Is iShares MSCI Poland ETF (EPOL) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Poland ETF (EPOL) research center and poll results.
AMEX : EPOL
iShares MSCI Poland ETF
$40.52 USD
$0.17 (0.42%)
- Volume
- 115.91K
- Average Volume
- 418.4K
- Market Capitalization
- $492.47M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.20
- Year Low
- $30.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.53
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.12
Average
23.57
Maximum
40.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.53 | $40.52 | 115914 |
| 2026-07-17 | 39.50 | $40.35 | 320535 |
| 2026-07-16 | 39.49 | $40.64 | 253144 |
| 2026-07-15 | 39.49 | $41.05 | 107989 |
| 2026-07-14 | 39.44 | $40.78 | 199146 |
| 2026-07-13 | 39.44 | $40.16 | 246814 |
| 2026-07-10 | 39.46 | $40.37 | 159700 |
| 2026-07-09 | 39.39 | $39.58 | 813849 |
| 2026-07-08 | 39.39 | $39.78 | 202721 |
| 2026-07-07 | 39.37 | $39.45 | 232226 |
| 2026-07-06 | 39.34 | $39.90 | 302912 |
| 2026-07-02 | 39.37 | $39.44 | 1.3M |
| 2026-07-01 | 39.39 | $38.69 | 456467 |
| 2026-06-30 | 39.47 | $38.61 | 458818 |
| 2026-06-29 | 39.54 | $38.48 | 286533 |
| 2026-06-26 | 39.64 | $38.27 | 222806 |
| 2026-06-25 | 39.76 | $38.55 | 457800 |
| 2026-06-24 | 39.85 | $37.99 | 479225 |
| 2026-06-23 | 39.98 | $38.73 | 467700 |
| 2026-06-22 | 40.04 | $39.36 | 468000 |
| 2026-06-18 | 40.06 | $39.75 | 398900 |
| 2026-06-17 | 40.06 | $40.23 | 544834 |
| 2026-06-16 | 39.99 | $40.69 | 404991 |
| 2026-06-15 | 39.94 | $39.91 | 425228 |
| 2026-06-12 | 39.88 | $40.95 | 387000 |
| 2026-06-11 | 39.81 | $40.56 | 1.1M |
| 2026-06-10 | 39.77 | $38.91 | 443447 |
| 2026-06-09 | 39.76 | $39.55 | 202549 |
| 2026-06-08 | 39.77 | $39.41 | 1.7M |
| 2026-06-05 | 39.75 | $38.90 | 325860 |
| 2026-06-04 | 39.76 | $40.36 | 397800 |
| 2026-06-03 | 39.75 | $39.97 | 109537 |
| 2026-06-02 | 39.70 | $40.18 | 200148 |
| 2026-06-01 | 39.59 | $40.05 | 304900 |
| 2026-05-29 | 39.50 | $40.51 | 249745 |
| 2026-05-28 | 39.40 | $40.60 | 195936 |
| 2026-05-27 | 39.26 | $40.43 | 123010 |
| 2026-05-26 | 39.15 | $40.45 | 552942 |
| 2026-05-22 | 39.06 | $39.95 | 153542 |
| 2026-05-21 | 39.01 | $39.76 | 123037 |
| 2026-05-20 | 38.96 | $39.75 | 282711 |
| 2026-05-19 | 38.95 | $38.92 | 292101 |
| 2026-05-18 | 38.97 | $39.66 | 494445 |
| 2026-05-15 | 39.00 | $38.66 | 385900 |
| 2026-05-14 | 39.10 | $39.71 | 139000 |
| 2026-05-13 | 39.11 | $39.57 | 166101 |
| 2026-05-12 | 39.16 | $38.86 | 479500 |
| 2026-05-11 | 39.23 | $39.71 | 1.1M |
| 2026-05-08 | 39.24 | $39.03 | 209600 |
| 2026-05-07 | 39.25 | $39.14 | 743000 |
| 2026-05-06 | 39.25 | $40.18 | 542314 |
| 2026-05-05 | 39.17 | $38.84 | 258800 |
| 2026-05-04 | 39.09 | $38.00 | 221500 |
| 2026-05-01 | 39.04 | $38.33 | 385045 |
| 2026-04-30 | 38.96 | $38.38 | 287100 |
| 2026-04-29 | 38.87 | $37.95 | 281515 |
| 2026-04-28 | 38.79 | $38.21 | 363800 |
| 2026-04-27 | 38.61 | $38.50 | 361535 |
| 2026-04-24 | 38.41 | $38.94 | 1.3M |
| 2026-04-23 | 38.21 | $38.76 | 511913 |
| 2026-04-22 | 38.05 | $39.58 | 619525 |
| 2026-04-21 | 37.80 | $39.37 | 296206 |
| 2026-04-20 | 37.60 | $40.35 | 428511 |
| 2026-04-17 | 37.31 | $40.64 | 688191 |
| 2026-04-16 | 37.05 | $39.93 | 602800 |
| 2026-04-15 | 36.82 | $40.48 | 332140 |
| 2026-04-14 | 36.60 | $40.24 | 302695 |
| 2026-04-13 | 36.34 | $39.85 | 456130 |
| 2026-04-10 | 36.07 | $39.29 | 278717 |
| 2026-04-09 | 35.85 | $39.08 | 256298 |
| 2026-04-08 | 35.68 | $38.58 | 278144 |
| 2026-04-07 | 35.54 | $37.26 | 243147 |
| 2026-04-06 | 35.46 | $37.04 | 329346 |
| 2026-04-02 | 35.37 | $36.77 | 425331 |
| 2026-04-01 | 35.33 | $36.48 | 403746 |
| 2026-03-31 | 35.31 | $36.41 | 404711 |
| 2026-03-30 | 35.27 | $34.64 | 715929 |
| 2026-03-27 | 35.40 | $34.58 | 285621 |
| 2026-03-26 | 35.58 | $34.95 | 770700 |
| 2026-03-25 | 35.74 | $35.49 | 124056 |
| 2026-03-24 | 35.90 | $34.61 | 404727 |
| 2026-03-23 | 36.07 | $35.32 | 573200 |
| 2026-03-20 | 36.21 | $34.48 | 802400 |
| 2026-03-19 | 36.37 | $35.53 | 493222 |
| 2026-03-18 | 36.48 | $35.26 | 205328 |
| 2026-03-17 | 36.60 | $36.08 | 582642 |
| 2026-03-16 | 36.67 | $35.08 | 674408 |
| 2026-03-13 | 36.80 | $34.48 | 630977 |
| 2026-03-12 | 36.98 | $34.87 | 801946 |
| 2026-03-11 | 37.15 | $35.73 | 671700 |
| 2026-03-10 | 37.27 | $35.68 | 1.4M |
| 2026-03-09 | 37.42 | $35.66 | 823100 |
| 2026-03-06 | 37.54 | $35.37 | 617716 |
| 2026-03-05 | 37.64 | $35.80 | 734900 |
| 2026-03-04 | 37.76 | $36.21 | 958571 |
| 2026-03-03 | 37.87 | $35.53 | 852914 |
| 2026-03-02 | 37.98 | $37.31 | 881719 |
| 2026-02-27 | 37.99 | $38.13 | 1.6M |
| 2026-02-26 | 38.00 | $38.19 | 614500 |
| 2026-02-25 | 38.00 | $38.71 | 323220 |
| 2026-02-24 | 37.99 | $37.95 | 509706 |
| 2026-02-23 | 37.98 | $38.10 | 619600 |
| 2026-02-20 | 37.92 | $37.81 | 453836 |
| 2026-02-19 | 37.89 | $37.65 | 436900 |
| 2026-02-18 | 37.82 | $37.73 | 301300 |
| 2026-02-17 | 37.72 | $37.50 | 645000 |
| 2026-02-13 | 37.64 | $37.67 | 491092 |
| 2026-02-12 | 37.57 | $37.91 | 510600 |
| 2026-02-11 | 37.47 | $38.39 | 556400 |
| 2026-02-10 | 37.36 | $38.11 | 664400 |
| 2026-02-09 | 37.27 | $38.76 | 491600 |
| 2026-02-06 | 37.14 | $37.92 | 282202 |
| 2026-02-05 | 37.04 | $37.37 | 661096 |
| 2026-02-04 | 37.00 | $38.28 | 604527 |
| 2026-02-03 | 36.90 | $38.35 | 335563 |
| 2026-02-02 | 36.79 | $37.66 | 657480 |
| 2026-01-30 | 36.72 | $37.59 | 1.4M |
| 2026-01-29 | 36.60 | $38.38 | 530390 |
| 2026-01-28 | 36.44 | $38.25 | 340619 |
| 2026-01-27 | 36.28 | $38.44 | 1.1M |
| 2026-01-26 | 36.11 | $37.74 | 543702 |
| 2026-01-23 | 35.98 | $36.89 | 374801 |
| 2026-01-22 | 35.89 | $37.26 | 465660 |
| 2026-01-21 | 35.79 | $36.15 | 454014 |
| 2026-01-20 | 35.72 | $35.84 | 729512 |
| 2026-01-16 | 35.65 | $35.92 | 424100 |
| 2026-01-15 | 35.56 | $36.15 | 352263 |
| 2026-01-14 | 35.48 | $36.03 | 194900 |
| 2026-01-13 | 35.47 | $36.09 | 521367 |
| 2026-01-12 | 35.43 | $36.38 | 407825 |
| 2026-01-09 | 35.37 | $36.20 | 367262 |
| 2026-01-08 | 35.30 | $35.82 | 472058 |
| 2026-01-07 | 35.23 | $36.60 | 270121 |
| 2026-01-06 | 35.07 | $36.26 | 827800 |
| 2026-01-05 | 34.93 | $36.17 | 874086 |
| 2026-01-02 | 34.80 | $36.25 | 455129 |
| 2025-12-31 | 34.67 | $35.19 | 177000 |
| 2025-12-30 | 34.59 | $35.16 | 529800 |
| 2025-12-29 | 34.53 | $34.96 | 193100 |
| 2025-12-26 | 34.48 | $35.20 | 113800 |
| 2025-12-24 | 34.42 | $35.15 | 55900 |
| 2025-12-23 | 34.35 | $34.99 | 169307 |
| 2025-12-22 | 34.25 | $35.20 | 277261 |
| 2025-12-19 | 34.14 | $34.78 | 246813 |
| 2025-12-18 | 34.03 | $34.41 | 287231 |
| 2025-12-17 | 33.98 | $34.27 | 502600 |
| 2025-12-16 | 33.91 | $34.41 | 567447 |
| 2025-12-15 | 33.86 | $35.90 | 227486 |
| 2025-12-12 | 33.77 | $35.20 | 311200 |
| 2025-12-11 | 33.71 | $35.27 | 370226 |
| 2025-12-10 | 33.67 | $34.88 | 331200 |
| 2025-12-09 | 33.66 | $34.25 | 355300 |
| 2025-12-08 | 33.67 | $33.51 | 107600 |
| 2025-12-05 | 33.68 | $33.44 | 86000 |
| 2025-12-04 | 33.71 | $33.53 | 495909 |
| 2025-12-03 | 33.71 | $33.61 | 233750 |
| 2025-12-02 | 33.69 | $33.65 | 320500 |
| 2025-12-01 | 33.70 | $33.90 | 413900 |
| 2025-11-28 | 33.69 | $34.07 | 116900 |
| 2025-11-26 | 33.70 | $34.07 | 229500 |
| 2025-11-25 | 33.72 | $33.73 | 215925 |
| 2025-11-24 | 33.78 | $32.94 | 304444 |
| 2025-11-21 | 33.84 | $33.04 | 279204 |
| 2025-11-20 | 33.88 | $32.56 | 502417 |
| 2025-11-19 | 33.96 | $33.29 | 229324 |
| 2025-11-18 | 33.99 | $32.87 | 614403 |
| 2025-11-17 | 34.00 | $33.39 | 222243 |
| 2025-11-14 | 34.01 | $34.16 | 161613 |
| 2025-11-13 | 33.94 | $34.13 | 417200 |
| 2025-11-12 | 33.88 | $34.42 | 219800 |
| 2025-11-11 | 33.80 | $34.56 | 340613 |
| 2025-11-10 | 33.69 | $34.44 | 219143 |
| 2025-11-07 | 33.58 | $33.84 | 111300 |
| 2025-11-06 | 33.48 | $33.95 | 163400 |
| 2025-11-05 | 33.40 | $33.51 | 84813 |
| 2025-11-04 | 33.35 | $33.31 | 979728 |
| 2025-11-03 | 33.32 | $33.78 | 117347 |
| 2025-10-31 | 33.25 | $33.71 | 189729 |
| 2025-10-30 | 33.21 | $34.22 | 192700 |
| 2025-10-29 | 33.14 | $34.53 | 381740 |
| 2025-10-28 | 33.05 | $34.85 | 202870 |
| 2025-10-27 | 32.91 | $34.20 | 322311 |
| 2025-10-24 | 32.81 | $33.91 | 259800 |
| 2025-10-23 | 32.72 | $34.17 | 183200 |
| 2025-10-22 | 32.59 | $33.83 | 593555 |
| 2025-10-21 | 32.51 | $33.10 | 110226 |
| 2025-10-20 | 32.45 | $33.49 | 289713 |
| 2025-10-17 | 32.38 | $32.92 | 223844 |
| 2025-10-16 | 32.32 | $32.83 | 417914 |
| 2025-10-15 | 32.28 | $32.90 | 120139 |
| 2025-10-14 | 32.25 | $32.22 | 114327 |
| 2025-10-13 | 32.27 | $32.41 | 418900 |
| 2025-10-10 | 32.29 | $31.78 | 302100 |
| 2025-10-09 | 32.31 | $32.28 | 162400 |
| 2025-10-08 | 32.33 | $32.62 | 159800 |
| 2025-10-07 | 32.29 | $32.58 | 605110 |
| 2025-10-06 | 32.28 | $32.51 | 305500 |
| 2025-10-03 | 32.30 | $32.92 | 249100 |
| 2025-10-02 | 32.26 | $32.81 | 462184 |
| 2025-10-01 | 32.22 | $32.60 | 455600 |
| 2025-09-30 | 32.17 | $32.20 | 167017 |
| 2025-09-29 | 32.13 | $32.11 | 517603 |
| 2025-09-26 | 32.10 | $32.17 | 192003 |
| 2025-09-25 | 32.10 | $31.57 | 596525 |
| 2025-09-24 | 32.14 | $32.09 | 459700 |
| 2025-09-23 | 32.18 | $32.04 | 1.1M |
| 2025-09-22 | 32.20 | $32.00 | 255401 |
| 2025-09-19 | 32.24 | $31.76 | 541827 |
| 2025-09-18 | 32.32 | $32.07 | 184120 |
| 2025-09-17 | 32.41 | $32.32 | 479004 |
| 2025-09-16 | 32.48 | $32.51 | 455800 |
| 2025-09-15 | 32.54 | $32.81 | 435978 |
| 2025-09-12 | 32.57 | $32.28 | 455791 |
| 2025-09-11 | 32.62 | $32.60 | 516302 |
| 2025-09-10 | 32.69 | $31.83 | 372800 |
| 2025-09-09 | 32.80 | $32.38 | 438400 |
| 2025-09-08 | 32.85 | $32.88 | 403361 |
| 2025-09-05 | 32.91 | $32.14 | 628344 |
| 2025-09-04 | 32.98 | $32.13 | 553751 |
| 2025-09-03 | 33.01 | $31.52 | 262056 |
| 2025-09-02 | 33.02 | $31.29 | 642300 |
| 2025-08-29 | 33.06 | $31.70 | 518756 |
| 2025-08-28 | 33.06 | $32.07 | 899640 |
| 2025-08-27 | 33.04 | $32.34 | 764565 |
| 2025-08-26 | 33.03 | $32.86 | 357200 |
| 2025-08-25 | 33.00 | $32.59 | 597600 |
| 2025-08-22 | 32.98 | $32.70 | 1.1M |
| 2025-08-21 | 33.01 | $33.38 | 2.4M |
| 2025-08-20 | 33.01 | $33.78 | 259510 |
| 2025-08-19 | 32.99 | $33.79 | 590100 |
| 2025-08-18 | 32.95 | $33.64 | 171166 |
| 2025-08-15 | 32.91 | $33.45 | 155700 |
| 2025-08-14 | 32.88 | $33.27 | 246315 |
| 2025-08-13 | 32.84 | $34.07 | 650900 |
| 2025-08-12 | 32.73 | $33.99 | 117400 |
| 2025-08-11 | 32.62 | $33.44 | 207900 |
| 2025-08-08 | 32.55 | $33.97 | 291972 |
| 2025-08-07 | 32.45 | $33.53 | 393802 |
| 2025-08-06 | 32.38 | $32.84 | 473013 |
| 2025-08-05 | 32.37 | $31.79 | 725105 |
| 2025-08-04 | 32.41 | $31.94 | 305100 |
| 2025-08-01 | 32.43 | $31.70 | 330594 |
| 2025-07-31 | 32.48 | $31.75 | 575162 |
| 2025-07-30 | 32.50 | $32.21 | 498318 |
| 2025-07-29 | 32.50 | $32.25 | 301500 |
| 2025-07-28 | 32.50 | $32.13 | 528940 |
| 2025-07-25 | 32.48 | $33.35 | 151318 |
| 2025-07-24 | 32.39 | $33.29 | 202119 |
| 2025-07-23 | 32.25 | $33.45 | 437633 |
| 2025-07-22 | 32.11 | $32.93 | 136902 |
| 2025-07-21 | 31.94 | $32.90 | 247745 |
| 2025-07-18 | 31.78 | $32.86 | 175800 |
| 2025-07-17 | 31.60 | $32.34 | 220145 |
| 2025-07-16 | 31.46 | $31.97 | 241400 |
| 2025-07-15 | 31.33 | $31.66 | 149544 |
| 2025-07-14 | 31.24 | $32.14 | 259000 |
| 2025-07-11 | 31.16 | $31.95 | 103277 |
| 2025-07-10 | 31.10 | $32.05 | 304410 |
| 2025-07-09 | 31.03 | $32.72 | 134900 |
| 2025-07-08 | 30.90 | $32.62 | 183691 |
| 2025-07-07 | 30.74 | $32.25 | 348800 |
| 2025-07-03 | 30.62 | $32.82 | 651400 |
| 2025-07-02 | 30.49 | $32.19 | 320193 |
| 2025-07-01 | 30.37 | $32.06 | 475200 |
| 2025-06-30 | 30.29 | $32.26 | 511200 |
| 2025-06-27 | 30.20 | $31.69 | 261321 |
| 2025-06-26 | 30.15 | $31.65 | 641038 |
| 2025-06-25 | 30.13 | $30.57 | 225200 |
| 2025-06-24 | 30.14 | $30.56 | 544811 |
| 2025-06-23 | 30.11 | $29.51 | 714048 |
| 2025-06-20 | 30.13 | $29.72 | 279900 |
| 2025-06-18 | 30.15 | $29.36 | 337342 |
| 2025-06-17 | 30.22 | $29.39 | 703982 |
| 2025-06-16 | 30.28 | $29.38 | 863575 |
| 2025-06-13 | 30.32 | $29.86 | 1.7M |
| 2025-06-12 | 30.36 | $30.63 | 278443 |
| 2025-06-11 | 30.36 | $30.62 | 384720 |
| 2025-06-10 | 30.37 | $30.83 | 340549 |
| 2025-06-09 | 30.35 | $30.00 | 416439 |
| 2025-06-06 | 30.40 | $29.46 | 426471 |
| 2025-06-05 | 30.42 | $29.75 | 442616 |
| 2025-06-04 | 30.41 | $30.22 | 345816 |
| 2025-06-03 | 30.38 | $29.92 | 744432 |
| 2025-06-02 | 30.37 | $30.49 | 568497 |
| 2025-05-30 | 30.35 | $30.37 | 542000 |
| 2025-05-29 | 30.31 | $30.72 | 483500 |
| 2025-05-28 | 30.25 | $31.25 | 661813 |
| 2025-05-27 | 30.20 | $30.82 | 693606 |
| 2025-05-23 | 30.17 | $29.85 | 418186 |
| 2025-05-22 | 30.18 | $29.99 | 883630 |
| 2025-05-21 | 30.19 | $30.09 | 766631 |
| 2025-05-20 | 30.16 | $30.77 | 454600 |
| 2025-05-19 | 30.08 | $30.53 | 378900 |
| 2025-05-16 | 29.99 | $30.32 | 510001 |
| 2025-05-15 | 29.89 | $30.49 | 242496 |
| 2025-05-14 | 29.75 | $30.68 | 258507 |
| 2025-05-13 | 29.59 | $30.80 | 501228 |
| 2025-05-12 | 29.43 | $30.50 | 542232 |
| 2025-05-09 | 29.27 | $30.88 | 429047 |
| 2025-05-08 | 29.07 | $29.94 | 431178 |
| 2025-05-07 | 28.96 | $29.66 | 497600 |
| 2025-05-06 | 28.71 | $29.48 | 678300 |
| 2025-05-05 | 28.47 | $29.83 | 500816 |
| 2025-05-02 | 28.23 | $30.09 | 491000 |
| 2025-05-01 | 28.10 | $29.45 | 991113 |
| 2025-04-30 | 28.07 | $29.48 | 598700 |
| 2025-04-29 | 28.01 | $30.30 | 177242 |
| 2025-04-28 | 27.89 | $30.30 | 433500 |
| 2025-04-25 | 27.80 | $30.04 | 399027 |
| 2025-04-24 | 27.73 | $30.19 | 553619 |
| 2025-04-23 | 27.64 | $29.43 | 474548 |
| 2025-04-22 | 27.63 | $29.25 | 488040 |
| 2025-04-21 | 27.59 | $28.63 | 434566 |
| 2025-04-17 | 27.57 | $28.29 | 752267 |
| 2025-04-16 | 27.57 | $27.74 | 382625 |
| 2025-04-15 | 27.62 | $27.58 | 335041 |
| 2025-04-14 | 27.70 | $27.59 | 243708 |
| 2025-04-11 | 27.77 | $27.25 | 249400 |
| 2025-04-10 | 27.84 | $26.93 | 731716 |
| 2025-04-09 | 27.87 | $27.69 | 1.2M |
| 2025-04-08 | 27.84 | $24.70 | 824438 |
| 2025-04-07 | 27.95 | $24.54 | 975826 |
| 2025-04-04 | 28.05 | $25.14 | 2.0M |
| 2025-04-03 | 28.16 | $27.51 | 1.1M |
| 2025-04-02 | 28.13 | $28.79 | 363900 |
| 2025-04-01 | 28.04 | $28.28 | 354700 |
| 2025-03-31 | 27.90 | $28.01 | 599500 |
| 2025-03-28 | 27.78 | $28.43 | 317001 |
| 2025-03-27 | 27.62 | $28.69 | 311446 |
| 2025-03-26 | 27.47 | $28.42 | 449050 |
| 2025-03-25 | 27.35 | $29.11 | 428049 |
| 2025-03-24 | 27.20 | $28.56 | 349200 |
| 2025-03-21 | 27.05 | $28.13 | 441225 |
| 2025-03-20 | 26.94 | $28.35 | 586900 |
| 2025-03-19 | 26.83 | $28.79 | 640719 |
| 2025-03-18 | 26.70 | $29.15 | 830711 |
| 2025-03-17 | 26.58 | $29.01 | 859887 |
| 2025-03-14 | 26.42 | $28.50 | 794447 |
| 2025-03-13 | 26.29 | $27.58 | 490535 |
| 2025-03-12 | 26.19 | $27.17 | 450500 |
| 2025-03-11 | 26.09 | $26.88 | 1.2M |
| 2025-03-10 | 25.97 | $26.44 | 1.0M |
| 2025-03-07 | 25.87 | $27.42 | 710317 |
| 2025-03-06 | 25.71 | $26.86 | 999012 |
| 2025-03-05 | 25.54 | $26.92 | 894103 |
| 2025-03-04 | 25.37 | $25.51 | 913221 |
| 2025-03-03 | 25.25 | $25.68 | 433300 |
| 2025-02-28 | 25.15 | $25.28 | 526001 |
| 2025-02-27 | 25.08 | $25.55 | 347060 |
| 2025-02-26 | 24.98 | $26.18 | 499800 |
| 2025-02-25 | 24.85 | $25.95 | 325800 |
| 2025-02-24 | 24.73 | $25.62 | 304620 |
| 2025-02-21 | 24.63 | $25.99 | 262908 |
| 2025-02-20 | 24.49 | $26.19 | 286158 |
| 2025-02-19 | 24.34 | $26.12 | 445483 |
| 2025-02-18 | 24.18 | $26.74 | 734440 |
| 2025-02-14 | 23.94 | $25.77 | 381600 |
| 2025-02-13 | 23.75 | $25.86 | 537329 |
| 2025-02-12 | 23.55 | $25.67 | 447100 |
| 2025-02-11 | 23.35 | $25.16 | 232100 |
| 2025-02-10 | 23.15 | $24.56 | 172401 |
| 2025-02-07 | 22.99 | $24.30 | 164210 |
| 2025-02-06 | 22.83 | $24.20 | 454619 |
| 2025-02-05 | 22.70 | $23.57 | 382500 |
| 2025-02-04 | 22.60 | $23.59 | 185034 |
| 2025-02-03 | 22.48 | $23.01 | 112135 |
| 2025-01-31 | 22.38 | $23.63 | 224410 |
| 2025-01-30 | 22.24 | $24.03 | 138900 |
| 2025-01-29 | 22.09 | $23.45 | 201700 |
| 2025-01-28 | 21.97 | $23.58 | 191054 |
| 2025-01-27 | 21.86 | $23.56 | 68248 |
| 2025-01-24 | 21.75 | $23.60 | 190721 |
| 2025-01-23 | 21.63 | $23.27 | 159220 |
| 2025-01-22 | 21.52 | $23.13 | 122600 |
| 2025-01-21 | 21.41 | $22.85 | 313904 |
| 2025-01-17 | 21.31 | $22.08 | 414000 |
| 2025-01-16 | 21.27 | $21.83 | 322400 |
| 2025-01-15 | 21.31 | $21.96 | 123200 |
| 2025-01-14 | 21.35 | $21.59 | 153216 |
| 2025-01-13 | 21.40 | $21.28 | 540100 |
| 2025-01-10 | 21.47 | $21.28 | 59949 |
| 2025-01-08 | 21.56 | $21.15 | 58100 |
| 2025-01-07 | 21.66 | $21.52 | 68400 |
| 2025-01-06 | 21.74 | $21.64 | 86838 |
| 2025-01-03 | 21.81 | $21.24 | 75900 |
| 2025-01-02 | 21.88 | $20.91 | 128420 |
| 2024-12-31 | 21.95 | $20.87 | 86800 |
| 2024-12-30 | 22.03 | $21.00 | 46038 |
| 2024-12-27 | 22.09 | $21.10 | 61900 |
| 2024-12-26 | 22.13 | $21.34 | 59737 |
| 2024-12-24 | 22.15 | $21.31 | 38500 |
| 2024-12-23 | 22.17 | $21.16 | 43100 |
| 2024-12-20 | 22.19 | $21.07 | 95300 |
| 2024-12-19 | 22.21 | $21.06 | 122000 |
| 2024-12-18 | 22.22 | $20.76 | 198649 |
| 2024-12-17 | 22.24 | $21.23 | 236500 |
| 2024-12-16 | 22.27 | $22.74 | 117905 |
| 2024-12-13 | 22.22 | $22.71 | 299500 |
| 2024-12-12 | 22.19 | $22.55 | 80100 |
| 2024-12-11 | 22.16 | $22.81 | 66328 |
| 2024-12-10 | 22.13 | $23.07 | 85700 |
| 2024-12-09 | 22.10 | $23.11 | 434700 |
| 2024-12-06 | 22.09 | $23.08 | 91800 |
| 2024-12-05 | 22.10 | $23.14 | 112545 |
| 2024-12-04 | 22.06 | $22.61 | 75320 |
| 2024-12-03 | 22.06 | $22.33 | 91500 |
| 2024-12-02 | 22.07 | $22.45 | 127848 |
| 2024-11-29 | 22.05 | $22.09 | 27636 |
| 2024-11-27 | 22.06 | $21.88 | 88425 |
| 2024-11-26 | 22.08 | $21.78 | 140231 |
| 2024-11-25 | 22.14 | $21.79 | 180503 |
| 2024-11-22 | 22.17 | $21.51 | 511135 |
| 2024-11-21 | 22.21 | $21.49 | 163732 |
| 2024-11-20 | 22.26 | $21.26 | 99805 |
| 2024-11-19 | 22.32 | $21.20 | 449600 |
| 2024-11-18 | 22.38 | $21.85 | 1.1M |
| 2024-11-15 | 22.43 | $21.74 | 81600 |
| 2024-11-14 | 22.51 | $22.12 | 138800 |
| 2024-11-13 | 22.55 | $21.90 | 80600 |
| 2024-11-12 | 22.64 | $22.10 | 327300 |
| 2024-11-11 | 22.71 | $22.62 | 186601 |
| 2024-11-08 | 22.77 | $22.89 | 67732 |
| 2024-11-07 | 22.82 | $23.31 | 317700 |
| 2024-11-06 | 22.83 | $22.30 | 137023 |
| 2024-11-05 | 22.90 | $22.58 | 115400 |
| 2024-11-04 | 22.94 | $22.49 | 323606 |
| 2024-11-01 | 22.97 | $22.19 | 169500 |
| 2024-10-31 | 23.03 | $22.26 | 104000 |
| 2024-10-30 | 23.08 | $22.31 | 90139 |
| 2024-10-29 | 23.16 | $22.85 | 148723 |
| 2024-10-28 | 23.21 | $22.46 | 113725 |
| 2024-10-25 | 23.30 | $22.31 | 410446 |
| 2024-10-24 | 23.43 | $22.45 | 347600 |
| 2024-10-23 | 23.55 | $22.38 | 65500 |
| 2024-10-22 | 23.65 | $22.53 | 136805 |
| 2024-10-21 | 23.76 | $22.90 | 44276 |
| 2024-10-18 | 23.81 | $23.25 | 212724 |
| 2024-10-17 | 23.84 | $22.96 | 228300 |
| 2024-10-16 | 23.91 | $23.70 | 67808 |
| 2024-10-15 | 23.93 | $23.55 | 121100 |
| 2024-10-14 | 23.95 | $23.73 | 66600 |
| 2024-10-11 | 23.96 | $23.87 | 73000 |
| 2024-10-10 | 23.97 | $23.60 | 86903 |
| 2024-10-09 | 23.97 | $23.66 | 53500 |
| 2024-10-08 | 23.95 | $23.29 | 366017 |
| 2024-10-07 | 23.97 | $23.17 | 169200 |
| 2024-10-04 | 24.00 | $23.34 | 60534 |
| 2024-10-03 | 24.02 | $23.29 | 400334 |
| 2024-10-02 | 24.06 | $23.83 | 116700 |
| 2024-10-01 | 24.10 | $23.94 | 196400 |
| 2024-09-30 | 24.13 | $24.24 | 328600 |
| 2024-09-27 | 24.15 | $24.86 | 96300 |
| 2024-09-26 | 24.13 | $24.87 | 127937 |
| 2024-09-25 | 24.10 | $24.46 | 119203 |
| 2024-09-24 | 24.11 | $24.63 | 276200 |
| 2024-09-23 | 24.11 | $23.87 | 135249 |
| 2024-09-20 | 24.16 | $23.87 | 340346 |
| 2024-09-19 | 24.18 | $24.45 | 93600 |
| 2024-09-18 | 24.20 | $24.02 | 260102 |
| 2024-09-17 | 24.21 | $24.08 | 76500 |
| 2024-09-16 | 24.25 | $23.91 | 79900 |
| 2024-09-13 | 24.29 | $23.94 | 58000 |
| 2024-09-12 | 24.29 | $23.60 | 215201 |
| 2024-09-11 | 24.30 | $23.36 | 130400 |
| 2024-09-10 | 24.31 | $23.57 | 178400 |
| 2024-09-09 | 24.29 | $23.88 | 108800 |
| 2024-09-06 | 24.22 | $23.64 | 110800 |
| 2024-09-05 | 24.17 | $24.26 | 141300 |
| 2024-09-04 | 24.05 | $24.61 | 400400 |
| 2024-09-03 | 23.93 | $24.52 | 314937 |
| 2024-08-30 | 23.83 | $24.57 | 143920 |
| 2024-08-29 | 23.76 | $24.47 | 161538 |
| 2024-08-28 | 23.70 | $24.29 | 157005 |
| 2024-08-27 | 23.68 | $24.69 | 66429 |
| 2024-08-26 | 23.62 | $24.56 | 78900 |
| 2024-08-23 | 23.58 | $24.84 | 92800 |
| 2024-08-22 | 23.53 | $24.37 | 136625 |
| 2024-08-21 | 23.50 | $24.73 | 99110 |
| 2024-08-20 | 23.45 | $24.37 | 102145 |
| 2024-08-19 | 23.44 | $24.82 | 1.3M |
| 2024-08-16 | 23.43 | $24.67 | 208200 |
| 2024-08-15 | 23.41 | $24.02 | 236214 |
| 2024-08-14 | 23.44 | $23.68 | 42900 |
| 2024-08-13 | 23.47 | $23.59 | 106300 |
| 2024-08-12 | 23.52 | $23.25 | 169900 |
| 2024-08-09 | 23.63 | $22.49 | 57600 |
| 2024-08-08 | 23.78 | $22.54 | 87100 |
| 2024-08-07 | 23.91 | $21.92 | 173510 |
| 2024-08-06 | 24.06 | $22.11 | 475550 |
| 2024-08-05 | 24.21 | $22.57 | 362745 |
| 2024-08-02 | 24.33 | $23.31 | 126300 |
| 2024-08-01 | 24.41 | $23.20 | 258700 |
| 2024-07-31 | 24.50 | $23.86 | 82427 |
| 2024-07-30 | 24.53 | $23.47 | 64500 |
| 2024-07-29 | 24.58 | $23.80 | 88220 |
| 2024-07-26 | 24.62 | $23.86 | 51836 |
| 2024-07-25 | 24.65 | $23.78 | 91000 |
| 2024-07-24 | 24.67 | $23.72 | 242900 |
| 2024-07-23 | 24.71 | $24.04 | 378900 |
| 2024-07-22 | 24.73 | $24.66 | 190840 |
| 2024-07-19 | 24.69 | $24.39 | 42648 |
| 2024-07-18 | 24.66 | $24.51 | 180749 |
| 2024-07-17 | 24.61 | $24.27 | 296045 |
| 2024-07-16 | 24.57 | $24.64 | 369408 |
| 2024-07-15 | 24.48 | $25.44 | 75000 |
| 2024-07-12 | 24.35 | $25.47 | 75900 |
| 2024-07-11 | 24.26 | $25.15 | 95100 |
| 2024-07-10 | 24.15 | $25.02 | 87100 |
| 2024-07-09 | 24.10 | $25.07 | 112125 |
| 2024-07-08 | 24.04 | $25.00 | 89300 |
| 2024-07-05 | 24.03 | $24.86 | 122138 |
| 2024-07-03 | 24.02 | $24.89 | 77433 |
| 2024-07-02 | 23.99 | $24.54 | 405103 |
| 2024-07-01 | 24.02 | $24.57 | 213800 |
| 2024-06-28 | 24.05 | $24.53 | 121941 |
| 2024-06-27 | 24.06 | $24.48 | 115227 |
| 2024-06-26 | 24.07 | $24.23 | 83438 |
| 2024-06-25 | 24.12 | $24.47 | 266500 |
| 2024-06-24 | 24.16 | $24.45 | 223023 |
| 2024-06-21 | 24.21 | $23.74 | 157626 |
| 2024-06-20 | 24.29 | $23.79 | 96234 |
| 2024-06-18 | 24.39 | $23.52 | 51811 |
| 2024-06-17 | 24.52 | $23.50 | 416012 |
| 2024-06-14 | 24.64 | $22.79 | 226600 |
| 2024-06-13 | 24.78 | $22.96 | 98346 |
| 2024-06-12 | 24.92 | $23.55 | 238800 |
| 2024-06-11 | 25.02 | $23.09 | 233100 |
| 2024-06-10 | 25.12 | $23.88 | 313000 |
| 2024-06-07 | 25.16 | $23.99 | 180600 |
| 2024-06-06 | 25.22 | $24.78 | 187745 |
| 2024-06-05 | 25.22 | $24.56 | 662300 |
| 2024-06-04 | 25.22 | $24.35 | 333100 |
| 2024-06-03 | 25.25 | $25.20 | 213534 |
| 2024-05-31 | 25.20 | $25.18 | 393919 |
| 2024-05-30 | 25.14 | $24.67 | 145711 |
| 2024-05-29 | 25.08 | $24.63 | 422700 |
| 2024-05-28 | 25.03 | $25.23 | 111600 |
| 2024-05-24 | 24.97 | $25.42 | 132201 |
| 2024-05-23 | 24.90 | $25.28 | 119607 |
| 2024-05-22 | 24.82 | $25.47 | 153900 |
| 2024-05-21 | 24.73 | $25.84 | 60645 |
| 2024-05-20 | 24.64 | $26.03 | 105008 |
| 2024-05-17 | 24.53 | $25.87 | 142900 |
| 2024-05-16 | 24.40 | $25.66 | 104646 |
| 2024-05-15 | 24.28 | $25.72 | 100721 |
| 2024-05-14 | 24.14 | $25.52 | 114427 |
| 2024-05-13 | 23.98 | $25.11 | 848900 |
| 2024-05-10 | 23.88 | $24.71 | 124100 |
| 2024-05-09 | 23.81 | $25.21 | 82500 |
| 2024-05-08 | 23.75 | $24.76 | 50340 |
| 2024-05-07 | 23.72 | $24.63 | 52700 |
| 2024-05-06 | 23.71 | $24.83 | 42100 |
| 2024-05-03 | 23.70 | $24.27 | 141200 |
| 2024-05-02 | 23.70 | $23.85 | 987086 |
| 2024-05-01 | 23.70 | $23.58 | 185000 |
| 2024-04-30 | 23.71 | $23.56 | 75412 |
| 2024-04-29 | 23.71 | $24.16 | 122837 |
| 2024-04-26 | 23.68 | $23.87 | 70100 |
| 2024-04-25 | 23.67 | $23.72 | 97100 |
| 2024-04-24 | 23.64 | $23.67 | 127700 |
| 2024-04-23 | 23.62 | $24.05 | 274500 |
| 2024-04-22 | 23.56 | $23.83 | 95800 |
| 2024-04-19 | 23.53 | $23.31 | 120500 |
| 2024-04-18 | 23.53 | $23.18 | 99237 |
| 2024-04-17 | 23.53 | $22.92 | 125000 |
| 2024-04-16 | 23.53 | $22.38 | 265206 |
| 2024-04-15 | 23.55 | $23.13 | 243360 |
| 2024-04-12 | 23.55 | $23.23 | 219900 |
| 2024-04-11 | 23.57 | $24.10 | 312200 |
| 2024-04-10 | 23.55 | $24.18 | 178700 |
| 2024-04-09 | 23.54 | $24.38 | 91248 |
| 2024-04-08 | 23.48 | $24.66 | 179216 |
| 2024-04-05 | 23.40 | $24.19 | 137800 |
| 2024-04-04 | 23.34 | $23.90 | 244824 |
| 2024-04-03 | 23.30 | $23.77 | 235200 |
| 2024-04-02 | 23.26 | $23.64 | 200200 |
| 2024-04-01 | 23.23 | $23.52 | 91307 |
| 2024-03-28 | 23.23 | $23.59 | 838200 |
| 2024-03-27 | 23.22 | $23.22 | 233433 |
| 2024-03-26 | 23.22 | $23.23 | 139033 |
| 2024-03-25 | 23.26 | $22.89 | 219642 |
| 2024-03-22 | 23.30 | $23.11 | 107230 |
| 2024-03-21 | 23.34 | $23.46 | 72700 |
| 2024-03-20 | 23.35 | $23.12 | 211100 |
| 2024-03-19 | 23.37 | $22.85 | 125800 |
| 2024-03-18 | 23.40 | $22.88 | 134200 |
| 2024-03-15 | 23.38 | $23.08 | 563500 |
| 2024-03-14 | 23.36 | $23.62 | 333300 |
| 2024-03-13 | 23.30 | $23.79 | 262400 |
| 2024-03-12 | 23.20 | $23.84 | 91200 |
| 2024-03-11 | 23.13 | $23.28 | 85700 |
| 2024-03-08 | 23.08 | $22.93 | 108400 |
| 2024-03-07 | 23.05 | $23.01 | 104900 |
| 2024-03-06 | 23.02 | $23.20 | 218311 |
| 2024-03-05 | 22.97 | $22.87 | 380200 |
| 2024-03-04 | 22.94 | $23.15 | 194241 |
| 2024-03-01 | 22.91 | $23.51 | 114714 |
| 2024-02-29 | 22.86 | $23.31 | 165800 |
| 2024-02-28 | 22.79 | $23.35 | 437813 |
| 2024-02-27 | 22.70 | $23.86 | 185947 |
| 2024-02-26 | 22.57 | $23.87 | 159821 |
| 2024-02-23 | 22.44 | $23.91 | 224000 |
| 2024-02-22 | 22.30 | $23.65 | 155008 |
| 2024-02-21 | 22.17 | $23.39 | 106000 |
| 2024-02-20 | 22.05 | $23.43 | 131600 |
| 2024-02-16 | 21.94 | $22.63 | 93702 |
| 2024-02-15 | 21.86 | $22.51 | 85600 |
| 2024-02-14 | 21.78 | $22.42 | 62417 |
| 2024-02-13 | 21.68 | $21.80 | 121407 |
| 2024-02-12 | 21.64 | $22.57 | 89500 |
| 2024-02-09 | 21.59 | $22.28 | 74200 |
| 2024-02-08 | 21.56 | $22.22 | 113549 |
| 2024-02-07 | 21.54 | $22.41 | 177900 |
| 2024-02-06 | 21.52 | $22.22 | 96533 |
| 2024-02-05 | 21.52 | $22.22 | 160539 |
| 2024-02-02 | 21.50 | $22.70 | 238923 |
| 2024-02-01 | 21.45 | $22.49 | 236309 |
| 2024-01-31 | 21.43 | $21.90 | 448008 |
| 2024-01-30 | 21.43 | $21.51 | 50223 |
| 2024-01-29 | 21.49 | $21.21 | 57500 |
| 2024-01-26 | 21.57 | $21.26 | 57203 |
| 2024-01-25 | 21.67 | $21.17 | 125514 |
| 2024-01-24 | 21.76 | $21.13 | 356400 |
| 2024-01-23 | 21.84 | $20.91 | 67608 |
| 2024-01-22 | 21.93 | $21.15 | 271131 |
| 2024-01-19 | 21.99 | $21.18 | 125900 |
| 2024-01-18 | 22.10 | $20.80 | 79736 |
| 2024-01-17 | 22.22 | $20.55 | 155706 |
| 2024-01-16 | 22.33 | $20.86 | 446524 |
| 2024-01-12 | 22.44 | $21.61 | 110105 |
| 2024-01-11 | 22.51 | $21.61 | 216328 |
| 2024-01-10 | 22.56 | $21.91 | 323400 |
| 2024-01-09 | 22.59 | $22.03 | 108600 |
| 2024-01-08 | 22.61 | $22.18 | 204436 |
| 2024-01-05 | 22.62 | $21.74 | 147446 |
| 2024-01-04 | 22.65 | $21.87 | 145000 |
| 2024-01-03 | 22.68 | $22.06 | 222143 |
| 2024-01-02 | 22.70 | $21.93 | 285739 |
| 2023-12-29 | 22.73 | $22.65 | 195245 |
| 2023-12-28 | 22.69 | $22.89 | 134700 |
| 2023-12-27 | 22.64 | $23.21 | 201700 |
| 2023-12-26 | 22.60 | $22.86 | 75700 |
| 2023-12-22 | 22.54 | $22.73 | 111700 |
| 2023-12-21 | 22.50 | $22.87 | 112957 |
| 2023-12-20 | 22.44 | $22.26 | 341531 |
| 2023-12-19 | 22.42 | $23.38 | 286015 |
| 2023-12-18 | 22.35 | $23.17 | 985336 |
| 2023-12-15 | 22.27 | $22.71 | 334647 |
| 2023-12-14 | 22.21 | $23.15 | 166400 |
| 2023-12-13 | 22.11 | $23.01 | 269700 |
| 2023-12-12 | 22.03 | $22.51 | 133900 |
| 2023-12-11 | 21.91 | $22.53 | 148400 |
| 2023-12-08 | 21.79 | $22.48 | 139800 |
| 2023-12-07 | 21.68 | $22.37 | 84903 |
| 2023-12-06 | 21.56 | $22.40 | 198128 |
| 2023-12-05 | 21.45 | $22.47 | 273300 |
| 2023-12-04 | 21.35 | $22.45 | 189245 |
| 2023-12-01 | 21.25 | $22.55 | 492729 |
| 2023-11-30 | 21.13 | $21.73 | 862800 |
| 2023-11-29 | 21.04 | $22.00 | 339200 |
| 2023-11-28 | 20.93 | $22.32 | 189228 |
| 2023-11-27 | 20.80 | $21.77 | 171518 |
| 2023-11-24 | 20.68 | $21.78 | 38300 |
| 2023-11-22 | 20.56 | $21.78 | 187900 |
| 2023-11-21 | 20.44 | $21.79 | 93500 |
| 2023-11-20 | 20.30 | $22.04 | 244431 |
| 2023-11-17 | 20.14 | $21.58 | 59644 |
| 2023-11-16 | 19.99 | $21.40 | 314100 |
| 2023-11-15 | 19.87 | $21.20 | 840500 |
| 2023-11-14 | 19.77 | $21.50 | 499100 |
| 2023-11-13 | 19.69 | $20.06 | 442100 |
| 2023-11-10 | 19.65 | $20.22 | 206300 |
| 2023-11-09 | 19.53 | $20.15 | 115142 |
| 2023-11-08 | 19.41 | $20.09 | 306600 |
| 2023-11-07 | 19.31 | $20.21 | 161400 |
| 2023-11-06 | 19.20 | $20.45 | 221243 |
| 2023-11-03 | 19.04 | $20.40 | 258100 |
| 2023-11-02 | 18.88 | $20.08 | 362423 |
| 2023-11-01 | 18.71 | $19.93 | 481500 |
| 2023-10-31 | 18.55 | $19.85 | 340648 |
| 2023-10-30 | 18.38 | $19.73 | 217700 |
| 2023-10-27 | 18.23 | $19.30 | 206424 |
| 2023-10-26 | 18.12 | $19.49 | 265730 |
| 2023-10-25 | 17.99 | $19.25 | 242909 |
| 2023-10-24 | 17.87 | $19.07 | 207317 |
| 2023-10-23 | 17.79 | $18.74 | 282541 |
| 2023-10-20 | 17.72 | $18.68 | 146028 |
| 2023-10-19 | 17.67 | $18.94 | 140600 |
| 2023-10-18 | 17.60 | $19.33 | 412800 |
| 2023-10-17 | 17.53 | $19.77 | 413800 |
| 2023-10-16 | 17.41 | $19.26 | 326707 |
| 2023-10-13 | 17.33 | $17.91 | 214031 |
| 2023-10-12 | 17.32 | $17.76 | 712200 |
| 2023-10-11 | 17.32 | $18.14 | 387160 |
| 2023-10-10 | 17.30 | $17.89 | 375700 |
| 2023-10-09 | 17.29 | $17.34 | 404400 |
| 2023-10-06 | 17.30 | $17.09 | 506600 |
| 2023-10-05 | 17.33 | $16.67 | 687932 |
| 2023-10-04 | 17.37 | $16.84 | 331703 |
| 2023-10-03 | 17.44 | $16.49 | 224503 |
| 2023-10-02 | 17.55 | $16.68 | 293619 |
| 2023-09-29 | 17.68 | $17.11 | 393311 |
| 2023-09-28 | 17.78 | $16.84 | 394040 |
| 2023-09-27 | 17.91 | $16.93 | 327744 |
| 2023-09-26 | 18.04 | $17.31 | 446800 |
| 2023-09-25 | 18.14 | $17.47 | 115314 |
| 2023-09-22 | 18.22 | $17.63 | 109500 |
| 2023-09-21 | 18.29 | $17.62 | 145045 |
| 2023-09-20 | 18.37 | $17.78 | 121940 |
| 2023-09-19 | 18.44 | $17.43 | 147500 |
| 2023-09-18 | 18.53 | $17.59 | 91242 |
| 2023-09-15 | 18.61 | $17.75 | 164444 |
| 2023-09-14 | 18.68 | $17.76 | 101300 |
| 2023-09-13 | 18.75 | $17.75 | 255242 |
| 2023-09-12 | 18.85 | $17.65 | 279900 |
| 2023-09-11 | 18.96 | $17.65 | 257800 |
| 2023-09-08 | 19.09 | $17.69 | 412949 |
| 2023-09-07 | 19.22 | $17.51 | 419211 |
| 2023-09-06 | 19.34 | $18.09 | 299917 |
| 2023-09-05 | 19.44 | $18.68 | 418500 |
| 2023-09-01 | 19.53 | $19.27 | 167043 |
| 2023-08-31 | 19.59 | $19.15 | 230100 |
| 2023-08-30 | 19.64 | $19.56 | 142208 |
| 2023-08-29 | 19.68 | $19.53 | 127700 |
| 2023-08-28 | 19.74 | $19.30 | 237259 |
| 2023-08-25 | 19.83 | $19.05 | 81929 |
| 2023-08-24 | 19.93 | $18.95 | 140500 |
| 2023-08-23 | 20.01 | $19.26 | 158032 |
| 2023-08-22 | 20.09 | $19.08 | 95831 |
| 2023-08-21 | 20.19 | $19.26 | 143812 |
| 2023-08-18 | 20.26 | $19.27 | 238330 |
| 2023-08-17 | 20.33 | $19.09 | 141300 |
| 2023-08-16 | 20.41 | $19.29 | 193300 |
| 2023-08-15 | 20.50 | $19.60 | 696800 |
| 2023-08-14 | 20.57 | $19.96 | 152442 |
| 2023-08-11 | 20.61 | $20.20 | 103539 |
| 2023-08-10 | 20.62 | $20.26 | 150900 |
| 2023-08-09 | 20.62 | $19.97 | 80223 |
| 2023-08-08 | 20.63 | $20.10 | 239400 |
| 2023-08-07 | 20.60 | $20.50 | 118200 |
| 2023-08-04 | 20.54 | $20.41 | 387926 |
| 2023-08-03 | 20.47 | $20.21 | 199800 |
| 2023-08-02 | 20.39 | $20.27 | 307639 |
| 2023-08-01 | 20.30 | $20.72 | 286500 |
| 2023-07-31 | 20.24 | $21.09 | 182100 |
| 2023-07-28 | 20.14 | $21.01 | 157344 |
| 2023-07-27 | 20.05 | $20.65 | 248334 |
| 2023-07-26 | 19.96 | $20.95 | 272943 |
| 2023-07-25 | 19.87 | $20.90 | 351700 |
| 2023-07-24 | 19.78 | $20.80 | 182900 |
| 2023-07-21 | 19.69 | $20.63 | 153600 |
| 2023-07-20 | 19.63 | $20.72 | 167051 |
| 2023-07-19 | 19.56 | $20.97 | 175259 |
| 2023-07-18 | 19.47 | $21.01 | 243201 |
| 2023-07-17 | 19.39 | $20.81 | 134804 |
| 2023-07-14 | 19.32 | $20.35 | 130800 |
| 2023-07-13 | 19.25 | $20.37 | 201400 |
| 2023-07-12 | 19.15 | $20.19 | 214373 |
| 2023-07-11 | 19.07 | $19.42 | 450000 |
| 2023-07-10 | 19.04 | $19.23 | 159230 |
| 2023-07-07 | 19.01 | $19.06 | 269900 |
| 2023-07-06 | 18.97 | $18.55 | 308488 |
| 2023-07-05 | 18.97 | $18.64 | 260600 |
| 2023-07-03 | 18.95 | $19.39 | 158400 |
| 2023-06-30 | 18.90 | $19.18 | 256761 |
| 2023-06-29 | 18.82 | $19.10 | 659100 |
| 2023-06-28 | 18.72 | $18.92 | 228100 |
| 2023-06-27 | 18.64 | $19.11 | 199339 |
| 2023-06-26 | 18.58 | $19.17 | 140700 |
| 2023-06-23 | 18.50 | $18.88 | 171608 |
| 2023-06-22 | 18.44 | $19.44 | 87200 |
| 2023-06-21 | 18.38 | $19.43 | 372000 |
| 2023-06-20 | 18.32 | $19.16 | 739412 |
| 2023-06-16 | 18.26 | $19.33 | 191108 |
| 2023-06-15 | 18.17 | $19.50 | 594200 |
| 2023-06-14 | 18.08 | $18.95 | 206000 |
| 2023-06-13 | 18.03 | $18.38 | 829718 |
| 2023-06-12 | 18.01 | $18.62 | 173121 |
| 2023-06-09 | 17.96 | $18.68 | 188300 |
| 2023-06-08 | 17.91 | $18.62 | 101015 |
| 2023-06-07 | 17.88 | $18.31 | 244024 |
| 2023-06-06 | 17.84 | $18.62 | 761500 |
| 2023-06-05 | 17.79 | $18.28 | 212638 |
| 2023-06-02 | 17.76 | $18.30 | 501763 |
| 2023-06-01 | 17.71 | $17.62 | 179025 |
| 2023-05-31 | 17.70 | $16.98 | 496368 |
| 2023-05-30 | 17.73 | $17.45 | 336300 |
| 2023-05-26 | 17.74 | $17.84 | 159500 |
| 2023-05-25 | 17.73 | $17.58 | 186503 |
| 2023-05-24 | 17.75 | $17.75 | 282920 |
| 2023-05-23 | 17.72 | $18.14 | 208150 |
| 2023-05-22 | 17.66 | $18.30 | 308900 |
| 2023-05-19 | 17.62 | $17.93 | 554300 |
| 2023-05-18 | 17.58 | $17.53 | 222848 |
| 2023-05-17 | 17.57 | $17.72 | 450742 |
| 2023-05-16 | 17.54 | $17.93 | 210200 |
| 2023-05-15 | 17.49 | $17.90 | 335420 |
| 2023-05-12 | 17.44 | $17.76 | 530120 |
| 2023-05-11 | 17.38 | $17.63 | 476934 |
| 2023-05-10 | 17.34 | $17.95 | 193400 |
| 2023-05-09 | 17.26 | $17.58 | 325712 |
| 2023-05-08 | 17.18 | $17.69 | 93000 |
| 2023-05-05 | 17.07 | $17.61 | 222900 |
| 2023-05-04 | 16.97 | $17.23 | 170729 |
| 2023-05-03 | 16.89 | $17.59 | 179004 |
| 2023-05-02 | 16.80 | $17.54 | 419400 |
| 2023-05-01 | 16.71 | $17.54 | 324942 |
| 2023-04-28 | 16.61 | $17.62 | 518100 |
| 2023-04-27 | 16.51 | $17.96 | 366000 |
| 2023-04-26 | 16.36 | $17.18 | 154635 |
| 2023-04-25 | 16.25 | $17.02 | 155500 |
| 2023-04-24 | 16.14 | $17.39 | 121900 |
| 2023-04-21 | 16.00 | $17.22 | 95538 |
| 2023-04-20 | 15.88 | $17.29 | 212000 |
| 2023-04-19 | 15.75 | $17.07 | 826411 |
| 2023-04-18 | 15.65 | $17.08 | 214122 |
| 2023-04-17 | 15.53 | $16.75 | 194300 |
| 2023-04-14 | 15.41 | $16.68 | 154529 |
| 2023-04-13 | 15.31 | $16.80 | 312049 |
| 2023-04-12 | 15.21 | $16.34 | 270600 |
| 2023-04-11 | 15.15 | $15.93 | 135600 |
| 2023-04-10 | 15.12 | $15.63 | 111205 |
| 2023-04-06 | 15.11 | $15.61 | 70800 |
| 2023-04-05 | 15.10 | $15.57 | 154600 |
| 2023-04-04 | 15.12 | $15.76 | 129700 |
| 2023-04-03 | 15.12 | $15.79 | 281939 |
| 2023-03-31 | 15.14 | $15.48 | 287400 |
| 2023-03-30 | 15.17 | $15.61 | 390800 |
| 2023-03-29 | 15.17 | $15.07 | 176531 |
| 2023-03-28 | 15.22 | $14.92 | 133631 |
| 2023-03-27 | 15.26 | $14.79 | 167518 |
| 2023-03-24 | 15.30 | $14.60 | 90776 |
| 2023-03-23 | 15.34 | $14.81 | 224600 |
| 2023-03-22 | 15.38 | $14.80 | 216520 |
| 2023-03-21 | 15.40 | $15.03 | 108530 |
| 2023-03-20 | 15.42 | $14.56 | 602000 |
| 2023-03-17 | 15.49 | $14.43 | 104000 |
| 2023-03-16 | 15.56 | $14.69 | 241438 |
| 2023-03-15 | 15.63 | $14.69 | 303800 |
| 2023-03-14 | 15.69 | $15.21 | 421104 |
| 2023-03-13 | 15.72 | $15.25 | 507837 |
| 2023-03-10 | 15.74 | $15.46 | 155200 |
| 2023-03-09 | 15.77 | $15.55 | 147900 |
| 2023-03-08 | 15.80 | $15.93 | 143062 |
| 2023-03-07 | 15.81 | $15.80 | 530201 |
| 2023-03-06 | 15.81 | $16.20 | 271523 |
| 2023-03-03 | 15.82 | $15.90 | 782900 |
| 2023-03-02 | 15.87 | $15.69 | 234600 |
| 2023-03-01 | 15.92 | $16.03 | 315200 |
| 2023-02-28 | 15.96 | $15.77 | 280417 |
| 2023-02-27 | 15.98 | $15.54 | 81341 |
| 2023-02-24 | 16.04 | $15.47 | 200610 |
| 2023-02-23 | 16.11 | $15.60 | 621312 |
| 2023-02-22 | 16.16 | $15.25 | 91909 |
| 2023-02-21 | 16.24 | $15.45 | 227635 |
| 2023-02-17 | 16.31 | $15.92 | 83700 |
| 2023-02-16 | 16.35 | $15.84 | 117224 |
| 2023-02-15 | 16.38 | $16.03 | 130533 |
| 2023-02-14 | 16.40 | $15.94 | 1.4M |
| 2023-02-13 | 16.43 | $15.77 | 306822 |
| 2023-02-10 | 16.49 | $15.73 | 239400 |
| 2023-02-09 | 16.55 | $16.07 | 242700 |
| 2023-02-08 | 16.59 | $16.10 | 317208 |
| 2023-02-07 | 16.63 | $16.04 | 289900 |
| 2023-02-06 | 16.65 | $15.90 | 864411 |
| 2023-02-03 | 16.68 | $16.41 | 491619 |
| 2023-02-02 | 16.65 | $16.78 | 895744 |
| 2023-02-01 | 16.63 | $16.77 | 632845 |
| 2023-01-31 | 16.57 | $16.74 | 358500 |
| 2023-01-30 | 16.51 | $16.30 | 358205 |
| 2023-01-27 | 16.47 | $16.74 | 367134 |
| 2023-01-26 | 16.39 | $16.82 | 190535 |
| 2023-01-25 | 16.31 | $16.68 | 160144 |
| 2023-01-24 | 16.24 | $16.78 | 157500 |
| 2023-01-23 | 16.18 | $16.93 | 172400 |
| 2023-01-20 | 16.10 | $16.68 | 207700 |
| 2023-01-19 | 16.03 | $16.48 | 156900 |
| 2023-01-18 | 15.94 | $16.37 | 401946 |
| 2023-01-17 | 15.87 | $16.59 | 274000 |
| 2023-01-13 | 15.79 | $16.93 | 333900 |
| 2023-01-12 | 15.71 | $16.97 | 434300 |
| 2023-01-11 | 15.62 | $16.78 | 393000 |
| 2023-01-10 | 15.55 | $16.92 | 330146 |
| 2023-01-09 | 15.45 | $16.47 | 531535 |
| 2023-01-06 | 15.37 | $16.42 | 156100 |
| 2023-01-05 | 15.30 | $15.94 | 427000 |
| 2023-01-04 | 15.24 | $16.22 | 883509 |
| 2023-01-03 | 15.18 | $15.70 | 831609 |
| 2022-12-30 | 15.15 | $15.46 | 312300 |
| 2022-12-29 | 15.14 | $15.57 | 218202 |
| 2022-12-28 | 15.12 | $15.05 | 192722 |
| 2022-12-27 | 15.10 | $15.19 | 189300 |
| 2022-12-23 | 15.08 | $15.44 | 293300 |
| 2022-12-22 | 15.05 | $15.47 | 137800 |
| 2022-12-21 | 15.01 | $15.43 | 232000 |
| 2022-12-20 | 14.97 | $15.14 | 183912 |
| 2022-12-19 | 14.92 | $14.80 | 207200 |
| 2022-12-16 | 14.91 | $14.91 | 357320 |
| 2022-12-15 | 14.89 | $14.96 | 738356 |
| 2022-12-14 | 14.88 | $15.28 | 93637 |
| 2022-12-13 | 14.84 | $15.30 | 300039 |
| 2022-12-12 | 14.80 | $15.26 | 253500 |
| 2022-12-09 | 14.77 | $14.91 | 413367 |
| 2022-12-08 | 14.74 | $14.97 | 212060 |
| 2022-12-07 | 14.66 | $14.95 | 274100 |
| 2022-12-06 | 14.59 | $14.88 | 357460 |
| 2022-12-05 | 14.51 | $14.93 | 441648 |
| 2022-12-02 | 14.43 | $15.09 | 387056 |
| 2022-12-01 | 14.30 | $15.27 | 339019 |
| 2022-11-30 | 14.17 | $15.08 | 623500 |
| 2022-11-29 | 14.05 | $14.78 | 595300 |
| 2022-11-28 | 13.93 | $14.68 | 691335 |
| 2022-11-25 | 13.82 | $14.98 | 711900 |
| 2022-11-23 | 13.68 | $14.63 | 182644 |
| 2022-11-22 | 13.56 | $14.59 | 415600 |
| 2022-11-21 | 13.41 | $14.23 | 573634 |
| 2022-11-18 | 13.27 | $14.46 | 268516 |
| 2022-11-17 | 13.13 | $14.54 | 580700 |
| 2022-11-16 | 12.96 | $14.74 | 799354 |
| 2022-11-15 | 12.78 | $14.54 | 2.1M |
| 2022-11-14 | 12.62 | $14.53 | 1.9M |
| 2022-11-11 | 12.45 | $14.66 | 786924 |
| 2022-11-10 | 12.27 | $14.21 | 520444 |
| 2022-11-09 | 12.11 | $13.38 | 477709 |
| 2022-11-08 | 11.98 | $13.57 | 613941 |
| 2022-11-07 | 11.84 | $13.40 | 360733 |
| 2022-11-04 | 11.71 | $13.28 | 589606 |
| 2022-11-03 | 11.59 | $12.53 | 377541 |
| 2022-11-02 | 11.52 | $12.55 | 749927 |
| 2022-11-01 | 11.46 | $12.63 | 405959 |
| 2022-10-31 | 11.42 | $12.42 | 240423 |
| 2022-10-28 | 11.35 | $12.48 | 336427 |
| 2022-10-27 | 11.27 | $12.21 | 213500 |
| 2022-10-26 | 11.20 | $12.15 | 949400 |
| 2022-10-25 | 11.16 | $11.73 | 346500 |
| 2022-10-24 | 11.13 | $11.48 | 171974 |
| 2022-10-21 | 11.12 | $11.48 | 205139 |
| 2022-10-20 | 11.12 | $11.25 | 244223 |
| 2022-10-19 | 11.17 | $11.04 | 177432 |
| 2022-10-18 | 11.21 | $11.38 | 240701 |
| 2022-10-17 | 11.25 | $11.26 | 325336 |
| 2022-10-14 | 11.32 | $10.93 | 186224 |
| 2022-10-13 | 11.39 | $11.14 | 318974 |
| 2022-10-12 | 11.47 | $10.72 | 235316 |
| 2022-10-11 | 11.56 | $10.73 | 279600 |
| 2022-10-10 | 11.64 | $10.76 | 299731 |
| 2022-10-07 | 11.75 | $10.91 | 300711 |
| 2022-10-06 | 11.85 | $11.05 | 273229 |
| 2022-10-05 | 11.91 | $11.47 | 511900 |
| 2022-10-04 | 11.95 | $11.76 | 532501 |
| 2022-10-03 | 11.95 | $11.08 | 692223 |
| 2022-09-30 | 12.00 | $10.77 | 643005 |
| 2022-09-29 | 12.07 | $10.94 | 664704 |
| 2022-09-28 | 12.15 | $11.39 | 164409 |
| 2022-09-27 | 12.21 | $11.15 | 354300 |
| 2022-09-26 | 12.30 | $11.09 | 229577 |
| 2022-09-23 | 12.39 | $11.54 | 156040 |
| 2022-09-22 | 12.47 | $12.20 | 161125 |
| 2022-09-21 | 12.52 | $11.93 | 137257 |
| 2022-09-20 | 12.59 | $12.20 | 307500 |
| 2022-09-19 | 12.63 | $12.60 | 330700 |
| 2022-09-16 | 12.69 | $12.38 | 250380 |
| 2022-09-15 | 12.77 | $12.63 | 110349 |
| 2022-09-14 | 12.84 | $12.55 | 275900 |
| 2022-09-13 | 12.95 | $12.38 | 306741 |
| 2022-09-12 | 13.06 | $13.06 | 434900 |
| 2022-09-09 | 13.15 | $12.81 | 327300 |
| 2022-09-08 | 13.25 | $12.21 | 141800 |
| 2022-09-07 | 13.36 | $12.29 | 218840 |
| 2022-09-06 | 13.46 | $11.80 | 144138 |
| 2022-09-02 | 13.58 | $12.11 | 827600 |
| 2022-09-01 | 13.67 | $12.17 | 378541 |
| 2022-08-31 | 13.77 | $12.55 | 122900 |
| 2022-08-30 | 13.86 | $12.58 | 212500 |
| 2022-08-29 | 13.93 | $12.87 | 129727 |
| 2022-08-26 | 14.02 | $12.86 | 189217 |
| 2022-08-25 | 14.09 | $13.27 | 186743 |
| 2022-08-24 | 14.13 | $13.06 | 90136 |
| 2022-08-23 | 14.16 | $13.32 | 128249 |
| 2022-08-22 | 14.17 | $13.17 | 234400 |
| 2022-08-19 | 14.22 | $13.69 | 80323 |
| 2022-08-18 | 14.23 | $14.01 | 50179 |
| 2022-08-17 | 14.22 | $14.12 | 75200 |
| 2022-08-16 | 14.21 | $14.63 | 270900 |
| 2022-08-15 | 14.18 | $14.64 | 673244 |
| 2022-08-12 | 14.12 | $14.91 | 131825 |
| 2022-08-11 | 14.03 | $14.64 | 117300 |
| 2022-08-10 | 13.95 | $14.56 | 256713 |
| 2022-08-09 | 13.88 | $14.14 | 35200 |
| 2022-08-08 | 13.83 | $14.23 | 132400 |
| 2022-08-05 | 13.81 | $13.96 | 73130 |
| 2022-08-04 | 13.82 | $14.17 | 253220 |
| 2022-08-03 | 13.80 | $14.29 | 133634 |
| 2022-08-02 | 13.77 | $14.10 | 504812 |
| 2022-08-01 | 13.75 | $14.54 | 135738 |
| 2022-07-29 | 13.75 | $14.41 | 217322 |
| 2022-07-28 | 13.76 | $13.92 | 128900 |
| 2022-07-27 | 13.80 | $13.76 | 278300 |
| 2022-07-26 | 13.85 | $13.57 | 408100 |
| 2022-07-25 | 13.91 | $14.04 | 269200 |
| 2022-07-22 | 13.93 | $13.97 | 56943 |
| 2022-07-21 | 13.94 | $13.86 | 31731 |
| 2022-07-20 | 13.97 | $13.87 | 288700 |
| 2022-07-19 | 14.02 | $13.93 | 119041 |
| 2022-07-18 | 14.05 | $13.44 | 64900 |
| 2022-07-15 | 14.09 | $13.16 | 80400 |
| 2022-07-14 | 14.16 | $13.02 | 111914 |
| 2022-07-13 | 14.23 | $13.24 | 35200 |
| 2022-07-12 | 14.29 | $13.19 | 86229 |
| 2022-07-11 | 14.39 | $13.71 | 68443 |
| 2022-07-08 | 14.47 | $14.11 | 49000 |
| 2022-07-07 | 14.57 | $13.88 | 118400 |
| 2022-07-06 | 14.70 | $13.59 | 47500 |
| 2022-07-05 | 14.84 | $13.70 | 211300 |
| 2022-07-01 | 14.97 | $14.56 | 146827 |
| 2022-06-30 | 15.07 | $14.63 | 66227 |
| 2022-06-29 | 15.15 | $14.74 | 55100 |
| 2022-06-28 | 15.24 | $14.70 | 166500 |
| 2022-06-27 | 15.33 | $14.76 | 140237 |
| 2022-06-24 | 15.41 | $14.57 | 106848 |
| 2022-06-23 | 15.49 | $14.18 | 114522 |
| 2022-06-22 | 15.60 | $14.49 | 126014 |
| 2022-06-21 | 15.69 | $14.89 | 126100 |
| 2022-06-17 | 15.73 | $14.52 | 217600 |
| 2022-06-16 | 15.78 | $14.08 | 305443 |
| 2022-06-15 | 15.84 | $14.66 | 71701 |
| 2022-06-14 | 15.89 | $14.48 | 144600 |
| 2022-06-13 | 15.93 | $14.41 | 279900 |
| 2022-06-10 | 15.96 | $15.06 | 258134 |
| 2022-06-09 | 15.92 | $15.44 | 253300 |
| 2022-06-08 | 15.88 | $16.08 | 153539 |
| 2022-06-07 | 15.82 | $16.46 | 94756 |
| 2022-06-06 | 15.74 | $16.35 | 591015 |
| 2022-06-03 | 15.68 | $16.24 | 76342 |
| 2022-06-02 | 15.62 | $16.74 | 106600 |
| 2022-06-01 | 15.59 | $16.21 | 122334 |
| 2022-05-31 | 15.57 | $16.51 | 128400 |
| 2022-05-27 | 15.53 | $16.44 | 120815 |
| 2022-05-26 | 15.50 | $16.41 | 100300 |
| 2022-05-25 | 15.49 | $16.16 | 166700 |
| 2022-05-24 | 15.48 | $16.39 | 127541 |
| 2022-05-23 | 15.47 | $16.29 | 421519 |
| 2022-05-20 | 15.51 | $15.58 | 437200 |
| 2022-05-19 | 15.60 | $15.58 | 121584 |
| 2022-05-18 | 15.71 | $15.27 | 146619 |
| 2022-05-17 | 15.85 | $15.72 | 165826 |
| 2022-05-16 | 15.98 | $15.19 | 189444 |
| 2022-05-13 | 16.13 | $15.04 | 138625 |
| 2022-05-12 | 16.30 | $14.27 | 259536 |
| 2022-05-11 | 16.52 | $14.59 | 148300 |
| 2022-05-10 | 16.70 | $14.87 | 141100 |
| 2022-05-09 | 16.88 | $14.93 | 195949 |
| 2022-05-06 | 17.05 | $15.11 | 157220 |
| 2022-05-05 | 17.22 | $15.13 | 405043 |
| 2022-05-04 | 17.39 | $16.17 | 146500 |
| 2022-05-03 | 17.51 | $15.75 | 70949 |
| 2022-05-02 | 17.69 | $15.74 | 154821 |
| 2022-04-29 | 17.87 | $15.78 | 135300 |
| 2022-04-28 | 18.03 | $16.27 | 693800 |
| 2022-04-27 | 18.21 | $16.01 | 214900 |
| 2022-04-26 | 18.39 | $16.17 | 392445 |
| 2022-04-25 | 18.52 | $17.07 | 411029 |
| 2022-04-22 | 18.60 | $17.34 | 144733 |
| 2022-04-21 | 18.67 | $17.73 | 161834 |
| 2022-04-20 | 18.70 | $18.11 | 131706 |
| 2022-04-19 | 18.74 | $18.26 | 146911 |
| 2022-04-18 | 18.75 | $18.31 | 122697 |
| 2022-04-14 | 18.76 | $18.41 | 75100 |
| 2022-04-13 | 18.79 | $18.63 | 116200 |
| 2022-04-12 | 18.78 | $18.27 | 126301 |
| 2022-04-11 | 18.75 | $18.50 | 165414 |
| 2022-04-08 | 18.67 | $18.32 | 232515 |
| 2022-04-07 | 18.61 | $18.47 | 174200 |
| 2022-04-06 | 18.54 | $18.45 | 462818 |
| 2022-04-05 | 18.49 | $18.70 | 317600 |
| 2022-04-04 | 18.36 | $19.27 | 370131 |
| 2022-04-01 | 18.17 | $19.39 | 197515 |
| 2022-03-31 | 18.00 | $19.01 | 440300 |
| 2022-03-30 | 17.91 | $19.73 | 688016 |
| 2022-03-29 | 17.83 | $19.68 | 808225 |
| 2022-03-28 | 17.70 | $18.83 | 657715 |
| 2022-03-25 | 17.66 | $18.61 | 157412 |
| 2022-03-24 | 17.65 | $18.67 | 83314 |
| 2022-03-23 | 17.59 | $18.40 | 118000 |
| 2022-03-22 | 17.62 | $18.83 | 270020 |
| 2022-03-21 | 17.66 | $18.44 | 122400 |
| 2022-03-18 | 17.75 | $18.62 | 144635 |
| 2022-03-17 | 17.84 | $18.97 | 151800 |
| 2022-03-16 | 17.96 | $18.42 | 212129 |
| 2022-03-15 | 18.10 | $17.65 | 155800 |
| 2022-03-14 | 18.23 | $17.03 | 132100 |
| 2022-03-11 | 18.39 | $17.12 | 205453 |
| 2022-03-10 | 18.59 | $16.99 | 340800 |
| 2022-03-09 | 18.83 | $17.34 | 347912 |
| 2022-03-08 | 19.03 | $16.22 | 630520 |
| 2022-03-07 | 19.26 | $15.37 | 402800 |
| 2022-03-04 | 19.53 | $16.15 | 373103 |
| 2022-03-03 | 19.78 | $17.17 | 436600 |
| 2022-03-02 | 19.98 | $18.07 | 184500 |
| 2022-03-01 | 20.12 | $17.18 | 632800 |
| 2022-02-28 | 20.29 | $17.91 | 336700 |
| 2022-02-25 | 20.40 | $18.45 | 390439 |
