-05-13 | 18.97 | $14.30 | 512808 |
| 2026-05-12 | 18.44 | $14.54 | 1.3M |
| 2026-05-11 | 18.10 | $14.63 | 1.1M |
| 2026-05-08 | 17.90 | $14.89 | 519267 |
| 2026-05-07 | 17.96 | $15.11 | 566450 |
| 2026-05-06 | 18.33 | $15.12 | 1.7M |
| 2026-05-05 | 18.70 | $14.95 | 602227 |
| 2026-05-04 | 18.67 | $14.72 | 673700 |
| 2026-05-01 | 18.28 | $14.96 | 761171 |
| 2026-04-30 | 18.07 | $14.93 | 770100 |
| 2026-04-29 | 17.72 | $15.02 | 812766 |
| 2026-04-28 | 17.52 | $15.09 | 657015 |
| 2026-04-27 | 17.37 | $15.23 | 453923 |
| 2026-04-24 | 17.41 | $15.36 | 524237 |
| 2026-04-23 | 17.45 | $15.74 | 1.3M |
| 2026-04-22 | 17.96 | $16.13 | 351646 |
| 2026-04-21 | 18.69 | $16.11 | 438327 |
| 2026-04-20 | 19.41 | $16.31 | 512100 |
| 2026-04-17 | 20.04 | $16.54 | 1.5M |
| 2026-04-16 | 20.52 | $16.22 | 414300 |
| 2026-04-15 | 21.47 | $16.27 | 199472 |
| 2026-04-14 | 22.42 | $16.43 | 433487 |
| 2026-04-13 | 23.32 | $16.17 | 470103 |
| 2026-04-10 | 24.45 | $16.00 | 486701 |
| 2026-04-09 | 25.55 | $15.87 | 181300 |
| 2026-04-08 | 26.45 | $15.89 | 792800 |
| 2026-04-07 | 27.49 | $15.24 | 282324 |
| 2026-04-06 | 27.52 | $15.38 | 479400 |
| 2026-04-02 | 27.74 | $15.54 | 413347 |
| 2026-04-01 | 28.08 | $15.78 | 463119 |
| 2026-03-31 | 28.73 | $15.79 | 716300 |
| 2026-03-30 | 29.35 | $15.46 | 329571 |
| 2026-03-27 | 29.62 | $15.39 | 423648 |
| 2026-03-26 | 29.77 | $15.61 | 564900 |
| 2026-03-25 | 30.13 | $15.99 | 1.2M |
| 2026-03-24 | 30.85 | $15.27 | 445692 |
| 2026-03-23 | 30.41 | $15.43 | 1.6M |
| 2026-03-20 | 29.95 | $15.12 | 403044 |
| 2026-03-19 | 28.82 | $15.33 | 666300 |
| 2026-03-18 | 27.70 | $15.39 | 351316 |
| 2026-03-17 | 26.60 | $15.57 | 499433 |
| 2026-03-16 | 25.56 | $15.41 | 611500 |
| 2026-03-13 | 24.10 | $15.52 | 1.0M |
| 2026-03-12 | 22.70 | $15.86 | 870540 |
| 2026-03-11 | 21.46 | $16.17 | 810200 |
| 2026-03-10 | 20.33 | $16.32 | 1.4M |
| 2026-03-09 | 19.24 | $16.40 | 1.7M |
| 2026-03-06 | 18.01 | $16.21 | 708400 |
| 2026-03-05 | 16.86 | $16.66 | 600218 |
| 2026-03-04 | 15.97 | $16.87 | 1.1M |
| 2026-03-03 | 15.04 | $17.15 | 812873 |
| 2026-03-02 | 14.34 | $17.52 | 684328 |
| 2026-02-27 | 14.22 | $17.82 | 631400 |
| 2026-02-26 | 14.60 | $17.89 | 329041 |
| 2026-02-25 | 15.05 | $18.22 | 258494 |
| 2026-02-24 | 15.73 | $17.95 | 968000 |
| 2026-02-23 | 16.35 | $18.11 | 494100 |
| 2026-02-20 | 17.20 | $18.06 | 1.0M |
| 2026-02-19 | 17.86 | $17.83 | 451100 |
| 2026-02-18 | 18.12 | $17.87 | 396529 |
| 2026-02-17 | 18.48 | $17.82 | 304912 |
| 2026-02-13 | 18.69 | $17.77 | 1.2M |
| 2026-02-12 | 18.91 | $17.89 | 606454 |
| 2026-02-11 | 19.33 | $18.09 | 930800 |
| 2026-02-10 | 19.97 | $17.75 | 387000 |
| 2026-02-09 | 20.24 | $17.60 | 408539 |
| 2026-02-06 | 20.16 | $17.60 | 541800 |
| 2026-02-05 | 20.05 | $17.51 | 1.3M |
| 2026-02-04 | 19.99 | $17.79 | 1.7M |
| 2026-02-03 | 20.19 | $17.59 | 1.2M |
| 2026-02-02 | 19.82 | $17.41 | 1.0M |
| 2026-01-30 | 19.10 | $17.65 | 2.4M |
| 2026-01-29 | 18.60 | $17.58 | 2.0M |
| 2026-01-28 | 17.34 | $17.26 | 5.9M |
| 2026-01-27 | 16.02 | $19.18 | 711385 |
| 2026-01-26 | 15.91 | $19.20 | 938700 |
| 2026-01-23 | 15.69 | $19.01 | 332947 |
| 2026-01-22 | 15.89 | $19.05 | 446336 |
| 2026-01-21 | 15.96 | $18.94 | 332903 |
| 2026-01-20 | 16.29 | $19.13 | 319139 |
| 2026-01-16 | 16.06 | $19.14 | 206300 |
| 2026-01-15 | 15.68 | $19.22 | 371923 |
| 2026-01-14 | 15.13 | $19.14 | 528711 |
| 2026-01-13 | 14.81 | $19.03 | 891600 |
| 2026-01-12 | 14.60 | $18.99 | 547306 |
| 2026-01-09 | 14.58 | $19.01 | 424326 |
| 2026-01-08 | 14.18 | $18.99 | 242300 |
| 2026-01-07 | 13.87 | $19.03 | 219311 |
| 2026-01-06 | 13.32 | $19.08 | 643621 |
| 2026-01-05 | 12.55 | $19.04 | 370150 |
| 2026-01-02 | 11.88 | $18.81 | 389500 |
| 2025-12-31 | 11.60 | $18.70 | 150000 |
| 2025-12-30 | 11.54 | $18.67 | 291333 |
| 2025-12-29 | 11.51 | $18.67 | 281000 |
| 2025-12-26 | 11.58 | $18.47 | 161139 |
| 2025-12-24 | 12.06 | $18.45 | 107138 |
| 2025-12-23 | 12.57 | $18.56 | 328023 |
| 2025-12-22 | 13.01 | $18.68 | 314500 |
| 2025-12-19 | 13.06 | $18.58 | 546000 |
| 2025-12-18 | 13.31 | $18.63 | 601200 |
| 2025-12-17 | 13.52 | $18.60 | 310600 |
| 2025-12-16 | 13.86 | $18.67 | 220116 |
| 2025-12-15 | 13.97 | $18.86 | 645634 |
| 2025-12-12 | 13.65 | $18.76 | 205423 |
| 2025-12-11 | 13.49 | $18.68 | 308200 |
| 2025-12-10 | 13.53 | $18.86 | 707600 |
| 2025-12-09 | 13.29 | $18.68 | 447400 |
| 2025-12-08 | 13.35 | $18.87 | 204700 |
| 2025-12-05 | 13.01 | $18.82 | 432000 |
| 2025-12-04 | 12.79 | $18.79 | 171100 |
| 2025-12-03 | 12.48 | $18.83 | 227791 |
| 2025-12-02 | 12.04 | $18.92 | 1.0M |
| 2025-12-01 | 11.47 | $18.79 | 312500 |
| 2025-11-28 | 11.19 | $18.67 | 221707 |
| 2025-11-26 | 11.18 | $18.87 | 383051 |
| 2025-11-25 | 10.72 | $18.73 | 502957 |
| 2025-11-24 | 10.41 | $18.78 | 528922 |
| 2025-11-21 | 9.94 | $18.37 | 697200 |
| 2025-11-20 | 10.04 | $18.33 | 594306 |
| 2025-11-19 | 10.14 | $18.48 | 302919 |
| 2025-11-18 | 10.11 | $18.26 | 391134 |
| 2025-11-17 | 10.40 | $18.38 | 365600 |
| 2025-11-14 | 10.51 | $18.38 | 336400 |
| 2025-11-13 | 10.74 | $18.28 | 268308 |
| 2025-11-12 | 10.93 | $18.44 | 202300 |
| 2025-11-11 | 10.84 | $18.45 | 234900 |
| 2025-11-10 | 10.75 | $18.55 | 204801 |
| 2025-11-07 | 10.52 | $18.53 | 512500 |
| 2025-11-06 | 10.26 | $18.44 | 260942 |
| 2025-11-05 | 10.04 | $18.54 | 406053 |
| 2025-11-04 | 9.69 | $18.36 | 974308 |
| 2025-11-03 | 9.70 | $18.45 | 287200 |
| 2025-10-31 | 9.42 | $18.28 | 121406 |
| 2025-10-30 | 9.41 | $18.27 | 148100 |
| 2025-10-29 | 9.38 | $18.32 | 286445 |
| 2025-10-28 | 9.22 | $18.05 | 180600 |
| 2025-10-27 | 9.51 | $18.09 | 328700 |
| 2025-10-24 | 9.82 | $18.30 | 338211 |
| 2025-10-23 | 9.78 | $18.30 | 630292 |
| 2025-10-22 | 9.74 | $17.89 | 494400 |
| 2025-10-21 | 10.22 | $18.17 | 631500 |
| 2025-10-20 | 10.24 | $17.82 | 439114 |
| 2025-10-17 | 10.76 | $17.30 | 622800 |
| 2025-10-16 | 10.49 | $17.36 | 306324 |
| 2025-10-15 | 10.39 | $17.21 | 365000 |
| 2025-10-14 | 9.79 | $17.22 | 574500 |
| 2025-10-13 | 9.20 | $17.57 | 317545 |
| 2025-10-10 | 9.17 | $17.31 | 528141 |
| 2025-10-09 | 9.10 | $17.65 | 556851 |
| 2025-10-08 | 9.51 | $17.45 | 126305 |
| 2025-10-07 | 9.54 | $17.43 | 176637 |
| 2025-10-06 | 9.62 | $17.42 | 509705 |