| 2022-02-24 | 20.50 | $17.50 | 1.3M |
| 2022-02-23 | 20.65 | $18.98 | 598800 |
| 2022-02-22 | 20.72 | $19.53 | 945129 |
| 2022-02-18 | 20.76 | $20.24 | 261400 |
| 2022-02-17 | 20.81 | $20.58 | 501525 |
| 2022-02-16 | 20.86 | $21.37 | 161813 |
| 2022-02-15 | 20.89 | $21.24 | 678600 |
| 2022-02-14 | 20.93 | $20.14 | 240824 |
| 2022-02-11 | 21.06 | $20.31 | 134911 |
| 2022-02-10 | 21.18 | $21.13 | 101600 |
| 2022-02-09 | 21.28 | $21.62 | 63900 |
| 2022-02-08 | 21.32 | $21.34 | 85700 |
| 2022-02-07 | 21.35 | $20.83 | 148600 |
| 2022-02-04 | 21.40 | $20.82 | 117838 |
| 2022-02-03 | 21.43 | $21.21 | 204600 |
| 2022-02-02 | 21.44 | $21.22 | 105624 |
| 2022-02-01 | 21.45 | $20.81 | 136500 |
| 2022-01-31 | 21.48 | $20.53 | 785100 |
| 2022-01-28 | 21.51 | $20.24 | 192407 |
| 2022-01-27 | 21.55 | $20.39 | 603700 |
| 2022-01-26 | 21.58 | $20.47 | 191233 |
| 2022-01-25 | 21.60 | $20.35 | 754832 |
| 2022-01-24 | 21.62 | $20.32 | 978000 |
| 2022-01-21 | 21.63 | $21.29 | 148300 |
| 2022-01-20 | 21.59 | $21.62 | 197400 |
| 2022-01-19 | 21.53 | $21.95 | 180438 |
| 2022-01-18 | 21.45 | $21.97 | 530800 |
| 2022-01-14 | 21.35 | $22.70 | 197900 |
| 2022-01-13 | 21.23 | $22.81 | 365500 |
| 2022-01-12 | 21.10 | $23.11 | 130136 |
| 2022-01-11 | 20.96 | $22.48 | 435900 |
| 2022-01-10 | 20.86 | $21.80 | 139400 |
| 2022-01-07 | 20.81 | $21.95 | 90500 |
| 2022-01-06 | 20.76 | $21.39 | 163800 |
| 2022-01-05 | 20.74 | $21.38 | 93535 |
| 2022-01-04 | 20.73 | $21.50 | 97400 |
| 2022-01-03 | 20.70 | $21.38 | 103724 |
| 2021-12-31 | 20.67 | $21.06 | 74212 |
| 2021-12-30 | 20.67 | $21.04 | 86700 |
| 2021-12-29 | 20.64 | $21.06 | 56300 |
| 2021-12-28 | 20.61 | $20.89 | 57200 |
| 2021-12-27 | 20.56 | $20.70 | 66603 |
| 2021-12-23 | 20.52 | $20.56 | 89400 |
| 2021-12-22 | 20.52 | $20.51 | 125600 |
| 2021-12-21 | 20.54 | $20.35 | 219200 |
| 2021-12-20 | 20.55 | $20.26 | 192241 |
| 2021-12-17 | 20.58 | $20.03 | 107545 |
| 2021-12-16 | 20.64 | $20.37 | 169945 |
| 2021-12-15 | 20.71 | $20.13 | 169900 |
| 2021-12-14 | 20.80 | $20.41 | 110636 |
| 2021-12-13 | 20.88 | $20.41 | 194500 |
| 2021-12-10 | 20.99 | $20.87 | 529500 |
| 2021-12-09 | 21.09 | $20.80 | 144546 |
| 2021-12-08 | 21.18 | $21.13 | 133000 |
| 2021-12-07 | 21.29 | $21.17 | 991112 |
| 2021-12-06 | 21.41 | $20.85 | 277936 |
| 2021-12-03 | 21.55 | $20.76 | 258700 |
| 2021-12-02 | 21.68 | $21.01 | 440200 |
| 2021-12-01 | 21.79 | $20.60 | 1.8M |
| 2021-11-30 | 21.93 | $20.44 | 1.5M |
| 2021-11-29 | 22.07 | $19.93 | 514242 |
| 2021-11-26 | 22.24 | $19.78 | 306000 |
| 2021-11-24 | 22.42 | $20.67 | 293500 |
| 2021-11-23 | 22.54 | $20.86 | 193401 |
| 2021-11-22 | 22.67 | $20.59 | 209700 |
| 2021-11-19 | 22.81 | $20.75 | 778832 |
| 2021-11-18 | 22.94 | $21.19 | 631501 |
| 2021-11-17 | 23.06 | $21.78 | 221849 |
| 2021-11-16 | 23.16 | $21.97 | 320568 |
| 2021-11-15 | 23.25 | $22.13 | 504550 |
| 2021-11-12 | 23.33 | $22.59 | 206700 |
| 2021-11-11 | 23.39 | $22.73 | 314332 |
| 2021-11-10 | 23.45 | $22.72 | 860100 |
| 2021-11-09 | 23.49 | $23.30 | 204400 |
| 2021-11-08 | 23.51 | $23.52 | 116845 |
| 2021-11-05 | 23.50 | $23.58 | 135218 |
| 2021-11-04 | 23.47 | $23.50 | 598634 |
| 2021-11-03 | 23.43 | $23.25 | 174231 |
| 2021-11-02 | 23.41 | $23.29 | 252519 |
| 2021-11-01 | 23.37 | $23.36 | 180301 |
| 2021-10-29 | 23.33 | $23.26 | 307038 |
| 2021-10-28 | 23.29 | $23.35 | 165400 |
| 2021-10-27 | 23.22 | $23.14 | 306400 |
| 2021-10-26 | 23.14 | $23.36 | 373000 |
| 2021-10-25 | 23.06 | $23.43 | 336718 |
| 2021-10-22 | 22.99 | $23.40 | 460400 |
| 2021-10-21 | 22.93 | $23.52 | 583720 |
| 2021-10-20 | 22.87 | $23.73 | 98900 |
| 2021-10-19 | 22.81 | $23.80 | 127900 |
| 2021-10-18 | 22.71 | $23.72 | 268100 |
| 2021-10-15 | 22.62 | $23.87 | 1.3M |
| 2021-10-14 | 22.55 | $23.84 | 375533 |
| 2021-10-13 | 22.52 | $23.57 | 137516 |
| 2021-10-12 | 22.50 | $23.62 | 113237 |
| 2021-10-11 | 22.50 | $23.40 | 145411 |
| 2021-10-08 | 22.49 | $23.01 | 182900 |
| 2021-10-07 | 22.49 | $22.70 | 55700 |
| 2021-10-06 | 22.50 | $22.81 | 79100 |
| 2021-10-05 | 22.51 | $22.60 | 98100 |
| 2021-10-04 | 22.56 | $22.51 | 250500 |
| 2021-10-01 | 22.61 | $22.50 | 176100 |
| 2021-09-30 | 22.65 | $21.92 | 123241 |
| 2021-09-29 | 22.72 | $21.54 | 165400 |
| 2021-09-28 | 22.80 | $21.61 | 188252 |
| 2021-09-27 | 22.85 | $22.15 | 191529 |
| 2021-09-24 | 22.86 | $22.18 | 72500 |
| 2021-09-23 | 22.86 | $22.36 | 90523 |
| 2021-09-22 | 22.86 | $22.39 | 187815 |
| 2021-09-21 | 22.84 | $21.85 | 226200 |
| 2021-09-20 | 22.84 | $21.87 | 179549 |
| 2021-09-17 | 22.83 | $22.63 | 128800 |
| 2021-09-16 | 22.77 | $23.10 | 238408 |
| 2021-09-15 | 22.71 | $23.32 | 168700 |
| 2021-09-14 | 22.64 | $23.45 | 154874 |
| 2021-09-13 | 22.58 | $23.27 | 113410 |
| 2021-09-10 | 22.53 | $23.00 | 124600 |
| 2021-09-09 | 22.48 | $22.92 | 108100 |
| 2021-09-08 | 22.43 | $23.08 | 218300 |
| 2021-09-07 | 22.36 | $23.53 | 47534 |
| 2021-09-03 | 22.28 | $23.43 | 111808 |
| 2021-09-02 | 22.20 | $23.37 | 75749 |
| 2021-09-01 | 22.13 | $23.33 | 152000 |
| 2021-08-31 | 22.06 | $23.10 | 95743 |
| 2021-08-30 | 22.00 | $22.66 | 65300 |
| 2021-08-27 | 21.96 | $22.35 | 37301 |
| 2021-08-26 | 21.93 | $22.17 | 58200 |
| 2021-08-25 | 21.92 | $22.28 | 94304 |
| 2021-08-24 | 21.88 | $22.04 | 55200 |
| 2021-08-23 | 21.84 | $21.95 | 88000 |
| 2021-08-20 | 21.82 | $21.60 | 78120 |
| 2021-08-19 | 21.81 | $21.49 | 90700 |
| 2021-08-18 | 21.81 | $21.76 | 268427 |
| 2021-08-17 | 21.79 | $22.04 | 19805 |
| 2021-08-16 | 21.74 | $22.20 | 76800 |
| 2021-08-13 | 21.68 | $22.25 | 91603 |
| 2021-08-12 | 21.64 | $22.04 | 53525 |
| 2021-08-11 | 21.62 | $21.90 | 42600 |
| 2021-08-10 | 21.61 | $21.79 | 56400 |
| 2021-08-09 | 21.60 | $21.82 | 91813 |
| 2021-08-06 | 21.60 | $21.76 | 37000 |
| 2021-08-05 | 21.60 | $22.05 | 81700 |
| 2021-08-04 | 21.58 | $21.98 | 77900 |
| 2021-08-03 | 21.58 | $21.90 | 36832 |
| 2021-08-02 | 21.57 | $21.86 | 111800 |
| 2021-07-30 | 21.57 | $21.80 | 86203 |
| 2021-07-29 | 21.57 | $21.88 | 70900 |
| 2021-07-28 | 21.55 | $21.52 | 78848 |
| 2021-07-27 | 21.58 | $21.25 | 136900 |
| 2021-07-26 | 21.64 | $21.47 | 174200 |
| 2021-07-23 | 21.68 | $21.44 | 106500 |
| 2021-07-22 | 21.72 | $21.41 | 79514 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.96
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.31
Average
23.57
Maximum
39.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.96 | $40.52 | 115914 |
| 2026-07-17 | 39.90 | $40.35 | 320535 |
| 2026-07-16 | 39.86 | $40.64 | 253144 |
| 2026-07-15 | 39.77 | $41.05 | 107989 |
| 2026-07-14 | 39.64 | $40.78 | 199146 |
| 2026-07-13 | 39.52 | $40.16 | 246814 |
| 2026-07-10 | 39.45 | $40.37 | 159700 |
| 2026-07-09 | 39.35 | $39.58 | 813849 |
| 2026-07-08 | 39.33 | $39.78 | 202721 |
| 2026-07-07 | 39.28 | $39.45 | 232226 |
| 2026-07-06 | 39.27 | $39.90 | 302912 |
| 2026-07-02 | 39.20 | $39.44 | 1.3M |
| 2026-07-01 | 39.17 | $38.69 | 456467 |
| 2026-06-30 | 39.22 | $38.61 | 458818 |
| 2026-06-29 | 39.29 | $38.48 | 286533 |
| 2026-06-26 | 39.37 | $38.27 | 222806 |
| 2026-06-25 | 39.49 | $38.55 | 457800 |
| 2026-06-24 | 39.59 | $37.99 | 479225 |
| 2026-06-23 | 39.76 | $38.73 | 467700 |
| 2026-06-22 | 39.87 | $39.36 | 468000 |
| 2026-06-18 | 39.92 | $39.75 | 398900 |
| 2026-06-17 | 39.94 | $40.23 | 544834 |
| 2026-06-16 | 39.91 | $40.69 | 404991 |
| 2026-06-15 | 39.82 | $39.91 | 425228 |
| 2026-06-12 | 39.81 | $40.95 | 387000 |
| 2026-06-11 | 39.70 | $40.56 | 1.1M |
| 2026-06-10 | 39.60 | $38.91 | 443447 |
| 2026-06-09 | 39.68 | $39.55 | 202549 |
| 2026-06-08 | 39.69 | $39.41 | 1.7M |
| 2026-06-05 | 39.72 | $38.90 | 325860 |
| 2026-06-04 | 39.81 | $40.36 | 397800 |
| 2026-06-03 | 39.75 | $39.97 | 109537 |
| 2026-06-02 | 39.73 | $40.18 | 200148 |
| 2026-06-01 | 39.68 | $40.05 | 304900 |
| 2026-05-29 | 39.64 | $40.51 | 249745 |
| 2026-05-28 | 39.55 | $40.60 | 195936 |
| 2026-05-27 | 39.44 | $40.43 | 123010 |
| 2026-05-26 | 39.33 | $40.45 | 552942 |
| 2026-05-22 | 39.21 | $39.95 | 153542 |
| 2026-05-21 | 39.14 | $39.76 | 123037 |
| 2026-05-20 | 39.07 | $39.75 | 282711 |
| 2026-05-19 | 39.00 | $38.92 | 292101 |
| 2026-05-18 | 39.01 | $39.66 | 494445 |
| 2026-05-15 | 38.94 | $38.66 | 385900 |
| 2026-05-14 | 38.97 | $39.71 | 139000 |
| 2026-05-13 | 38.89 | $39.57 | 166101 |
| 2026-05-12 | 38.82 | $38.86 | 479500 |
| 2026-05-11 | 38.81 | $39.71 | 1.1M |
| 2026-05-08 | 38.72 | $39.03 | 209600 |
| 2026-05-07 | 38.68 | $39.14 | 743000 |
| 2026-05-06 | 38.64 | $40.18 | 542314 |
| 2026-05-05 | 38.47 | $38.84 | 258800 |
| 2026-05-04 | 38.43 | $38.00 | 221500 |
| 2026-05-01 | 38.48 | $38.33 | 385045 |
| 2026-04-30 | 38.50 | $38.38 | 287100 |
| 2026-04-29 | 38.51 | $37.95 | 281515 |
| 2026-04-28 | 38.57 | $38.21 | 363800 |
| 2026-04-27 | 38.60 | $38.50 | 361535 |
| 2026-04-24 | 38.62 | $38.94 | 1.3M |
| 2026-04-23 | 38.58 | $38.76 | 511913 |
| 2026-04-22 | 38.56 | $39.58 | 619525 |
| 2026-04-21 | 38.46 | $39.37 | 296206 |
| 2026-04-20 | 38.36 | $40.35 | 428511 |
| 2026-04-17 | 38.15 | $40.64 | 688191 |
| 2026-04-16 | 37.89 | $39.93 | 602800 |
| 2026-04-15 | 37.67 | $40.48 | 332140 |
| 2026-04-14 | 37.38 | $40.24 | 302695 |
| 2026-04-13 | 37.07 | $39.85 | 456130 |
| 2026-04-10 | 36.78 | $39.29 | 278717 |
| 2026-04-09 | 36.52 | $39.08 | 256298 |
| 2026-04-08 | 36.25 | $38.58 | 278144 |
| 2026-04-07 | 36.00 | $37.26 | 243147 |
| 2026-04-06 | 35.87 | $37.04 | 329346 |
| 2026-04-02 | 35.75 | $36.77 | 425331 |
| 2026-04-01 | 35.64 | $36.48 | 403746 |
| 2026-03-31 | 35.55 | $36.41 | 404711 |
| 2026-03-30 | 35.46 | $34.64 | 715929 |
| 2026-03-27 | 35.55 | $34.58 | 285621 |
| 2026-03-26 | 35.65 | $34.95 | 770700 |
| 2026-03-25 | 35.72 | $35.49 | 124056 |
| 2026-03-24 | 35.75 | $34.61 | 404727 |
| 2026-03-23 | 35.87 | $35.32 | 573200 |
| 2026-03-20 | 35.93 | $34.48 | 802400 |
| 2026-03-19 | 36.08 | $35.53 | 493222 |
| 2026-03-18 | 36.14 | $35.26 | 205328 |
| 2026-03-17 | 36.23 | $36.08 | 582642 |
| 2026-03-16 | 36.25 | $35.08 | 674408 |
| 2026-03-13 | 36.37 | $34.48 | 630977 |
| 2026-03-12 | 36.57 | $34.87 | 801946 |
| 2026-03-11 | 36.75 | $35.73 | 671700 |
| 2026-03-10 | 36.85 | $35.68 | 1.4M |
| 2026-03-09 | 36.98 | $35.66 | 823100 |
| 2026-03-06 | 37.11 | $35.37 | 617716 |
| 2026-03-05 | 37.30 | $35.80 | 734900 |
| 2026-03-04 | 37.45 | $36.21 | 958571 |
| 2026-03-03 | 37.59 | $35.53 | 852914 |
| 2026-03-02 | 37.80 | $37.31 | 881719 |
| 2026-02-27 | 37.85 | $38.13 | 1.6M |
| 2026-02-26 | 37.83 | $38.19 | 614500 |
| 2026-02-25 | 37.79 | $38.71 | 323220 |
| 2026-02-24 | 37.69 | $37.95 | 509706 |
| 2026-02-23 | 37.66 | $38.10 | 619600 |
| 2026-02-20 | 37.62 | $37.81 | 453836 |
| 2026-02-19 | 37.60 | $37.65 | 436900 |
| 2026-02-18 | 37.59 | $37.73 | 301300 |
| 2026-02-17 | 37.58 | $37.50 | 645000 |
| 2026-02-13 | 37.58 | $37.67 | 491092 |
| 2026-02-12 | 37.57 | $37.91 | 510600 |
| 2026-02-11 | 37.54 | $38.39 | 556400 |
| 2026-02-10 | 37.45 | $38.11 | 664400 |
| 2026-02-09 | 37.38 | $38.76 | 491600 |
| 2026-02-06 | 37.23 | $37.92 | 282202 |
| 2026-02-05 | 37.16 | $37.37 | 661096 |
| 2026-02-04 | 37.14 | $38.28 | 604527 |
| 2026-02-03 | 37.02 | $38.35 | 335563 |
| 2026-02-02 | 36.88 | $37.66 | 657480 |
| 2026-01-30 | 36.80 | $37.59 | 1.4M |
| 2026-01-29 | 36.71 | $38.38 | 530390 |
| 2026-01-28 | 36.54 | $38.25 | 340619 |
| 2026-01-27 | 36.36 | $38.44 | 1.1M |
| 2026-01-26 | 36.14 | $37.74 | 543702 |
| 2026-01-23 | 35.97 | $36.89 | 374801 |
| 2026-01-22 | 35.87 | $37.26 | 465660 |
| 2026-01-21 | 35.73 | $36.15 | 454014 |
| 2026-01-20 | 35.68 | $35.84 | 729512 |
| 2026-01-16 | 35.67 | $35.92 | 424100 |
| 2026-01-15 | 35.64 | $36.15 | 352263 |
| 2026-01-14 | 35.59 | $36.03 | 194900 |
| 2026-01-13 | 35.54 | $36.09 | 521367 |
| 2026-01-12 | 35.48 | $36.38 | 407825 |
| 2026-01-09 | 35.39 | $36.20 | 367262 |
| 2026-01-08 | 35.30 | $35.82 | 472058 |
| 2026-01-07 | 35.25 | $36.60 | 270121 |
| 2026-01-06 | 35.11 | $36.26 | 827800 |
| 2026-01-05 | 34.99 | $36.17 | 874086 |
| 2026-01-02 | 34.86 | $36.25 | 455129 |
| 2025-12-31 | 34.72 | $35.19 | 177000 |
| 2025-12-30 | 34.67 | $35.16 | 529800 |
| 2025-12-29 | 34.62 | $34.96 | 193100 |
| 2025-12-26 | 34.58 | $35.20 | 113800 |
| 2025-12-24 | 34.51 | $35.15 | 55900 |
| 2025-12-23 | 34.45 | $34.99 | 169307 |
| 2025-12-22 | 34.39 | $35.20 | 277261 |
| 2025-12-19 | 34.30 | $34.78 | 246813 |
| 2025-12-18 | 34.25 | $34.41 | 287231 |
| 2025-12-17 | 34.24 | $34.27 | 502600 |
| 2025-12-16 | 34.23 | $34.41 | 567447 |
| 2025-12-15 | 34.22 | $35.90 | 227486 |
| 2025-12-12 | 34.04 | $35.20 | 311200 |
| 2025-12-11 | 33.92 | $35.27 | 370226 |
| 2025-12-10 | 33.77 | $34.88 | 331200 |
| 2025-12-09 | 33.66 | $34.25 | 355300 |
| 2025-12-08 | 33.59 | $33.51 | 107600 |
| 2025-12-05 | 33.60 | $33.44 | 86000 |
| 2025-12-04 | 33.62 | $33.53 | 495909 |
| 2025-12-03 | 33.63 | $33.61 | 233750 |
| 2025-12-02 | 33.63 | $33.65 | 320500 |
| 2025-12-01 | 33.63 | $33.90 | 413900 |
| 2025-11-28 | 33.60 | $34.07 | 116900 |
| 2025-11-26 | 33.55 | $34.07 | 229500 |
| 2025-11-25 | 33.50 | $33.73 | 215925 |
| 2025-11-24 | 33.47 | $32.94 | 304444 |
| 2025-11-21 | 33.53 | $33.04 | 279204 |
| 2025-11-20 | 33.58 | $32.56 | 502417 |
| 2025-11-19 | 33.69 | $33.29 | 229324 |
| 2025-11-18 | 33.73 | $32.87 | 614403 |
| 2025-11-17 | 33.82 | $33.39 | 222243 |
| 2025-11-14 | 33.86 | $34.16 | 161613 |
| 2025-11-13 | 33.83 | $34.13 | 417200 |
| 2025-11-12 | 33.80 | $34.42 | 219800 |
| 2025-11-11 | 33.74 | $34.56 | 340613 |
| 2025-11-10 | 33.65 | $34.44 | 219143 |
| 2025-11-07 | 33.57 | $33.84 | 111300 |
| 2025-11-06 | 33.54 | $33.95 | 163400 |
| 2025-11-05 | 33.49 | $33.51 | 84813 |
| 2025-11-04 | 33.49 | $33.31 | 979728 |
| 2025-11-03 | 33.51 | $33.78 | 117347 |
| 2025-10-31 | 33.48 | $33.71 | 189729 |
| 2025-10-30 | 33.46 | $34.22 | 192700 |
| 2025-10-29 | 33.38 | $34.53 | 381740 |
| 2025-10-28 | 33.26 | $34.85 | 202870 |
| 2025-10-27 | 33.09 | $34.20 | 322311 |
| 2025-10-24 | 32.97 | $33.91 | 259800 |
| 2025-10-23 | 32.87 | $34.17 | 183200 |
| 2025-10-22 | 32.74 | $33.83 | 593555 |
| 2025-10-21 | 32.62 | $33.10 | 110226 |
| 2025-10-20 | 32.57 | $33.49 | 289713 |
| 2025-10-17 | 32.48 | $32.92 | 223844 |
| 2025-10-16 | 32.43 | $32.83 | 417914 |
| 2025-10-15 | 32.39 | $32.90 | 120139 |
| 2025-10-14 | 32.33 | $32.22 | 114327 |
| 2025-10-13 | 32.34 | $32.41 | 418900 |
| 2025-10-10 | 32.34 | $31.78 | 302100 |
| 2025-10-09 | 32.40 | $32.28 | 162400 |
| 2025-10-08 | 32.41 | $32.62 | 159800 |
| 2025-10-07 | 32.39 | $32.58 | 605110 |
| 2025-10-06 | 32.36 | $32.51 | 305500 |
| 2025-10-03 | 32.35 | $32.92 | 249100 |
| 2025-10-02 | 32.29 | $32.81 | 462184 |
| 2025-10-01 | 32.23 | $32.60 | 455600 |
| 2025-09-30 | 32.20 | $32.20 | 167017 |
| 2025-09-29 | 32.20 | $32.11 | 517603 |
| 2025-09-26 | 32.20 | $32.17 | 192003 |
| 2025-09-25 | 32.21 | $31.57 | 596525 |
| 2025-09-24 | 32.28 | $32.09 | 459700 |
| 2025-09-23 | 32.29 | $32.04 | 1.1M |
| 2025-09-22 | 32.32 | $32.00 | 255401 |
| 2025-09-19 | 32.36 | $31.76 | 541827 |
| 2025-09-18 | 32.42 | $32.07 | 184120 |
| 2025-09-17 | 32.45 | $32.32 | 479004 |
| 2025-09-16 | 32.47 | $32.51 | 455800 |
| 2025-09-15 | 32.46 | $32.81 | 435978 |
| 2025-09-12 | 32.43 | $32.28 | 455791 |
| 2025-09-11 | 32.44 | $32.60 | 516302 |
| 2025-09-10 | 32.43 | $31.83 | 372800 |
| 2025-09-09 | 32.49 | $32.38 | 438400 |
| 2025-09-08 | 32.50 | $32.88 | 403361 |
| 2025-09-05 | 32.46 | $32.14 | 628344 |
| 2025-09-04 | 32.50 | $32.13 | 553751 |
| 2025-09-03 | 32.54 | $31.52 | 262056 |
| 2025-09-02 | 32.64 | $31.29 | 642300 |
| 2025-08-29 | 32.78 | $31.70 | 518756 |
| 2025-08-28 | 32.90 | $32.07 | 899640 |
| 2025-08-27 | 32.99 | $32.34 | 764565 |
| 2025-08-26 | 33.05 | $32.86 | 357200 |
| 2025-08-25 | 33.07 | $32.59 | 597600 |
| 2025-08-22 | 33.12 | $32.70 | 1.1M |
| 2025-08-21 | 33.17 | $33.38 | 2.4M |
| 2025-08-20 | 33.15 | $33.78 | 259510 |
| 2025-08-19 | 33.08 | $33.79 | 590100 |
| 2025-08-18 | 33.01 | $33.64 | 171166 |
| 2025-08-15 | 32.94 | $33.45 | 155700 |
| 2025-08-14 | 32.89 | $33.27 | 246315 |
| 2025-08-13 | 32.84 | $34.07 | 650900 |
| 2025-08-12 | 32.72 | $33.99 | 117400 |
| 2025-08-11 | 32.58 | $33.44 | 207900 |
| 2025-08-08 | 32.49 | $33.97 | 291972 |
| 2025-08-07 | 32.34 | $33.53 | 393802 |
| 2025-08-06 | 32.21 | $32.84 | 473013 |
| 2025-08-05 | 32.14 | $31.79 | 725105 |
| 2025-08-04 | 32.18 | $31.94 | 305100 |
| 2025-08-01 | 32.21 | $31.70 | 330594 |
| 2025-07-31 | 32.26 | $31.75 | 575162 |
| 2025-07-30 | 32.31 | $32.21 | 498318 |
| 2025-07-29 | 32.32 | $32.25 | 301500 |
| 2025-07-28 | 32.33 | $32.13 | 528940 |
| 2025-07-25 | 32.35 | $33.35 | 151318 |
| 2025-07-24 | 32.25 | $33.29 | 202119 |
| 2025-07-23 | 32.14 | $33.45 | 437633 |
| 2025-07-22 | 32.00 | $32.93 | 136902 |
| 2025-07-21 | 31.90 | $32.90 | 247745 |
| 2025-07-18 | 31.80 | $32.86 | 175800 |
| 2025-07-17 | 31.69 | $32.34 | 220145 |
| 2025-07-16 | 31.62 | $31.97 | 241400 |
| 2025-07-15 | 31.58 | $31.66 | 149544 |
| 2025-07-14 | 31.57 | $32.14 | 259000 |
| 2025-07-11 | 31.51 | $31.95 | 103277 |
| 2025-07-10 | 31.47 | $32.05 | 304410 |
| 2025-07-09 | 31.40 | $32.72 | 134900 |
| 2025-07-08 | 31.26 | $32.62 | 183691 |
| 2025-07-07 | 31.12 | $32.25 | 348800 |
| 2025-07-03 | 31.00 | $32.82 | 651400 |
| 2025-07-02 | 30.81 | $32.19 | 320193 |
| 2025-07-01 | 30.67 | $32.06 | 475200 |
| 2025-06-30 | 30.52 | $32.26 | 511200 |
| 2025-06-27 | 30.34 | $31.69 | 261321 |
| 2025-06-26 | 30.20 | $31.65 | 641038 |
| 2025-06-25 | 30.04 | $30.57 | 225200 |
| 2025-06-24 | 29.99 | $30.56 | 544811 |
| 2025-06-23 | 29.93 | $29.51 | 714048 |
| 2025-06-20 | 29.97 | $29.72 | 279900 |
| 2025-06-18 | 30.00 | $29.36 | 337342 |
| 2025-06-17 | 30.06 | $29.39 | 703982 |
| 2025-06-16 | 30.13 | $29.38 | 863575 |
| 2025-06-13 | 30.21 | $29.86 | 1.7M |
| 2025-06-12 | 30.25 | $30.63 | 278443 |
| 2025-06-11 | 30.21 | $30.62 | 384720 |
| 2025-06-10 | 30.17 | $30.83 | 340549 |
| 2025-06-09 | 30.10 | $30.00 | 416439 |
| 2025-06-06 | 30.11 | $29.46 | 426471 |
| 2025-06-05 | 30.18 | $29.75 | 442616 |
| 2025-06-04 | 30.22 | $30.22 | 345816 |
| 2025-06-03 | 30.22 | $29.92 | 744432 |
| 2025-06-02 | 30.25 | $30.49 | 568497 |
| 2025-05-30 | 30.23 | $30.37 | 542000 |
| 2025-05-29 | 30.21 | $30.72 | 483500 |
| 2025-05-28 | 30.16 | $31.25 | 661813 |
| 2025-05-27 | 30.05 | $30.82 | 693606 |
| 2025-05-23 | 29.97 | $29.85 | 418186 |
| 2025-05-22 | 29.98 | $29.99 | 883630 |
| 2025-05-21 | 29.98 | $30.09 | 766631 |
| 2025-05-20 | 29.96 | $30.77 | 454600 |
| 2025-05-19 | 29.88 | $30.53 | 378900 |
| 2025-05-16 | 29.81 | $30.32 | 510001 |
| 2025-05-15 | 29.76 | $30.49 | 242496 |
| 2025-05-14 | 29.68 | $30.68 | 258507 |
| 2025-05-13 | 29.57 | $30.80 | 501228 |
| 2025-05-12 | 29.45 | $30.50 | 542232 |
| 2025-05-09 | 29.33 | $30.88 | 429047 |
| 2025-05-08 | 29.17 | $29.94 | 431178 |
| 2025-05-07 | 29.09 | $29.66 | 497600 |
| 2025-05-06 | 29.03 | $29.48 | 678300 |
| 2025-05-05 | 28.98 | $29.83 | 500816 |
| 2025-05-02 | 28.89 | $30.09 | 491000 |
| 2025-05-01 | 28.77 | $29.45 | 991113 |
| 2025-04-30 | 28.70 | $29.48 | 598700 |
| 2025-04-29 | 28.61 | $30.30 | 177242 |
| 2025-04-28 | 28.44 | $30.30 | 433500 |
| 2025-04-25 | 28.24 | $30.04 | 399027 |
| 2025-04-24 | 28.05 | $30.19 | 553619 |
| 2025-04-23 | 27.83 | $29.43 | 474548 |
| 2025-04-22 | 27.66 | $29.25 | 488040 |
| 2025-04-21 | 27.49 | $28.63 | 434566 |
| 2025-04-17 | 27.37 | $28.29 | 752267 |
| 2025-04-16 | 27.27 | $27.74 | 382625 |
| 2025-04-15 | 27.22 | $27.58 | 335041 |
| 2025-04-14 | 27.19 | $27.59 | 243708 |
| 2025-04-11 | 27.14 | $27.25 | 249400 |
| 2025-04-10 | 27.13 | $26.93 | 731716 |
| 2025-04-09 | 27.16 | $27.69 | 1.2M |
| 2025-04-08 | 27.10 | $24.70 | 824438 |
| 2025-04-07 | 27.35 | $24.54 | 975826 |
| 2025-04-04 | 27.65 | $25.14 | 2.0M |
| 2025-04-03 | 27.91 | $27.51 | 1.1M |
| 2025-04-02 | 27.95 | $28.79 | 363900 |
| 2025-04-01 | 27.87 | $28.28 | 354700 |
| 2025-03-31 | 27.82 | $28.01 | 599500 |
| 2025-03-28 | 27.80 | $28.43 | 317001 |
| 2025-03-27 | 27.74 | $28.69 | 311446 |
| 2025-03-26 | 27.64 | $28.42 | 449050 |
| 2025-03-25 | 27.55 | $29.11 | 428049 |
| 2025-03-24 | 27.39 | $28.56 | 349200 |
| 2025-03-21 | 27.27 | $28.13 | 441225 |
| 2025-03-20 | 27.17 | $28.35 | 586900 |
| 2025-03-19 | 27.05 | $28.79 | 640719 |
| 2025-03-18 | 26.87 | $29.15 | 830711 |
| 2025-03-17 | 26.63 | $29.01 | 859887 |
| 2025-03-14 | 26.38 | $28.50 | 794447 |
| 2025-03-13 | 26.15 | $27.58 | 490535 |
| 2025-03-12 | 26.00 | $27.17 | 450500 |
| 2025-03-11 | 25.88 | $26.88 | 1.2M |
| 2025-03-10 | 25.77 | $26.44 | 1.0M |
| 2025-03-07 | 25.70 | $27.42 | 710317 |
| 2025-03-06 | 25.52 | $26.86 | 999012 |
| 2025-03-05 | 25.38 | $26.92 | 894103 |
| 2025-03-04 | 25.22 | $25.51 | 913221 |
| 2025-03-03 | 25.19 | $25.68 | 433300 |
| 2025-02-28 | 25.14 | $25.28 | 526001 |
| 2025-02-27 | 25.12 | $25.55 | 347060 |
| 2025-02-26 | 25.08 | $26.18 | 499800 |
| 2025-02-25 | 24.96 | $25.95 | 325800 |
| 2025-02-24 | 24.86 | $25.62 | 304620 |
| 2025-02-21 | 24.78 | $25.99 | 262908 |
| 2025-02-20 | 24.65 | $26.19 | 286158 |
| 2025-02-19 | 24.49 | $26.12 | 445483 |
| 2025-02-18 | 24.32 | $26.74 | 734440 |
| 2025-02-14 | 24.06 | $25.77 | 381600 |
| 2025-02-13 | 23.89 | $25.86 | 537329 |
| 2025-02-12 | 23.68 | $25.67 | 447100 |
| 2025-02-11 | 23.47 | $25.16 | 232100 |
| 2025-02-10 | 23.29 | $24.56 | 172401 |
| 2025-02-07 | 23.16 | $24.30 | 164210 |
| 2025-02-06 | 23.04 | $24.20 | 454619 |
| 2025-02-05 | 22.91 | $23.57 | 382500 |
| 2025-02-04 | 22.84 | $23.59 | 185034 |
| 2025-02-03 | 22.76 | $23.01 | 112135 |
| 2025-01-31 | 22.74 | $23.63 | 224410 |
| 2025-01-30 | 22.65 | $24.03 | 138900 |
| 2025-01-29 | 22.50 | $23.45 | 201700 |
| 2025-01-28 | 22.40 | $23.58 | 191054 |
| 2025-01-27 | 22.28 | $23.56 | 68248 |
| 2025-01-24 | 22.14 | $23.60 | 190721 |
| 2025-01-23 | 21.99 | $23.27 | 159220 |
| 2025-01-22 | 21.85 | $23.13 | 122600 |
| 2025-01-21 | 21.72 | $22.85 | 313904 |
| 2025-01-17 | 21.60 | $22.08 | 414000 |
| 2025-01-16 | 21.55 | $21.83 | 322400 |
| 2025-01-15 | 21.52 | $21.96 | 123200 |
| 2025-01-14 | 21.47 | $21.59 | 153216 |
| 2025-01-13 | 21.46 | $21.28 | 540100 |
| 2025-01-10 | 21.48 | $21.28 | 59949 |
| 2025-01-08 | 21.50 | $21.15 | 58100 |
| 2025-01-07 | 21.53 | $21.52 | 68400 |
| 2025-01-06 | 21.53 | $21.64 | 86838 |
| 2025-01-03 | 21.52 | $21.24 | 75900 |
| 2025-01-02 | 21.55 | $20.91 | 128420 |
| 2024-12-31 | 21.62 | $20.87 | 86800 |
| 2024-12-30 | 21.70 | $21.00 | 46038 |
| 2024-12-27 | 21.77 | $21.10 | 61900 |
| 2024-12-26 | 21.84 | $21.34 | 59737 |
| 2024-12-24 | 21.90 | $21.31 | 38500 |
| 2024-12-23 | 21.96 | $21.16 | 43100 |
| 2024-12-20 | 22.04 | $21.07 | 95300 |
| 2024-12-19 | 22.14 | $21.06 | 122000 |
| 2024-12-18 | 22.26 | $20.76 | 198649 |
| 2024-12-17 | 22.42 | $21.23 | 236500 |
| 2024-12-16 | 22.54 | $22.74 | 117905 |
| 2024-12-13 | 22.52 | $22.71 | 299500 |
| 2024-12-12 | 22.50 | $22.55 | 80100 |
| 2024-12-11 | 22.50 | $22.81 | 66328 |
| 2024-12-10 | 22.46 | $23.07 | 85700 |
| 2024-12-09 | 22.40 | $23.11 | 434700 |
| 2024-12-06 | 22.32 | $23.08 | 91800 |
| 2024-12-05 | 22.24 | $23.14 | 112545 |
| 2024-12-04 | 22.15 | $22.61 | 75320 |
| 2024-12-03 | 22.10 | $22.33 | 91500 |
| 2024-12-02 | 22.08 | $22.45 | 127848 |
| 2024-11-29 | 22.04 | $22.09 | 27636 |
| 2024-11-27 | 22.03 | $21.88 | 88425 |
| 2024-11-26 | 22.05 | $21.78 | 140231 |
| 2024-11-25 | 22.08 | $21.79 | 180503 |
| 2024-11-22 | 22.11 | $21.51 | 511135 |
| 2024-11-21 | 22.17 | $21.49 | 163732 |
| 2024-11-20 | 22.24 | $21.26 | 99805 |
| 2024-11-19 | 22.34 | $21.20 | 449600 |
| 2024-11-18 | 22.46 | $21.85 | 1.1M |
| 2024-11-15 | 22.53 | $21.74 | 81600 |
| 2024-11-14 | 22.61 | $22.12 | 138800 |
| 2024-11-13 | 22.66 | $21.90 | 80600 |
| 2024-11-12 | 22.74 | $22.10 | 327300 |
| 2024-11-11 | 22.81 | $22.62 | 186601 |
| 2024-11-08 | 22.83 | $22.89 | 67732 |
| 2024-11-07 | 22.82 | $23.31 | 317700 |
| 2024-11-06 | 22.77 | $22.30 | 137023 |
| 2024-11-05 | 22.82 | $22.58 | 115400 |
| 2024-11-04 | 22.85 | $22.49 | 323606 |
| 2024-11-01 | 22.88 | $22.19 | 169500 |
| 2024-10-31 | 22.96 | $22.26 | 104000 |
| 2024-10-30 | 23.03 | $22.31 | 90139 |
| 2024-10-29 | 23.11 | $22.85 | 148723 |
| 2024-10-28 | 23.13 | $22.46 | 113725 |
| 2024-10-25 | 23.20 | $22.31 | 410446 |
| 2024-10-24 | 23.30 | $22.45 | 347600 |
| 2024-10-23 | 23.39 | $22.38 | 65500 |
| 2024-10-22 | 23.49 | $22.53 | 136805 |
| 2024-10-21 | 23.59 | $22.90 | 44276 |
| 2024-10-18 | 23.67 | $23.25 | 212724 |
| 2024-10-17 | 23.71 | $22.96 | 228300 |
| 2024-10-16 | 23.79 | $23.70 | 67808 |
| 2024-10-15 | 23.80 | $23.55 | 121100 |
| 2024-10-14 | 23.83 | $23.73 | 66600 |
| 2024-10-11 | 23.84 | $23.87 | 73000 |
| 2024-10-10 | 23.83 | $23.60 | 86903 |
| 2024-10-09 | 23.86 | $23.66 | 53500 |
| 2024-10-08 | 23.88 | $23.29 | 366017 |
| 2024-10-07 | 23.94 | $23.17 | 169200 |
| 2024-10-04 | 24.02 | $23.34 | 60534 |
| 2024-10-03 | 24.09 | $23.29 | 400334 |
| 2024-10-02 | 24.18 | $23.83 | 116700 |
| 2024-10-01 | 24.21 | $23.94 | 196400 |
| 2024-09-30 | 24.24 | $24.24 | 328600 |
| 2024-09-27 | 24.24 | $24.86 | 96300 |
| 2024-09-26 | 24.18 | $24.87 | 127937 |
| 2024-09-25 | 24.11 | $24.46 | 119203 |
| 2024-09-24 | 24.07 | $24.63 | 276200 |
| 2024-09-23 | 24.01 | $23.87 | 135249 |
| 2024-09-20 | 24.03 | $23.87 | 340346 |
| 2024-09-19 | 24.04 | $24.45 | 93600 |
| 2024-09-18 | 24.00 | $24.02 | 260102 |
| 2024-09-17 | 24.00 | $24.08 | 76500 |
| 2024-09-16 | 23.99 | $23.91 | 79900 |
| 2024-09-13 | 24.00 | $23.94 | 58000 |
| 2024-09-12 | 24.00 | $23.60 | 215201 |
| 2024-09-11 | 24.04 | $23.36 | 130400 |
| 2024-09-10 | 24.12 | $23.57 | 178400 |
| 2024-09-09 | 24.17 | $23.88 | 108800 |
| 2024-09-06 | 24.20 | $23.64 | 110800 |
| 2024-09-05 | 24.26 | $24.26 | 141300 |
| 2024-09-04 | 24.26 | $24.61 | 400400 |
| 2024-09-03 | 24.23 | $24.52 | 314937 |
| 2024-08-30 | 24.20 | $24.57 | 143920 |
| 2024-08-29 | 24.16 | $24.47 | 161538 |
| 2024-08-28 | 24.13 | $24.29 | 157005 |
| 2024-08-27 | 24.11 | $24.69 | 66429 |
| 2024-08-26 | 24.05 | $24.56 | 78900 |
| 2024-08-23 | 23.99 | $24.84 | 92800 |
| 2024-08-22 | 23.90 | $24.37 | 136625 |
| 2024-08-21 | 23.85 | $24.73 | 99110 |
| 2024-08-20 | 23.76 | $24.37 | 102145 |
| 2024-08-19 | 23.70 | $24.82 | 1.3M |
| 2024-08-16 | 23.58 | $24.67 | 208200 |
| 2024-08-15 | 23.46 | $24.02 | 236214 |
| 2024-08-14 | 23.41 | $23.68 | 42900 |
| 2024-08-13 | 23.38 | $23.59 | 106300 |
| 2024-08-12 | 23.36 | $23.25 | 169900 |
| 2024-08-09 | 23.37 | $22.49 | 57600 |
| 2024-08-08 | 23.46 | $22.54 | 87100 |
| 2024-08-07 | 23.56 | $21.92 | 173510 |
| 2024-08-06 | 23.73 | $22.11 | 475550 |
| 2024-08-05 | 23.90 | $22.57 | 362745 |
| 2024-08-02 | 24.04 | $23.31 | 126300 |
| 2024-08-01 | 24.11 | $23.20 | 258700 |
| 2024-07-31 | 24.21 | $23.86 | 82427 |
| 2024-07-30 | 24.25 | $23.47 | 64500 |
| 2024-07-29 | 24.33 | $23.80 | 88220 |
| 2024-07-26 | 24.38 | $23.86 | 51836 |
| 2024-07-25 | 24.44 | $23.78 | 91000 |
| 2024-07-24 | 24.51 | $23.72 | 242900 |
| 2024-07-23 | 24.59 | $24.04 | 378900 |
| 2024-07-22 | 24.65 | $24.66 | 190840 |
| 2024-07-19 | 24.65 | $24.39 | 42648 |
| 2024-07-18 | 24.68 | $24.51 | 180749 |
| 2024-07-17 | 24.69 | $24.27 | 296045 |
| 2024-07-16 | 24.74 | $24.64 | 369408 |
| 2024-07-15 | 24.75 | $25.44 | 75000 |
| 2024-07-12 | 24.68 | $25.47 | 75900 |
| 2024-07-11 | 24.59 | $25.15 | 95100 |
| 2024-07-10 | 24.53 | $25.02 | 87100 |
| 2024-07-09 | 24.48 | $25.07 | 112125 |
| 2024-07-08 | 24.42 | $25.00 | 89300 |
| 2024-07-05 | 24.36 | $24.86 | 122138 |
| 2024-07-03 | 24.31 | $24.89 | 77433 |
| 2024-07-02 | 24.25 | $24.54 | 405103 |
| 2024-07-01 | 24.22 | $24.57 | 213800 |
| 2024-06-28 | 24.18 | $24.53 | 121941 |
| 2024-06-27 | 24.14 | $24.48 | 115227 |
| 2024-06-26 | 24.11 | $24.23 | 83438 |
| 2024-06-25 | 24.09 | $24.47 | 266500 |
| 2024-06-24 | 24.05 | $24.45 | 223023 |
| 2024-06-21 | 24.01 | $23.74 | 157626 |
| 2024-06-20 | 24.04 | $23.79 | 96234 |
| 2024-06-18 | 24.07 | $23.52 | 51811 |
| 2024-06-17 | 24.12 | $23.50 | 416012 |
| 2024-06-14 | 24.19 | $22.79 | 226600 |
| 2024-06-13 | 24.34 | $22.96 | 98346 |
| 2024-06-12 | 24.48 | $23.55 | 238800 |
| 2024-06-11 | 24.58 | $23.09 | 233100 |
| 2024-06-10 | 24.74 | $23.88 | 313000 |
| 2024-06-07 | 24.83 | $23.99 | 180600 |
| 2024-06-06 | 24.91 | $24.78 | 187745 |
| 2024-06-05 | 24.93 | $24.56 | 662300 |
| 2024-06-04 | 24.97 | $24.35 | 333100 |
| 2024-06-03 | 25.03 | $25.20 | 213534 |
| 2024-05-31 | 25.01 | $25.18 | 393919 |
| 2024-05-30 | 25.00 | $24.67 | 145711 |
| 2024-05-29 | 25.03 | $24.63 | 422700 |
| 2024-05-28 | 25.07 | $25.23 | 111600 |
| 2024-05-24 | 25.06 | $25.42 | 132201 |
| 2024-05-23 | 25.02 | $25.28 | 119607 |
| 2024-05-22 | 24.99 | $25.47 | 153900 |
| 2024-05-21 | 24.94 | $25.84 | 60645 |
| 2024-05-20 | 24.85 | $26.03 | 105008 |
| 2024-05-17 | 24.72 | $25.87 | 142900 |
| 2024-05-16 | 24.60 | $25.66 | 104646 |
| 2024-05-15 | 24.49 | $25.72 | 100721 |
| 2024-05-14 | 24.36 | $25.52 | 114427 |
| 2024-05-13 | 24.24 | $25.11 | 848900 |
| 2024-05-10 | 24.15 | $24.71 | 124100 |
| 2024-05-09 | 24.09 | $25.21 | 82500 |
| 2024-05-08 | 23.97 | $24.76 | 50340 |
| 2024-05-07 | 23.89 | $24.63 | 52700 |
| 2024-05-06 | 23.81 | $24.83 | 42100 |
| 2024-05-03 | 23.70 | $24.27 | 141200 |
| 2024-05-02 | 23.64 | $23.85 | 987086 |
| 2024-05-01 | 23.62 | $23.58 | 185000 |
| 2024-04-30 | 23.63 | $23.56 | 75412 |
| 2024-04-29 | 23.63 | $24.16 | 122837 |
| 2024-04-26 | 23.58 | $23.87 | 70100 |
| 2024-04-25 | 23.55 | $23.72 | 97100 |
| 2024-04-24 | 23.53 | $23.67 | 127700 |
| 2024-04-23 | 23.51 | $24.05 | 274500 |
| 2024-04-22 | 23.46 | $23.83 | 95800 |
| 2024-04-19 | 23.42 | $23.31 | 120500 |
| 2024-04-18 | 23.43 | $23.18 | 99237 |
| 2024-04-17 | 23.45 | $22.92 | 125000 |
| 2024-04-16 | 23.51 | $22.38 | 265206 |
| 2024-04-15 | 23.63 | $23.13 | 243360 |
| 2024-04-12 | 23.68 | $23.23 | 219900 |
| 2024-04-11 | 23.73 | $24.10 | 312200 |
| 2024-04-10 | 23.69 | $24.18 | 178700 |
| 2024-04-09 | 23.64 | $24.38 | 91248 |
| 2024-04-08 | 23.56 | $24.66 | 179216 |
| 2024-04-05 | 23.45 | $24.19 | 137800 |
| 2024-04-04 | 23.37 | $23.90 | 244824 |
| 2024-04-03 | 23.31 | $23.77 | 235200 |
| 2024-04-02 | 23.26 | $23.64 | 200200 |
| 2024-04-01 | 23.23 | $23.52 | 91307 |
| 2024-03-28 | 23.19 | $23.59 | 838200 |
| 2024-03-27 | 23.15 | $23.22 | 233433 |
| 2024-03-26 | 23.15 | $23.23 | 139033 |
| 2024-03-25 | 23.14 | $22.89 | 219642 |
| 2024-03-22 | 23.16 | $23.11 | 107230 |
| 2024-03-21 | 23.17 | $23.46 | 72700 |
| 2024-03-20 | 23.14 | $23.12 | 211100 |
| 2024-03-19 | 23.14 | $22.85 | 125800 |
| 2024-03-18 | 23.17 | $22.88 | 134200 |
| 2024-03-15 | 23.20 | $23.08 | 563500 |
| 2024-03-14 | 23.21 | $23.62 | 333300 |
| 2024-03-13 | 23.17 | $23.79 | 262400 |
| 2024-03-12 | 23.10 | $23.84 | 91200 |
| 2024-03-11 | 23.03 | $23.28 | 85700 |
| 2024-03-08 | 23.00 | $22.93 | 108400 |
| 2024-03-07 | 23.01 | $23.01 | 104900 |
| 2024-03-06 | 23.01 | $23.20 | 218311 |
| 2024-03-05 | 22.99 | $22.87 | 380200 |
| 2024-03-04 | 23.00 | $23.15 | 194241 |
| 2024-03-01 | 22.98 | $23.51 | 114714 |
| 2024-02-29 | 22.93 | $23.31 | 165800 |
| 2024-02-28 | 22.89 | $23.35 | 437813 |
| 2024-02-27 | 22.84 | $23.86 | 185947 |
| 2024-02-26 | 22.73 | $23.87 | 159821 |
| 2024-02-23 | 22.61 | $23.91 | 224000 |
| 2024-02-22 | 22.47 | $23.65 | 155008 |
| 2024-02-21 | 22.35 | $23.39 | 106000 |
| 2024-02-20 | 22.24 | $23.43 | 131600 |
| 2024-02-16 | 22.12 | $22.63 | 93702 |
| 2024-02-15 | 22.06 | $22.51 | 85600 |
| 2024-02-14 | 22.02 | $22.42 | 62417 |
| 2024-02-13 | 21.97 | $21.80 | 121407 |
| 2024-02-12 | 21.99 | $22.57 | 89500 |
| 2024-02-09 | 21.93 | $22.28 | 74200 |
| 2024-02-08 | 21.89 | $22.22 | 113549 |
| 2024-02-07 | 21.86 | $22.41 | 177900 |
| 2024-02-06 | 21.80 | $22.22 | 96533 |
| 2024-02-05 | 21.76 | $22.22 | 160539 |
| 2024-02-02 | 21.71 | $22.70 | 238923 |
| 2024-02-01 | 21.60 | $22.49 | 236309 |
| 2024-01-31 | 21.51 | $21.90 | 448008 |
| 2024-01-30 | 21.47 | $21.51 | 50223 |
| 2024-01-29 | 21.47 | $21.21 | 57500 |
| 2024-01-26 | 21.49 | $21.26 | 57203 |
| 2024-01-25 | 21.52 | $21.17 | 125514 |
| 2024-01-24 | 21.55 | $21.13 | 356400 |
| 2024-01-23 | 21.60 | $20.91 | 67608 |
| 2024-01-22 | 21.67 | $21.15 | 271131 |
| 2024-01-19 | 21.73 | $21.18 | 125900 |
| 2024-01-18 | 21.78 | $20.80 | 79736 |
| 2024-01-17 | 21.89 | $20.55 | 155706 |
| 2024-01-16 | 22.03 | $20.86 | 446524 |
| 2024-01-12 | 22.15 | $21.61 | 110105 |
| 2024-01-11 | 22.21 | $21.61 | 216328 |
| 2024-01-10 | 22.27 | $21.91 | 323400 |
| 2024-01-09 | 22.31 | $22.03 | 108600 |
| 2024-01-08 | 22.34 | $22.18 | 204436 |
| 2024-01-05 | 22.35 | $21.74 | 147446 |
| 2024-01-04 | 22.42 | $21.87 | 145000 |
| 2024-01-03 | 22.48 | $22.06 | 222143 |
| 2024-01-02 | 22.52 | $21.93 | 285739 |
| 2023-12-29 | 22.58 | $22.65 | 195245 |
| 2023-12-28 | 22.57 | $22.89 | 134700 |
| 2023-12-27 | 22.54 | $23.21 | 201700 |
| 2023-12-26 | 22.47 | $22.86 | 75700 |
| 2023-12-22 | 22.43 | $22.73 | 111700 |
| 2023-12-21 | 22.40 | $22.87 | 112957 |
| 2023-12-20 | 22.35 | $22.26 | 341531 |
| 2023-12-19 | 22.36 | $23.38 | 286015 |
| 2023-12-18 | 22.25 | $23.17 | 985336 |
| 2023-12-15 | 22.15 | $22.71 | 334647 |
| 2023-12-14 | 22.10 | $23.15 | 166400 |
| 2023-12-13 | 21.98 | $23.01 | 269700 |
| 2023-12-12 | 21.88 | $22.51 | 133900 |
| 2023-12-11 | 21.81 | $22.53 | 148400 |
| 2023-12-08 | 21.73 | $22.48 | 139800 |
| 2023-12-07 | 21.65 | $22.37 | 84903 |
| 2023-12-06 | 21.58 | $22.40 | 198128 |
| 2023-12-05 | 21.49 | $22.47 | 273300 |
| 2023-12-04 | 21.39 | $22.45 | 189245 |
| 2023-12-01 | 21.28 | $22.55 | 492729 |
| 2023-11-30 | 21.14 | $21.73 | 862800 |
| 2023-11-29 | 21.08 | $22.00 | 339200 |
| 2023-11-28 | 20.99 | $22.32 | 189228 |
| 2023-11-27 | 20.85 | $21.77 | 171518 |
| 2023-11-24 | 20.75 | $21.78 | 38300 |
| 2023-11-22 | 20.64 | $21.78 | 187900 |
| 2023-11-21 | 20.52 | $21.79 | 93500 |
| 2023-11-20 | 20.39 | $22.04 | 244431 |
| 2023-11-17 | 20.21 | $21.58 | 59644 |
| 2023-11-16 | 20.07 | $21.40 | 314100 |
| 2023-11-15 | 19.93 | $21.20 | 840500 |
| 2023-11-14 | 19.80 | $21.50 | 499100 |
| 2023-11-13 | 19.62 | $20.06 | 442100 |
| 2023-11-10 | 19.57 | $20.22 | 206300 |
| 2023-11-09 | 19.50 | $20.15 | 115142 |
| 2023-11-08 | 19.43 | $20.09 | 306600 |
| 2023-11-07 | 19.36 | $20.21 | 161400 |
| 2023-11-06 | 19.27 | $20.45 | 221243 |
| 2023-11-03 | 19.15 | $20.40 | 258100 |
| 2023-11-02 | 19.02 | $20.08 | 362423 |
| 2023-11-01 | 18.91 | $19.93 | 481500 |
| 2023-10-31 | 18.80 | $19.85 | 340648 |
| 2023-10-30 | 18.69 | $19.73 | 217700 |
| 2023-10-27 | 18.58 | $19.30 | 206424 |
| 2023-10-26 | 18.50 | $19.49 | 265730 |
| 2023-10-25 | 18.40 | $19.25 | 242909 |
| 2023-10-24 | 18.31 | $19.07 | 207317 |
| 2023-10-23 | 18.23 | $18.74 | 282541 |
| 2023-10-20 | 18.18 | $18.68 | 146028 |
| 2023-10-19 | 18.13 | $18.94 | 140600 |
| 2023-10-18 | 18.04 | $19.33 | 412800 |
| 2023-10-17 | 17.90 | $19.77 | 413800 |
| 2023-10-16 | 17.71 | $19.26 | 326707 |
| 2023-10-13 | 17.54 | $17.91 | 214031 |
| 2023-10-12 | 17.50 | $17.76 | 712200 |
| 2023-10-11 | 17.48 | $18.14 | 387160 |
| 2023-10-10 | 17.41 | $17.89 | 375700 |
| 2023-10-09 | 17.36 | $17.34 | 404400 |
| 2023-10-06 | 17.36 | $17.09 | 506600 |
| 2023-10-05 | 17.39 | $16.67 | 687932 |
| 2023-10-04 | 17.46 | $16.84 | 331703 |
| 2023-10-03 | 17.53 | $16.49 | 224503 |
| 2023-10-02 | 17.64 | $16.68 | 293619 |
| 2023-09-29 | 17.74 | $17.11 | 393311 |
| 2023-09-28 | 17.81 | $16.84 | 394040 |
| 2023-09-27 | 17.91 | $16.93 | 327744 |
| 2023-09-26 | 18.01 | $17.31 | 446800 |
| 2023-09-25 | 18.08 | $17.47 | 115314 |
| 2023-09-22 | 18.15 | $17.63 | 109500 |
| 2023-09-21 | 18.20 | $17.62 | 145045 |
| 2023-09-20 | 18.26 | $17.78 | 121940 |
| 2023-09-19 | 18.31 | $17.43 | 147500 |
| 2023-09-18 | 18.41 | $17.59 | 91242 |
| 2023-09-15 | 18.49 | $17.75 | 164444 |
| 2023-09-14 | 18.57 | $17.76 | 101300 |
| 2023-09-13 | 18.66 | $17.75 | 255242 |
| 2023-09-12 | 18.75 | $17.65 | 279900 |
| 2023-09-11 | 18.87 | $17.65 | 257800 |
| 2023-09-08 | 19.00 | $17.69 | 412949 |
| 2023-09-07 | 19.13 | $17.51 | 419211 |
| 2023-09-06 | 19.31 | $18.09 | 299917 |
| 2023-09-05 | 19.43 | $18.68 | 418500 |
| 2023-09-01 | 19.51 | $19.27 | 167043 |
| 2023-08-31 | 19.54 | $19.15 | 230100 |
| 2023-08-30 | 19.58 | $19.56 | 142208 |
| 2023-08-29 | 19.58 | $19.53 | 127700 |
| 2023-08-28 | 19.59 | $19.30 | 237259 |
| 2023-08-25 | 19.62 | $19.05 | 81929 |
| 2023-08-24 | 19.68 | $18.95 | 140500 |
| 2023-08-23 | 19.75 | $19.26 | 158032 |
| 2023-08-22 | 19.81 | $19.08 | 95831 |
| 2023-08-21 | 19.88 | $19.26 | 143812 |
| 2023-08-18 | 19.95 | $19.27 | 238330 |
| 2023-08-17 | 20.02 | $19.09 | 141300 |
| 2023-08-16 | 20.12 | $19.29 | 193300 |
| 2023-08-15 | 20.20 | $19.60 | 696800 |
| 2023-08-14 | 20.27 | $19.96 | 152442 |
| 2023-08-11 | 20.30 | $20.20 | 103539 |
| 2023-08-10 | 20.31 | $20.26 | 150900 |
| 2023-08-09 | 20.32 | $19.97 | 80223 |
| 2023-08-08 | 20.35 | $20.10 | 239400 |
| 2023-08-07 | 20.38 | $20.50 | 118200 |
| 2023-08-04 | 20.37 | $20.41 | 387926 |
| 2023-08-03 | 20.36 | $20.21 | 199800 |
| 2023-08-02 | 20.38 | $20.27 | 307639 |
| 2023-08-01 | 20.39 | $20.72 | 286500 |
| 2023-07-31 | 20.35 | $21.09 | 182100 |
| 2023-07-28 | 20.28 | $21.01 | 157344 |
| 2023-07-27 | 20.20 | $20.65 | 248334 |
| 2023-07-26 | 20.15 | $20.95 | 272943 |
| 2023-07-25 | 20.07 | $20.90 | 351700 |
| 2023-07-24 | 19.98 | $20.80 | 182900 |
| 2023-07-21 | 19.89 | $20.63 | 153600 |
| 2023-07-20 | 19.82 | $20.72 | 167051 |
| 2023-07-19 | 19.72 | $20.97 | 175259 |
| 2023-07-18 | 19.59 | $21.01 | 243201 |
| 2023-07-17 | 19.44 | $20.81 | 134804 |
| 2023-07-14 | 19.30 | $20.35 | 130800 |
| 2023-07-13 | 19.18 | $20.37 | 201400 |
| 2023-07-12 | 19.06 | $20.19 | 214373 |
| 2023-07-11 | 18.94 | $19.42 | 450000 |
| 2023-07-10 | 18.89 | $19.23 | 159230 |
| 2023-07-07 | 18.85 | $19.06 | 269900 |
| 2023-07-06 | 18.83 | $18.55 | 308488 |
| 2023-07-05 | 18.86 | $18.64 | 260600 |
| 2023-07-03 | 18.89 | $19.39 | 158400 |
| 2023-06-30 | 18.83 | $19.18 | 256761 |
| 2023-06-29 | 18.80 | $19.10 | 659100 |
| 2023-06-28 | 18.77 | $18.92 | 228100 |
| 2023-06-27 | 18.75 | $19.11 | 199339 |
| 2023-06-26 | 18.71 | $19.17 | 140700 |
| 2023-06-23 | 18.66 | $18.88 | 171608 |
| 2023-06-22 | 18.64 | $19.44 | 87200 |
| 2023-06-21 | 18.56 | $19.43 | 372000 |
| 2023-06-20 | 18.46 | $19.16 | 739412 |
| 2023-06-16 | 18.39 | $19.33 | 191108 |
| 2023-06-15 | 18.29 | $19.50 | 594200 |
| 2023-06-14 | 18.16 | $18.95 | 206000 |
| 2023-06-13 | 18.08 | $18.38 | 829718 |
| 2023-06-12 | 18.05 | $18.62 | 173121 |
| 2023-06-09 | 17.99 | $18.68 | 188300 |
| 2023-06-08 | 17.92 | $18.62 | 101015 |
| 2023-06-07 | 17.84 | $18.31 | 244024 |
| 2023-06-06 | 17.79 | $18.62 | 761500 |
| 2023-06-05 | 17.71 | $18.28 | 212638 |
| 2023-06-02 | 17.65 | $18.30 | 501763 |
| 2023-06-01 | 17.58 | $17.62 | 179025 |
| 2023-05-31 | 17.57 | $16.98 | 496368 |
| 2023-05-30 | 17.64 | $17.45 | 336300 |
| 2023-05-26 | 17.66 | $17.84 | 159500 |
| 2023-05-25 | 17.64 | $17.58 | 186503 |
| 2023-05-24 | 17.64 | $17.75 | 282920 |
| 2023-05-23 | 17.63 | $18.14 | 208150 |
| 2023-05-22 | 17.58 | $18.30 | 308900 |
| 2023-05-19 | 17.50 | $17.93 | 554300 |
| 2023-05-18 | 17.46 | $17.53 | 222848 |
| 2023-05-17 | 17.45 | $17.72 | 450742 |
| 2023-05-16 | 17.42 | $17.93 | 210200 |
| 2023-05-15 | 17.37 | $17.90 | 335420 |
| 2023-05-12 | 17.31 | $17.76 | 530120 |
| 2023-05-11 | 17.26 | $17.63 | 476934 |
| 2023-05-10 | 17.22 | $17.95 | 193400 |
| 2023-05-09 | 17.15 | $17.58 | 325712 |
| 2023-05-08 | 17.10 | $17.69 | 93000 |
| 2023-05-05 | 17.04 | $17.61 | 222900 |
| 2023-05-04 | 16.98 | $17.23 | 170729 |
| 2023-05-03 | 16.95 | $17.59 | 179004 |
| 2023-05-02 | 16.89 | $17.54 | 419400 |
| 2023-05-01 | 16.82 | $17.54 | 324942 |
| 2023-04-28 | 16.74 | $17.62 | 518100 |
| 2023-04-27 | 16.65 | $17.96 | 366000 |
| 2023-04-26 | 16.51 | $17.18 | 154635 |
| 2023-04-25 | 16.44 | $17.02 | 155500 |
| 2023-04-24 | 16.38 | $17.39 | 121900 |
| 2023-04-21 | 16.27 | $17.22 | 95538 |
| 2023-04-20 | 16.17 | $17.29 | 212000 |
| 2023-04-19 | 16.06 | $17.07 | 826411 |
| 2023-04-18 | 15.95 | $17.08 | 214122 |
| 2023-04-17 | 15.83 | $16.75 | 194300 |
| 2023-04-14 | 15.73 | $16.68 | 154529 |
| 2023-04-13 | 15.63 | $16.80 | 312049 |
| 2023-04-12 | 15.51 | $16.34 | 270600 |
| 2023-04-11 | 15.42 | $15.93 | 135600 |
| 2023-04-10 | 15.37 | $15.63 | 111205 |
| 2023-04-06 | 15.34 | $15.61 | 70800 |
| 2023-04-05 | 15.32 | $15.57 | 154600 |
| 2023-04-04 | 15.29 | $15.76 | 129700 |
| 2023-04-03 | 15.24 | $15.79 | 281939 |
| 2023-03-31 | 15.18 | $15.48 | 287400 |
| 2023-03-30 | 15.15 | $15.61 | 390800 |
| 2023-03-29 | 15.10 | $15.07 | 176531 |
| 2023-03-28 | 15.11 | $14.92 | 133631 |
| 2023-03-27 | 15.13 | $14.79 | 167518 |
| 2023-03-24 | 15.16 | $14.60 | 90776 |
| 2023-03-23 | 15.22 | $14.81 | 224600 |
| 2023-03-22 | 15.26 | $14.80 | 216520 |
| 2023-03-21 | 15.31 | $15.03 | 108530 |
| 2023-03-20 | 15.34 | $14.56 | 602000 |
| 2023-03-17 | 15.42 | $14.43 | 104000 |
| 2023-03-16 | 15.53 | $14.69 | 241438 |
| 2023-03-15 | 15.62 | $14.69 | 303800 |
| 2023-03-14 | 15.71 | $15.21 | 421104 |
| 2023-03-13 | 15.77 | $15.25 | 507837 |
| 2023-03-10 | 15.82 | $15.46 | 155200 |
| 2023-03-09 | 15.86 | $15.55 | 147900 |
| 2023-03-08 | 15.89 | $15.93 | 143062 |
| 2023-03-07 | 15.89 | $15.80 | 530201 |
| 2023-03-06 | 15.90 | $16.20 | 271523 |
| 2023-03-03 | 15.86 | $15.90 | 782900 |
| 2023-03-02 | 15.86 | $15.69 | 234600 |
| 2023-03-01 | 15.88 | $16.03 | 315200 |
| 2023-02-28 | 15.86 | $15.77 | 280417 |
| 2023-02-27 | 15.87 | $15.54 | 81341 |
| 2023-02-24 | 15.91 | $15.47 | 200610 |
| 2023-02-23 | 15.95 | $15.60 | 621312 |
| 2023-02-22 | 15.99 | $15.25 | 91909 |
| 2023-02-21 | 16.07 | $15.45 | 227635 |
| 2023-02-17 | 16.13 | $15.92 | 83700 |
| 2023-02-16 | 16.15 | $15.84 | 117224 |
| 2023-02-15 | 16.19 | $16.03 | 130533 |
| 2023-02-14 | 16.20 | $15.94 | 1.4M |
| 2023-02-13 | 16.23 | $15.77 | 306822 |
| 2023-02-10 | 16.28 | $15.73 | 239400 |
| 2023-02-09 | 16.34 | $16.07 | 242700 |
| 2023-02-08 | 16.36 | $16.10 | 317208 |
| 2023-02-07 | 16.39 | $16.04 | 289900 |
| 2023-02-06 | 16.43 | $15.90 | 864411 |
| 2023-02-03 | 16.48 | $16.41 | 491619 |
| 2023-02-02 | 16.49 | $16.78 | 895744 |
| 2023-02-01 | 16.46 | $16.77 | 632845 |
| 2023-01-31 | 16.43 | $16.74 | 358500 |
| 2023-01-30 | 16.40 | $16.30 | 358205 |
| 2023-01-27 | 16.41 | $16.74 | 367134 |
| 2023-01-26 | 16.37 | $16.82 | 190535 |
| 2023-01-25 | 16.32 | $16.68 | 160144 |
| 2023-01-24 | 16.29 | $16.78 | 157500 |
| 2023-01-23 | 16.24 | $16.93 | 172400 |
| 2023-01-20 | 16.16 | $16.68 | 207700 |
| 2023-01-19 | 16.11 | $16.48 | 156900 |
| 2023-01-18 | 16.07 | $16.37 | 401946 |
| 2023-01-17 | 16.04 | $16.59 | 274000 |
| 2023-01-13 | 15.98 | $16.93 | 333900 |
| 2023-01-12 | 15.88 | $16.97 | 434300 |
| 2023-01-11 | 15.76 | $16.78 | 393000 |
| 2023-01-10 | 15.66 | $16.92 | 330146 |
| 2023-01-09 | 15.52 | $16.47 | 531535 |
| 2023-01-06 | 15.42 | $16.42 | 156100 |
| 2023-01-05 | 15.32 | $15.94 | 427000 |
| 2023-01-04 | 15.25 | $16.22 | 883509 |
| 2023-01-03 | 15.15 | $15.70 | 831609 |
| 2022-12-30 | 15.10 | $15.46 | 312300 |
| 2022-12-29 | 15.06 | $15.57 | 218202 |
| 2022-12-28 | 15.00 | $15.05 | 192722 |
| 2022-12-27 | 15.00 | $15.19 | 189300 |
| 2022-12-23 | 14.98 | $15.44 | 293300 |
| 2022-12-22 | 14.93 | $15.47 | 137800 |
| 2022-12-21 | 14.87 | $15.43 | 232000 |
| 2022-12-20 | 14.81 | $15.14 | 183912 |
| 2022-12-19 | 14.78 | $14.80 | 207200 |
| 2022-12-16 | 14.78 | $14.91 | 357320 |
| 2022-12-15 | 14.76 | $14.96 | 738356 |
| 2022-12-14 | 14.74 | $15.28 | 93637 |
| 2022-12-13 | 14.69 | $15.30 | 300039 |
| 2022-12-12 | 14.62 | $15.26 | 253500 |
| 2022-12-09 | 14.55 | $14.91 | 413367 |
| 2022-12-08 | 14.52 | $14.97 | 212060 |
| 2022-12-07 | 14.47 | $14.95 | 274100 |
| 2022-12-06 | 14.42 | $14.88 | 357460 |
| 2022-12-05 | 14.37 | $14.93 | 441648 |
| 2022-12-02 | 14.31 | $15.09 | 387056 |
| 2022-12-01 | 14.23 | $15.27 | 339019 |
| 2022-11-30 | 14.12 | $15.08 | 623500 |
| 2022-11-29 | 14.02 | $14.78 | 595300 |
| 2022-11-28 | 13.94 | $14.68 | 691335 |
| 2022-11-25 | 13.86 | $14.98 | 711900 |
| 2022-11-23 | 13.74 | $14.63 | 182644 |
| 2022-11-22 | 13.65 | $14.59 | 415600 |
| 2022-11-21 | 13.55 | $14.23 | 573634 |
| 2022-11-18 | 13.48 | $14.46 | 268516 |
| 2022-11-17 | 13.38 | $14.54 | 580700 |
| 2022-11-16 | 13.25 | $14.74 | 799354 |
| 2022-11-15 | 13.10 | $14.54 | 2.1M |
| 2022-11-14 | 12.95 | $14.53 | 1.9M |
| 2022-11-11 | 12.78 | $14.66 | 786924 |
| 2022-11-10 | 12.58 | $14.21 | 520444 |
| 2022-11-09 | 12.41 | $13.38 | 477709 |
| 2022-11-08 | 12.31 | $13.57 | 613941 |
| 2022-11-07 | 12.18 | $13.40 | 360733 |
| 2022-11-04 | 12.05 | $13.28 | 589606 |
| 2022-11-03 | 11.92 | $12.53 | 377541 |
| 2022-11-02 | 11.85 | $12.55 | 749927 |
| 2022-11-01 | 11.78 | $12.63 | 405959 |
| 2022-10-31 | 11.69 | $12.42 | 240423 |
| 2022-10-28 | 11.61 | $12.48 | 336427 |
| 2022-10-27 | 11.52 | $12.21 | 213500 |
| 2022-10-26 | 11.45 | $12.15 | 949400 |
| 2022-10-25 | 11.38 | $11.73 | 346500 |
| 2022-10-24 | 11.34 | $11.48 | 171974 |
| 2022-10-21 | 11.32 | $11.48 | 205139 |
| 2022-10-20 | 11.31 | $11.25 | 244223 |
| 2022-10-19 | 11.31 | $11.04 | 177432 |
| 2022-10-18 | 11.34 | $11.38 | 240701 |
| 2022-10-17 | 11.34 | $11.26 | 325336 |
| 2022-10-14 | 11.35 | $10.93 | 186224 |
| 2022-10-13 | 11.39 | $11.14 | 318974 |
| 2022-10-12 | 11.42 | $10.72 | 235316 |
| 2022-10-11 | 11.49 | $10.73 | 279600 |
| 2022-10-10 | 11.57 | $10.76 | 299731 |
| 2022-10-07 | 11.66 | $10.91 | 300711 |
| 2022-10-06 | 11.73 | $11.05 | 273229 |
| 2022-10-05 | 11.81 | $11.47 | 511900 |
| 2022-10-04 | 11.84 | $11.76 | 532501 |
| 2022-10-03 | 11.85 | $11.08 | 692223 |
| 2022-09-30 | 11.93 | $10.77 | 643005 |
| 2022-09-29 | 12.05 | $10.94 | 664704 |
| 2022-09-28 | 12.17 | $11.39 | 164409 |
| 2022-09-27 | 12.25 | $11.15 | 354300 |
| 2022-09-26 | 12.37 | $11.09 | 229577 |
| 2022-09-23 | 12.50 | $11.54 | 156040 |
| 2022-09-22 | 12.60 | $12.20 | 161125 |
| 2022-09-21 | 12.65 | $11.93 | 137257 |
| 2022-09-20 | 12.72 | $12.20 | 307500 |