| 2025-10-03 | 9.56 | $17.43 | 1.2M |
| 2025-10-02 | 9.54 | $17.44 | 307911 |
| 2025-10-01 | 9.38 | $17.46 | 269050 |
| 2025-09-30 | 9.28 | $17.55 | 369200 |
| 2025-09-29 | 9.18 | $17.69 | 306510 |
| 2025-09-26 | 9.38 | $17.60 | 356273 |
| 2025-09-25 | 9.48 | $17.41 | 416500 |
| 2025-09-24 | 9.18 | $17.68 | 517546 |
| 2025-09-23 | 9.38 | $17.76 | 330200 |
| 2025-09-22 | 9.72 | $17.73 | 464038 |
| 2025-09-19 | 10.01 | $17.79 | 267619 |
| 2025-09-18 | 10.41 | $17.72 | 1.0M |
| 2025-09-17 | 10.70 | $17.98 | 967500 |
| 2025-09-16 | 10.99 | $17.85 | 662121 |
| 2025-09-15 | 11.54 | $17.96 | 832000 |
| 2025-09-12 | 12.07 | $17.83 | 938915 |
| 2025-09-11 | 12.53 | $17.64 | 830700 |
| 2025-09-10 | 12.70 | $17.33 | 1.9M |
| 2025-09-09 | 12.45 | $17.06 | 1.3M |
| 2025-09-08 | 11.87 | $17.50 | 1.2M |
| 2025-09-05 | 11.66 | $17.93 | 2.4M |
| 2025-09-04 | 12.11 | $17.77 | 397219 |
| 2025-09-03 | 12.12 | $17.81 | 541417 |
| 2025-09-02 | 12.14 | $17.74 | 1.9M |
| 2025-08-29 | 12.09 | $17.67 | 649800 |
| 2025-08-28 | 12.11 | $18.19 | 288100 |
| 2025-08-27 | 12.59 | $18.16 | 689900 |
| 2025-08-26 | 13.18 | $18.38 | 2.1M |
| 2025-08-25 | 13.31 | $18.61 | 1.2M |
| 2025-08-22 | 12.89 | $18.65 | 1.7M |
| 2025-08-21 | 12.44 | $18.44 | 1.3M |
| 2025-08-20 | 12.20 | $18.60 | 736601 |
| 2025-08-19 | 11.77 | $18.31 | 726323 |
| 2025-08-18 | 11.67 | $18.43 | 280437 |
| 2025-08-15 | 11.24 | $18.50 | 742300 |
| 2025-08-14 | 10.73 | $18.63 | 341100 |
| 2025-08-13 | 9.93 | $18.83 | 389521 |
| 2025-08-12 | 8.70 | $18.61 | 1.1M |
| 2025-08-11 | 7.64 | $17.98 | 583400 |
| 2025-08-08 | 7.51 | $17.83 | 419013 |
| 2025-08-07 | 7.67 | $17.72 | 1.1M |
| 2025-08-06 | 8.02 | $17.66 | 1.0M |
| 2025-08-05 | 8.33 | $17.62 | 789045 |
| 2025-08-04 | 8.70 | $17.59 | 510000 |
| 2025-08-01 | 8.93 | $17.61 | 493600 |
| 2025-07-31 | 9.17 | $17.27 | 540705 |
| 2025-07-30 | 8.94 | $17.58 | 593500 |
| 2025-07-29 | 9.26 | $17.80 | 518304 |
| 2025-07-28 | 9.63 | $17.75 | 461900 |
| 2025-07-25 | 10.02 | $17.60 | 438249 |
| 2025-07-24 | 10.37 | $17.81 | 395476 |
| 2025-07-23 | 10.70 | $17.81 | 741400 |
| 2025-07-22 | 11.18 | $17.56 | 894186 |
| 2025-07-21 | 11.52 | $17.73 | 1.4M |
| 2025-07-18 | 12.03 | $17.69 | 500525 |
| 2025-07-17 | 12.65 | $17.76 | 716644 |
| 2025-07-16 | 13.27 | $17.70 | 1.1M |
| 2025-07-15 | 13.92 | $17.72 | 2.1M |
| 2025-07-14 | 14.61 | $17.63 | 887600 |
| 2025-07-11 | 15.26 | $17.87 | 298025 |
| 2025-07-10 | 15.77 | $17.76 | 661300 |
| 2025-07-09 | 16.50 | $17.47 | 307807 |
| 2025-07-08 | 17.08 | $17.31 | 225500 |
| 2025-07-07 | 17.38 | $17.34 | 613500 |
| 2025-07-03 | 17.76 | $17.47 | 179900 |
| 2025-07-02 | 18.22 | $17.48 | 237341 |
| 2025-07-01 | 18.71 | $17.49 | 372917 |
| 2025-06-30 | 19.29 | $17.63 | 287800 |
| 2025-06-27 | 20.02 | $17.49 | 166000 |
| 2025-06-26 | 20.65 | $17.51 | 815800 |
| 2025-06-25 | 21.25 | $17.18 | 882000 |
| 2025-06-24 | 21.41 | $17.38 | 1.2M |
| 2025-06-23 | 21.77 | $16.89 | 887670 |
| 2025-06-20 | 21.39 | $17.18 | 2.0M |
| 2025-06-18 | 21.22 | $17.87 | 240151 |
| 2025-06-17 | 21.95 | $18.02 | 644600 |
| 2025-06-16 | 23.04 | $18.01 | 1.5M |
| 2025-06-13 | 24.19 | $18.62 | 560543 |
| 2025-06-12 | 24.48 | $18.90 | 498800 |
| 2025-06-11 | 24.16 | $18.91 | 295400 |
| 2025-06-10 | 23.89 | $18.84 | 1.0M |
| 2025-06-09 | 23.68 | $18.59 | 591500 |
| 2025-06-06 | 23.73 | $18.51 | 885340 |
| 2025-06-05 | 23.90 | $18.56 | 372100 |
| 2025-06-04 | 23.96 | $18.45 | 260900 |
| 2025-06-03 | 24.19 | $18.42 | 624104 |
| 2025-06-02 | 24.46 | $18.56 | 792900 |
| 2025-05-30 | 24.63 | $18.88 | 437300 |
| 2025-05-29 | 24.25 | $18.95 | 236100 |
| 2025-05-28 | 23.58 | $18.91 | 931814 |
| 2025-05-27 | 22.98 | $19.04 | 299913 |
| 2025-05-23 | 22.08 | $19.16 | 568521 |
| 2025-05-22 | 21.14 | $18.91 | 494906 |
| 2025-05-21 | 20.32 | $18.79 | 547900 |
| 2025-05-20 | 19.51 | $18.53 | 860300 |
| 2025-05-19 | 18.92 | $18.74 | 582250 |
| 2025-05-16 | 18.07 | $18.39 | 667641 |
| 2025-05-15 | 17.36 | $18.27 | 472900 |
| 2025-05-14 | 16.83 | $17.97 | 547843 |
| 2025-05-13 | 16.60 | $17.54 | 318080 |
| 2025-05-12 | 16.86 | $17.40 | 533026 |
| 2025-05-09 | 17.18 | $17.41 | 339123 |
| 2025-05-08 | 17.44 | $17.45 | 754800 |
| 2025-05-07 | 17.70 | $17.71 | 399607 |
| 2025-05-06 | 17.60 | $17.74 | 932001 |
| 2025-05-05 | 17.40 | $17.65 | 379915 |
| 2025-05-02 | 17.28 | $17.63 | 389438 |
| 2025-05-01 | 17.17 | $17.30 | 309200 |
| 2025-04-30 | 17.38 | $17.31 | 853423 |
| 2025-04-29 | 17.68 | $17.10 | 300483 |
| 2025-04-28 | 18.22 | $16.93 | 775808 |
| 2025-04-25 | 18.94 | $16.77 | 341743 |
| 2025-04-24 | 19.87 | $16.76 | 392100 |
| 2025-04-23 | 20.91 | $16.61 | 1.3M |
| 2025-04-22 | 21.97 | $16.36 | 400950 |
| 2025-04-21 | 22.62 | $16.03 | 257300 |
| 2025-04-17 | 22.94 | $16.13 | 1.1M |
| 2025-04-16 | 23.32 | $15.93 | 259900 |
| 2025-04-15 | 23.59 | $16.14 | 318531 |
| 2025-04-14 | 24.05 | $16.09 | 538600 |
| 2025-04-11 | 24.47 | $15.87 | 595600 |
| 2025-04-10 | 24.64 | $15.45 | 546849 |
| 2025-04-09 | 24.49 | $15.56 | 1.2M |
| 2025-04-08 | 24.33 | $14.36 | 1.4M |
| 2025-04-07 | 23.35 | $15.15 | 1.6M |
| 2025-04-04 | 22.48 | $15.09 | 1.5M |
| 2025-04-03 | 21.78 | $15.88 | 1.2M |
| 2025-04-02 | 21.82 | $16.33 | 322000 |
| 2025-04-01 | 22.20 | $16.25 | 1.1M |
| 2025-03-31 | 22.56 | $16.30 | 317000 |
| 2025-03-28 | 22.93 | $16.37 | 1.6M |
| 2025-03-27 | 23.49 | $16.42 | 1.4M |
| 2025-03-26 | 24.13 | $16.31 | 1.1M |
| 2025-03-25 | 24.73 | $15.72 | 846700 |
| 2025-03-24 | 24.54 | $15.34 | 1.5M |
| 2025-03-21 | 23.89 | $15.62 | 1.3M |
| 2025-03-20 | 23.38 | $15.91 | 424500 |
| 2025-03-19 | 23.02 | $15.95 | 982883 |
| 2025-03-18 | 22.70 | $15.74 | 1.6M |
| 2025-03-17 | 22.15 | $16.62 | 765021 |
| 2025-03-14 | 22.21 | $16.57 | 534603 |
| 2025-03-13 | 22.31 | $16.73 | 257100 |
| 2025-03-12 | 22.54 | $16.87 | 869560 |
| 2025-03-11 | 22.92 | $16.46 | 885204 |
| 2025-03-10 | 22.96 | $16.69 | 2.4M |
| 2025-03-07 | 23.20 | $17.10 | 623692 |
| 2025-03-06 | 23.79 | $17.12 | 734500 |
| 2025-03-05 | 24.42 | $17.05 | 1.1M |
| 2025-03-04 | 24.94 | $16.46 | 503448 |
| 2025-03-03 | 24.83 | $16.66 | 1.2M |
| 2025-02-28 | 24.91 | $15.96 | 2.8M |
| 2025-02-27 | 23.75 | $16.41 | 727600 |
| 2025-02-26 | 22.93 | $16.98 | 451315 |
| 2025-02-25 | 22.54 | $17.15 | 1.2M |
| 2025-02-24 | 22.29 | $17.57 | 571800 |
| 2025-02-21 | 22.51 | $17.60 | 674100 |
| 2025-02-20 | 22.81 | $17.84 | 606524 |
| 2025-02-19 | 23.35 | $17.79 | 1.4M |
| 2025-02-18 | 23.79 | $18.15 | 1.4M |
| 2025-02-14 | 24.66 | $17.67 | 406100 |
| 2025-02-13 | 24.68 | $17.60 | 379728 |
| 2025-02-12 | 24.54 | $17.47 | 323842 |
| 2025-02-11 | 24.23 | $17.30 | 1.5M |
| 2025-02-10 | 23.57 | $17.50 | 282900 |
| 2025-02-07 | 23.15 | $17.61 | 477740 |
| 2025-02-06 | 22.84 | $17.58 | 732544 |
| 2025-02-05 | 22.29 | $18.16 | 344600 |
| 2025-02-04 | 22.35 | $18.30 | 359245 |
| 2025-02-03 | 22.66 | $18.19 | 334800 |
| 2025-01-31 | 22.71 | $18.30 | 342100 |
| 2025-01-30 | 23.03 | $18.31 | 390400 |
| 2025-01-29 | 23.05 | $18.49 | 962900 |
| 2025-01-28 | 23.26 | $18.50 | 118600 |
| 2025-01-27 | 23.54 | $18.59 | 177300 |
| 2025-01-24 | 23.90 | $18.69 | 213302 |
| 2025-01-23 | 24.50 | $18.85 | 501901 |
| 2025-01-22 | 25.30 | $18.81 | 403219 |
| 2025-01-21 | 26.16 | $18.69 | 514813 |
| 2025-01-17 | 26.73 | $18.50 | 287300 |
| 2025-01-16 | 27.15 | $18.36 | 362337 |
| 2025-01-15 | 27.38 | $18.50 | 601600 |
| 2025-01-14 | 27.74 | $18.00 | 276128 |
| 2025-01-13 | 27.23 | $18.22 | 403628 |
| 2025-01-10 | 26.84 | $18.25 | 356724 |
| 2025-01-08 | 26.56 | $18.36 | 990931 |
| 2025-01-07 | 26.35 | $18.38 | 287900 |
| 2025-01-06 | 26.17 | $18.66 | 246000 |
| 2025-01-03 | 26.22 | $18.99 | 437900 |
| 2025-01-02 | 26.49 | $18.77 | 359400 |
| 2024-12-31 | 26.59 | $18.48 | 114400 |
| 2024-12-30 | 26.14 | $18.53 | 230800 |
| 2024-12-27 | 25.67 | $18.60 | 349200 |
| 2024-12-26 | 25.26 | $18.66 | 104222 |
| 2024-12-24 | 24.89 | $18.61 | 125040 |
| 2024-12-23 | 24.39 | $18.65 | 295700 |
| 2024-12-20 | 23.91 | $18.44 | 391241 |
| 2024-12-19 | 23.13 | $18.16 | 709600 |
| 2024-12-18 | 21.92 | $18.48 | 1.2M |
| 2024-12-17 | 20.87 | $19.12 | 273202 |
| 2024-12-16 | 20.15 | $19.77 | 477825 |
| 2024-12-13 | 20.06 | $19.86 | 405000 |
| 2024-12-12 | 20.10 | $20.18 | 174900 |
| 2024-12-11 | 20.48 | $20.55 | 252800 |
| 2024-12-10 | 21.41 | $20.70 | 277006 |
| 2024-12-09 | 22.47 | $20.68 | 510500 |
| 2024-12-06 | 23.63 | $20.40 | 144200 |
| 2024-12-05 | 24.38 | $20.39 | 396938 |
| 2024-12-04 | 25.12 | $20.35 | 301111 |
| 2024-12-03 | 25.81 | $20.00 | 419700 |
| 2024-12-02 | 25.95 | $19.62 | 1.0M |
| 2024-11-29 | 25.48 | $19.89 | 417400 |
| 2024-11-27 | 25.15 | $20.15 | 321500 |
| 2024-11-26 | 25.24 | $20.09 | 494318 |
| 2024-11-25 | 25.30 | $20.34 | 978049 |
| 2024-11-22 | 25.75 | $19.98 | 573541 |
| 2024-11-21 | 25.17 | $19.86 | 350530 |
| 2024-11-20 | 24.35 | $19.95 | 306600 |
| 2024-11-19 | 23.58 | $20.11 | 134100 |
| 2024-11-18 | 22.88 | $20.00 | 355007 |
| 2024-11-15 | 21.94 | $19.97 | 218736 |
| 2024-11-14 | 20.84 | $20.00 | 461319 |
| 2024-11-13 | 19.74 | $20.43 | 807700 |
| 2024-11-12 | 18.97 | $20.43 | 1.1M |
| 2024-11-11 | 18.18 | $20.37 | 224380 |
| 2024-11-08 | 17.20 | $20.64 | 479800 |
| 2024-11-07 | 16.35 | $20.85 | 587832 |
| 2024-11-06 | 15.61 | $20.82 | 636604 |
| 2024-11-05 | 14.85 | $21.40 | 273500 |
| 2024-11-04 | 14.71 | $21.16 | 242700 |
| 2024-11-01 | 14.20 | $21.10 | 265000 |
| 2024-10-31 | 13.67 | $21.46 | 220833 |
| 2024-10-30 | 13.44 | $21.55 | 388900 |
| 2024-10-29 | 13.32 | $21.54 | 481537 |
| 2024-10-28 | 13.25 | $21.73 | 305725 |
| 2024-10-25 | 13.31 | $21.90 | 386600 |
| 2024-10-24 | 13.67 | $22.15 | 186835 |
| 2024-10-23 | 14.35 | $22.24 | 257735 |
| 2024-10-22 | 14.99 | $22.38 | 173223 |
| 2024-10-21 | 15.42 | $22.47 | 211200 |
| 2024-10-18 | 15.70 | $22.56 | 158500 |
| 2024-10-17 | 15.81 | $22.48 | 169139 |
| 2024-10-16 | 16.03 | $22.20 | 412248 |
| 2024-10-15 | 16.59 | $22.11 | 280000 |
| 2024-10-14 | 17.17 | $21.96 | 1.3M |
| 2024-10-11 | 18.03 | $21.90 | 337631 |
| 2024-10-10 | 18.82 | $21.65 | 260332 |
| 2024-10-09 | 19.35 | $21.76 | 346100 |
| 2024-10-08 | 19.97 | $21.83 | 626401 |
| 2024-10-07 | 20.84 | $21.41 | 863649 |
| 2024-10-04 | 21.25 | $21.58 | 346701 |
| 2024-10-03 | 21.80 | $22.06 | 307730 |
| 2024-10-02 | 22.86 | $22.31 | 449500 |
| 2024-10-01 | 23.66 | $22.66 | 533632 |
| 2024-09-30 | 24.12 | $22.50 | 901144 |
| 2024-09-27 | 24.85 | $23.01 | 1.5M |
| 2024-09-26 | 24.78 | $23.20 | 747242 |
| 2024-09-25 | 24.41 | $23.19 | 771812 |
| 2024-09-24 | 24.03 | $23.57 | 994443 |
| 2024-09-23 | 23.04 | $23.41 | 675656 |
| 2024-09-20 | 22.09 | $23.19 | 807200 |
| 2024-09-19 | 21.35 | $23.32 | 389750 |
| 2024-09-18 | 20.27 | $22.76 | 507843 |
| 2024-09-17 | 19.38 | $22.65 | 1.1M |
| 2024-09-16 | 18.81 | $22.42 | 214000 |
| 2024-09-13 | 18.48 | $22.33 | 259907 |
| 2024-09-12 | 18.17 | $22.30 | 481031 |
| 2024-09-11 | 17.89 | $22.14 | 188300 |
| 2024-09-10 | 17.82 | $22.04 | 337129 |
| 2024-09-09 | 17.66 | $21.94 | 131700 |
| 2024-09-06 | 17.63 | $21.95 | 204325 |
| 2024-09-05 | 17.54 | $22.02 | 899407 |
| 2024-09-04 | 17.55 | $21.85 | 445300 |
| 2024-09-03 | 17.73 | $21.59 | 725448 |
| 2024-08-30 | 18.09 | $21.77 | 604605 |
| 2024-08-29 | 18.20 | $21.85 | 949400 |
| 2024-08-28 | 18.14 | $22.06 | 382600 |
| 2024-08-27 | 17.78 | $21.89 | 437400 |
| 2024-08-26 | 17.59 | $21.99 | 530546 |
| 2024-08-23 | 17.04 | $22.02 | 433600 |
| 2024-08-22 | 16.57 | $21.29 | 434930 |
| 2024-08-21 | 16.48 | $21.96 | 252500 |
| 2024-08-20 | 15.48 | $21.89 | 280937 |
| 2024-08-19 | 14.45 | $21.51 | 299300 |
| 2024-08-16 | 13.74 | $21.31 | 206300 |
| 2024-08-15 | 13.19 | $21.16 | 387500 |
| 2024-08-14 | 12.72 | $21.30 | 281947 |
| 2024-08-13 | 12.04 | $21.00 | 591347 |
| 2024-08-12 | 11.66 | $20.56 | 240700 |
| 2024-08-09 | 11.79 | $20.48 | 689411 |
| 2024-08-08 | 12.00 | $20.50 | 594211 |
| 2024-08-07 | 12.22 | $20.04 | 525600 |
| 2024-08-06 | 12.76 | $19.87 | 413304 |
| 2024-08-05 | 13.19 | $19.56 | 733344 |
| 2024-08-02 | 13.13 | $20.30 | 421712 |
| 2024-08-01 | 13.30 | $20.19 | 566208 |
| 2024-07-31 | 13.48 | $20.14 | 486500 |
| 2024-07-30 | 13.93 | $19.89 | 159700 |
| 2024-07-29 | 14.56 | $20.06 | 366144 |
| 2024-07-26 | 15.12 | $20.11 | 314125 |
| 2024-07-25 | 15.62 | $19.94 | 367818 |
| 2024-07-24 | 16.39 | $20.02 | 245734 |
| 2024-07-23 | 16.99 | $20.24 | 479000 |
| 2024-07-22 | 17.32 | $20.34 | 372720 |