| 2022-09-19 | 12.78 | $12.60 | 330700 |
| 2022-09-16 | 12.80 | $12.38 | 250380 |
| 2022-09-15 | 12.84 | $12.63 | 110349 |
| 2022-09-14 | 12.86 | $12.55 | 275900 |
| 2022-09-13 | 12.90 | $12.38 | 306741 |
| 2022-09-12 | 12.95 | $13.06 | 434900 |
| 2022-09-09 | 12.94 | $12.81 | 327300 |
| 2022-09-08 | 12.95 | $12.21 | 141800 |
| 2022-09-07 | 13.03 | $12.29 | 218840 |
| 2022-09-06 | 13.11 | $11.80 | 144138 |
| 2022-09-02 | 13.25 | $12.11 | 827600 |
| 2022-09-01 | 13.37 | $12.17 | 378541 |
| 2022-08-31 | 13.49 | $12.55 | 122900 |
| 2022-08-30 | 13.59 | $12.58 | 212500 |
| 2022-08-29 | 13.70 | $12.87 | 129727 |
| 2022-08-26 | 13.78 | $12.86 | 189217 |
| 2022-08-25 | 13.88 | $13.27 | 186743 |
| 2022-08-24 | 13.94 | $13.06 | 90136 |
| 2022-08-23 | 14.04 | $13.32 | 128249 |
| 2022-08-22 | 14.11 | $13.17 | 234400 |
| 2022-08-19 | 14.21 | $13.69 | 80323 |
| 2022-08-18 | 14.27 | $14.01 | 50179 |
| 2022-08-17 | 14.29 | $14.12 | 75200 |
| 2022-08-16 | 14.31 | $14.63 | 270900 |
| 2022-08-15 | 14.28 | $14.64 | 673244 |
| 2022-08-12 | 14.24 | $14.91 | 131825 |
| 2022-08-11 | 14.17 | $14.64 | 117300 |
| 2022-08-10 | 14.12 | $14.56 | 256713 |
| 2022-08-09 | 14.08 | $14.14 | 35200 |
| 2022-08-08 | 14.07 | $14.23 | 132400 |
| 2022-08-05 | 14.05 | $13.96 | 73130 |
| 2022-08-04 | 14.06 | $14.17 | 253220 |
| 2022-08-03 | 14.05 | $14.29 | 133634 |
| 2022-08-02 | 14.03 | $14.10 | 504812 |
| 2022-08-01 | 14.02 | $14.54 | 135738 |
| 2022-07-29 | 13.96 | $14.41 | 217322 |
| 2022-07-28 | 13.92 | $13.92 | 128900 |
| 2022-07-27 | 13.92 | $13.76 | 278300 |
| 2022-07-26 | 13.93 | $13.57 | 408100 |
| 2022-07-25 | 13.97 | $14.04 | 269200 |
| 2022-07-22 | 13.96 | $13.97 | 56943 |
| 2022-07-21 | 13.96 | $13.86 | 31731 |
| 2022-07-20 | 13.97 | $13.87 | 288700 |
| 2022-07-19 | 13.98 | $13.93 | 119041 |
| 2022-07-18 | 13.99 | $13.44 | 64900 |
| 2022-07-15 | 14.05 | $13.16 | 80400 |
| 2022-07-14 | 14.14 | $13.02 | 111914 |
| 2022-07-13 | 14.26 | $13.24 | 35200 |
| 2022-07-12 | 14.36 | $13.19 | 86229 |
| 2022-07-11 | 14.49 | $13.71 | 68443 |
| 2022-07-08 | 14.57 | $14.11 | 49000 |
| 2022-07-07 | 14.62 | $13.88 | 118400 |
| 2022-07-06 | 14.70 | $13.59 | 47500 |
| 2022-07-05 | 14.81 | $13.70 | 211300 |
| 2022-07-01 | 14.93 | $14.56 | 146827 |
| 2022-06-30 | 14.97 | $14.63 | 66227 |
| 2022-06-29 | 15.00 | $14.74 | 55100 |
| 2022-06-28 | 15.03 | $14.70 | 166500 |
| 2022-06-27 | 15.07 | $14.76 | 140237 |
| 2022-06-24 | 15.10 | $14.57 | 106848 |
| 2022-06-23 | 15.15 | $14.18 | 114522 |
| 2022-06-22 | 15.26 | $14.49 | 126014 |
| 2022-06-21 | 15.34 | $14.89 | 126100 |
| 2022-06-17 | 15.38 | $14.52 | 217600 |
| 2022-06-16 | 15.47 | $14.08 | 305443 |
| 2022-06-15 | 15.62 | $14.66 | 71701 |
| 2022-06-14 | 15.72 | $14.48 | 144600 |
| 2022-06-13 | 15.85 | $14.41 | 279900 |
| 2022-06-10 | 16.00 | $15.06 | 258134 |
| 2022-06-09 | 16.10 | $15.44 | 253300 |
| 2022-06-08 | 16.17 | $16.08 | 153539 |
| 2022-06-07 | 16.18 | $16.46 | 94756 |
| 2022-06-06 | 16.15 | $16.35 | 591015 |
| 2022-06-03 | 16.13 | $16.24 | 76342 |
| 2022-06-02 | 16.12 | $16.74 | 106600 |
| 2022-06-01 | 16.06 | $16.21 | 122334 |
| 2022-05-31 | 16.04 | $16.51 | 128400 |
| 2022-05-27 | 15.99 | $16.44 | 120815 |
| 2022-05-26 | 15.94 | $16.41 | 100300 |
| 2022-05-25 | 15.89 | $16.16 | 166700 |
| 2022-05-24 | 15.87 | $16.39 | 127541 |
| 2022-05-23 | 15.81 | $16.29 | 421519 |
| 2022-05-20 | 15.76 | $15.58 | 437200 |
| 2022-05-19 | 15.78 | $15.58 | 121584 |
| 2022-05-18 | 15.80 | $15.27 | 146619 |
| 2022-05-17 | 15.86 | $15.72 | 165826 |
| 2022-05-16 | 15.87 | $15.19 | 189444 |
| 2022-05-13 | 15.94 | $15.04 | 138625 |
| 2022-05-12 | 16.04 | $14.27 | 259536 |
| 2022-05-11 | 16.22 | $14.59 | 148300 |
| 2022-05-10 | 16.39 | $14.87 | 141100 |
| 2022-05-09 | 16.55 | $14.93 | 195949 |
| 2022-05-06 | 16.72 | $15.11 | 157220 |
| 2022-05-05 | 16.89 | $15.13 | 405043 |
| 2022-05-04 | 17.08 | $16.17 | 146500 |
| 2022-05-03 | 17.18 | $15.75 | 70949 |
| 2022-05-02 | 17.33 | $15.74 | 154821 |
| 2022-04-29 | 17.49 | $15.78 | 135300 |
| 2022-04-28 | 17.67 | $16.27 | 693800 |
| 2022-04-27 | 17.82 | $16.01 | 214900 |
| 2022-04-26 | 18.01 | $16.17 | 392445 |
| 2022-04-25 | 18.21 | $17.07 | 411029 |
| 2022-04-22 | 18.32 | $17.34 | 144733 |
| 2022-04-21 | 18.43 | $17.73 | 161834 |
| 2022-04-20 | 18.50 | $18.11 | 131706 |
| 2022-04-19 | 18.54 | $18.26 | 146911 |
| 2022-04-18 | 18.57 | $18.31 | 122697 |
| 2022-04-14 | 18.60 | $18.41 | 75100 |
| 2022-04-13 | 18.62 | $18.63 | 116200 |
| 2022-04-12 | 18.62 | $18.27 | 126301 |
| 2022-04-11 | 18.66 | $18.50 | 165414 |
| 2022-04-08 | 18.67 | $18.32 | 232515 |
| 2022-04-07 | 18.71 | $18.47 | 174200 |
| 2022-04-06 | 18.73 | $18.45 | 462818 |
| 2022-04-05 | 18.76 | $18.70 | 317600 |
| 2022-04-04 | 18.77 | $19.27 | 370131 |
| 2022-04-01 | 18.72 | $19.39 | 197515 |
| 2022-03-31 | 18.65 | $19.01 | 440300 |
| 2022-03-30 | 18.61 | $19.73 | 688016 |
| 2022-03-29 | 18.49 | $19.68 | 808225 |
| 2022-03-28 | 18.37 | $18.83 | 657715 |
| 2022-03-25 | 18.32 | $18.61 | 157412 |
| 2022-03-24 | 18.29 | $18.67 | 83314 |
| 2022-03-23 | 18.25 | $18.40 | 118000 |
| 2022-03-22 | 18.23 | $18.83 | 270020 |
| 2022-03-21 | 18.17 | $18.44 | 122400 |
| 2022-03-18 | 18.14 | $18.62 | 144635 |
| 2022-03-17 | 18.09 | $18.97 | 151800 |
| 2022-03-16 | 18.00 | $18.42 | 212129 |
| 2022-03-15 | 17.95 | $17.65 | 155800 |
| 2022-03-14 | 17.98 | $17.03 | 132100 |
| 2022-03-11 | 18.08 | $17.12 | 205453 |
| 2022-03-10 | 18.19 | $16.99 | 340800 |
| 2022-03-09 | 18.31 | $17.34 | 347912 |
| 2022-03-08 | 18.41 | $16.22 | 630520 |
| 2022-03-07 | 18.64 | $15.37 | 402800 |
| 2022-03-04 | 18.99 | $16.15 | 373103 |
| 2022-03-03 | 19.29 | $17.17 | 436600 |
| 2022-03-02 | 19.51 | $18.07 | 184500 |
| 2022-03-01 | 19.66 | $17.18 | 632800 |
| 2022-02-28 | 19.92 | $17.91 | 336700 |
| 2022-02-25 | 20.14 | $18.45 | 390439 |
| 2022-02-24 | 20.31 | $17.50 | 1.3M |
| 2022-02-23 | 20.61 | $18.98 | 598800 |
| 2022-02-22 | 20.78 | $19.53 | 945129 |
| 2022-02-18 | 20.91 | $20.24 | 261400 |
| 2022-02-17 | 20.98 | $20.58 | 501525 |
| 2022-02-16 | 21.03 | $21.37 | 161813 |
| 2022-02-15 | 20.99 | $21.24 | 678600 |
| 2022-02-14 | 20.96 | $20.14 | 240824 |
| 2022-02-11 | 21.05 | $20.31 | 134911 |
| 2022-02-10 | 21.13 | $21.13 | 101600 |
| 2022-02-09 | 21.13 | $21.62 | 63900 |
| 2022-02-08 | 21.08 | $21.34 | 85700 |
| 2022-02-07 | 21.05 | $20.83 | 148600 |
| 2022-02-04 | 21.07 | $20.82 | 117838 |
| 2022-02-03 | 21.10 | $21.21 | 204600 |
| 2022-02-02 | 21.09 | $21.22 | 105624 |
| 2022-02-01 | 21.07 | $20.81 | 136500 |
| 2022-01-31 | 21.10 | $20.53 | 785100 |
| 2022-01-28 | 21.16 | $20.24 | 192407 |
| 2022-01-27 | 21.26 | $20.39 | 603700 |
| 2022-01-26 | 21.35 | $20.47 | 191233 |
| 2022-01-25 | 21.44 | $20.35 | 754832 |
| 2022-01-24 | 21.56 | $20.32 | 978000 |
| 2022-01-21 | 21.69 | $21.29 | 148300 |
| 2022-01-20 | 21.73 | $21.62 | 197400 |
| 2022-01-19 | 21.74 | $21.95 | 180438 |
| 2022-01-18 | 21.72 | $21.97 | 530800 |
| 2022-01-14 | 21.69 | $22.70 | 197900 |
| 2022-01-13 | 21.59 | $22.81 | 365500 |
| 2022-01-12 | 21.46 | $23.11 | 130136 |
| 2022-01-11 | 21.29 | $22.48 | 435900 |
| 2022-01-10 | 21.16 | $21.80 | 139400 |
| 2022-01-07 | 21.09 | $21.95 | 90500 |
| 2022-01-06 | 21.00 | $21.39 | 163800 |
| 2022-01-05 | 20.96 | $21.38 | 93535 |
| 2022-01-04 | 20.92 | $21.50 | 97400 |
| 2022-01-03 | 20.86 | $21.38 | 103724 |
| 2021-12-31 | 20.80 | $21.06 | 74212 |
| 2021-12-30 | 20.77 | $21.04 | 86700 |
| 2021-12-29 | 20.75 | $21.06 | 56300 |
| 2021-12-28 | 20.71 | $20.89 | 57200 |
| 2021-12-27 | 20.69 | $20.70 | 66603 |
| 2021-12-23 | 20.69 | $20.56 | 89400 |
| 2021-12-22 | 20.71 | $20.51 | 125600 |
| 2021-12-21 | 20.73 | $20.35 | 219200 |
| 2021-12-20 | 20.77 | $20.26 | 192241 |
| 2021-12-17 | 20.82 | $20.03 | 107545 |
| 2021-12-16 | 20.90 | $20.37 | 169945 |
| 2021-12-15 | 20.96 | $20.13 | 169900 |
| 2021-12-14 | 21.05 | $20.41 | 110636 |
| 2021-12-13 | 21.11 | $20.41 | 194500 |
| 2021-12-10 | 21.19 | $20.87 | 529500 |
| 2021-12-09 | 21.22 | $20.80 | 144546 |
| 2021-12-08 | 21.27 | $21.13 | 133000 |
| 2021-12-07 | 21.28 | $21.17 | 991112 |
| 2021-12-06 | 21.29 | $20.85 | 277936 |
| 2021-12-03 | 21.34 | $20.76 | 258700 |
| 2021-12-02 | 21.40 | $21.01 | 440200 |
| 2021-12-01 | 21.44 | $20.60 | 1.8M |
| 2021-11-30 | 21.53 | $20.44 | 1.5M |
| 2021-11-29 | 21.64 | $19.93 | 514242 |
| 2021-11-26 | 21.82 | $19.78 | 306000 |
| 2021-11-24 | 22.04 | $20.67 | 293500 |
| 2021-11-23 | 22.18 | $20.86 | 193401 |
| 2021-11-22 | 22.32 | $20.59 | 209700 |
| 2021-11-19 | 22.50 | $20.75 | 778832 |
| 2021-11-18 | 22.69 | $21.19 | 631501 |
| 2021-11-17 | 22.85 | $21.78 | 221849 |
| 2021-11-16 | 22.96 | $21.97 | 320568 |
| 2021-11-15 | 23.06 | $22.13 | 504550 |
| 2021-11-12 | 23.16 | $22.59 | 206700 |
| 2021-11-11 | 23.22 | $22.73 | 314332 |
| 2021-11-10 | 23.27 | $22.72 | 860100 |
| 2021-11-09 | 23.33 | $23.30 | 204400 |
| 2021-11-08 | 23.33 | $23.52 | 116845 |
| 2021-11-05 | 23.31 | $23.58 | 135218 |
| 2021-11-04 | 23.29 | $23.50 | 598634 |
| 2021-11-03 | 23.26 | $23.25 | 174231 |
| 2021-11-02 | 23.27 | $23.29 | 252519 |
| 2021-11-01 | 23.26 | $23.36 | 180301 |
| 2021-10-29 | 23.25 | $23.26 | 307038 |
| 2021-10-28 | 23.25 | $23.35 | 165400 |
| 2021-10-27 | 23.24 | $23.14 | 306400 |
| 2021-10-26 | 23.25 | $23.36 | 373000 |
| 2021-10-25 | 23.24 | $23.43 | 336718 |
| 2021-10-22 | 23.22 | $23.40 | 460400 |
| 2021-10-21 | 23.20 | $23.52 | 583720 |
| 2021-10-20 | 23.17 | $23.73 | 98900 |
| 2021-10-19 | 23.11 | $23.80 | 127900 |
| 2021-10-18 | 23.04 | $23.72 | 268100 |
| 2021-10-15 | 22.96 | $23.87 | 1.3M |
| 2021-10-14 | 22.87 | $23.84 | 375533 |
| 2021-10-13 | 22.77 | $23.57 | 137516 |
| 2021-10-12 | 22.68 | $23.62 | 113237 |
| 2021-10-11 | 22.58 | $23.40 | 145411 |
| 2021-10-08 | 22.50 | $23.01 | 182900 |
| 2021-10-07 | 22.44 | $22.70 | 55700 |
| 2021-10-06 | 22.42 | $22.81 | 79100 |
| 2021-10-05 | 22.37 | $22.60 | 98100 |
| 2021-10-04 | 22.35 | $22.51 | 250500 |
| 2021-10-01 | 22.33 | $22.50 | 176100 |
| 2021-09-30 | 22.32 | $21.92 | 123241 |
| 2021-09-29 | 22.36 | $21.54 | 165400 |
| 2021-09-28 | 22.44 | $21.61 | 188252 |
| 2021-09-27 | 22.53 | $22.15 | 191529 |
| 2021-09-24 | 22.57 | $22.18 | 72500 |
| 2021-09-23 | 22.61 | $22.36 | 90523 |
| 2021-09-22 | 22.64 | $22.39 | 187815 |
| 2021-09-21 | 22.67 | $21.85 | 226200 |
| 2021-09-20 | 22.75 | $21.87 | 179549 |
| 2021-09-17 | 22.85 | $22.63 | 128800 |
| 2021-09-16 | 22.87 | $23.10 | 238408 |
| 2021-09-15 | 22.84 | $23.32 | 168700 |
| 2021-09-14 | 22.79 | $23.45 | 154874 |
| 2021-09-13 | 22.73 | $23.27 | 113410 |
| 2021-09-10 | 22.67 | $23.00 | 124600 |
| 2021-09-09 | 22.63 | $22.92 | 108100 |
| 2021-09-08 | 22.60 | $23.08 | 218300 |
| 2021-09-07 | 22.55 | $23.53 | 47534 |
| 2021-09-03 | 22.45 | $23.43 | 111808 |
| 2021-09-02 | 22.35 | $23.37 | 75749 |
| 2021-09-01 | 22.24 | $23.33 | 152000 |
| 2021-08-31 | 22.13 | $23.10 | 95743 |
| 2021-08-30 | 22.02 | $22.66 | 65300 |
| 2021-08-27 | 21.96 | $22.35 | 37301 |
| 2021-08-26 | 21.91 | $22.17 | 58200 |
| 2021-08-25 | 21.89 | $22.28 | 94304 |
| 2021-08-24 | 21.85 | $22.04 | 55200 |
| 2021-08-23 | 21.83 | $21.95 | 88000 |
| 2021-08-20 | 21.81 | $21.60 | 78120 |
| 2021-08-19 | 21.83 | $21.49 | 90700 |
| 2021-08-18 | 21.87 | $21.76 | 268427 |
| 2021-08-17 | 21.88 | $22.04 | 19805 |
| 2021-08-16 | 21.87 | $22.20 | 76800 |
| 2021-08-13 | 21.83 | $22.25 | 91603 |
| 2021-08-12 | 21.79 | $22.04 | 53525 |
| 2021-08-11 | 21.76 | $21.90 | 42600 |
| 2021-08-10 | 21.74 | $21.79 | 56400 |
| 2021-08-09 | 21.74 | $21.82 | 91813 |
| 2021-08-06 | 21.73 | $21.76 | 37000 |
| 2021-08-05 | 21.73 | $22.05 | 81700 |
| 2021-08-04 | 21.69 | $21.98 | 77900 |
| 2021-08-03 | 21.66 | $21.90 | 36832 |
| 2021-08-02 | 21.64 | $21.86 | 111800 |
| 2021-07-30 | 21.62 | $21.80 | 86203 |
| 2021-07-29 | 21.60 | $21.88 | 70900 |
| 2021-07-28 | 21.57 | $21.52 | 78848 |
| 2021-07-27 | 21.57 | $21.25 | 136900 |
| 2021-07-26 | 21.61 | $21.47 | 174200 |
| 2021-07-23 | 21.62 | $21.44 | 106500 |
| 2021-07-22 | 21.64 | $21.41 | 79514 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.97
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.08
Average
23.61
Maximum
40.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.97 | $40.52 | 115914 |
| 2026-07-17 | 39.87 | $40.35 | 320535 |
| 2026-07-16 | 39.79 | $40.64 | 253144 |
| 2026-07-15 | 39.68 | $41.05 | 107989 |
| 2026-07-14 | 39.53 | $40.78 | 199146 |
| 2026-07-13 | 39.40 | $40.16 | 246814 |
| 2026-07-10 | 39.33 | $40.37 | 159700 |
| 2026-07-09 | 39.24 | $39.58 | 813849 |
| 2026-07-08 | 39.22 | $39.78 | 202721 |
| 2026-07-07 | 39.18 | $39.45 | 232226 |
| 2026-07-06 | 39.17 | $39.90 | 302912 |
| 2026-07-02 | 39.12 | $39.44 | 1.3M |
| 2026-07-01 | 39.12 | $38.69 | 456467 |
| 2026-06-30 | 39.19 | $38.61 | 458818 |
| 2026-06-29 | 39.28 | $38.48 | 286533 |
| 2026-06-26 | 39.39 | $38.27 | 222806 |
| 2026-06-25 | 39.53 | $38.55 | 457800 |
| 2026-06-24 | 39.66 | $37.99 | 479225 |
| 2026-06-23 | 39.85 | $38.73 | 467700 |
| 2026-06-22 | 39.97 | $39.36 | 468000 |
| 2026-06-18 | 40.04 | $39.75 | 398900 |
| 2026-06-17 | 40.06 | $40.23 | 544834 |
| 2026-06-16 | 40.04 | $40.69 | 404991 |
| 2026-06-15 | 39.97 | $39.91 | 425228 |
| 2026-06-12 | 39.97 | $40.95 | 387000 |
| 2026-06-11 | 39.86 | $40.56 | 1.1M |
| 2026-06-10 | 39.78 | $38.91 | 443447 |
| 2026-06-09 | 39.86 | $39.55 | 202549 |
| 2026-06-08 | 39.89 | $39.41 | 1.7M |
| 2026-06-05 | 39.92 | $38.90 | 325860 |
| 2026-06-04 | 40.00 | $40.36 | 397800 |
| 2026-06-03 | 39.94 | $39.97 | 109537 |
| 2026-06-02 | 39.92 | $40.18 | 200148 |
| 2026-06-01 | 39.86 | $40.05 | 304900 |
| 2026-05-29 | 39.81 | $40.51 | 249745 |
| 2026-05-28 | 39.70 | $40.60 | 195936 |
| 2026-05-27 | 39.58 | $40.43 | 123010 |
| 2026-05-26 | 39.45 | $40.45 | 552942 |
| 2026-05-22 | 39.32 | $39.95 | 153542 |
| 2026-05-21 | 39.23 | $39.76 | 123037 |
| 2026-05-20 | 39.15 | $39.75 | 282711 |
| 2026-05-19 | 39.08 | $38.92 | 292101 |
| 2026-05-18 | 39.08 | $39.66 | 494445 |
| 2026-05-15 | 39.02 | $38.66 | 385900 |
| 2026-05-14 | 39.06 | $39.71 | 139000 |
| 2026-05-13 | 39.01 | $39.57 | 166101 |
| 2026-05-12 | 38.97 | $38.86 | 479500 |
| 2026-05-11 | 39.00 | $39.71 | 1.1M |
| 2026-05-08 | 38.96 | $39.03 | 209600 |
| 2026-05-07 | 38.98 | $39.14 | 743000 |
| 2026-05-06 | 38.99 | $40.18 | 542314 |
| 2026-05-05 | 38.89 | $38.84 | 258800 |
| 2026-05-04 | 38.91 | $38.00 | 221500 |
| 2026-05-01 | 39.01 | $38.33 | 385045 |
| 2026-04-30 | 39.07 | $38.38 | 287100 |
| 2026-04-29 | 39.12 | $37.95 | 281515 |
| 2026-04-28 | 39.20 | $38.21 | 363800 |
| 2026-04-27 | 39.24 | $38.50 | 361535 |
| 2026-04-24 | 39.23 | $38.94 | 1.3M |
| 2026-04-23 | 39.16 | $38.76 | 511913 |
| 2026-04-22 | 39.09 | $39.58 | 619525 |
| 2026-04-21 | 38.92 | $39.37 | 296206 |
| 2026-04-20 | 38.75 | $40.35 | 428511 |
| 2026-04-17 | 38.46 | $40.64 | 688191 |
| 2026-04-16 | 38.12 | $39.93 | 602800 |
| 2026-04-15 | 37.82 | $40.48 | 332140 |
| 2026-04-14 | 37.46 | $40.24 | 302695 |
| 2026-04-13 | 37.08 | $39.85 | 456130 |
| 2026-04-10 | 36.72 | $39.29 | 278717 |
| 2026-04-09 | 36.40 | $39.08 | 256298 |
| 2026-04-08 | 36.07 | $38.58 | 278144 |
| 2026-04-07 | 35.78 | $37.26 | 243147 |
| 2026-04-06 | 35.61 | $37.04 | 329346 |
| 2026-04-02 | 35.45 | $36.77 | 425331 |
| 2026-04-01 | 35.31 | $36.48 | 403746 |
| 2026-03-31 | 35.20 | $36.41 | 404711 |
| 2026-03-30 | 35.09 | $34.64 | 715929 |
| 2026-03-27 | 35.17 | $34.58 | 285621 |
| 2026-03-26 | 35.26 | $34.95 | 770700 |
| 2026-03-25 | 35.34 | $35.49 | 124056 |
| 2026-03-24 | 35.38 | $34.61 | 404727 |
| 2026-03-23 | 35.52 | $35.32 | 573200 |
| 2026-03-20 | 35.60 | $34.48 | 802400 |
| 2026-03-19 | 35.78 | $35.53 | 493222 |
| 2026-03-18 | 35.87 | $35.26 | 205328 |
| 2026-03-17 | 36.00 | $36.08 | 582642 |
| 2026-03-16 | 36.06 | $35.08 | 674408 |
| 2026-03-13 | 36.22 | $34.48 | 630977 |
| 2026-03-12 | 36.46 | $34.87 | 801946 |
| 2026-03-11 | 36.67 | $35.73 | 671700 |
| 2026-03-10 | 36.82 | $35.68 | 1.4M |
| 2026-03-09 | 36.99 | $35.66 | 823100 |
| 2026-03-06 | 37.17 | $35.37 | 617716 |
| 2026-03-05 | 37.38 | $35.80 | 734900 |
| 2026-03-04 | 37.57 | $36.21 | 958571 |
| 2026-03-03 | 37.73 | $35.53 | 852914 |
| 2026-03-02 | 37.96 | $37.31 | 881719 |
| 2026-02-27 | 38.02 | $38.13 | 1.6M |
| 2026-02-26 | 38.01 | $38.19 | 614500 |
| 2026-02-25 | 37.99 | $38.71 | 323220 |
| 2026-02-24 | 37.93 | $37.95 | 509706 |
| 2026-02-23 | 37.93 | $38.10 | 619600 |
| 2026-02-20 | 37.91 | $37.81 | 453836 |
| 2026-02-19 | 37.92 | $37.65 | 436900 |
| 2026-02-18 | 37.94 | $37.73 | 301300 |
| 2026-02-17 | 37.93 | $37.50 | 645000 |
| 2026-02-13 | 37.95 | $37.67 | 491092 |
| 2026-02-12 | 37.94 | $37.91 | 510600 |
| 2026-02-11 | 37.90 | $38.39 | 556400 |
| 2026-02-10 | 37.80 | $38.11 | 664400 |
| 2026-02-09 | 37.72 | $38.76 | 491600 |
| 2026-02-06 | 37.57 | $37.92 | 282202 |
| 2026-02-05 | 37.48 | $37.37 | 661096 |
| 2026-02-04 | 37.45 | $38.28 | 604527 |
| 2026-02-03 | 37.32 | $38.35 | 335563 |
| 2026-02-02 | 37.17 | $37.66 | 657480 |
| 2026-01-30 | 37.08 | $37.59 | 1.4M |
| 2026-01-29 | 36.98 | $38.38 | 530390 |
| 2026-01-28 | 36.80 | $38.25 | 340619 |
| 2026-01-27 | 36.61 | $38.44 | 1.1M |
| 2026-01-26 | 36.39 | $37.74 | 543702 |
| 2026-01-23 | 36.22 | $36.89 | 374801 |
| 2026-01-22 | 36.13 | $37.26 | 465660 |
| 2026-01-21 | 35.99 | $36.15 | 454014 |
| 2026-01-20 | 35.94 | $35.84 | 729512 |
| 2026-01-16 | 35.93 | $35.92 | 424100 |
| 2026-01-15 | 35.89 | $36.15 | 352263 |
| 2026-01-14 | 35.83 | $36.03 | 194900 |
| 2026-01-13 | 35.77 | $36.09 | 521367 |
| 2026-01-12 | 35.71 | $36.38 | 407825 |
| 2026-01-09 | 35.61 | $36.20 | 367262 |
| 2026-01-08 | 35.53 | $35.82 | 472058 |
| 2026-01-07 | 35.47 | $36.60 | 270121 |
| 2026-01-06 | 35.33 | $36.26 | 827800 |
| 2026-01-05 | 35.20 | $36.17 | 874086 |
| 2026-01-02 | 35.07 | $36.25 | 455129 |
| 2025-12-31 | 34.92 | $35.19 | 177000 |
| 2025-12-30 | 34.86 | $35.16 | 529800 |
| 2025-12-29 | 34.80 | $34.96 | 193100 |
| 2025-12-26 | 34.76 | $35.20 | 113800 |
| 2025-12-24 | 34.68 | $35.15 | 55900 |
| 2025-12-23 | 34.61 | $34.99 | 169307 |
| 2025-12-22 | 34.53 | $35.20 | 277261 |
| 2025-12-19 | 34.43 | $34.78 | 246813 |
| 2025-12-18 | 34.36 | $34.41 | 287231 |
| 2025-12-17 | 34.32 | $34.27 | 502600 |
| 2025-12-16 | 34.29 | $34.41 | 567447 |
| 2025-12-15 | 34.23 | $35.90 | 227486 |
| 2025-12-12 | 34.03 | $35.20 | 311200 |
| 2025-12-11 | 33.89 | $35.27 | 370226 |
| 2025-12-10 | 33.74 | $34.88 | 331200 |
| 2025-12-09 | 33.62 | $34.25 | 355300 |
| 2025-12-08 | 33.57 | $33.51 | 107600 |
| 2025-12-05 | 33.58 | $33.44 | 86000 |
| 2025-12-04 | 33.61 | $33.53 | 495909 |
| 2025-12-03 | 33.62 | $33.61 | 233750 |
| 2025-12-02 | 33.63 | $33.65 | 320500 |
| 2025-12-01 | 33.64 | $33.90 | 413900 |
| 2025-11-28 | 33.62 | $34.07 | 116900 |
| 2025-11-26 | 33.58 | $34.07 | 229500 |
| 2025-11-25 | 33.55 | $33.73 | 215925 |
| 2025-11-24 | 33.55 | $32.94 | 304444 |
| 2025-11-21 | 33.64 | $33.04 | 279204 |
| 2025-11-20 | 33.72 | $32.56 | 502417 |
| 2025-11-19 | 33.85 | $33.29 | 229324 |
| 2025-11-18 | 33.92 | $32.87 | 614403 |
| 2025-11-17 | 34.02 | $33.39 | 222243 |
| 2025-11-14 | 34.08 | $34.16 | 161613 |
| 2025-11-13 | 34.06 | $34.13 | 417200 |
| 2025-11-12 | 34.04 | $34.42 | 219800 |
| 2025-11-11 | 33.98 | $34.56 | 340613 |
| 2025-11-10 | 33.90 | $34.44 | 219143 |
| 2025-11-07 | 33.82 | $33.84 | 111300 |
| 2025-11-06 | 33.78 | $33.95 | 163400 |
| 2025-11-05 | 33.73 | $33.51 | 84813 |
| 2025-11-04 | 33.71 | $33.31 | 979728 |
| 2025-11-03 | 33.71 | $33.78 | 117347 |
| 2025-10-31 | 33.66 | $33.71 | 189729 |
| 2025-10-30 | 33.62 | $34.22 | 192700 |
| 2025-10-29 | 33.51 | $34.53 | 381740 |
| 2025-10-28 | 33.37 | $34.85 | 202870 |
| 2025-10-27 | 33.19 | $34.20 | 322311 |
| 2025-10-24 | 33.06 | $33.91 | 259800 |
| 2025-10-23 | 32.94 | $34.17 | 183200 |
| 2025-10-22 | 32.79 | $33.83 | 593555 |
| 2025-10-21 | 32.67 | $33.10 | 110226 |
| 2025-10-20 | 32.60 | $33.49 | 289713 |
| 2025-10-17 | 32.50 | $32.92 | 223844 |
| 2025-10-16 | 32.44 | $32.83 | 417914 |
| 2025-10-15 | 32.39 | $32.90 | 120139 |
| 2025-10-14 | 32.33 | $32.22 | 114327 |
| 2025-10-13 | 32.33 | $32.41 | 418900 |
| 2025-10-10 | 32.32 | $31.78 | 302100 |
| 2025-10-09 | 32.37 | $32.28 | 162400 |
| 2025-10-08 | 32.38 | $32.62 | 159800 |
| 2025-10-07 | 32.34 | $32.58 | 605110 |
| 2025-10-06 | 32.32 | $32.51 | 305500 |
| 2025-10-03 | 32.30 | $32.92 | 249100 |
| 2025-10-02 | 32.23 | $32.81 | 462184 |
| 2025-10-01 | 32.18 | $32.60 | 455600 |
| 2025-09-30 | 32.14 | $32.20 | 167017 |
| 2025-09-29 | 32.13 | $32.11 | 517603 |
| 2025-09-26 | 32.13 | $32.17 | 192003 |
| 2025-09-25 | 32.12 | $31.57 | 596525 |
| 2025-09-24 | 32.18 | $32.09 | 459700 |
| 2025-09-23 | 32.18 | $32.04 | 1.1M |
| 2025-09-22 | 32.20 | $32.00 | 255401 |
| 2025-09-19 | 32.22 | $31.76 | 541827 |
| 2025-09-18 | 32.28 | $32.07 | 184120 |
| 2025-09-17 | 32.31 | $32.32 | 479004 |
| 2025-09-16 | 32.32 | $32.51 | 455800 |
| 2025-09-15 | 32.33 | $32.81 | 435978 |
| 2025-09-12 | 32.30 | $32.28 | 455791 |
| 2025-09-11 | 32.33 | $32.60 | 516302 |
| 2025-09-10 | 32.34 | $31.83 | 372800 |
| 2025-09-09 | 32.44 | $32.38 | 438400 |
| 2025-09-08 | 32.48 | $32.88 | 403361 |
| 2025-09-05 | 32.48 | $32.14 | 628344 |
| 2025-09-04 | 32.56 | $32.13 | 553751 |
| 2025-09-03 | 32.65 | $31.52 | 262056 |
| 2025-09-02 | 32.79 | $31.29 | 642300 |
| 2025-08-29 | 32.96 | $31.70 | 518756 |
| 2025-08-28 | 33.09 | $32.07 | 899640 |
| 2025-08-27 | 33.18 | $32.34 | 764565 |
| 2025-08-26 | 33.25 | $32.86 | 357200 |
| 2025-08-25 | 33.26 | $32.59 | 597600 |
| 2025-08-22 | 33.30 | $32.70 | 1.1M |
| 2025-08-21 | 33.33 | $33.38 | 2.4M |
| 2025-08-20 | 33.29 | $33.78 | 259510 |
| 2025-08-19 | 33.22 | $33.79 | 590100 |
| 2025-08-18 | 33.14 | $33.64 | 171166 |
| 2025-08-15 | 33.07 | $33.45 | 155700 |
| 2025-08-14 | 33.01 | $33.27 | 246315 |
| 2025-08-13 | 32.97 | $34.07 | 650900 |
| 2025-08-12 | 32.84 | $33.99 | 117400 |
| 2025-08-11 | 32.71 | $33.44 | 207900 |
| 2025-08-08 | 32.63 | $33.97 | 291972 |
| 2025-08-07 | 32.48 | $33.53 | 393802 |
| 2025-08-06 | 32.37 | $32.84 | 473013 |
| 2025-08-05 | 32.33 | $31.79 | 725105 |
| 2025-08-04 | 32.39 | $31.94 | 305100 |
| 2025-08-01 | 32.43 | $31.70 | 330594 |
| 2025-07-31 | 32.51 | $31.75 | 575162 |
| 2025-07-30 | 32.58 | $32.21 | 498318 |
| 2025-07-29 | 32.61 | $32.25 | 301500 |
| 2025-07-28 | 32.63 | $32.13 | 528940 |
| 2025-07-25 | 32.66 | $33.35 | 151318 |
| 2025-07-24 | 32.57 | $33.29 | 202119 |
| 2025-07-23 | 32.47 | $33.45 | 437633 |
| 2025-07-22 | 32.35 | $32.93 | 136902 |
| 2025-07-21 | 32.25 | $32.90 | 247745 |
| 2025-07-18 | 32.14 | $32.86 | 175800 |
| 2025-07-17 | 32.03 | $32.34 | 220145 |
| 2025-07-16 | 31.94 | $31.97 | 241400 |
| 2025-07-15 | 31.88 | $31.66 | 149544 |
| 2025-07-14 | 31.84 | $32.14 | 259000 |
| 2025-07-11 | 31.75 | $31.95 | 103277 |
| 2025-07-10 | 31.67 | $32.05 | 304410 |
| 2025-07-09 | 31.57 | $32.72 | 134900 |
| 2025-07-08 | 31.39 | $32.62 | 183691 |
| 2025-07-07 | 31.22 | $32.25 | 348800 |
| 2025-07-03 | 31.06 | $32.82 | 651400 |
| 2025-07-02 | 30.84 | $32.19 | 320193 |
| 2025-07-01 | 30.66 | $32.06 | 475200 |
| 2025-06-30 | 30.50 | $32.26 | 511200 |
| 2025-06-27 | 30.30 | $31.69 | 261321 |
| 2025-06-26 | 30.15 | $31.65 | 641038 |
| 2025-06-25 | 30.01 | $30.57 | 225200 |
| 2025-06-24 | 29.97 | $30.56 | 544811 |
| 2025-06-23 | 29.93 | $29.51 | 714048 |
| 2025-06-20 | 29.98 | $29.72 | 279900 |
| 2025-06-18 | 30.03 | $29.36 | 337342 |
| 2025-06-17 | 30.11 | $29.39 | 703982 |
| 2025-06-16 | 30.19 | $29.38 | 863575 |
| 2025-06-13 | 30.28 | $29.86 | 1.7M |
| 2025-06-12 | 30.33 | $30.63 | 278443 |
| 2025-06-11 | 30.30 | $30.62 | 384720 |
| 2025-06-10 | 30.28 | $30.83 | 340549 |
| 2025-06-09 | 30.23 | $30.00 | 416439 |
| 2025-06-06 | 30.27 | $29.46 | 426471 |
| 2025-06-05 | 30.36 | $29.75 | 442616 |
| 2025-06-04 | 30.43 | $30.22 | 345816 |
| 2025-06-03 | 30.44 | $29.92 | 744432 |
| 2025-06-02 | 30.48 | $30.49 | 568497 |
| 2025-05-30 | 30.47 | $30.37 | 542000 |
| 2025-05-29 | 30.46 | $30.72 | 483500 |
| 2025-05-28 | 30.42 | $31.25 | 661813 |
| 2025-05-27 | 30.32 | $30.82 | 693606 |
| 2025-05-23 | 30.26 | $29.85 | 418186 |
| 2025-05-22 | 30.29 | $29.99 | 883630 |
| 2025-05-21 | 30.31 | $30.09 | 766631 |
| 2025-05-20 | 30.31 | $30.77 | 454600 |
| 2025-05-19 | 30.25 | $30.53 | 378900 |
| 2025-05-16 | 30.20 | $30.32 | 510001 |
| 2025-05-15 | 30.16 | $30.49 | 242496 |
| 2025-05-14 | 30.09 | $30.68 | 258507 |
| 2025-05-13 | 29.98 | $30.80 | 501228 |
| 2025-05-12 | 29.85 | $30.50 | 542232 |
| 2025-05-09 | 29.73 | $30.88 | 429047 |
| 2025-05-08 | 29.56 | $29.94 | 431178 |
| 2025-05-07 | 29.47 | $29.66 | 497600 |
| 2025-05-06 | 29.38 | $29.48 | 678300 |
| 2025-05-05 | 29.28 | $29.83 | 500816 |
| 2025-05-02 | 29.13 | $30.09 | 491000 |
| 2025-05-01 | 28.94 | $29.45 | 991113 |
| 2025-04-30 | 28.81 | $29.48 | 598700 |
| 2025-04-29 | 28.67 | $30.30 | 177242 |
| 2025-04-28 | 28.44 | $30.30 | 433500 |
| 2025-04-25 | 28.20 | $30.04 | 399027 |
| 2025-04-24 | 27.98 | $30.19 | 553619 |
| 2025-04-23 | 27.74 | $29.43 | 474548 |
| 2025-04-22 | 27.57 | $29.25 | 488040 |
| 2025-04-21 | 27.41 | $28.63 | 434566 |
| 2025-04-17 | 27.31 | $28.29 | 752267 |
| 2025-04-16 | 27.24 | $27.74 | 382625 |
| 2025-04-15 | 27.23 | $27.58 | 335041 |
| 2025-04-14 | 27.24 | $27.59 | 243708 |
| 2025-04-11 | 27.26 | $27.25 | 249400 |
| 2025-04-10 | 27.31 | $26.93 | 731716 |
| 2025-04-09 | 27.40 | $27.69 | 1.2M |
| 2025-04-08 | 27.42 | $24.70 | 824438 |
| 2025-04-07 | 27.73 | $24.54 | 975826 |
| 2025-04-04 | 28.06 | $25.14 | 2.0M |
| 2025-04-03 | 28.35 | $27.51 | 1.1M |
| 2025-04-02 | 28.41 | $28.79 | 363900 |
| 2025-04-01 | 28.34 | $28.28 | 354700 |
| 2025-03-31 | 28.30 | $28.01 | 599500 |
| 2025-03-28 | 28.28 | $28.43 | 317001 |
| 2025-03-27 | 28.20 | $28.69 | 311446 |
| 2025-03-26 | 28.09 | $28.42 | 449050 |
| 2025-03-25 | 27.98 | $29.11 | 428049 |
| 2025-03-24 | 27.80 | $28.56 | 349200 |
| 2025-03-21 | 27.66 | $28.13 | 441225 |
| 2025-03-20 | 27.54 | $28.35 | 586900 |
| 2025-03-19 | 27.40 | $28.79 | 640719 |
| 2025-03-18 | 27.20 | $29.15 | 830711 |
| 2025-03-17 | 26.96 | $29.01 | 859887 |
| 2025-03-14 | 26.71 | $28.50 | 794447 |
| 2025-03-13 | 26.50 | $27.58 | 490535 |
| 2025-03-12 | 26.37 | $27.17 | 450500 |
| 2025-03-11 | 26.26 | $26.88 | 1.2M |
| 2025-03-10 | 26.18 | $26.44 | 1.0M |
| 2025-03-07 | 26.12 | $27.42 | 710317 |
| 2025-03-06 | 25.96 | $26.86 | 999012 |
| 2025-03-05 | 25.83 | $26.92 | 894103 |
| 2025-03-04 | 25.69 | $25.51 | 913221 |
| 2025-03-03 | 25.66 | $25.68 | 433300 |
| 2025-02-28 | 25.61 | $25.28 | 526001 |
| 2025-02-27 | 25.59 | $25.55 | 347060 |
| 2025-02-26 | 25.54 | $26.18 | 499800 |
| 2025-02-25 | 25.41 | $25.95 | 325800 |
| 2025-02-24 | 25.29 | $25.62 | 304620 |
| 2025-02-21 | 25.20 | $25.99 | 262908 |
| 2025-02-20 | 25.06 | $26.19 | 286158 |
| 2025-02-19 | 24.88 | $26.12 | 445483 |
| 2025-02-18 | 24.70 | $26.74 | 734440 |
| 2025-02-14 | 24.43 | $25.77 | 381600 |
| 2025-02-13 | 24.24 | $25.86 | 537329 |
| 2025-02-12 | 24.02 | $25.67 | 447100 |
| 2025-02-11 | 23.80 | $25.16 | 232100 |
| 2025-02-10 | 23.60 | $24.56 | 172401 |
| 2025-02-07 | 23.46 | $24.30 | 164210 |
| 2025-02-06 | 23.32 | $24.20 | 454619 |
| 2025-02-05 | 23.17 | $23.57 | 382500 |
| 2025-02-04 | 23.08 | $23.59 | 185034 |
| 2025-02-03 | 22.97 | $23.01 | 112135 |
| 2025-01-31 | 22.91 | $23.63 | 224410 |
| 2025-01-30 | 22.78 | $24.03 | 138900 |
| 2025-01-29 | 22.60 | $23.45 | 201700 |
| 2025-01-28 | 22.46 | $23.58 | 191054 |
| 2025-01-27 | 22.29 | $23.56 | 68248 |
| 2025-01-24 | 22.12 | $23.60 | 190721 |
| 2025-01-23 | 21.93 | $23.27 | 159220 |
| 2025-01-22 | 21.77 | $23.13 | 122600 |
| 2025-01-21 | 21.60 | $22.85 | 313904 |
| 2025-01-17 | 21.45 | $22.08 | 414000 |
| 2025-01-16 | 21.38 | $21.83 | 322400 |
| 2025-01-15 | 21.33 | $21.96 | 123200 |
| 2025-01-14 | 21.27 | $21.59 | 153216 |
| 2025-01-13 | 21.25 | $21.28 | 540100 |
| 2025-01-10 | 21.27 | $21.28 | 59949 |
| 2025-01-08 | 21.30 | $21.15 | 58100 |
| 2025-01-07 | 21.34 | $21.52 | 68400 |
| 2025-01-06 | 21.37 | $21.64 | 86838 |
| 2025-01-03 | 21.38 | $21.24 | 75900 |
| 2025-01-02 | 21.44 | $20.91 | 128420 |
| 2024-12-31 | 21.54 | $20.87 | 86800 |
| 2024-12-30 | 21.65 | $21.00 | 46038 |
| 2024-12-27 | 21.76 | $21.10 | 61900 |
| 2024-12-26 | 21.85 | $21.34 | 59737 |
| 2024-12-24 | 21.93 | $21.31 | 38500 |
| 2024-12-23 | 22.01 | $21.16 | 43100 |
| 2024-12-20 | 22.11 | $21.07 | 95300 |
| 2024-12-19 | 22.22 | $21.06 | 122000 |
| 2024-12-18 | 22.33 | $20.76 | 198649 |
| 2024-12-17 | 22.47 | $21.23 | 236500 |
| 2024-12-16 | 22.57 | $22.74 | 117905 |
| 2024-12-13 | 22.52 | $22.71 | 299500 |
| 2024-12-12 | 22.47 | $22.55 | 80100 |
| 2024-12-11 | 22.43 | $22.81 | 66328 |
| 2024-12-10 | 22.37 | $23.07 | 85700 |
| 2024-12-09 | 22.28 | $23.11 | 434700 |
| 2024-12-06 | 22.18 | $23.08 | 91800 |
| 2024-12-05 | 22.09 | $23.14 | 112545 |
| 2024-12-04 | 21.98 | $22.61 | 75320 |
| 2024-12-03 | 21.93 | $22.33 | 91500 |
| 2024-12-02 | 21.91 | $22.45 | 127848 |
| 2024-11-29 | 21.87 | $22.09 | 27636 |
| 2024-11-27 | 21.87 | $21.88 | 88425 |
| 2024-11-26 | 21.89 | $21.78 | 140231 |
| 2024-11-25 | 21.92 | $21.79 | 180503 |
| 2024-11-22 | 21.96 | $21.51 | 511135 |
| 2024-11-21 | 22.02 | $21.49 | 163732 |
| 2024-11-20 | 22.10 | $21.26 | 99805 |
| 2024-11-19 | 22.20 | $21.20 | 449600 |
| 2024-11-18 | 22.31 | $21.85 | 1.1M |
| 2024-11-15 | 22.37 | $21.74 | 81600 |
| 2024-11-14 | 22.44 | $22.12 | 138800 |
| 2024-11-13 | 22.48 | $21.90 | 80600 |
| 2024-11-12 | 22.55 | $22.10 | 327300 |
| 2024-11-11 | 22.61 | $22.62 | 186601 |
| 2024-11-08 | 22.62 | $22.89 | 67732 |
| 2024-11-07 | 22.62 | $23.31 | 317700 |
| 2024-11-06 | 22.57 | $22.30 | 137023 |
| 2024-11-05 | 22.63 | $22.58 | 115400 |
| 2024-11-04 | 22.66 | $22.49 | 323606 |
| 2024-11-01 | 22.71 | $22.19 | 169500 |
| 2024-10-31 | 22.79 | $22.26 | 104000 |
| 2024-10-30 | 22.87 | $22.31 | 90139 |
| 2024-10-29 | 22.95 | $22.85 | 148723 |
| 2024-10-28 | 22.98 | $22.46 | 113725 |
| 2024-10-25 | 23.06 | $22.31 | 410446 |
| 2024-10-24 | 23.17 | $22.45 | 347600 |
| 2024-10-23 | 23.27 | $22.38 | 65500 |
| 2024-10-22 | 23.39 | $22.53 | 136805 |
| 2024-10-21 | 23.51 | $22.90 | 44276 |
| 2024-10-18 | 23.60 | $23.25 | 212724 |
| 2024-10-17 | 23.65 | $22.96 | 228300 |
| 2024-10-16 | 23.74 | $23.70 | 67808 |
| 2024-10-15 | 23.76 | $23.55 | 121100 |
| 2024-10-14 | 23.80 | $23.73 | 66600 |
| 2024-10-11 | 23.82 | $23.87 | 73000 |
| 2024-10-10 | 23.83 | $23.60 | 86903 |
| 2024-10-09 | 23.87 | $23.66 | 53500 |
| 2024-10-08 | 23.90 | $23.29 | 366017 |
| 2024-10-07 | 23.96 | $23.17 | 169200 |
| 2024-10-04 | 24.04 | $23.34 | 60534 |
| 2024-10-03 | 24.10 | $23.29 | 400334 |
| 2024-10-02 | 24.18 | $23.83 | 116700 |
| 2024-10-01 | 24.20 | $23.94 | 196400 |
| 2024-09-30 | 24.22 | $24.24 | 328600 |
| 2024-09-27 | 24.21 | $24.86 | 96300 |
| 2024-09-26 | 24.14 | $24.87 | 127937 |
| 2024-09-25 | 24.07 | $24.46 | 119203 |
| 2024-09-24 | 24.04 | $24.63 | 276200 |
| 2024-09-23 | 23.99 | $23.87 | 135249 |
| 2024-09-20 | 24.02 | $23.87 | 340346 |
| 2024-09-19 | 24.04 | $24.45 | 93600 |
| 2024-09-18 | 24.02 | $24.02 | 260102 |
| 2024-09-17 | 24.04 | $24.08 | 76500 |
| 2024-09-16 | 24.06 | $23.91 | 79900 |
| 2024-09-13 | 24.09 | $23.94 | 58000 |
| 2024-09-12 | 24.12 | $23.60 | 215201 |
| 2024-09-11 | 24.19 | $23.36 | 130400 |
| 2024-09-10 | 24.28 | $23.57 | 178400 |
| 2024-09-09 | 24.35 | $23.88 | 108800 |
| 2024-09-06 | 24.38 | $23.64 | 110800 |
| 2024-09-05 | 24.43 | $24.26 | 141300 |
| 2024-09-04 | 24.41 | $24.61 | 400400 |
| 2024-09-03 | 24.35 | $24.52 | 314937 |
| 2024-08-30 | 24.28 | $24.57 | 143920 |
| 2024-08-29 | 24.20 | $24.47 | 161538 |
| 2024-08-28 | 24.13 | $24.29 | 157005 |
| 2024-08-27 | 24.07 | $24.69 | 66429 |
| 2024-08-26 | 23.97 | $24.56 | 78900 |
| 2024-08-23 | 23.88 | $24.84 | 92800 |
| 2024-08-22 | 23.75 | $24.37 | 136625 |
| 2024-08-21 | 23.67 | $24.73 | 99110 |
| 2024-08-20 | 23.55 | $24.37 | 102145 |
| 2024-08-19 | 23.46 | $24.82 | 1.3M |
| 2024-08-16 | 23.33 | $24.67 | 208200 |
| 2024-08-15 | 23.21 | $24.02 | 236214 |
| 2024-08-14 | 23.15 | $23.68 | 42900 |
| 2024-08-13 | 23.13 | $23.59 | 106300 |
| 2024-08-12 | 23.13 | $23.25 | 169900 |
| 2024-08-09 | 23.16 | $22.49 | 57600 |
| 2024-08-08 | 23.28 | $22.54 | 87100 |
| 2024-08-07 | 23.41 | $21.92 | 173510 |
| 2024-08-06 | 23.62 | $22.11 | 475550 |
| 2024-08-05 | 23.82 | $22.57 | 362745 |
| 2024-08-02 | 23.99 | $23.31 | 126300 |
| 2024-08-01 | 24.09 | $23.20 | 258700 |
| 2024-07-31 | 24.21 | $23.86 | 82427 |
| 2024-07-30 | 24.28 | $23.47 | 64500 |
| 2024-07-29 | 24.38 | $23.80 | 88220 |
| 2024-07-26 | 24.46 | $23.86 | 51836 |
| 2024-07-25 | 24.54 | $23.78 | 91000 |
| 2024-07-24 | 24.62 | $23.72 | 242900 |
| 2024-07-23 | 24.72 | $24.04 | 378900 |
| 2024-07-22 | 24.78 | $24.66 | 190840 |
| 2024-07-19 | 24.79 | $24.39 | 42648 |
| 2024-07-18 | 24.81 | $24.51 | 180749 |
| 2024-07-17 | 24.82 | $24.27 | 296045 |
| 2024-07-16 | 24.85 | $24.64 | 369408 |
| 2024-07-15 | 24.83 | $25.44 | 75000 |
| 2024-07-12 | 24.73 | $25.47 | 75900 |
| 2024-07-11 | 24.61 | $25.15 | 95100 |
| 2024-07-10 | 24.52 | $25.02 | 87100 |
| 2024-07-09 | 24.43 | $25.07 | 112125 |
| 2024-07-08 | 24.33 | $25.00 | 89300 |
| 2024-07-05 | 24.24 | $24.86 | 122138 |
| 2024-07-03 | 24.16 | $24.89 | 77433 |
| 2024-07-02 | 24.07 | $24.54 | 405103 |
| 2024-07-01 | 24.02 | $24.57 | 213800 |
| 2024-06-28 | 23.98 | $24.53 | 121941 |
| 2024-06-27 | 23.93 | $24.48 | 115227 |
| 2024-06-26 | 23.89 | $24.23 | 83438 |
| 2024-06-25 | 23.88 | $24.47 | 266500 |
| 2024-06-24 | 23.85 | $24.45 | 223023 |
| 2024-06-21 | 23.83 | $23.74 | 157626 |
| 2024-06-20 | 23.88 | $23.79 | 96234 |
| 2024-06-18 | 23.94 | $23.52 | 51811 |
| 2024-06-17 | 24.03 | $23.50 | 416012 |
| 2024-06-14 | 24.14 | $22.79 | 226600 |
| 2024-06-13 | 24.33 | $22.96 | 98346 |
| 2024-06-12 | 24.52 | $23.55 | 238800 |
| 2024-06-11 | 24.66 | $23.09 | 233100 |
| 2024-06-10 | 24.85 | $23.88 | 313000 |
| 2024-06-07 | 24.97 | $23.99 | 180600 |
| 2024-06-06 | 25.09 | $24.78 | 187745 |
| 2024-06-05 | 25.13 | $24.56 | 662300 |
| 2024-06-04 | 25.20 | $24.35 | 333100 |
| 2024-06-03 | 25.28 | $25.20 | 213534 |
| 2024-05-31 | 25.28 | $25.18 | 393919 |
| 2024-05-30 | 25.28 | $24.67 | 145711 |
| 2024-05-29 | 25.32 | $24.63 | 422700 |
| 2024-05-28 | 25.35 | $25.23 | 111600 |
| 2024-05-24 | 25.33 | $25.42 | 132201 |
| 2024-05-23 | 25.28 | $25.28 | 119607 |
| 2024-05-22 | 25.24 | $25.47 | 153900 |
| 2024-05-21 | 25.17 | $25.84 | 60645 |
| 2024-05-20 | 25.05 | $26.03 | 105008 |
| 2024-05-17 | 24.91 | $25.87 | 142900 |
| 2024-05-16 | 24.77 | $25.66 | 104646 |
| 2024-05-15 | 24.64 | $25.72 | 100721 |
| 2024-05-14 | 24.49 | $25.52 | 114427 |
| 2024-05-13 | 24.34 | $25.11 | 848900 |
| 2024-05-10 | 24.22 | $24.71 | 124100 |
| 2024-05-09 | 24.14 | $25.21 | 82500 |
| 2024-05-08 | 24.00 | $24.76 | 50340 |
| 2024-05-07 | 23.90 | $24.63 | 52700 |
| 2024-05-06 | 23.81 | $24.83 | 42100 |
| 2024-05-03 | 23.70 | $24.27 | 141200 |
| 2024-05-02 | 23.65 | $23.85 | 987086 |
| 2024-05-01 | 23.63 | $23.58 | 185000 |
| 2024-04-30 | 23.65 | $23.56 | 75412 |
| 2024-04-29 | 23.66 | $24.16 | 122837 |
| 2024-04-26 | 23.62 | $23.87 | 70100 |
| 2024-04-25 | 23.60 | $23.72 | 97100 |
| 2024-04-24 | 23.59 | $23.67 | 127700 |
| 2024-04-23 | 23.58 | $24.05 | 274500 |
| 2024-04-22 | 23.54 | $23.83 | 95800 |
| 2024-04-19 | 23.51 | $23.31 | 120500 |
| 2024-04-18 | 23.53 | $23.18 | 99237 |
| 2024-04-17 | 23.56 | $22.92 | 125000 |
| 2024-04-16 | 23.62 | $22.38 | 265206 |
| 2024-04-15 | 23.73 | $23.13 | 243360 |
| 2024-04-12 | 23.77 | $23.23 | 219900 |
| 2024-04-11 | 23.81 | $24.10 | 312200 |
| 2024-04-10 | 23.75 | $24.18 | 178700 |
| 2024-04-09 | 23.69 | $24.38 | 91248 |
| 2024-04-08 | 23.61 | $24.66 | 179216 |
| 2024-04-05 | 23.49 | $24.19 | 137800 |
| 2024-04-04 | 23.41 | $23.90 | 244824 |
| 2024-04-03 | 23.35 | $23.77 | 235200 |
| 2024-04-02 | 23.30 | $23.64 | 200200 |
| 2024-04-01 | 23.26 | $23.52 | 91307 |
| 2024-03-28 | 23.23 | $23.59 | 838200 |
| 2024-03-27 | 23.20 | $23.22 | 233433 |
| 2024-03-26 | 23.20 | $23.23 | 139033 |
| 2024-03-25 | 23.20 | $22.89 | 219642 |
| 2024-03-22 | 23.24 | $23.11 | 107230 |
| 2024-03-21 | 23.26 | $23.46 | 72700 |
| 2024-03-20 | 23.25 | $23.12 | 211100 |
| 2024-03-19 | 23.28 | $22.85 | 125800 |
| 2024-03-18 | 23.33 | $22.88 | 134200 |
| 2024-03-15 | 23.38 | $23.08 | 563500 |
| 2024-03-14 | 23.40 | $23.62 | 333300 |
| 2024-03-13 | 23.37 | $23.79 | 262400 |
| 2024-03-12 | 23.31 | $23.84 | 91200 |
| 2024-03-11 | 23.25 | $23.28 | 85700 |
| 2024-03-08 | 23.23 | $22.93 | 108400 |
| 2024-03-07 | 23.24 | $23.01 | 104900 |
| 2024-03-06 | 23.24 | $23.20 | 218311 |
| 2024-03-05 | 23.22 | $22.87 | 380200 |
| 2024-03-04 | 23.22 | $23.15 | 194241 |
| 2024-03-01 | 23.20 | $23.51 | 114714 |
| 2024-02-29 | 23.14 | $23.31 | 165800 |
| 2024-02-28 | 23.09 | $23.35 | 437813 |
| 2024-02-27 | 23.03 | $23.86 | 185947 |
| 2024-02-26 | 22.91 | $23.87 | 159821 |
| 2024-02-23 | 22.77 | $23.91 | 224000 |
| 2024-02-22 | 22.62 | $23.65 | 155008 |
| 2024-02-21 | 22.47 | $23.39 | 106000 |
| 2024-02-20 | 22.35 | $23.43 | 131600 |
| 2024-02-16 | 22.20 | $22.63 | 93702 |
| 2024-02-15 | 22.13 | $22.51 | 85600 |
| 2024-02-14 | 22.06 | $22.42 | 62417 |
| 2024-02-13 | 21.99 | $21.80 | 121407 |
| 2024-02-12 | 21.98 | $22.57 | 89500 |
| 2024-02-09 | 21.88 | $22.28 | 74200 |
| 2024-02-08 | 21.81 | $22.22 | 113549 |
| 2024-02-07 | 21.75 | $22.41 | 177900 |
| 2024-02-06 | 21.66 | $22.22 | 96533 |
| 2024-02-05 | 21.60 | $22.22 | 160539 |
| 2024-02-02 | 21.53 | $22.70 | 238923 |
| 2024-02-01 | 21.41 | $22.49 | 236309 |
| 2024-01-31 | 21.31 | $21.90 | 448008 |
| 2024-01-30 | 21.26 | $21.51 | 50223 |
| 2024-01-29 | 21.26 | $21.21 | 57500 |
| 2024-01-26 | 21.30 | $21.26 | 57203 |
| 2024-01-25 | 21.34 | $21.17 | 125514 |
| 2024-01-24 | 21.39 | $21.13 | 356400 |
| 2024-01-23 | 21.46 | $20.91 | 67608 |
| 2024-01-22 | 21.56 | $21.15 | 271131 |
| 2024-01-19 | 21.64 | $21.18 | 125900 |
| 2024-01-18 | 21.73 | $20.80 | 79736 |
| 2024-01-17 | 21.86 | $20.55 | 155706 |
| 2024-01-16 | 22.03 | $20.86 | 446524 |
| 2024-01-12 | 22.18 | $21.61 | 110105 |
| 2024-01-11 | 22.27 | $21.61 | 216328 |
| 2024-01-10 | 22.36 | $21.91 | 323400 |
| 2024-01-09 | 22.42 | $22.03 | 108600 |
| 2024-01-08 | 22.48 | $22.18 | 204436 |
| 2024-01-05 | 22.52 | $21.74 | 147446 |
| 2024-01-04 | 22.60 | $21.87 | 145000 |
| 2024-01-03 | 22.68 | $22.06 | 222143 |
| 2024-01-02 | 22.74 | $21.93 | 285739 |
| 2023-12-29 | 22.82 | $22.65 | 195245 |
| 2023-12-28 | 22.82 | $22.89 | 134700 |
| 2023-12-27 | 22.80 | $23.21 | 201700 |
| 2023-12-26 | 22.74 | $22.86 | 75700 |
| 2023-12-22 | 22.71 | $22.73 | 111700 |
| 2023-12-21 | 22.69 | $22.87 | 112957 |
| 2023-12-20 | 22.65 | $22.26 | 341531 |
| 2023-12-19 | 22.66 | $23.38 | 286015 |
| 2023-12-18 | 22.56 | $23.17 | 985336 |
| 2023-12-15 | 22.48 | $22.71 | 334647 |
| 2023-12-14 | 22.43 | $23.15 | 166400 |
| 2023-12-13 | 22.33 | $23.01 | 269700 |
| 2023-12-12 | 22.24 | $22.51 | 133900 |
| 2023-12-11 | 22.18 | $22.53 | 148400 |
| 2023-12-08 | 22.11 | $22.48 | 139800 |
| 2023-12-07 | 22.03 | $22.37 | 84903 |
| 2023-12-06 | 21.96 | $22.40 | 198128 |
| 2023-12-05 | 21.87 | $22.47 | 273300 |
| 2023-12-04 | 21.76 | $22.45 | 189245 |
| 2023-12-01 | 21.65 | $22.55 | 492729 |
| 2023-11-30 | 21.51 | $21.73 | 862800 |
| 2023-11-29 | 21.45 | $22.00 | 339200 |
| 2023-11-28 | 21.34 | $22.32 | 189228 |
| 2023-11-27 | 21.20 | $21.77 | 171518 |
| 2023-11-24 | 21.10 | $21.78 | 38300 |
| 2023-11-22 | 20.98 | $21.78 | 187900 |
| 2023-11-21 | 20.85 | $21.79 | 93500 |
| 2023-11-20 | 20.71 | $22.04 | 244431 |
| 2023-11-17 | 20.53 | $21.58 | 59644 |
| 2023-11-16 | 20.38 | $21.40 | 314100 |
| 2023-11-15 | 20.23 | $21.20 | 840500 |
| 2023-11-14 | 20.09 | $21.50 | 499100 |
| 2023-11-13 | 19.92 | $20.06 | 442100 |
| 2023-11-10 | 19.88 | $20.22 | 206300 |
| 2023-11-09 | 19.82 | $20.15 | 115142 |
| 2023-11-08 | 19.75 | $20.09 | 306600 |
| 2023-11-07 | 19.67 | $20.21 | 161400 |
| 2023-11-06 | 19.58 | $20.45 | 221243 |
| 2023-11-03 | 19.44 | $20.40 | 258100 |
| 2023-11-02 | 19.30 | $20.08 | 362423 |
| 2023-11-01 | 19.17 | $19.93 | 481500 |
| 2023-10-31 | 19.04 | $19.85 | 340648 |
| 2023-10-30 | 18.90 | $19.73 | 217700 |
| 2023-10-27 | 18.75 | $19.30 | 206424 |
| 2023-10-26 | 18.64 | $19.49 | 265730 |
| 2023-10-25 | 18.50 | $19.25 | 242909 |
| 2023-10-24 | 18.37 | $19.07 | 207317 |
| 2023-10-23 | 18.25 | $18.74 | 282541 |
| 2023-10-20 | 18.15 | $18.68 | 146028 |
| 2023-10-19 | 18.05 | $18.94 | 140600 |
| 2023-10-18 | 17.92 | $19.33 | 412800 |
| 2023-10-17 | 17.75 | $19.77 | 413800 |
| 2023-10-16 | 17.53 | $19.26 | 326707 |
| 2023-10-13 | 17.34 | $17.91 | 214031 |
| 2023-10-12 | 17.29 | $17.76 | 712200 |
| 2023-10-11 | 17.25 | $18.14 | 387160 |
| 2023-10-10 | 17.17 | $17.89 | 375700 |
| 2023-10-09 | 17.11 | $17.34 | 404400 |
| 2023-10-06 | 17.10 | $17.09 | 506600 |
| 2023-10-05 | 17.13 | $16.67 | 687932 |
| 2023-10-04 | 17.19 | $16.84 | 331703 |
| 2023-10-03 | 17.25 | $16.49 | 224503 |
| 2023-10-02 | 17.35 | $16.68 | 293619 |
| 2023-09-29 | 17.45 | $17.11 | 393311 |
| 2023-09-28 | 17.51 | $16.84 | 394040 |
| 2023-09-27 | 17.61 | $16.93 | 327744 |
| 2023-09-26 | 17.72 | $17.31 | 446800 |
| 2023-09-25 | 17.80 | $17.47 | 115314 |
| 2023-09-22 | 17.87 | $17.63 | 109500 |
| 2023-09-21 | 17.93 | $17.62 | 145045 |
| 2023-09-20 | 18.00 | $17.78 | 121940 |
| 2023-09-19 | 18.07 | $17.43 | 147500 |
| 2023-09-18 | 18.17 | $17.59 | 91242 |
| 2023-09-15 | 18.27 | $17.75 | 164444 |
| 2023-09-14 | 18.36 | $17.76 | 101300 |
| 2023-09-13 | 18.45 | $17.75 | 255242 |
| 2023-09-12 | 18.56 | $17.65 | 279900 |
| 2023-09-11 | 18.68 | $17.65 | 257800 |
| 2023-09-08 | 18.82 | $17.69 | 412949 |
| 2023-09-07 | 18.96 | $17.51 | 419211 |
| 2023-09-06 | 19.14 | $18.09 | 299917 |
| 2023-09-05 | 19.27 | $18.68 | 418500 |
| 2023-09-01 | 19.35 | $19.27 | 167043 |
| 2023-08-31 | 19.38 | $19.15 | 230100 |
| 2023-08-30 | 19.42 | $19.56 | 142208 |
| 2023-08-29 | 19.44 | $19.53 | 127700 |
| 2023-08-28 | 19.46 | $19.30 | 237259 |
| 2023-08-25 | 19.51 | $19.05 | 81929 |
| 2023-08-24 | 19.59 | $18.95 | 140500 |
| 2023-08-23 | 19.69 | $19.26 | 158032 |
| 2023-08-22 | 19.77 | $19.08 | 95831 |
| 2023-08-21 | 19.87 | $19.26 | 143812 |
| 2023-08-18 | 19.97 | $19.27 | 238330 |
| 2023-08-17 | 20.07 | $19.09 | 141300 |
| 2023-08-16 | 20.20 | $19.29 | 193300 |
| 2023-08-15 | 20.31 | $19.60 | 696800 |
| 2023-08-14 | 20.40 | $19.96 | 152442 |
| 2023-08-11 | 20.47 | $20.20 | 103539 |
| 2023-08-10 | 20.51 | $20.26 | 150900 |
| 2023-08-09 | 20.54 | $19.97 | 80223 |
| 2023-08-08 | 20.60 | $20.10 | 239400 |
| 2023-08-07 | 20.65 | $20.50 | 118200 |
| 2023-08-04 | 20.65 | $20.41 | 387926 |
| 2023-08-03 | 20.66 | $20.21 | 199800 |
| 2023-08-02 | 20.68 | $20.27 | 307639 |
| 2023-08-01 | 20.68 | $20.72 | 286500 |
| 2023-07-31 | 20.63 | $21.09 | 182100 |
| 2023-07-28 | 20.54 | $21.01 | 157344 |
| 2023-07-27 | 20.45 | $20.65 | 248334 |
| 2023-07-26 | 20.39 | $20.95 | 272943 |
| 2023-07-25 | 20.28 | $20.90 | 351700 |
| 2023-07-24 | 20.18 | $20.80 | 182900 |
| 2023-07-21 | 20.07 | $20.63 | 153600 |
| 2023-07-20 | 19.97 | $20.72 | 167051 |
| 2023-07-19 | 19.86 | $20.97 | 175259 |
| 2023-07-18 | 19.72 | $21.01 | 243201 |
| 2023-07-17 | 19.57 | $20.81 | 134804 |
| 2023-07-14 | 19.42 | $20.35 | 130800 |
| 2023-07-13 | 19.32 | $20.37 | 201400 |
| 2023-07-12 | 19.20 | $20.19 | 214373 |
| 2023-07-11 | 19.10 | $19.42 | 450000 |
| 2023-07-10 | 19.06 | $19.23 | 159230 |
| 2023-07-07 | 19.04 | $19.06 | 269900 |
| 2023-07-06 | 19.03 | $18.55 | 308488 |
| 2023-07-05 | 19.07 | $18.64 | 260600 |
| 2023-07-03 | 19.10 | $19.39 | 158400 |
| 2023-06-30 | 19.05 | $19.18 | 256761 |
| 2023-06-29 | 19.02 | $19.10 | 659100 |
| 2023-06-28 | 18.98 | $18.92 | 228100 |
| 2023-06-27 | 18.96 | $19.11 | 199339 |
| 2023-06-26 | 18.91 | $19.17 | 140700 |
| 2023-06-23 | 18.84 | $18.88 | 171608 |
| 2023-06-22 | 18.80 | $19.44 | 87200 |
| 2023-06-21 | 18.70 | $19.43 | 372000 |
| 2023-06-20 | 18.59 | $19.16 | 739412 |
| 2023-06-16 | 18.51 | $19.33 | 191108 |
| 2023-06-15 | 18.40 | $19.50 | 594200 |
| 2023-06-14 | 18.26 | $18.95 | 206000 |
| 2023-06-13 | 18.17 | $18.38 | 829718 |
| 2023-06-12 | 18.14 | $18.62 | 173121 |
| 2023-06-09 | 18.08 | $18.68 | 188300 |
| 2023-06-08 | 18.00 | $18.62 | 101015 |
| 2023-06-07 | 17.93 | $18.31 | 244024 |
| 2023-06-06 | 17.89 | $18.62 | 761500 |
| 2023-06-05 | 17.81 | $18.28 | 212638 |
| 2023-06-02 | 17.76 | $18.30 | 501763 |
| 2023-06-01 | 17.70 | $17.62 | 179025 |
| 2023-05-31 | 17.71 | $16.98 | 496368 |
| 2023-05-30 | 17.78 | $17.45 | 336300 |
| 2023-05-26 | 17.81 | $17.84 | 159500 |
| 2023-05-25 | 17.80 | $17.58 | 186503 |
| 2023-05-24 | 17.81 | $17.75 | 282920 |
| 2023-05-23 | 17.81 | $18.14 | 208150 |
| 2023-05-22 | 17.76 | $18.30 | 308900 |
| 2023-05-19 | 17.70 | $17.93 | 554300 |
| 2023-05-18 | 17.67 | $17.53 | 222848 |
| 2023-05-17 | 17.67 | $17.72 | 450742 |
| 2023-05-16 | 17.65 | $17.93 | 210200 |
| 2023-05-15 | 17.61 | $17.90 | 335420 |
| 2023-05-12 | 17.57 | $17.76 | 530120 |
| 2023-05-11 | 17.53 | $17.63 | 476934 |
| 2023-05-10 | 17.50 | $17.95 | 193400 |
| 2023-05-09 | 17.44 | $17.58 | 325712 |
| 2023-05-08 | 17.40 | $17.69 | 93000 |
| 2023-05-05 | 17.34 | $17.61 | 222900 |
| 2023-05-04 | 17.28 | $17.23 | 170729 |
| 2023-05-03 | 17.25 | $17.59 | 179004 |
| 2023-05-02 | 17.17 | $17.54 | 419400 |
| 2023-05-01 | 17.09 | $17.54 | 324942 |
| 2023-04-28 | 17.00 | $17.62 | 518100 |
| 2023-04-27 | 16.90 | $17.96 | 366000 |
| 2023-04-26 | 16.75 | $17.18 | 154635 |
| 2023-04-25 | 16.66 | $17.02 | 155500 |
| 2023-04-24 | 16.57 | $17.39 | 121900 |
| 2023-04-21 | 16.44 | $17.22 | 95538 |
| 2023-04-20 | 16.31 | $17.29 | 212000 |
| 2023-04-19 | 16.17 | $17.07 | 826411 |
| 2023-04-18 | 16.03 | $17.08 | 214122 |
| 2023-04-17 | 15.88 | $16.75 | 194300 |
| 2023-04-14 | 15.76 | $16.68 | 154529 |
| 2023-04-13 | 15.63 | $16.80 | 312049 |