| 2024-07-19 | 17.48 | $20.19 | 364700 |
| 2024-07-18 | 17.75 | $20.27 | 296342 |
| 2024-07-17 | 17.92 | $20.13 | 804604 |
| 2024-07-16 | 18.31 | $20.08 | 345500 |
| 2024-07-15 | 18.92 | $20.16 | 405101 |
| 2024-07-12 | 19.42 | $20.51 | 384000 |
| 2024-07-11 | 19.47 | $20.29 | 422434 |
| 2024-07-10 | 19.66 | $20.18 | 301200 |
| 2024-07-09 | 20.16 | $20.00 | 456700 |
| 2024-07-08 | 20.80 | $19.87 | 317011 |
| 2024-07-05 | 21.62 | $19.85 | 1.3M |
| 2024-07-03 | 22.63 | $19.64 | 415629 |
| 2024-07-02 | 23.80 | $19.44 | 184900 |
| 2024-07-01 | 24.67 | $19.44 | 313500 |
| 2024-06-28 | 25.62 | $19.27 | 648336 |
| 2024-06-27 | 26.43 | $19.00 | 663353 |
| 2024-06-26 | 26.84 | $18.66 | 391218 |
| 2024-06-25 | 26.69 | $18.72 | 437530 |
| 2024-06-24 | 26.54 | $18.87 | 443500 |
| 2024-06-21 | 26.59 | $18.79 | 1.6M |
| 2024-06-20 | 26.60 | $18.32 | 418800 |
| 2024-06-18 | 25.78 | $18.38 | 475100 |
| 2024-06-17 | 24.94 | $18.27 | 496500 |
| 2024-06-14 | 23.96 | $18.25 | 457859 |
| 2024-06-13 | 22.78 | $18.71 | 554689 |
| 2024-06-12 | 21.89 | $18.91 | 390800 |
| 2024-06-11 | 21.16 | $18.90 | 500961 |
| 2024-06-10 | 20.18 | $19.88 | 714800 |
| 2024-06-07 | 20.07 | $19.77 | 783138 |
| 2024-06-06 | 19.83 | $20.11 | 1.3M |
| 2024-06-05 | 19.92 | $19.91 | 574110 |
| 2024-06-04 | 19.69 | $20.12 | 675845 |
| 2024-06-03 | 19.66 | $20.05 | 403828 |
| 2024-05-31 | 19.55 | $19.76 | 1.9M |
| 2024-05-30 | 18.88 | $19.86 | 865611 |
| 2024-05-29 | 18.38 | $19.96 | 818446 |
| 2024-05-28 | 17.95 | $20.43 | 570007 |
| 2024-05-24 | 18.04 | $20.50 | 360600 |
| 2024-05-23 | 18.21 | $20.40 | 406746 |
| 2024-05-22 | 18.39 | $20.54 | 576500 |
| 2024-05-21 | 18.72 | $20.58 | 421600 |
| 2024-05-20 | 18.98 | $20.90 | 669135 |
| 2024-05-17 | 19.67 | $21.30 | 620200 |
| 2024-05-16 | 20.62 | $21.02 | 439624 |
| 2024-05-15 | 21.50 | $20.87 | 1.0M |
| 2024-05-14 | 22.11 | $20.48 | 578800 |
| 2024-05-13 | 22.05 | $20.40 | 1.5M |
| 2024-05-10 | 21.98 | $20.48 | 792300 |
| 2024-05-09 | 21.95 | $20.60 | 339052 |
| 2024-05-08 | 21.96 | $20.45 | 562934 |
| 2024-05-07 | 21.82 | $20.71 | 334100 |
| 2024-05-06 | 21.90 | $20.99 | 408531 |
| 2024-05-03 | 22.27 | $20.94 | 768602 |
| 2024-05-02 | 22.66 | $20.54 | 836110 |
| 2024-05-01 | 22.39 | $20.83 | 378838 |
| 2024-04-30 | 22.55 | $20.77 | 392500 |
| 2024-04-29 | 22.55 | $20.69 | 893013 |
| 2024-04-26 | 22.27 | $20.31 | 541800 |
| 2024-04-25 | 21.35 | $20.86 | 401800 |
| 2024-04-24 | 20.81 | $21.02 | 438710 |
| 2024-04-23 | 20.56 | $21.11 | 797000 |
| 2024-04-22 | 20.30 | $20.71 | 351100 |
| 2024-04-19 | 19.21 | $20.78 | 1.2M |
| 2024-04-18 | 18.19 | $20.89 | 570600 |
| 2024-04-17 | 17.27 | $20.80 | 716400 |
| 2024-04-16 | 16.02 | $20.85 | 2.3M |
| 2024-04-15 | 14.77 | $21.48 | 334200 |
| 2024-04-12 | 14.10 | $21.46 | 298300 |
| 2024-04-11 | 13.33 | $21.77 | 428401 |
| 2024-04-10 | 12.81 | $21.74 | 452400 |
| 2024-04-09 | 12.25 | $22.19 | 885224 |
| 2024-04-08 | 12.33 | $22.03 | 246427 |
| 2024-04-05 | 12.17 | $22.01 | 1.4M |
| 2024-04-04 | 12.00 | $22.06 | 635428 |
| 2024-04-03 | 12.00 | $21.90 | 1.0M |
| 2024-04-02 | 11.33 | $22.02 | 394639 |
| 2024-04-01 | 10.94 | $21.97 | 540026 |
| 2024-03-28 | 10.52 | $22.53 | 293700 |
| 2024-03-27 | 11.01 | $22.67 | 547709 |
| 2024-03-26 | 11.56 | $22.78 | 125423 |
| 2024-03-25 | 11.71 | $22.90 | 427768 |
| 2024-03-22 | 11.59 | $22.63 | 671300 |
| 2024-03-21 | 11.97 | $22.87 | 167441 |
| 2024-03-20 | 11.79 | $22.90 | 282899 |
| 2024-03-19 | 11.60 | $22.75 | 185100 |
| 2024-03-18 | 11.68 | $22.69 | 239920 |
| 2024-03-15 | 11.83 | $22.71 | 688412 |
| 2024-03-14 | 11.88 | $22.95 | 441514 |
| 2024-03-13 | 11.48 | $22.78 | 1.1M |
| 2024-03-12 | 11.29 | $22.91 | 345300 |
| 2024-03-11 | 10.82 | $22.92 | 277904 |
| 2024-03-08 | 10.29 | $22.89 | 522600 |
| 2024-03-07 | 9.74 | $22.79 | 322082 |
| 2024-03-06 | 9.47 | $22.53 | 348900 |
| 2024-03-05 | 9.48 | $22.15 | 325200 |
| 2024-03-04 | 9.79 | $22.18 | 269979 |
| 2024-03-01 | 10.13 | $22.48 | 471403 |
| 2024-02-29 | 10.41 | $22.37 | 585501 |
| 2024-02-28 | 10.87 | $22.54 | 441903 |
| 2024-02-27 | 11.09 | $22.52 | 310800 |
| 2024-02-26 | 11.29 | $22.54 | 326140 |
| 2024-02-23 | 11.47 | $22.64 | 328200 |
| 2024-02-22 | 11.56 | $22.83 | 217324 |
| 2024-02-21 | 11.37 | $22.70 | 217000 |
| 2024-02-20 | 11.20 | $22.79 | 498769 |
| 2024-02-16 | 10.88 | $22.74 | 344100 |
| 2024-02-15 | 10.68 | $22.86 | 341242 |
| 2024-02-14 | 10.32 | $22.70 | 1.1M |
| 2024-02-13 | 10.11 | $22.16 | 506124 |
| 2024-02-12 | 10.47 | $22.65 | 758300 |
| 2024-02-09 | 9.96 | $22.41 | 202100 |
| 2024-02-08 | 9.84 | $22.26 | 1.9M |
| 2024-02-07 | 9.92 | $22.24 | 352200 |
| 2024-02-06 | 9.91 | $22.13 | 272600 |
| 2024-02-05 | 10.16 | $21.89 | 192200 |
| 2024-02-02 | 10.61 | $22.06 | 312139 |
| 2024-02-01 | 10.95 | $22.03 | 278400 |
| 2024-01-31 | 11.36 | $21.86 | 679200 |
| 2024-01-30 | 11.83 | $21.75 | 460418 |
| 2024-01-29 | 12.27 | $21.57 | 510600 |
| 2024-01-26 | 12.28 | $21.35 | 473666 |
| 2024-01-25 | 11.97 | $21.57 | 662500 |
| 2024-01-24 | 11.84 | $21.84 | 2.3M |
| 2024-01-23 | 12.09 | $21.87 | 367913 |
| 2024-01-22 | 12.49 | $22.08 | 564726 |
| 2024-01-19 | 13.01 | $22.21 | 408600 |
| 2024-01-18 | 13.42 | $22.19 | 292810 |
| 2024-01-17 | 13.79 | $22.13 | 1.2M |
| 2024-01-16 | 14.21 | $22.43 | 243311 |
| 2024-01-12 | 14.07 | $22.64 | 374300 |
| 2024-01-11 | 13.48 | $22.39 | 509002 |
| 2024-01-10 | 13.36 | $22.32 | 360117 |
| 2024-01-09 | 13.38 | $22.28 | 167544 |
| 2024-01-08 | 13.40 | $22.52 | 312442 |
| 2024-01-05 | 13.17 | $22.59 | 584400 |
| 2024-01-04 | 12.63 | $22.39 | 304800 |
| 2024-01-03 | 12.44 | $22.05 | 266805 |
| 2024-01-02 | 12.78 | $22.21 | 345200 |
| 2023-12-29 | 12.72 | $22.32 | 170203 |
| 2023-12-28 | 12.51 | $22.23 | 330731 |
| 2023-12-27 | 12.28 | $22.28 | 261019 |
| 2023-12-26 | 12.13 | $22.17 | 231500 |
| 2023-12-22 | 11.97 | $22.04 | 202120 |
| 2023-12-21 | 12.11 | $21.99 | 455200 |
| 2023-12-20 | 12.33 | $21.74 | 302700 |
| 2023-12-19 | 12.70 | $22.11 | 695334 |
| 2023-12-18 | 12.74 | $21.84 | 426400 |
| 2023-12-15 | 13.16 | $21.90 | 413030 |
| 2023-12-14 | 13.36 | $22.06 | 491260 |
| 2023-12-13 | 13.58 | $21.54 | 809806 |
| 2023-12-12 | 13.83 | $21.42 | 518643 |