| 2023-04-12 | 15.47 | $16.34 | 270600 |
| 2023-04-11 | 15.36 | $15.93 | 135600 |
| 2023-04-10 | 15.28 | $15.63 | 111205 |
| 2023-04-06 | 15.23 | $15.61 | 70800 |
| 2023-04-05 | 15.18 | $15.57 | 154600 |
| 2023-04-04 | 15.14 | $15.76 | 129700 |
| 2023-04-03 | 15.08 | $15.79 | 281939 |
| 2023-03-31 | 15.02 | $15.48 | 287400 |
| 2023-03-30 | 14.99 | $15.61 | 390800 |
| 2023-03-29 | 14.95 | $15.07 | 176531 |
| 2023-03-28 | 14.96 | $14.92 | 133631 |
| 2023-03-27 | 14.99 | $14.79 | 167518 |
| 2023-03-24 | 15.04 | $14.60 | 90776 |
| 2023-03-23 | 15.11 | $14.81 | 224600 |
| 2023-03-22 | 15.17 | $14.80 | 216520 |
| 2023-03-21 | 15.22 | $15.03 | 108530 |
| 2023-03-20 | 15.26 | $14.56 | 602000 |
| 2023-03-17 | 15.35 | $14.43 | 104000 |
| 2023-03-16 | 15.46 | $14.69 | 241438 |
| 2023-03-15 | 15.55 | $14.69 | 303800 |
| 2023-03-14 | 15.64 | $15.21 | 421104 |
| 2023-03-13 | 15.69 | $15.25 | 507837 |
| 2023-03-10 | 15.74 | $15.46 | 155200 |
| 2023-03-09 | 15.77 | $15.55 | 147900 |
| 2023-03-08 | 15.79 | $15.93 | 143062 |
| 2023-03-07 | 15.78 | $15.80 | 530201 |
| 2023-03-06 | 15.78 | $16.20 | 271523 |
| 2023-03-03 | 15.75 | $15.90 | 782900 |
| 2023-03-02 | 15.74 | $15.69 | 234600 |
| 2023-03-01 | 15.76 | $16.03 | 315200 |
| 2023-02-28 | 15.76 | $15.77 | 280417 |
| 2023-02-27 | 15.78 | $15.54 | 81341 |
| 2023-02-24 | 15.83 | $15.47 | 200610 |
| 2023-02-23 | 15.89 | $15.60 | 621312 |
| 2023-02-22 | 15.94 | $15.25 | 91909 |
| 2023-02-21 | 16.03 | $15.45 | 227635 |
| 2023-02-17 | 16.12 | $15.92 | 83700 |
| 2023-02-16 | 16.16 | $15.84 | 117224 |
| 2023-02-15 | 16.21 | $16.03 | 130533 |
| 2023-02-14 | 16.25 | $15.94 | 1.4M |
| 2023-02-13 | 16.29 | $15.77 | 306822 |
| 2023-02-10 | 16.36 | $15.73 | 239400 |
| 2023-02-09 | 16.44 | $16.07 | 242700 |
| 2023-02-08 | 16.49 | $16.10 | 317208 |
| 2023-02-07 | 16.54 | $16.04 | 289900 |
| 2023-02-06 | 16.60 | $15.90 | 864411 |
| 2023-02-03 | 16.67 | $16.41 | 491619 |
| 2023-02-02 | 16.70 | $16.78 | 895744 |
| 2023-02-01 | 16.68 | $16.77 | 632845 |
| 2023-01-31 | 16.66 | $16.74 | 358500 |
| 2023-01-30 | 16.64 | $16.30 | 358205 |
| 2023-01-27 | 16.66 | $16.74 | 367134 |
| 2023-01-26 | 16.62 | $16.82 | 190535 |
| 2023-01-25 | 16.57 | $16.68 | 160144 |
| 2023-01-24 | 16.53 | $16.78 | 157500 |
| 2023-01-23 | 16.48 | $16.93 | 172400 |
| 2023-01-20 | 16.40 | $16.68 | 207700 |
| 2023-01-19 | 16.33 | $16.48 | 156900 |
| 2023-01-18 | 16.28 | $16.37 | 401946 |
| 2023-01-17 | 16.24 | $16.59 | 274000 |
| 2023-01-13 | 16.16 | $16.93 | 333900 |
| 2023-01-12 | 16.04 | $16.97 | 434300 |
| 2023-01-11 | 15.91 | $16.78 | 393000 |
| 2023-01-10 | 15.80 | $16.92 | 330146 |
| 2023-01-09 | 15.66 | $16.47 | 531535 |
| 2023-01-06 | 15.55 | $16.42 | 156100 |
| 2023-01-05 | 15.45 | $15.94 | 427000 |
| 2023-01-04 | 15.38 | $16.22 | 883509 |
| 2023-01-03 | 15.28 | $15.70 | 831609 |
| 2022-12-30 | 15.23 | $15.46 | 312300 |
| 2022-12-29 | 15.20 | $15.57 | 218202 |
| 2022-12-28 | 15.15 | $15.05 | 192722 |
| 2022-12-27 | 15.16 | $15.19 | 189300 |
| 2022-12-23 | 15.15 | $15.44 | 293300 |
| 2022-12-22 | 15.11 | $15.47 | 137800 |
| 2022-12-21 | 15.07 | $15.43 | 232000 |
| 2022-12-20 | 15.02 | $15.14 | 183912 |
| 2022-12-19 | 15.00 | $14.80 | 207200 |
| 2022-12-16 | 15.01 | $14.91 | 357320 |
| 2022-12-15 | 15.01 | $14.96 | 738356 |
| 2022-12-14 | 15.00 | $15.28 | 93637 |
| 2022-12-13 | 14.96 | $15.30 | 300039 |
| 2022-12-12 | 14.91 | $15.26 | 253500 |
| 2022-12-09 | 14.87 | $14.91 | 413367 |
| 2022-12-08 | 14.85 | $14.97 | 212060 |
| 2022-12-07 | 14.82 | $14.95 | 274100 |
| 2022-12-06 | 14.79 | $14.88 | 357460 |
| 2022-12-05 | 14.75 | $14.93 | 441648 |
| 2022-12-02 | 14.70 | $15.09 | 387056 |
| 2022-12-01 | 14.63 | $15.27 | 339019 |
| 2022-11-30 | 14.52 | $15.08 | 623500 |
| 2022-11-29 | 14.43 | $14.78 | 595300 |
| 2022-11-28 | 14.34 | $14.68 | 691335 |
| 2022-11-25 | 14.26 | $14.98 | 711900 |
| 2022-11-23 | 14.14 | $14.63 | 182644 |
| 2022-11-22 | 14.04 | $14.59 | 415600 |
| 2022-11-21 | 13.92 | $14.23 | 573634 |
| 2022-11-18 | 13.83 | $14.46 | 268516 |
| 2022-11-17 | 13.71 | $14.54 | 580700 |
| 2022-11-16 | 13.56 | $14.74 | 799354 |
| 2022-11-15 | 13.37 | $14.54 | 2.1M |
| 2022-11-14 | 13.19 | $14.53 | 1.9M |
| 2022-11-11 | 12.99 | $14.66 | 786924 |
| 2022-11-10 | 12.76 | $14.21 | 520444 |
| 2022-11-09 | 12.56 | $13.38 | 477709 |
| 2022-11-08 | 12.43 | $13.57 | 613941 |
| 2022-11-07 | 12.26 | $13.40 | 360733 |
| 2022-11-04 | 12.10 | $13.28 | 589606 |
| 2022-11-03 | 11.94 | $12.53 | 377541 |
| 2022-11-02 | 11.84 | $12.55 | 749927 |
| 2022-11-01 | 11.74 | $12.63 | 405959 |
| 2022-10-31 | 11.62 | $12.42 | 240423 |
| 2022-10-28 | 11.52 | $12.48 | 336427 |
| 2022-10-27 | 11.41 | $12.21 | 213500 |
| 2022-10-26 | 11.31 | $12.15 | 949400 |
| 2022-10-25 | 11.22 | $11.73 | 346500 |
| 2022-10-24 | 11.16 | $11.48 | 171974 |
| 2022-10-21 | 11.13 | $11.48 | 205139 |
| 2022-10-20 | 11.09 | $11.25 | 244223 |
| 2022-10-19 | 11.08 | $11.04 | 177432 |
| 2022-10-18 | 11.10 | $11.38 | 240701 |
| 2022-10-17 | 11.09 | $11.26 | 325336 |
| 2022-10-14 | 11.09 | $10.93 | 186224 |
| 2022-10-13 | 11.14 | $11.14 | 318974 |
| 2022-10-12 | 11.17 | $10.72 | 235316 |
| 2022-10-11 | 11.25 | $10.73 | 279600 |
| 2022-10-10 | 11.33 | $10.76 | 299731 |
| 2022-10-07 | 11.43 | $10.91 | 300711 |
| 2022-10-06 | 11.52 | $11.05 | 273229 |
| 2022-10-05 | 11.60 | $11.47 | 511900 |
| 2022-10-04 | 11.64 | $11.76 | 532501 |
| 2022-10-03 | 11.66 | $11.08 | 692223 |
| 2022-09-30 | 11.75 | $10.77 | 643005 |
| 2022-09-29 | 11.87 | $10.94 | 664704 |
| 2022-09-28 | 11.99 | $11.39 | 164409 |
| 2022-09-27 | 12.07 | $11.15 | 354300 |
| 2022-09-26 | 12.18 | $11.09 | 229577 |
| 2022-09-23 | 12.30 | $11.54 | 156040 |
| 2022-09-22 | 12.39 | $12.20 | 161125 |
| 2022-09-21 | 12.42 | $11.93 | 137257 |
| 2022-09-20 | 12.48 | $12.20 | 307500 |
| 2022-09-19 | 12.52 | $12.60 | 330700 |
| 2022-09-16 | 12.53 | $12.38 | 250380 |
| 2022-09-15 | 12.57 | $12.63 | 110349 |
| 2022-09-14 | 12.59 | $12.55 | 275900 |
| 2022-09-13 | 12.63 | $12.38 | 306741 |
| 2022-09-12 | 12.69 | $13.06 | 434900 |
| 2022-09-09 | 12.70 | $12.81 | 327300 |
| 2022-09-08 | 12.74 | $12.21 | 141800 |
| 2022-09-07 | 12.85 | $12.29 | 218840 |
| 2022-09-06 | 12.96 | $11.80 | 144138 |
| 2022-09-02 | 13.13 | $12.11 | 827600 |
| 2022-09-01 | 13.28 | $12.17 | 378541 |
| 2022-08-31 | 13.43 | $12.55 | 122900 |
| 2022-08-30 | 13.56 | $12.58 | 212500 |
| 2022-08-29 | 13.69 | $12.87 | 129727 |
| 2022-08-26 | 13.80 | $12.86 | 189217 |
| 2022-08-25 | 13.91 | $13.27 | 186743 |
| 2022-08-24 | 13.99 | $13.06 | 90136 |
| 2022-08-23 | 14.10 | $13.32 | 128249 |
| 2022-08-22 | 14.18 | $13.17 | 234400 |
| 2022-08-19 | 14.28 | $13.69 | 80323 |
| 2022-08-18 | 14.33 | $14.01 | 50179 |
| 2022-08-17 | 14.35 | $14.12 | 75200 |
| 2022-08-16 | 14.36 | $14.63 | 270900 |
| 2022-08-15 | 14.32 | $14.64 | 673244 |
| 2022-08-12 | 14.27 | $14.91 | 131825 |
| 2022-08-11 | 14.18 | $14.64 | 117300 |
| 2022-08-10 | 14.12 | $14.56 | 256713 |
| 2022-08-09 | 14.05 | $14.14 | 35200 |
| 2022-08-08 | 14.02 | $14.23 | 132400 |
| 2022-08-05 | 13.98 | $13.96 | 73130 |
| 2022-08-04 | 13.97 | $14.17 | 253220 |
| 2022-08-03 | 13.93 | $14.29 | 133634 |
| 2022-08-02 | 13.88 | $14.10 | 504812 |
| 2022-08-01 | 13.85 | $14.54 | 135738 |
| 2022-07-29 | 13.77 | $14.41 | 217322 |
| 2022-07-28 | 13.71 | $13.92 | 128900 |
| 2022-07-27 | 13.70 | $13.76 | 278300 |
| 2022-07-26 | 13.71 | $13.57 | 408100 |
| 2022-07-25 | 13.74 | $14.04 | 269200 |
| 2022-07-22 | 13.73 | $13.97 | 56943 |
| 2022-07-21 | 13.73 | $13.86 | 31731 |
| 2022-07-20 | 13.74 | $13.87 | 288700 |
| 2022-07-19 | 13.75 | $13.93 | 119041 |
| 2022-07-18 | 13.77 | $13.44 | 64900 |
| 2022-07-15 | 13.83 | $13.16 | 80400 |
| 2022-07-14 | 13.92 | $13.02 | 111914 |
| 2022-07-13 | 14.04 | $13.24 | 35200 |
| 2022-07-12 | 14.14 | $13.19 | 86229 |
| 2022-07-11 | 14.25 | $13.71 | 68443 |
| 2022-07-08 | 14.32 | $14.11 | 49000 |
| 2022-07-07 | 14.37 | $13.88 | 118400 |
| 2022-07-06 | 14.45 | $13.59 | 47500 |
| 2022-07-05 | 14.57 | $13.70 | 211300 |
| 2022-07-01 | 14.69 | $14.56 | 146827 |
| 2022-06-30 | 14.73 | $14.63 | 66227 |
| 2022-06-29 | 14.78 | $14.74 | 55100 |
| 2022-06-28 | 14.83 | $14.70 | 166500 |
| 2022-06-27 | 14.89 | $14.76 | 140237 |
| 2022-06-24 | 14.95 | $14.57 | 106848 |
| 2022-06-23 | 15.04 | $14.18 | 114522 |
| 2022-06-22 | 15.18 | $14.49 | 126014 |
| 2022-06-21 | 15.29 | $14.89 | 126100 |
| 2022-06-17 | 15.37 | $14.52 | 217600 |
| 2022-06-16 | 15.49 | $14.08 | 305443 |
| 2022-06-15 | 15.66 | $14.66 | 71701 |
| 2022-06-14 | 15.78 | $14.48 | 144600 |
| 2022-06-13 | 15.91 | $14.41 | 279900 |
| 2022-06-10 | 16.06 | $15.06 | 258134 |
| 2022-06-09 | 16.14 | $15.44 | 253300 |
| 2022-06-08 | 16.18 | $16.08 | 153539 |
| 2022-06-07 | 16.16 | $16.46 | 94756 |
| 2022-06-06 | 16.09 | $16.35 | 591015 |
| 2022-06-03 | 16.03 | $16.24 | 76342 |
| 2022-06-02 | 15.97 | $16.74 | 106600 |
| 2022-06-01 | 15.86 | $16.21 | 122334 |
| 2022-05-31 | 15.80 | $16.51 | 128400 |
| 2022-05-27 | 15.70 | $16.44 | 120815 |
| 2022-05-26 | 15.61 | $16.41 | 100300 |
| 2022-05-25 | 15.53 | $16.16 | 166700 |
| 2022-05-24 | 15.46 | $16.39 | 127541 |
| 2022-05-23 | 15.38 | $16.29 | 421519 |
| 2022-05-20 | 15.30 | $15.58 | 437200 |
| 2022-05-19 | 15.30 | $15.58 | 121584 |
| 2022-05-18 | 15.32 | $15.27 | 146619 |
| 2022-05-17 | 15.37 | $15.72 | 165826 |
| 2022-05-16 | 15.39 | $15.19 | 189444 |
| 2022-05-13 | 15.48 | $15.04 | 138625 |
| 2022-05-12 | 15.60 | $14.27 | 259536 |
| 2022-05-11 | 15.82 | $14.59 | 148300 |
| 2022-05-10 | 16.02 | $14.87 | 141100 |
| 2022-05-09 | 16.21 | $14.93 | 195949 |
| 2022-05-06 | 16.41 | $15.11 | 157220 |
| 2022-05-05 | 16.62 | $15.13 | 405043 |
| 2022-05-04 | 16.83 | $16.17 | 146500 |
| 2022-05-03 | 16.96 | $15.75 | 70949 |
| 2022-05-02 | 17.14 | $15.74 | 154821 |
| 2022-04-29 | 17.35 | $15.78 | 135300 |
| 2022-04-28 | 17.56 | $16.27 | 693800 |
| 2022-04-27 | 17.75 | $16.01 | 214900 |
| 2022-04-26 | 17.97 | $16.17 | 392445 |
| 2022-04-25 | 18.20 | $17.07 | 411029 |
| 2022-04-22 | 18.34 | $17.34 | 144733 |
| 2022-04-21 | 18.47 | $17.73 | 161834 |
| 2022-04-20 | 18.56 | $18.11 | 131706 |
| 2022-04-19 | 18.62 | $18.26 | 146911 |
| 2022-04-18 | 18.67 | $18.31 | 122697 |
| 2022-04-14 | 18.71 | $18.41 | 75100 |
| 2022-04-13 | 18.75 | $18.63 | 116200 |
| 2022-04-12 | 18.76 | $18.27 | 126301 |
| 2022-04-11 | 18.81 | $18.50 | 165414 |
| 2022-04-08 | 18.82 | $18.32 | 232515 |
| 2022-04-07 | 18.85 | $18.47 | 174200 |
| 2022-04-06 | 18.86 | $18.45 | 462818 |
| 2022-04-05 | 18.86 | $18.70 | 317600 |
| 2022-04-04 | 18.83 | $19.27 | 370131 |
| 2022-04-01 | 18.72 | $19.39 | 197515 |
| 2022-03-31 | 18.59 | $19.01 | 440300 |
| 2022-03-30 | 18.49 | $19.73 | 688016 |
| 2022-03-29 | 18.31 | $19.68 | 808225 |
| 2022-03-28 | 18.12 | $18.83 | 657715 |
| 2022-03-25 | 18.01 | $18.61 | 157412 |
| 2022-03-24 | 17.91 | $18.67 | 83314 |
| 2022-03-23 | 17.81 | $18.40 | 118000 |
| 2022-03-22 | 17.74 | $18.83 | 270020 |
| 2022-03-21 | 17.63 | $18.44 | 122400 |
| 2022-03-18 | 17.56 | $18.62 | 144635 |
| 2022-03-17 | 17.49 | $18.97 | 151800 |
| 2022-03-16 | 17.39 | $18.42 | 212129 |
| 2022-03-15 | 17.36 | $17.65 | 155800 |
| 2022-03-14 | 17.41 | $17.03 | 132100 |
| 2022-03-11 | 17.54 | $17.12 | 205453 |
| 2022-03-10 | 17.69 | $16.99 | 340800 |
| 2022-03-09 | 17.86 | $17.34 | 347912 |
| 2022-03-08 | 18.02 | $16.22 | 630520 |
| 2022-03-07 | 18.31 | $15.37 | 402800 |
| 2022-03-04 | 18.71 | $16.15 | 373103 |
| 2022-03-03 | 19.05 | $17.17 | 436600 |
| 2022-03-02 | 19.32 | $18.07 | 184500 |
| 2022-03-01 | 19.51 | $17.18 | 632800 |
| 2022-02-28 | 19.81 | $17.91 | 336700 |
| 2022-02-25 | 20.05 | $18.45 | 390439 |
| 2022-02-24 | 20.24 | $17.50 | 1.3M |
| 2022-02-23 | 20.54 | $18.98 | 598800 |
| 2022-02-22 | 20.71 | $19.53 | 945129 |
| 2022-02-18 | 20.83 | $20.24 | 261400 |
| 2022-02-17 | 20.88 | $20.58 | 501525 |
| 2022-02-16 | 20.91 | $21.37 | 161813 |
| 2022-02-15 | 20.86 | $21.24 | 678600 |
| 2022-02-14 | 20.83 | $20.14 | 240824 |
| 2022-02-11 | 20.92 | $20.31 | 134911 |
| 2022-02-10 | 21.00 | $21.13 | 101600 |
| 2022-02-09 | 21.02 | $21.62 | 63900 |
| 2022-02-08 | 20.99 | $21.34 | 85700 |
| 2022-02-07 | 20.99 | $20.83 | 148600 |
| 2022-02-04 | 21.04 | $20.82 | 117838 |
| 2022-02-03 | 21.10 | $21.21 | 204600 |
| 2022-02-02 | 21.12 | $21.22 | 105624 |
| 2022-02-01 | 21.15 | $20.81 | 136500 |
| 2022-01-31 | 21.21 | $20.53 | 785100 |
| 2022-01-28 | 21.30 | $20.24 | 192407 |
| 2022-01-27 | 21.43 | $20.39 | 603700 |
| 2022-01-26 | 21.54 | $20.47 | 191233 |
| 2022-01-25 | 21.65 | $20.35 | 754832 |
| 2022-01-24 | 21.77 | $20.32 | 978000 |
| 2022-01-21 | 21.89 | $21.29 | 148300 |
| 2022-01-20 | 21.92 | $21.62 | 197400 |
| 2022-01-19 | 21.91 | $21.95 | 180438 |
| 2022-01-18 | 21.87 | $21.97 | 530800 |
| 2022-01-14 | 21.81 | $22.70 | 197900 |
| 2022-01-13 | 21.67 | $22.81 | 365500 |
| 2022-01-12 | 21.50 | $23.11 | 130136 |
| 2022-01-11 | 21.30 | $22.48 | 435900 |
| 2022-01-10 | 21.15 | $21.80 | 139400 |
| 2022-01-07 | 21.05 | $21.95 | 90500 |
| 2022-01-06 | 20.94 | $21.39 | 163800 |
| 2022-01-05 | 20.88 | $21.38 | 93535 |
| 2022-01-04 | 20.81 | $21.50 | 97400 |
| 2022-01-03 | 20.74 | $21.38 | 103724 |
| 2021-12-31 | 20.67 | $21.06 | 74212 |
| 2021-12-30 | 20.63 | $21.04 | 86700 |
| 2021-12-29 | 20.59 | $21.06 | 56300 |
| 2021-12-28 | 20.55 | $20.89 | 57200 |
| 2021-12-27 | 20.52 | $20.70 | 66603 |
| 2021-12-23 | 20.50 | $20.56 | 89400 |
| 2021-12-22 | 20.50 | $20.51 | 125600 |
| 2021-12-21 | 20.50 | $20.35 | 219200 |
| 2021-12-20 | 20.52 | $20.26 | 192241 |
| 2021-12-17 | 20.55 | $20.03 | 107545 |
| 2021-12-16 | 20.61 | $20.37 | 169945 |
| 2021-12-15 | 20.64 | $20.13 | 169900 |
| 2021-12-14 | 20.71 | $20.41 | 110636 |
| 2021-12-13 | 20.75 | $20.41 | 194500 |
| 2021-12-10 | 20.81 | $20.87 | 529500 |
| 2021-12-09 | 20.83 | $20.80 | 144546 |
| 2021-12-08 | 20.86 | $21.13 | 133000 |
| 2021-12-07 | 20.88 | $21.17 | 991112 |
| 2021-12-06 | 20.90 | $20.85 | 277936 |
| 2021-12-03 | 20.97 | $20.76 | 258700 |
| 2021-12-02 | 21.06 | $21.01 | 440200 |
| 2021-12-01 | 21.13 | $20.60 | 1.8M |
| 2021-11-30 | 21.26 | $20.44 | 1.5M |
| 2021-11-29 | 21.41 | $19.93 | 514242 |
| 2021-11-26 | 21.63 | $19.78 | 306000 |
| 2021-11-24 | 21.88 | $20.67 | 293500 |
| 2021-11-23 | 22.06 | $20.86 | 193401 |
| 2021-11-22 | 22.23 | $20.59 | 209700 |
| 2021-11-19 | 22.45 | $20.75 | 778832 |
| 2021-11-18 | 22.66 | $21.19 | 631501 |
| 2021-11-17 | 22.83 | $21.78 | 221849 |
| 2021-11-16 | 22.96 | $21.97 | 320568 |
| 2021-11-15 | 23.09 | $22.13 | 504550 |
| 2021-11-12 | 23.20 | $22.59 | 206700 |
| 2021-11-11 | 23.28 | $22.73 | 314332 |
| 2021-11-10 | 23.34 | $22.72 | 860100 |
| 2021-11-09 | 23.42 | $23.30 | 204400 |
| 2021-11-08 | 23.44 | $23.52 | 116845 |
| 2021-11-05 | 23.44 | $23.58 | 135218 |
| 2021-11-04 | 23.43 | $23.50 | 598634 |
| 2021-11-03 | 23.42 | $23.25 | 174231 |
| 2021-11-02 | 23.43 | $23.29 | 252519 |
| 2021-11-01 | 23.44 | $23.36 | 180301 |
| 2021-10-29 | 23.44 | $23.26 | 307038 |
| 2021-10-28 | 23.44 | $23.35 | 165400 |
| 2021-10-27 | 23.43 | $23.14 | 306400 |
| 2021-10-26 | 23.43 | $23.36 | 373000 |
| 2021-10-25 | 23.40 | $23.43 | 336718 |
| 2021-10-22 | 23.36 | $23.40 | 460400 |
| 2021-10-21 | 23.31 | $23.52 | 583720 |
| 2021-10-20 | 23.25 | $23.73 | 98900 |
| 2021-10-19 | 23.17 | $23.80 | 127900 |
| 2021-10-18 | 23.06 | $23.72 | 268100 |
| 2021-10-15 | 22.96 | $23.87 | 1.3M |
| 2021-10-14 | 22.83 | $23.84 | 375533 |
| 2021-10-13 | 22.70 | $23.57 | 137516 |
| 2021-10-12 | 22.60 | $23.62 | 113237 |
| 2021-10-11 | 22.50 | $23.40 | 145411 |
| 2021-10-08 | 22.41 | $23.01 | 182900 |
| 2021-10-07 | 22.36 | $22.70 | 55700 |
| 2021-10-06 | 22.34 | $22.81 | 79100 |
| 2021-10-05 | 22.31 | $22.60 | 98100 |
| 2021-10-04 | 22.31 | $22.51 | 250500 |
| 2021-10-01 | 22.32 | $22.50 | 176100 |
| 2021-09-30 | 22.33 | $21.92 | 123241 |
| 2021-09-29 | 22.41 | $21.54 | 165400 |
| 2021-09-28 | 22.53 | $21.61 | 188252 |
| 2021-09-27 | 22.64 | $22.15 | 191529 |
| 2021-09-24 | 22.71 | $22.18 | 72500 |
| 2021-09-23 | 22.78 | $22.36 | 90523 |
| 2021-09-22 | 22.82 | $22.39 | 187815 |
| 2021-09-21 | 22.87 | $21.85 | 226200 |
| 2021-09-20 | 22.96 | $21.87 | 179549 |
| 2021-09-17 | 23.05 | $22.63 | 128800 |
| 2021-09-16 | 23.07 | $23.10 | 238408 |
| 2021-09-15 | 23.03 | $23.32 | 168700 |
| 2021-09-14 | 22.96 | $23.45 | 154874 |
| 2021-09-13 | 22.88 | $23.27 | 113410 |
| 2021-09-10 | 22.81 | $23.00 | 124600 |
| 2021-09-09 | 22.76 | $22.92 | 108100 |
| 2021-09-08 | 22.71 | $23.08 | 218300 |
| 2021-09-07 | 22.65 | $23.53 | 47534 |
| 2021-09-03 | 22.53 | $23.43 | 111808 |
| 2021-09-02 | 22.41 | $23.37 | 75749 |
| 2021-09-01 | 22.29 | $23.33 | 152000 |
| 2021-08-31 | 22.17 | $23.10 | 95743 |
| 2021-08-30 | 22.07 | $22.66 | 65300 |
| 2021-08-27 | 22.00 | $22.35 | 37301 |
| 2021-08-26 | 21.96 | $22.17 | 58200 |
| 2021-08-25 | 21.94 | $22.28 | 94304 |
| 2021-08-24 | 21.90 | $22.04 | 55200 |
| 2021-08-23 | 21.88 | $21.95 | 88000 |
| 2021-08-20 | 21.87 | $21.60 | 78120 |
| 2021-08-19 | 21.89 | $21.49 | 90700 |
| 2021-08-18 | 21.92 | $21.76 | 268427 |
| 2021-08-17 | 21.92 | $22.04 | 19805 |
| 2021-08-16 | 21.89 | $22.20 | 76800 |
| 2021-08-13 | 21.84 | $22.25 | 91603 |
| 2021-08-12 | 21.78 | $22.04 | 53525 |
| 2021-08-11 | 21.74 | $21.90 | 42600 |
| 2021-08-10 | 21.72 | $21.79 | 56400 |
| 2021-08-09 | 21.70 | $21.82 | 91813 |
| 2021-08-06 | 21.68 | $21.76 | 37000 |
| 2021-08-05 | 21.66 | $22.05 | 81700 |
| 2021-08-04 | 21.62 | $21.98 | 77900 |
| 2021-08-03 | 21.58 | $21.90 | 36832 |
| 2021-08-02 | 21.55 | $21.86 | 111800 |
| 2021-07-30 | 21.52 | $21.80 | 86203 |
| 2021-07-29 | 21.50 | $21.88 | 70900 |
| 2021-07-28 | 21.47 | $21.52 | 78848 |
| 2021-07-27 | 21.47 | $21.25 | 136900 |
| 2021-07-26 | 21.51 | $21.47 | 174200 |
| 2021-07-23 | 21.53 | $21.44 | 106500 |
| 2021-07-22 | 21.56 | $21.41 | 79514 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.33
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.72
Average
23.70
Maximum
40.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.33 | $40.52 | 115914 |
| 2026-07-17 | 40.25 | $40.35 | 320535 |
| 2026-07-16 | 40.20 | $40.64 | 253144 |
| 2026-07-15 | 40.07 | $41.05 | 107989 |
| 2026-07-14 | 39.83 | $40.78 | 199146 |
| 2026-07-13 | 39.61 | $40.16 | 246814 |
| 2026-07-10 | 39.48 | $40.37 | 159700 |
| 2026-07-09 | 39.29 | $39.58 | 813849 |
| 2026-07-08 | 39.24 | $39.78 | 202721 |
| 2026-07-07 | 39.13 | $39.45 | 232226 |
| 2026-07-06 | 39.08 | $39.90 | 302912 |
| 2026-07-02 | 38.93 | $39.44 | 1.3M |
| 2026-07-01 | 38.85 | $38.69 | 456467 |
| 2026-06-30 | 38.92 | $38.61 | 458818 |
| 2026-06-29 | 39.02 | $38.48 | 286533 |
| 2026-06-26 | 39.16 | $38.27 | 222806 |
| 2026-06-25 | 39.37 | $38.55 | 457800 |
| 2026-06-24 | 39.55 | $37.99 | 479225 |
| 2026-06-23 | 39.88 | $38.73 | 467700 |
| 2026-06-22 | 40.11 | $39.36 | 468000 |
| 2026-06-18 | 40.25 | $39.75 | 398900 |
| 2026-06-17 | 40.32 | $40.23 | 544834 |
| 2026-06-16 | 40.29 | $40.69 | 404991 |
| 2026-06-15 | 40.17 | $39.91 | 425228 |
| 2026-06-12 | 40.19 | $40.95 | 387000 |
| 2026-06-11 | 39.99 | $40.56 | 1.1M |
| 2026-06-10 | 39.84 | $38.91 | 443447 |
| 2026-06-09 | 40.01 | $39.55 | 202549 |
| 2026-06-08 | 40.07 | $39.41 | 1.7M |
| 2026-06-05 | 40.17 | $38.90 | 325860 |
| 2026-06-04 | 40.39 | $40.36 | 397800 |
| 2026-06-03 | 40.33 | $39.97 | 109537 |
| 2026-06-02 | 40.35 | $40.18 | 200148 |
| 2026-06-01 | 40.32 | $40.05 | 304900 |
| 2026-05-29 | 40.31 | $40.51 | 249745 |
| 2026-05-28 | 40.20 | $40.60 | 195936 |
| 2026-05-27 | 40.04 | $40.43 | 123010 |
| 2026-05-26 | 39.90 | $40.45 | 552942 |
| 2026-05-22 | 39.72 | $39.95 | 153542 |
| 2026-05-21 | 39.62 | $39.76 | 123037 |
| 2026-05-20 | 39.54 | $39.75 | 282711 |
| 2026-05-19 | 39.44 | $38.92 | 292101 |
| 2026-05-18 | 39.51 | $39.66 | 494445 |
| 2026-05-15 | 39.42 | $38.66 | 385900 |
| 2026-05-14 | 39.53 | $39.71 | 139000 |
| 2026-05-13 | 39.43 | $39.57 | 166101 |
| 2026-05-12 | 39.35 | $38.86 | 479500 |
| 2026-05-11 | 39.40 | $39.71 | 1.1M |
| 2026-05-08 | 39.27 | $39.03 | 209600 |
| 2026-05-07 | 39.26 | $39.14 | 743000 |
| 2026-05-06 | 39.22 | $40.18 | 542314 |
| 2026-05-05 | 38.96 | $38.84 | 258800 |
| 2026-05-04 | 38.94 | $38.00 | 221500 |
| 2026-05-01 | 39.08 | $38.33 | 385045 |
| 2026-04-30 | 39.17 | $38.38 | 287100 |
| 2026-04-29 | 39.27 | $37.95 | 281515 |
| 2026-04-28 | 39.47 | $38.21 | 363800 |
| 2026-04-27 | 39.64 | $38.50 | 361535 |
| 2026-04-24 | 39.77 | $38.94 | 1.3M |
| 2026-04-23 | 39.82 | $38.76 | 511913 |
| 2026-04-22 | 39.91 | $39.58 | 619525 |
| 2026-04-21 | 39.84 | $39.37 | 296206 |
| 2026-04-20 | 39.80 | $40.35 | 428511 |
| 2026-04-17 | 39.53 | $40.64 | 688191 |
| 2026-04-16 | 39.15 | $39.93 | 602800 |
| 2026-04-15 | 38.85 | $40.48 | 332140 |
| 2026-04-14 | 38.38 | $40.24 | 302695 |
| 2026-04-13 | 37.89 | $39.85 | 456130 |
| 2026-04-10 | 37.39 | $39.29 | 278717 |
| 2026-04-09 | 36.92 | $39.08 | 256298 |
| 2026-04-08 | 36.43 | $38.58 | 278144 |
| 2026-04-07 | 35.95 | $37.26 | 243147 |
| 2026-04-06 | 35.68 | $37.04 | 329346 |
| 2026-04-02 | 35.42 | $36.77 | 425331 |
| 2026-04-01 | 35.17 | $36.48 | 403746 |
| 2026-03-31 | 34.94 | $36.41 | 404711 |
| 2026-03-30 | 34.70 | $34.64 | 715929 |
| 2026-03-27 | 34.79 | $34.58 | 285621 |
| 2026-03-26 | 34.91 | $34.95 | 770700 |
| 2026-03-25 | 34.98 | $35.49 | 124056 |
| 2026-03-24 | 34.96 | $34.61 | 404727 |
| 2026-03-23 | 35.11 | $35.32 | 573200 |
| 2026-03-20 | 35.15 | $34.48 | 802400 |
| 2026-03-19 | 35.37 | $35.53 | 493222 |
| 2026-03-18 | 35.41 | $35.26 | 205328 |
| 2026-03-17 | 35.52 | $36.08 | 582642 |
| 2026-03-16 | 35.48 | $35.08 | 674408 |
| 2026-03-13 | 35.64 | $34.48 | 630977 |
| 2026-03-12 | 35.96 | $34.87 | 801946 |
| 2026-03-11 | 36.26 | $35.73 | 671700 |
| 2026-03-10 | 36.42 | $35.68 | 1.4M |
| 2026-03-09 | 36.62 | $35.66 | 823100 |
| 2026-03-06 | 36.86 | $35.37 | 617716 |
| 2026-03-05 | 37.20 | $35.80 | 734900 |
| 2026-03-04 | 37.51 | $36.21 | 958571 |
| 2026-03-03 | 37.77 | $35.53 | 852914 |
| 2026-03-02 | 38.23 | $37.31 | 881719 |
| 2026-02-27 | 38.37 | $38.13 | 1.6M |
| 2026-02-26 | 38.37 | $38.19 | 614500 |
| 2026-02-25 | 38.35 | $38.71 | 323220 |
| 2026-02-24 | 38.22 | $37.95 | 509706 |
| 2026-02-23 | 38.22 | $38.10 | 619600 |
| 2026-02-20 | 38.18 | $37.81 | 453836 |
| 2026-02-19 | 38.20 | $37.65 | 436900 |
| 2026-02-18 | 38.25 | $37.73 | 301300 |
| 2026-02-17 | 38.29 | $37.50 | 645000 |
| 2026-02-13 | 38.39 | $37.67 | 491092 |
| 2026-02-12 | 38.45 | $37.91 | 510600 |
| 2026-02-11 | 38.47 | $38.39 | 556400 |
| 2026-02-10 | 38.39 | $38.11 | 664400 |
| 2026-02-09 | 38.35 | $38.76 | 491600 |
| 2026-02-06 | 38.16 | $37.92 | 282202 |
| 2026-02-05 | 38.12 | $37.37 | 661096 |
| 2026-02-04 | 38.17 | $38.28 | 604527 |
| 2026-02-03 | 38.04 | $38.35 | 335563 |
| 2026-02-02 | 37.87 | $37.66 | 657480 |
| 2026-01-30 | 37.81 | $37.59 | 1.4M |
| 2026-01-29 | 37.75 | $38.38 | 530390 |
| 2026-01-28 | 37.51 | $38.25 | 340619 |
| 2026-01-27 | 37.25 | $38.44 | 1.1M |
| 2026-01-26 | 36.91 | $37.74 | 543702 |
| 2026-01-23 | 36.65 | $36.89 | 374801 |
| 2026-01-22 | 36.53 | $37.26 | 465660 |
| 2026-01-21 | 36.30 | $36.15 | 454014 |
| 2026-01-20 | 36.28 | $35.84 | 729512 |
| 2026-01-16 | 36.31 | $35.92 | 424100 |
| 2026-01-15 | 36.32 | $36.15 | 352263 |
| 2026-01-14 | 36.28 | $36.03 | 194900 |
| 2026-01-13 | 36.27 | $36.09 | 521367 |
| 2026-01-12 | 36.23 | $36.38 | 407825 |
| 2026-01-09 | 36.12 | $36.20 | 367262 |
| 2026-01-08 | 36.02 | $35.82 | 472058 |
| 2026-01-07 | 35.99 | $36.60 | 270121 |
| 2026-01-06 | 35.78 | $36.26 | 827800 |
| 2026-01-05 | 35.61 | $36.17 | 874086 |
| 2026-01-02 | 35.43 | $36.25 | 455129 |
| 2025-12-31 | 35.19 | $35.19 | 177000 |
| 2025-12-30 | 35.15 | $35.16 | 529800 |
| 2025-12-29 | 35.09 | $34.96 | 193100 |
| 2025-12-26 | 35.07 | $35.20 | 113800 |
| 2025-12-24 | 34.99 | $35.15 | 55900 |
| 2025-12-23 | 34.91 | $34.99 | 169307 |
| 2025-12-22 | 34.84 | $35.20 | 277261 |
| 2025-12-19 | 34.72 | $34.78 | 246813 |
| 2025-12-18 | 34.66 | $34.41 | 287231 |
| 2025-12-17 | 34.67 | $34.27 | 502600 |
| 2025-12-16 | 34.71 | $34.41 | 567447 |
| 2025-12-15 | 34.72 | $35.90 | 227486 |
| 2025-12-12 | 34.42 | $35.20 | 311200 |
| 2025-12-11 | 34.22 | $35.27 | 370226 |
| 2025-12-10 | 33.96 | $34.88 | 331200 |
| 2025-12-09 | 33.75 | $34.25 | 355300 |
| 2025-12-08 | 33.63 | $33.51 | 107600 |
| 2025-12-05 | 33.65 | $33.44 | 86000 |
| 2025-12-04 | 33.69 | $33.53 | 495909 |
| 2025-12-03 | 33.72 | $33.61 | 233750 |
| 2025-12-02 | 33.73 | $33.65 | 320500 |
| 2025-12-01 | 33.74 | $33.90 | 413900 |
| 2025-11-28 | 33.70 | $34.07 | 116900 |
| 2025-11-26 | 33.61 | $34.07 | 229500 |
| 2025-11-25 | 33.50 | $33.73 | 215925 |
| 2025-11-24 | 33.46 | $32.94 | 304444 |
| 2025-11-21 | 33.57 | $33.04 | 279204 |
| 2025-11-20 | 33.67 | $32.56 | 502417 |
| 2025-11-19 | 33.90 | $33.29 | 229324 |
| 2025-11-18 | 34.00 | $32.87 | 614403 |
| 2025-11-17 | 34.21 | $33.39 | 222243 |
| 2025-11-14 | 34.34 | $34.16 | 161613 |
| 2025-11-13 | 34.33 | $34.13 | 417200 |
| 2025-11-12 | 34.32 | $34.42 | 219800 |
| 2025-11-11 | 34.25 | $34.56 | 340613 |
| 2025-11-10 | 34.13 | $34.44 | 219143 |
| 2025-11-07 | 34.01 | $33.84 | 111300 |
| 2025-11-06 | 34.00 | $33.95 | 163400 |
| 2025-11-05 | 33.96 | $33.51 | 84813 |
| 2025-11-04 | 34.01 | $33.31 | 979728 |
| 2025-11-03 | 34.10 | $33.78 | 117347 |
| 2025-10-31 | 34.11 | $33.71 | 189729 |
| 2025-10-30 | 34.13 | $34.22 | 192700 |
| 2025-10-29 | 34.04 | $34.53 | 381740 |
| 2025-10-28 | 33.86 | $34.85 | 202870 |
| 2025-10-27 | 33.59 | $34.20 | 322311 |
| 2025-10-24 | 33.41 | $33.91 | 259800 |
| 2025-10-23 | 33.26 | $34.17 | 183200 |
| 2025-10-22 | 33.03 | $33.83 | 593555 |
| 2025-10-21 | 32.83 | $33.10 | 110226 |
| 2025-10-20 | 32.75 | $33.49 | 289713 |
| 2025-10-17 | 32.57 | $32.92 | 223844 |
| 2025-10-16 | 32.49 | $32.83 | 417914 |
| 2025-10-15 | 32.41 | $32.90 | 120139 |
| 2025-10-14 | 32.30 | $32.22 | 114327 |
| 2025-10-13 | 32.32 | $32.41 | 418900 |
| 2025-10-10 | 32.31 | $31.78 | 302100 |
| 2025-10-09 | 32.42 | $32.28 | 162400 |
| 2025-10-08 | 32.45 | $32.62 | 159800 |
| 2025-10-07 | 32.41 | $32.58 | 605110 |
| 2025-10-06 | 32.37 | $32.51 | 305500 |
| 2025-10-03 | 32.34 | $32.92 | 249100 |
| 2025-10-02 | 32.22 | $32.81 | 462184 |
| 2025-10-01 | 32.10 | $32.60 | 455600 |
| 2025-09-30 | 32.01 | $32.20 | 167017 |
| 2025-09-29 | 31.99 | $32.11 | 517603 |
| 2025-09-26 | 31.99 | $32.17 | 192003 |
| 2025-09-25 | 31.97 | $31.57 | 596525 |
| 2025-09-24 | 32.08 | $32.09 | 459700 |
| 2025-09-23 | 32.10 | $32.04 | 1.1M |
| 2025-09-22 | 32.14 | $32.00 | 255401 |
| 2025-09-19 | 32.18 | $31.76 | 541827 |
| 2025-09-18 | 32.29 | $32.07 | 184120 |
| 2025-09-17 | 32.35 | $32.32 | 479004 |
| 2025-09-16 | 32.37 | $32.51 | 455800 |
| 2025-09-15 | 32.35 | $32.81 | 435978 |
| 2025-09-12 | 32.27 | $32.28 | 455791 |
| 2025-09-11 | 32.28 | $32.60 | 516302 |
| 2025-09-10 | 32.23 | $31.83 | 372800 |
| 2025-09-09 | 32.34 | $32.38 | 438400 |
| 2025-09-08 | 32.34 | $32.88 | 403361 |
| 2025-09-05 | 32.25 | $32.14 | 628344 |
| 2025-09-04 | 32.29 | $32.13 | 553751 |
| 2025-09-03 | 32.35 | $31.52 | 262056 |
| 2025-09-02 | 32.54 | $31.29 | 642300 |
| 2025-08-29 | 32.81 | $31.70 | 518756 |
| 2025-08-28 | 33.05 | $32.07 | 899640 |
| 2025-08-27 | 33.24 | $32.34 | 764565 |
| 2025-08-26 | 33.40 | $32.86 | 357200 |
| 2025-08-25 | 33.47 | $32.59 | 597600 |
| 2025-08-22 | 33.62 | $32.70 | 1.1M |
| 2025-08-21 | 33.76 | $33.38 | 2.4M |
| 2025-08-20 | 33.78 | $33.78 | 259510 |
| 2025-08-19 | 33.71 | $33.79 | 590100 |
| 2025-08-18 | 33.63 | $33.64 | 171166 |
| 2025-08-15 | 33.56 | $33.45 | 155700 |
| 2025-08-14 | 33.52 | $33.27 | 246315 |
| 2025-08-13 | 33.50 | $34.07 | 650900 |
| 2025-08-12 | 33.31 | $33.99 | 117400 |
| 2025-08-11 | 33.11 | $33.44 | 207900 |
| 2025-08-08 | 32.98 | $33.97 | 291972 |
| 2025-08-07 | 32.72 | $33.53 | 393802 |
| 2025-08-06 | 32.51 | $32.84 | 473013 |
| 2025-08-05 | 32.41 | $31.79 | 725105 |
| 2025-08-04 | 32.52 | $31.94 | 305100 |
| 2025-08-01 | 32.60 | $31.70 | 330594 |
| 2025-07-31 | 32.75 | $31.75 | 575162 |
| 2025-07-30 | 32.91 | $32.21 | 498318 |
| 2025-07-29 | 32.99 | $32.25 | 301500 |
| 2025-07-28 | 33.08 | $32.13 | 528940 |
| 2025-07-25 | 33.20 | $33.35 | 151318 |
| 2025-07-24 | 33.08 | $33.29 | 202119 |
| 2025-07-23 | 32.95 | $33.45 | 437633 |
| 2025-07-22 | 32.76 | $32.93 | 136902 |
| 2025-07-21 | 32.64 | $32.90 | 247745 |
| 2025-07-18 | 32.51 | $32.86 | 175800 |
| 2025-07-17 | 32.36 | $32.34 | 220145 |
| 2025-07-16 | 32.29 | $31.97 | 241400 |
| 2025-07-15 | 32.29 | $31.66 | 149544 |
| 2025-07-14 | 32.35 | $32.14 | 259000 |
| 2025-07-11 | 32.31 | $31.95 | 103277 |
| 2025-07-10 | 32.30 | $32.05 | 304410 |
| 2025-07-09 | 32.27 | $32.72 | 134900 |
| 2025-07-08 | 32.08 | $32.62 | 183691 |
| 2025-07-07 | 31.88 | $32.25 | 348800 |
| 2025-07-03 | 31.72 | $32.82 | 651400 |
| 2025-07-02 | 31.42 | $32.19 | 320193 |
| 2025-07-01 | 31.19 | $32.06 | 475200 |
| 2025-06-30 | 30.95 | $32.26 | 511200 |
| 2025-06-27 | 30.63 | $31.69 | 261321 |
| 2025-06-26 | 30.38 | $31.65 | 641038 |
| 2025-06-25 | 30.09 | $30.57 | 225200 |
| 2025-06-24 | 29.99 | $30.56 | 544811 |
| 2025-06-23 | 29.86 | $29.51 | 714048 |
| 2025-06-20 | 29.95 | $29.72 | 279900 |
| 2025-06-18 | 30.00 | $29.36 | 337342 |
| 2025-06-17 | 30.13 | $29.39 | 703982 |
| 2025-06-16 | 30.28 | $29.38 | 863575 |
| 2025-06-13 | 30.45 | $29.86 | 1.7M |
| 2025-06-12 | 30.55 | $30.63 | 278443 |
| 2025-06-11 | 30.50 | $30.62 | 384720 |
| 2025-06-10 | 30.45 | $30.83 | 340549 |
| 2025-06-09 | 30.34 | $30.00 | 416439 |
| 2025-06-06 | 30.38 | $29.46 | 426471 |
| 2025-06-05 | 30.55 | $29.75 | 442616 |
| 2025-06-04 | 30.68 | $30.22 | 345816 |
| 2025-06-03 | 30.73 | $29.92 | 744432 |
| 2025-06-02 | 30.84 | $30.49 | 568497 |
| 2025-05-30 | 30.86 | $30.37 | 542000 |
| 2025-05-29 | 30.89 | $30.72 | 483500 |
| 2025-05-28 | 30.86 | $31.25 | 661813 |
| 2025-05-27 | 30.70 | $30.82 | 693606 |
| 2025-05-23 | 30.61 | $29.85 | 418186 |
| 2025-05-22 | 30.70 | $29.99 | 883630 |
| 2025-05-21 | 30.77 | $30.09 | 766631 |
| 2025-05-20 | 30.83 | $30.77 | 454600 |
| 2025-05-19 | 30.76 | $30.53 | 378900 |
| 2025-05-16 | 30.71 | $30.32 | 510001 |
| 2025-05-15 | 30.70 | $30.49 | 242496 |
| 2025-05-14 | 30.64 | $30.68 | 258507 |
| 2025-05-13 | 30.53 | $30.80 | 501228 |
| 2025-05-12 | 30.38 | $30.50 | 542232 |
| 2025-05-09 | 30.25 | $30.88 | 429047 |
| 2025-05-08 | 30.02 | $29.94 | 431178 |
| 2025-05-07 | 29.95 | $29.66 | 497600 |
| 2025-05-06 | 29.92 | $29.48 | 678300 |
| 2025-05-05 | 29.92 | $29.83 | 500816 |
| 2025-05-02 | 29.84 | $30.09 | 491000 |
| 2025-05-01 | 29.69 | $29.45 | 991113 |
| 2025-04-30 | 29.65 | $29.48 | 598700 |
| 2025-04-29 | 29.58 | $30.30 | 177242 |
| 2025-04-28 | 29.33 | $30.30 | 433500 |
| 2025-04-25 | 29.03 | $30.04 | 399027 |
| 2025-04-24 | 28.73 | $30.19 | 553619 |
| 2025-04-23 | 28.36 | $29.43 | 474548 |
| 2025-04-22 | 28.07 | $29.25 | 488040 |
| 2025-04-21 | 27.78 | $28.63 | 434566 |
| 2025-04-17 | 27.57 | $28.29 | 752267 |
| 2025-04-16 | 27.40 | $27.74 | 382625 |
| 2025-04-15 | 27.32 | $27.58 | 335041 |
| 2025-04-14 | 27.25 | $27.59 | 243708 |
| 2025-04-11 | 27.17 | $27.25 | 249400 |
| 2025-04-10 | 27.15 | $26.93 | 731716 |
| 2025-04-09 | 27.20 | $27.69 | 1.2M |
| 2025-04-08 | 27.09 | $24.70 | 824438 |
| 2025-04-07 | 27.59 | $24.54 | 975826 |
| 2025-04-04 | 28.21 | $25.14 | 2.0M |
| 2025-04-03 | 28.80 | $27.51 | 1.1M |
| 2025-04-02 | 28.98 | $28.79 | 363900 |
| 2025-04-01 | 28.91 | $28.28 | 354700 |
| 2025-03-31 | 28.93 | $28.01 | 599500 |
| 2025-03-28 | 29.01 | $28.43 | 317001 |
| 2025-03-27 | 29.00 | $28.69 | 311446 |
| 2025-03-26 | 28.94 | $28.42 | 449050 |
| 2025-03-25 | 28.91 | $29.11 | 428049 |
| 2025-03-24 | 28.72 | $28.56 | 349200 |
| 2025-03-21 | 28.62 | $28.13 | 441225 |
| 2025-03-20 | 28.58 | $28.35 | 586900 |
| 2025-03-19 | 28.48 | $28.79 | 640719 |
| 2025-03-18 | 28.26 | $29.15 | 830711 |
| 2025-03-17 | 27.93 | $29.01 | 859887 |
| 2025-03-14 | 27.56 | $28.50 | 794447 |
| 2025-03-13 | 27.24 | $27.58 | 490535 |
| 2025-03-12 | 27.05 | $27.17 | 450500 |
| 2025-03-11 | 26.92 | $26.88 | 1.2M |
| 2025-03-10 | 26.82 | $26.44 | 1.0M |
| 2025-03-07 | 26.79 | $27.42 | 710317 |
| 2025-03-06 | 26.54 | $26.86 | 999012 |
| 2025-03-05 | 26.37 | $26.92 | 894103 |
| 2025-03-04 | 26.15 | $25.51 | 913221 |
| 2025-03-03 | 26.18 | $25.68 | 433300 |
| 2025-02-28 | 26.18 | $25.28 | 526001 |
| 2025-02-27 | 26.26 | $25.55 | 347060 |
| 2025-02-26 | 26.29 | $26.18 | 499800 |
| 2025-02-25 | 26.19 | $25.95 | 325800 |
| 2025-02-24 | 26.11 | $25.62 | 304620 |
| 2025-02-21 | 26.08 | $25.99 | 262908 |
| 2025-02-20 | 25.96 | $26.19 | 286158 |
| 2025-02-19 | 25.78 | $26.12 | 445483 |
| 2025-02-18 | 25.57 | $26.74 | 734440 |
| 2025-02-14 | 25.19 | $25.77 | 381600 |
| 2025-02-13 | 24.95 | $25.86 | 537329 |
| 2025-02-12 | 24.65 | $25.67 | 447100 |
| 2025-02-11 | 24.33 | $25.16 | 232100 |
| 2025-02-10 | 24.07 | $24.56 | 172401 |
| 2025-02-07 | 23.88 | $24.30 | 164210 |
| 2025-02-06 | 23.72 | $24.20 | 454619 |
| 2025-02-05 | 23.55 | $23.57 | 382500 |
| 2025-02-04 | 23.47 | $23.59 | 185034 |
| 2025-02-03 | 23.38 | $23.01 | 112135 |
| 2025-01-31 | 23.40 | $23.63 | 224410 |
| 2025-01-30 | 23.28 | $24.03 | 138900 |
| 2025-01-29 | 23.05 | $23.45 | 201700 |
| 2025-01-28 | 22.91 | $23.58 | 191054 |
| 2025-01-27 | 22.72 | $23.56 | 68248 |
| 2025-01-24 | 22.49 | $23.60 | 190721 |
| 2025-01-23 | 22.22 | $23.27 | 159220 |
| 2025-01-22 | 21.98 | $23.13 | 122600 |
| 2025-01-21 | 21.72 | $22.85 | 313904 |
| 2025-01-17 | 21.48 | $22.08 | 414000 |
| 2025-01-16 | 21.37 | $21.83 | 322400 |
| 2025-01-15 | 21.29 | $21.96 | 123200 |
| 2025-01-14 | 21.17 | $21.59 | 153216 |
| 2025-01-13 | 21.12 | $21.28 | 540100 |
| 2025-01-10 | 21.12 | $21.28 | 59949 |
| 2025-01-08 | 21.12 | $21.15 | 58100 |
| 2025-01-07 | 21.16 | $21.52 | 68400 |
| 2025-01-06 | 21.12 | $21.64 | 86838 |
| 2025-01-03 | 21.05 | $21.24 | 75900 |
| 2025-01-02 | 21.06 | $20.91 | 128420 |
| 2024-12-31 | 21.15 | $20.87 | 86800 |
| 2024-12-30 | 21.26 | $21.00 | 46038 |
| 2024-12-27 | 21.36 | $21.10 | 61900 |
| 2024-12-26 | 21.46 | $21.34 | 59737 |
| 2024-12-24 | 21.52 | $21.31 | 38500 |
| 2024-12-23 | 21.60 | $21.16 | 43100 |
| 2024-12-20 | 21.73 | $21.07 | 95300 |
| 2024-12-19 | 21.91 | $21.06 | 122000 |
| 2024-12-18 | 22.11 | $20.76 | 198649 |
| 2024-12-17 | 22.41 | $21.23 | 236500 |
| 2024-12-16 | 22.66 | $22.74 | 117905 |
| 2024-12-13 | 22.63 | $22.71 | 299500 |
| 2024-12-12 | 22.60 | $22.55 | 80100 |
| 2024-12-11 | 22.60 | $22.81 | 66328 |
| 2024-12-10 | 22.55 | $23.07 | 85700 |
| 2024-12-09 | 22.43 | $23.11 | 434700 |
| 2024-12-06 | 22.28 | $23.08 | 91800 |
| 2024-12-05 | 22.12 | $23.14 | 112545 |
| 2024-12-04 | 21.92 | $22.61 | 75320 |
| 2024-12-03 | 21.79 | $22.33 | 91500 |
| 2024-12-02 | 21.71 | $22.45 | 127848 |
| 2024-11-29 | 21.60 | $22.09 | 27636 |
| 2024-11-27 | 21.54 | $21.88 | 88425 |
| 2024-11-26 | 21.52 | $21.78 | 140231 |
| 2024-11-25 | 21.52 | $21.79 | 180503 |
| 2024-11-22 | 21.52 | $21.51 | 511135 |
| 2024-11-21 | 21.58 | $21.49 | 163732 |
| 2024-11-20 | 21.67 | $21.26 | 99805 |
| 2024-11-19 | 21.81 | $21.20 | 449600 |
| 2024-11-18 | 22.00 | $21.85 | 1.1M |
| 2024-11-15 | 22.08 | $21.74 | 81600 |
| 2024-11-14 | 22.19 | $22.12 | 138800 |
| 2024-11-13 | 22.25 | $21.90 | 80600 |
| 2024-11-12 | 22.37 | $22.10 | 327300 |
| 2024-11-11 | 22.47 | $22.62 | 186601 |
| 2024-11-08 | 22.47 | $22.89 | 67732 |
| 2024-11-07 | 22.42 | $23.31 | 317700 |
| 2024-11-06 | 22.28 | $22.30 | 137023 |
| 2024-11-05 | 22.32 | $22.58 | 115400 |
| 2024-11-04 | 22.32 | $22.49 | 323606 |
| 2024-11-01 | 22.34 | $22.19 | 169500 |
| 2024-10-31 | 22.43 | $22.26 | 104000 |
| 2024-10-30 | 22.52 | $22.31 | 90139 |
| 2024-10-29 | 22.62 | $22.85 | 148723 |
| 2024-10-28 | 22.62 | $22.46 | 113725 |
| 2024-10-25 | 22.71 | $22.31 | 410446 |
| 2024-10-24 | 22.85 | $22.45 | 347600 |
| 2024-10-23 | 22.98 | $22.38 | 65500 |
| 2024-10-22 | 23.15 | $22.53 | 136805 |
| 2024-10-21 | 23.31 | $22.90 | 44276 |
| 2024-10-18 | 23.43 | $23.25 | 212724 |
| 2024-10-17 | 23.49 | $22.96 | 228300 |
| 2024-10-16 | 23.63 | $23.70 | 67808 |
| 2024-10-15 | 23.63 | $23.55 | 121100 |
| 2024-10-14 | 23.66 | $23.73 | 66600 |
| 2024-10-11 | 23.67 | $23.87 | 73000 |
| 2024-10-10 | 23.64 | $23.60 | 86903 |
| 2024-10-09 | 23.67 | $23.66 | 53500 |
| 2024-10-08 | 23.69 | $23.29 | 366017 |
| 2024-10-07 | 23.80 | $23.17 | 169200 |
| 2024-10-04 | 23.94 | $23.34 | 60534 |
| 2024-10-03 | 24.08 | $23.29 | 400334 |
| 2024-10-02 | 24.25 | $23.83 | 116700 |
| 2024-10-01 | 24.33 | $23.94 | 196400 |
| 2024-09-30 | 24.40 | $24.24 | 328600 |
| 2024-09-27 | 24.41 | $24.86 | 96300 |
| 2024-09-26 | 24.30 | $24.87 | 127937 |
| 2024-09-25 | 24.17 | $24.46 | 119203 |
| 2024-09-24 | 24.10 | $24.63 | 276200 |
| 2024-09-23 | 23.99 | $23.87 | 135249 |
| 2024-09-20 | 24.02 | $23.87 | 340346 |
| 2024-09-19 | 24.05 | $24.45 | 93600 |
| 2024-09-18 | 23.96 | $24.02 | 260102 |
| 2024-09-17 | 23.95 | $24.08 | 76500 |
| 2024-09-16 | 23.93 | $23.91 | 79900 |
| 2024-09-13 | 23.94 | $23.94 | 58000 |
| 2024-09-12 | 23.95 | $23.60 | 215201 |
| 2024-09-11 | 24.03 | $23.36 | 130400 |
| 2024-09-10 | 24.17 | $23.57 | 178400 |
| 2024-09-09 | 24.29 | $23.88 | 108800 |
| 2024-09-06 | 24.36 | $23.64 | 110800 |
| 2024-09-05 | 24.50 | $24.26 | 141300 |
| 2024-09-04 | 24.52 | $24.61 | 400400 |
| 2024-09-03 | 24.48 | $24.52 | 314937 |
| 2024-08-30 | 24.44 | $24.57 | 143920 |
| 2024-08-29 | 24.39 | $24.47 | 161538 |
| 2024-08-28 | 24.35 | $24.29 | 157005 |
| 2024-08-27 | 24.34 | $24.69 | 66429 |
| 2024-08-26 | 24.24 | $24.56 | 78900 |
| 2024-08-23 | 24.15 | $24.84 | 92800 |
| 2024-08-22 | 23.99 | $24.37 | 136625 |
| 2024-08-21 | 23.90 | $24.73 | 99110 |
| 2024-08-20 | 23.72 | $24.37 | 102145 |
| 2024-08-19 | 23.59 | $24.82 | 1.3M |
| 2024-08-16 | 23.34 | $24.67 | 208200 |
| 2024-08-15 | 23.08 | $24.02 | 236214 |
| 2024-08-14 | 22.93 | $23.68 | 42900 |
| 2024-08-13 | 22.82 | $23.59 | 106300 |
| 2024-08-12 | 22.72 | $23.25 | 169900 |
| 2024-08-09 | 22.67 | $22.49 | 57600 |
| 2024-08-08 | 22.78 | $22.54 | 87100 |
| 2024-08-07 | 22.90 | $21.92 | 173510 |
| 2024-08-06 | 23.18 | $22.11 | 475550 |
| 2024-08-05 | 23.46 | $22.57 | 362745 |
| 2024-08-02 | 23.70 | $23.31 | 126300 |
| 2024-08-01 | 23.81 | $23.20 | 258700 |
| 2024-07-31 | 23.97 | $23.86 | 82427 |
| 2024-07-30 | 24.02 | $23.47 | 64500 |
| 2024-07-29 | 24.16 | $23.80 | 88220 |
| 2024-07-26 | 24.26 | $23.86 | 51836 |
| 2024-07-25 | 24.35 | $23.78 | 91000 |
| 2024-07-24 | 24.48 | $23.72 | 242900 |
| 2024-07-23 | 24.65 | $24.04 | 378900 |
| 2024-07-22 | 24.77 | $24.66 | 190840 |
| 2024-07-19 | 24.78 | $24.39 | 42648 |
| 2024-07-18 | 24.85 | $24.51 | 180749 |
| 2024-07-17 | 24.90 | $24.27 | 296045 |
| 2024-07-16 | 25.01 | $24.64 | 369408 |
| 2024-07-15 | 25.06 | $25.44 | 75000 |
| 2024-07-12 | 24.95 | $25.47 | 75900 |
| 2024-07-11 | 24.81 | $25.15 | 95100 |
| 2024-07-10 | 24.72 | $25.02 | 87100 |
| 2024-07-09 | 24.64 | $25.07 | 112125 |
| 2024-07-08 | 24.53 | $25.00 | 89300 |
| 2024-07-05 | 24.42 | $24.86 | 122138 |
| 2024-07-03 | 24.32 | $24.89 | 77433 |
| 2024-07-02 | 24.20 | $24.54 | 405103 |
| 2024-07-01 | 24.13 | $24.57 | 213800 |
| 2024-06-28 | 24.05 | $24.53 | 121941 |
| 2024-06-27 | 23.96 | $24.48 | 115227 |
| 2024-06-26 | 23.87 | $24.23 | 83438 |
| 2024-06-25 | 23.82 | $24.47 | 266500 |
| 2024-06-24 | 23.71 | $24.45 | 223023 |
| 2024-06-21 | 23.59 | $23.74 | 157626 |
| 2024-06-20 | 23.60 | $23.79 | 96234 |
| 2024-06-18 | 23.61 | $23.52 | 51811 |
| 2024-06-17 | 23.68 | $23.50 | 416012 |
| 2024-06-14 | 23.76 | $22.79 | 226600 |
| 2024-06-13 | 24.01 | $22.96 | 98346 |
| 2024-06-12 | 24.27 | $23.55 | 238800 |
| 2024-06-11 | 24.44 | $23.09 | 233100 |
| 2024-06-10 | 24.74 | $23.88 | 313000 |
| 2024-06-07 | 24.92 | $23.99 | 180600 |
| 2024-06-06 | 25.11 | $24.78 | 187745 |
| 2024-06-05 | 25.15 | $24.56 | 662300 |
| 2024-06-04 | 25.26 | $24.35 | 333100 |
| 2024-06-03 | 25.42 | $25.20 | 213534 |
| 2024-05-31 | 25.42 | $25.18 | 393919 |
| 2024-05-30 | 25.43 | $24.67 | 145711 |
| 2024-05-29 | 25.54 | $24.63 | 422700 |
| 2024-05-28 | 25.68 | $25.23 | 111600 |
| 2024-05-24 | 25.71 | $25.42 | 132201 |
| 2024-05-23 | 25.71 | $25.28 | 119607 |
| 2024-05-22 | 25.72 | $25.47 | 153900 |
| 2024-05-21 | 25.70 | $25.84 | 60645 |
| 2024-05-20 | 25.59 | $26.03 | 105008 |
| 2024-05-17 | 25.42 | $25.87 | 142900 |
| 2024-05-16 | 25.25 | $25.66 | 104646 |
| 2024-05-15 | 25.10 | $25.72 | 100721 |
| 2024-05-14 | 24.90 | $25.52 | 114427 |
| 2024-05-13 | 24.72 | $25.11 | 848900 |
| 2024-05-10 | 24.58 | $24.71 | 124100 |
| 2024-05-09 | 24.51 | $25.21 | 82500 |
| 2024-05-08 | 24.32 | $24.76 | 50340 |
| 2024-05-07 | 24.19 | $24.63 | 52700 |
| 2024-05-06 | 24.06 | $24.83 | 42100 |
| 2024-05-03 | 23.88 | $24.27 | 141200 |
| 2024-05-02 | 23.78 | $23.85 | 987086 |
| 2024-05-01 | 23.75 | $23.58 | 185000 |
| 2024-04-30 | 23.77 | $23.56 | 75412 |
| 2024-04-29 | 23.80 | $24.16 | 122837 |
| 2024-04-26 | 23.70 | $23.87 | 70100 |
| 2024-04-25 | 23.65 | $23.72 | 97100 |
| 2024-04-24 | 23.63 | $23.67 | 127700 |
| 2024-04-23 | 23.61 | $24.05 | 274500 |
| 2024-04-22 | 23.51 | $23.83 | 95800 |
| 2024-04-19 | 23.43 | $23.31 | 120500 |
| 2024-04-18 | 23.46 | $23.18 | 99237 |
| 2024-04-17 | 23.51 | $22.92 | 125000 |
| 2024-04-16 | 23.63 | $22.38 | 265206 |
| 2024-04-15 | 23.88 | $23.13 | 243360 |
| 2024-04-12 | 24.01 | $23.23 | 219900 |
| 2024-04-11 | 24.14 | $24.10 | 312200 |
| 2024-04-10 | 24.11 | $24.18 | 178700 |
| 2024-04-09 | 24.05 | $24.38 | 91248 |
| 2024-04-08 | 23.94 | $24.66 | 179216 |
| 2024-04-05 | 23.75 | $24.19 | 137800 |
| 2024-04-04 | 23.62 | $23.90 | 244824 |
| 2024-04-03 | 23.54 | $23.77 | 235200 |
| 2024-04-02 | 23.46 | $23.64 | 200200 |
| 2024-04-01 | 23.40 | $23.52 | 91307 |
| 2024-03-28 | 23.36 | $23.59 | 838200 |
| 2024-03-27 | 23.30 | $23.22 | 233433 |
| 2024-03-26 | 23.30 | $23.23 | 139033 |
| 2024-03-25 | 23.29 | $22.89 | 219642 |
| 2024-03-22 | 23.36 | $23.11 | 107230 |
| 2024-03-21 | 23.40 | $23.46 | 72700 |
| 2024-03-20 | 23.36 | $23.12 | 211100 |
| 2024-03-19 | 23.38 | $22.85 | 125800 |
| 2024-03-18 | 23.47 | $22.88 | 134200 |
| 2024-03-15 | 23.56 | $23.08 | 563500 |
| 2024-03-14 | 23.63 | $23.62 | 333300 |
| 2024-03-13 | 23.59 | $23.79 | 262400 |
| 2024-03-12 | 23.50 | $23.84 | 91200 |
| 2024-03-11 | 23.39 | $23.28 | 85700 |
| 2024-03-08 | 23.37 | $22.93 | 108400 |
| 2024-03-07 | 23.42 | $23.01 | 104900 |
| 2024-03-06 | 23.47 | $23.20 | 218311 |
| 2024-03-05 | 23.47 | $22.87 | 380200 |
| 2024-03-04 | 23.55 | $23.15 | 194241 |
| 2024-03-01 | 23.58 | $23.51 | 114714 |
| 2024-02-29 | 23.53 | $23.31 | 165800 |
| 2024-02-28 | 23.51 | $23.35 | 437813 |
| 2024-02-27 | 23.48 | $23.86 | 185947 |
| 2024-02-26 | 23.33 | $23.87 | 159821 |
| 2024-02-23 | 23.15 | $23.91 | 224000 |
| 2024-02-22 | 22.94 | $23.65 | 155008 |
| 2024-02-21 | 22.74 | $23.39 | 106000 |
| 2024-02-20 | 22.56 | $23.43 | 131600 |
| 2024-02-16 | 22.35 | $22.63 | 93702 |
| 2024-02-15 | 22.26 | $22.51 | 85600 |
| 2024-02-14 | 22.19 | $22.42 | 62417 |
| 2024-02-13 | 22.12 | $21.80 | 121407 |
| 2024-02-12 | 22.17 | $22.57 | 89500 |
| 2024-02-09 | 22.07 | $22.28 | 74200 |
| 2024-02-08 | 22.01 | $22.22 | 113549 |
| 2024-02-07 | 21.96 | $22.41 | 177900 |
| 2024-02-06 | 21.85 | $22.22 | 96533 |
| 2024-02-05 | 21.77 | $22.22 | 160539 |
| 2024-02-02 | 21.67 | $22.70 | 238923 |
| 2024-02-01 | 21.46 | $22.49 | 236309 |
| 2024-01-31 | 21.26 | $21.90 | 448008 |
| 2024-01-30 | 21.15 | $21.51 | 50223 |
| 2024-01-29 | 21.10 | $21.21 | 57500 |
| 2024-01-26 | 21.12 | $21.26 | 57203 |
| 2024-01-25 | 21.13 | $21.17 | 125514 |
| 2024-01-24 | 21.16 | $21.13 | 356400 |
| 2024-01-23 | 21.21 | $20.91 | 67608 |
| 2024-01-22 | 21.31 | $21.15 | 271131 |
| 2024-01-19 | 21.39 | $21.18 | 125900 |
| 2024-01-18 | 21.47 | $20.80 | 79736 |
| 2024-01-17 | 21.64 | $20.55 | 155706 |
| 2024-01-16 | 21.90 | $20.86 | 446524 |
| 2024-01-12 | 22.13 | $21.61 | 110105 |
| 2024-01-11 | 22.24 | $21.61 | 216328 |
| 2024-01-10 | 22.37 | $21.91 | 323400 |
| 2024-01-09 | 22.45 | $22.03 | 108600 |
| 2024-01-08 | 22.53 | $22.18 | 204436 |
| 2024-01-05 | 22.58 | $21.74 | 147446 |
| 2024-01-04 | 22.73 | $21.87 | 145000 |
| 2024-01-03 | 22.88 | $22.06 | 222143 |
| 2024-01-02 | 23.01 | $21.93 | 285739 |
| 2023-12-29 | 23.19 | $22.65 | 195245 |
| 2023-12-28 | 23.24 | $22.89 | 134700 |
| 2023-12-27 | 23.24 | $23.21 | 201700 |
| 2023-12-26 | 23.17 | $22.86 | 75700 |
| 2023-12-22 | 23.17 | $22.73 | 111700 |
| 2023-12-21 | 23.18 | $22.87 | 112957 |
| 2023-12-20 | 23.16 | $22.26 | 341531 |
| 2023-12-19 | 23.27 | $23.38 | 286015 |
| 2023-12-18 | 23.15 | $23.17 | 985336 |
| 2023-12-15 | 23.05 | $22.71 | 334647 |
| 2023-12-14 | 23.02 | $23.15 | 166400 |
| 2023-12-13 | 22.90 | $23.01 | 269700 |
| 2023-12-12 | 22.78 | $22.51 | 133900 |
| 2023-12-11 | 22.74 | $22.53 | 148400 |
| 2023-12-08 | 22.69 | $22.48 | 139800 |
| 2023-12-07 | 22.63 | $22.37 | 84903 |
| 2023-12-06 | 22.59 | $22.40 | 198128 |
| 2023-12-05 | 22.52 | $22.47 | 273300 |
| 2023-12-04 | 22.42 | $22.45 | 189245 |
| 2023-12-01 | 22.31 | $22.55 | 492729 |
| 2023-11-30 | 22.15 | $21.73 | 862800 |
| 2023-11-29 | 22.13 | $22.00 | 339200 |
| 2023-11-28 | 22.05 | $22.32 | 189228 |
| 2023-11-27 | 21.88 | $21.77 | 171518 |
| 2023-11-24 | 21.79 | $21.78 | 38300 |
| 2023-11-22 | 21.68 | $21.78 | 187900 |
| 2023-11-21 | 21.55 | $21.79 | 93500 |
| 2023-11-20 | 21.40 | $22.04 | 244431 |
| 2023-11-17 | 21.15 | $21.58 | 59644 |
| 2023-11-16 | 20.96 | $21.40 | 314100 |
| 2023-11-15 | 20.78 | $21.20 | 840500 |
| 2023-11-14 | 20.60 | $21.50 | 499100 |
| 2023-11-13 | 20.33 | $20.06 | 442100 |
| 2023-11-10 | 20.31 | $20.22 | 206300 |
| 2023-11-09 | 20.25 | $20.15 | 115142 |
| 2023-11-08 | 20.19 | $20.09 | 306600 |
| 2023-11-07 | 20.13 | $20.21 | 161400 |
| 2023-11-06 | 20.03 | $20.45 | 221243 |
| 2023-11-03 | 19.87 | $20.40 | 258100 |