| 2023-12-11 | 14.47 | $21.34 | 615425 |
| 2023-12-08 | 14.93 | $21.70 | 281100 |
| 2023-12-07 | 15.33 | $21.78 | 131400 |
| 2023-12-06 | 15.58 | $21.68 | 278248 |
| 2023-12-05 | 15.83 | $21.86 | 359148 |
| 2023-12-04 | 15.86 | $21.86 | 267008 |
| 2023-12-01 | 15.85 | $21.99 | 280629 |
| 2023-11-30 | 15.83 | $21.75 | 660416 |
| 2023-11-29 | 16.14 | $21.68 | 333713 |
| 2023-11-28 | 16.29 | $21.85 | 1.0M |
| 2023-11-27 | 16.40 | $21.70 | 380900 |
| 2023-11-24 | 16.78 | $21.60 | 131507 |
| 2023-11-22 | 17.29 | $21.27 | 348509 |
| 2023-11-21 | 18.16 | $21.42 | 598828 |
| 2023-11-20 | 18.92 | $21.73 | 271800 |
| 2023-11-17 | 19.45 | $21.63 | 268148 |
| 2023-11-16 | 20.11 | $21.60 | 434800 |
| 2023-11-15 | 20.87 | $21.62 | 344800 |
| 2023-11-14 | 21.50 | $21.57 | 629230 |
| 2023-11-13 | 22.29 | $20.96 | 208300 |
| 2023-11-10 | 22.97 | $20.97 | 410349 |
| 2023-11-09 | 23.64 | $21.04 | 235047 |
| 2023-11-08 | 24.52 | $21.14 | 236000 |
| 2023-11-07 | 25.31 | $21.34 | 490019 |
| 2023-11-06 | 26.29 | $21.52 | 398200 |
| 2023-11-03 | 27.65 | $21.33 | 564000 |
| 2023-11-02 | 28.70 | $20.70 | 336900 |
| 2023-11-01 | 28.69 | $20.12 | 470600 |
| 2023-10-31 | 27.45 | $20.34 | 650900 |
| 2023-10-30 | 26.40 | $20.43 | 481700 |
| 2023-10-27 | 25.40 | $20.36 | 459528 |
| 2023-10-26 | 24.34 | $20.37 | 284625 |
| 2023-10-25 | 23.05 | $20.90 | 381438 |
| 2023-10-24 | 22.26 | $20.96 | 560000 |
| 2023-10-23 | 21.30 | $20.65 | 544023 |
| 2023-10-20 | 19.56 | $20.92 | 663842 |
| 2023-10-19 | 18.05 | $20.84 | 1.2M |
| 2023-10-18 | 16.47 | $21.32 | 483200 |
| 2023-10-17 | 15.37 | $21.61 | 349523 |
| 2023-10-16 | 14.60 | $21.77 | 356333 |
| 2023-10-13 | 14.04 | $21.73 | 244000 |
| 2023-10-12 | 13.46 | $21.72 | 267900 |
| 2023-10-11 | 12.86 | $21.91 | 755138 |
| 2023-10-10 | 12.56 | $21.90 | 366900 |
| 2023-10-09 | 12.06 | $21.84 | 434719 |
| 2023-10-06 | 11.26 | $21.99 | 319600 |
| 2023-10-05 | 10.48 | $21.91 | 684100 |
| 2023-10-04 | 9.78 | $22.00 | 307506 |
| 2023-10-03 | 9.17 | $22.16 | 384700 |
| 2023-10-02 | 8.90 | $22.26 | 259100 |
| 2023-09-29 | 8.70 | $22.27 | 362629 |
| 2023-09-28 | 8.52 | $22.34 | 467127 |
| 2023-09-27 | 8.18 | $22.26 | 390300 |
| 2023-09-26 | 7.78 | $22.29 | 947930 |
| 2023-09-25 | 7.48 | $22.81 | 203900 |
| 2023-09-22 | 7.70 | $22.93 | 270812 |
| 2023-09-21 | 7.60 | $22.76 | 331832 |
| 2023-09-20 | 7.80 | $22.94 | 399224 |
| 2023-09-19 | 7.63 | $22.85 | 221300 |
| 2023-09-18 | 7.99 | $22.70 | 388243 |
| 2023-09-15 | 8.01 | $22.77 | 1.2M |
| 2023-09-14 | 8.20 | $22.74 | 330500 |
| 2023-09-13 | 8.43 | $22.75 | 715837 |
| 2023-09-12 | 8.58 | $22.81 | 909641 |
| 2023-09-11 | 8.79 | $22.95 | 328417 |
| 2023-09-08 | 9.25 | $22.72 | 1.6M |
| 2023-09-07 | 9.32 | $22.85 | 321805 |
| 2023-09-06 | 9.59 | $23.09 | 754600 |
| 2023-09-05 | 9.74 | $23.15 | 245000 |
| 2023-09-01 | 9.76 | $23.22 | 206746 |
| 2023-08-31 | 9.78 | $23.02 | 578607 |
| 2023-08-30 | 10.12 | $23.30 | 250200 |
| 2023-08-29 | 9.89 | $23.43 | 295700 |
| 2023-08-28 | 9.65 | $23.09 | 284900 |
| 2023-08-25 | 10.01 | $22.95 | 447830 |
| 2023-08-24 | 10.36 | $22.82 | 455507 |
| 2023-08-23 | 10.64 | $23.10 | 479705 |
| 2023-08-22 | 11.18 | $22.89 | 919800 |
| 2023-08-21 | 11.25 | $22.71 | 354000 |
| 2023-08-18 | 10.77 | $22.80 | 404142 |
| 2023-08-17 | 10.48 | $22.74 | 389700 |
| 2023-08-16 | 10.17 | $22.76 | 370800 |
| 2023-08-15 | 9.85 | $22.98 | 412300 |
| 2023-08-14 | 9.86 | $23.02 | 259600 |
| 2023-08-11 | 9.86 | $22.92 | 481900 |
| 2023-08-10 | 9.80 | $23.10 | 379600 |
| 2023-08-09 | 10.07 | $23.07 | 308200 |
| 2023-08-08 | 10.05 | $22.99 | 486905 |
| 2023-08-07 | 9.74 | $23.10 | 850900 |
| 2023-08-04 | 9.83 | $23.07 | 408036 |
| 2023-08-03 | 9.71 | $23.21 | 353890 |
| 2023-08-02 | 9.92 | $22.97 | 387305 |
| 2023-08-01 | 9.57 | $23.23 | 245100 |
| 2023-07-31 | 9.72 | $23.46 | 368216 |
| 2023-07-28 | 10.18 | $23.37 | 439342 |
| 2023-07-27 | 10.67 | $23.33 | 777212 |
| 2023-07-26 | 11.21 | $23.82 | 373740 |
| 2023-07-25 | 11.10 | $23.63 | 354458 |
| 2023-07-24 | 11.37 | $23.65 | 390700 |
| 2023-07-21 | 11.58 | $23.53 | 269048 |
| 2023-07-20 | 12.10 | $23.47 | 375029 |
| 2023-07-19 | 12.66 | $23.53 | 353919 |
| 2023-07-18 | 13.21 | $23.51 | 530800 |
| 2023-07-17 | 13.89 | $23.68 | 565700 |
| 2023-07-14 | 14.21 | $23.61 | 403926 |
| 2023-07-13 | 14.48 | $23.64 | 488400 |
| 2023-07-12 | 14.84 | $23.67 | 599504 |
| 2023-07-11 | 15.22 | $23.04 | 572348 |
| 2023-07-10 | 15.27 | $22.89 | 206400 |
| 2023-07-07 | 14.86 | $22.92 | 314100 |
| 2023-07-06 | 14.49 | $22.82 | 340900 |
| 2023-07-05 | 14.10 | $23.09 | 374785 |
| 2023-07-03 | 14.14 | $23.12 | 288930 |
| 2023-06-30 | 14.17 | $23.05 | 422100 |
| 2023-06-29 | 14.20 | $22.94 | 190400 |
| 2023-06-28 | 13.92 | $23.02 | 255100 |
| 2023-06-27 | 13.75 | $23.09 | 154343 |
| 2023-06-26 | 13.74 | $23.09 | 482653 |
| 2023-06-23 | 13.56 | $22.92 | 253327 |
| 2023-06-22 | 12.94 | $23.09 | 231320 |
| 2023-06-21 | 12.63 | $23.18 | 337900 |
| 2023-06-20 | 12.45 | $22.97 | 479500 |
| 2023-06-16 | 11.79 | $23.21 | 419400 |
| 2023-06-15 | 11.47 | $23.45 | 540000 |
| 2023-06-14 | 11.47 | $23.46 | 606200 |
| 2023-06-13 | 11.47 | $23.48 | 390126 |
| 2023-06-12 | 11.69 | $23.51 | 430709 |
| 2023-06-09 | 11.83 | $23.46 | 286000 |
| 2023-06-08 | 11.98 | $23.45 | 328200 |
| 2023-06-07 | 12.00 | $23.22 | 388600 |
| 2023-06-06 | 11.83 | $23.78 | 378812 |
| 2023-06-05 | 12.45 | $23.75 | 464453 |
| 2023-06-02 | 13.10 | $23.78 | 501726 |
| 2023-06-01 | 13.79 | $23.49 | 390500 |
| 2023-05-31 | 13.86 | $23.38 | 1.7M |
| 2023-05-30 | 14.01 | $23.77 | 817339 |
| 2023-05-26 | 14.67 | $23.79 | 492100 |
| 2023-05-25 | 15.35 | $23.66 | 571900 |
| 2023-05-24 | 16.14 | $23.70 | 434649 |
| 2023-05-23 | 16.84 | $23.79 | 345721 |
| 2023-05-22 | 17.42 | $23.86 | 460728 |
| 2023-05-19 | 17.89 | $23.59 | 383600 |
| 2023-05-18 | 18.66 | $23.45 | 184800 |
| 2023-05-17 | 19.23 | $23.52 | 601730 |
| 2023-05-16 | 19.91 | $23.51 | 183816 |
| 2023-05-15 | 20.72 | $23.78 | 451530 |
| 2023-05-12 | 21.75 | $23.56 | 339300 |
| 2023-05-11 | 22.66 | $23.80 | 361277 |
| 2023-05-10 | 23.61 | $24.23 | 269300 |
| 2023-05-09 | 23.73 | $24.05 | 298000 |
| 2023-05-08 | 24.15 | $24.02 | 322661 |
| 2023-05-05 | 24.60 | $24.29 | 293400 |