| 2023-11-02 | 19.68 | $20.08 | 362423 |
| 2023-11-01 | 19.53 | $19.93 | 481500 |
| 2023-10-31 | 19.38 | $19.85 | 340648 |
| 2023-10-30 | 19.22 | $19.73 | 217700 |
| 2023-10-27 | 19.05 | $19.30 | 206424 |
| 2023-10-26 | 18.95 | $19.49 | 265730 |
| 2023-10-25 | 18.79 | $19.25 | 242909 |
| 2023-10-24 | 18.65 | $19.07 | 207317 |
| 2023-10-23 | 18.53 | $18.74 | 282541 |
| 2023-10-20 | 18.45 | $18.68 | 146028 |
| 2023-10-19 | 18.37 | $18.94 | 140600 |
| 2023-10-18 | 18.23 | $19.33 | 412800 |
| 2023-10-17 | 17.98 | $19.77 | 413800 |
| 2023-10-16 | 17.59 | $19.26 | 326707 |
| 2023-10-13 | 17.25 | $17.91 | 214031 |
| 2023-10-12 | 17.15 | $17.76 | 712200 |
| 2023-10-11 | 17.05 | $18.14 | 387160 |
| 2023-10-10 | 16.87 | $17.89 | 375700 |
| 2023-10-09 | 16.71 | $17.34 | 404400 |
| 2023-10-06 | 16.65 | $17.09 | 506600 |
| 2023-10-05 | 16.63 | $16.67 | 687932 |
| 2023-10-04 | 16.70 | $16.84 | 331703 |
| 2023-10-03 | 16.75 | $16.49 | 224503 |
| 2023-10-02 | 16.89 | $16.68 | 293619 |
| 2023-09-29 | 17.01 | $17.11 | 393311 |
| 2023-09-28 | 17.07 | $16.84 | 394040 |
| 2023-09-27 | 17.19 | $16.93 | 327744 |
| 2023-09-26 | 17.32 | $17.31 | 446800 |
| 2023-09-25 | 17.40 | $17.47 | 115314 |
| 2023-09-22 | 17.45 | $17.63 | 109500 |
| 2023-09-21 | 17.49 | $17.62 | 145045 |
| 2023-09-20 | 17.54 | $17.78 | 121940 |
| 2023-09-19 | 17.56 | $17.43 | 147500 |
| 2023-09-18 | 17.67 | $17.59 | 91242 |
| 2023-09-15 | 17.77 | $17.75 | 164444 |
| 2023-09-14 | 17.85 | $17.76 | 101300 |
| 2023-09-13 | 17.94 | $17.75 | 255242 |
| 2023-09-12 | 18.06 | $17.65 | 279900 |
| 2023-09-11 | 18.21 | $17.65 | 257800 |
| 2023-09-08 | 18.40 | $17.69 | 412949 |
| 2023-09-07 | 18.62 | $17.51 | 419211 |
| 2023-09-06 | 18.90 | $18.09 | 299917 |
| 2023-09-05 | 19.12 | $18.68 | 418500 |
| 2023-09-01 | 19.24 | $19.27 | 167043 |
| 2023-08-31 | 19.26 | $19.15 | 230100 |
| 2023-08-30 | 19.32 | $19.56 | 142208 |
| 2023-08-29 | 19.29 | $19.53 | 127700 |
| 2023-08-28 | 19.27 | $19.30 | 237259 |
| 2023-08-25 | 19.30 | $19.05 | 81929 |
| 2023-08-24 | 19.39 | $18.95 | 140500 |
| 2023-08-23 | 19.51 | $19.26 | 158032 |
| 2023-08-22 | 19.59 | $19.08 | 95831 |
| 2023-08-21 | 19.72 | $19.26 | 143812 |
| 2023-08-18 | 19.83 | $19.27 | 238330 |
| 2023-08-17 | 19.96 | $19.09 | 141300 |
| 2023-08-16 | 20.15 | $19.29 | 193300 |
| 2023-08-15 | 20.33 | $19.60 | 696800 |
| 2023-08-14 | 20.47 | $19.96 | 152442 |
| 2023-08-11 | 20.56 | $20.20 | 103539 |
| 2023-08-10 | 20.60 | $20.26 | 150900 |
| 2023-08-09 | 20.65 | $19.97 | 80223 |
| 2023-08-08 | 20.75 | $20.10 | 239400 |
| 2023-08-07 | 20.85 | $20.50 | 118200 |
| 2023-08-04 | 20.87 | $20.41 | 387926 |
| 2023-08-03 | 20.92 | $20.21 | 199800 |
| 2023-08-02 | 21.01 | $20.27 | 307639 |
| 2023-08-01 | 21.10 | $20.72 | 286500 |
| 2023-07-31 | 21.10 | $21.09 | 182100 |
| 2023-07-28 | 21.02 | $21.01 | 157344 |
| 2023-07-27 | 20.95 | $20.65 | 248334 |
| 2023-07-26 | 20.93 | $20.95 | 272943 |
| 2023-07-25 | 20.85 | $20.90 | 351700 |
| 2023-07-24 | 20.75 | $20.80 | 182900 |
| 2023-07-21 | 20.66 | $20.63 | 153600 |
| 2023-07-20 | 20.59 | $20.72 | 167051 |
| 2023-07-19 | 20.48 | $20.97 | 175259 |
| 2023-07-18 | 20.29 | $21.01 | 243201 |
| 2023-07-17 | 20.07 | $20.81 | 134804 |
| 2023-07-14 | 19.85 | $20.35 | 130800 |
| 2023-07-13 | 19.68 | $20.37 | 201400 |
| 2023-07-12 | 19.48 | $20.19 | 214373 |
| 2023-07-11 | 19.29 | $19.42 | 450000 |
| 2023-07-10 | 19.23 | $19.23 | 159230 |
| 2023-07-07 | 19.19 | $19.06 | 269900 |
| 2023-07-06 | 19.18 | $18.55 | 308488 |
| 2023-07-05 | 19.28 | $18.64 | 260600 |
| 2023-07-03 | 19.37 | $19.39 | 158400 |
| 2023-06-30 | 19.32 | $19.18 | 256761 |
| 2023-06-29 | 19.29 | $19.10 | 659100 |
| 2023-06-28 | 19.28 | $18.92 | 228100 |
| 2023-06-27 | 19.31 | $19.11 | 199339 |
| 2023-06-26 | 19.29 | $19.17 | 140700 |
| 2023-06-23 | 19.25 | $18.88 | 171608 |
| 2023-06-22 | 19.27 | $19.44 | 87200 |
| 2023-06-21 | 19.17 | $19.43 | 372000 |
| 2023-06-20 | 19.05 | $19.16 | 739412 |
| 2023-06-16 | 18.96 | $19.33 | 191108 |
| 2023-06-15 | 18.82 | $19.50 | 594200 |
| 2023-06-14 | 18.62 | $18.95 | 206000 |
| 2023-06-13 | 18.51 | $18.38 | 829718 |
| 2023-06-12 | 18.49 | $18.62 | 173121 |
| 2023-06-09 | 18.42 | $18.68 | 188300 |
| 2023-06-08 | 18.31 | $18.62 | 101015 |
| 2023-06-07 | 18.21 | $18.31 | 244024 |
| 2023-06-06 | 18.15 | $18.62 | 761500 |
| 2023-06-05 | 18.01 | $18.28 | 212638 |
| 2023-06-02 | 17.92 | $18.30 | 501763 |
| 2023-06-01 | 17.82 | $17.62 | 179025 |
| 2023-05-31 | 17.83 | $16.98 | 496368 |
| 2023-05-30 | 17.98 | $17.45 | 336300 |
| 2023-05-26 | 18.06 | $17.84 | 159500 |
| 2023-05-25 | 18.06 | $17.58 | 186503 |
| 2023-05-24 | 18.12 | $17.75 | 282920 |
| 2023-05-23 | 18.15 | $18.14 | 208150 |
| 2023-05-22 | 18.10 | $18.30 | 308900 |
| 2023-05-19 | 18.00 | $17.93 | 554300 |
| 2023-05-18 | 17.96 | $17.53 | 222848 |
| 2023-05-17 | 18.00 | $17.72 | 450742 |
| 2023-05-16 | 18.00 | $17.93 | 210200 |
| 2023-05-15 | 17.95 | $17.90 | 335420 |
| 2023-05-12 | 17.90 | $17.76 | 530120 |
| 2023-05-11 | 17.87 | $17.63 | 476934 |
| 2023-05-10 | 17.85 | $17.95 | 193400 |
| 2023-05-09 | 17.77 | $17.58 | 325712 |
| 2023-05-08 | 17.74 | $17.69 | 93000 |
| 2023-05-05 | 17.68 | $17.61 | 222900 |
| 2023-05-04 | 17.63 | $17.23 | 170729 |
| 2023-05-03 | 17.65 | $17.59 | 179004 |
| 2023-05-02 | 17.59 | $17.54 | 419400 |
| 2023-05-01 | 17.52 | $17.54 | 324942 |
| 2023-04-28 | 17.45 | $17.62 | 518100 |
| 2023-04-27 | 17.34 | $17.96 | 366000 |
| 2023-04-26 | 17.13 | $17.18 | 154635 |
| 2023-04-25 | 17.06 | $17.02 | 155500 |
| 2023-04-24 | 17.00 | $17.39 | 121900 |
| 2023-04-21 | 16.85 | $17.22 | 95538 |
| 2023-04-20 | 16.71 | $17.29 | 212000 |
| 2023-04-19 | 16.54 | $17.07 | 826411 |
| 2023-04-18 | 16.37 | $17.08 | 214122 |
| 2023-04-17 | 16.18 | $16.75 | 194300 |
| 2023-04-14 | 16.02 | $16.68 | 154529 |
| 2023-04-13 | 15.85 | $16.80 | 312049 |
| 2023-04-12 | 15.63 | $16.34 | 270600 |
| 2023-04-11 | 15.47 | $15.93 | 135600 |
| 2023-04-10 | 15.37 | $15.63 | 111205 |
| 2023-04-06 | 15.31 | $15.61 | 70800 |
| 2023-04-05 | 15.25 | $15.57 | 154600 |
| 2023-04-04 | 15.19 | $15.76 | 129700 |
| 2023-04-03 | 15.08 | $15.79 | 281939 |
| 2023-03-31 | 14.95 | $15.48 | 287400 |
| 2023-03-30 | 14.86 | $15.61 | 390800 |
| 2023-03-29 | 14.74 | $15.07 | 176531 |
| 2023-03-28 | 14.71 | $14.92 | 133631 |
| 2023-03-27 | 14.70 | $14.79 | 167518 |
| 2023-03-24 | 14.73 | $14.60 | 90776 |
| 2023-03-23 | 14.80 | $14.81 | 224600 |
| 2023-03-22 | 14.84 | $14.80 | 216520 |
| 2023-03-21 | 14.90 | $15.03 | 108530 |
| 2023-03-20 | 14.91 | $14.56 | 602000 |
| 2023-03-17 | 15.03 | $14.43 | 104000 |
| 2023-03-16 | 15.20 | $14.69 | 241438 |
| 2023-03-15 | 15.34 | $14.69 | 303800 |
| 2023-03-14 | 15.51 | $15.21 | 421104 |
| 2023-03-13 | 15.59 | $15.25 | 507837 |
| 2023-03-10 | 15.68 | $15.46 | 155200 |
| 2023-03-09 | 15.74 | $15.55 | 147900 |
| 2023-03-08 | 15.80 | $15.93 | 143062 |
| 2023-03-07 | 15.78 | $15.80 | 530201 |
| 2023-03-06 | 15.79 | $16.20 | 271523 |
| 2023-03-03 | 15.71 | $15.90 | 782900 |
| 2023-03-02 | 15.69 | $15.69 | 234600 |
| 2023-03-01 | 15.70 | $16.03 | 315200 |
| 2023-02-28 | 15.65 | $15.77 | 280417 |
| 2023-02-27 | 15.65 | $15.54 | 81341 |
| 2023-02-24 | 15.70 | $15.47 | 200610 |
| 2023-02-23 | 15.77 | $15.60 | 621312 |
| 2023-02-22 | 15.82 | $15.25 | 91909 |
| 2023-02-21 | 15.96 | $15.45 | 227635 |
| 2023-02-17 | 16.08 | $15.92 | 83700 |
| 2023-02-16 | 16.12 | $15.84 | 117224 |
| 2023-02-15 | 16.18 | $16.03 | 130533 |
| 2023-02-14 | 16.21 | $15.94 | 1.4M |
| 2023-02-13 | 16.27 | $15.77 | 306822 |
| 2023-02-10 | 16.37 | $15.73 | 239400 |
| 2023-02-09 | 16.49 | $16.07 | 242700 |
| 2023-02-08 | 16.57 | $16.10 | 317208 |
| 2023-02-07 | 16.64 | $16.04 | 289900 |
| 2023-02-06 | 16.74 | $15.90 | 864411 |
| 2023-02-03 | 16.89 | $16.41 | 491619 |
| 2023-02-02 | 16.95 | $16.78 | 895744 |
| 2023-02-01 | 16.93 | $16.77 | 632845 |
| 2023-01-31 | 16.92 | $16.74 | 358500 |
| 2023-01-30 | 16.90 | $16.30 | 358205 |
| 2023-01-27 | 16.98 | $16.74 | 367134 |
| 2023-01-26 | 16.97 | $16.82 | 190535 |
| 2023-01-25 | 16.94 | $16.68 | 160144 |
| 2023-01-24 | 16.93 | $16.78 | 157500 |
| 2023-01-23 | 16.89 | $16.93 | 172400 |
| 2023-01-20 | 16.81 | $16.68 | 207700 |
| 2023-01-19 | 16.77 | $16.48 | 156900 |
| 2023-01-18 | 16.76 | $16.37 | 401946 |
| 2023-01-17 | 16.77 | $16.59 | 274000 |
| 2023-01-13 | 16.73 | $16.93 | 333900 |
| 2023-01-12 | 16.61 | $16.97 | 434300 |
| 2023-01-11 | 16.46 | $16.78 | 393000 |
| 2023-01-10 | 16.32 | $16.92 | 330146 |
| 2023-01-09 | 16.12 | $16.47 | 531535 |
| 2023-01-06 | 15.99 | $16.42 | 156100 |
| 2023-01-05 | 15.84 | $15.94 | 427000 |
| 2023-01-04 | 15.76 | $16.22 | 883509 |
| 2023-01-03 | 15.61 | $15.70 | 831609 |
| 2022-12-30 | 15.54 | $15.46 | 312300 |
| 2022-12-29 | 15.51 | $15.57 | 218202 |
| 2022-12-28 | 15.45 | $15.05 | 192722 |
| 2022-12-27 | 15.49 | $15.19 | 189300 |
| 2022-12-23 | 15.50 | $15.44 | 293300 |
| 2022-12-22 | 15.46 | $15.47 | 137800 |
| 2022-12-21 | 15.40 | $15.43 | 232000 |
| 2022-12-20 | 15.34 | $15.14 | 183912 |
| 2022-12-19 | 15.33 | $14.80 | 207200 |
| 2022-12-16 | 15.38 | $14.91 | 357320 |
| 2022-12-15 | 15.41 | $14.96 | 738356 |
| 2022-12-14 | 15.44 | $15.28 | 93637 |
| 2022-12-13 | 15.40 | $15.30 | 300039 |
| 2022-12-12 | 15.35 | $15.26 | 253500 |
| 2022-12-09 | 15.29 | $14.91 | 413367 |
| 2022-12-08 | 15.29 | $14.97 | 212060 |
| 2022-12-07 | 15.28 | $14.95 | 274100 |
| 2022-12-06 | 15.26 | $14.88 | 357460 |
| 2022-12-05 | 15.26 | $14.93 | 441648 |
| 2022-12-02 | 15.23 | $15.09 | 387056 |
| 2022-12-01 | 15.16 | $15.27 | 339019 |
| 2022-11-30 | 15.04 | $15.08 | 623500 |
| 2022-11-29 | 14.94 | $14.78 | 595300 |
| 2022-11-28 | 14.87 | $14.68 | 691335 |
| 2022-11-25 | 14.82 | $14.98 | 711900 |
| 2022-11-23 | 14.68 | $14.63 | 182644 |
| 2022-11-22 | 14.59 | $14.59 | 415600 |
| 2022-11-21 | 14.50 | $14.23 | 573634 |
| 2022-11-18 | 14.45 | $14.46 | 268516 |
| 2022-11-17 | 14.35 | $14.54 | 580700 |
| 2022-11-16 | 14.21 | $14.74 | 799354 |
| 2022-11-15 | 13.99 | $14.54 | 2.1M |
| 2022-11-14 | 13.79 | $14.53 | 1.9M |
| 2022-11-11 | 13.54 | $14.66 | 786924 |
| 2022-11-10 | 13.22 | $14.21 | 520444 |
| 2022-11-09 | 12.95 | $13.38 | 477709 |
| 2022-11-08 | 12.80 | $13.57 | 613941 |
| 2022-11-07 | 12.59 | $13.40 | 360733 |
| 2022-11-04 | 12.37 | $13.28 | 589606 |
| 2022-11-03 | 12.15 | $12.53 | 377541 |
| 2022-11-02 | 12.04 | $12.55 | 749927 |
| 2022-11-01 | 11.92 | $12.63 | 405959 |
| 2022-10-31 | 11.75 | $12.42 | 240423 |
| 2022-10-28 | 11.61 | $12.48 | 336427 |
| 2022-10-27 | 11.42 | $12.21 | 213500 |
| 2022-10-26 | 11.27 | $12.15 | 949400 |
| 2022-10-25 | 11.10 | $11.73 | 346500 |
| 2022-10-24 | 11.00 | $11.48 | 171974 |
| 2022-10-21 | 10.93 | $11.48 | 205139 |
| 2022-10-20 | 10.86 | $11.25 | 244223 |
| 2022-10-19 | 10.82 | $11.04 | 177432 |
| 2022-10-18 | 10.83 | $11.38 | 240701 |
| 2022-10-17 | 10.77 | $11.26 | 325336 |
| 2022-10-14 | 10.72 | $10.93 | 186224 |
| 2022-10-13 | 10.75 | $11.14 | 318974 |
| 2022-10-12 | 10.73 | $10.72 | 235316 |
| 2022-10-11 | 10.80 | $10.73 | 279600 |
| 2022-10-10 | 10.89 | $10.76 | 299731 |
| 2022-10-07 | 10.99 | $10.91 | 300711 |
| 2022-10-06 | 11.08 | $11.05 | 273229 |
| 2022-10-05 | 11.15 | $11.47 | 511900 |
| 2022-10-04 | 11.16 | $11.76 | 532501 |
| 2022-10-03 | 11.10 | $11.08 | 692223 |
| 2022-09-30 | 11.18 | $10.77 | 643005 |
| 2022-09-29 | 11.35 | $10.94 | 664704 |
| 2022-09-28 | 11.51 | $11.39 | 164409 |
| 2022-09-27 | 11.60 | $11.15 | 354300 |
| 2022-09-26 | 11.77 | $11.09 | 229577 |
| 2022-09-23 | 11.97 | $11.54 | 156040 |
| 2022-09-22 | 12.12 | $12.20 | 161125 |
| 2022-09-21 | 12.16 | $11.93 | 137257 |
| 2022-09-20 | 12.25 | $12.20 | 307500 |
| 2022-09-19 | 12.32 | $12.60 | 330700 |
| 2022-09-16 | 12.30 | $12.38 | 250380 |
| 2022-09-15 | 12.34 | $12.63 | 110349 |
| 2022-09-14 | 12.33 | $12.55 | 275900 |
| 2022-09-13 | 12.34 | $12.38 | 306741 |
| 2022-09-12 | 12.39 | $13.06 | 434900 |
| 2022-09-09 | 12.31 | $12.81 | 327300 |
| 2022-09-08 | 12.27 | $12.21 | 141800 |
| 2022-09-07 | 12.36 | $12.29 | 218840 |
| 2022-09-06 | 12.44 | $11.80 | 144138 |
| 2022-09-02 | 12.65 | $12.11 | 827600 |
| 2022-09-01 | 12.82 | $12.17 | 378541 |
| 2022-08-31 | 13.02 | $12.55 | 122900 |
| 2022-08-30 | 13.16 | $12.58 | 212500 |
| 2022-08-29 | 13.33 | $12.87 | 129727 |
| 2022-08-26 | 13.47 | $12.86 | 189217 |
| 2022-08-25 | 13.63 | $13.27 | 186743 |
| 2022-08-24 | 13.73 | $13.06 | 90136 |
| 2022-08-23 | 13.89 | $13.32 | 128249 |
| 2022-08-22 | 14.03 | $13.17 | 234400 |
| 2022-08-19 | 14.22 | $13.69 | 80323 |
| 2022-08-18 | 14.33 | $14.01 | 50179 |
| 2022-08-17 | 14.39 | $14.12 | 75200 |
| 2022-08-16 | 14.44 | $14.63 | 270900 |
| 2022-08-15 | 14.38 | $14.64 | 673244 |
| 2022-08-12 | 14.32 | $14.91 | 131825 |
| 2022-08-11 | 14.19 | $14.64 | 117300 |
| 2022-08-10 | 14.09 | $14.56 | 256713 |
| 2022-08-09 | 13.99 | $14.14 | 35200 |
| 2022-08-08 | 13.97 | $14.23 | 132400 |
| 2022-08-05 | 13.93 | $13.96 | 73130 |
| 2022-08-04 | 13.93 | $14.17 | 253220 |
| 2022-08-03 | 13.90 | $14.29 | 133634 |
| 2022-08-02 | 13.83 | $14.10 | 504812 |
| 2022-08-01 | 13.79 | $14.54 | 135738 |
| 2022-07-29 | 13.66 | $14.41 | 217322 |
| 2022-07-28 | 13.53 | $13.92 | 128900 |
| 2022-07-27 | 13.49 | $13.76 | 278300 |
| 2022-07-26 | 13.48 | $13.57 | 408100 |
| 2022-07-25 | 13.51 | $14.04 | 269200 |
| 2022-07-22 | 13.45 | $13.97 | 56943 |
| 2022-07-21 | 13.39 | $13.86 | 31731 |
| 2022-07-20 | 13.35 | $13.87 | 288700 |
| 2022-07-19 | 13.31 | $13.93 | 119041 |
| 2022-07-18 | 13.25 | $13.44 | 64900 |
| 2022-07-15 | 13.29 | $13.16 | 80400 |
| 2022-07-14 | 13.39 | $13.02 | 111914 |
| 2022-07-13 | 13.55 | $13.24 | 35200 |
| 2022-07-12 | 13.69 | $13.19 | 86229 |
| 2022-07-11 | 13.87 | $13.71 | 68443 |
| 2022-07-08 | 13.96 | $14.11 | 49000 |
| 2022-07-07 | 14.00 | $13.88 | 118400 |
| 2022-07-06 | 14.09 | $13.59 | 47500 |
| 2022-07-05 | 14.25 | $13.70 | 211300 |
| 2022-07-01 | 14.43 | $14.56 | 146827 |
| 2022-06-30 | 14.46 | $14.63 | 66227 |
| 2022-06-29 | 14.47 | $14.74 | 55100 |
| 2022-06-28 | 14.47 | $14.70 | 166500 |
| 2022-06-27 | 14.48 | $14.76 | 140237 |
| 2022-06-24 | 14.49 | $14.57 | 106848 |
| 2022-06-23 | 14.53 | $14.18 | 114522 |
| 2022-06-22 | 14.67 | $14.49 | 126014 |
| 2022-06-21 | 14.77 | $14.89 | 126100 |
| 2022-06-17 | 14.81 | $14.52 | 217600 |
| 2022-06-16 | 14.93 | $14.08 | 305443 |
| 2022-06-15 | 15.16 | $14.66 | 71701 |
| 2022-06-14 | 15.32 | $14.48 | 144600 |
| 2022-06-13 | 15.53 | $14.41 | 279900 |
| 2022-06-10 | 15.80 | $15.06 | 258134 |
| 2022-06-09 | 15.98 | $15.44 | 253300 |
| 2022-06-08 | 16.11 | $16.08 | 153539 |
| 2022-06-07 | 16.12 | $16.46 | 94756 |
| 2022-06-06 | 16.06 | $16.35 | 591015 |
| 2022-06-03 | 16.00 | $16.24 | 76342 |
| 2022-06-02 | 15.97 | $16.74 | 106600 |
| 2022-06-01 | 15.82 | $16.21 | 122334 |
| 2022-05-31 | 15.77 | $16.51 | 128400 |
| 2022-05-27 | 15.64 | $16.44 | 120815 |
| 2022-05-26 | 15.51 | $16.41 | 100300 |
| 2022-05-25 | 15.36 | $16.16 | 166700 |
| 2022-05-24 | 15.25 | $16.39 | 127541 |
| 2022-05-23 | 15.07 | $16.29 | 421519 |
| 2022-05-20 | 14.90 | $15.58 | 437200 |
| 2022-05-19 | 14.84 | $15.58 | 121584 |
| 2022-05-18 | 14.79 | $15.27 | 146619 |
| 2022-05-17 | 14.79 | $15.72 | 165826 |
| 2022-05-16 | 14.71 | $15.19 | 189444 |
| 2022-05-13 | 14.73 | $15.04 | 138625 |
| 2022-05-12 | 14.79 | $14.27 | 259536 |
| 2022-05-11 | 15.03 | $14.59 | 148300 |
| 2022-05-10 | 15.25 | $14.87 | 141100 |
| 2022-05-09 | 15.45 | $14.93 | 195949 |
| 2022-05-06 | 15.67 | $15.11 | 157220 |
| 2022-05-05 | 15.90 | $15.13 | 405043 |
| 2022-05-04 | 16.17 | $16.17 | 146500 |
| 2022-05-03 | 16.26 | $15.75 | 70949 |
| 2022-05-02 | 16.47 | $15.74 | 154821 |
| 2022-04-29 | 16.71 | $15.78 | 135300 |
| 2022-04-28 | 16.99 | $16.27 | 693800 |
| 2022-04-27 | 17.21 | $16.01 | 214900 |
| 2022-04-26 | 17.53 | $16.17 | 392445 |
| 2022-04-25 | 17.87 | $17.07 | 411029 |
| 2022-04-22 | 18.07 | $17.34 | 144733 |
| 2022-04-21 | 18.25 | $17.73 | 161834 |
| 2022-04-20 | 18.38 | $18.11 | 131706 |
| 2022-04-19 | 18.45 | $18.26 | 146911 |
| 2022-04-18 | 18.50 | $18.31 | 122697 |
| 2022-04-14 | 18.55 | $18.41 | 75100 |
| 2022-04-13 | 18.58 | $18.63 | 116200 |
| 2022-04-12 | 18.57 | $18.27 | 126301 |
| 2022-04-11 | 18.64 | $18.50 | 165414 |
| 2022-04-08 | 18.67 | $18.32 | 232515 |
| 2022-04-07 | 18.75 | $18.47 | 174200 |
| 2022-04-06 | 18.80 | $18.45 | 462818 |
| 2022-04-05 | 18.87 | $18.70 | 317600 |
| 2022-04-04 | 18.89 | $19.27 | 370131 |
| 2022-04-01 | 18.80 | $19.39 | 197515 |
| 2022-03-31 | 18.67 | $19.01 | 440300 |
| 2022-03-30 | 18.59 | $19.73 | 688016 |
| 2022-03-29 | 18.36 | $19.68 | 808225 |
| 2022-03-28 | 18.09 | $18.83 | 657715 |
| 2022-03-25 | 17.97 | $18.61 | 157412 |
| 2022-03-24 | 17.87 | $18.67 | 83314 |
| 2022-03-23 | 17.74 | $18.40 | 118000 |
| 2022-03-22 | 17.66 | $18.83 | 270020 |
| 2022-03-21 | 17.47 | $18.44 | 122400 |
| 2022-03-18 | 17.34 | $18.62 | 144635 |
| 2022-03-17 | 17.16 | $18.97 | 151800 |
| 2022-03-16 | 16.87 | $18.42 | 212129 |
| 2022-03-15 | 16.67 | $17.65 | 155800 |
| 2022-03-14 | 16.59 | $17.03 | 132100 |
| 2022-03-11 | 16.65 | $17.12 | 205453 |
| 2022-03-10 | 16.70 | $16.99 | 340800 |
| 2022-03-09 | 16.80 | $17.34 | 347912 |
| 2022-03-08 | 16.84 | $16.22 | 630520 |
| 2022-03-07 | 17.14 | $15.37 | 402800 |
| 2022-03-04 | 17.67 | $16.15 | 373103 |
| 2022-03-03 | 18.13 | $17.17 | 436600 |
| 2022-03-02 | 18.45 | $18.07 | 184500 |
| 2022-03-01 | 18.64 | $17.18 | 632800 |
| 2022-02-28 | 19.06 | $17.91 | 336700 |
| 2022-02-25 | 19.39 | $18.45 | 390439 |
| 2022-02-24 | 19.67 | $17.50 | 1.3M |
| 2022-02-23 | 20.19 | $18.98 | 598800 |
| 2022-02-22 | 20.49 | $19.53 | 945129 |
| 2022-02-18 | 20.72 | $20.24 | 261400 |
| 2022-02-17 | 20.85 | $20.58 | 501525 |
| 2022-02-16 | 20.92 | $21.37 | 161813 |
| 2022-02-15 | 20.83 | $21.24 | 678600 |
| 2022-02-14 | 20.76 | $20.14 | 240824 |
| 2022-02-11 | 20.92 | $20.31 | 134911 |
| 2022-02-10 | 21.06 | $21.13 | 101600 |
| 2022-02-09 | 21.05 | $21.62 | 63900 |
| 2022-02-08 | 20.94 | $21.34 | 85700 |
| 2022-02-07 | 20.87 | $20.83 | 148600 |
| 2022-02-04 | 20.90 | $20.82 | 117838 |
| 2022-02-03 | 20.93 | $21.21 | 204600 |
| 2022-02-02 | 20.89 | $21.22 | 105624 |
| 2022-02-01 | 20.84 | $20.81 | 136500 |
| 2022-01-31 | 20.87 | $20.53 | 785100 |
| 2022-01-28 | 20.97 | $20.24 | 192407 |
| 2022-01-27 | 21.14 | $20.39 | 603700 |
| 2022-01-26 | 21.31 | $20.47 | 191233 |
| 2022-01-25 | 21.50 | $20.35 | 754832 |
| 2022-01-24 | 21.73 | $20.32 | 978000 |
| 2022-01-21 | 22.01 | $21.29 | 148300 |
| 2022-01-20 | 22.13 | $21.62 | 197400 |
| 2022-01-19 | 22.19 | $21.95 | 180438 |
| 2022-01-18 | 22.20 | $21.97 | 530800 |
| 2022-01-14 | 22.19 | $22.70 | 197900 |
| 2022-01-13 | 22.04 | $22.81 | 365500 |
| 2022-01-12 | 21.83 | $23.11 | 130136 |
| 2022-01-11 | 21.52 | $22.48 | 435900 |
| 2022-01-10 | 21.29 | $21.80 | 139400 |
| 2022-01-07 | 21.17 | $21.95 | 90500 |
| 2022-01-06 | 21.00 | $21.39 | 163800 |
| 2022-01-05 | 20.91 | $21.38 | 93535 |
| 2022-01-04 | 20.82 | $21.50 | 97400 |
| 2022-01-03 | 20.69 | $21.38 | 103724 |
| 2021-12-31 | 20.56 | $21.06 | 74212 |
| 2021-12-30 | 20.48 | $21.04 | 86700 |
| 2021-12-29 | 20.39 | $21.06 | 56300 |
| 2021-12-28 | 20.29 | $20.89 | 57200 |
| 2021-12-27 | 20.20 | $20.70 | 66603 |
| 2021-12-23 | 20.15 | $20.56 | 89400 |
| 2021-12-22 | 20.12 | $20.51 | 125600 |
| 2021-12-21 | 20.10 | $20.35 | 219200 |
| 2021-12-20 | 20.12 | $20.26 | 192241 |
| 2021-12-17 | 20.16 | $20.03 | 107545 |
| 2021-12-16 | 20.25 | $20.37 | 169945 |
| 2021-12-15 | 20.30 | $20.13 | 169900 |
| 2021-12-14 | 20.40 | $20.41 | 110636 |
| 2021-12-13 | 20.47 | $20.41 | 194500 |
| 2021-12-10 | 20.55 | $20.87 | 529500 |
| 2021-12-09 | 20.55 | $20.80 | 144546 |
| 2021-12-08 | 20.56 | $21.13 | 133000 |
| 2021-12-07 | 20.52 | $21.17 | 991112 |
| 2021-12-06 | 20.46 | $20.85 | 277936 |
| 2021-12-03 | 20.47 | $20.76 | 258700 |
| 2021-12-02 | 20.50 | $21.01 | 440200 |
| 2021-12-01 | 20.48 | $20.60 | 1.8M |
| 2021-11-30 | 20.56 | $20.44 | 1.5M |
| 2021-11-29 | 20.68 | $19.93 | 514242 |
| 2021-11-26 | 20.94 | $19.78 | 306000 |
| 2021-11-24 | 21.28 | $20.67 | 293500 |
| 2021-11-23 | 21.49 | $20.86 | 193401 |
| 2021-11-22 | 21.70 | $20.59 | 209700 |
| 2021-11-19 | 22.00 | $20.75 | 778832 |
| 2021-11-18 | 22.31 | $21.19 | 631501 |
| 2021-11-17 | 22.59 | $21.78 | 221849 |
| 2021-11-16 | 22.78 | $21.97 | 320568 |
| 2021-11-15 | 22.97 | $22.13 | 504550 |
| 2021-11-12 | 23.16 | $22.59 | 206700 |
| 2021-11-11 | 23.28 | $22.73 | 314332 |
| 2021-11-10 | 23.39 | $22.72 | 860100 |
| 2021-11-09 | 23.52 | $23.30 | 204400 |
| 2021-11-08 | 23.55 | $23.52 | 116845 |
| 2021-11-05 | 23.53 | $23.58 | 135218 |
| 2021-11-04 | 23.50 | $23.50 | 598634 |
| 2021-11-03 | 23.47 | $23.25 | 174231 |
| 2021-11-02 | 23.50 | $23.29 | 252519 |
| 2021-11-01 | 23.52 | $23.36 | 180301 |
| 2021-10-29 | 23.52 | $23.26 | 307038 |
| 2021-10-28 | 23.55 | $23.35 | 165400 |
| 2021-10-27 | 23.56 | $23.14 | 306400 |
| 2021-10-26 | 23.61 | $23.36 | 373000 |
| 2021-10-25 | 23.63 | $23.43 | 336718 |
| 2021-10-22 | 23.63 | $23.40 | 460400 |
| 2021-10-21 | 23.64 | $23.52 | 583720 |
| 2021-10-20 | 23.61 | $23.73 | 98900 |
| 2021-10-19 | 23.54 | $23.80 | 127900 |
| 2021-10-18 | 23.44 | $23.72 | 268100 |
| 2021-10-15 | 23.34 | $23.87 | 1.3M |
| 2021-10-14 | 23.19 | $23.84 | 375533 |
| 2021-10-13 | 23.02 | $23.57 | 137516 |
| 2021-10-12 | 22.88 | $23.62 | 113237 |
| 2021-10-11 | 22.70 | $23.40 | 145411 |
| 2021-10-08 | 22.54 | $23.01 | 182900 |
| 2021-10-07 | 22.44 | $22.70 | 55700 |
| 2021-10-06 | 22.38 | $22.81 | 79100 |
| 2021-10-05 | 22.30 | $22.60 | 98100 |
| 2021-10-04 | 22.24 | $22.51 | 250500 |
| 2021-10-01 | 22.20 | $22.50 | 176100 |
| 2021-09-30 | 22.15 | $21.92 | 123241 |
| 2021-09-29 | 22.21 | $21.54 | 165400 |
| 2021-09-28 | 22.37 | $21.61 | 188252 |
| 2021-09-27 | 22.54 | $22.15 | 191529 |
| 2021-09-24 | 22.62 | $22.18 | 72500 |
| 2021-09-23 | 22.71 | $22.36 | 90523 |
| 2021-09-22 | 22.77 | $22.39 | 187815 |
| 2021-09-21 | 22.84 | $21.85 | 226200 |
| 2021-09-20 | 23.03 | $21.87 | 179549 |
| 2021-09-17 | 23.24 | $22.63 | 128800 |
| 2021-09-16 | 23.33 | $23.10 | 238408 |
| 2021-09-15 | 23.33 | $23.32 | 168700 |
| 2021-09-14 | 23.28 | $23.45 | 154874 |
| 2021-09-13 | 23.20 | $23.27 | 113410 |
| 2021-09-10 | 23.13 | $23.00 | 124600 |
| 2021-09-09 | 23.11 | $22.92 | 108100 |
| 2021-09-08 | 23.10 | $23.08 | 218300 |
| 2021-09-07 | 23.05 | $23.53 | 47534 |
| 2021-09-03 | 22.90 | $23.43 | 111808 |
| 2021-09-02 | 22.74 | $23.37 | 75749 |
| 2021-09-01 | 22.57 | $23.33 | 152000 |
| 2021-08-31 | 22.37 | $23.10 | 95743 |
| 2021-08-30 | 22.19 | $22.66 | 65300 |
| 2021-08-27 | 22.08 | $22.35 | 37301 |
| 2021-08-26 | 22.01 | $22.17 | 58200 |
| 2021-08-25 | 21.96 | $22.28 | 94304 |
| 2021-08-24 | 21.89 | $22.04 | 55200 |
| 2021-08-23 | 21.85 | $21.95 | 88000 |
| 2021-08-20 | 21.83 | $21.60 | 78120 |
| 2021-08-19 | 21.87 | $21.49 | 90700 |
| 2021-08-18 | 21.95 | $21.76 | 268427 |
| 2021-08-17 | 21.98 | $22.04 | 19805 |
| 2021-08-16 | 21.96 | $22.20 | 76800 |
| 2021-08-13 | 21.90 | $22.25 | 91603 |
| 2021-08-12 | 21.82 | $22.04 | 53525 |
| 2021-08-11 | 21.77 | $21.90 | 42600 |
| 2021-08-10 | 21.74 | $21.79 | 56400 |
| 2021-08-09 | 21.73 | $21.82 | 91813 |
| 2021-08-06 | 21.71 | $21.76 | 37000 |
| 2021-08-05 | 21.70 | $22.05 | 81700 |
| 2021-08-04 | 21.63 | $21.98 | 77900 |
| 2021-08-03 | 21.57 | $21.90 | 36832 |
| 2021-08-02 | 21.51 | $21.86 | 111800 |
| 2021-07-30 | 21.45 | $21.80 | 86203 |
| 2021-07-29 | 21.39 | $21.88 | 70900 |
| 2021-07-28 | 21.31 | $21.52 | 78848 |
| 2021-07-27 | 21.29 | $21.25 | 136900 |
| 2021-07-26 | 21.33 | $21.47 | 174200 |
| 2021-07-23 | 21.33 | $21.44 | 106500 |
| 2021-07-22 | 21.34 | $21.41 | 79514 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.56
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.67
Average
23.70
Maximum
40.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.56 | $40.52 | 115914 |
| 2026-07-17 | 40.49 | $40.35 | 320535 |
| 2026-07-16 | 40.45 | $40.64 | 253144 |
| 2026-07-15 | 40.30 | $41.05 | 107989 |
| 2026-07-14 | 39.98 | $40.78 | 199146 |
| 2026-07-13 | 39.68 | $40.16 | 246814 |
| 2026-07-10 | 39.50 | $40.37 | 159700 |
| 2026-07-09 | 39.22 | $39.58 | 813849 |
| 2026-07-08 | 39.13 | $39.78 | 202721 |
| 2026-07-07 | 38.95 | $39.45 | 232226 |
| 2026-07-06 | 38.85 | $39.90 | 302912 |
| 2026-07-02 | 38.59 | $39.44 | 1.3M |
| 2026-07-01 | 38.42 | $38.69 | 456467 |
| 2026-06-30 | 38.46 | $38.61 | 458818 |
| 2026-06-29 | 38.54 | $38.48 | 286533 |
| 2026-06-26 | 38.68 | $38.27 | 222806 |
| 2026-06-25 | 38.94 | $38.55 | 457800 |
| 2026-06-24 | 39.16 | $37.99 | 479225 |
| 2026-06-23 | 39.62 | $38.73 | 467700 |
| 2026-06-22 | 39.94 | $39.36 | 468000 |
| 2026-06-18 | 40.14 | $39.75 | 398900 |
| 2026-06-17 | 40.25 | $40.23 | 544834 |
| 2026-06-16 | 40.23 | $40.69 | 404991 |
| 2026-06-15 | 40.05 | $39.91 | 425228 |
| 2026-06-12 | 40.09 | $40.95 | 387000 |
| 2026-06-11 | 39.80 | $40.56 | 1.1M |
| 2026-06-10 | 39.56 | $38.91 | 443447 |
| 2026-06-09 | 39.80 | $39.55 | 202549 |
| 2026-06-08 | 39.89 | $39.41 | 1.7M |
| 2026-06-05 | 40.04 | $38.90 | 325860 |
| 2026-06-04 | 40.38 | $40.36 | 397800 |
| 2026-06-03 | 40.33 | $39.97 | 109537 |
| 2026-06-02 | 40.38 | $40.18 | 200148 |
| 2026-06-01 | 40.37 | $40.05 | 304900 |
| 2026-05-29 | 40.40 | $40.51 | 249745 |
| 2026-05-28 | 40.27 | $40.60 | 195936 |
| 2026-05-27 | 40.08 | $40.43 | 123010 |
| 2026-05-26 | 39.90 | $40.45 | 552942 |
| 2026-05-22 | 39.67 | $39.95 | 153542 |
| 2026-05-21 | 39.53 | $39.76 | 123037 |
| 2026-05-20 | 39.43 | $39.75 | 282711 |
| 2026-05-19 | 39.30 | $38.92 | 292101 |
| 2026-05-18 | 39.41 | $39.66 | 494445 |
| 2026-05-15 | 39.29 | $38.66 | 385900 |
| 2026-05-14 | 39.47 | $39.71 | 139000 |
| 2026-05-13 | 39.35 | $39.57 | 166101 |
| 2026-05-12 | 39.24 | $38.86 | 479500 |
| 2026-05-11 | 39.33 | $39.71 | 1.1M |
| 2026-05-08 | 39.16 | $39.03 | 209600 |
| 2026-05-07 | 39.16 | $39.14 | 743000 |
| 2026-05-06 | 39.13 | $40.18 | 542314 |
| 2026-05-05 | 38.76 | $38.84 | 258800 |
| 2026-05-04 | 38.72 | $38.00 | 221500 |
| 2026-05-01 | 38.94 | $38.33 | 385045 |
| 2026-04-30 | 39.10 | $38.38 | 287100 |
| 2026-04-29 | 39.27 | $37.95 | 281515 |
| 2026-04-28 | 39.61 | $38.21 | 363800 |
| 2026-04-27 | 39.93 | $38.50 | 361535 |
| 2026-04-24 | 40.21 | $38.94 | 1.3M |
| 2026-04-23 | 40.39 | $38.76 | 511913 |
| 2026-04-22 | 40.66 | $39.58 | 619525 |
| 2026-04-21 | 40.70 | $39.37 | 296206 |
| 2026-04-20 | 40.79 | $40.35 | 428511 |
| 2026-04-17 | 40.57 | $40.64 | 688191 |
| 2026-04-16 | 40.18 | $39.93 | 602800 |
| 2026-04-15 | 39.91 | $40.48 | 332140 |
| 2026-04-14 | 39.39 | $40.24 | 302695 |
| 2026-04-13 | 38.80 | $39.85 | 456130 |
| 2026-04-10 | 38.19 | $39.29 | 278717 |
| 2026-04-09 | 37.61 | $39.08 | 256298 |
| 2026-04-08 | 36.96 | $38.58 | 278144 |
| 2026-04-07 | 36.32 | $37.26 | 243147 |
| 2026-04-06 | 35.95 | $37.04 | 329346 |
| 2026-04-02 | 35.57 | $36.77 | 425331 |
| 2026-04-01 | 35.19 | $36.48 | 403746 |
| 2026-03-31 | 34.83 | $36.41 | 404711 |
| 2026-03-30 | 34.42 | $34.64 | 715929 |
| 2026-03-27 | 34.49 | $34.58 | 285621 |
| 2026-03-26 | 34.60 | $34.95 | 770700 |
| 2026-03-25 | 34.64 | $35.49 | 124056 |
| 2026-03-24 | 34.52 | $34.61 | 404727 |
| 2026-03-23 | 34.67 | $35.32 | 573200 |
| 2026-03-20 | 34.63 | $34.48 | 802400 |
| 2026-03-19 | 34.87 | $35.53 | 493222 |
| 2026-03-18 | 34.84 | $35.26 | 205328 |
| 2026-03-17 | 34.91 | $36.08 | 582642 |
| 2026-03-16 | 34.74 | $35.08 | 674408 |
| 2026-03-13 | 34.87 | $34.48 | 630977 |
| 2026-03-12 | 35.23 | $34.87 | 801946 |
| 2026-03-11 | 35.56 | $35.73 | 671700 |
| 2026-03-10 | 35.71 | $35.68 | 1.4M |
| 2026-03-09 | 35.91 | $35.66 | 823100 |
| 2026-03-06 | 36.18 | $35.37 | 617716 |
| 2026-03-05 | 36.60 | $35.80 | 734900 |
| 2026-03-04 | 36.99 | $36.21 | 958571 |
| 2026-03-03 | 37.34 | $35.53 | 852914 |
| 2026-03-02 | 37.99 | $37.31 | 881719 |
| 2026-02-27 | 38.20 | $38.13 | 1.6M |
| 2026-02-26 | 38.21 | $38.19 | 614500 |
| 2026-02-25 | 38.19 | $38.71 | 323220 |
| 2026-02-24 | 38.00 | $37.95 | 509706 |
| 2026-02-23 | 38.01 | $38.10 | 619600 |
| 2026-02-20 | 37.96 | $37.81 | 453836 |
| 2026-02-19 | 38.00 | $37.65 | 436900 |
| 2026-02-18 | 38.09 | $37.73 | 301300 |
| 2026-02-17 | 38.17 | $37.50 | 645000 |
| 2026-02-13 | 38.33 | $37.67 | 491092 |
| 2026-02-12 | 38.46 | $37.91 | 510600 |
| 2026-02-11 | 38.54 | $38.39 | 556400 |
| 2026-02-10 | 38.48 | $38.11 | 664400 |
| 2026-02-09 | 38.48 | $38.76 | 491600 |
| 2026-02-06 | 38.26 | $37.92 | 282202 |
| 2026-02-05 | 38.25 | $37.37 | 661096 |
| 2026-02-04 | 38.40 | $38.28 | 604527 |
| 2026-02-03 | 38.28 | $38.35 | 335563 |
| 2026-02-02 | 38.10 | $37.66 | 657480 |
| 2026-01-30 | 38.09 | $37.59 | 1.4M |
| 2026-01-29 | 38.08 | $38.38 | 530390 |
| 2026-01-28 | 37.80 | $38.25 | 340619 |
| 2026-01-27 | 37.50 | $38.44 | 1.1M |
| 2026-01-26 | 37.06 | $37.74 | 543702 |
| 2026-01-23 | 36.73 | $36.89 | 374801 |
| 2026-01-22 | 36.59 | $37.26 | 465660 |
| 2026-01-21 | 36.29 | $36.15 | 454014 |
| 2026-01-20 | 36.28 | $35.84 | 729512 |
| 2026-01-16 | 36.36 | $35.92 | 424100 |
| 2026-01-15 | 36.42 | $36.15 | 352263 |
| 2026-01-14 | 36.41 | $36.03 | 194900 |
| 2026-01-13 | 36.43 | $36.09 | 521367 |
| 2026-01-12 | 36.43 | $36.38 | 407825 |
| 2026-01-09 | 36.32 | $36.20 | 367262 |
| 2026-01-08 | 36.24 | $35.82 | 472058 |
| 2026-01-07 | 36.25 | $36.60 | 270121 |
| 2026-01-06 | 36.01 | $36.26 | 827800 |
| 2026-01-05 | 35.81 | $36.17 | 874086 |
| 2026-01-02 | 35.59 | $36.25 | 455129 |
| 2025-12-31 | 35.29 | $35.19 | 177000 |
| 2025-12-30 | 35.25 | $35.16 | 529800 |
| 2025-12-29 | 35.21 | $34.96 | 193100 |
| 2025-12-26 | 35.21 | $35.20 | 113800 |
| 2025-12-24 | 35.13 | $35.15 | 55900 |
| 2025-12-23 | 35.05 | $34.99 | 169307 |
| 2025-12-22 | 34.98 | $35.20 | 277261 |
| 2025-12-19 | 34.84 | $34.78 | 246813 |
| 2025-12-18 | 34.79 | $34.41 | 287231 |
| 2025-12-17 | 34.84 | $34.27 | 502600 |
| 2025-12-16 | 34.94 | $34.41 | 567447 |
| 2025-12-15 | 35.00 | $35.90 | 227486 |
| 2025-12-12 | 34.61 | $35.20 | 311200 |
| 2025-12-11 | 34.34 | $35.27 | 370226 |
| 2025-12-10 | 33.99 | $34.88 | 331200 |
| 2025-12-09 | 33.68 | $34.25 | 355300 |
| 2025-12-08 | 33.51 | $33.51 | 107600 |
| 2025-12-05 | 33.53 | $33.44 | 86000 |
| 2025-12-04 | 33.58 | $33.53 | 495909 |
| 2025-12-03 | 33.61 | $33.61 | 233750 |
| 2025-12-02 | 33.63 | $33.65 | 320500 |
| 2025-12-01 | 33.63 | $33.90 | 413900 |
| 2025-11-28 | 33.56 | $34.07 | 116900 |
| 2025-11-26 | 33.41 | $34.07 | 229500 |
| 2025-11-25 | 33.24 | $33.73 | 215925 |
| 2025-11-24 | 33.14 | $32.94 | 304444 |
| 2025-11-21 | 33.27 | $33.04 | 279204 |
| 2025-11-20 | 33.40 | $32.56 | 502417 |
| 2025-11-19 | 33.72 | $33.29 | 229324 |
| 2025-11-18 | 33.87 | $32.87 | 614403 |
| 2025-11-17 | 34.18 | $33.39 | 222243 |
| 2025-11-14 | 34.40 | $34.16 | 161613 |
| 2025-11-13 | 34.41 | $34.13 | 417200 |
| 2025-11-12 | 34.43 | $34.42 | 219800 |
| 2025-11-11 | 34.36 | $34.56 | 340613 |
| 2025-11-10 | 34.22 | $34.44 | 219143 |
| 2025-11-07 | 34.08 | $33.84 | 111300 |
| 2025-11-06 | 34.09 | $33.95 | 163400 |
| 2025-11-05 | 34.07 | $33.51 | 84813 |
| 2025-11-04 | 34.17 | $33.31 | 979728 |
| 2025-11-03 | 34.36 | $33.78 | 117347 |
| 2025-10-31 | 34.42 | $33.71 | 189729 |
| 2025-10-30 | 34.52 | $34.22 | 192700 |
| 2025-10-29 | 34.46 | $34.53 | 381740 |
| 2025-10-28 | 34.28 | $34.85 | 202870 |
| 2025-10-27 | 33.94 | $34.20 | 322311 |
| 2025-10-24 | 33.73 | $33.91 | 259800 |
| 2025-10-23 | 33.56 | $34.17 | 183200 |
| 2025-10-22 | 33.27 | $33.83 | 593555 |
| 2025-10-21 | 33.01 | $33.10 | 110226 |
| 2025-10-20 | 32.92 | $33.49 | 289713 |
| 2025-10-17 | 32.69 | $32.92 | 223844 |
| 2025-10-16 | 32.58 | $32.83 | 417914 |
| 2025-10-15 | 32.47 | $32.90 | 120139 |
| 2025-10-14 | 32.32 | $32.22 | 114327 |
| 2025-10-13 | 32.35 | $32.41 | 418900 |
| 2025-10-10 | 32.33 | $31.78 | 302100 |
| 2025-10-09 | 32.50 | $32.28 | 162400 |
| 2025-10-08 | 32.56 | $32.62 | 159800 |
| 2025-10-07 | 32.51 | $32.58 | 605110 |
| 2025-10-06 | 32.46 | $32.51 | 305500 |
| 2025-10-03 | 32.43 | $32.92 | 249100 |
| 2025-10-02 | 32.25 | $32.81 | 462184 |
| 2025-10-01 | 32.08 | $32.60 | 455600 |
| 2025-09-30 | 31.93 | $32.20 | 167017 |
| 2025-09-29 | 31.89 | $32.11 | 517603 |
| 2025-09-26 | 31.86 | $32.17 | 192003 |
| 2025-09-25 | 31.81 | $31.57 | 596525 |
| 2025-09-24 | 31.95 | $32.09 | 459700 |
| 2025-09-23 | 31.95 | $32.04 | 1.1M |
| 2025-09-22 | 31.97 | $32.00 | 255401 |
| 2025-09-19 | 32.02 | $31.76 | 541827 |
| 2025-09-18 | 32.15 | $32.07 | 184120 |
| 2025-09-17 | 32.22 | $32.32 | 479004 |
| 2025-09-16 | 32.23 | $32.51 | 455800 |
| 2025-09-15 | 32.18 | $32.81 | 435978 |
| 2025-09-12 | 32.03 | $32.28 | 455791 |
| 2025-09-11 | 32.02 | $32.60 | 516302 |
| 2025-09-10 | 31.91 | $31.83 | 372800 |
| 2025-09-09 | 32.02 | $32.38 | 438400 |
| 2025-09-08 | 31.99 | $32.88 | 403361 |
| 2025-09-05 | 31.80 | $32.14 | 628344 |
| 2025-09-04 | 31.81 | $32.13 | 553751 |
| 2025-09-03 | 31.83 | $31.52 | 262056 |
| 2025-09-02 | 32.06 | $31.29 | 642300 |
| 2025-08-29 | 32.41 | $31.70 | 518756 |
| 2025-08-28 | 32.72 | $32.07 | 899640 |
| 2025-08-27 | 32.98 | $32.34 | 764565 |
| 2025-08-26 | 33.21 | $32.86 | 357200 |
| 2025-08-25 | 33.32 | $32.59 | 597600 |
| 2025-08-22 | 33.54 | $32.70 | 1.1M |
| 2025-08-21 | 33.77 | $33.38 | 2.4M |
| 2025-08-20 | 33.83 | $33.78 | 259510 |
| 2025-08-19 | 33.77 | $33.79 | 590100 |
| 2025-08-18 | 33.68 | $33.64 | 171166 |
| 2025-08-15 | 33.62 | $33.45 | 155700 |
| 2025-08-14 | 33.59 | $33.27 | 246315 |
| 2025-08-13 | 33.61 | $34.07 | 650900 |
| 2025-08-12 | 33.38 | $33.99 | 117400 |
| 2025-08-11 | 33.11 | $33.44 | 207900 |
| 2025-08-08 | 32.95 | $33.97 | 291972 |
| 2025-08-07 | 32.58 | $33.53 | 393802 |
| 2025-08-06 | 32.27 | $32.84 | 473013 |
| 2025-08-05 | 32.11 | $31.79 | 725105 |
| 2025-08-04 | 32.24 | $31.94 | 305100 |
| 2025-08-01 | 32.36 | $31.70 | 330594 |
| 2025-07-31 | 32.58 | $31.75 | 575162 |
| 2025-07-30 | 32.83 | $32.21 | 498318 |
| 2025-07-29 | 32.98 | $32.25 | 301500 |
| 2025-07-28 | 33.14 | $32.13 | 528940 |
| 2025-07-25 | 33.37 | $33.35 | 151318 |
| 2025-07-24 | 33.25 | $33.29 | 202119 |
| 2025-07-23 | 33.11 | $33.45 | 437633 |
| 2025-07-22 | 32.88 | $32.93 | 136902 |
| 2025-07-21 | 32.76 | $32.90 | 247745 |
| 2025-07-18 | 32.62 | $32.86 | 175800 |
| 2025-07-17 | 32.44 | $32.34 | 220145 |
| 2025-07-16 | 32.38 | $31.97 | 241400 |
| 2025-07-15 | 32.43 | $31.66 | 149544 |
| 2025-07-14 | 32.56 | $32.14 | 259000 |
| 2025-07-11 | 32.57 | $31.95 | 103277 |
| 2025-07-10 | 32.63 | $32.05 | 304410 |
| 2025-07-09 | 32.65 | $32.72 | 134900 |
| 2025-07-08 | 32.46 | $32.62 | 183691 |
| 2025-07-07 | 32.24 | $32.25 | 348800 |
| 2025-07-03 | 32.08 | $32.82 | 651400 |
| 2025-07-02 | 31.70 | $32.19 | 320193 |
| 2025-07-01 | 31.42 | $32.06 | 475200 |
| 2025-06-30 | 31.12 | $32.26 | 511200 |
| 2025-06-27 | 30.68 | $31.69 | 261321 |
| 2025-06-26 | 30.32 | $31.65 | 641038 |
| 2025-06-25 | 29.89 | $30.57 | 225200 |
| 2025-06-24 | 29.71 | $30.56 | 544811 |
| 2025-06-23 | 29.50 | $29.51 | 714048 |
| 2025-06-20 | 29.58 | $29.72 | 279900 |
| 2025-06-18 | 29.62 | $29.36 | 337342 |
| 2025-06-17 | 29.78 | $29.39 | 703982 |
| 2025-06-16 | 29.97 | $29.38 | 863575 |
| 2025-06-13 | 30.20 | $29.86 | 1.7M |
| 2025-06-12 | 30.34 | $30.63 | 278443 |
| 2025-06-11 | 30.26 | $30.62 | 384720 |
| 2025-06-10 | 30.17 | $30.83 | 340549 |
| 2025-06-09 | 29.99 | $30.00 | 416439 |
| 2025-06-06 | 30.03 | $29.46 | 426471 |
| 2025-06-05 | 30.26 | $29.75 | 442616 |
| 2025-06-04 | 30.44 | $30.22 | 345816 |
| 2025-06-03 | 30.51 | $29.92 | 744432 |
| 2025-06-02 | 30.69 | $30.49 | 568497 |
| 2025-05-30 | 30.72 | $30.37 | 542000 |
| 2025-05-29 | 30.80 | $30.72 | 483500 |
| 2025-05-28 | 30.77 | $31.25 | 661813 |
| 2025-05-27 | 30.56 | $30.82 | 693606 |
| 2025-05-23 | 30.44 | $29.85 | 418186 |
| 2025-05-22 | 30.60 | $29.99 | 883630 |
| 2025-05-21 | 30.73 | $30.09 | 766631 |
| 2025-05-20 | 30.86 | $30.77 | 454600 |
| 2025-05-19 | 30.79 | $30.53 | 378900 |
| 2025-05-16 | 30.78 | $30.32 | 510001 |
| 2025-05-15 | 30.81 | $30.49 | 242496 |
| 2025-05-14 | 30.79 | $30.68 | 258507 |
| 2025-05-13 | 30.69 | $30.80 | 501228 |
| 2025-05-12 | 30.53 | $30.50 | 542232 |
| 2025-05-09 | 30.40 | $30.88 | 429047 |
| 2025-05-08 | 30.13 | $29.94 | 431178 |
| 2025-05-07 | 30.07 | $29.66 | 497600 |
| 2025-05-06 | 30.09 | $29.48 | 678300 |
| 2025-05-05 | 30.15 | $29.83 | 500816 |
| 2025-05-02 | 30.11 | $30.09 | 491000 |
| 2025-05-01 | 29.96 | $29.45 | 991113 |
| 2025-04-30 | 29.96 | $29.48 | 598700 |
| 2025-04-29 | 29.95 | $30.30 | 177242 |
| 2025-04-28 | 29.66 | $30.30 | 433500 |
| 2025-04-25 | 29.29 | $30.04 | 399027 |
| 2025-04-24 | 28.92 | $30.19 | 553619 |
| 2025-04-23 | 28.41 | $29.43 | 474548 |
| 2025-04-22 | 28.02 | $29.25 | 488040 |
| 2025-04-21 | 27.59 | $28.63 | 434566 |
| 2025-04-17 | 27.28 | $28.29 | 752267 |
| 2025-04-16 | 27.00 | $27.74 | 382625 |
| 2025-04-15 | 26.83 | $27.58 | 335041 |
| 2025-04-14 | 26.69 | $27.59 | 243708 |
| 2025-04-11 | 26.52 | $27.25 | 249400 |
| 2025-04-10 | 26.42 | $26.93 | 731716 |
| 2025-04-09 | 26.41 | $27.69 | 1.2M |
| 2025-04-08 | 26.17 | $24.70 | 824438 |
| 2025-04-07 | 26.83 | $24.54 | 975826 |
| 2025-04-04 | 27.69 | $25.14 | 2.0M |
| 2025-04-03 | 28.54 | $27.51 | 1.1M |
| 2025-04-02 | 28.83 | $28.79 | 363900 |
| 2025-04-01 | 28.77 | $28.28 | 354700 |
| 2025-03-31 | 28.84 | $28.01 | 599500 |
| 2025-03-28 | 29.01 | $28.43 | 317001 |
| 2025-03-27 | 29.06 | $28.69 | 311446 |
| 2025-03-26 | 29.03 | $28.42 | 449050 |
| 2025-03-25 | 29.07 | $29.11 | 428049 |
| 2025-03-24 | 28.88 | $28.56 | 349200 |
| 2025-03-21 | 28.81 | $28.13 | 441225 |
| 2025-03-20 | 28.84 | $28.35 | 586900 |
| 2025-03-19 | 28.79 | $28.79 | 640719 |
| 2025-03-18 | 28.57 | $29.15 | 830711 |
| 2025-03-17 | 28.18 | $29.01 | 859887 |
| 2025-03-14 | 27.73 | $28.50 | 794447 |
| 2025-03-13 | 27.32 | $27.58 | 490535 |
| 2025-03-12 | 27.11 | $27.17 | 450500 |
| 2025-03-11 | 26.97 | $26.88 | 1.2M |
| 2025-03-10 | 26.88 | $26.44 | 1.0M |
| 2025-03-07 | 26.89 | $27.42 | 710317 |
| 2025-03-06 | 26.59 | $26.86 | 999012 |
| 2025-03-05 | 26.39 | $26.92 | 894103 |
| 2025-03-04 | 26.11 | $25.51 | 913221 |
| 2025-03-03 | 26.21 | $25.68 | 433300 |
| 2025-02-28 | 26.27 | $25.28 | 526001 |
| 2025-02-27 | 26.45 | $25.55 | 347060 |
| 2025-02-26 | 26.58 | $26.18 | 499800 |
| 2025-02-25 | 26.51 | $25.95 | 325800 |
| 2025-02-24 | 26.49 | $25.62 | 304620 |
| 2025-02-21 | 26.56 | $25.99 | 262908 |
| 2025-02-20 | 26.50 | $26.19 | 286158 |
| 2025-02-19 | 26.35 | $26.12 | 445483 |
| 2025-02-18 | 26.16 | $26.74 | 734440 |
| 2025-02-14 | 25.73 | $25.77 | 381600 |
| 2025-02-13 | 25.48 | $25.86 | 537329 |
| 2025-02-12 | 25.14 | $25.67 | 447100 |
| 2025-02-11 | 24.76 | $25.16 | 232100 |
| 2025-02-10 | 24.46 | $24.56 | 172401 |
| 2025-02-07 | 24.26 | $24.30 | 164210 |
| 2025-02-06 | 24.09 | $24.20 | 454619 |
| 2025-02-05 | 23.91 | $23.57 | 382500 |
| 2025-02-04 | 23.87 | $23.59 | 185034 |
| 2025-02-03 | 23.81 | $23.01 | 112135 |
| 2025-01-31 | 23.91 | $23.63 | 224410 |
| 2025-01-30 | 23.82 | $24.03 | 138900 |
| 2025-01-29 | 23.57 | $23.45 | 201700 |
| 2025-01-28 | 23.44 | $23.58 | 191054 |
| 2025-01-27 | 23.23 | $23.56 | 68248 |
| 2025-01-24 | 22.98 | $23.60 | 190721 |
| 2025-01-23 | 22.64 | $23.27 | 159220 |
| 2025-01-22 | 22.33 | $23.13 | 122600 |
| 2025-01-21 | 21.99 | $22.85 | 313904 |
| 2025-01-17 | 21.66 | $22.08 | 414000 |
| 2025-01-16 | 21.50 | $21.83 | 322400 |
| 2025-01-15 | 21.39 | $21.96 | 123200 |
| 2025-01-14 | 21.21 | $21.59 | 153216 |
| 2025-01-13 | 21.11 | $21.28 | 540100 |
| 2025-01-10 | 21.10 | $21.28 | 59949 |
| 2025-01-08 | 21.08 | $21.15 | 58100 |
| 2025-01-07 | 21.11 | $21.52 | 68400 |
| 2025-01-06 | 21.03 | $21.64 | 86838 |
| 2025-01-03 | 20.90 | $21.24 | 75900 |
| 2025-01-02 | 20.87 | $20.91 | 128420 |
| 2024-12-31 | 20.95 | $20.87 | 86800 |
| 2024-12-30 | 21.07 | $21.00 | 46038 |
| 2024-12-27 | 21.18 | $21.10 | 61900 |
| 2024-12-26 | 21.29 | $21.34 | 59737 |
| 2024-12-24 | 21.35 | $21.31 | 38500 |
| 2024-12-23 | 21.43 | $21.16 | 43100 |
| 2024-12-20 | 21.59 | $21.07 | 95300 |
| 2024-12-19 | 21.82 | $21.06 | 122000 |
| 2024-12-18 | 22.10 | $20.76 | 198649 |
| 2024-12-17 | 22.55 | $21.23 | 236500 |
| 2024-12-16 | 22.93 | $22.74 | 117905 |
| 2024-12-13 | 22.92 | $22.71 | 299500 |
| 2024-12-12 | 22.92 | $22.55 | 80100 |
| 2024-12-11 | 22.96 | $22.81 | 66328 |
| 2024-12-10 | 22.92 | $23.07 | 85700 |
| 2024-12-09 | 22.78 | $23.11 | 434700 |
| 2024-12-06 | 22.60 | $23.08 | 91800 |
| 2024-12-05 | 22.39 | $23.14 | 112545 |
| 2024-12-04 | 22.11 | $22.61 | 75320 |
| 2024-12-03 | 21.93 | $22.33 | 91500 |
| 2024-12-02 | 21.81 | $22.45 | 127848 |
| 2024-11-29 | 21.62 | $22.09 | 27636 |
| 2024-11-27 | 21.52 | $21.88 | 88425 |
| 2024-11-26 | 21.46 | $21.78 | 140231 |
| 2024-11-25 | 21.43 | $21.79 | 180503 |
| 2024-11-22 | 21.39 | $21.51 | 511135 |
| 2024-11-21 | 21.44 | $21.49 | 163732 |
| 2024-11-20 | 21.52 | $21.26 | 99805 |
| 2024-11-19 | 21.69 | $21.20 | 449600 |
| 2024-11-18 | 21.93 | $21.85 | 1.1M |
| 2024-11-15 | 22.02 | $21.74 | 81600 |
| 2024-11-14 | 22.16 | $22.12 | 138800 |
| 2024-11-13 | 22.23 | $21.90 | 80600 |
| 2024-11-12 | 22.38 | $22.10 | 327300 |
| 2024-11-11 | 22.50 | $22.62 | 186601 |
| 2024-11-08 | 22.50 | $22.89 | 67732 |
| 2024-11-07 | 22.40 | $23.31 | 317700 |
| 2024-11-06 | 22.16 | $22.30 | 137023 |
| 2024-11-05 | 22.20 | $22.58 | 115400 |
| 2024-11-04 | 22.15 | $22.49 | 323606 |
| 2024-11-01 | 22.14 | $22.19 | 169500 |
| 2024-10-31 | 22.22 | $22.26 | 104000 |
| 2024-10-30 | 22.31 | $22.31 | 90139 |
| 2024-10-29 | 22.41 | $22.85 | 148723 |
| 2024-10-28 | 22.36 | $22.46 | 113725 |
| 2024-10-25 | 22.44 | $22.31 | 410446 |
| 2024-10-24 | 22.59 | $22.45 | 347600 |
| 2024-10-23 | 22.74 | $22.38 | 65500 |
| 2024-10-22 | 22.94 | $22.53 | 136805 |
| 2024-10-21 | 23.15 | $22.90 | 44276 |
| 2024-10-18 | 23.30 | $23.25 | 212724 |
| 2024-10-17 | 23.36 | $22.96 | 228300 |
| 2024-10-16 | 23.54 | $23.70 | 67808 |
| 2024-10-15 | 23.53 | $23.55 | 121100 |
| 2024-10-14 | 23.56 | $23.73 | 66600 |
| 2024-10-11 | 23.54 | $23.87 | 73000 |
| 2024-10-10 | 23.48 | $23.60 | 86903 |
| 2024-10-09 | 23.50 | $23.66 | 53500 |
| 2024-10-08 | 23.51 | $23.29 | 366017 |
| 2024-10-07 | 23.63 | $23.17 | 169200 |
| 2024-10-04 | 23.83 | $23.34 | 60534 |
| 2024-10-03 | 24.02 | $23.29 | 400334 |
| 2024-10-02 | 24.26 | $23.83 | 116700 |
| 2024-10-01 | 24.38 | $23.94 | 196400 |
| 2024-09-30 | 24.50 | $24.24 | 328600 |
| 2024-09-27 | 24.55 | $24.86 | 96300 |
| 2024-09-26 | 24.40 | $24.87 | 127937 |
| 2024-09-25 | 24.22 | $24.46 | 119203 |
| 2024-09-24 | 24.13 | $24.63 | 276200 |
| 2024-09-23 | 23.96 | $23.87 | 135249 |
| 2024-09-20 | 24.00 | $23.87 | 340346 |
| 2024-09-19 | 24.04 | $24.45 | 93600 |
| 2024-09-18 | 23.91 | $24.02 | 260102 |
| 2024-09-17 | 23.89 | $24.08 | 76500 |
| 2024-09-16 | 23.85 | $23.91 | 79900 |
| 2024-09-13 | 23.85 | $23.94 | 58000 |
| 2024-09-12 | 23.85 | $23.60 | 215201 |
| 2024-09-11 | 23.96 | $23.36 | 130400 |
| 2024-09-10 | 24.16 | $23.57 | 178400 |
| 2024-09-09 | 24.34 | $23.88 | 108800 |
| 2024-09-06 | 24.47 | $23.64 | 110800 |
| 2024-09-05 | 24.69 | $24.26 | 141300 |
| 2024-09-04 | 24.76 | $24.61 | 400400 |
| 2024-09-03 | 24.73 | $24.52 | 314937 |
| 2024-08-30 | 24.72 | $24.57 | 143920 |
| 2024-08-29 | 24.68 | $24.47 | 161538 |
| 2024-08-28 | 24.66 | $24.29 | 157005 |
| 2024-08-27 | 24.69 | $24.69 | 66429 |
| 2024-08-26 | 24.59 | $24.56 | 78900 |
| 2024-08-23 | 24.50 | $24.84 | 92800 |
| 2024-08-22 | 24.31 | $24.37 | 136625 |
| 2024-08-21 | 24.21 | $24.73 | 99110 |
| 2024-08-20 | 23.97 | $24.37 | 102145 |
| 2024-08-19 | 23.80 | $24.82 | 1.3M |
| 2024-08-16 | 23.45 | $24.67 | 208200 |
| 2024-08-15 | 23.06 | $24.02 | 236214 |
| 2024-08-14 | 22.80 | $23.68 | 42900 |
| 2024-08-13 | 22.60 | $23.59 | 106300 |
| 2024-08-12 | 22.40 | $23.25 | 169900 |
| 2024-08-09 | 22.26 | $22.49 | 57600 |
| 2024-08-08 | 22.35 | $22.54 | 87100 |
| 2024-08-07 | 22.45 | $21.92 | 173510 |
| 2024-08-06 | 22.78 | $22.11 | 475550 |
| 2024-08-05 | 23.13 | $22.57 | 362745 |
| 2024-08-02 | 23.43 | $23.31 | 126300 |
| 2024-08-01 | 23.56 | $23.20 | 258700 |
| 2024-07-31 | 23.76 | $23.86 | 82427 |
| 2024-07-30 | 23.79 | $23.47 | 64500 |
| 2024-07-29 | 23.97 | $23.80 | 88220 |
| 2024-07-26 | 24.08 | $23.86 | 51836 |
| 2024-07-25 | 24.20 | $23.78 | 91000 |
| 2024-07-24 | 24.37 | $23.72 | 242900 |
| 2024-07-23 | 24.61 | $24.04 | 378900 |
| 2024-07-22 | 24.79 | $24.66 | 190840 |
| 2024-07-19 | 24.81 | $24.39 | 42648 |
| 2024-07-18 | 24.93 | $24.51 | 180749 |
| 2024-07-17 | 25.02 | $24.27 | 296045 |
| 2024-07-16 | 25.21 | $24.64 | 369408 |
| 2024-07-15 | 25.32 | $25.44 | 75000 |
| 2024-07-12 | 25.20 | $25.47 | 75900 |
| 2024-07-11 | 25.03 | $25.15 | 95100 |
| 2024-07-10 | 24.93 | $25.02 | 87100 |
| 2024-07-09 | 24.83 | $25.07 | 112125 |
| 2024-07-08 | 24.70 | $25.00 | 89300 |
| 2024-07-05 | 24.56 | $24.86 | 122138 |
| 2024-07-03 | 24.43 | $24.89 | 77433 |
| 2024-07-02 | 24.26 | $24.54 | 405103 |
| 2024-07-01 | 24.16 | $24.57 | 213800 |
| 2024-06-28 | 24.03 | $24.53 | 121941 |
| 2024-06-27 | 23.89 | $24.48 | 115227 |
| 2024-06-26 | 23.74 | $24.23 | 83438 |
| 2024-06-25 | 23.64 | $24.47 | 266500 |
| 2024-06-24 | 23.44 | $24.45 | 223023 |
| 2024-06-21 | 23.22 | $23.74 | 157626 |
| 2024-06-20 | 23.18 | $23.79 | 96234 |
| 2024-06-18 | 23.12 | $23.52 | 51811 |
| 2024-06-17 | 23.14 | $23.50 | 416012 |
| 2024-06-14 | 23.19 | $22.79 | 226600 |
| 2024-06-13 | 23.48 | $22.96 | 98346 |
| 2024-06-12 | 23.79 | $23.55 | 238800 |
| 2024-06-11 | 23.99 | $23.09 | 233100 |
| 2024-06-10 | 24.39 | $23.88 | 313000 |
| 2024-06-07 | 24.62 | $23.99 | 180600 |
| 2024-06-06 | 24.87 | $24.78 | 187745 |
| 2024-06-05 | 24.93 | $24.56 | 662300 |
| 2024-06-04 | 25.07 | $24.35 | 333100 |
| 2024-06-03 | 25.31 | $25.20 | 213534 |
| 2024-05-31 | 25.33 | $25.18 | 393919 |
| 2024-05-30 | 25.35 | $24.67 | 145711 |
| 2024-05-29 | 25.53 | $24.63 | 422700 |
| 2024-05-28 | 25.77 | $25.23 | 111600 |
| 2024-05-24 | 25.86 | $25.42 | 132201 |
| 2024-05-23 | 25.90 | $25.28 | 119607 |
| 2024-05-22 | 25.98 | $25.47 | 153900 |
| 2024-05-21 | 26.01 | $25.84 | 60645 |
| 2024-05-20 | 25.92 | $26.03 | 105008 |
| 2024-05-17 | 25.73 | $25.87 | 142900 |
| 2024-05-16 | 25.55 | $25.66 | 104646 |
| 2024-05-15 | 25.38 | $25.72 | 100721 |
| 2024-05-14 | 25.15 | $25.52 | 114427 |
| 2024-05-13 | 24.93 | $25.11 | 848900 |
| 2024-05-10 | 24.78 | $24.71 | 124100 |
| 2024-05-09 | 24.71 | $25.21 | 82500 |
| 2024-05-08 | 24.47 | $24.76 | 50340 |
| 2024-05-07 | 24.31 | $24.63 | 52700 |
| 2024-05-06 | 24.15 | $24.83 | 42100 |
| 2024-05-03 | 23.89 | $24.27 | 141200 |
| 2024-05-02 | 23.75 | $23.85 | 987086 |
| 2024-05-01 | 23.71 | $23.58 | 185000 |
| 2024-04-30 | 23.74 | $23.56 | 75412 |
| 2024-04-29 | 23.79 | $24.16 | 122837 |
| 2024-04-26 | 23.65 | $23.87 | 70100 |
| 2024-04-25 | 23.58 | $23.72 | 97100 |
| 2024-04-24 | 23.54 | $23.67 | 127700 |
| 2024-04-23 | 23.51 | $24.05 | 274500 |
| 2024-04-22 | 23.35 | $23.83 | 95800 |
| 2024-04-19 | 23.23 | $23.31 | 120500 |
| 2024-04-18 | 23.24 | $23.18 | 99237 |
| 2024-04-17 | 23.31 | $22.92 | 125000 |
| 2024-04-16 | 23.46 | $22.38 | 265206 |
| 2024-04-15 | 23.83 | $23.13 | 243360 |
| 2024-04-12 | 24.03 | $23.23 | 219900 |
| 2024-04-11 | 24.25 | $24.10 | 312200 |
| 2024-04-10 | 24.23 | $24.18 | 178700 |
| 2024-04-09 | 24.18 | $24.38 | 91248 |
| 2024-04-08 | 24.04 | $24.66 | 179216 |
| 2024-04-05 | 23.79 | $24.19 | 137800 |
| 2024-04-04 | 23.62 | $23.90 | 244824 |
| 2024-04-03 | 23.50 | $23.77 | 235200 |
| 2024-04-02 | 23.40 | $23.64 | 200200 |
| 2024-04-01 | 23.32 | $23.52 | 91307 |
| 2024-03-28 | 23.26 | $23.59 | 838200 |
| 2024-03-27 | 23.16 | $23.22 | 233433 |
| 2024-03-26 | 23.15 | $23.23 | 139033 |
| 2024-03-25 | 23.14 | $22.89 | 219642 |
| 2024-03-22 | 23.24 | $23.11 | 107230 |
| 2024-03-21 | 23.28 | $23.46 | 72700 |
| 2024-03-20 | 23.22 | $23.12 | 211100 |
| 2024-03-19 | 23.26 | $22.85 | 125800 |
| 2024-03-18 | 23.39 | $22.88 | 134200 |
| 2024-03-15 | 23.54 | $23.08 | 563500 |
| 2024-03-14 | 23.65 | $23.62 | 333300 |
| 2024-03-13 | 23.61 | $23.79 | 262400 |
| 2024-03-12 | 23.51 | $23.84 | 91200 |
| 2024-03-11 | 23.36 | $23.28 | 85700 |
| 2024-03-08 | 23.35 | $22.93 | 108400 |
| 2024-03-07 | 23.45 | $23.01 | 104900 |
| 2024-03-06 | 23.54 | $23.20 | 218311 |
| 2024-03-05 | 23.58 | $22.87 | 380200 |
| 2024-03-04 | 23.73 | $23.15 | 194241 |
| 2024-03-01 | 23.82 | $23.51 | 114714 |
| 2024-02-29 | 23.80 | $23.31 | 165800 |
| 2024-02-28 | 23.84 | $23.35 | 437813 |
| 2024-02-27 | 23.86 | $23.86 | 185947 |
| 2024-02-26 | 23.71 | $23.87 | 159821 |
| 2024-02-23 | 23.51 | $23.91 | 224000 |
| 2024-02-22 | 23.26 | $23.65 | 155008 |
| 2024-02-21 | 23.02 | $23.39 | 106000 |
| 2024-02-20 | 22.80 | $23.43 | 131600 |
| 2024-02-16 | 22.52 | $22.63 | 93702 |
| 2024-02-15 | 22.42 | $22.51 | 85600 |
| 2024-02-14 | 22.34 | $22.42 | 62417 |
| 2024-02-13 | 22.26 | $21.80 | 121407 |
| 2024-02-12 | 22.36 | $22.57 | 89500 |
| 2024-02-09 | 22.24 | $22.28 | 74200 |
| 2024-02-08 | 22.17 | $22.22 | 113549 |
| 2024-02-07 | 22.11 | $22.41 | 177900 |
| 2024-02-06 | 21.97 | $22.22 | 96533 |
| 2024-02-05 | 21.87 | $22.22 | 160539 |
| 2024-02-02 | 21.73 | $22.70 | 238923 |
| 2024-02-01 | 21.42 | $22.49 | 236309 |
| 2024-01-31 | 21.10 | $21.90 | 448008 |
| 2024-01-30 | 20.91 | $21.51 | 50223 |
| 2024-01-29 | 20.80 | $21.21 | 57500 |
| 2024-01-26 | 20.78 | $21.26 | 57203 |
| 2024-01-25 | 20.74 | $21.17 | 125514 |
| 2024-01-24 | 20.72 | $21.13 | 356400 |
| 2024-01-23 | 20.73 | $20.91 | 67608 |
| 2024-01-22 | 20.81 | $21.15 | 271131 |
| 2024-01-19 | 20.85 | $21.18 | 125900 |
| 2024-01-18 | 20.89 | $20.80 | 79736 |
| 2024-01-17 | 21.08 | $20.55 | 155706 |
| 2024-01-16 | 21.39 | $20.86 | 446524 |
| 2024-01-12 | 21.68 | $21.61 | 110105 |
| 2024-01-11 | 21.79 | $21.61 | 216328 |
| 2024-01-10 | 21.94 | $21.91 | 323400 |
| 2024-01-09 | 22.03 | $22.03 | 108600 |
| 2024-01-08 | 22.11 | $22.18 | 204436 |
| 2024-01-05 | 22.15 | $21.74 | 147446 |
| 2024-01-04 | 22.35 | $21.87 | 145000 |
| 2024-01-03 | 22.55 | $22.06 | 222143 |
| 2024-01-02 | 22.73 | $21.93 | 285739 |
| 2023-12-29 | 22.99 | $22.65 | 195245 |
| 2023-12-28 | 23.07 | $22.89 | 134700 |
| 2023-12-27 | 23.10 | $23.21 | 201700 |
| 2023-12-26 | 23.02 | $22.86 | 75700 |
| 2023-12-22 | 23.02 | $22.73 | 111700 |
| 2023-12-21 | 23.07 | $22.87 | 112957 |
| 2023-12-20 | 23.07 | $22.26 | 341531 |
| 2023-12-19 | 23.26 | $23.38 | 286015 |
| 2023-12-18 | 23.13 | $23.17 | 985336 |
| 2023-12-15 | 23.03 | $22.71 | 334647 |
| 2023-12-14 | 23.04 | $23.15 | 166400 |
| 2023-12-13 | 22.90 | $23.01 | 269700 |
| 2023-12-12 | 22.77 | $22.51 | 133900 |
| 2023-12-11 | 22.76 | $22.53 | 148400 |
| 2023-12-08 | 22.73 | $22.48 | 139800 |
| 2023-12-07 | 22.70 | $22.37 | 84903 |
| 2023-12-06 | 22.69 | $22.40 | 198128 |
| 2023-12-05 | 22.66 | $22.47 | 273300 |
| 2023-12-04 | 22.58 | $22.45 | 189245 |
| 2023-12-01 | 22.48 | $22.55 | 492729 |
| 2023-11-30 | 22.31 | $21.73 | 862800 |
| 2023-11-29 | 22.35 | $22.00 | 339200 |
| 2023-11-28 | 22.31 | $22.32 | 189228 |
| 2023-11-27 | 22.14 | $21.77 | 171518 |
| 2023-11-24 | 22.09 | $21.78 | 38300 |
| 2023-11-22 | 22.01 | $21.78 | 187900 |
| 2023-11-21 | 21.91 | $21.79 | 93500 |
| 2023-11-20 | 21.76 | $22.04 | 244431 |
| 2023-11-17 | 21.49 | $21.58 | 59644 |
| 2023-11-16 | 21.29 | $21.40 | 314100 |
| 2023-11-15 | 21.10 | $21.20 | 840500 |
| 2023-11-14 | 20.91 | $21.50 | 499100 |
| 2023-11-13 | 20.57 | $20.06 | 442100 |
| 2023-11-10 | 20.61 | $20.22 | 206300 |
| 2023-11-09 | 20.59 | $20.15 | 115142 |
| 2023-11-08 | 20.57 | $20.09 | 306600 |
| 2023-11-07 | 20.57 | $20.21 | 161400 |
| 2023-11-06 | 20.51 | $20.45 | 221243 |
| 2023-11-03 | 20.35 | $20.40 | 258100 |
| 2023-11-02 | 20.15 | $20.08 | 362423 |
| 2023-11-01 | 20.01 | $19.93 | 481500 |
| 2023-10-31 | 19.86 | $19.85 | 340648 |
| 2023-10-30 | 19.71 | $19.73 | 217700 |
| 2023-10-27 | 19.54 | $19.30 | 206424 |
| 2023-10-26 | 19.46 | $19.49 | 265730 |
| 2023-10-25 | 19.30 | $19.25 | 242909 |
| 2023-10-24 | 19.17 | $19.07 | 207317 |
| 2023-10-23 | 19.05 | $18.74 | 282541 |
| 2023-10-20 | 19.01 | $18.68 | 146028 |
| 2023-10-19 | 18.97 | $18.94 | 140600 |
| 2023-10-18 | 18.83 | $19.33 | 412800 |
| 2023-10-17 | 18.52 | $19.77 | 413800 |
| 2023-10-16 | 18.00 | $19.26 | 326707 |
| 2023-10-13 | 17.53 | $17.91 | 214031 |
| 2023-10-12 | 17.39 | $17.76 | 712200 |
| 2023-10-11 | 17.25 | $18.14 | 387160 |
| 2023-10-10 | 16.98 | $17.89 | 375700 |
| 2023-10-09 | 16.72 | $17.34 | 404400 |
| 2023-10-06 | 16.59 | $17.09 | 506600 |
| 2023-10-05 | 16.52 | $16.67 | 687932 |
| 2023-10-04 | 16.58 | $16.84 | 331703 |
| 2023-10-03 | 16.60 | $16.49 | 224503 |
| 2023-10-02 | 16.75 | $16.68 | 293619 |
| 2023-09-29 | 16.88 | $17.11 | 393311 |
| 2023-09-28 | 16.91 | $16.84 | 394040 |
| 2023-09-27 | 17.05 | $16.93 | 327744 |
| 2023-09-26 | 17.19 | $17.31 | 446800 |
| 2023-09-25 | 17.25 | $17.47 | 115314 |
| 2023-09-22 | 17.28 | $17.63 | 109500 |
| 2023-09-21 | 17.28 | $17.62 | 145045 |
| 2023-09-20 | 17.30 | $17.78 | 121940 |
| 2023-09-19 | 17.27 | $17.43 | 147500 |
| 2023-09-18 | 17.36 | $17.59 | 91242 |
| 2023-09-15 | 17.43 | $17.75 | 164444 |
| 2023-09-14 | 17.48 | $17.76 | 101300 |
| 2023-09-13 | 17.54 | $17.75 | 255242 |
| 2023-09-12 | 17.64 | $17.65 | 279900 |
| 2023-09-11 | 17.80 | $17.65 | 257800 |
| 2023-09-08 | 18.00 | $17.69 | 412949 |
| 2023-09-07 | 18.24 | $17.51 | 419211 |
| 2023-09-06 | 18.61 | $18.09 | 299917 |
| 2023-09-05 | 18.88 | $18.68 | 418500 |
| 2023-09-01 | 19.02 | $19.27 | 167043 |
| 2023-08-31 | 19.02 | $19.15 | 230100 |
| 2023-08-30 | 19.06 | $19.56 | 142208 |
| 2023-08-29 | 18.98 | $19.53 | 127700 |
| 2023-08-28 | 18.90 | $19.30 | 237259 |
| 2023-08-25 | 18.89 | $19.05 | 81929 |
| 2023-08-24 | 18.96 | $18.95 | 140500 |
| 2023-08-23 | 19.08 | $19.26 | 158032 |
| 2023-08-22 | 19.14 | $19.08 | 95831 |
| 2023-08-21 | 19.28 | $19.26 | 143812 |
| 2023-08-18 | 19.39 | $19.27 | 238330 |
| 2023-08-17 | 19.54 | $19.09 | 141300 |
| 2023-08-16 | 19.77 | $19.29 | 193300 |
| 2023-08-15 | 20.00 | $19.60 | 696800 |
| 2023-08-14 | 20.18 | $19.96 | 152442 |
| 2023-08-11 | 20.29 | $20.20 | 103539 |
| 2023-08-10 | 20.35 | $20.26 | 150900 |
| 2023-08-09 | 20.40 | $19.97 | 80223 |
| 2023-08-08 | 20.56 | $20.10 | 239400 |
| 2023-08-07 | 20.70 | $20.50 | 118200 |
| 2023-08-04 | 20.75 | $20.41 | 387926 |
| 2023-08-03 | 20.82 | $20.21 | 199800 |
| 2023-08-02 | 20.98 | $20.27 | 307639 |
| 2023-08-01 | 21.14 | $20.72 | 286500 |
| 2023-07-31 | 21.19 | $21.09 | 182100 |
| 2023-07-28 | 21.13 | $21.01 | 157344 |
| 2023-07-27 | 21.06 | $20.65 | 248334 |
| 2023-07-26 | 21.09 | $20.95 | 272943 |
| 2023-07-25 | 21.02 | $20.90 | 351700 |
| 2023-07-24 | 20.94 | $20.80 | 182900 |
| 2023-07-21 | 20.86 | $20.63 | 153600 |
| 2023-07-20 | 20.81 | $20.72 | 167051 |
| 2023-07-19 | 20.71 | $20.97 | 175259 |
| 2023-07-18 | 20.50 | $21.01 | 243201 |
| 2023-07-17 | 20.22 | $20.81 | 134804 |
| 2023-07-14 | 19.94 | $20.35 | 130800 |
| 2023-07-13 | 19.73 | $20.37 | 201400 |
| 2023-07-12 | 19.47 | $20.19 | 214373 |
| 2023-07-11 | 19.20 | $19.42 | 450000 |
| 2023-07-10 | 19.11 | $19.23 | 159230 |
| 2023-07-07 | 19.06 | $19.06 | 269900 |
| 2023-07-06 | 19.05 | $18.55 | 308488 |
| 2023-07-05 | 19.20 | $18.64 | 260600 |
| 2023-07-03 | 19.35 | $19.39 | 158400 |
| 2023-06-30 | 19.29 | $19.18 | 256761 |
| 2023-06-29 | 19.28 | $19.10 | 659100 |
| 2023-06-28 | 19.29 | $18.92 | 228100 |
| 2023-06-27 | 19.35 | $19.11 | 199339 |
| 2023-06-26 | 19.36 | $19.17 | 140700 |
| 2023-06-23 | 19.35 | $18.88 | 171608 |
| 2023-06-22 | 19.41 | $19.44 | 87200 |
| 2023-06-21 | 19.31 | $19.43 | 372000 |
| 2023-06-20 | 19.17 | $19.16 | 739412 |
| 2023-06-16 | 19.09 | $19.33 | 191108 |
| 2023-06-15 | 18.93 | $19.50 | 594200 |
| 2023-06-14 | 18.67 | $18.95 | 206000 |
| 2023-06-13 | 18.52 | $18.38 | 829718 |
| 2023-06-12 | 18.52 | $18.62 | 173121 |
| 2023-06-09 | 18.43 | $18.68 | 188300 |
| 2023-06-08 | 18.31 | $18.62 | 101015 |
| 2023-06-07 | 18.17 | $18.31 | 244024 |
| 2023-06-06 | 18.09 | $18.62 | 761500 |
| 2023-06-05 | 17.90 | $18.28 | 212638 |
| 2023-06-02 | 17.77 | $18.30 | 501763 |
| 2023-06-01 | 17.61 | $17.62 | 179025 |
| 2023-05-31 | 17.62 | $16.98 | 496368 |
| 2023-05-30 | 17.84 | $17.45 | 336300 |
| 2023-05-26 | 17.96 | $17.84 | 159500 |
| 2023-05-25 | 17.97 | $17.58 | 186503 |
| 2023-05-24 | 18.07 | $17.75 | 282920 |
| 2023-05-23 | 18.13 | $18.14 | 208150 |
| 2023-05-22 | 18.08 | $18.30 | 308900 |
| 2023-05-19 | 17.96 | $17.93 | 554300 |
| 2023-05-18 | 17.93 | $17.53 | 222848 |
| 2023-05-17 | 18.00 | $17.72 | 450742 |
| 2023-05-16 | 18.04 | $17.93 | 210200 |
| 2023-05-15 | 18.00 | $17.90 | 335420 |
| 2023-05-12 | 17.96 | $17.76 | 530120 |
| 2023-05-11 | 17.95 | $17.63 | 476934 |
| 2023-05-10 | 17.97 | $17.95 | 193400 |
| 2023-05-09 | 17.88 | $17.58 | 325712 |
| 2023-05-08 | 17.89 | $17.69 | 93000 |
| 2023-05-05 | 17.85 | $17.61 | 222900 |
| 2023-05-04 | 17.83 | $17.23 | 170729 |
| 2023-05-03 | 17.91 | $17.59 | 179004 |
| 2023-05-02 | 17.88 | $17.54 | 419400 |
| 2023-05-01 | 17.85 | $17.54 | 324942 |
| 2023-04-28 | 17.80 | $17.62 | 518100 |
| 2023-04-27 | 17.71 | $17.96 | 366000 |
| 2023-04-26 | 17.48 | $17.18 | 154635 |
| 2023-04-25 | 17.44 | $17.02 | 155500 |
| 2023-04-24 | 17.43 | $17.39 | 121900 |
| 2023-04-21 | 17.28 | $17.22 | 95538 |
| 2023-04-20 | 17.15 | $17.29 | 212000 |
| 2023-04-19 | 16.96 | $17.07 | 826411 |
| 2023-04-18 | 16.78 | $17.08 | 214122 |
| 2023-04-17 | 16.56 | $16.75 | 194300 |
| 2023-04-14 | 16.38 | $16.68 | 154529 |
| 2023-04-13 | 16.18 | $16.80 | 312049 |
| 2023-04-12 | 15.90 | $16.34 | 270600 |
| 2023-04-11 | 15.69 | $15.93 | 135600 |
| 2023-04-10 | 15.56 | $15.63 | 111205 |
| 2023-04-06 | 15.50 | $15.61 | 70800 |
| 2023-04-05 | 15.43 | $15.57 | 154600 |
| 2023-04-04 | 15.35 | $15.76 | 129700 |
| 2023-04-03 | 15.20 | $15.79 | 281939 |
| 2023-03-31 | 15.00 | $15.48 | 287400 |
| 2023-03-30 | 14.87 | $15.61 | 390800 |
| 2023-03-29 | 14.66 | $15.07 | 176531 |
| 2023-03-28 | 14.59 | $14.92 | 133631 |
| 2023-03-27 | 14.55 | $14.79 | 167518 |
| 2023-03-24 | 14.55 | $14.60 | 90776 |
| 2023-03-23 | 14.62 | $14.81 | 224600 |
| 2023-03-22 | 14.64 | $14.80 | 216520 |
| 2023-03-21 | 14.68 | $15.03 | 108530 |
| 2023-03-20 | 14.65 | $14.56 | 602000 |
| 2023-03-17 | 14.78 | $14.43 | 104000 |
| 2023-03-16 | 14.99 | $14.69 | 241438 |
| 2023-03-15 | 15.16 | $14.69 | 303800 |
| 2023-03-14 | 15.38 | $15.21 | 421104 |
| 2023-03-13 | 15.48 | $15.25 | 507837 |
| 2023-03-10 | 15.59 | $15.46 | 155200 |
| 2023-03-09 | 15.67 | $15.55 | 147900 |
| 2023-03-08 | 15.74 | $15.93 | 143062 |
| 2023-03-07 | 15.70 | $15.80 | 530201 |
| 2023-03-06 | 15.69 | $16.20 | 271523 |
| 2023-03-03 | 15.56 | $15.90 | 782900 |
| 2023-03-02 | 15.50 | $15.69 | 234600 |
| 2023-03-01 | 15.50 | $16.03 | 315200 |
| 2023-02-28 | 15.40 | $15.77 | 280417 |
| 2023-02-27 | 15.35 | $15.54 | 81341 |
| 2023-02-24 | 15.38 | $15.47 | 200610 |
| 2023-02-23 | 15.44 | $15.60 | 621312 |
| 2023-02-22 | 15.48 | $15.25 | 91909 |
| 2023-02-21 | 15.64 | $15.45 | 227635 |
| 2023-02-17 | 15.78 | $15.92 | 83700 |
| 2023-02-16 | 15.80 | $15.84 | 117224 |
| 2023-02-15 | 15.86 | $16.03 | 130533 |
| 2023-02-14 | 15.88 | $15.94 | 1.4M |
| 2023-02-13 | 15.93 | $15.77 | 306822 |
| 2023-02-10 | 16.04 | $15.73 | 239400 |
| 2023-02-09 | 16.20 | $16.07 | 242700 |
| 2023-02-08 | 16.29 | $16.10 | 317208 |
| 2023-02-07 | 16.38 | $16.04 | 289900 |
| 2023-02-06 | 16.52 | $15.90 | 864411 |
| 2023-02-03 | 16.73 | $16.41 | 491619 |
| 2023-02-02 | 16.82 | $16.78 | 895744 |
| 2023-02-01 | 16.81 | $16.77 | 632845 |
| 2023-01-31 | 16.80 | $16.74 | 358500 |
| 2023-01-30 | 16.80 | $16.30 | 358205 |
| 2023-01-27 | 16.92 | $16.74 | 367134 |
| 2023-01-26 | 16.93 | $16.82 | 190535 |
| 2023-01-25 | 16.91 | $16.68 | 160144 |
| 2023-01-24 | 16.92 | $16.78 | 157500 |
| 2023-01-23 | 16.90 | $16.93 | 172400 |
| 2023-01-20 | 16.82 | $16.68 | 207700 |
| 2023-01-19 | 16.80 | $16.48 | 156900 |
| 2023-01-18 | 16.82 | $16.37 | 401946 |
| 2023-01-17 | 16.88 | $16.59 | 274000 |
| 2023-01-13 | 16.87 | $16.93 | 333900 |
| 2023-01-12 | 16.74 | $16.97 | 434300 |
| 2023-01-11 | 16.57 | $16.78 | 393000 |
| 2023-01-10 | 16.40 | $16.92 | 330146 |
| 2023-01-09 | 16.15 | $16.47 | 531535 |
| 2023-01-06 | 15.99 | $16.42 | 156100 |
| 2023-01-05 | 15.79 | $15.94 | 427000 |
| 2023-01-04 | 15.70 | $16.22 | 883509 |
| 2023-01-03 | 15.49 | $15.70 | 831609 |
| 2022-12-30 | 15.40 | $15.46 | 312300 |
| 2022-12-29 | 15.37 | $15.57 | 218202 |
| 2022-12-28 | 15.29 | $15.05 | 192722 |
| 2022-12-27 | 15.35 | $15.19 | 189300 |
| 2022-12-23 | 15.38 | $15.44 | 293300 |
| 2022-12-22 | 15.33 | $15.47 | 137800 |
| 2022-12-21 | 15.25 | $15.43 | 232000 |
| 2022-12-20 | 15.17 | $15.14 | 183912 |
| 2022-12-19 | 15.16 | $14.80 | 207200 |
| 2022-12-16 | 15.25 | $14.91 | 357320 |
| 2022-12-15 | 15.33 | $14.96 | 738356 |
| 2022-12-14 | 15.39 | $15.28 | 93637 |
| 2022-12-13 | 15.36 | $15.30 | 300039 |
| 2022-12-12 | 15.32 | $15.26 | 253500 |
| 2022-12-09 | 15.26 | $14.91 | 413367 |
| 2022-12-08 | 15.30 | $14.97 | 212060 |
| 2022-12-07 | 15.33 | $14.95 | 274100 |
| 2022-12-06 | 15.35 | $14.88 | 357460 |
| 2022-12-05 | 15.39 | $14.93 | 441648 |
| 2022-12-02 | 15.42 | $15.09 | 387056 |
| 2022-12-01 | 15.38 | $15.27 | 339019 |
| 2022-11-30 | 15.27 | $15.08 | 623500 |
| 2022-11-29 | 15.19 | $14.78 | 595300 |
| 2022-11-28 | 15.17 | $14.68 | 691335 |
| 2022-11-25 | 15.16 | $14.98 | 711900 |
| 2022-11-23 | 15.05 | $14.63 | 182644 |
| 2022-11-22 | 15.00 | $14.59 | 415600 |
| 2022-11-21 | 14.95 | $14.23 | 573634 |
| 2022-11-18 | 14.98 | $14.46 | 268516 |
| 2022-11-17 | 14.93 | $14.54 | 580700 |
| 2022-11-16 | 14.83 | $14.74 | 799354 |
| 2022-11-15 | 14.63 | $14.54 | 2.1M |
| 2022-11-14 | 14.43 | $14.53 | 1.9M |
| 2022-11-11 | 14.17 | $14.66 | 786924 |
| 2022-11-10 | 13.80 | $14.21 | 520444 |
| 2022-11-09 | 13.49 | $13.38 | 477709 |
| 2022-11-08 | 13.35 | $13.57 | 613941 |
| 2022-11-07 | 13.11 | $13.40 | 360733 |
| 2022-11-04 | 12.87 | $13.28 | 589606 |
| 2022-11-03 | 12.60 | $12.53 | 377541 |
| 2022-11-02 | 12.50 | $12.55 | 749927 |
| 2022-11-01 | 12.37 | $12.63 | 405959 |
| 2022-10-31 | 12.18 | $12.42 | 240423 |
| 2022-10-28 | 12.01 | $12.48 | 336427 |
| 2022-10-27 | 11.77 | $12.21 | 213500 |
| 2022-10-26 | 11.57 | $12.15 | 949400 |
| 2022-10-25 | 11.35 | $11.73 | 346500 |
| 2022-10-24 | 11.20 | $11.48 | 171974 |
| 2022-10-21 | 11.11 | $11.48 | 205139 |
| 2022-10-20 | 10.99 | $11.25 | 244223 |
| 2022-10-19 | 10.93 | $11.04 | 177432 |
| 2022-10-18 | 10.92 | $11.38 | 240701 |
| 2022-10-17 | 10.81 | $11.26 | 325336 |
| 2022-10-14 | 10.72 | $10.93 | 186224 |
| 2022-10-13 | 10.72 | $11.14 | 318974 |
| 2022-10-12 | 10.67 | $10.72 | 235316 |
| 2022-10-11 | 10.73 | $10.73 | 279600 |
| 2022-10-10 | 10.82 | $10.76 | 299731 |
| 2022-10-07 | 10.93 | $10.91 | 300711 |
| 2022-10-06 | 11.02 | $11.05 | 273229 |
| 2022-10-05 | 11.09 | $11.47 | 511900 |
| 2022-10-04 | 11.05 | $11.76 | 532501 |
| 2022-10-03 | 10.92 | $11.08 | 692223 |
| 2022-09-30 | 10.99 | $10.77 | 643005 |
| 2022-09-29 | 11.18 | $10.94 | 664704 |
| 2022-09-28 | 11.36 | $11.39 | 164409 |
| 2022-09-27 | 11.45 | $11.15 | 354300 |
| 2022-09-26 | 11.65 | $11.09 | 229577 |
| 2022-09-23 | 11.91 | $11.54 | 156040 |
| 2022-09-22 | 12.10 | $12.20 | 161125 |
| 2022-09-21 | 12.12 | $11.93 | 137257 |
| 2022-09-20 | 12.24 | $12.20 | 307500 |
| 2022-09-19 | 12.31 | $12.60 | 330700 |
| 2022-09-16 | 12.27 | $12.38 | 250380 |
| 2022-09-15 | 12.29 | $12.63 | 110349 |
| 2022-09-14 | 12.25 | $12.55 | 275900 |
| 2022-09-13 | 12.23 | $12.38 | 306741 |
| 2022-09-12 | 12.26 | $13.06 | 434900 |
| 2022-09-09 | 12.09 | $12.81 | 327300 |
| 2022-09-08 | 11.98 | $12.21 | 141800 |
| 2022-09-07 | 12.04 | $12.29 | 218840 |
| 2022-09-06 | 12.10 | $11.80 | 144138 |
| 2022-09-02 | 12.33 | $12.11 | 827600 |
| 2022-09-01 | 12.53 | $12.17 | 378541 |
| 2022-08-31 | 12.76 | $12.55 | 122900 |
| 2022-08-30 | 12.94 | $12.58 | 212500 |
| 2022-08-29 | 13.14 | $12.87 | 129727 |
| 2022-08-26 | 13.30 | $12.86 | 189217 |
| 2022-08-25 | 13.51 | $13.27 | 186743 |
| 2022-08-24 | 13.64 | $13.06 | 90136 |
| 2022-08-23 | 13.86 | $13.32 | 128249 |
| 2022-08-22 | 14.06 | $13.17 | 234400 |
| 2022-08-19 | 14.34 | $13.69 | 80323 |
| 2022-08-18 | 14.52 | $14.01 | 50179 |
| 2022-08-17 | 14.63 | $14.12 | 75200 |
| 2022-08-16 | 14.73 | $14.63 | 270900 |
| 2022-08-15 | 14.69 | $14.64 | 673244 |
| 2022-08-12 | 14.63 | $14.91 | 131825 |
| 2022-08-11 | 14.47 | $14.64 | 117300 |
| 2022-08-10 | 14.36 | $14.56 | 256713 |
| 2022-08-09 | 14.24 | $14.14 | 35200 |
| 2022-08-08 | 14.23 | $14.23 | 132400 |
| 2022-08-05 | 14.18 | $13.96 | 73130 |
| 2022-08-04 | 14.21 | $14.17 | 253220 |
| 2022-08-03 | 14.18 | $14.29 | 133634 |
| 2022-08-02 | 14.10 | $14.10 | 504812 |
| 2022-08-01 | 14.06 | $14.54 | 135738 |
| 2022-07-29 | 13.88 | $14.41 | 217322 |
| 2022-07-28 | 13.70 | $13.92 | 128900 |
| 2022-07-27 | 13.64 | $13.76 | 278300 |
| 2022-07-26 | 13.61 | $13.57 | 408100 |
| 2022-07-25 | 13.64 | $14.04 | 269200 |
| 2022-07-22 | 13.54 | $13.97 | 56943 |
| 2022-07-21 | 13.44 | $13.86 | 31731 |
| 2022-07-20 | 13.35 | $13.87 | 288700 |
| 2022-07-19 | 13.26 | $13.93 | 119041 |
| 2022-07-18 | 13.12 | $13.44 | 64900 |
| 2022-07-15 | 13.13 | $13.16 | 80400 |
| 2022-07-14 | 13.23 | $13.02 | 111914 |
| 2022-07-13 | 13.41 | $13.24 | 35200 |
| 2022-07-12 | 13.57 | $13.19 | 86229 |
| 2022-07-11 | 13.78 | $13.71 | 68443 |
| 2022-07-08 | 13.89 | $14.11 | 49000 |
| 2022-07-07 | 13.90 | $13.88 | 118400 |
| 2022-07-06 | 13.99 | $13.59 | 47500 |
| 2022-07-05 | 14.20 | $13.70 | 211300 |
| 2022-07-01 | 14.43 | $14.56 | 146827 |
| 2022-06-30 | 14.44 | $14.63 | 66227 |
| 2022-06-29 | 14.44 | $14.74 | 55100 |
| 2022-06-28 | 14.41 | $14.70 | 166500 |
| 2022-06-27 | 14.39 | $14.76 | 140237 |
| 2022-06-24 | 14.35 | $14.57 | 106848 |
| 2022-06-23 | 14.38 | $14.18 | 114522 |
| 2022-06-22 | 14.54 | $14.49 | 126014 |
| 2022-06-21 | 14.64 | $14.89 | 126100 |
| 2022-06-17 | 14.65 | $14.52 | 217600 |
| 2022-06-16 | 14.78 | $14.08 | 305443 |
| 2022-06-15 | 15.09 | $14.66 | 71701 |
| 2022-06-14 | 15.29 | $14.48 | 144600 |
| 2022-06-13 | 15.59 | $14.41 | 279900 |
| 2022-06-10 | 15.99 | $15.06 | 258134 |
| 2022-06-09 | 16.27 | $15.44 | 253300 |
| 2022-06-08 | 16.48 | $16.08 | 153539 |
| 2022-06-07 | 16.53 | $16.46 | 94756 |
| 2022-06-06 | 16.48 | $16.35 | 591015 |
| 2022-06-03 | 16.44 | $16.24 | 76342 |
| 2022-06-02 | 16.42 | $16.74 | 106600 |
| 2022-06-01 | 16.24 | $16.21 | 122334 |
| 2022-05-31 | 16.19 | $16.51 | 128400 |
| 2022-05-27 | 16.03 | $16.44 | 120815 |
| 2022-05-26 | 15.85 | $16.41 | 100300 |
| 2022-05-25 | 15.65 | $16.16 | 166700 |
| 2022-05-24 | 15.48 | $16.39 | 127541 |
| 2022-05-23 | 15.21 | $16.29 | 421519 |
| 2022-05-20 | 14.92 | $15.58 | 437200 |
| 2022-05-19 | 14.80 | $15.58 | 121584 |
| 2022-05-18 | 14.66 | $15.27 | 146619 |
| 2022-05-17 | 14.60 | $15.72 | 165826 |
| 2022-05-16 | 14.40 | $15.19 | 189444 |
| 2022-05-13 | 14.34 | $15.04 | 138625 |
| 2022-05-12 | 14.32 | $14.27 | 259536 |
| 2022-05-11 | 14.57 | $14.59 | 148300 |
| 2022-05-10 | 14.78 | $14.87 | 141100 |
| 2022-05-09 | 14.98 | $14.93 | 195949 |
| 2022-05-06 | 15.21 | $15.11 | 157220 |
| 2022-05-05 | 15.45 | $15.13 | 405043 |
| 2022-05-04 | 15.75 | $16.17 | 146500 |
| 2022-05-03 | 15.80 | $15.75 | 70949 |
| 2022-05-02 | 16.00 | $15.74 | 154821 |
| 2022-04-29 | 16.28 | $15.78 | 135300 |
| 2022-04-28 | 16.61 | $16.27 | 693800 |
| 2022-04-27 | 16.87 | $16.01 | 214900 |
| 2022-04-26 | 17.27 | $16.17 | 392445 |
| 2022-04-25 | 17.73 | $17.07 | 411029 |
| 2022-04-22 | 18.00 | $17.34 | 144733 |
| 2022-04-21 | 18.25 | $17.73 | 161834 |
| 2022-04-20 | 18.43 | $18.11 | 131706 |
| 2022-04-19 | 18.53 | $18.26 | 146911 |
| 2022-04-18 | 18.61 | $18.31 | 122697 |
| 2022-04-14 | 18.69 | $18.41 | 75100 |
| 2022-04-13 | 18.76 | $18.63 | 116200 |
| 2022-04-12 | 18.76 | $18.27 | 126301 |
| 2022-04-11 | 18.88 | $18.50 | 165414 |
| 2022-04-08 | 18.96 | $18.32 | 232515 |
| 2022-04-07 | 19.10 | $18.47 | 174200 |
| 2022-04-06 | 19.22 | $18.45 | 462818 |
| 2022-04-05 | 19.36 | $18.70 | 317600 |
| 2022-04-04 | 19.46 | $19.27 | 370131 |
| 2022-04-01 | 19.39 | $19.39 | 197515 |
| 2022-03-31 | 19.25 | $19.01 | 440300 |
| 2022-03-30 | 19.21 | $19.73 | 688016 |
| 2022-03-29 | 18.91 | $19.68 | 808225 |
| 2022-03-28 | 18.57 | $18.83 | 657715 |
| 2022-03-25 | 18.41 | $18.61 | 157412 |
| 2022-03-24 | 18.29 | $18.67 | 83314 |
| 2022-03-23 | 18.13 | $18.40 | 118000 |
| 2022-03-22 | 18.02 | $18.83 | 270020 |
| 2022-03-21 | 17.75 | $18.44 | 122400 |
| 2022-03-18 | 17.54 | $18.62 | 144635 |
| 2022-03-17 | 17.24 | $18.97 | 151800 |
| 2022-03-16 | 16.78 | $18.42 | 212129 |
| 2022-03-15 | 16.40 | $17.65 | 155800 |
| 2022-03-14 | 16.19 | $17.03 | 132100 |
| 2022-03-11 | 16.16 | $17.12 | 205453 |
| 2022-03-10 | 16.11 | $16.99 | 340800 |
| 2022-03-09 | 16.12 | $17.34 | 347912 |
| 2022-03-08 | 16.03 | $16.22 | 630520 |
| 2022-03-07 | 16.31 | $15.37 | 402800 |
| 2022-03-04 | 16.94 | $16.15 | 373103 |
| 2022-03-03 | 17.48 | $17.17 | 436600 |
| 2022-03-02 | 17.84 | $18.07 | 184500 |
| 2022-03-01 | 18.00 | $17.18 | 632800 |
| 2022-02-28 | 18.50 | $17.91 | 336700 |
| 2022-02-25 | 18.90 | $18.45 | 390439 |
| 2022-02-24 | 19.22 | $17.50 | 1.3M |
| 2022-02-23 | 19.93 | $18.98 | 598800 |
| 2022-02-22 | 20.33 | $19.53 | 945129 |
| 2022-02-18 | 20.65 | $20.24 | 261400 |
| 2022-02-17 | 20.81 | $20.58 | 501525 |
| 2022-02-16 | 20.90 | $21.37 | 161813 |
| 2022-02-15 | 20.77 | $21.24 | 678600 |
| 2022-02-14 | 20.65 | $20.14 | 240824 |
| 2022-02-11 | 20.86 | $20.31 | 134911 |
| 2022-02-10 | 21.06 | $21.13 | 101600 |
| 2022-02-09 | 21.04 | $21.62 | 63900 |
| 2022-02-08 | 20.87 | $21.34 | 85700 |
| 2022-02-07 | 20.75 | $20.83 | 148600 |
| 2022-02-04 | 20.77 | $20.82 | 117838 |
| 2022-02-03 | 20.80 | $21.21 | 204600 |
| 2022-02-02 | 20.72 | $21.22 | 105624 |
| 2022-02-01 | 20.62 | $20.81 | 136500 |
| 2022-01-31 | 20.63 | $20.53 | 785100 |
| 2022-01-28 | 20.74 | $20.24 | 192407 |
| 2022-01-27 | 20.96 | $20.39 | 603700 |
| 2022-01-26 | 21.19 | $20.47 | 191233 |
| 2022-01-25 | 21.45 | $20.35 | 754832 |
| 2022-01-24 | 21.80 | $20.32 | 978000 |
| 2022-01-21 | 22.24 | $21.29 | 148300 |
| 2022-01-20 | 22.45 | $21.62 | 197400 |
| 2022-01-19 | 22.61 | $21.95 | 180438 |
| 2022-01-18 | 22.68 | $21.97 | 530800 |
| 2022-01-14 | 22.75 | $22.70 | 197900 |
| 2022-01-13 | 22.60 | $22.81 | 365500 |
| 2022-01-12 | 22.37 | $23.11 | 130136 |
| 2022-01-11 | 21.98 | $22.48 | 435900 |
| 2022-01-10 | 21.70 | $21.80 | 139400 |
| 2022-01-07 | 21.57 | $21.95 | 90500 |
| 2022-01-06 | 21.35 | $21.39 | 163800 |
| 2022-01-05 | 21.27 | $21.38 | 93535 |
| 2022-01-04 | 21.16 | $21.50 | 97400 |
| 2022-01-03 | 20.99 | $21.38 | 103724 |
| 2021-12-31 | 20.82 | $21.06 | 74212 |
| 2021-12-30 | 20.72 | $21.04 | 86700 |
| 2021-12-29 | 20.60 | $21.06 | 56300 |
| 2021-12-28 | 20.44 | $20.89 | 57200 |
| 2021-12-27 | 20.32 | $20.70 | 66603 |
| 2021-12-23 | 20.22 | $20.56 | 89400 |
| 2021-12-22 | 20.16 | $20.51 | 125600 |
| 2021-12-21 | 20.10 | $20.35 | 219200 |
| 2021-12-20 | 20.09 | $20.26 | 192241 |
| 2021-12-17 | 20.11 | $20.03 | 107545 |
| 2021-12-16 | 20.21 | $20.37 | 169945 |
| 2021-12-15 | 20.24 | $20.13 | 169900 |
| 2021-12-14 | 20.36 | $20.41 | 110636 |
| 2021-12-13 | 20.42 | $20.41 | 194500 |
| 2021-12-10 | 20.50 | $20.87 | 529500 |
| 2021-12-09 | 20.46 | $20.80 | 144546 |
| 2021-12-08 | 20.44 | $21.13 | 133000 |
| 2021-12-07 | 20.32 | $21.17 | 991112 |
| 2021-12-06 | 20.17 | $20.85 | 277936 |
| 2021-12-03 | 20.11 | $20.76 | 258700 |
| 2021-12-02 | 20.07 | $21.01 | 440200 |
| 2021-12-01 | 19.96 | $20.60 | 1.8M |
| 2021-11-30 | 19.96 | $20.44 | 1.5M |
| 2021-11-29 | 20.04 | $19.93 | 514242 |
| 2021-11-26 | 20.31 | $19.78 | 306000 |
| 2021-11-24 | 20.71 | $20.67 | 293500 |
| 2021-11-23 | 20.92 | $20.86 | 193401 |
| 2021-11-22 | 21.13 | $20.59 | 209700 |
| 2021-11-19 | 21.49 | $20.75 | 778832 |
| 2021-11-18 | 21.88 | $21.19 | 631501 |
| 2021-11-17 | 22.23 | $21.78 | 221849 |
| 2021-11-16 | 22.47 | $21.97 | 320568 |
| 2021-11-15 | 22.72 | $22.13 | 504550 |
| 2021-11-12 | 22.96 | $22.59 | 206700 |
| 2021-11-11 | 23.12 | $22.73 | 314332 |
| 2021-11-10 | 23.27 | $22.72 | 860100 |
| 2021-11-09 | 23.46 | $23.30 | 204400 |
| 2021-11-08 | 23.50 | $23.52 | 116845 |
| 2021-11-05 | 23.49 | $23.58 | 135218 |
| 2021-11-04 | 23.44 | $23.50 | 598634 |
| 2021-11-03 | 23.41 | $23.25 | 174231 |
| 2021-11-02 | 23.46 | $23.29 | 252519 |
| 2021-11-01 | 23.49 | $23.36 | 180301 |
| 2021-10-29 | 23.51 | $23.26 | 307038 |
| 2021-10-28 | 23.57 | $23.35 | 165400 |
| 2021-10-27 | 23.60 | $23.14 | 306400 |
| 2021-10-26 | 23.70 | $23.36 | 373000 |
| 2021-10-25 | 23.75 | $23.43 | 336718 |
| 2021-10-22 | 23.79 | $23.40 | 460400 |
| 2021-10-21 | 23.83 | $23.52 | 583720 |
| 2021-10-20 | 23.85 | $23.73 | 98900 |
| 2021-10-19 | 23.79 | $23.80 | 127900 |
| 2021-10-18 | 23.69 | $23.72 | 268100 |
| 2021-10-15 | 23.58 | $23.87 | 1.3M |
| 2021-10-14 | 23.40 | $23.84 | 375533 |
| 2021-10-13 | 23.18 | $23.57 | 137516 |
| 2021-10-12 | 23.00 | $23.62 | 113237 |
| 2021-10-11 | 22.76 | $23.40 | 145411 |
| 2021-10-08 | 22.53 | $23.01 | 182900 |
| 2021-10-07 | 22.38 | $22.70 | 55700 |
| 2021-10-06 | 22.29 | $22.81 | 79100 |
| 2021-10-05 | 22.15 | $22.60 | 98100 |
| 2021-10-04 | 22.04 | $22.51 | 250500 |
| 2021-10-01 | 21.95 | $22.50 | 176100 |
| 2021-09-30 | 21.84 | $21.92 | 123241 |
| 2021-09-29 | 21.90 | $21.54 | 165400 |
| 2021-09-28 | 22.10 | $21.61 | 188252 |
| 2021-09-27 | 22.32 | $22.15 | 191529 |
| 2021-09-24 | 22.42 | $22.18 | 72500 |
| 2021-09-23 | 22.53 | $22.36 | 90523 |
| 2021-09-22 | 22.61 | $22.39 | 187815 |
| 2021-09-21 | 22.70 | $21.85 | 226200 |
| 2021-09-20 | 22.98 | $21.87 | 179549 |
| 2021-09-17 | 23.31 | $22.63 | 128800 |
| 2021-09-16 | 23.47 | $23.10 | 238408 |
| 2021-09-15 | 23.51 | $23.32 | 168700 |
| 2021-09-14 | 23.48 | $23.45 | 154874 |
| 2021-09-13 | 23.40 | $23.27 | 113410 |
| 2021-09-10 | 23.34 | $23.00 | 124600 |
| 2021-09-09 | 23.36 | $22.92 | 108100 |
| 2021-09-08 | 23.40 | $23.08 | 218300 |
| 2021-09-07 | 23.38 | $23.53 | 47534 |
| 2021-09-03 | 23.21 | $23.43 | 111808 |
| 2021-09-02 | 23.03 | $23.37 | 75749 |
| 2021-09-01 | 22.82 | $23.33 | 152000 |
| 2021-08-31 | 22.57 | $23.10 | 95743 |
| 2021-08-30 | 22.34 | $22.66 | 65300 |
| 2021-08-27 | 22.19 | $22.35 | 37301 |
| 2021-08-26 | 22.10 | $22.17 | 58200 |
| 2021-08-25 | 22.05 | $22.28 | 94304 |
| 2021-08-24 | 21.95 | $22.04 | 55200 |
| 2021-08-23 | 21.91 | $21.95 | 88000 |
| 2021-08-20 | 21.88 | $21.60 | 78120 |
| 2021-08-19 | 21.95 | $21.49 | 90700 |
| 2021-08-18 | 22.08 | $21.76 | 268427 |
| 2021-08-17 | 22.14 | $22.04 | 19805 |
| 2021-08-16 | 22.13 | $22.20 | 76800 |
| 2021-08-13 | 22.06 | $22.25 | 91603 |
| 2021-08-12 | 21.96 | $22.04 | 53525 |
| 2021-08-11 | 21.90 | $21.90 | 42600 |
| 2021-08-10 | 21.88 | $21.79 | 56400 |
| 2021-08-09 | 21.88 | $21.82 | 91813 |
| 2021-08-06 | 21.86 | $21.76 | 37000 |
| 2021-08-05 | 21.87 | $22.05 | 81700 |
| 2021-08-04 | 21.78 | $21.98 | 77900 |
| 2021-08-03 | 21.69 | $21.90 | 36832 |
| 2021-08-02 | 21.61 | $21.86 | 111800 |
| 2021-07-30 | 21.52 | $21.80 | 86203 |
| 2021-07-29 | 21.43 | $21.88 | 70900 |
| 2021-07-28 | 21.30 | $21.52 | 78848 |
| 2021-07-27 | 21.26 | $21.25 | 136900 |
| 2021-07-26 | 21.30 | $21.47 | 174200 |
| 2021-07-23 | 21.29 | $21.44 | 106500 |
| 2021-07-22 | 21.28 | $21.41 | 79514 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.89
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.51
Average
52.19
Maximum
76.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 54.89 | $40.52 | 115914 |
| 2026-07-17 | 54.05 | $40.35 | 320535 |
| 2026-07-16 | 55.79 | $40.64 | 253144 |
| 2026-07-15 | 58.32 | $41.05 | 107989 |
| 2026-07-14 | 57.10 | $40.78 | 199146 |
| 2026-07-13 | 54.19 | $40.16 | 246814 |
| 2026-07-10 | 55.40 | $40.37 | 159700 |
| 2026-07-09 | 51.54 | $39.58 | 813849 |
| 2026-07-08 | 52.63 | $39.78 | 202721 |
| 2026-07-07 | 51.00 | $39.45 | 232226 |
| 2026-07-06 | 53.39 | $39.90 | 302912 |
| 2026-07-02 | 51.17 | $39.44 | 1.3M |
| 2026-07-01 | 47.28 | $38.69 | 456467 |
| 2026-06-30 | 46.85 | $38.61 | 458818 |
| 2026-06-29 | 46.18 | $38.48 | 286533 |
| 2026-06-26 | 45.10 | $38.27 | 222806 |
| 2026-06-25 | 46.27 | $38.55 | 457800 |
| 2026-06-24 | 43.50 | $37.99 | 479225 |
| 2026-06-23 | 46.51 | $38.73 | 467700 |
| 2026-06-22 | 49.28 | $39.36 | 468000 |
| 2026-06-18 | 51.06 | $39.75 | 398900 |
| 2026-06-17 | 53.32 | $40.23 | 544834 |
| 2026-06-16 | 55.55 | $40.69 | 404991 |
| 2026-06-15 | 52.33 | $39.91 | 425228 |
| 2026-06-12 | 57.62 | $40.95 | 387000 |
| 2026-06-11 | 56.04 | $40.56 | 1.1M |
| 2026-06-10 | 48.28 | $38.91 | 443447 |
| 2026-06-09 | 51.64 | $39.55 | 202549 |
| 2026-06-08 | 50.93 | $39.41 | 1.7M |
| 2026-06-05 | 48.30 | $38.90 | 325860 |
| 2026-06-04 | 56.53 | $40.36 | 397800 |
| 2026-06-03 | 54.56 | $39.97 | 109537 |
| 2026-06-02 | 55.85 | $40.18 | 200148 |
| 2026-06-01 | 55.23 | $40.05 | 304900 |
| 2026-05-29 | 57.98 | $40.51 | 249745 |
| 2026-05-28 | 58.52 | $40.60 | 195936 |
| 2026-05-27 | 57.82 | $40.43 | 123010 |
| 2026-05-26 | 57.93 | $40.45 | 552942 |
| 2026-05-22 | 55.93 | $39.95 | 153542 |
| 2026-05-21 | 55.16 | $39.76 | 123037 |
| 2026-05-20 | 55.12 | $39.75 | 282711 |
| 2026-05-19 | 51.80 | $38.92 | 292101 |
| 2026-05-18 | 55.26 | $39.66 | 494445 |
| 2026-05-15 | 51.07 | $38.66 | 385900 |
| 2026-05-14 | 56.34 | $39.71 | 139000 |
| 2026-05-13 | 55.76 | $39.57 | 166101 |
| 2026-05-12 | 52.74 | $38.86 | 479500 |
| 2026-05-11 | 57.18 | $39.71 | 1.1M |
| 2026-05-08 | 54.25 | $39.03 | 209600 |
| 2026-05-07 | 54.83 | $39.14 | 743000 |
| 2026-05-06 | 60.60 | $40.18 | 542314 |
| 2026-05-05 | 54.77 | $38.84 | 258800 |
| 2026-05-04 | 50.41 | $38.00 | 221500 |
| 2026-05-01 | 52.29 | $38.33 | 385045 |
| 2026-04-30 | 52.58 | $38.38 | 287100 |
| 2026-04-29 | 50.38 | $37.95 | 281515 |
| 2026-04-28 | 51.76 | $38.21 | 363800 |
| 2026-04-27 | 53.30 | $38.50 | 361535 |
| 2026-04-24 | 55.69 | $38.94 | 1.3M |
| 2026-04-23 | 54.90 | $38.76 | 511913 |
| 2026-04-22 | 59.46 | $39.58 | 619525 |
| 2026-04-21 | 58.62 | $39.37 | 296206 |
| 2026-04-20 | 64.52 | $40.35 | 428511 |
| 2026-04-17 | 66.40 | $40.64 | 688191 |
| 2026-04-16 | 63.96 | $39.93 | 602800 |
| 2026-04-15 | 67.57 | $40.48 | 332140 |
| 2026-04-14 | 66.80 | $40.24 | 302695 |
| 2026-04-13 | 65.52 | $39.85 | 456130 |
| 2026-04-10 | 63.61 | $39.29 | 278717 |
| 2026-04-09 | 62.88 | $39.08 | 256298 |
| 2026-04-08 | 61.11 | $38.58 | 278144 |
| 2026-04-07 | 55.84 | $37.26 | 243147 |
| 2026-04-06 | 54.87 | $37.04 | 329346 |
| 2026-04-02 | 53.68 | $36.77 | 425331 |
| 2026-04-01 | 52.41 | $36.48 | 403746 |
| 2026-03-31 | 52.10 | $36.41 | 404711 |
| 2026-03-30 | 43.47 | $34.64 | 715929 |
| 2026-03-27 | 43.14 | $34.58 | 285621 |
| 2026-03-26 | 44.67 | $34.95 | 770700 |
| 2026-03-25 | 46.98 | $35.49 | 124056 |
| 2026-03-24 | 42.37 | $34.61 | 404727 |
| 2026-03-23 | 45.39 | $35.32 | 573200 |
| 2026-03-20 | 40.63 | $34.48 | 802400 |
| 2026-03-19 | 45.32 | $35.53 | 493222 |
| 2026-03-18 | 43.74 | $35.26 | 205328 |
| 2026-03-17 | 47.73 | $36.08 | 582642 |
| 2026-03-16 | 41.55 | $35.08 | 674408 |
| 2026-03-13 | 37.31 | $34.48 | 630977 |
| 2026-03-12 | 39.06 | $34.87 | 801946 |
| 2026-03-11 | 43.30 | $35.73 | 671700 |
| 2026-03-10 | 42.96 | $35.68 | 1.4M |
| 2026-03-09 | 42.83 | $35.66 | 823100 |
| 2026-03-06 | 40.96 | $35.37 | 617716 |
| 2026-03-05 | 42.94 | $35.80 | 734900 |
| 2026-03-04 | 44.90 | $36.21 | 958571 |
| 2026-03-03 | 40.62 | $35.53 | 852914 |
| 2026-03-02 | 50.35 | $37.31 | 881719 |
| 2026-02-27 | 56.25 | $38.13 | 1.6M |
| 2026-02-26 | 56.71 | $38.19 | 614500 |
| 2026-02-25 | 60.82 | $38.71 | 323220 |
| 2026-02-24 | 56.44 | $37.95 | 509706 |
| 2026-02-23 | 57.64 | $38.10 | 619600 |
| 2026-02-20 | 55.91 | $37.81 | 453836 |
| 2026-02-19 | 54.94 | $37.65 | 436900 |
| 2026-02-18 | 55.52 | $37.73 | 301300 |
| 2026-02-17 | 54.20 | $37.50 | 645000 |
| 2026-02-13 | 55.36 | $37.67 | 491092 |
| 2026-02-12 | 56.98 | $37.91 | 510600 |
| 2026-02-11 | 60.34 | $38.39 | 556400 |
| 2026-02-10 | 59.00 | $38.11 | 664400 |
| 2026-02-09 | 63.75 | $38.76 | 491600 |
| 2026-02-06 | 59.77 | $37.92 | 282202 |
| 2026-02-05 | 56.83 | $37.37 | 661096 |
| 2026-02-04 | 64.22 | $38.28 | 604527 |
| 2026-02-03 | 64.83 | $38.35 | 335563 |
| 2026-02-02 | 61.36 | $37.66 | 657480 |
| 2026-01-30 | 60.99 | $37.59 | 1.4M |
| 2026-01-29 | 67.99 | $38.38 | 530390 |
| 2026-01-28 | 67.41 | $38.25 | 340619 |
| 2026-01-27 | 69.16 | $38.44 | 1.1M |
| 2026-01-26 | 66.07 | $37.74 | 543702 |
| 2026-01-23 | 61.63 | $36.89 | 374801 |
| 2026-01-22 | 65.16 | $37.26 | 465660 |
| 2026-01-21 | 58.37 | $36.15 | 454014 |
| 2026-01-20 | 56.11 | $35.84 | 729512 |
| 2026-01-16 | 56.87 | $35.92 | 424100 |
| 2026-01-15 | 59.05 | $36.15 | 352263 |
| 2026-01-14 | 58.25 | $36.03 | 194900 |
| 2026-01-13 | 58.80 | $36.09 | 521367 |
| 2026-01-12 | 61.42 | $36.38 | 407825 |
| 2026-01-09 | 60.38 | $36.20 | 367262 |
| 2026-01-08 | 58.11 | $35.82 | 472058 |
| 2026-01-07 | 65.41 | $36.60 | 270121 |
| 2026-01-06 | 63.51 | $36.26 | 827800 |
| 2026-01-05 | 63.00 | $36.17 | 874086 |
| 2026-01-02 | 63.76 | $36.25 | 455129 |
| 2025-12-31 | 57.33 | $35.19 | 177000 |
| 2025-12-30 | 57.12 | $35.16 | 529800 |
| 2025-12-29 | 55.78 | $34.96 | 193100 |
| 2025-12-26 | 57.85 | $35.20 | 113800 |
| 2025-12-24 | 57.53 | $35.15 | 55900 |
| 2025-12-23 | 56.56 | $34.99 | 169307 |
| 2025-12-22 | 58.23 | $35.20 | 277261 |
| 2025-12-19 | 55.75 | $34.78 | 246813 |
| 2025-12-18 | 53.44 | $34.41 | 287231 |
| 2025-12-17 | 52.55 | $34.27 | 502600 |
| 2025-12-16 | 53.52 | $34.41 | 567447 |
| 2025-12-15 | 65.84 | $35.90 | 227486 |
| 2025-12-12 | 61.93 | $35.20 | 311200 |
| 2025-12-11 | 62.61 | $35.27 | 370226 |
| 2025-12-10 | 60.30 | $34.88 | 331200 |
| 2025-12-09 | 56.14 | $34.25 | 355300 |
| 2025-12-08 | 50.34 | $33.51 | 107600 |
| 2025-12-05 | 49.74 | $33.44 | 86000 |
| 2025-12-04 | 50.48 | $33.53 | 495909 |
| 2025-12-03 | 51.12 | $33.61 | 233750 |
| 2025-12-02 | 51.44 | $33.65 | 320500 |
| 2025-12-01 | 53.37 | $33.90 | 413900 |
| 2025-11-28 | 54.70 | $34.07 | 116900 |
| 2025-11-26 | 54.70 | $34.07 | 229500 |
| 2025-11-25 | 52.57 | $33.73 | 215925 |
| 2025-11-24 | 47.07 | $32.94 | 304444 |
| 2025-11-21 | 47.74 | $33.04 | 279204 |
| 2025-11-20 | 44.14 | $32.56 | 502417 |
| 2025-11-19 | 49.02 | $33.29 | 229324 |
| 2025-11-18 | 45.74 | $32.87 | 614403 |
| 2025-11-17 | 49.48 | $33.39 | 222243 |
| 2025-11-14 | 55.90 | $34.16 | 161613 |
| 2025-11-13 | 55.69 | $34.13 | 417200 |
| 2025-11-12 | 58.28 | $34.42 | 219800 |
| 2025-11-11 | 59.54 | $34.56 | 340613 |
| 2025-11-10 | 58.81 | $34.44 | 219143 |
| 2025-11-07 | 54.96 | $33.84 | 111300 |
| 2025-11-06 | 55.87 | $33.95 | 163400 |
| 2025-11-05 | 52.90 | $33.51 | 84813 |
| 2025-11-04 | 51.49 | $33.31 | 979728 |
| 2025-11-03 | 55.18 | $33.78 | 117347 |
| 2025-10-31 | 54.72 | $33.71 | 189729 |
| 2025-10-30 | 58.89 | $34.22 | 192700 |
| 2025-10-29 | 61.60 | $34.53 | 381740 |
| 2025-10-28 | 64.51 | $34.85 | 202870 |
| 2025-10-27 | 60.94 | $34.20 | 322311 |
| 2025-10-24 | 59.21 | $33.91 | 259800 |
| 2025-10-23 | 61.54 | $34.17 | 183200 |
| 2025-10-22 | 59.56 | $33.83 | 593555 |
| 2025-10-21 | 54.83 | $33.10 | 110226 |
| 2025-10-20 | 58.29 | $33.49 | 289713 |
| 2025-10-17 | 54.29 | $32.92 | 223844 |
| 2025-10-16 | 53.62 | $32.83 | 417914 |
| 2025-10-15 | 54.20 | $32.90 | 120139 |
| 2025-10-14 | 49.07 | $32.22 | 114327 |
| 2025-10-13 | 50.57 | $32.41 | 418900 |
| 2025-10-10 | 45.29 | $31.78 | 302100 |
| 2025-10-09 | 49.26 | $32.28 | 162400 |
| 2025-10-08 | 52.22 | $32.62 | 159800 |
| 2025-10-07 | 51.89 | $32.58 | 605110 |
| 2025-10-06 | 51.35 | $32.51 | 305500 |
| 2025-10-03 | 54.81 | $32.92 | 249100 |
| 2025-10-02 | 54.02 | $32.81 | 462184 |
| 2025-10-01 | 52.52 | $32.60 | 455600 |
| 2025-09-30 | 49.52 | $32.20 | 167017 |
| 2025-09-29 | 48.83 | $32.11 | 517603 |
| 2025-09-26 | 49.26 | $32.17 | 192003 |
| 2025-09-25 | 44.67 | $31.57 | 596525 |
| 2025-09-24 | 48.26 | $32.09 | 459700 |
| 2025-09-23 | 47.88 | $32.04 | 1.1M |
| 2025-09-22 | 47.58 | $32.00 | 255401 |
| 2025-09-19 | 45.84 | $31.76 | 541827 |
| 2025-09-18 | 47.79 | $32.07 | 184120 |
| 2025-09-17 | 49.40 | $32.32 | 479004 |
| 2025-09-16 | 50.64 | $32.51 | 455800 |
| 2025-09-15 | 52.61 | $32.81 | 435978 |
| 2025-09-12 | 49.30 | $32.28 | 455791 |
| 2025-09-11 | 51.36 | $32.60 | 516302 |
| 2025-09-10 | 46.22 | $31.83 | 372800 |
| 2025-09-09 | 49.79 | $32.38 | 438400 |
| 2025-09-08 | 53.35 | $32.88 | 403361 |
| 2025-09-05 | 48.14 | $32.14 | 628344 |
| 2025-09-04 | 48.06 | $32.13 | 553751 |
| 2025-09-03 | 43.35 | $31.52 | 262056 |
| 2025-09-02 | 41.44 | $31.29 | 642300 |
| 2025-08-29 | 43.94 | $31.70 | 518756 |
| 2025-08-28 | 46.34 | $32.07 | 899640 |
| 2025-08-27 | 48.16 | $32.34 | 764565 |
| 2025-08-26 | 51.89 | $32.86 | 357200 |
| 2025-08-25 | 49.98 | $32.59 | 597600 |
| 2025-08-22 | 50.76 | $32.70 | 1.1M |
| 2025-08-21 | 55.89 | $33.38 | 2.4M |
| 2025-08-20 | 59.23 | $33.78 | 259510 |
| 2025-08-19 | 59.32 | $33.79 | 590100 |
| 2025-08-18 | 58.47 | $33.64 | 171166 |
| 2025-08-15 | 57.41 | $33.45 | 155700 |
| 2025-08-14 | 56.41 | $33.27 | 246315 |
| 2025-08-13 | 62.63 | $34.07 | 650900 |
| 2025-08-12 | 62.24 | $33.99 | 117400 |
| 2025-08-11 | 59.43 | $33.44 | 207900 |
| 2025-08-08 | 63.77 | $33.97 | 291972 |
| 2025-08-07 | 61.55 | $33.53 | 393802 |
| 2025-08-06 | 57.71 | $32.84 | 473013 |
| 2025-08-05 | 50.56 | $31.79 | 725105 |
| 2025-08-04 | 51.75 | $31.94 | 305100 |
| 2025-08-01 | 49.96 | $31.70 | 330594 |
| 2025-07-31 | 50.33 | $31.75 | 575162 |
| 2025-07-30 | 53.80 | $32.21 | 498318 |
| 2025-07-29 | 54.11 | $32.25 | 301500 |
| 2025-07-28 | 53.35 | $32.13 | 528940 |
| 2025-07-25 | 63.53 | $33.35 | 151318 |
| 2025-07-24 | 63.20 | $33.29 | 202119 |
| 2025-07-23 | 64.68 | $33.45 | 437633 |
| 2025-07-22 | 61.93 | $32.93 | 136902 |
| 2025-07-21 | 61.77 | $32.90 | 247745 |
| 2025-07-18 | 61.56 | $32.86 | 175800 |
| 2025-07-17 | 58.79 | $32.34 | 220145 |
| 2025-07-16 | 56.69 | $31.97 | 241400 |
| 2025-07-15 | 54.85 | $31.66 | 149544 |
| 2025-07-14 | 58.50 | $32.14 | 259000 |
| 2025-07-11 | 57.43 | $31.95 | 103277 |
| 2025-07-10 | 58.18 | $32.05 | 304410 |
| 2025-07-09 | 63.44 | $32.72 | 134900 |
| 2025-07-08 | 62.96 | $32.62 | 183691 |
| 2025-07-07 | 61.19 | $32.25 | 348800 |
| 2025-07-03 | 65.80 | $32.82 | 651400 |
| 2025-07-02 | 62.86 | $32.19 | 320193 |
| 2025-07-01 | 62.23 | $32.06 | 475200 |
| 2025-06-30 | 63.82 | $32.26 | 511200 |
| 2025-06-27 | 61.13 | $31.69 | 261321 |
| 2025-06-26 | 60.93 | $31.65 | 641038 |
| 2025-06-25 | 55.19 | $30.57 | 225200 |
| 2025-06-24 | 55.13 | $30.56 | 544811 |
| 2025-06-23 | 48.48 | $29.51 | 714048 |
| 2025-06-20 | 49.89 | $29.72 | 279900 |
| 2025-06-18 | 47.40 | $29.36 | 337342 |
| 2025-06-17 | 47.59 | $29.39 | 703982 |
| 2025-06-16 | 47.53 | $29.38 | 863575 |
| 2025-06-13 | 50.39 | $29.86 | 1.7M |
| 2025-06-12 | 55.50 | $30.63 | 278443 |
| 2025-06-11 | 55.44 | $30.62 | 384720 |
| 2025-06-10 | 56.86 | $30.83 | 340549 |
| 2025-06-09 | 52.27 | $30.00 | 416439 |
| 2025-06-06 | 48.92 | $29.46 | 426471 |
| 2025-06-05 | 50.74 | $29.75 | 442616 |
| 2025-06-04 | 53.82 | $30.22 | 345816 |
| 2025-06-03 | 52.06 | $29.92 | 744432 |
| 2025-06-02 | 55.92 | $30.49 | 568497 |
| 2025-05-30 | 55.26 | $30.37 | 542000 |
| 2025-05-29 | 57.66 | $30.72 | 483500 |
| 2025-05-28 | 61.52 | $31.25 | 661813 |
| 2025-05-27 | 59.43 | $30.82 | 693606 |
| 2025-05-23 | 54.08 | $29.85 | 418186 |
| 2025-05-22 | 55.08 | $29.99 | 883630 |
| 2025-05-21 | 55.77 | $30.09 | 766631 |
| 2025-05-20 | 60.74 | $30.77 | 454600 |
| 2025-05-19 | 59.53 | $30.53 | 378900 |
| 2025-05-16 | 58.47 | $30.32 | 510001 |
| 2025-05-15 | 59.67 | $30.49 | 242496 |
| 2025-05-14 | 61.01 | $30.68 | 258507 |
| 2025-05-13 | 61.84 | $30.80 | 501228 |
| 2025-05-12 | 60.56 | $30.50 | 542232 |
| 2025-05-09 | 63.10 | $30.88 | 429047 |
| 2025-05-08 | 59.07 | $29.94 | 431178 |
| 2025-05-07 | 57.77 | $29.66 | 497600 |
| 2025-05-06 | 56.93 | $29.48 | 678300 |
| 2025-05-05 | 59.10 | $29.83 | 500816 |
| 2025-05-02 | 60.73 | $30.09 | 491000 |
| 2025-05-01 | 58.02 | $29.45 | 991113 |
| 2025-04-30 | 58.20 | $29.48 | 598700 |
| 2025-04-29 | 63.25 | $30.30 | 177242 |
| 2025-04-28 | 63.25 | $30.30 | 433500 |
| 2025-04-25 | 62.32 | $30.04 | 399027 |
| 2025-04-24 | 63.20 | $30.19 | 553619 |
| 2025-04-23 | 60.51 | $29.43 | 474548 |
| 2025-04-22 | 59.84 | $29.25 | 488040 |
| 2025-04-21 | 57.52 | $28.63 | 434566 |
| 2025-04-17 | 56.19 | $28.29 | 752267 |
| 2025-04-16 | 53.99 | $27.74 | 382625 |
| 2025-04-15 | 53.34 | $27.58 | 335041 |
| 2025-04-14 | 53.38 | $27.59 | 243708 |
| 2025-04-11 | 52.09 | $27.25 | 249400 |
| 2025-04-10 | 50.87 | $26.93 | 731716 |
| 2025-04-09 | 53.97 | $27.69 | 1.2M |
| 2025-04-08 | 40.37 | $24.70 | 824438 |
| 2025-04-07 | 39.46 | $24.54 | 975826 |
| 2025-04-04 | 41.73 | $25.14 | 2.0M |
| 2025-04-03 | 53.20 | $27.51 | 1.1M |
| 2025-04-02 | 61.93 | $28.79 | 363900 |
| 2025-04-01 | 59.41 | $28.28 | 354700 |
| 2025-03-31 | 58.01 | $28.01 | 599500 |
| 2025-03-28 | 61.12 | $28.43 | 317001 |
| 2025-03-27 | 63.11 | $28.69 | 311446 |
| 2025-03-26 | 61.89 | $28.42 | 449050 |
| 2025-03-25 | 67.32 | $29.11 | 428049 |
| 2025-03-24 | 64.99 | $28.56 | 349200 |
| 2025-03-21 | 63.04 | $28.13 | 441225 |
| 2025-03-20 | 64.80 | $28.35 | 586900 |
| 2025-03-19 | 68.42 | $28.79 | 640719 |
| 2025-03-18 | 71.53 | $29.15 | 830711 |
| 2025-03-17 | 71.04 | $29.01 | 859887 |
| 2025-03-14 | 69.23 | $28.50 | 794447 |
| 2025-03-13 | 65.51 | $27.58 | 490535 |
| 2025-03-12 | 63.66 | $27.17 | 450500 |
| 2025-03-11 | 62.29 | $26.88 | 1.2M |
| 2025-03-10 | 60.14 | $26.44 | 1.0M |
| 2025-03-07 | 68.41 | $27.42 | 710317 |
| 2025-03-06 | 65.86 | $26.86 | 999012 |
| 2025-03-05 | 66.41 | $26.92 | 894103 |
| 2025-03-04 | 58.78 | $25.51 | 913221 |
| 2025-03-03 | 60.35 | $25.68 | 433300 |
| 2025-02-28 | 57.84 | $25.28 | 526001 |
| 2025-02-27 | 60.29 | $25.55 | 347060 |
| 2025-02-26 | 66.55 | $26.18 | 499800 |
| 2025-02-25 | 65.30 | $25.95 | 325800 |
| 2025-02-24 | 63.44 | $25.62 | 304620 |
| 2025-02-21 | 67.28 | $25.99 | 262908 |
| 2025-02-20 | 69.44 | $26.19 | 286158 |
| 2025-02-19 | 69.11 | $26.12 | 445483 |
| 2025-02-18 | 76.01 | $26.74 | 734440 |
| 2025-02-14 | 71.83 | $25.77 | 381600 |
| 2025-02-13 | 72.95 | $25.86 | 537329 |
| 2025-02-12 | 72.08 | $25.67 | 447100 |
| 2025-02-11 | 69.57 | $25.16 | 232100 |
| 2025-02-10 | 66.18 | $24.56 | 172401 |
| 2025-02-07 | 64.55 | $24.30 | 164210 |
| 2025-02-06 | 63.92 | $24.20 | 454619 |
| 2025-02-05 | 59.59 | $23.57 | 382500 |
| 2025-02-04 | 59.81 | $23.59 | 185034 |
| 2025-02-03 | 55.34 | $23.01 | 112135 |
| 2025-01-31 | 62.38 | $23.63 | 224410 |
| 2025-01-30 | 67.66 | $24.03 | 138900 |
| 2025-01-29 | 63.39 | $23.45 | 201700 |
| 2025-01-28 | 65.22 | $23.58 | 191054 |
| 2025-01-27 | 65.08 | $23.56 | 68248 |
| 2025-01-24 | 65.60 | $23.60 | 190721 |
| 2025-01-23 | 63.27 | $23.27 | 159220 |
| 2025-01-22 | 62.23 | $23.13 | 122600 |
| 2025-01-21 | 60.09 | $22.85 | 313904 |
| 2025-01-17 | 53.18 | $22.08 | 414000 |
| 2025-01-16 | 50.53 | $21.83 | 322400 |
| 2025-01-15 | 51.98 | $21.96 | 123200 |
| 2025-01-14 | 47.94 | $21.59 | 153216 |
| 2025-01-13 | 44.20 | $21.28 | 540100 |
| 2025-01-10 | 44.20 | $21.28 | 59949 |
| 2025-01-08 | 42.64 | $21.15 | 58100 |
| 2025-01-07 | 46.13 | $21.52 | 68400 |
| 2025-01-06 | 47.32 | $21.64 | 86838 |
| 2025-01-03 | 42.63 | $21.24 | 75900 |
| 2025-01-02 | 38.32 | $20.91 | 128420 |
| 2024-12-31 | 37.79 | $20.87 | 86800 |
| 2024-12-30 | 38.83 | $21.00 | 46038 |
| 2024-12-27 | 39.63 | $21.10 | 61900 |
| 2024-12-26 | 41.59 | $21.34 | 59737 |
| 2024-12-24 | 41.24 | $21.31 | 38500 |
| 2024-12-23 | 39.55 | $21.16 | 43100 |
| 2024-12-20 | 38.54 | $21.07 | 95300 |