| 2023-05-04 | 24.96 | $24.16 | 248441 |
| 2023-05-03 | 25.20 | $24.14 | 356200 |
| 2023-05-02 | 25.53 | $24.25 | 564900 |
| 2023-05-01 | 25.66 | $24.68 | 314400 |
| 2023-04-28 | 24.75 | $24.75 | 435000 |
| 2023-04-27 | 23.80 | $24.71 | 457025 |
| 2023-04-26 | 22.83 | $24.26 | 2.0M |
| 2023-04-25 | 22.17 | $23.72 | 683800 |
| 2023-04-24 | 22.28 | $23.81 | 145520 |
| 2023-04-21 | 22.27 | $23.80 | 244100 |
| 2023-04-20 | 22.27 | $23.88 | 658925 |
| 2023-04-19 | 22.27 | $23.76 | 461328 |
| 2023-04-18 | 22.37 | $23.98 | 591620 |
| 2023-04-17 | 22.15 | $23.86 | 429800 |
| 2023-04-14 | 21.91 | $24.19 | 204300 |
| 2023-04-13 | 20.90 | $24.24 | 504300 |
| 2023-04-12 | 19.87 | $23.80 | 373739 |
| 2023-04-11 | 19.11 | $23.70 | 350500 |
| 2023-04-10 | 18.59 | $23.49 | 369738 |
| 2023-04-06 | 18.37 | $23.62 | 338500 |
| 2023-04-05 | 17.98 | $23.44 | 289537 |
| 2023-04-04 | 17.71 | $23.62 | 279810 |
| 2023-04-03 | 16.99 | $23.75 | 313500 |
| 2023-03-31 | 16.24 | $23.53 | 186448 |
| 2023-03-30 | 15.64 | $23.51 | 478148 |
| 2023-03-29 | 15.08 | $23.63 | 1.1M |
| 2023-03-28 | 14.45 | $23.20 | 536300 |
| 2023-03-27 | 14.31 | $22.96 | 545700 |
| 2023-03-24 | 14.55 | $22.89 | 522237 |
| 2023-03-23 | 14.95 | $22.58 | 305230 |
| 2023-03-22 | 15.45 | $22.45 | 402304 |
| 2023-03-21 | 16.25 | $22.37 | 213405 |
| 2023-03-20 | 16.70 | $22.05 | 454028 |
| 2023-03-17 | 16.58 | $22.00 | 2.2M |
| 2023-03-16 | 16.44 | $21.76 | 1.4M |
| 2023-03-15 | 15.56 | $21.60 | 638028 |
| 2023-03-14 | 14.19 | $21.96 | 519600 |
| 2023-03-13 | 13.35 | $22.14 | 562418 |
| 2023-03-10 | 12.74 | $22.11 | 633312 |
| 2023-03-09 | 12.11 | $22.20 | 278025 |
| 2023-03-08 | 11.55 | $22.23 | 240200 |
| 2023-03-07 | 10.95 | $22.11 | 751800 |
| 2023-03-06 | 10.32 | $22.42 | 1.3M |
| 2023-03-03 | 10.13 | $22.61 | 841317 |
| 2023-03-02 | 10.11 | $22.82 | 329828 |
| 2023-03-01 | 10.38 | $22.80 | 407132 |
| 2023-02-28 | 10.81 | $22.91 | 277800 |
| 2023-02-27 | 11.30 | $23.05 | 531741 |
| 2023-02-24 | 11.72 | $22.88 | 692000 |
| 2023-02-23 | 12.25 | $23.00 | 499729 |
| 2023-02-22 | 12.85 | $22.90 | 336518 |
| 2023-02-21 | 13.47 | $23.07 | 642000 |
| 2023-02-17 | 13.95 | $23.18 | 350528 |
| 2023-02-16 | 14.33 | $23.29 | 457930 |
| 2023-02-15 | 14.60 | $23.40 | 445300 |
| 2023-02-14 | 14.72 | $23.51 | 661300 |
| 2023-02-13 | 14.54 | $23.39 | 572000 |
| 2023-02-10 | 14.64 | $23.40 | 361419 |
| 2023-02-09 | 14.69 | $23.44 | 525423 |
| 2023-02-08 | 14.64 | $23.50 | 724357 |
| 2023-02-07 | 14.61 | $23.48 | 768700 |
| 2023-02-06 | 14.61 | $23.16 | 554000 |
| 2023-02-03 | 14.98 | $23.43 | 930100 |
| 2023-02-02 | 14.78 | $23.54 | 682066 |
| 2023-02-01 | 14.49 | $23.60 | 498100 |
| 2023-01-31 | 14.22 | $23.23 | 363148 |
| 2023-01-30 | 14.36 | $23.31 | 455923 |
| 2023-01-27 | 14.22 | $23.55 | 1.0M |
| 2023-01-26 | 13.87 | $23.34 | 1.7M |
| 2023-01-25 | 13.73 | $23.05 | 718200 |
| 2023-01-24 | 13.96 | $23.10 | 1.0M |
| 2023-01-23 | 14.03 | $23.26 | 260424 |
| 2023-01-20 | 13.87 | $23.13 | 325234 |
| 2023-01-19 | 13.84 | $22.80 | 581839 |
| 2023-01-18 | 14.19 | $22.63 | 964318 |
| 2023-01-17 | 14.55 | $22.64 | 1.3M |
| 2023-01-13 | 15.27 | $22.32 | 558600 |
| 2023-01-12 | 15.64 | $22.30 | 565414 |
| 2023-01-11 | 16.04 | $21.72 | 720711 |
| 2023-01-10 | 15.54 | $21.72 | 421000 |
| 2023-01-09 | 15.02 | $21.90 | 568800 |
| 2023-01-06 | 14.75 | $21.98 | 432846 |
| 2023-01-05 | 14.35 | $21.60 | 309500 |
| 2023-01-04 | 13.43 | $22.33 | 659505 |
| 2023-01-03 | 13.20 | $22.42 | 502500 |
| 2022-12-30 | 13.17 | $22.39 | 300000 |
| 2022-12-29 | 13.14 | $22.42 | 411137 |
| 2022-12-28 | 12.89 | $22.02 | 327300 |
| 2022-12-27 | 12.27 | $22.54 | 301611 |
| 2022-12-23 | 12.10 | $22.42 | 160300 |
| 2022-12-22 | 11.63 | $22.45 | 312526 |
| 2022-12-21 | 11.14 | $22.72 | 247935 |
| 2022-12-20 | 10.88 | $22.60 | 249904 |
| 2022-12-19 | 10.60 | $22.75 | 341502 |
| 2022-12-16 | 10.51 | $22.77 | 442100 |
| 2022-12-15 | 10.42 | $22.41 | 913300 |
| 2022-12-14 | 10.32 | $22.82 | 419142 |
| 2022-12-13 | 10.55 | $22.96 | 872600 |
| 2022-12-12 | 11.00 | $22.76 | 624200 |
| 2022-12-09 | 10.95 | $22.48 | 690406 |
| 2022-12-08 | 10.65 | $22.85 | 299600 |
| 2022-12-07 | 10.64 | $22.67 | 476300 |
| 2022-12-06 | 10.41 | $22.87 | 422420 |
| 2022-12-05 | 10.36 | $23.45 | 1.0M |
| 2022-12-02 | 10.75 | $23.98 | 706901 |
| 2022-12-01 | 10.61 | $23.98 | 619519 |
| 2022-11-30 | 10.21 | $23.77 | 1.5M |
| 2022-11-29 | 10.21 | $23.31 | 434300 |
| 2022-11-28 | 10.60 | $23.28 | 465403 |
| 2022-11-25 | 11.00 | $23.13 | 335600 |
| 2022-11-23 | 11.16 | $23.24 | 307400 |
| 2022-11-22 | 11.31 | $23.22 | 607400 |
| 2022-11-21 | 11.47 | $22.95 | 385200 |
| 2022-11-18 | 11.25 | $23.19 | 351500 |
| 2022-11-17 | 11.26 | $22.92 | 1.3M |
| 2022-11-16 | 10.83 | $22.76 | 1.8M |
| 2022-11-15 | 10.42 | $23.36 | 714443 |
| 2022-11-14 | 10.67 | $23.37 | 710100 |
| 2022-11-11 | 10.70 | $23.75 | 1.0M |
| 2022-11-10 | 11.24 | $23.77 | 904700 |
| 2022-11-09 | 11.81 | $23.31 | 461508 |
| 2022-11-08 | 11.89 | $23.56 | 599527 |
| 2022-11-07 | 12.16 | $23.72 | 519242 |
| 2022-11-04 | 12.75 | $23.70 | 1.7M |
| 2022-11-03 | 13.39 | $23.15 | 724800 |
| 2022-11-02 | 13.10 | $23.16 | 589300 |
| 2022-11-01 | 12.99 | $23.61 | 798446 |
| 2022-10-31 | 13.49 | $23.75 | 393700 |
| 2022-10-28 | 14.19 | $23.74 | 409400 |
| 2022-10-27 | 14.88 | $23.61 | 285813 |
| 2022-10-26 | 15.65 | $23.65 | 593600 |
| 2022-10-25 | 16.47 | $23.69 | 470900 |
| 2022-10-24 | 17.21 | $23.70 | 690100 |
| 2022-10-21 | 17.98 | $23.64 | 438919 |
| 2022-10-20 | 18.71 | $23.26 | 354637 |
| 2022-10-19 | 19.32 | $22.70 | 504100 |
| 2022-10-18 | 18.50 | $22.64 | 505500 |
| 2022-10-17 | 17.63 | $22.83 | 354347 |
| 2022-10-14 | 16.94 | $22.56 | 448600 |
| 2022-10-13 | 16.22 | $23.08 | 486803 |
| 2022-10-12 | 15.61 | $23.16 | 1.4M |
| 2022-10-11 | 15.24 | $23.01 | 585820 |
| 2022-10-10 | 14.89 | $23.16 | 432331 |
| 2022-10-07 | 14.77 | $23.14 | 171800 |
| 2022-10-06 | 14.64 | $23.57 | 318200 |
| 2022-10-05 | 15.05 | $23.67 | 379238 |
| 2022-10-04 | 15.49 | $24.05 | 583634 |
| 2022-10-03 | 16.25 | $23.56 | 732529 |
| 2022-09-30 | 16.20 | $23.32 | 706500 |
| 2022-09-29 | 15.99 | $23.45 | 1.0M |
| 2022-09-28 | 15.83 | $23.87 | 494834 |