| 2024-12-19 | 38.43 | $21.06 | 122000 |
| 2024-12-18 | 35.17 | $20.76 | 198649 |
| 2024-12-17 | 38.18 | $21.23 | 236500 |
| 2024-12-16 | 51.68 | $22.74 | 117905 |
| 2024-12-13 | 51.35 | $22.71 | 299500 |
| 2024-12-12 | 49.64 | $22.55 | 80100 |
| 2024-12-11 | 52.50 | $22.81 | 66328 |
| 2024-12-10 | 55.53 | $23.07 | 85700 |
| 2024-12-09 | 56.00 | $23.11 | 434700 |
| 2024-12-06 | 55.73 | $23.08 | 91800 |
| 2024-12-05 | 56.39 | $23.14 | 112545 |
| 2024-12-04 | 51.62 | $22.61 | 75320 |
| 2024-12-03 | 48.82 | $22.33 | 91500 |
| 2024-12-02 | 50.00 | $22.45 | 127848 |
| 2024-11-29 | 46.29 | $22.09 | 27636 |
| 2024-11-27 | 43.99 | $21.88 | 88425 |
| 2024-11-26 | 42.89 | $21.78 | 140231 |
| 2024-11-25 | 42.97 | $21.79 | 180503 |
| 2024-11-22 | 39.97 | $21.51 | 511135 |
| 2024-11-21 | 39.75 | $21.49 | 163732 |
| 2024-11-20 | 37.30 | $21.26 | 99805 |
| 2024-11-19 | 36.66 | $21.20 | 449600 |
| 2024-11-18 | 40.96 | $21.85 | 1.1M |
| 2024-11-15 | 39.82 | $21.74 | 81600 |
| 2024-11-14 | 42.50 | $22.12 | 138800 |
| 2024-11-13 | 40.29 | $21.90 | 80600 |
| 2024-11-12 | 41.68 | $22.10 | 327300 |
| 2024-11-11 | 45.54 | $22.62 | 186601 |
| 2024-11-08 | 47.72 | $22.89 | 67732 |
| 2024-11-07 | 51.36 | $23.31 | 317700 |
| 2024-11-06 | 41.11 | $22.30 | 137023 |
| 2024-11-05 | 43.52 | $22.58 | 115400 |
| 2024-11-04 | 42.49 | $22.49 | 323606 |
| 2024-11-01 | 38.96 | $22.19 | 169500 |
| 2024-10-31 | 39.50 | $22.26 | 104000 |
| 2024-10-30 | 39.87 | $22.31 | 90139 |
| 2024-10-29 | 44.15 | $22.85 | 148723 |
| 2024-10-28 | 39.71 | $22.46 | 113725 |
| 2024-10-25 | 37.90 | $22.31 | 410446 |
| 2024-10-24 | 38.94 | $22.45 | 347600 |
| 2024-10-23 | 38.14 | $22.38 | 65500 |
| 2024-10-22 | 39.18 | $22.53 | 136805 |
| 2024-10-21 | 41.88 | $22.90 | 44276 |
| 2024-10-18 | 44.64 | $23.25 | 212724 |
| 2024-10-17 | 41.61 | $22.96 | 228300 |
| 2024-10-16 | 47.97 | $23.70 | 67808 |
| 2024-10-15 | 46.39 | $23.55 | 121100 |
| 2024-10-14 | 48.05 | $23.73 | 66600 |
| 2024-10-11 | 49.36 | $23.87 | 73000 |
| 2024-10-10 | 46.70 | $23.60 | 86903 |
| 2024-10-09 | 47.23 | $23.66 | 53500 |
| 2024-10-08 | 43.53 | $23.29 | 366017 |
| 2024-10-07 | 42.28 | $23.17 | 169200 |
| 2024-10-04 | 43.57 | $23.34 | 60534 |
| 2024-10-03 | 43.09 | $23.29 | 400334 |
| 2024-10-02 | 47.27 | $23.83 | 116700 |
| 2024-10-01 | 48.18 | $23.94 | 196400 |
| 2024-09-30 | 50.70 | $24.24 | 328600 |
| 2024-09-27 | 56.49 | $24.86 | 96300 |
| 2024-09-26 | 56.59 | $24.87 | 127937 |
| 2024-09-25 | 53.40 | $24.46 | 119203 |
| 2024-09-24 | 54.99 | $24.63 | 276200 |
| 2024-09-23 | 48.48 | $23.87 | 135249 |
| 2024-09-20 | 48.48 | $23.87 | 340346 |
| 2024-09-19 | 53.85 | $24.45 | 93600 |
| 2024-09-18 | 49.95 | $24.02 | 260102 |
| 2024-09-17 | 50.51 | $24.08 | 76500 |
| 2024-09-16 | 48.96 | $23.91 | 79900 |
| 2024-09-13 | 49.22 | $23.94 | 58000 |
| 2024-09-12 | 46.14 | $23.60 | 215201 |
| 2024-09-11 | 43.87 | $23.36 | 130400 |
| 2024-09-10 | 45.47 | $23.57 | 178400 |
| 2024-09-09 | 47.91 | $23.88 | 108800 |
| 2024-09-06 | 45.77 | $23.64 | 110800 |
| 2024-09-05 | 50.92 | $24.26 | 141300 |
| 2024-09-04 | 54.19 | $24.61 | 400400 |
| 2024-09-03 | 53.46 | $24.52 | 314937 |
| 2024-08-30 | 53.91 | $24.57 | 143920 |
| 2024-08-29 | 53.16 | $24.47 | 161538 |
| 2024-08-28 | 51.81 | $24.29 | 157005 |
| 2024-08-27 | 55.17 | $24.69 | 66429 |
| 2024-08-26 | 54.25 | $24.56 | 78900 |
| 2024-08-23 | 56.62 | $24.84 | 92800 |
| 2024-08-22 | 53.37 | $24.37 | 136625 |
| 2024-08-21 | 56.45 | $24.73 | 99110 |
| 2024-08-20 | 53.93 | $24.37 | 102145 |
| 2024-08-19 | 57.90 | $24.82 | 1.3M |
| 2024-08-16 | 56.90 | $24.67 | 208200 |
| 2024-08-15 | 52.19 | $24.02 | 236214 |
| 2024-08-14 | 49.45 | $23.68 | 42900 |
| 2024-08-13 | 48.71 | $23.59 | 106300 |
| 2024-08-12 | 45.87 | $23.25 | 169900 |
| 2024-08-09 | 38.65 | $22.49 | 57600 |
| 2024-08-08 | 38.97 | $22.54 | 87100 |
| 2024-08-07 | 32.27 | $21.92 | 173510 |
| 2024-08-06 | 33.33 | $22.11 | 475550 |
| 2024-08-05 | 36.07 | $22.57 | 362745 |
| 2024-08-02 | 41.26 | $23.31 | 126300 |
| 2024-08-01 | 40.05 | $23.20 | 258700 |
| 2024-07-31 | 45.41 | $23.86 | 82427 |
| 2024-07-30 | 40.97 | $23.47 | 64500 |
| 2024-07-29 | 43.84 | $23.80 | 88220 |
| 2024-07-26 | 44.38 | $23.86 | 51836 |
| 2024-07-25 | 43.50 | $23.78 | 91000 |
| 2024-07-24 | 42.86 | $23.72 | 242900 |
| 2024-07-23 | 45.47 | $24.04 | 378900 |
| 2024-07-22 | 51.22 | $24.66 | 190840 |
| 2024-07-19 | 48.53 | $24.39 | 42648 |
| 2024-07-18 | 49.69 | $24.51 | 180749 |
| 2024-07-17 | 47.30 | $24.27 | 296045 |
| 2024-07-16 | 50.83 | $24.64 | 369408 |
| 2024-07-15 | 60.05 | $25.44 | 75000 |
| 2024-07-12 | 60.44 | $25.47 | 75900 |
| 2024-07-11 | 57.65 | $25.15 | 95100 |
| 2024-07-10 | 56.47 | $25.02 | 87100 |
| 2024-07-09 | 57.05 | $25.07 | 112125 |
| 2024-07-08 | 56.45 | $25.00 | 89300 |
| 2024-07-05 | 55.27 | $24.86 | 122138 |
| 2024-07-03 | 55.57 | $24.89 | 77433 |
| 2024-07-02 | 52.65 | $24.54 | 405103 |
| 2024-07-01 | 52.94 | $24.57 | 213800 |
| 2024-06-28 | 52.61 | $24.53 | 121941 |
| 2024-06-27 | 52.22 | $24.48 | 115227 |
| 2024-06-26 | 50.28 | $24.23 | 83438 |
| 2024-06-25 | 52.22 | $24.47 | 266500 |
| 2024-06-24 | 52.07 | $24.45 | 223023 |
| 2024-06-21 | 46.57 | $23.74 | 157626 |
| 2024-06-20 | 46.93 | $23.79 | 96234 |
| 2024-06-18 | 44.73 | $23.52 | 51811 |
| 2024-06-17 | 44.57 | $23.50 | 416012 |
| 2024-06-14 | 38.51 | $22.79 | 226600 |
| 2024-06-13 | 39.50 | $22.96 | 98346 |
| 2024-06-12 | 43.12 | $23.55 | 238800 |
| 2024-06-11 | 38.97 | $23.09 | 233100 |
| 2024-06-10 | 44.23 | $23.88 | 313000 |
| 2024-06-07 | 45.04 | $23.99 | 180600 |
| 2024-06-06 | 51.41 | $24.78 | 187745 |
| 2024-06-05 | 49.52 | $24.56 | 662300 |
| 2024-06-04 | 47.67 | $24.35 | 333100 |
| 2024-06-03 | 55.48 | $25.20 | 213534 |
| 2024-05-31 | 55.31 | $25.18 | 393919 |
| 2024-05-30 | 50.95 | $24.67 | 145711 |
| 2024-05-29 | 50.59 | $24.63 | 422700 |
| 2024-05-28 | 56.49 | $25.23 | 111600 |
| 2024-05-24 | 58.54 | $25.42 | 132201 |
| 2024-05-23 | 57.46 | $25.28 | 119607 |
| 2024-05-22 | 59.46 | $25.47 | 153900 |
| 2024-05-21 | 63.56 | $25.84 | 60645 |
| 2024-05-20 | 65.77 | $26.03 | 105008 |
| 2024-05-17 | 64.79 | $25.87 | 142900 |
| 2024-05-16 | 63.48 | $25.66 | 104646 |
| 2024-05-15 | 64.13 | $25.72 | 100721 |
| 2024-05-14 | 62.94 | $25.52 | 114427 |
| 2024-05-13 | 60.38 | $25.11 | 848900 |
| 2024-05-10 | 57.67 | $24.71 | 124100 |
| 2024-05-09 | 62.77 | $25.21 | 82500 |
| 2024-05-08 | 59.72 | $24.76 | 50340 |
| 2024-05-07 | 58.80 | $24.63 | 52700 |
| 2024-05-06 | 60.84 | $24.83 | 42100 |
| 2024-05-03 | 56.85 | $24.27 | 141200 |
| 2024-05-02 | 53.48 | $23.85 | 987086 |
| 2024-05-01 | 51.14 | $23.58 | 185000 |
| 2024-04-30 | 50.97 | $23.56 | 75412 |
| 2024-04-29 | 56.69 | $24.16 | 122837 |
| 2024-04-26 | 54.34 | $23.87 | 70100 |
| 2024-04-25 | 53.09 | $23.72 | 97100 |
| 2024-04-24 | 52.68 | $23.67 | 127700 |
| 2024-04-23 | 56.23 | $24.05 | 274500 |
| 2024-04-22 | 54.55 | $23.83 | 95800 |
| 2024-04-19 | 50.23 | $23.31 | 120500 |
| 2024-04-18 | 49.09 | $23.18 | 99237 |
| 2024-04-17 | 46.76 | $22.92 | 125000 |
| 2024-04-16 | 41.47 | $22.38 | 265206 |
| 2024-04-15 | 47.72 | $23.13 | 243360 |
| 2024-04-12 | 48.65 | $23.23 | 219900 |
| 2024-04-11 | 57.99 | $24.10 | 312200 |
| 2024-04-10 | 58.97 | $24.18 | 178700 |
| 2024-04-09 | 61.46 | $24.38 | 91248 |
| 2024-04-08 | 65.12 | $24.66 | 179216 |
| 2024-04-05 | 61.46 | $24.19 | 137800 |
| 2024-04-04 | 58.94 | $23.90 | 244824 |
| 2024-04-03 | 57.77 | $23.77 | 235200 |
| 2024-04-02 | 56.58 | $23.64 | 200200 |
| 2024-04-01 | 55.49 | $23.52 | 91307 |
| 2024-03-28 | 56.28 | $23.59 | 838200 |
| 2024-03-27 | 52.93 | $23.22 | 233433 |
| 2024-03-26 | 53.04 | $23.23 | 139033 |
| 2024-03-25 | 49.85 | $22.89 | 219642 |
| 2024-03-22 | 52.02 | $23.11 | 107230 |
| 2024-03-21 | 55.68 | $23.46 | 72700 |
| 2024-03-20 | 52.61 | $23.12 | 211100 |
| 2024-03-19 | 49.99 | $22.85 | 125800 |
| 2024-03-18 | 50.28 | $22.88 | 134200 |
| 2024-03-15 | 52.22 | $23.08 | 563500 |
| 2024-03-14 | 57.96 | $23.62 | 333300 |
| 2024-03-13 | 59.93 | $23.79 | 262400 |
| 2024-03-12 | 60.51 | $23.84 | 91200 |
| 2024-03-11 | 56.02 | $23.28 | 85700 |
| 2024-03-08 | 52.84 | $22.93 | 108400 |
| 2024-03-07 | 53.68 | $23.01 | 104900 |
| 2024-03-06 | 55.68 | $23.20 | 218311 |
| 2024-03-05 | 52.77 | $22.87 | 380200 |
| 2024-03-04 | 55.72 | $23.15 | 194241 |
| 2024-03-01 | 59.81 | $23.51 | 114714 |
| 2024-02-29 | 58.19 | $23.31 | 165800 |
| 2024-02-28 | 58.64 | $23.35 | 437813 |
| 2024-02-27 | 64.68 | $23.86 | 185947 |
| 2024-02-26 | 64.80 | $23.87 | 159821 |
| 2024-02-23 | 65.28 | $23.91 | 224000 |
| 2024-02-22 | 63.62 | $23.65 | 155008 |
| 2024-02-21 | 61.90 | $23.39 | 106000 |
| 2024-02-20 | 62.33 | $23.43 | 131600 |
| 2024-02-16 | 56.59 | $22.63 | 93702 |
| 2024-02-15 | 55.62 | $22.51 | 85600 |
| 2024-02-14 | 54.91 | $22.42 | 62417 |
| 2024-02-13 | 49.61 | $21.80 | 121407 |
| 2024-02-12 | 57.60 | $22.57 | 89500 |
| 2024-02-09 | 55.01 | $22.28 | 74200 |
| 2024-02-08 | 54.46 | $22.22 | 113549 |
| 2024-02-07 | 56.53 | $22.41 | 177900 |
| 2024-02-06 | 54.90 | $22.22 | 96533 |
| 2024-02-05 | 54.90 | $22.22 | 160539 |
| 2024-02-02 | 60.03 | $22.70 | 238923 |
| 2024-02-01 | 58.41 | $22.49 | 236309 |
| 2024-01-31 | 53.39 | $21.90 | 448008 |
| 2024-01-30 | 49.56 | $21.51 | 50223 |
| 2024-01-29 | 46.34 | $21.21 | 57500 |
| 2024-01-26 | 46.81 | $21.26 | 57203 |
| 2024-01-25 | 45.87 | $21.17 | 125514 |
| 2024-01-24 | 45.46 | $21.13 | 356400 |
| 2024-01-23 | 43.22 | $20.91 | 67608 |
| 2024-01-22 | 45.14 | $21.15 | 271131 |
| 2024-01-19 | 45.38 | $21.18 | 125900 |
| 2024-01-18 | 41.65 | $20.80 | 79736 |
| 2024-01-17 | 39.04 | $20.55 | 155706 |
| 2024-01-16 | 41.21 | $20.86 | 446524 |
| 2024-01-12 | 47.23 | $21.61 | 110105 |
| 2024-01-11 | 47.23 | $21.61 | 216328 |
| 2024-01-10 | 49.86 | $21.91 | 323400 |
| 2024-01-09 | 50.94 | $22.03 | 108600 |
| 2024-01-08 | 52.28 | $22.18 | 204436 |
| 2024-01-05 | 48.50 | $21.74 | 147446 |
| 2024-01-04 | 49.60 | $21.87 | 145000 |
| 2024-01-03 | 51.22 | $22.06 | 222143 |
| 2024-01-02 | 50.17 | $21.93 | 285739 |
| 2023-12-29 | 56.62 | $22.65 | 195245 |
| 2023-12-28 | 59.02 | $22.89 | 134700 |
| 2023-12-27 | 62.38 | $23.21 | 201700 |
| 2023-12-26 | 60.01 | $22.86 | 75700 |
| 2023-12-22 | 59.11 | $22.73 | 111700 |
| 2023-12-21 | 60.51 | $22.87 | 112957 |
| 2023-12-20 | 56.21 | $22.26 | 341531 |
| 2023-12-19 | 69.39 | $23.38 | 286015 |
| 2023-12-18 | 68.06 | $23.17 | 985336 |
| 2023-12-15 | 64.87 | $22.71 | 334647 |
| 2023-12-14 | 71.33 | $23.15 | 166400 |
| 2023-12-13 | 70.44 | $23.01 | 269700 |
| 2023-12-12 | 66.96 | $22.51 | 133900 |
| 2023-12-11 | 67.26 | $22.53 | 148400 |
| 2023-12-08 | 66.91 | $22.48 | 139800 |
| 2023-12-07 | 66.15 | $22.37 | 84903 |
| 2023-12-06 | 66.54 | $22.40 | 198128 |
| 2023-12-05 | 67.44 | $22.47 | 273300 |
| 2023-12-04 | 67.32 | $22.45 | 189245 |
| 2023-12-01 | 68.52 | $22.55 | 492729 |
| 2023-11-30 | 63.46 | $21.73 | 862800 |
| 2023-11-29 | 66.82 | $22.00 | 339200 |
| 2023-11-28 | 71.06 | $22.32 | 189228 |
| 2023-11-27 | 67.72 | $21.77 | 171518 |
| 2023-11-24 | 67.85 | $21.78 | 38300 |
| 2023-11-22 | 67.85 | $21.78 | 187900 |
| 2023-11-21 | 67.97 | $21.79 | 93500 |
| 2023-11-20 | 71.03 | $22.04 | 244431 |
| 2023-11-17 | 68.56 | $21.58 | 59644 |
| 2023-11-16 | 67.53 | $21.40 | 314100 |
| 2023-11-15 | 66.37 | $21.20 | 840500 |
| 2023-11-14 | 69.93 | $21.50 | 499100 |
| 2023-11-13 | 60.18 | $20.06 | 442100 |
| 2023-11-10 | 62.32 | $20.22 | 206300 |
| 2023-11-09 | 61.75 | $20.15 | 115142 |
| 2023-11-08 | 61.28 | $20.09 | 306600 |
| 2023-11-07 | 62.75 | $20.21 | 161400 |
| 2023-11-06 | 65.75 | $20.45 | 221243 |
| 2023-11-03 | 65.42 | $20.40 | 258100 |
| 2023-11-02 | 63.29 | $20.08 | 362423 |
| 2023-11-01 | 62.26 | $19.93 | 481500 |
| 2023-10-31 | 61.71 | $19.85 | 340648 |
| 2023-10-30 | 60.90 | $19.73 | 217700 |
| 2023-10-27 | 57.88 | $19.30 | 206424 |
| 2023-10-26 | 59.82 | $19.49 | 265730 |
| 2023-10-25 | 58.14 | $19.25 | 242909 |
| 2023-10-24 | 56.85 | $19.07 | 207317 |
| 2023-10-23 | 54.40 | $18.74 | 282541 |
| 2023-10-20 | 53.95 | $18.68 | 146028 |
| 2023-10-19 | 56.24 | $18.94 | 140600 |
| 2023-10-18 | 59.86 | $19.33 | 412800 |
| 2023-10-17 | 64.29 | $19.77 | 413800 |
| 2023-10-16 | 61.12 | $19.26 | 326707 |
| 2023-10-13 | 49.95 | $17.91 | 214031 |
| 2023-10-12 | 48.38 | $17.76 | 712200 |
| 2023-10-11 | 52.32 | $18.14 | 387160 |
| 2023-10-10 | 49.77 | $17.89 | 375700 |
| 2023-10-09 | 43.43 | $17.34 | 404400 |
| 2023-10-06 | 40.16 | $17.09 | 506600 |
| 2023-10-05 | 34.10 | $16.67 | 687932 |
| 2023-10-04 | 35.48 | $16.84 | 331703 |
| 2023-10-03 | 29.93 | $16.49 | 224503 |
| 2023-10-02 | 31.32 | $16.68 | 293619 |
| 2023-09-29 | 34.80 | $17.11 | 393311 |
| 2023-09-28 | 30.17 | $16.84 | 394040 |
| 2023-09-27 | 30.87 | $16.93 | 327744 |
| 2023-09-26 | 34.00 | $17.31 | 446800 |
| 2023-09-25 | 35.44 | $17.47 | 115314 |
| 2023-09-22 | 36.92 | $17.63 | 109500 |
| 2023-09-21 | 36.76 | $17.62 | 145045 |
| 2023-09-20 | 38.21 | $17.78 | 121940 |
| 2023-09-19 | 32.71 | $17.43 | 147500 |
| 2023-09-18 | 34.02 | $17.59 | 91242 |
| 2023-09-15 | 35.38 | $17.75 | 164444 |
| 2023-09-14 | 35.46 | $17.76 | 101300 |
| 2023-09-13 | 35.31 | $17.75 | 255242 |
| 2023-09-12 | 33.90 | $17.65 | 279900 |
| 2023-09-11 | 33.90 | $17.65 | 257800 |
| 2023-09-08 | 34.17 | $17.69 | 412949 |
| 2023-09-07 | 31.85 | $17.51 | 419211 |
| 2023-09-06 | 35.70 | $18.09 | 299917 |
| 2023-09-05 | 40.42 | $18.68 | 418500 |
| 2023-09-01 | 46.24 | $19.27 | 167043 |
| 2023-08-31 | 44.70 | $19.15 | 230100 |
| 2023-08-30 | 49.27 | $19.56 | 142208 |
| 2023-08-29 | 48.91 | $19.53 | 127700 |
| 2023-08-28 | 46.10 | $19.30 | 237259 |
| 2023-08-25 | 42.85 | $19.05 | 81929 |
| 2023-08-24 | 41.51 | $18.95 | 140500 |
| 2023-08-23 | 44.59 | $19.26 | 158032 |
| 2023-08-22 | 42.23 | $19.08 | 95831 |
| 2023-08-21 | 44.01 | $19.26 | 143812 |
| 2023-08-18 | 44.11 | $19.27 | 238330 |
| 2023-08-17 | 41.89 | $19.09 | 141300 |
| 2023-08-16 | 43.72 | $19.29 | 193300 |
| 2023-08-15 | 46.72 | $19.60 | 696800 |
| 2023-08-14 | 50.56 | $19.96 | 152442 |
| 2023-08-11 | 53.33 | $20.20 | 103539 |
| 2023-08-10 | 54.04 | $20.26 | 150900 |
| 2023-08-09 | 51.07 | $19.97 | 80223 |
| 2023-08-08 | 52.51 | $20.10 | 239400 |
| 2023-08-07 | 57.24 | $20.50 | 118200 |
| 2023-08-04 | 56.40 | $20.41 | 387926 |
| 2023-08-03 | 54.52 | $20.21 | 199800 |
| 2023-08-02 | 55.20 | $20.27 | 307639 |
| 2023-08-01 | 60.57 | $20.72 | 286500 |
| 2023-07-31 | 65.56 | $21.09 | 182100 |
| 2023-07-28 | 64.97 | $21.01 | 157344 |
| 2023-07-27 | 62.19 | $20.65 | 248334 |
| 2023-07-26 | 66.36 | $20.95 | 272943 |
| 2023-07-25 | 66.00 | $20.90 | 351700 |
| 2023-07-24 | 65.29 | $20.80 | 182900 |
| 2023-07-21 | 64.09 | $20.63 | 153600 |
| 2023-07-20 | 65.23 | $20.72 | 167051 |
| 2023-07-19 | 68.45 | $20.97 | 175259 |
| 2023-07-18 | 68.96 | $21.01 | 243201 |
| 2023-07-17 | 67.81 | $20.81 | 134804 |
| 2023-07-14 | 64.96 | $20.35 | 130800 |
| 2023-07-13 | 65.20 | $20.37 | 201400 |
| 2023-07-12 | 64.07 | $20.19 | 214373 |
| 2023-07-11 | 58.62 | $19.42 | 450000 |
| 2023-07-10 | 57.09 | $19.23 | 159230 |
| 2023-07-07 | 55.70 | $19.06 | 269900 |
| 2023-07-06 | 51.21 | $18.55 | 308488 |
| 2023-07-05 | 52.09 | $18.64 | 260600 |
| 2023-07-03 | 60.37 | $19.39 | 158400 |
| 2023-06-30 | 58.62 | $19.18 | 256761 |
| 2023-06-29 | 57.95 | $19.10 | 659100 |
| 2023-06-28 | 56.44 | $18.92 | 228100 |
| 2023-06-27 | 58.55 | $19.11 | 199339 |
| 2023-06-26 | 59.21 | $19.17 | 140700 |
| 2023-06-23 | 56.97 | $18.88 | 171608 |
| 2023-06-22 | 63.36 | $19.44 | 87200 |
| 2023-06-21 | 63.29 | $19.43 | 372000 |
| 2023-06-20 | 61.40 | $19.16 | 739412 |
| 2023-06-16 | 63.35 | $19.33 | 191108 |
| 2023-06-15 | 65.32 | $19.50 | 594200 |
| 2023-06-14 | 61.66 | $18.95 | 206000 |
| 2023-06-13 | 57.21 | $18.38 | 829718 |
| 2023-06-12 | 59.99 | $18.62 | 173121 |
| 2023-06-09 | 60.69 | $18.68 | 188300 |
| 2023-06-08 | 60.25 | $18.62 | 101015 |
| 2023-06-07 | 57.94 | $18.31 | 244024 |
| 2023-06-06 | 61.33 | $18.62 | 761500 |
| 2023-06-05 | 58.82 | $18.28 | 212638 |
| 2023-06-02 | 59.03 | $18.30 | 501763 |
| 2023-06-01 | 53.56 | $17.62 | 179025 |
| 2023-05-31 | 47.25 | $16.98 | 496368 |
| 2023-05-30 | 52.19 | $17.45 | 336300 |
| 2023-05-26 | 56.88 | $17.84 | 159500 |
| 2023-05-25 | 54.28 | $17.58 | 186503 |
| 2023-05-24 | 56.40 | $17.75 | 282920 |
| 2023-05-23 | 61.63 | $18.14 | 208150 |
| 2023-05-22 | 63.94 | $18.30 | 308900 |
| 2023-05-19 | 60.70 | $17.93 | 554300 |
| 2023-05-18 | 56.71 | $17.53 | 222848 |
| 2023-05-17 | 59.43 | $17.72 | 450742 |
| 2023-05-16 | 62.59 | $17.93 | 210200 |
| 2023-05-15 | 62.32 | $17.90 | 335420 |
| 2023-05-12 | 61.06 | $17.76 | 530120 |
| 2023-05-11 | 59.89 | $17.63 | 476934 |
| 2023-05-10 | 64.44 | $17.95 | 193400 |
| 2023-05-09 | 61.20 | $17.58 | 325712 |
| 2023-05-08 | 62.82 | $17.69 | 93000 |
| 2023-05-05 | 62.13 | $17.61 | 222900 |
| 2023-05-04 | 58.66 | $17.23 | 170729 |
| 2023-05-03 | 63.93 | $17.59 | 179004 |
| 2023-05-02 | 63.50 | $17.54 | 419400 |
| 2023-05-01 | 63.50 | $17.54 | 324942 |
| 2023-04-28 | 64.62 | $17.62 | 518100 |
| 2023-04-27 | 69.57 | $17.96 | 366000 |
| 2023-04-26 | 63.47 | $17.18 | 154635 |
| 2023-04-25 | 61.98 | $17.02 | 155500 |
| 2023-04-24 | 68.06 | $17.39 | 121900 |
| 2023-04-21 | 66.63 | $17.22 | 95538 |
| 2023-04-20 | 67.82 | $17.29 | 212000 |
| 2023-04-19 | 66.01 | $17.07 | 826411 |
| 2023-04-18 | 66.17 | $17.08 | 214122 |
| 2023-04-17 | 63.38 | $16.75 | 194300 |
| 2023-04-14 | 62.76 | $16.68 | 154529 |
| 2023-04-13 | 64.54 | $16.80 | 312049 |
| 2023-04-12 | 60.46 | $16.34 | 270600 |
| 2023-04-11 | 56.19 | $15.93 | 135600 |
| 2023-04-10 | 52.64 | $15.63 | 111205 |
| 2023-04-06 | 52.39 | $15.61 | 70800 |
| 2023-04-05 | 51.92 | $15.57 | 154600 |
| 2023-04-04 | 54.35 | $15.76 | 129700 |
| 2023-04-03 | 54.74 | $15.79 | 281939 |
| 2023-03-31 | 51.36 | $15.48 | 287400 |
| 2023-03-30 | 52.93 | $15.61 | 390800 |
| 2023-03-29 | 46.47 | $15.07 | 176531 |
| 2023-03-28 | 44.45 | $14.92 | 133631 |
| 2023-03-27 | 42.68 | $14.79 | 167518 |
| 2023-03-24 | 40.01 | $14.60 | 90776 |
| 2023-03-23 | 42.07 | $14.81 | 224600 |
| 2023-03-22 | 41.93 | $14.80 | 216520 |
| 2023-03-21 | 44.17 | $15.03 | 108530 |
| 2023-03-20 | 37.70 | $14.56 | 602000 |
| 2023-03-17 | 35.74 | $14.43 | 104000 |
| 2023-03-16 | 38.01 | $14.69 | 241438 |
| 2023-03-15 | 38.01 | $14.69 | 303800 |
| 2023-03-14 | 42.93 | $15.21 | 421104 |
| 2023-03-13 | 43.34 | $15.25 | 507837 |
| 2023-03-10 | 45.51 | $15.46 | 155200 |
| 2023-03-09 | 46.46 | $15.55 | 147900 |
| 2023-03-08 | 50.69 | $15.93 | 143062 |
| 2023-03-07 | 49.18 | $15.80 | 530201 |
| 2023-03-06 | 53.99 | $16.20 | 271523 |
| 2023-03-03 | 50.55 | $15.90 | 782900 |
| 2023-03-02 | 47.96 | $15.69 | 234600 |
| 2023-03-01 | 52.16 | $16.03 | 315200 |
| 2023-02-28 | 48.90 | $15.77 | 280417 |
| 2023-02-27 | 45.81 | $15.54 | 81341 |
| 2023-02-24 | 44.84 | $15.47 | 200610 |
| 2023-02-23 | 46.30 | $15.60 | 621312 |
| 2023-02-22 | 41.43 | $15.25 | 91909 |
| 2023-02-21 | 43.57 | $15.45 | 227635 |
| 2023-02-17 | 49.27 | $15.92 | 83700 |
| 2023-02-16 | 48.17 | $15.84 | 117224 |
| 2023-02-15 | 50.64 | $16.03 | 130533 |
| 2023-02-14 | 49.47 | $15.94 | 1.4M |
| 2023-02-13 | 47.24 | $15.77 | 306822 |
| 2023-02-10 | 46.72 | $15.73 | 239400 |
| 2023-02-09 | 50.81 | $16.07 | 242700 |
| 2023-02-08 | 51.18 | $16.10 | 317208 |
| 2023-02-07 | 50.49 | $16.04 | 289900 |
| 2023-02-06 | 48.87 | $15.90 | 864411 |
| 2023-02-03 | 55.09 | $16.41 | 491619 |
| 2023-02-02 | 60.39 | $16.78 | 895744 |
| 2023-02-01 | 60.29 | $16.77 | 632845 |
| 2023-01-31 | 60.01 | $16.74 | 358500 |
| 2023-01-30 | 55.62 | $16.30 | 358205 |
| 2023-01-27 | 62.09 | $16.74 | 367134 |
| 2023-01-26 | 63.37 | $16.82 | 190535 |
| 2023-01-25 | 62.07 | $16.68 | 160144 |
| 2023-01-24 | 63.60 | $16.78 | 157500 |
| 2023-01-23 | 65.91 | $16.93 | 172400 |
| 2023-01-20 | 63.83 | $16.68 | 207700 |
| 2023-01-19 | 62.07 | $16.48 | 156900 |
| 2023-01-18 | 61.08 | $16.37 | 401946 |
| 2023-01-17 | 64.27 | $16.59 | 274000 |
| 2023-01-13 | 69.58 | $16.93 | 333900 |
| 2023-01-12 | 70.23 | $16.97 | 434300 |
| 2023-01-11 | 68.92 | $16.78 | 393000 |
| 2023-01-10 | 71.11 | $16.92 | 330146 |
| 2023-01-09 | 68.01 | $16.47 | 531535 |
| 2023-01-06 | 67.64 | $16.42 | 156100 |
| 2023-01-05 | 63.86 | $15.94 | 427000 |
| 2023-01-04 | 68.29 | $16.22 | 883509 |
| 2023-01-03 | 63.87 | $15.70 | 831609 |
| 2022-12-30 | 61.53 | $15.46 | 312300 |
| 2022-12-29 | 63.32 | $15.57 | 218202 |
| 2022-12-28 | 57.80 | $15.05 | 192722 |
| 2022-12-27 | 60.11 | $15.19 | 189300 |
| 2022-12-23 | 64.49 | $15.44 | 293300 |
| 2022-12-22 | 65.03 | $15.47 | 137800 |
| 2022-12-21 | 64.65 | $15.43 | 232000 |
| 2022-12-20 | 61.84 | $15.14 | 183912 |
| 2022-12-19 | 58.12 | $14.80 | 207200 |
| 2022-12-16 | 59.92 | $14.91 | 357320 |
| 2022-12-15 | 60.72 | $14.96 | 738356 |
| 2022-12-14 | 66.16 | $15.28 | 93637 |
| 2022-12-13 | 66.51 | $15.30 | 300039 |
| 2022-12-12 | 66.17 | $15.26 | 253500 |
| 2022-12-09 | 63.01 | $14.91 | 413367 |
| 2022-12-08 | 63.99 | $14.97 | 212060 |
| 2022-12-07 | 63.81 | $14.95 | 274100 |
| 2022-12-06 | 63.21 | $14.88 | 357460 |
| 2022-12-05 | 63.93 | $14.93 | 441648 |
| 2022-12-02 | 66.22 | $15.09 | 387056 |
| 2022-12-01 | 68.85 | $15.27 | 339019 |
| 2022-11-30 | 67.55 | $15.08 | 623500 |
| 2022-11-29 | 65.40 | $14.78 | 595300 |
| 2022-11-28 | 64.66 | $14.68 | 691335 |
| 2022-11-25 | 68.87 | $14.98 | 711900 |
| 2022-11-23 | 66.45 | $14.63 | 182644 |
| 2022-11-22 | 66.16 | $14.59 | 415600 |
| 2022-11-21 | 63.50 | $14.23 | 573634 |
| 2022-11-18 | 66.68 | $14.46 | 268516 |
| 2022-11-17 | 67.81 | $14.54 | 580700 |
| 2022-11-16 | 70.64 | $14.74 | 799354 |
| 2022-11-15 | 69.42 | $14.54 | 2.1M |
| 2022-11-14 | 69.36 | $14.53 | 1.9M |
| 2022-11-11 | 71.09 | $14.66 | 786924 |
| 2022-11-10 | 68.52 | $14.21 | 520444 |
| 2022-11-09 | 62.70 | $13.38 | 477709 |
| 2022-11-08 | 65.32 | $13.57 | 613941 |
| 2022-11-07 | 64.04 | $13.40 | 360733 |
| 2022-11-04 | 63.13 | $13.28 | 589606 |
| 2022-11-03 | 56.59 | $12.53 | 377541 |
| 2022-11-02 | 56.84 | $12.55 | 749927 |
| 2022-11-01 | 57.84 | $12.63 | 405959 |
| 2022-10-31 | 55.92 | $12.42 | 240423 |
| 2022-10-28 | 56.62 | $12.48 | 336427 |
| 2022-10-27 | 54.17 | $12.21 | 213500 |
| 2022-10-26 | 53.61 | $12.15 | 949400 |
| 2022-10-25 | 49.57 | $11.73 | 346500 |
| 2022-10-24 | 46.95 | $11.48 | 171974 |
| 2022-10-21 | 46.95 | $11.48 | 205139 |
| 2022-10-20 | 44.56 | $11.25 | 244223 |
| 2022-10-19 | 42.31 | $11.04 | 177432 |
| 2022-10-18 | 45.13 | $11.38 | 240701 |
| 2022-10-17 | 43.87 | $11.26 | 325336 |
| 2022-10-14 | 40.30 | $10.93 | 186224 |
| 2022-10-13 | 41.92 | $11.14 | 318974 |
| 2022-10-12 | 37.14 | $10.72 | 235316 |
| 2022-10-11 | 37.21 | $10.73 | 279600 |
| 2022-10-10 | 37.41 | $10.76 | 299731 |
| 2022-10-07 | 38.38 | $10.91 | 300711 |
| 2022-10-06 | 39.29 | $11.05 | 273229 |
| 2022-10-05 | 42.12 | $11.47 | 511900 |
| 2022-10-04 | 44.21 | $11.76 | 532501 |
| 2022-10-03 | 37.28 | $11.08 | 692223 |
| 2022-09-30 | 33.71 | $10.77 | 643005 |
| 2022-09-29 | 34.74 | $10.94 | 664704 |
| 2022-09-28 | 37.63 | $11.39 | 164409 |
| 2022-09-27 | 34.88 | $11.15 | 354300 |
| 2022-09-26 | 34.19 | $11.09 | 229577 |
| 2022-09-23 | 36.98 | $11.54 | 156040 |
| 2022-09-22 | 41.71 | $12.20 | 161125 |
| 2022-09-21 | 38.66 | $11.93 | 137257 |
| 2022-09-20 | 40.68 | $12.20 | 307500 |
| 2022-09-19 | 43.92 | $12.60 | 330700 |
| 2022-09-16 | 41.49 | $12.38 | 250380 |
| 2022-09-15 | 43.52 | $12.63 | 110349 |
| 2022-09-14 | 42.67 | $12.55 | 275900 |
| 2022-09-13 | 40.86 | $12.38 | 306741 |
| 2022-09-12 | 46.42 | $13.06 | 434900 |
| 2022-09-09 | 43.74 | $12.81 | 327300 |
| 2022-09-08 | 36.52 | $12.21 | 141800 |
| 2022-09-07 | 37.12 | $12.29 | 218840 |
| 2022-09-06 | 30.43 | $11.80 | 144138 |
| 2022-09-02 | 32.51 | $12.11 | 827600 |
| 2022-09-01 | 32.92 | $12.17 | 378541 |
| 2022-08-31 | 35.66 | $12.55 | 122900 |
| 2022-08-30 | 35.88 | $12.58 | 212500 |
| 2022-08-29 | 38.07 | $12.87 | 129727 |
| 2022-08-26 | 37.94 | $12.86 | 189217 |
| 2022-08-25 | 41.15 | $13.27 | 186743 |
| 2022-08-24 | 38.63 | $13.06 | 90136 |
| 2022-08-23 | 40.68 | $13.32 | 128249 |
| 2022-08-22 | 38.90 | $13.17 | 234400 |
| 2022-08-19 | 43.17 | $13.69 | 80323 |
| 2022-08-18 | 46.12 | $14.01 | 50179 |
| 2022-08-17 | 47.18 | $14.12 | 75200 |
| 2022-08-16 | 52.47 | $14.63 | 270900 |
| 2022-08-15 | 52.58 | $14.64 | 673244 |
| 2022-08-12 | 55.56 | $14.91 | 131825 |
| 2022-08-11 | 53.03 | $14.64 | 117300 |
| 2022-08-10 | 52.26 | $14.56 | 256713 |
| 2022-08-09 | 48.04 | $14.14 | 35200 |
| 2022-08-08 | 48.92 | $14.23 | 132400 |
| 2022-08-05 | 46.10 | $13.96 | 73130 |
| 2022-08-04 | 48.06 | $14.17 | 253220 |
| 2022-08-03 | 49.20 | $14.29 | 133634 |
| 2022-08-02 | 47.33 | $14.10 | 504812 |
| 2022-08-01 | 51.50 | $14.54 | 135738 |
| 2022-07-29 | 50.27 | $14.41 | 217322 |
| 2022-07-28 | 45.30 | $13.92 | 128900 |
| 2022-07-27 | 43.55 | $13.76 | 278300 |
| 2022-07-26 | 41.44 | $13.57 | 408100 |
| 2022-07-25 | 45.44 | $14.04 | 269200 |
| 2022-07-22 | 44.68 | $13.97 | 56943 |
| 2022-07-21 | 43.52 | $13.86 | 31731 |
| 2022-07-20 | 43.59 | $13.87 | 288700 |
| 2022-07-19 | 44.05 | $13.93 | 119041 |
| 2022-07-18 | 39.09 | $13.44 | 64900 |
| 2022-07-15 | 36.01 | $13.16 | 80400 |
| 2022-07-14 | 34.43 | $13.02 | 111914 |
| 2022-07-13 | 35.75 | $13.24 | 35200 |
| 2022-07-12 | 35.21 | $13.19 | 86229 |
| 2022-07-11 | 38.36 | $13.71 | 68443 |
| 2022-07-08 | 41.04 | $14.11 | 49000 |
| 2022-07-07 | 38.70 | $13.88 | 118400 |
| 2022-07-06 | 35.64 | $13.59 | 47500 |
| 2022-07-05 | 36.30 | $13.70 | 211300 |
| 2022-07-01 | 42.01 | $14.56 | 146827 |
| 2022-06-30 | 42.53 | $14.63 | 66227 |
| 2022-06-29 | 43.33 | $14.74 | 55100 |
| 2022-06-28 | 42.96 | $14.70 | 166500 |
| 2022-06-27 | 43.36 | $14.76 | 140237 |
| 2022-06-24 | 41.72 | $14.57 | 106848 |
| 2022-06-23 | 38.22 | $14.18 | 114522 |
| 2022-06-22 | 40.03 | $14.49 | 126014 |
| 2022-06-21 | 42.51 | $14.89 | 126100 |
| 2022-06-17 | 39.21 | $14.52 | 217600 |
| 2022-06-16 | 34.99 | $14.08 | 305443 |
| 2022-06-15 | 38.32 | $14.66 | 71701 |
| 2022-06-14 | 36.54 | $14.48 | 144600 |
| 2022-06-13 | 35.86 | $14.41 | 279900 |
| 2022-06-10 | 39.62 | $15.06 | 258134 |
| 2022-06-09 | 42.08 | $15.44 | 253300 |
| 2022-06-08 | 46.70 | $16.08 | 153539 |
| 2022-06-07 | 49.79 | $16.46 | 94756 |
| 2022-06-06 | 48.86 | $16.35 | 591015 |
| 2022-06-03 | 47.94 | $16.24 | 76342 |
| 2022-06-02 | 51.96 | $16.74 | 106600 |
| 2022-06-01 | 47.53 | $16.21 | 122334 |
| 2022-05-31 | 50.01 | $16.51 | 128400 |
| 2022-05-27 | 49.43 | $16.44 | 120815 |
| 2022-05-26 | 49.19 | $16.41 | 100300 |
| 2022-05-25 | 47.19 | $16.16 | 166700 |
| 2022-05-24 | 48.87 | $16.39 | 127541 |
| 2022-05-23 | 48.10 | $16.29 | 421519 |
| 2022-05-20 | 42.29 | $15.58 | 437200 |
| 2022-05-19 | 42.29 | $15.58 | 121584 |
| 2022-05-18 | 39.62 | $15.27 | 146619 |
| 2022-05-17 | 42.32 | $15.72 | 165826 |
| 2022-05-16 | 37.56 | $15.19 | 189444 |
| 2022-05-13 | 36.15 | $15.04 | 138625 |
| 2022-05-12 | 28.21 | $14.27 | 259536 |
| 2022-05-11 | 29.67 | $14.59 | 148300 |
| 2022-05-10 | 31.00 | $14.87 | 141100 |
| 2022-05-09 | 31.28 | $14.93 | 195949 |
| 2022-05-06 | 32.13 | $15.11 | 157220 |
| 2022-05-05 | 32.22 | $15.13 | 405043 |
| 2022-05-04 | 37.50 | $16.17 | 146500 |
| 2022-05-03 | 33.31 | $15.75 | 70949 |
| 2022-05-02 | 33.20 | $15.74 | 154821 |
| 2022-04-29 | 33.40 | $15.78 | 135300 |
| 2022-04-28 | 35.82 | $16.27 | 693800 |
| 2022-04-27 | 33.38 | $16.01 | 214900 |
| 2022-04-26 | 34.14 | $16.17 | 392445 |
| 2022-04-25 | 38.85 | $17.07 | 411029 |
| 2022-04-22 | 40.44 | $17.34 | 144733 |
| 2022-04-21 | 42.85 | $17.73 | 161834 |
| 2022-04-20 | 45.35 | $18.11 | 131706 |
| 2022-04-19 | 46.37 | $18.26 | 146911 |
| 2022-04-18 | 46.70 | $18.31 | 122697 |
| 2022-04-14 | 47.34 | $18.41 | 75100 |
| 2022-04-13 | 48.74 | $18.63 | 116200 |
| 2022-04-12 | 46.27 | $18.27 | 126301 |
| 2022-04-11 | 47.66 | $18.50 | 165414 |
| 2022-04-08 | 46.46 | $18.32 | 232515 |
| 2022-04-07 | 47.32 | $18.47 | 174200 |
| 2022-04-06 | 47.20 | $18.45 | 462818 |
| 2022-04-05 | 48.55 | $18.70 | 317600 |
| 2022-04-04 | 51.76 | $19.27 | 370131 |
| 2022-04-01 | 52.45 | $19.39 | 197515 |
| 2022-03-31 | 50.45 | $19.01 | 440300 |
| 2022-03-30 | 54.58 | $19.73 | 688016 |
| 2022-03-29 | 54.33 | $19.68 | 808225 |
| 2022-03-28 | 49.95 | $18.83 | 657715 |
| 2022-03-25 | 48.74 | $18.61 | 157412 |
| 2022-03-24 | 49.04 | $18.67 | 83314 |
| 2022-03-23 | 47.63 | $18.40 | 118000 |
| 2022-03-22 | 49.72 | $18.83 | 270020 |
| 2022-03-21 | 47.75 | $18.44 | 122400 |
| 2022-03-18 | 48.58 | $18.62 | 144635 |
| 2022-03-17 | 50.20 | $18.97 | 151800 |
| 2022-03-16 | 47.59 | $18.42 | 212129 |
| 2022-03-15 | 43.67 | $17.65 | 155800 |
| 2022-03-14 | 40.24 | $17.03 | 132100 |
| 2022-03-11 | 40.58 | $17.12 | 205453 |
| 2022-03-10 | 39.89 | $16.99 | 340800 |
| 2022-03-09 | 41.12 | $17.34 | 347912 |
| 2022-03-08 | 35.01 | $16.22 | 630520 |
| 2022-03-07 | 29.75 | $15.37 | 402800 |
| 2022-03-04 | 32.01 | $16.15 | 373103 |
| 2022-03-03 | 35.34 | $17.17 | 436600 |
| 2022-03-02 | 38.72 | $18.07 | 184500 |
| 2022-03-01 | 32.67 | $17.18 | 632800 |
| 2022-02-28 | 35.39 | $17.91 | 336700 |
| 2022-02-25 | 37.59 | $18.45 | 390439 |
| 2022-02-24 | 30.35 | $17.50 | 1.3M |
| 2022-02-23 | 36.64 | $18.98 | 598800 |
| 2022-02-22 | 39.53 | $19.53 | 945129 |
| 2022-02-18 | 43.77 | $20.24 | 261400 |
| 2022-02-17 | 46.01 | $20.58 | 501525 |
| 2022-02-16 | 51.88 | $21.37 | 161813 |
| 2022-02-15 | 50.90 | $21.24 | 678600 |
| 2022-02-14 | 41.30 | $20.14 | 240824 |
| 2022-02-11 | 42.52 | $20.31 | 134911 |
| 2022-02-10 | 49.18 | $21.13 | 101600 |
| 2022-02-09 | 53.98 | $21.62 | 63900 |
| 2022-02-08 | 51.41 | $21.34 | 85700 |
| 2022-02-07 | 46.20 | $20.83 | 148600 |
| 2022-02-04 | 46.10 | $20.82 | 117838 |
| 2022-02-03 | 49.78 | $21.21 | 204600 |
| 2022-02-02 | 49.88 | $21.22 | 105624 |
| 2022-02-01 | 45.75 | $20.81 | 136500 |
| 2022-01-31 | 42.69 | $20.53 | 785100 |
| 2022-01-28 | 39.32 | $20.24 | 192407 |
| 2022-01-27 | 40.49 | $20.39 | 603700 |
| 2022-01-26 | 41.11 | $20.47 | 191233 |
| 2022-01-25 | 39.80 | $20.35 | 754832 |
| 2022-01-24 | 39.48 | $20.32 | 978000 |
| 2022-01-21 | 47.20 | $21.29 | 148300 |
| 2022-01-20 | 50.38 | $21.62 | 197400 |
| 2022-01-19 | 53.83 | $21.95 | 180438 |
| 2022-01-18 | 54.04 | $21.97 | 530800 |
| 2022-01-14 | 62.64 | $22.70 | 197900 |
| 2022-01-13 | 64.10 | $22.81 | 365500 |
| 2022-01-12 | 68.21 | $23.11 | 130136 |
| 2022-01-11 | 63.54 | $22.48 | 435900 |
| 2022-01-10 | 57.07 | $21.80 | 139400 |
| 2022-01-07 | 59.28 | $21.95 | 90500 |
| 2022-01-06 | 52.81 | $21.39 | 163800 |
| 2022-01-05 | 52.68 | $21.38 | 93535 |
| 2022-01-04 | 54.36 | $21.50 | 97400 |
| 2022-01-03 | 52.94 | $21.38 | 103724 |
| 2021-12-31 | 48.91 | $21.06 | 74212 |
| 2021-12-30 | 48.65 | $21.04 | 86700 |
| 2021-12-29 | 48.89 | $21.06 | 56300 |
| 2021-12-28 | 46.79 | $20.89 | 57200 |
| 2021-12-27 | 44.37 | $20.70 | 66603 |
| 2021-12-23 | 42.54 | $20.56 | 89400 |
| 2021-12-22 | 41.90 | $20.51 | 125600 |
| 2021-12-21 | 39.83 | $20.35 | 219200 |
| 2021-12-20 | 38.67 | $20.26 | 192241 |
| 2021-12-17 | 35.64 | $20.03 | 107545 |
| 2021-12-16 | 38.30 | $20.37 | 169945 |
| 2021-12-15 | 35.06 | $20.13 | 169900 |
| 2021-12-14 | 37.22 | $20.41 | 110636 |
| 2021-12-13 | 37.22 | $20.41 | 194500 |
| 2021-12-10 | 40.97 | $20.87 | 529500 |
| 2021-12-09 | 40.10 | $20.80 | 144546 |
| 2021-12-08 | 42.95 | $21.13 | 133000 |
| 2021-12-07 | 43.30 | $21.17 | 991112 |
| 2021-12-06 | 39.51 | $20.85 | 277936 |
| 2021-12-03 | 38.42 | $20.76 | 258700 |
| 2021-12-02 | 40.35 | $21.01 | 440200 |
| 2021-12-01 | 35.27 | $20.60 | 1.8M |
| 2021-11-30 | 33.16 | $20.44 | 1.5M |
| 2021-11-29 | 25.85 | $19.93 | 514242 |
| 2021-11-26 | 23.51 | $19.78 | 306000 |
| 2021-11-24 | 28.59 | $20.67 | 293500 |
| 2021-11-23 | 29.90 | $20.86 | 193401 |
| 2021-11-22 | 25.28 | $20.59 | 209700 |
| 2021-11-19 | 26.25 | $20.75 | 778832 |
| 2021-11-18 | 29.20 | $21.19 | 631501 |
| 2021-11-17 | 34.06 | $21.78 | 221849 |
| 2021-11-16 | 35.90 | $21.97 | 320568 |
| 2021-11-15 | 37.51 | $22.13 | 504550 |
| 2021-11-12 | 42.75 | $22.59 | 206700 |
| 2021-11-11 | 44.55 | $22.73 | 314332 |
| 2021-11-10 | 44.40 | $22.72 | 860100 |
| 2021-11-09 | 52.73 | $23.30 | 204400 |
| 2021-11-08 | 56.55 | $23.52 | 116845 |
| 2021-11-05 | 57.63 | $23.58 | 135218 |
| 2021-11-04 | 56.58 | $23.50 | 598634 |
| 2021-11-03 | 53.12 | $23.25 | 174231 |
| 2021-11-02 | 53.77 | $23.29 | 252519 |
| 2021-11-01 | 54.89 | $23.36 | 180301 |
| 2021-10-29 | 53.58 | $23.26 | 307038 |
| 2021-10-28 | 54.95 | $23.35 | 165400 |
| 2021-10-27 | 52.25 | $23.14 | 306400 |
| 2021-10-26 | 55.56 | $23.36 | 373000 |
| 2021-10-25 | 56.64 | $23.43 | 336718 |
| 2021-10-22 | 56.30 | $23.40 | 460400 |
| 2021-10-21 | 58.06 | $23.52 | 583720 |
| 2021-10-20 | 61.26 | $23.73 | 98900 |
| 2021-10-19 | 62.35 | $23.80 | 127900 |
| 2021-10-18 | 61.61 | $23.72 | 268100 |
| 2021-10-15 | 63.85 | $23.87 | 1.3M |
| 2021-10-14 | 63.59 | $23.84 | 375533 |
| 2021-10-13 | 61.30 | $23.57 | 137516 |
| 2021-10-12 | 61.99 | $23.62 | 113237 |
| 2021-10-11 | 60.11 | $23.40 | 145411 |
| 2021-10-08 | 56.51 | $23.01 | 182900 |
| 2021-10-07 | 53.32 | $22.70 | 55700 |
| 2021-10-06 | 54.67 | $22.81 | 79100 |
| 2021-10-05 | 52.49 | $22.60 | 98100 |
| 2021-10-04 | 51.54 | $22.51 | 250500 |
| 2021-10-01 | 51.44 | $22.50 | 176100 |
| 2021-09-30 | 45.04 | $21.92 | 123241 |
| 2021-09-29 | 40.12 | $21.54 | 165400 |
| 2021-09-28 | 40.76 | $21.61 | 188252 |
| 2021-09-27 | 46.14 | $22.15 | 191529 |
| 2021-09-24 | 46.46 | $22.18 | 72500 |
| 2021-09-23 | 48.39 | $22.36 | 90523 |
| 2021-09-22 | 48.71 | $22.39 | 187815 |
| 2021-09-21 | 42.15 | $21.85 | 226200 |
| 2021-09-20 | 42.34 | $21.87 | 179549 |
| 2021-09-17 | 50.60 | $22.63 | 128800 |
| 2021-09-16 | 57.15 | $23.10 | 238408 |
| 2021-09-15 | 60.64 | $23.32 | 168700 |
| 2021-09-14 | 62.79 | $23.45 | 154874 |
| 2021-09-13 | 60.96 | $23.27 | 113410 |
| 2021-09-10 | 58.04 | $23.00 | 124600 |
| 2021-09-09 | 57.13 | $22.92 | 108100 |
| 2021-09-08 | 59.57 | $23.08 | 218300 |
| 2021-09-07 | 67.25 | $23.53 | 47534 |
| 2021-09-03 | 66.33 | $23.43 | 111808 |
| 2021-09-02 | 65.79 | $23.37 | 75749 |
| 2021-09-01 | 65.43 | $23.33 | 152000 |
| 2021-08-31 | 63.36 | $23.10 | 95743 |
| 2021-08-30 | 58.87 | $22.66 | 65300 |
| 2021-08-27 | 55.20 | $22.35 | 37301 |
| 2021-08-26 | 52.88 | $22.17 | 58200 |
| 2021-08-25 | 54.52 | $22.28 | 94304 |
| 2021-08-24 | 51.40 | $22.04 | 55200 |
| 2021-08-23 | 50.18 | $21.95 | 88000 |
| 2021-08-20 | 45.10 | $21.60 | 78120 |
| 2021-08-19 | 43.37 | $21.49 | 90700 |
| 2021-08-18 | 46.80 | $21.76 | 268427 |
| 2021-08-17 | 50.76 | $22.04 | 19805 |
| 2021-08-16 | 53.20 | $22.20 | 76800 |
| 2021-08-13 | 53.97 | $22.25 | 91603 |
| 2021-08-12 | 51.14 | $22.04 | 53525 |
| 2021-08-11 | 49.17 | $21.90 | 42600 |
| 2021-08-10 | 47.59 | $21.79 | 56400 |
| 2021-08-09 | 47.97 | $21.82 | 91813 |
| 2021-08-06 | 47.16 | $21.76 | 37000 |
| 2021-08-05 | 50.82 | $22.05 | 81700 |
| 2021-08-04 | 49.93 | $21.98 | 77900 |
| 2021-08-03 | 48.92 | $21.90 | 36832 |
| 2021-08-02 | 48.43 | $21.86 | 111800 |
| 2021-07-30 | 47.71 | $21.80 | 86203 |
| 2021-07-29 | 48.57 | $21.88 | 70900 |
| 2021-07-28 | 44.30 | $21.52 | 78848 |
| 2021-07-27 | 40.80 | $21.25 | 136900 |
| 2021-07-26 | 42.89 | $21.47 | 174200 |
| 2021-07-23 | 42.51 | $21.44 | 106500 |
| 2021-07-22 | 42.14 | $21.41 | 79514 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.66
2026-07-20
Close Price
$40.52
Vol: 115914
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -17.66 | $40.52 | 115914 |
| 2026-07-17 | -22.55 | $40.35 | 320535 |
| 2026-07-16 | -16.19 | $40.64 | 253144 |
| 2026-07-15 | -4.34 | $41.05 | 107989 |
| 2026-07-14 | -12.14 | $40.78 | 199146 |
| 2026-07-13 | -30.06 | $40.16 | 246814 |
| 2026-07-10 | -23.99 | $40.37 | 159700 |
| 2026-07-09 | -46.82 | $39.58 | 813849 |
| 2026-07-08 | -41.04 | $39.78 | 202721 |
| 2026-07-07 | -50.58 | $39.45 | 232226 |
| 2026-07-06 | -37.57 | $39.90 | 302912 |
| 2026-07-02 | -50.87 | $39.44 | 1.3M |
| 2026-07-01 | -72.54 | $38.69 | 456467 |
| 2026-06-30 | -74.86 | $38.61 | 458818 |
| 2026-06-29 | -78.61 | $38.48 | 286533 |
| 2026-06-26 | -84.68 | $38.27 | 222806 |
| 2026-06-25 | -76.59 | $38.55 | 457800 |
| 2026-06-24 | -92.77 | $37.99 | 479225 |
| 2026-06-23 | -99.20 | $38.73 | 467700 |
| 2026-06-22 | -74.80 | $39.36 | 468000 |
| 2026-06-18 | -58.94 | $39.75 | 398900 |
| 2026-06-17 | -39.43 | $40.23 | 544834 |
| 2026-06-16 | -12.56 | $40.69 | 404991 |
| 2026-06-15 | -47.53 | $39.91 | 425228 |
| 2026-06-12 | -0.84 | $40.95 | 387000 |
| 2026-06-11 | -12.89 | $40.56 | 1.1M |
| 2026-06-10 | -86.22 | $38.91 | 443447 |
| 2026-06-09 | -56.52 | $39.55 | 202549 |
| 2026-06-08 | -62.61 | $39.41 | 1.7M |
| 2026-06-05 | -84.78 | $38.90 | 325860 |
| 2026-06-04 | -21.30 | $40.36 | 397800 |
| 2026-06-03 | -38.26 | $39.97 | 109537 |
| 2026-06-02 | -27.92 | $40.18 | 200148 |
| 2026-06-01 | -26.67 | $40.05 | 304900 |
| 2026-05-29 | -11.33 | $40.51 | 249745 |
| 2026-05-28 | -6.46 | $40.60 | 195936 |
| 2026-05-27 | -11.92 | $40.43 | 123010 |
| 2026-05-26 | -11.26 | $40.45 | 552942 |
| 2026-05-22 | -11.38 | $39.95 | 153542 |
| 2026-05-21 | -19.11 | $39.76 | 123037 |
| 2026-05-20 | -19.51 | $39.75 | 282711 |
| 2026-05-19 | -53.25 | $38.92 | 292101 |
| 2026-05-18 | -23.17 | $39.66 | 494445 |
| 2026-05-15 | -66.29 | $38.66 | 385900 |
| 2026-05-14 | -38.80 | $39.71 | 139000 |
| 2026-05-13 | -43.22 | $39.57 | 166101 |
| 2026-05-12 | -65.62 | $38.86 | 479500 |
| 2026-05-11 | -38.80 | $39.71 | 1.1M |
| 2026-05-08 | -60.25 | $39.03 | 209600 |
| 2026-05-07 | -56.78 | $39.14 | 743000 |
| 2026-05-06 | -23.97 | $40.18 | 542314 |
| 2026-05-05 | -66.25 | $38.84 | 258800 |
| 2026-05-04 | -66.37 | $38.00 | 221500 |
| 2026-05-01 | -58.92 | $38.33 | 385045 |
| 2026-04-30 | -52.03 | $38.38 | 287100 |
| 2026-04-29 | -60.77 | $37.95 | 281515 |
| 2026-04-28 | -49.73 | $38.21 | 363800 |
| 2026-04-27 | -37.65 | $38.50 | 361535 |
| 2026-04-24 | -30.86 | $38.94 | 1.3M |
| 2026-04-23 | -33.64 | $38.76 | 511913 |
| 2026-04-22 | -20.99 | $39.58 | 619525 |
| 2026-04-21 | -23.82 | $39.37 | 296206 |
| 2026-04-20 | -8.95 | $40.35 | 428511 |
| 2026-04-17 | -4.52 | $40.64 | 688191 |
| 2026-04-16 | -9.49 | $39.93 | 602800 |
| 2026-04-15 | -0.64 | $40.48 | 332140 |
| 2026-04-14 | -1.98 | $40.24 | 302695 |
| 2026-04-13 | -0.72 | $39.85 | 456130 |
| 2026-04-10 | -3.48 | $39.29 | 278717 |
| 2026-04-09 | -3.63 | $39.08 | 256298 |
| 2026-04-08 | -5.93 | $38.58 | 278144 |
| 2026-04-07 | -1.00 | $37.26 | 243147 |
| 2026-04-06 | -0.72 | $37.04 | 329346 |
| 2026-04-02 | -3.14 | $36.77 | 425331 |
| 2026-04-01 | -12.45 | $36.48 | 403746 |
| 2026-03-31 | 0.00 | $36.41 | 404711 |
| 2026-03-30 | -83.50 | $34.64 | 715929 |
| 2026-03-27 | -91.33 | $34.58 | 285621 |
| 2026-03-26 | -83.99 | $34.95 | 770700 |
| 2026-03-25 | -71.67 | $35.49 | 124056 |
| 2026-03-24 | -93.02 | $34.61 | 404727 |
| 2026-03-23 | -77.03 | $35.32 | 573200 |
| 2026-03-20 | -95.95 | $34.48 | 802400 |
| 2026-03-19 | -74.65 | $35.53 | 493222 |
| 2026-03-18 | -80.93 | $35.26 | 205328 |
| 2026-03-17 | -61.86 | $36.08 | 582642 |
| 2026-03-16 | -85.12 | $35.08 | 674408 |
| 2026-03-13 | -99.07 | $34.48 | 630977 |
| 2026-03-12 | -90.85 | $34.87 | 801946 |
| 2026-03-11 | -70.66 | $35.73 | 671700 |
| 2026-03-10 | -71.83 | $35.68 | 1.4M |
| 2026-03-09 | -72.81 | $35.66 | 823100 |
| 2026-03-06 | -83.13 | $35.37 | 617716 |
| 2026-03-05 | -72.77 | $35.80 | 734900 |
| 2026-03-04 | -62.89 | $36.21 | 958571 |
| 2026-03-03 | -79.28 | $35.53 | 852914 |
| 2026-03-02 | -77.84 | $37.31 | 881719 |
| 2026-02-27 | -35.57 | $38.13 | 1.6M |
| 2026-02-26 | -37.91 | $38.19 | 614500 |
| 2026-02-25 | -13.27 | $38.71 | 323220 |
| 2026-02-24 | -49.29 | $37.95 | 509706 |
| 2026-02-23 | -42.18 | $38.10 | 619600 |
| 2026-02-20 | -49.37 | $37.81 | 453836 |
| 2026-02-19 | -56.07 | $37.65 | 436900 |
| 2026-02-18 | -38.77 | $37.73 | 301300 |
| 2026-02-17 | -42.69 | $37.50 | 645000 |
| 2026-02-13 | -37.82 | $37.67 | 491092 |
| 2026-02-12 | -30.95 | $37.91 | 510600 |
| 2026-02-11 | -17.19 | $38.39 | 556400 |
| 2026-02-10 | -25.21 | $38.11 | 664400 |
| 2026-02-09 | -6.59 | $38.76 | 491600 |
| 2026-02-06 | -30.66 | $37.92 | 282202 |
| 2026-02-05 | -44.26 | $37.37 | 661096 |
| 2026-02-04 | -19.40 | $38.28 | 604527 |
| 2026-02-03 | -17.49 | $38.35 | 335563 |
| 2026-02-02 | -36.34 | $37.66 | 657480 |
| 2026-01-30 | -38.25 | $37.59 | 1.4M |
| 2026-01-29 | -15.37 | $38.38 | 530390 |
| 2026-01-28 | -8.76 | $38.25 | 340619 |
| 2026-01-27 | -3.25 | $38.44 | 1.1M |
| 2026-01-26 | -2.71 | $37.74 | 543702 |
| 2026-01-23 | -17.55 | $36.89 | 374801 |
| 2026-01-22 | -2.45 | $37.26 | 465660 |
| 2026-01-21 | -28.89 | $36.15 | 454014 |
| 2026-01-20 | -42.78 | $35.84 | 729512 |
| 2026-01-16 | -31.12 | $35.92 | 424100 |
| 2026-01-15 | -21.31 | $36.15 | 352263 |
| 2026-01-14 | -26.23 | $36.03 | 194900 |
| 2026-01-13 | -23.77 | $36.09 | 521367 |
| 2026-01-12 | -11.89 | $36.38 | 407825 |
| 2026-01-09 | -19.26 | $36.20 | 367262 |
| 2026-01-08 | -34.84 | $35.82 | 472058 |
| 2026-01-07 | -2.46 | $36.60 | 270121 |
| 2026-01-06 | -10.56 | $36.26 | 827800 |
| 2026-01-05 | -3.46 | $36.17 | 874086 |
| 2026-01-02 | -0.69 | $36.25 | 455129 |
| 2025-12-31 | -31.44 | $35.19 | 177000 |
| 2025-12-30 | -32.58 | $35.16 | 529800 |
| 2025-12-29 | -40.15 | $34.96 | 193100 |
| 2025-12-26 | -31.06 | $35.20 | 113800 |
| 2025-12-24 | -32.95 | $35.15 | 55900 |
| 2025-12-23 | -37.73 | $34.99 | 169307 |
| 2025-12-22 | -25.00 | $35.20 | 277261 |
| 2025-12-19 | -35.43 | $34.78 | 246813 |
| 2025-12-18 | -45.87 | $34.41 | 287231 |
| 2025-12-17 | -49.86 | $34.27 | 502600 |
| 2025-12-16 | -45.87 | $34.41 | 567447 |
| 2025-12-15 | -3.42 | $35.90 | 227486 |
| 2025-12-12 | -7.56 | $35.20 | 311200 |
| 2025-12-11 | -1.08 | $35.27 | 370226 |
| 2025-12-10 | -2.47 | $34.88 | 331200 |
| 2025-12-09 | -20.55 | $34.25 | 355300 |
| 2025-12-08 | -54.34 | $33.51 | 107600 |
| 2025-12-05 | -57.53 | $33.44 | 86000 |
| 2025-12-04 | -53.42 | $33.53 | 495909 |
| 2025-12-03 | -49.77 | $33.61 | 233750 |
| 2025-12-02 | -47.95 | $33.65 | 320500 |
| 2025-12-01 | -36.53 | $33.90 | 413900 |
| 2025-11-28 | -28.77 | $34.07 | 116900 |
| 2025-11-26 | -28.77 | $34.07 | 229500 |
| 2025-11-25 | -48.09 | $33.73 | 215925 |
| 2025-11-24 | -83.00 | $32.94 | 304444 |
| 2025-11-21 | -79.05 | $33.04 | 279204 |
| 2025-11-20 | -98.02 | $32.56 | 502417 |
| 2025-11-19 | -72.02 | $33.29 | 229324 |
| 2025-11-18 | -89.30 | $32.87 | 614403 |
| 2025-11-17 | -85.05 | $33.39 | 222243 |
| 2025-11-14 | -45.36 | $34.16 | 161613 |
| 2025-11-13 | -38.89 | $34.13 | 417200 |
| 2025-11-12 | -26.50 | $34.42 | 219800 |
| 2025-11-11 | -20.51 | $34.56 | 340613 |
| 2025-11-10 | -18.52 | $34.44 | 219143 |
| 2025-11-07 | -37.04 | $33.84 | 111300 |
| 2025-11-06 | -33.03 | $33.95 | 163400 |
| 2025-11-05 | -46.36 | $33.51 | 84813 |
| 2025-11-04 | -52.42 | $33.31 | 979728 |
| 2025-11-03 | -38.18 | $33.78 | 117347 |
| 2025-10-31 | -40.30 | $33.71 | 189729 |
| 2025-10-30 | -24.85 | $34.22 | 192700 |
| 2025-10-29 | -15.45 | $34.53 | 381740 |
| 2025-10-28 | -5.76 | $34.85 | 202870 |
| 2025-10-27 | -3.53 | $34.20 | 322311 |
| 2025-10-24 | -10.70 | $33.91 | 259800 |
| 2025-10-23 | 0.00 | $34.17 | 183200 |
| 2025-10-22 | -4.48 | $33.83 | 593555 |
| 2025-10-21 | -19.03 | $33.10 | 110226 |
| 2025-10-20 | -1.77 | $33.49 | 289713 |
| 2025-10-17 | -9.34 | $32.92 | 223844 |
| 2025-10-16 | -14.29 | $32.83 | 417914 |
| 2025-10-15 | -10.44 | $32.90 | 120139 |
| 2025-10-14 | -47.80 | $32.22 | 114327 |
| 2025-10-13 | -37.36 | $32.41 | 418900 |
| 2025-10-10 | -71.98 | $31.78 | 302100 |
| 2025-10-09 | -44.51 | $32.28 | 162400 |
| 2025-10-08 | -25.82 | $32.62 | 159800 |
| 2025-10-07 | -28.02 | $32.58 | 605110 |
| 2025-10-06 | -31.87 | $32.51 | 305500 |
| 2025-10-03 | -9.34 | $32.92 | 249100 |
| 2025-10-02 | -15.38 | $32.81 | 462184 |
| 2025-10-01 | -19.88 | $32.60 | 455600 |
| 2025-09-30 | -43.98 | $32.20 | 167017 |
| 2025-09-29 | -39.23 | $32.11 | 517603 |
| 2025-09-26 | -36.36 | $32.17 | 192003 |
| 2025-09-25 | -65.07 | $31.57 | 596525 |
| 2025-09-24 | -40.19 | $32.09 | 459700 |
| 2025-09-23 | -43.40 | $32.04 | 1.1M |
| 2025-09-22 | -50.00 | $32.00 | 255401 |
| 2025-09-19 | -60.34 | $31.76 | 541827 |
| 2025-09-18 | -61.68 | $32.07 | 184120 |
| 2025-09-17 | -53.89 | $32.32 | 479004 |
| 2025-09-16 | -49.55 | $32.51 | 455800 |
| 2025-09-15 | -40.48 | $32.81 | 435978 |
| 2025-09-12 | -56.50 | $32.28 | 455791 |
| 2025-09-11 | -46.83 | $32.60 | 516302 |
| 2025-09-10 | -70.09 | $31.83 | 372800 |
| 2025-09-09 | -53.47 | $32.38 | 438400 |
| 2025-09-08 | -38.37 | $32.88 | 403361 |
| 2025-09-05 | -60.73 | $32.14 | 628344 |
| 2025-09-04 | -61.03 | $32.13 | 553751 |
| 2025-09-03 | -79.46 | $31.52 | 262056 |
| 2025-09-02 | -86.40 | $31.29 | 642300 |
| 2025-08-29 | -95.70 | $31.70 | 518756 |
| 2025-08-28 | -77.04 | $32.07 | 899640 |
| 2025-08-27 | -67.04 | $32.34 | 764565 |
| 2025-08-26 | -47.78 | $32.86 | 357200 |
| 2025-08-25 | -57.78 | $32.59 | 597600 |
| 2025-08-22 | -53.70 | $32.70 | 1.1M |
| 2025-08-21 | -28.52 | $33.38 | 2.4M |
| 2025-08-20 | -13.70 | $33.78 | 259510 |
| 2025-08-19 | -13.33 | $33.79 | 590100 |
| 2025-08-18 | -17.05 | $33.64 | 171166 |
| 2025-08-15 | -24.24 | $33.45 | 155700 |
| 2025-08-14 | -31.06 | $33.27 | 246315 |
| 2025-08-13 | -0.76 | $34.07 | 650900 |
| 2025-08-12 | -0.78 | $33.99 | 117400 |
| 2025-08-11 | -22.27 | $33.44 | 207900 |
| 2025-08-08 | -1.56 | $33.97 | 291972 |
| 2025-08-07 | -9.17 | $33.53 | 393802 |
| 2025-08-06 | -31.19 | $32.84 | 473013 |
| 2025-08-05 | -83.17 | $31.79 | 725105 |
| 2025-08-04 | -75.74 | $31.94 | 305100 |
| 2025-08-01 | -87.62 | $31.70 | 330594 |
| 2025-07-31 | -91.01 | $31.75 | 575162 |
| 2025-07-30 | -66.67 | $32.21 | 498318 |
| 2025-07-29 | -64.55 | $32.25 | 301500 |
| 2025-07-28 | -70.90 | $32.13 | 528940 |
| 2025-07-25 | -6.12 | $33.35 | 151318 |