| 2022-09-27 | 15.93 | $23.59 | 355228 |
| 2022-09-26 | 16.04 | $23.77 | 575918 |
| 2022-09-23 | 16.35 | $23.94 | 536000 |
| 2022-09-22 | 16.90 | $24.34 | 302535 |
| 2022-09-21 | 17.45 | $24.22 | 677233 |
| 2022-09-20 | 18.08 | $24.29 | 494800 |
| 2022-09-19 | 18.46 | $24.61 | 347708 |
| 2022-09-16 | 18.44 | $24.27 | 1.1M |
| 2022-09-15 | 18.73 | $24.75 | 1.1M |
| 2022-09-14 | 18.00 | $24.67 | 806929 |
| 2022-09-13 | 17.50 | $24.33 | 425600 |
| 2022-09-12 | 17.12 | $24.59 | 615509 |
| 2022-09-09 | 16.48 | $24.37 | 474329 |
| 2022-09-08 | 16.01 | $24.22 | 230100 |
| 2022-09-07 | 15.77 | $24.05 | 675805 |
| 2022-09-06 | 15.77 | $24.13 | 312300 |
| 2022-09-02 | 15.44 | $24.04 | 598800 |
| 2022-09-01 | 15.26 | $23.97 | 475600 |
| 2022-08-31 | 15.41 | $23.76 | 356200 |
| 2022-08-30 | 15.69 | $23.72 | 651100 |
| 2022-08-29 | 16.15 | $23.61 | 369146 |
| 2022-08-26 | 16.82 | $23.56 | 510100 |
| 2022-08-25 | 17.53 | $23.93 | 220330 |
| 2022-08-24 | 17.86 | $23.92 | 211500 |
| 2022-08-23 | 18.17 | $23.76 | 396227 |
| 2022-08-22 | 18.62 | $23.35 | 850500 |
| 2022-08-19 | 19.57 | $23.61 | 374921 |
| 2022-08-18 | 20.12 | $23.86 | 251900 |
| 2022-08-17 | 20.26 | $23.84 | 251239 |
| 2022-08-16 | 20.40 | $23.98 | 352600 |
| 2022-08-15 | 20.39 | $23.93 | 280715 |
| 2022-08-12 | 20.30 | $24.24 | 247600 |
| 2022-08-11 | 19.82 | $24.10 | 395217 |
| 2022-08-10 | 19.32 | $24.00 | 314520 |
| 2022-08-09 | 19.14 | $23.80 | 490100 |
| 2022-08-08 | 19.23 | $23.71 | 546600 |
| 2022-08-05 | 19.32 | $23.46 | 319935 |
| 2022-08-04 | 19.85 | $23.47 | 291931 |
| 2022-08-03 | 20.22 | $23.38 | 267200 |
| 2022-08-02 | 20.75 | $23.14 | 564306 |
| 2022-08-01 | 21.39 | $23.23 | 289617 |
| 2022-07-29 | 22.16 | $23.11 | 410949 |
| 2022-07-28 | 23.18 | $23.11 | 407632 |
| 2022-07-27 | 24.26 | $22.82 | 391400 |
| 2022-07-26 | 25.35 | $22.49 | 186806 |
| 2022-07-25 | 26.08 | $22.60 | 432200 |
| 2022-07-22 | 26.87 | $22.50 | 336600 |
| 2022-07-21 | 27.49 | $22.48 | 438700 |
| 2022-07-20 | 28.14 | $22.46 | 530642 |
| 2022-07-19 | 29.03 | $22.12 | 517100 |
| 2022-07-18 | 29.38 | $21.64 | 343609 |
| 2022-07-15 | 29.28 | $21.62 | 408600 |
| 2022-07-14 | 28.84 | $21.48 | 438944 |
| 2022-07-13 | 28.12 | $21.46 | 463846 |
| 2022-07-12 | 27.39 | $21.75 | 780601 |
| 2022-07-11 | 26.96 | $21.67 | 496113 |
| 2022-07-08 | 26.29 | $21.82 | 427800 |
| 2022-07-07 | 25.72 | $21.70 | 644413 |
| 2022-07-06 | 24.93 | $21.60 | 715900 |
| 2022-07-05 | 23.86 | $21.64 | 1.7M |
| 2022-07-01 | 22.74 | $22.09 | 853067 |
| 2022-06-30 | 21.83 | $22.38 | 683100 |
| 2022-06-29 | 21.01 | $22.41 | 948662 |
| 2022-06-28 | 20.37 | $22.72 | 386312 |
| 2022-06-27 | 19.95 | $22.89 | 1.0M |
| 2022-06-24 | 19.60 | $23.25 | 381161 |
| 2022-06-23 | 19.46 | $23.07 | 425600 |
| 2022-06-22 | 19.11 | $22.90 | 635754 |
| 2022-06-21 | 18.55 | $23.07 | 553457 |
| 2022-06-17 | 18.19 | $22.62 | 842842 |
| 2022-06-16 | 17.29 | $22.90 | 875375 |
| 2022-06-15 | 16.47 | $22.92 | 769500 |
| 2022-06-14 | 15.60 | $22.85 | 2.7M |
| 2022-06-13 | 14.77 | $22.66 | 1.3M |
| 2022-06-10 | 13.78 | $23.26 | 461804 |
| 2022-06-09 | 13.21 | $23.78 | 912022 |
| 2022-06-08 | 13.11 | $24.57 | 399800 |
| 2022-06-07 | 13.72 | $24.57 | 744618 |
| 2022-06-06 | 14.43 | $24.51 | 2.2M |
| 2022-06-03 | 15.14 | $24.76 | 792800 |
| 2022-06-02 | 15.59 | $24.88 | 1.9M |
| 2022-06-01 | 16.05 | $24.86 | 1.8M |
| 2022-05-31 | 16.29 | $24.98 | 2.0M |
| 2022-05-27 | 16.57 | $24.57 | 597000 |
| 2022-05-26 | 17.38 | $23.95 | 391000 |
| 2022-05-25 | 17.64 | $23.68 | 975628 |
| 2022-05-24 | 17.50 | $23.91 | 463448 |
| 2022-05-23 | 17.48 | $23.51 | 627800 |
| 2022-05-20 | 16.91 | $23.54 | 1.1M |
| 2022-05-19 | 16.31 | $23.66 | 605900 |
| 2022-05-18 | 15.81 | $23.26 | 1.1M |
| 2022-05-17 | 15.11 | $23.58 | 761573 |
| 2022-05-16 | 14.57 | $23.26 | 729800 |
| 2022-05-13 | 13.53 | $23.28 | 1.3M |
| 2022-05-12 | 12.44 | $22.95 | 2.6M |
| 2022-05-11 | 11.29 | $23.76 | 2.3M |
| 2022-05-10 | 10.88 | $23.76 | 1.3M |
| 2022-05-09 | 10.25 | $23.71 | 1.2M |
| 2022-05-06 | 9.62 | $25.04 | 976800 |
| 2022-05-05 | 9.65 | $25.20 | 676372 |
| 2022-05-04 | 9.57 | $25.57 | 983040 |
| 2022-05-03 | 9.33 | $25.26 | 859700 |
| 2022-05-02 | 9.46 | $25.14 | 983800 |
| 2022-04-29 | 9.59 | $25.22 | 1.0M |
| 2022-04-28 | 9.43 | $25.28 | 763800 |
| 2022-04-27 | 9.29 | $25.23 | 1.3M |
| 2022-04-26 | 9.27 | $25.11 | 927800 |
| 2022-04-25 | 9.24 | $25.07 | 1.1M |
| 2022-04-22 | 9.48 | $24.64 | 855400 |
| 2022-04-21 | 9.87 | $25.03 | 1.2M |
| 2022-04-20 | 9.79 | $24.88 | 951492 |
| 2022-04-19 | 10.05 | $24.50 | 1.0M |
| 2022-04-18 | 10.36 | $24.74 | 946300 |
| 2022-04-14 | 10.82 | $24.40 | 899600 |
| 2022-04-13 | 11.19 | $24.88 | 865206 |
| 2022-04-12 | 11.40 | $24.55 | 727543 |
| 2022-04-11 | 11.91 | $24.44 | 968041 |
| 2022-04-08 | 12.43 | $24.79 | 1.1M |
| 2022-04-07 | 12.67 | $24.60 | 647300 |
| 2022-04-06 | 13.19 | $24.46 | 880808 |
| 2022-04-05 | 13.73 | $24.84 | 862102 |
| 2022-04-04 | 13.68 | $25.04 | 544713 |
| 2022-04-01 | 13.37 | $24.80 | 654919 |
| 2022-03-31 | 13.19 | $24.75 | 1.5M |
| 2022-03-30 | 13.07 | $24.81 | 620200 |
| 2022-03-29 | 12.82 | $24.87 | 659114 |
| 2022-03-28 | 12.56 | $24.92 | 540600 |
| 2022-03-25 | 12.21 | $24.79 | 424213 |
| 2022-03-24 | 12.03 | $24.92 | 967607 |
| 2022-03-23 | 11.64 | $24.48 | 1.2M |
| 2022-03-22 | 11.71 | $24.56 | 1.0M |
| 2022-03-21 | 11.53 | $24.45 | 735600 |
| 2022-03-18 | 11.49 | $24.44 | 947919 |
| 2022-03-17 | 11.49 | $24.58 | 977604 |
| 2022-03-16 | 11.31 | $25.28 | 1.3M |
| 2022-03-15 | 10.35 | $24.70 | 1.2M |
| 2022-03-14 | 9.95 | $24.66 | 1.2M |
| 2022-03-11 | 9.43 | $24.36 | 699046 |
| 2022-03-10 | 9.08 | $24.44 | 870900 |
| 2022-03-09 | 8.94 | $24.72 | 912029 |
| 2022-03-08 | 8.67 | $23.95 | 1.2M |
| 2022-03-07 | 8.98 | $23.77 | 934700 |
| 2022-03-04 | 9.26 | $24.07 | 1.1M |
| 2022-03-03 | 9.55 | $23.94 | 1.1M |
| 2022-03-02 | 10.04 | $24.06 | 999900 |
| 2022-03-01 | 10.51 | $24.38 | 3.1M |
| 2022-02-28 | 10.69 | $24.33 | 991825 |
| 2022-02-25 | 10.90 | $24.54 | 1.4M |
| 2022-02-24 | 10.97 | $24.00 | 1.3M |
| 2022-02-23 | 11.27 | $24.11 | 699700 |
| 2022-02-22 | 10.91 | $23.98 | 1.3M |
| 2022-02-18 | 10.82 | $24.00 | 297312 |
| 2022-02-17 | 10.61 | $23.87 | 617100 |
| 2022-02-16 | 10.53 | $24.29 | 772400 |
| 2022-02-15 | 9.95 | $24.29 | 1.3M |
| 2022-02-14 | 9.40 | $23.75 | 1.1M |
| 2022-02-11 | 9.61 | $23.76 | 555403 |
| 2022-02-10 | 9.57 | $23.83 | 915000 |
| 2022-02-09 | 9.57 | $23.93 | 603334 |
| 2022-02-08 | 9.19 | $23.73 | 943843 |
| 2022-02-07 | 9.01 | $23.67 | 949300 |
| 2022-02-04 | 8.94 | $23.17 | 616340 |
| 2022-02-03 | 9.08 | $23.15 | 423801 |
| 2022-02-02 | 9.12 | $23.15 | 566200 |
| 2022-02-01 | 9.36 | $23.19 | 430544 |
| 2022-01-31 | 9.62 | $23.18 | 450682 |
| 2022-01-28 | 9.77 | $23.20 | 426548 |
| 2022-01-27 | 9.95 | $23.08 | 568500 |
| 2022-01-26 | 10.28 | $22.87 | 931300 |
| 2022-01-25 | 10.63 | $23.14 | 672211 |
| 2022-01-24 | 10.56 | $23.23 | 632600 |
| 2022-01-21 | 10.48 | $23.48 | 835920 |
| 2022-01-20 | 10.66 | $23.24 | 456142 |
| 2022-01-19 | 11.19 | $23.08 | 365600 |
| 2022-01-18 | 11.27 | $23.03 | 572536 |
| 2022-01-14 | 11.35 | $23.66 | 544513 |
| 2022-01-13 | 11.54 | $23.45 | 446810 |
| 2022-01-12 | 11.85 | $23.52 | 368512 |
| 2022-01-11 | 12.35 | $23.45 | 561800 |
| 2022-01-10 | 12.99 | $23.29 | 470118 |
| 2022-01-07 | 13.36 | $23.35 | 409900 |
| 2022-01-06 | 13.78 | $23.05 | 368400 |
| 2022-01-05 | 13.69 | $22.87 | 786940 |
| 2022-01-04 | 13.55 | $23.24 | 492331 |
| 2022-01-03 | 14.01 | $23.20 | 505554 |
| 2021-12-31 | 14.37 | $22.97 | 184800 |
| 2021-12-30 | 14.57 | $23.01 | 335500 |
| 2021-12-29 | 14.84 | $23.15 | 306800 |
| 2021-12-28 | 15.24 | $23.22 | 400622 |
| 2021-12-27 | 15.84 | $23.20 | 477500 |
| 2021-12-23 | 16.40 | $22.97 | 552306 |
| 2021-12-22 | 16.82 | $23.05 | 789700 |
| 2021-12-21 | 17.19 | $23.09 | 674400 |
| 2021-12-20 | 17.68 | $22.71 | 552628 |
| 2021-12-17 | 17.63 | $22.79 | 714209 |
| 2021-12-16 | 17.75 | $22.97 | 652225 |
| 2021-12-15 | 17.96 | $23.10 | 537510 |
| 2021-12-14 | 18.27 | $23.01 | 624900 |
| 2021-12-13 | 18.59 | $23.09 | 590500 |
| 2021-12-10 | 19.11 | $23.49 | 412134 |
| 2021-12-09 | 20.00 | $23.54 | 316142 |
| 2021-12-08 | 20.95 | $23.64 | 555200 |
| 2021-12-07 | 21.81 | $23.76 | 429110 |
| 2021-12-06 | 22.69 | $23.34 | 570700 |
| 2021-12-03 | 23.53 | $23.08 | 874700 |
| 2021-12-02 | 24.32 | $23.37 | 897724 |
| 2021-12-01 | 25.59 | $23.04 | 1.0M |
| 2021-11-30 | 26.60 | $23.32 | 1.5M |
| 2021-11-29 | 27.67 | $23.32 | 1.1M |
| 2021-11-26 | 29.05 | $22.96 | 835500 |
| 2021-11-24 | 30.09 | $23.67 | 499700 |
| 2021-11-23 | 30.96 | $23.74 | 541000 |
| 2021-11-22 | 31.72 | $23.76 | 396300 |
| 2021-11-19 | 32.38 | $23.69 | 556848 |
| 2021-11-18 | 33.13 | $23.52 | 544508 |
| 2021-11-17 | 34.34 | $23.66 | 685338 |
| 2021-11-16 | 35.24 | $23.58 | 1.5M |
| 2021-11-15 | 36.23 | $23.63 | 550100 |
| 2021-11-12 | 37.24 | $23.94 | 395117 |
| 2021-11-11 | 37.73 | $24.01 | 534843 |
| 2021-11-10 | 38.10 | $23.78 | 838600 |
| 2021-11-09 | 38.52 | $23.83 | 739033 |
| 2021-11-08 | 39.13 | $23.77 | 415400 |
| 2021-11-05 | 39.83 | $23.55 | 636100 |
| 2021-11-04 | 40.80 | $23.35 | 1.0M |
| 2021-11-03 | 41.90 | $23.47 | 561200 |
| 2021-11-02 | 43.05 | $23.31 | 1.4M |
| 2021-11-01 | 44.62 | $23.63 | 817300 |
| 2021-10-29 | 45.78 | $23.93 | 576518 |
| 2021-10-28 | 46.66 | $23.87 | 767603 |
| 2021-10-27 | 47.64 | $23.92 | 1.3M |
| 2021-10-26 | 48.31 | $24.31 | 602700 |
| 2021-10-25 | 48.21 | $24.24 | 1.8M |
| 2021-10-22 | 48.19 | $24.38 | 601100 |
| 2021-10-21 | 47.87 | $24.44 | 600128 |
| 2021-10-20 | 47.56 | $24.69 | 543200 |
| 2021-10-19 | 46.70 | $24.72 | 2.5M |
| 2021-10-18 | 45.79 | $24.60 | 832200 |
| 2021-10-15 | 44.88 | $24.69 | 526527 |
| 2021-10-14 | 43.88 | $24.59 | 596900 |
| 2021-10-13 | 42.89 | $24.16 | 751100 |
| 2021-10-12 | 42.01 | $23.68 | 726200 |
| 2021-10-11 | 41.30 | $23.52 | 2.5M |
| 2021-10-08 | 40.61 | $23.37 | 1.0M |
| 2021-10-07 | 39.98 | $23.19 | 987900 |
| 2021-10-06 | 39.47 | $23.01 | 641341 |
| 2021-10-05 | 39.00 | $22.56 | 994000 |
| 2021-10-04 | 38.73 | $22.35 | 622930 |
| 2021-10-01 | 38.63 | $21.87 | 552012 |
| 2021-09-30 | 38.85 | $21.69 | 1.0M |
| 2021-09-29 | 39.09 | $21.17 | 513508 |
| 2021-09-28 | 39.88 | $20.97 | 540821 |
| 2021-09-27 | 40.93 | $21.16 | 627000 |
| 2021-09-24 | 41.79 | $21.28 | 310929 |
| 2021-09-23 | 42.51 | $21.33 | 567400 |
| 2021-09-22 | 43.09 | $21.37 | 472335 |
| 2021-09-21 | 43.71 | $20.96 | 279300 |
| 2021-09-20 | 44.68 | $21.01 | 539729 |
| 2021-09-17 | 45.70 | $21.26 | 436426 |
| 2021-09-16 | 46.26 | $21.46 | 384878 |
| 2021-09-15 | 46.77 | $21.62 | 359504 |
| 2021-09-14 | 47.11 | $21.62 | 344700 |
| 2021-09-13 | 47.28 | $21.47 | 202400 |
| 2021-09-10 | 47.57 | $21.37 | 253012 |
| 2021-09-09 | 47.87 | $21.37 | 409503 |
| 2021-09-08 | 48.19 | $21.19 | 412112 |
| 2021-09-07 | 48.68 | $21.58 | 450600 |
| 2021-09-03 | 48.63 | $21.56 | 409900 |
| 2021-09-02 | 48.59 | $21.22 | 477618 |
| 2021-09-01 | 48.71 | $21.33 | 454100 |
| 2021-08-31 | 48.83 | $21.26 | 1.3M |
| 2021-08-30 | 48.90 | $21.15 | 464410 |
| 2021-08-27 | 49.04 | $20.89 | 525400 |
| 2021-08-26 | 49.32 | $20.54 | 550200 |
| 2021-08-25 | 49.67 | $20.90 | 452915 |
| 2021-08-24 | 49.60 | $20.97 | 1.0M |
| 2021-08-23 | 49.51 | $21.20 | 467000 |
| 2021-08-20 | 49.35 | $20.89 | 551900 |
| 2021-08-19 | 49.26 | $20.56 | 494700 |
| 2021-08-18 | 49.26 | $20.90 | 483310 |
| 2021-08-17 | 48.84 | $20.71 | 216400 |
| 2021-08-16 | 48.52 | $20.87 | 484033 |
| 2021-08-13 | 48.16 | $20.76 | 523417 |
| 2021-08-12 | 47.79 | $20.60 | 186000 |
| 2021-08-11 | 47.46 | $20.38 | 200322 |
| 2021-08-10 | 47.18 | $20.24 | 381406 |
| 2021-08-09 | 46.91 | $20.10 | 824125 |
| 2021-08-06 | 46.62 | $20.44 | 243917 |
| 2021-08-05 | 46.04 | $20.87 | 425748 |
| 2021-08-04 | 45.13 | $20.45 | 459232 |
| 2021-08-03 | 44.20 | $20.67 | 222200 |
| 2021-08-02 | 43.24 | $20.20 | 327528 |
| 2021-07-30 | 42.29 | $20.09 | 297075 |
| 2021-07-29 | 41.32 | $20.19 | 623400 |
| 2021-07-28 | 40.21 | $20.07 | 607800 |
| 2021-07-27 | 39.06 | $20.10 | 409301 |
| 2021-07-26 | 37.78 | $20.31 | 583000 |
| 2021-07-23 | 36.37 | $20.21 | 613631 |
| 2021-07-22 | 34.89 | $20.56 | 584600 |
| 2021-07-21 | 33.09 | $20.29 | 325829 |
| 2021-07-20 | 31.22 | $19.96 | 349872 |
| 2021-07-19 | 29.28 | $19.89 | 370837 |
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