| 2025-07-24 | -8.41 | $33.29 | 202119 |
| 2025-07-23 | -0.63 | $33.45 | 437633 |
| 2025-07-22 | -4.84 | $32.93 | 136902 |
| 2025-07-21 | -4.21 | $32.90 | 247745 |
| 2025-07-18 | -5.20 | $32.86 | 175800 |
| 2025-07-17 | -12.66 | $32.34 | 220145 |
| 2025-07-16 | -22.43 | $31.97 | 241400 |
| 2025-07-15 | -30.61 | $31.66 | 149544 |
| 2025-07-14 | -17.94 | $32.14 | 259000 |
| 2025-07-11 | -22.96 | $31.95 | 103277 |
| 2025-07-10 | -20.32 | $32.05 | 304410 |
| 2025-07-09 | -2.64 | $32.72 | 134900 |
| 2025-07-08 | -5.28 | $32.62 | 183691 |
| 2025-07-07 | -15.04 | $32.25 | 348800 |
| 2025-07-03 | 0.00 | $32.82 | 651400 |
| 2025-07-02 | -4.82 | $32.19 | 320193 |
| 2025-07-01 | -8.73 | $32.06 | 475200 |
| 2025-06-30 | 0.00 | $32.26 | 511200 |
| 2025-06-27 | -3.97 | $31.69 | 261321 |
| 2025-06-26 | -1.50 | $31.65 | 641038 |
| 2025-06-25 | -31.86 | $30.57 | 225200 |
| 2025-06-24 | -32.30 | $30.56 | 544811 |
| 2025-06-23 | -78.76 | $29.51 | 714048 |
| 2025-06-20 | -78.11 | $29.72 | 279900 |
| 2025-06-18 | -96.02 | $29.36 | 337342 |
| 2025-06-17 | -94.53 | $29.39 | 703982 |
| 2025-06-16 | -95.02 | $29.38 | 863575 |
| 2025-06-13 | -71.14 | $29.86 | 1.7M |
| 2025-06-12 | -32.84 | $30.63 | 278443 |
| 2025-06-11 | -33.33 | $30.62 | 384720 |
| 2025-06-10 | -22.89 | $30.83 | 340549 |
| 2025-06-09 | -64.18 | $30.00 | 416439 |
| 2025-06-06 | -91.04 | $29.46 | 426471 |
| 2025-06-05 | -83.70 | $29.75 | 442616 |
| 2025-06-04 | -58.15 | $30.22 | 345816 |
| 2025-06-03 | -60.89 | $29.92 | 744432 |
| 2025-06-02 | -35.56 | $30.49 | 568497 |
| 2025-05-30 | -40.89 | $30.37 | 542000 |
| 2025-05-29 | -25.33 | $30.72 | 483500 |
| 2025-05-28 | -1.78 | $31.25 | 661813 |
| 2025-05-27 | -6.81 | $30.82 | 693606 |
| 2025-05-23 | -57.59 | $29.85 | 418186 |
| 2025-05-22 | -50.26 | $29.99 | 883630 |
| 2025-05-21 | -45.03 | $30.09 | 766631 |
| 2025-05-20 | -9.42 | $30.77 | 454600 |
| 2025-05-19 | -20.00 | $30.53 | 378900 |
| 2025-05-16 | -24.05 | $30.32 | 510001 |
| 2025-05-15 | -15.97 | $30.49 | 242496 |
| 2025-05-14 | -8.16 | $30.68 | 258507 |
| 2025-05-13 | -4.17 | $30.80 | 501228 |
| 2025-05-12 | -11.96 | $30.50 | 542232 |
| 2025-05-09 | -1.38 | $30.88 | 429047 |
| 2025-05-08 | -8.64 | $29.94 | 431178 |
| 2025-05-07 | -11.88 | $29.66 | 497600 |
| 2025-05-06 | -13.79 | $29.48 | 678300 |
| 2025-05-05 | -7.83 | $29.83 | 500816 |
| 2025-05-02 | -3.59 | $30.09 | 491000 |
| 2025-05-01 | -14.03 | $29.45 | 991113 |
| 2025-04-30 | -13.54 | $29.48 | 598700 |
| 2025-04-29 | -0.16 | $30.30 | 177242 |
| 2025-04-28 | -0.16 | $30.30 | 433500 |
| 2025-04-25 | -3.14 | $30.04 | 399027 |
| 2025-04-24 | -0.66 | $30.19 | 553619 |
| 2025-04-23 | -5.91 | $29.43 | 474548 |
| 2025-04-22 | -1.36 | $29.25 | 488040 |
| 2025-04-21 | -10.46 | $28.63 | 434566 |
| 2025-04-17 | -17.30 | $28.29 | 752267 |
| 2025-04-16 | -28.37 | $27.74 | 382625 |
| 2025-04-15 | -31.59 | $27.58 | 335041 |
| 2025-04-14 | -32.21 | $27.59 | 243708 |
| 2025-04-11 | -38.97 | $27.25 | 249400 |
| 2025-04-10 | -45.33 | $26.93 | 731716 |
| 2025-04-09 | -30.22 | $27.69 | 1.2M |
| 2025-04-08 | -89.66 | $24.70 | 824438 |
| 2025-04-07 | -92.84 | $24.54 | 975826 |
| 2025-04-04 | -98.55 | $25.14 | 2.0M |
| 2025-04-03 | -56.67 | $27.51 | 1.1M |
| 2025-04-02 | -14.00 | $28.79 | 363900 |
| 2025-04-01 | -31.00 | $28.28 | 354700 |
| 2025-03-31 | -27.91 | $28.01 | 599500 |
| 2025-03-28 | -18.14 | $28.43 | 317001 |
| 2025-03-27 | -12.09 | $28.69 | 311446 |
| 2025-03-26 | -18.37 | $28.42 | 449050 |
| 2025-03-25 | -2.33 | $29.11 | 428049 |
| 2025-03-24 | -15.12 | $28.56 | 349200 |
| 2025-03-21 | -25.12 | $28.13 | 441225 |
| 2025-03-20 | -20.00 | $28.35 | 586900 |
| 2025-03-19 | -9.77 | $28.79 | 640719 |
| 2025-03-18 | -1.40 | $29.15 | 830711 |
| 2025-03-17 | -0.24 | $29.01 | 859887 |
| 2025-03-14 | 0.00 | $28.50 | 794447 |
| 2025-03-13 | -3.26 | $27.58 | 490535 |
| 2025-03-12 | -10.67 | $27.17 | 450500 |
| 2025-03-11 | -21.54 | $26.88 | 1.2M |
| 2025-03-10 | -33.90 | $26.44 | 1.0M |
| 2025-03-07 | -0.62 | $27.42 | 710317 |
| 2025-03-06 | -11.71 | $26.86 | 999012 |
| 2025-03-05 | -0.83 | $26.92 | 894103 |
| 2025-03-04 | -36.44 | $25.51 | 913221 |
| 2025-03-03 | -27.69 | $25.68 | 433300 |
| 2025-02-28 | -37.95 | $25.28 | 526001 |
| 2025-02-27 | -31.03 | $25.55 | 347060 |
| 2025-02-26 | -14.87 | $26.18 | 499800 |
| 2025-02-25 | -20.77 | $25.95 | 325800 |
| 2025-02-24 | -29.23 | $25.62 | 304620 |
| 2025-02-21 | -19.74 | $25.99 | 262908 |
| 2025-02-20 | -14.62 | $26.19 | 286158 |
| 2025-02-19 | -16.41 | $26.12 | 445483 |
| 2025-02-18 | -0.47 | $26.74 | 734440 |
| 2025-02-14 | -5.75 | $25.77 | 381600 |
| 2025-02-13 | 0.00 | $25.86 | 537329 |
| 2025-02-12 | -2.25 | $25.67 | 447100 |
| 2025-02-11 | -1.32 | $25.16 | 232100 |
| 2025-02-10 | -1.14 | $24.56 | 172401 |
| 2025-02-07 | -6.96 | $24.30 | 164210 |
| 2025-02-06 | -0.93 | $24.20 | 454619 |
| 2025-02-05 | -17.83 | $23.57 | 382500 |
| 2025-02-04 | -17.20 | $23.59 | 185034 |
| 2025-02-03 | -35.67 | $23.01 | 112135 |
| 2025-01-31 | -15.20 | $23.63 | 224410 |
| 2025-01-30 | -2.97 | $24.03 | 138900 |
| 2025-01-29 | -6.60 | $23.45 | 201700 |
| 2025-01-28 | -2.08 | $23.58 | 191054 |
| 2025-01-27 | -2.78 | $23.56 | 68248 |
| 2025-01-24 | -1.39 | $23.60 | 190721 |
| 2025-01-23 | -3.09 | $23.27 | 159220 |
| 2025-01-22 | -4.44 | $23.13 | 122600 |
| 2025-01-21 | 0.00 | $22.85 | 313904 |
| 2025-01-17 | -14.91 | $22.08 | 414000 |
| 2025-01-16 | -17.04 | $21.83 | 322400 |
| 2025-01-15 | -40.19 | $21.96 | 123200 |
| 2025-01-14 | -57.89 | $21.59 | 153216 |
| 2025-01-13 | -72.73 | $21.28 | 540100 |
| 2025-01-10 | -74.21 | $21.28 | 59949 |
| 2025-01-08 | -81.59 | $21.15 | 58100 |
| 2025-01-07 | -68.73 | $21.52 | 68400 |
| 2025-01-06 | -64.37 | $21.64 | 86838 |
| 2025-01-03 | -79.69 | $21.24 | 75900 |
| 2025-01-02 | -92.34 | $20.91 | 128420 |
| 2024-12-31 | -93.87 | $20.87 | 86800 |
| 2024-12-30 | -88.89 | $21.00 | 46038 |
| 2024-12-27 | -85.06 | $21.10 | 61900 |
| 2024-12-26 | -75.86 | $21.34 | 59737 |
| 2024-12-24 | -77.01 | $21.31 | 38500 |
| 2024-12-23 | -82.76 | $21.16 | 43100 |
| 2024-12-20 | -86.21 | $21.07 | 95300 |
| 2024-12-19 | -86.59 | $21.06 | 122000 |
| 2024-12-18 | -98.08 | $20.76 | 198649 |
| 2024-12-17 | -84.62 | $21.23 | 236500 |
| 2024-12-16 | -23.48 | $22.74 | 117905 |
| 2024-12-13 | -24.70 | $22.71 | 299500 |
| 2024-12-12 | -31.17 | $22.55 | 80100 |
| 2024-12-11 | -20.65 | $22.81 | 66328 |
| 2024-12-10 | -10.12 | $23.07 | 85700 |
| 2024-12-09 | -8.50 | $23.11 | 434700 |
| 2024-12-06 | -9.72 | $23.08 | 91800 |
| 2024-12-05 | -7.66 | $23.14 | 112545 |
| 2024-12-04 | -29.03 | $22.61 | 75320 |
| 2024-12-03 | -40.32 | $22.33 | 91500 |
| 2024-12-02 | -35.48 | $22.45 | 127848 |
| 2024-11-29 | -50.00 | $22.09 | 27636 |
| 2024-11-27 | -58.47 | $21.88 | 88425 |
| 2024-11-26 | -62.50 | $21.78 | 140231 |
| 2024-11-25 | -62.10 | $21.79 | 180503 |
| 2024-11-22 | -73.39 | $21.51 | 511135 |
| 2024-11-21 | -74.19 | $21.49 | 163732 |
| 2024-11-20 | -83.47 | $21.26 | 99805 |
| 2024-11-19 | -85.89 | $21.20 | 449600 |
| 2024-11-18 | -87.57 | $21.85 | 1.1M |
| 2024-11-15 | -96.36 | $21.74 | 81600 |
| 2024-11-14 | -78.71 | $22.12 | 138800 |
| 2024-11-13 | -92.90 | $21.90 | 80600 |
| 2024-11-12 | -97.75 | $22.10 | 327300 |
| 2024-11-11 | -68.93 | $22.62 | 186601 |
| 2024-11-08 | -55.43 | $22.89 | 67732 |
| 2024-11-07 | -32.61 | $23.31 | 317700 |
| 2024-11-06 | -87.50 | $22.30 | 137023 |
| 2024-11-05 | -72.28 | $22.58 | 115400 |
| 2024-11-04 | -77.17 | $22.49 | 323606 |
| 2024-11-01 | -93.48 | $22.19 | 169500 |
| 2024-10-31 | -89.67 | $22.26 | 104000 |
| 2024-10-30 | -98.77 | $22.31 | 90139 |
| 2024-10-29 | -65.64 | $22.85 | 148723 |
| 2024-10-28 | -91.33 | $22.46 | 113725 |
| 2024-10-25 | -99.07 | $22.31 | 410446 |
| 2024-10-24 | -94.16 | $22.45 | 347600 |
| 2024-10-23 | -96.72 | $22.38 | 65500 |
| 2024-10-22 | -100.00 | $22.53 | 136805 |
| 2024-10-21 | -98.61 | $22.90 | 44276 |
| 2024-10-18 | -83.57 | $23.25 | 212724 |
| 2024-10-17 | -97.18 | $22.96 | 228300 |
| 2024-10-16 | -69.63 | $23.70 | 67808 |
| 2024-10-15 | -77.49 | $23.55 | 121100 |
| 2024-10-14 | -68.06 | $23.73 | 66600 |
| 2024-10-11 | -60.73 | $23.87 | 73000 |
| 2024-10-10 | -74.87 | $23.60 | 86903 |
| 2024-10-09 | -71.73 | $23.66 | 53500 |
| 2024-10-08 | -82.08 | $23.29 | 366017 |
| 2024-10-07 | -87.74 | $23.17 | 169200 |
| 2024-10-04 | -79.72 | $23.34 | 60534 |
| 2024-10-03 | -82.08 | $23.29 | 400334 |
| 2024-10-02 | -56.60 | $23.83 | 116700 |
| 2024-10-01 | -51.42 | $23.94 | 196400 |
| 2024-09-30 | -37.26 | $24.24 | 328600 |
| 2024-09-27 | -8.02 | $24.86 | 96300 |
| 2024-09-26 | -4.85 | $24.87 | 127937 |
| 2024-09-25 | -24.76 | $24.46 | 119203 |
| 2024-09-24 | -16.50 | $24.63 | 276200 |
| 2024-09-23 | -53.40 | $23.87 | 135249 |
| 2024-09-20 | -53.40 | $23.87 | 340346 |
| 2024-09-19 | -25.24 | $24.45 | 93600 |
| 2024-09-18 | -46.12 | $24.02 | 260102 |
| 2024-09-17 | -43.20 | $24.08 | 76500 |
| 2024-09-16 | -51.46 | $23.91 | 79900 |
| 2024-09-13 | -50.00 | $23.94 | 58000 |
| 2024-09-12 | -66.50 | $23.60 | 215201 |
| 2024-09-11 | -78.16 | $23.36 | 130400 |
| 2024-09-10 | -82.84 | $23.57 | 178400 |
| 2024-09-09 | -56.19 | $23.88 | 108800 |
| 2024-09-06 | -51.35 | $23.64 | 110800 |
| 2024-09-05 | -24.74 | $24.26 | 141300 |
| 2024-09-04 | -11.69 | $24.61 | 400400 |
| 2024-09-03 | -14.47 | $24.52 | 314937 |
| 2024-08-30 | -10.86 | $24.57 | 143920 |
| 2024-08-29 | -14.14 | $24.47 | 161538 |
| 2024-08-28 | -20.07 | $24.29 | 157005 |
| 2024-08-27 | -6.91 | $24.69 | 66429 |
| 2024-08-26 | -11.18 | $24.56 | 78900 |
| 2024-08-23 | -1.97 | $24.84 | 92800 |
| 2024-08-22 | -15.49 | $24.37 | 136625 |
| 2024-08-21 | -3.37 | $24.73 | 99110 |
| 2024-08-20 | -15.49 | $24.37 | 102145 |
| 2024-08-19 | -0.34 | $24.82 | 1.3M |
| 2024-08-16 | -1.06 | $24.67 | 208200 |
| 2024-08-15 | -23.94 | $24.02 | 236214 |
| 2024-08-14 | -37.24 | $23.68 | 42900 |
| 2024-08-13 | -40.34 | $23.59 | 106300 |
| 2024-08-12 | -52.07 | $23.25 | 169900 |
| 2024-08-09 | -83.16 | $22.49 | 57600 |
| 2024-08-08 | -81.82 | $22.54 | 87100 |
| 2024-08-07 | -98.40 | $21.92 | 173510 |
| 2024-08-06 | -93.32 | $22.11 | 475550 |
| 2024-08-05 | -85.59 | $22.57 | 362745 |
| 2024-08-02 | -90.51 | $23.31 | 126300 |
| 2024-08-01 | -94.86 | $23.20 | 258700 |
| 2024-07-31 | -78.73 | $23.86 | 82427 |
| 2024-07-30 | -96.38 | $23.47 | 64500 |
| 2024-07-29 | -87.38 | $23.80 | 88220 |
| 2024-07-26 | -84.47 | $23.86 | 51836 |
| 2024-07-25 | -88.35 | $23.78 | 91000 |
| 2024-07-24 | -98.43 | $23.72 | 242900 |
| 2024-07-23 | -100.00 | $24.04 | 378900 |
| 2024-07-22 | -63.51 | $24.66 | 190840 |
| 2024-07-19 | -62.05 | $24.39 | 42648 |
| 2024-07-18 | -55.90 | $24.51 | 180749 |
| 2024-07-17 | -61.29 | $24.27 | 296045 |
| 2024-07-16 | -39.51 | $24.64 | 369408 |
| 2024-07-15 | -5.30 | $25.44 | 75000 |
| 2024-07-12 | -3.99 | $25.47 | 75900 |
| 2024-07-11 | -6.20 | $25.15 | 95100 |
| 2024-07-10 | -4.69 | $25.02 | 87100 |
| 2024-07-09 | -2.73 | $25.07 | 112125 |
| 2024-07-08 | -4.72 | $25.00 | 89300 |
| 2024-07-05 | -3.39 | $24.86 | 122138 |
| 2024-07-03 | -1.28 | $24.89 | 77433 |
| 2024-07-02 | -14.41 | $24.54 | 405103 |
| 2024-07-01 | -24.62 | $24.57 | 213800 |
| 2024-06-28 | -26.14 | $24.53 | 121941 |
| 2024-06-27 | -28.03 | $24.48 | 115227 |
| 2024-06-26 | -37.50 | $24.23 | 83438 |
| 2024-06-25 | -30.26 | $24.47 | 266500 |
| 2024-06-24 | -34.84 | $24.45 | 223023 |
| 2024-06-21 | -62.94 | $23.74 | 157626 |
| 2024-06-20 | -61.34 | $23.79 | 96234 |
| 2024-06-18 | -71.34 | $23.52 | 51811 |
| 2024-06-17 | -73.79 | $23.50 | 416012 |
| 2024-06-14 | -94.02 | $22.79 | 226600 |
| 2024-06-13 | -97.51 | $22.96 | 98346 |
| 2024-06-12 | -81.15 | $23.55 | 238800 |
| 2024-06-11 | -95.85 | $23.09 | 233100 |
| 2024-06-10 | -89.84 | $23.88 | 313000 |
| 2024-06-07 | -99.53 | $23.99 | 180600 |
| 2024-06-06 | -66.16 | $24.78 | 187745 |
| 2024-06-05 | -77.27 | $24.56 | 662300 |
| 2024-06-04 | -87.88 | $24.35 | 333100 |
| 2024-06-03 | -55.97 | $25.20 | 213534 |
| 2024-05-31 | -45.96 | $25.18 | 393919 |
| 2024-05-30 | -56.35 | $24.67 | 145711 |
| 2024-05-29 | -55.94 | $24.63 | 422700 |
| 2024-05-28 | -32.95 | $25.23 | 111600 |
| 2024-05-24 | -25.67 | $25.42 | 132201 |
| 2024-05-23 | -31.03 | $25.28 | 119607 |
| 2024-05-22 | -22.55 | $25.47 | 153900 |
| 2024-05-21 | -9.09 | $25.84 | 60645 |
| 2024-05-20 | -2.18 | $26.03 | 105008 |
| 2024-05-17 | -1.56 | $25.87 | 142900 |
| 2024-05-16 | -4.65 | $25.66 | 104646 |
| 2024-05-15 | -1.81 | $25.72 | 100721 |
| 2024-05-14 | -0.73 | $25.52 | 114427 |
| 2024-05-13 | -3.72 | $25.11 | 848900 |
| 2024-05-10 | -17.23 | $24.71 | 124100 |
| 2024-05-09 | -0.34 | $25.21 | 82500 |
| 2024-05-08 | -3.47 | $24.76 | 50340 |
| 2024-05-07 | -8.49 | $24.63 | 52700 |
| 2024-05-06 | -1.15 | $24.83 | 42100 |
| 2024-05-03 | -22.69 | $24.27 | 141200 |
| 2024-05-02 | -38.85 | $23.85 | 987086 |
| 2024-05-01 | -49.23 | $23.58 | 185000 |
| 2024-04-30 | -50.00 | $23.56 | 75412 |
| 2024-04-29 | -26.92 | $24.16 | 122837 |
| 2024-04-26 | -38.08 | $23.87 | 70100 |
| 2024-04-25 | -43.85 | $23.72 | 97100 |
| 2024-04-24 | -45.77 | $23.67 | 127700 |
| 2024-04-23 | -31.15 | $24.05 | 274500 |
| 2024-04-22 | -39.62 | $23.83 | 95800 |
| 2024-04-19 | -59.62 | $23.31 | 120500 |
| 2024-04-18 | -64.62 | $23.18 | 99237 |
| 2024-04-17 | -74.62 | $22.92 | 125000 |
| 2024-04-16 | -95.38 | $22.38 | 265206 |
| 2024-04-15 | -68.11 | $23.13 | 243360 |
| 2024-04-12 | -64.17 | $23.23 | 219900 |
| 2024-04-11 | -29.92 | $24.10 | 312200 |
| 2024-04-10 | -26.77 | $24.18 | 178700 |
| 2024-04-09 | -18.90 | $24.38 | 91248 |
| 2024-04-08 | -0.43 | $24.66 | 179216 |
| 2024-04-05 | -3.11 | $24.19 | 137800 |
| 2024-04-04 | -18.13 | $23.90 | 244824 |
| 2024-04-03 | -5.23 | $23.77 | 235200 |
| 2024-04-02 | -13.73 | $23.64 | 200200 |
| 2024-04-01 | -21.57 | $23.52 | 91307 |
| 2024-03-28 | -16.99 | $23.59 | 838200 |
| 2024-03-27 | -41.18 | $23.22 | 233433 |
| 2024-03-26 | -40.52 | $23.23 | 139033 |
| 2024-03-25 | -63.69 | $22.89 | 219642 |
| 2024-03-22 | -50.63 | $23.11 | 107230 |
| 2024-03-21 | -31.33 | $23.46 | 72700 |
| 2024-03-20 | -51.81 | $23.12 | 211100 |
| 2024-03-19 | -68.07 | $22.85 | 125800 |
| 2024-03-18 | -90.91 | $22.88 | 134200 |
| 2024-03-15 | -61.64 | $23.08 | 563500 |
| 2024-03-14 | -21.95 | $23.62 | 333300 |
| 2024-03-13 | -9.22 | $23.79 | 262400 |
| 2024-03-12 | -6.14 | $23.84 | 91200 |
| 2024-03-11 | -30.70 | $23.28 | 85700 |
| 2024-03-08 | -46.05 | $22.93 | 108400 |
| 2024-03-07 | -42.54 | $23.01 | 104900 |
| 2024-03-06 | -34.21 | $23.20 | 218311 |
| 2024-03-05 | -48.68 | $22.87 | 380200 |
| 2024-03-04 | -36.40 | $23.15 | 194241 |
| 2024-03-01 | -20.61 | $23.51 | 114714 |
| 2024-02-29 | -29.39 | $23.31 | 165800 |
| 2024-02-28 | -27.63 | $23.35 | 437813 |
| 2024-02-27 | -4.55 | $23.86 | 185947 |
| 2024-02-26 | -3.70 | $23.87 | 159821 |
| 2024-02-23 | -2.36 | $23.91 | 224000 |
| 2024-02-22 | -1.86 | $23.65 | 155008 |
| 2024-02-21 | -1.65 | $23.39 | 106000 |
| 2024-02-20 | 0.00 | $23.43 | 131600 |
| 2024-02-16 | -6.03 | $22.63 | 93702 |
| 2024-02-15 | -9.79 | $22.51 | 85600 |
| 2024-02-14 | -13.02 | $22.42 | 62417 |
| 2024-02-13 | -38.46 | $21.80 | 121407 |
| 2024-02-12 | -5.56 | $22.57 | 89500 |
| 2024-02-09 | -17.95 | $22.28 | 74200 |
| 2024-02-08 | -20.51 | $22.22 | 113549 |
| 2024-02-07 | -12.39 | $22.41 | 177900 |
| 2024-02-06 | -20.51 | $22.22 | 96533 |
| 2024-02-05 | -20.51 | $22.22 | 160539 |
| 2024-02-02 | 0.00 | $22.70 | 238923 |
| 2024-02-01 | -0.47 | $22.49 | 236309 |
| 2024-01-31 | -15.85 | $21.90 | 448008 |
| 2024-01-30 | -37.16 | $21.51 | 50223 |
| 2024-01-29 | -64.88 | $21.21 | 57500 |
| 2024-01-26 | -67.03 | $21.26 | 57203 |
| 2024-01-25 | -71.78 | $21.17 | 125514 |
| 2024-01-24 | -73.17 | $21.13 | 356400 |
| 2024-01-23 | -80.84 | $20.91 | 67608 |
| 2024-01-22 | -72.47 | $21.15 | 271131 |
| 2024-01-19 | -71.43 | $21.18 | 125900 |
| 2024-01-18 | -86.03 | $20.80 | 79736 |
| 2024-01-17 | -93.97 | $20.55 | 155706 |
| 2024-01-16 | -96.01 | $20.86 | 446524 |
| 2024-01-12 | -92.23 | $21.61 | 110105 |
| 2024-01-11 | -92.23 | $21.61 | 216328 |
| 2024-01-10 | -83.33 | $21.91 | 323400 |
| 2024-01-09 | -77.08 | $22.03 | 108600 |
| 2024-01-08 | -69.27 | $22.18 | 204436 |
| 2024-01-05 | -92.19 | $21.74 | 147446 |
| 2024-01-04 | -85.42 | $21.87 | 145000 |
| 2024-01-03 | -75.52 | $22.06 | 222143 |
| 2024-01-02 | -100.00 | $21.93 | 285739 |
| 2023-12-29 | -66.67 | $22.65 | 195245 |
| 2023-12-28 | -32.80 | $22.89 | 134700 |
| 2023-12-27 | -15.87 | $23.21 | 201700 |
| 2023-12-26 | -34.39 | $22.86 | 75700 |
| 2023-12-22 | -41.27 | $22.73 | 111700 |
| 2023-12-21 | -33.86 | $22.87 | 112957 |
| 2023-12-20 | -63.45 | $22.26 | 341531 |
| 2023-12-19 | -6.60 | $23.38 | 286015 |
| 2023-12-18 | -4.68 | $23.17 | 985336 |
| 2023-12-15 | -29.35 | $22.71 | 334647 |
| 2023-12-14 | -2.11 | $23.15 | 166400 |
| 2023-12-13 | -1.09 | $23.01 | 269700 |
| 2023-12-12 | -12.57 | $22.51 | 133900 |
| 2023-12-11 | -7.97 | $22.53 | 148400 |
| 2023-12-08 | -9.78 | $22.48 | 139800 |
| 2023-12-07 | -13.77 | $22.37 | 84903 |
| 2023-12-06 | -12.68 | $22.40 | 198128 |
| 2023-12-05 | -7.12 | $22.47 | 273300 |
| 2023-12-04 | -6.82 | $22.45 | 189245 |
| 2023-12-01 | -3.03 | $22.55 | 492729 |
| 2023-11-30 | -25.62 | $21.73 | 862800 |
| 2023-11-29 | -13.21 | $22.00 | 339200 |
| 2023-11-28 | -1.13 | $22.32 | 189228 |
| 2023-11-27 | -12.90 | $21.77 | 171518 |
| 2023-11-24 | -10.99 | $21.78 | 38300 |
| 2023-11-22 | -10.99 | $21.78 | 187900 |
| 2023-11-21 | -10.31 | $21.79 | 93500 |
| 2023-11-20 | -1.60 | $22.04 | 244431 |
| 2023-11-17 | -4.38 | $21.58 | 59644 |
| 2023-11-16 | -10.16 | $21.40 | 314100 |
| 2023-11-15 | -11.81 | $21.20 | 840500 |
| 2023-11-14 | -1.39 | $21.50 | 499100 |
| 2023-11-13 | -25.13 | $20.06 | 442100 |
| 2023-11-10 | -16.58 | $20.22 | 206300 |
| 2023-11-09 | -14.45 | $20.15 | 115142 |
| 2023-11-08 | -15.55 | $20.09 | 306600 |
| 2023-11-07 | -11.31 | $20.21 | 161400 |
| 2023-11-06 | -2.83 | $20.45 | 221243 |
| 2023-11-03 | -2.13 | $20.40 | 258100 |
| 2023-11-02 | -2.56 | $20.08 | 362423 |
| 2023-11-01 | -2.35 | $19.93 | 481500 |
| 2023-10-31 | -4.71 | $19.85 | 340648 |
| 2023-10-30 | -4.89 | $19.73 | 217700 |
| 2023-10-27 | -17.24 | $19.30 | 206424 |
| 2023-10-26 | -11.78 | $19.49 | 265730 |
| 2023-10-25 | -18.68 | $19.25 | 242909 |
| 2023-10-24 | -23.85 | $19.07 | 207317 |
| 2023-10-23 | -33.33 | $18.74 | 282541 |
| 2023-10-20 | -35.06 | $18.68 | 146028 |
| 2023-10-19 | -27.59 | $18.94 | 140600 |
| 2023-10-18 | -16.38 | $19.33 | 412800 |
| 2023-10-17 | -3.74 | $19.77 | 413800 |
| 2023-10-16 | -2.07 | $19.26 | 326707 |
| 2023-10-13 | -14.37 | $17.91 | 214031 |
| 2023-10-12 | -22.99 | $17.76 | 712200 |
| 2023-10-11 | -1.15 | $18.14 | 387160 |
| 2023-10-10 | -11.45 | $17.89 | 375700 |
| 2023-10-09 | -44.58 | $17.34 | 404400 |
| 2023-10-06 | -59.64 | $17.09 | 506600 |
| 2023-10-05 | -84.94 | $16.67 | 687932 |
| 2023-10-04 | -74.70 | $16.84 | 331703 |
| 2023-10-03 | -95.88 | $16.49 | 224503 |
| 2023-10-02 | -98.24 | $16.68 | 293619 |
| 2023-09-29 | -85.04 | $17.11 | 393311 |
| 2023-09-28 | -94.89 | $16.84 | 394040 |
| 2023-09-27 | -96.14 | $16.93 | 327744 |
| 2023-09-26 | -98.74 | $17.31 | 446800 |
| 2023-09-25 | -94.83 | $17.47 | 115314 |
| 2023-09-22 | -87.93 | $17.63 | 109500 |
| 2023-09-21 | -88.36 | $17.62 | 145045 |
| 2023-09-20 | -81.47 | $17.78 | 121940 |
| 2023-09-19 | -96.55 | $17.43 | 147500 |
| 2023-09-18 | -90.43 | $17.59 | 91242 |
| 2023-09-15 | -83.48 | $17.75 | 164444 |
| 2023-09-14 | -83.04 | $17.76 | 101300 |
| 2023-09-13 | -83.48 | $17.75 | 255242 |
| 2023-09-12 | -88.19 | $17.65 | 279900 |
| 2023-09-11 | -89.27 | $17.65 | 257800 |
| 2023-09-08 | -89.19 | $17.69 | 412949 |
| 2023-09-07 | -95.58 | $17.51 | 419211 |
| 2023-09-06 | -93.51 | $18.09 | 299917 |
| 2023-09-05 | -96.88 | $18.68 | 418500 |
| 2023-09-01 | -76.33 | $19.27 | 167043 |
| 2023-08-31 | -85.03 | $19.15 | 230100 |
| 2023-08-30 | -63.10 | $19.56 | 142208 |
| 2023-08-29 | -64.71 | $19.53 | 127700 |
| 2023-08-28 | -77.84 | $19.30 | 237259 |
| 2023-08-25 | -92.17 | $19.05 | 81929 |
| 2023-08-24 | -99.55 | $18.95 | 140500 |
| 2023-08-23 | -86.04 | $19.26 | 158032 |
| 2023-08-22 | -94.14 | $19.08 | 95831 |
| 2023-08-21 | -86.04 | $19.26 | 143812 |
| 2023-08-18 | -85.59 | $19.27 | 238330 |
| 2023-08-17 | -97.65 | $19.09 | 141300 |
| 2023-08-16 | -98.95 | $19.29 | 193300 |
| 2023-08-15 | -96.91 | $19.60 | 696800 |
| 2023-08-14 | -87.68 | $19.96 | 152442 |
| 2023-08-11 | -75.19 | $20.20 | 103539 |
| 2023-08-10 | -70.54 | $20.26 | 150900 |
| 2023-08-09 | -93.02 | $19.97 | 80223 |
| 2023-08-08 | -82.95 | $20.10 | 239400 |
| 2023-08-07 | -34.18 | $20.50 | 118200 |
| 2023-08-04 | -35.19 | $20.41 | 387926 |
| 2023-08-03 | -38.25 | $20.21 | 199800 |
| 2023-08-02 | -31.91 | $20.27 | 307639 |
| 2023-08-01 | -15.96 | $20.72 | 286500 |
| 2023-07-31 | -2.84 | $21.09 | 182100 |
| 2023-07-28 | -2.92 | $21.01 | 157344 |
| 2023-07-27 | -16.06 | $20.65 | 248334 |
| 2023-07-26 | -5.11 | $20.95 | 272943 |
| 2023-07-25 | -6.93 | $20.90 | 351700 |
| 2023-07-24 | -10.58 | $20.80 | 182900 |
| 2023-07-21 | -16.79 | $20.63 | 153600 |
| 2023-07-20 | -13.50 | $20.72 | 167051 |
| 2023-07-19 | -4.38 | $20.97 | 175259 |
| 2023-07-18 | -0.75 | $21.01 | 243201 |
| 2023-07-17 | 0.00 | $20.81 | 134804 |
| 2023-07-14 | -7.83 | $20.35 | 130800 |
| 2023-07-13 | -3.81 | $20.37 | 201400 |
| 2023-07-12 | 0.00 | $20.19 | 214373 |
| 2023-07-11 | -9.09 | $19.42 | 450000 |
| 2023-07-10 | -24.79 | $19.23 | 159230 |
| 2023-07-07 | -38.84 | $19.06 | 269900 |
| 2023-07-06 | -77.78 | $18.55 | 308488 |
| 2023-07-05 | -67.42 | $18.64 | 260600 |
| 2023-07-03 | -10.37 | $19.39 | 158400 |
| 2023-06-30 | -23.49 | $19.18 | 256761 |
| 2023-06-29 | -19.37 | $19.10 | 659100 |
| 2023-06-28 | -22.93 | $18.92 | 228100 |
| 2023-06-27 | -15.79 | $19.11 | 199339 |
| 2023-06-26 | -13.53 | $19.17 | 140700 |
| 2023-06-23 | -24.44 | $18.88 | 171608 |
| 2023-06-22 | -3.38 | $19.44 | 87200 |
| 2023-06-21 | -3.76 | $19.43 | 372000 |
| 2023-06-20 | -13.91 | $19.16 | 739412 |
| 2023-06-16 | -7.52 | $19.33 | 191108 |
| 2023-06-15 | 0.00 | $19.50 | 594200 |
| 2023-06-14 | -5.45 | $18.95 | 206000 |
| 2023-06-13 | -23.35 | $18.38 | 829718 |
| 2023-06-12 | -11.17 | $18.62 | 173121 |
| 2023-06-09 | -7.65 | $18.68 | 188300 |
| 2023-06-08 | 0.00 | $18.62 | 101015 |
| 2023-06-07 | -17.71 | $18.31 | 244024 |
| 2023-06-06 | 0.00 | $18.62 | 761500 |
| 2023-06-05 | -5.37 | $18.28 | 212638 |
| 2023-06-02 | -4.03 | $18.30 | 501763 |
| 2023-06-01 | -49.66 | $17.62 | 179025 |
| 2023-05-31 | -92.62 | $16.98 | 496368 |
| 2023-05-30 | -76.47 | $17.45 | 336300 |
| 2023-05-26 | -43.70 | $17.84 | 159500 |
| 2023-05-25 | -65.55 | $17.58 | 186503 |
| 2023-05-24 | -51.26 | $17.75 | 282920 |
| 2023-05-23 | -18.49 | $18.14 | 208150 |
| 2023-05-22 | -2.29 | $18.30 | 308900 |
| 2023-05-19 | -7.14 | $17.93 | 554300 |
| 2023-05-18 | -47.96 | $17.53 | 222848 |
| 2023-05-17 | -28.57 | $17.72 | 450742 |
| 2023-05-16 | -7.14 | $17.93 | 210200 |
| 2023-05-15 | -10.20 | $17.90 | 335420 |
| 2023-05-12 | -18.18 | $17.76 | 530120 |
| 2023-05-11 | -26.62 | $17.63 | 476934 |
| 2023-05-10 | -3.60 | $17.95 | 193400 |
| 2023-05-09 | -22.09 | $17.58 | 325712 |
| 2023-05-08 | -12.86 | $17.69 | 93000 |
| 2023-05-05 | -13.73 | $17.61 | 222900 |
| 2023-05-04 | -28.63 | $17.23 | 170729 |
| 2023-05-03 | -14.51 | $17.59 | 179004 |
| 2023-05-02 | -16.47 | $17.54 | 419400 |
| 2023-05-01 | -16.47 | $17.54 | 324942 |
| 2023-04-28 | -13.33 | $17.62 | 518100 |
| 2023-04-27 | 0.00 | $17.96 | 366000 |
| 2023-04-26 | -10.16 | $17.18 | 154635 |
| 2023-04-25 | -15.59 | $17.02 | 155500 |
| 2023-04-24 | -1.45 | $17.39 | 121900 |
| 2023-04-21 | -4.15 | $17.22 | 95538 |
| 2023-04-20 | -1.73 | $17.29 | 212000 |
| 2023-04-19 | -3.68 | $17.07 | 826411 |
| 2023-04-18 | -3.31 | $17.08 | 214122 |
| 2023-04-17 | -5.08 | $16.75 | 194300 |
| 2023-04-14 | -7.81 | $16.68 | 154529 |
| 2023-04-13 | -1.53 | $16.80 | 312049 |
| 2023-04-12 | -5.78 | $16.34 | 270600 |
| 2023-04-11 | -1.72 | $15.93 | 135600 |
| 2023-04-10 | -16.07 | $15.63 | 111205 |
| 2023-04-06 | -17.26 | $15.61 | 70800 |
| 2023-04-05 | -21.97 | $15.57 | 154600 |
| 2023-04-04 | -15.85 | $15.76 | 129700 |
| 2023-04-03 | -21.50 | $15.79 | 281939 |
| 2023-03-31 | -39.42 | $15.48 | 287400 |
| 2023-03-30 | -33.17 | $15.61 | 390800 |
| 2023-03-29 | -59.13 | $15.07 | 176531 |
| 2023-03-28 | -66.35 | $14.92 | 133631 |
| 2023-03-27 | -72.60 | $14.79 | 167518 |
| 2023-03-24 | -81.73 | $14.60 | 90776 |
| 2023-03-23 | -71.63 | $14.81 | 224600 |
| 2023-03-22 | -72.12 | $14.80 | 216520 |
| 2023-03-21 | -61.06 | $15.03 | 108530 |
| 2023-03-20 | -83.65 | $14.56 | 602000 |
| 2023-03-17 | -89.90 | $14.43 | 104000 |
| 2023-03-16 | -77.40 | $14.69 | 241438 |
| 2023-03-15 | -84.29 | $14.69 | 303800 |
| 2023-03-14 | -85.16 | $15.21 | 421104 |
| 2023-03-13 | -82.03 | $15.25 | 507837 |
| 2023-03-10 | -77.06 | $15.46 | 155200 |
| 2023-03-09 | -70.18 | $15.55 | 147900 |
| 2023-03-08 | -36.84 | $15.93 | 143062 |
| 2023-03-07 | -48.25 | $15.80 | 530201 |
| 2023-03-06 | -13.16 | $16.20 | 271523 |
| 2023-03-03 | -53.38 | $15.90 | 782900 |
| 2023-03-02 | -72.88 | $15.69 | 234600 |
| 2023-03-01 | -53.67 | $16.03 | 315200 |
| 2023-02-28 | -68.36 | $15.77 | 280417 |
| 2023-02-27 | -81.36 | $15.54 | 81341 |
| 2023-02-24 | -85.31 | $15.47 | 200610 |
| 2023-02-23 | -77.97 | $15.60 | 621312 |
| 2023-02-22 | -97.74 | $15.25 | 91909 |
| 2023-02-21 | -100.00 | $15.45 | 227635 |
| 2023-02-17 | -75.18 | $15.92 | 83700 |
| 2023-02-16 | -80.85 | $15.84 | 117224 |
| 2023-02-15 | -67.38 | $16.03 | 130533 |
| 2023-02-14 | -73.76 | $15.94 | 1.4M |
| 2023-02-13 | -85.82 | $15.77 | 306822 |
| 2023-02-10 | -93.28 | $15.73 | 239400 |
| 2023-02-09 | -71.21 | $16.07 | 242700 |
| 2023-02-08 | -68.94 | $16.10 | 317208 |
| 2023-02-07 | -73.48 | $16.04 | 289900 |
| 2023-02-06 | -96.52 | $15.90 | 864411 |
| 2023-02-03 | -51.72 | $16.41 | 491619 |
| 2023-02-02 | -19.83 | $16.78 | 895744 |
| 2023-02-01 | -20.69 | $16.77 | 632845 |
| 2023-01-31 | -18.88 | $16.74 | 358500 |
| 2023-01-30 | -44.65 | $16.30 | 358205 |
| 2023-01-27 | -16.46 | $16.74 | 367134 |
| 2023-01-26 | -9.69 | $16.82 | 190535 |
| 2023-01-25 | -16.84 | $16.68 | 160144 |
| 2023-01-24 | -11.73 | $16.78 | 157500 |
| 2023-01-23 | -4.08 | $16.93 | 172400 |
| 2023-01-20 | -16.84 | $16.68 | 207700 |
| 2023-01-19 | -26.11 | $16.48 | 156900 |
| 2023-01-18 | -28.96 | $16.37 | 401946 |
| 2023-01-17 | -19.00 | $16.59 | 274000 |
| 2023-01-13 | -3.62 | $16.93 | 333900 |
| 2023-01-12 | -1.81 | $16.97 | 434300 |
| 2023-01-11 | -6.60 | $16.78 | 393000 |
| 2023-01-10 | 0.00 | $16.92 | 330146 |
| 2023-01-09 | -8.24 | $16.47 | 531535 |
| 2023-01-06 | -0.61 | $16.42 | 156100 |
| 2023-01-05 | -21.38 | $15.94 | 427000 |
| 2023-01-04 | -2.07 | $16.22 | 883509 |
| 2023-01-03 | -18.18 | $15.70 | 831609 |
| 2022-12-30 | -17.50 | $15.46 | 312300 |
| 2022-12-29 | -3.75 | $15.57 | 218202 |
| 2022-12-28 | -56.79 | $15.05 | 192722 |
| 2022-12-27 | -38.55 | $15.19 | 189300 |
| 2022-12-23 | -7.95 | $15.44 | 293300 |
| 2022-12-22 | -4.55 | $15.47 | 137800 |
| 2022-12-21 | -2.94 | $15.43 | 232000 |
| 2022-12-20 | -31.07 | $15.14 | 183912 |
| 2022-12-19 | -50.00 | $14.80 | 207200 |
| 2022-12-16 | -41.67 | $14.91 | 357320 |
| 2022-12-15 | -37.88 | $14.96 | 738356 |
| 2022-12-14 | -13.64 | $15.28 | 93637 |
| 2022-12-13 | -12.12 | $15.30 | 300039 |
| 2022-12-12 | -5.08 | $15.26 | 253500 |
| 2022-12-09 | -34.75 | $14.91 | 413367 |
| 2022-12-08 | -25.00 | $14.97 | 212060 |
| 2022-12-07 | -19.07 | $14.95 | 274100 |
| 2022-12-06 | -22.45 | $14.88 | 357460 |
| 2022-12-05 | -18.40 | $14.93 | 441648 |
| 2022-12-02 | -9.91 | $15.09 | 387056 |
| 2022-12-01 | -1.68 | $15.27 | 339019 |
| 2022-11-30 | -1.08 | $15.08 | 623500 |
| 2022-11-29 | -9.63 | $14.78 | 595300 |
| 2022-11-28 | -13.33 | $14.68 | 691335 |
| 2022-11-25 | -2.20 | $14.98 | 711900 |
| 2022-11-23 | -13.07 | $14.63 | 182644 |
| 2022-11-22 | -13.44 | $14.59 | 415600 |
| 2022-11-21 | -22.00 | $14.23 | 573634 |
| 2022-11-18 | -15.08 | $14.46 | 268516 |
| 2022-11-17 | -12.04 | $14.54 | 580700 |
| 2022-11-16 | -6.81 | $14.74 | 799354 |
| 2022-11-15 | -11.39 | $14.54 | 2.1M |
| 2022-11-14 | -6.30 | $14.53 | 1.9M |
| 2022-11-11 | -0.80 | $14.66 | 786924 |
| 2022-11-10 | -1.19 | $14.21 | 520444 |
| 2022-11-09 | -8.72 | $13.38 | 477709 |
| 2022-11-08 | -2.80 | $13.57 | 613941 |
| 2022-11-07 | -1.67 | $13.40 | 360733 |
| 2022-11-04 | -0.35 | $13.28 | 589606 |
| 2022-11-03 | -15.79 | $12.53 | 377541 |
| 2022-11-02 | -14.98 | $12.55 | 749927 |
| 2022-11-01 | -7.63 | $12.63 | 405959 |
| 2022-10-31 | -3.43 | $12.42 | 240423 |
| 2022-10-28 | 0.00 | $12.48 | 336427 |
| 2022-10-27 | -8.81 | $12.21 | 213500 |
| 2022-10-26 | -3.95 | $12.15 | 949400 |
| 2022-10-25 | -4.48 | $11.73 | 346500 |
| 2022-10-24 | -21.97 | $11.48 | 171974 |
| 2022-10-21 | -21.97 | $11.48 | 205139 |
| 2022-10-20 | -39.85 | $11.25 | 244223 |
| 2022-10-19 | -67.22 | $11.04 | 177432 |
| 2022-10-18 | -48.33 | $11.38 | 240701 |
| 2022-10-17 | -56.91 | $11.26 | 325336 |
| 2022-10-14 | -77.88 | $10.93 | 186224 |
| 2022-10-13 | -68.20 | $11.14 | 318974 |
| 2022-10-12 | -97.60 | $10.72 | 235316 |
| 2022-10-11 | -97.12 | $10.73 | 279600 |
| 2022-10-10 | -95.67 | $10.76 | 299731 |
| 2022-10-07 | -91.70 | $10.91 | 300711 |
| 2022-10-06 | -85.89 | $11.05 | 273229 |
| 2022-10-05 | -68.46 | $11.47 | 511900 |
| 2022-10-04 | -56.43 | $11.76 | 532501 |
| 2022-10-03 | -84.65 | $11.08 | 692223 |
| 2022-09-30 | -98.33 | $10.77 | 643005 |
| 2022-09-29 | -91.21 | $10.94 | 664704 |
| 2022-09-28 | -82.38 | $11.39 | 164409 |
| 2022-09-27 | -93.81 | $11.15 | 354300 |
| 2022-09-26 | -98.07 | $11.09 | 229577 |
| 2022-09-23 | -94.35 | $11.54 | 156040 |
| 2022-09-22 | -71.81 | $12.20 | 161125 |
| 2022-09-21 | -89.93 | $11.93 | 137257 |
| 2022-09-20 | -75.00 | $12.20 | 307500 |
| 2022-09-19 | -51.19 | $12.60 | 330700 |
| 2022-09-16 | -71.56 | $12.38 | 250380 |
| 2022-09-15 | -63.68 | $12.63 | 110349 |
| 2022-09-14 | -68.44 | $12.55 | 275900 |
| 2022-09-13 | -79.52 | $12.38 | 306741 |
| 2022-09-12 | -56.31 | $13.06 | 434900 |
| 2022-09-09 | -67.09 | $12.81 | 327300 |
| 2022-09-08 | -86.26 | $12.21 | 141800 |
| 2022-09-07 | -83.71 | $12.29 | 218840 |
| 2022-09-06 | -99.36 | $11.80 | 144138 |
| 2022-09-02 | -95.24 | $12.11 | 827600 |
| 2022-09-01 | -93.20 | $12.17 | 378541 |
| 2022-08-31 | -99.16 | $12.55 | 122900 |
| 2022-08-30 | -98.31 | $12.58 | 212500 |
| 2022-08-29 | -95.77 | $12.87 | 129727 |
| 2022-08-26 | -99.51 | $12.86 | 189217 |
| 2022-08-25 | -83.67 | $13.27 | 186743 |
| 2022-08-24 | -94.39 | $13.06 | 90136 |
| 2022-08-23 | -88.83 | $13.32 | 128249 |
| 2022-08-22 | -97.21 | $13.17 | 234400 |
| 2022-08-19 | -80.79 | $13.69 | 80323 |
| 2022-08-18 | -59.60 | $14.01 | 50179 |
| 2022-08-17 | -52.32 | $14.12 | 75200 |
| 2022-08-16 | -18.54 | $14.63 | 270900 |
| 2022-08-15 | -17.88 | $14.64 | 673244 |
| 2022-08-12 | 0.00 | $14.91 | 131825 |
| 2022-08-11 | -6.86 | $14.64 | 117300 |
| 2022-08-10 | -3.16 | $14.56 | 256713 |
| 2022-08-09 | -25.26 | $14.14 | 35200 |
| 2022-08-08 | -20.53 | $14.23 | 132400 |
| 2022-08-05 | -34.74 | $13.96 | 73130 |
| 2022-08-04 | -23.68 | $14.17 | 253220 |
| 2022-08-03 | -17.37 | $14.29 | 133634 |
| 2022-08-02 | -27.37 | $14.10 | 504812 |
| 2022-08-01 | -4.21 | $14.54 | 135738 |
| 2022-07-29 | -9.14 | $14.41 | 217322 |
| 2022-07-28 | -39.09 | $13.92 | 128900 |
| 2022-07-27 | -51.63 | $13.76 | 278300 |
| 2022-07-26 | -63.68 | $13.57 | 408100 |
| 2022-07-25 | -43.59 | $14.04 | 269200 |
| 2022-07-22 | -46.58 | $13.97 | 56943 |
| 2022-07-21 | -51.28 | $13.86 | 31731 |
| 2022-07-20 | -50.85 | $13.87 | 288700 |
| 2022-07-19 | -49.37 | $13.93 | 119041 |
| 2022-07-18 | -69.87 | $13.44 | 64900 |
| 2022-07-15 | -81.59 | $13.16 | 80400 |
| 2022-07-14 | -87.45 | $13.02 | 111914 |
| 2022-07-13 | -89.47 | $13.24 | 35200 |
| 2022-07-12 | -99.48 | $13.19 | 86229 |
| 2022-07-11 | -83.82 | $13.71 | 68443 |
| 2022-07-08 | -71.78 | $14.11 | 49000 |
| 2022-07-07 | -83.99 | $13.88 | 118400 |
| 2022-07-06 | -94.81 | $13.59 | 47500 |
| 2022-07-05 | -91.82 | $13.70 | 211300 |
| 2022-07-01 | -75.74 | $14.56 | 146827 |
| 2022-06-30 | -74.39 | $14.63 | 66227 |
| 2022-06-29 | -70.53 | $14.74 | 55100 |
| 2022-06-28 | -71.93 | $14.70 | 166500 |
| 2022-06-27 | -69.82 | $14.76 | 140237 |
| 2022-06-24 | -76.49 | $14.57 | 106848 |
| 2022-06-23 | -90.18 | $14.18 | 114522 |
| 2022-06-22 | -79.30 | $14.49 | 126014 |
| 2022-06-21 | -65.26 | $14.89 | 126100 |
| 2022-06-17 | -78.25 | $14.52 | 217600 |
| 2022-06-16 | -93.68 | $14.08 | 305443 |
| 2022-06-15 | -86.01 | $14.66 | 71701 |
| 2022-06-14 | -94.19 | $14.48 | 144600 |
| 2022-06-13 | -97.10 | $14.41 | 279900 |
| 2022-06-10 | -83.25 | $15.06 | 258134 |
| 2022-06-09 | -50.38 | $15.44 | 253300 |
| 2022-06-08 | -25.77 | $16.08 | 153539 |
| 2022-06-07 | -11.15 | $16.46 | 94756 |
| 2022-06-06 | -15.38 | $16.35 | 591015 |
| 2022-06-03 | -19.62 | $16.24 | 76342 |
| 2022-06-02 | -0.38 | $16.74 | 106600 |
| 2022-06-01 | -20.77 | $16.21 | 122334 |
| 2022-05-31 | -9.23 | $16.51 | 128400 |
| 2022-05-27 | -1.29 | $16.44 | 120815 |
| 2022-05-26 | -1.74 | $16.41 | 100300 |
| 2022-05-25 | -12.23 | $16.16 | 166700 |
| 2022-05-24 | -2.18 | $16.39 | 127541 |
| 2022-05-23 | -21.61 | $16.29 | 421519 |
| 2022-05-20 | -51.85 | $15.58 | 437200 |
| 2022-05-19 | -60.28 | $15.58 | 121584 |
| 2022-05-18 | -73.46 | $15.27 | 146619 |
| 2022-05-17 | -62.80 | $15.72 | 165826 |
| 2022-05-16 | -75.36 | $15.19 | 189444 |
| 2022-05-13 | -79.16 | $15.04 | 138625 |
| 2022-05-12 | -97.19 | $14.27 | 259536 |
| 2022-05-11 | -99.26 | $14.59 | 148300 |
| 2022-05-10 | -96.92 | $14.87 | 141100 |
| 2022-05-09 | -98.16 | $14.93 | 195949 |
| 2022-05-06 | -93.42 | $15.11 | 157220 |
| 2022-05-05 | -96.19 | $15.13 | 405043 |
| 2022-05-04 | -79.31 | $16.17 | 146500 |
| 2022-05-03 | -93.37 | $15.75 | 70949 |
| 2022-05-02 | -94.04 | $15.74 | 154821 |
| 2022-04-29 | -99.73 | $15.78 | 135300 |
| 2022-04-28 | -89.75 | $16.27 | 693800 |
| 2022-04-27 | -97.19 | $16.01 | 214900 |
| 2022-04-26 | -99.46 | $16.17 | 392445 |
| 2022-04-25 | -90.46 | $17.07 | 411029 |
| 2022-04-22 | -98.80 | $17.34 | 144733 |
| 2022-04-21 | -98.58 | $17.73 | 161834 |
| 2022-04-20 | -94.48 | $18.11 | 131706 |
| 2022-04-19 | -86.19 | $18.26 | 146911 |
| 2022-04-18 | -90.96 | $18.31 | 122697 |
| 2022-04-14 | -84.94 | $18.41 | 75100 |
| 2022-04-13 | -74.84 | $18.63 | 116200 |
| 2022-04-12 | -81.58 | $18.27 | 126301 |
| 2022-04-11 | -49.62 | $18.50 | 165414 |
| 2022-04-08 | -51.02 | $18.32 | 232515 |
| 2022-04-07 | -45.92 | $18.47 | 174200 |
| 2022-04-06 | -46.60 | $18.45 | 462818 |
| 2022-04-05 | -38.10 | $18.70 | 317600 |
| 2022-04-04 | -13.65 | $19.27 | 370131 |
| 2022-04-01 | -9.58 | $19.39 | 197515 |
| 2022-03-31 | -18.04 | $19.01 | 440300 |
| 2022-03-30 | -2.00 | $19.73 | 688016 |
| 2022-03-29 | 0.00 | $19.68 | 808225 |
| 2022-03-28 | -5.91 | $18.83 | 657715 |
| 2022-03-25 | -11.83 | $18.61 | 157412 |
| 2022-03-24 | -10.22 | $18.67 | 83314 |
| 2022-03-23 | -17.47 | $18.40 | 118000 |
| 2022-03-22 | -17.26 | $18.83 | 270020 |
| 2022-03-21 | -30.74 | $18.44 | 122400 |
| 2022-03-18 | -35.99 | $18.62 | 144635 |
| 2022-03-17 | -34.30 | $18.97 | 151800 |
| 2022-03-16 | -49.09 | $18.42 | 212129 |
| 2022-03-15 | -61.78 | $17.65 | 155800 |
| 2022-03-14 | -71.99 | $17.03 | 132100 |
| 2022-03-11 | -70.51 | $17.12 | 205453 |
| 2022-03-10 | -73.01 | $16.99 | 340800 |
| 2022-03-09 | -68.04 | $17.34 | 347912 |
| 2022-03-08 | -85.85 | $16.22 | 630520 |
| 2022-03-07 | -99.36 | $15.37 | 402800 |
| 2022-03-04 | -95.80 | $16.15 | 373103 |
| 2022-03-03 | -82.41 | $17.17 | 436600 |
| 2022-03-02 | -65.74 | $18.07 | 184500 |
| 2022-03-01 | -82.22 | $17.18 | 632800 |
| 2022-02-28 | -68.70 | $17.91 | 336700 |
| 2022-02-25 | -58.70 | $18.45 | 390439 |
| 2022-02-24 | -76.30 | $17.50 | 1.3M |
| 2022-02-23 | -97.78 | $18.98 | 598800 |
| 2022-02-22 | -90.48 | $19.53 | 945129 |
| 2022-02-18 | -77.53 | $20.24 | 261400 |
| 2022-02-17 | -58.43 | $20.58 | 501525 |
| 2022-02-16 | -28.17 | $21.37 | 161813 |
| 2022-02-15 | -37.50 | $21.24 | 678600 |
| 2022-02-14 | -86.84 | $20.14 | 240824 |
| 2022-02-11 | -83.74 | $20.31 | 134911 |
| 2022-02-10 | -59.81 | $21.13 | 101600 |
| 2022-02-09 | -45.73 | $21.62 | 63900 |
| 2022-02-08 | -54.27 | $21.34 | 85700 |
| 2022-02-07 | -69.82 | $20.83 | 148600 |
| 2022-02-04 | -70.12 | $20.82 | 117838 |
| 2022-02-03 | -58.23 | $21.21 | 204600 |
| 2022-02-02 | -57.93 | $21.22 | 105624 |
| 2022-02-01 | -70.43 | $20.81 | 136500 |
| 2022-01-31 | -78.96 | $20.53 | 785100 |
| 2022-01-28 | -87.80 | $20.24 | 192407 |
| 2022-01-27 | -83.23 | $20.39 | 603700 |
| 2022-01-26 | -80.79 | $20.47 | 191233 |
| 2022-01-25 | -84.45 | $20.35 | 754832 |
| 2022-01-24 | -85.37 | $20.32 | 978000 |
| 2022-01-21 | -67.78 | $21.29 | 148300 |
| 2022-01-20 | -51.37 | $21.62 | 197400 |
| 2022-01-19 | -39.53 | $21.95 | 180438 |
| 2022-01-18 | -37.22 | $21.97 | 530800 |
| 2022-01-14 | -13.42 | $22.70 | 197900 |
| 2022-01-13 | -9.90 | $22.81 | 365500 |
| 2022-01-12 | -0.30 | $23.11 | 130136 |
| 2022-01-11 | -0.37 | $22.48 | 435900 |
| 2022-01-10 | -8.72 | $21.80 | 139400 |
| 2022-01-07 | -1.83 | $21.95 | 90500 |
| 2022-01-06 | -14.13 | $21.39 | 163800 |
| 2022-01-05 | -14.67 | $21.38 | 93535 |
| 2022-01-04 | -3.98 | $21.50 | 97400 |
| 2022-01-03 | -0.63 | $21.38 | 103724 |
| 2021-12-31 | -8.76 | $21.06 | 74212 |
| 2021-12-30 | -10.22 | $21.04 | 86700 |
| 2021-12-29 | -8.76 | $21.06 | 56300 |
| 2021-12-28 | -21.17 | $20.89 | 57200 |
| 2021-12-27 | -35.04 | $20.70 | 66603 |
| 2021-12-23 | -41.89 | $20.56 | 89400 |
| 2021-12-22 | -45.27 | $20.51 | 125600 |
| 2021-12-21 | -56.08 | $20.35 | 219200 |
| 2021-12-20 | -62.16 | $20.26 | 192241 |
| 2021-12-17 | -77.70 | $20.03 | 107545 |
| 2021-12-16 | -58.90 | $20.37 | 169945 |
| 2021-12-15 | -79.81 | $20.13 | 169900 |
| 2021-12-14 | -70.78 | $20.41 | 110636 |
| 2021-12-13 | -74.91 | $20.41 | 194500 |
| 2021-12-10 | -60.47 | $20.87 | 529500 |
| 2021-12-09 | -64.40 | $20.80 | 144546 |
| 2021-12-08 | -55.45 | $21.13 | 133000 |
| 2021-12-07 | -60.05 | $21.17 | 991112 |
| 2021-12-06 | -70.28 | $20.85 | 277936 |
| 2021-12-03 | -72.96 | $20.76 | 258700 |
| 2021-12-02 | -66.58 | $21.01 | 440200 |
| 2021-12-01 | -77.04 | $20.60 | 1.8M |
| 2021-11-30 | -81.12 | $20.44 | 1.5M |
| 2021-11-29 | -94.13 | $19.93 | 514242 |
| 2021-11-26 | -97.96 | $19.78 | 306000 |
| 2021-11-24 | -95.47 | $20.67 | 293500 |
| 2021-11-23 | -90.49 | $20.86 | 193401 |
| 2021-11-22 | -99.34 | $20.59 | 209700 |
| 2021-11-19 | -97.95 | $20.75 | 778832 |
| 2021-11-18 | -97.59 | $21.19 | 631501 |
| 2021-11-17 | -94.36 | $21.78 | 221849 |
| 2021-11-16 | -99.44 | $21.97 | 320568 |
| 2021-11-15 | -99.42 | $22.13 | 504550 |
| 2021-11-12 | -95.42 | $22.59 | 206700 |
| 2021-11-11 | -95.12 | $22.73 | 314332 |
| 2021-11-10 | -97.52 | $22.72 | 860100 |
| 2021-11-09 | -68.18 | $23.30 | 204400 |
| 2021-11-08 | -43.18 | $23.52 | 116845 |
| 2021-11-05 | -36.36 | $23.58 | 135218 |
| 2021-11-04 | -39.22 | $23.50 | 598634 |
| 2021-11-03 | -52.00 | $23.25 | 174231 |
| 2021-11-02 | -46.21 | $23.29 | 252519 |
| 2021-11-01 | -37.50 | $23.36 | 180301 |
| 2021-10-29 | -42.11 | $23.26 | 307038 |
| 2021-10-28 | -32.74 | $23.35 | 165400 |
| 2021-10-27 | -36.02 | $23.14 | 306400 |
| 2021-10-26 | -22.59 | $23.36 | 373000 |
| 2021-10-25 | -19.67 | $23.43 | 336718 |
| 2021-10-22 | -20.92 | $23.40 | 460400 |
| 2021-10-21 | -15.90 | $23.52 | 583720 |
| 2021-10-20 | -7.11 | $23.73 | 98900 |
| 2021-10-19 | -4.18 | $23.80 | 127900 |
| 2021-10-18 | -7.53 | $23.72 | 268100 |
| 2021-10-15 | -1.26 | $23.87 | 1.3M |
| 2021-10-14 | -0.85 | $23.84 | 375533 |
| 2021-10-13 | -8.44 | $23.57 | 137516 |
| 2021-10-12 | -6.22 | $23.62 | 113237 |
| 2021-10-11 | -6.90 | $23.40 | 145411 |
| 2021-10-08 | -25.37 | $23.01 | 182900 |
| 2021-10-07 | -40.80 | $22.70 | 55700 |
| 2021-10-06 | -35.32 | $22.81 | 79100 |
| 2021-10-05 | -45.77 | $22.60 | 98100 |
| 2021-10-04 | -50.98 | $22.51 | 250500 |
| 2021-10-01 | -51.47 | $22.50 | 176100 |
| 2021-09-30 | -79.90 | $21.92 | 123241 |
| 2021-09-29 | -98.53 | $21.54 | 165400 |
| 2021-09-28 | -96.52 | $21.61 | 188252 |
| 2021-09-27 | -72.54 | $22.15 | 191529 |
| 2021-09-24 | -70.98 | $22.18 | 72500 |
| 2021-09-23 | -61.66 | $22.36 | 90523 |
| 2021-09-22 | -60.10 | $22.39 | 187815 |
| 2021-09-21 | -88.08 | $21.85 | 226200 |
| 2021-09-20 | -87.05 | $21.87 | 179549 |
| 2021-09-17 | -42.20 | $22.63 | 128800 |
| 2021-09-16 | -20.64 | $23.10 | 238408 |
| 2021-09-15 | -10.55 | $23.32 | 168700 |
| 2021-09-14 | -4.59 | $23.45 | 154874 |
| 2021-09-13 | -12.84 | $23.27 | 113410 |
| 2021-09-10 | -25.23 | $23.00 | 124600 |
| 2021-09-09 | -28.90 | $22.92 | 108100 |
| 2021-09-08 | -21.56 | $23.08 | 218300 |
| 2021-09-07 | -0.92 | $23.53 | 47534 |
| 2021-09-03 | -2.37 | $23.43 | 111808 |
| 2021-09-02 | -4.31 | $23.37 | 75749 |
| 2021-09-01 | -3.92 | $23.33 | 152000 |
| 2021-08-31 | -2.26 | $23.10 | 95743 |
| 2021-08-30 | 0.00 | $22.66 | 65300 |
| 2021-08-27 | -5.77 | $22.35 | 37301 |
| 2021-08-26 | -16.67 | $22.17 | 58200 |
| 2021-08-25 | -2.15 | $22.28 | 94304 |
| 2021-08-24 | -22.33 | $22.04 | 55200 |
| 2021-08-23 | -27.12 | $21.95 | 88000 |
| 2021-08-20 | -56.78 | $21.60 | 78120 |
| 2021-08-19 | -66.10 | $21.49 | 90700 |
| 2021-08-18 | -43.22 | $21.76 | 268427 |
| 2021-08-17 | -19.49 | $22.04 | 19805 |
| 2021-08-16 | -4.52 | $22.20 | 76800 |
| 2021-08-13 | -1.29 | $22.25 | 91603 |
| 2021-08-12 | -8.33 | $22.04 | 53525 |
| 2021-08-11 | -18.06 | $21.90 | 42600 |
| 2021-08-10 | -25.69 | $21.79 | 56400 |
| 2021-08-09 | -23.61 | $21.82 | 91813 |
| 2021-08-06 | -27.78 | $21.76 | 37000 |
| 2021-08-05 | -7.64 | $22.05 | 81700 |
| 2021-08-04 | -12.50 | $21.98 | 77900 |
| 2021-08-03 | -11.94 | $21.90 | 36832 |
| 2021-08-02 | -14.93 | $21.86 | 111800 |
| 2021-07-30 | -19.40 | $21.80 | 86203 |
| 2021-07-29 | -13.43 | $21.88 | 70900 |
| 2021-07-28 | -40.30 | $21.52 | 78848 |
| 2021-07-27 | -61.03 | $21.25 | 136900 |
| 2021-07-26 | -57.87 | $21.47 | 174200 |
| 2021-07-23 | -59.55 | $21.44 | 106500 |
| 2021-07-22 | -61.24 | $21.41 | 79514 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.10
2026-07-20
Close Price
$40.52
Vol: 115914Average Directional Index - Detailed Analysis
Minimum
6.49
Average
19.86
Maximum
56.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.10 | $40.52 | 115914 |
| 2026-07-17 | 8.27 | $40.35 | 320535 |
| 2026-07-16 | 8.56 | $40.64 | 253144 |
| 2026-07-15 | 8.45 | $41.05 | 107989 |
| 2026-07-14 | 8.26 | $40.78 | 199146 |
| 2026-07-13 | 8.13 | $40.16 | 246814 |
| 2026-07-10 | 8.21 | $40.37 | 159700 |
| 2026-07-09 | 8.39 | $39.58 | 813849 |
| 2026-07-08 | 8.67 | $39.78 | 202721 |
| 2026-07-07 | 8.91 | $39.45 | 232226 |
| 2026-07-06 | 9.20 | $39.90 | 302912 |
| 2026-07-02 | 9.68 | $39.44 | 1.3M |
| 2026-07-01 | 10.13 | $38.69 | 456467 |
| 2026-06-30 | 9.97 | $38.61 | 458818 |
| 2026-06-29 | 9.69 | $38.48 | 286533 |
| 2026-06-26 | 9.26 | $38.27 | 222806 |
| 2026-06-25 | 8.85 | $38.55 | 457800 |
| 2026-06-24 | 8.54 | $37.99 | 479225 |
| 2026-06-23 | 7.82 | $38.73 | 467700 |
| 2026-06-22 | 7.52 | $39.36 | 468000 |
| 2026-06-18 | 7.52 | $39.75 | 398900 |
| 2026-06-17 | 7.71 | $40.23 | 544834 |
| 2026-06-16 | 8.05 | $40.69 | 404991 |
| 2026-06-15 | 8.07 | $39.91 | 425228 |
| 2026-06-12 | 8.25 | $40.95 | 387000 |
| 2026-06-11 | 8.10 | $40.56 | 1.1M |
| 2026-06-10 | 8.13 | $38.91 | 443447 |
| 2026-06-09 | 8.40 | $39.55 | 202549 |
| 2026-06-08 | 8.78 | $39.41 | 1.7M |
| 2026-06-05 | 8.82 | $38.90 | 325860 |
| 2026-06-04 | 8.86 | $40.36 | 397800 |
| 2026-06-03 | 8.82 | $39.97 | 109537 |
| 2026-06-02 | 8.98 | $40.18 | 200148 |
| 2026-06-01 | 9.08 | $40.05 | 304900 |
| 2026-05-29 | 9.27 | $40.51 | 249745 |
| 2026-05-28 | 9.05 | $40.60 | 195936 |
| 2026-05-27 | 8.88 | $40.43 | 123010 |
| 2026-05-26 | 8.74 | $40.45 | 552942 |
| 2026-05-22 | 8.59 | $39.95 | 153542 |
| 2026-05-21 | 8.73 | $39.76 | 123037 |
| 2026-05-20 | 9.03 | $39.75 | 282711 |
| 2026-05-19 | 9.34 | $38.92 | 292101 |
| 2026-05-18 | 9.73 | $39.66 | 494445 |
| 2026-05-15 | 10.14 | $38.66 | 385900 |
| 2026-05-14 | 10.42 | $39.71 | 139000 |
| 2026-05-13 | 10.67 | $39.57 | 166101 |
| 2026-05-12 | 11.14 | $38.86 | 479500 |
| 2026-05-11 | 11.47 | $39.71 | 1.1M |
| 2026-05-08 | 11.79 | $39.03 | 209600 |
| 2026-05-07 | 12.32 | $39.14 | 743000 |
| 2026-05-06 | 12.96 | $40.18 | 542314 |
| 2026-05-05 | 13.19 | $38.84 | 258800 |
| 2026-05-04 | 13.55 | $38.00 | 221500 |
| 2026-05-01 | 13.58 | $38.33 | 385045 |
| 2026-04-30 | 13.85 | $38.38 | 287100 |
| 2026-04-29 | 14.03 | $37.95 | 281515 |
| 2026-04-28 | 14.22 | $38.21 | 363800 |
| 2026-04-27 | 14.63 | $38.50 | 361535 |
| 2026-04-24 | 15.24 | $38.94 | 1.3M |
| 2026-04-23 | 16.02 | $38.76 | 511913 |
| 2026-04-22 | 16.84 | $39.58 | 619525 |
| 2026-04-21 | 17.09 | $39.37 | 296206 |
| 2026-04-20 | 17.36 | $40.35 | 428511 |
| 2026-04-17 | 17.19 | $40.64 | 688191 |
| 2026-04-16 | 16.65 | $39.93 | 602800 |
| 2026-04-15 | 16.42 | $40.48 | 332140 |
| 2026-04-14 | 15.96 | $40.24 | 302695 |
| 2026-04-13 | 15.53 | $39.85 | 456130 |
| 2026-04-10 | 15.29 | $39.29 | 278717 |
| 2026-04-09 | 15.22 | $39.08 | 256298 |
| 2026-04-08 | 15.24 | $38.58 | 278144 |
| 2026-04-07 | 15.45 | $37.26 | 243147 |
| 2026-04-06 | 16.03 | $37.04 | 329346 |
| 2026-04-02 | 16.83 | $36.77 | 425331 |
| 2026-04-01 | 17.55 | $36.48 | 403746 |
| 2026-03-31 | 18.47 | $36.41 | 404711 |
| 2026-03-30 | 19.22 | $34.64 | 715929 |
| 2026-03-27 | 19.24 | $34.58 | 285621 |
| 2026-03-26 | 19.13 | $34.95 | 770700 |
| 2026-03-25 | 19.23 | $35.49 | 124056 |
| 2026-03-24 | 19.50 | $34.61 | 404727 |
| 2026-03-23 | 19.40 | $35.32 | 573200 |
| 2026-03-20 | 19.52 | $34.48 | 802400 |
| 2026-03-19 | 19.31 | $35.53 | 493222 |
| 2026-03-18 | 19.34 | $35.26 | 205328 |
| 2026-03-17 | 19.54 | $36.08 | 582642 |
| 2026-03-16 | 19.95 | $35.08 | 674408 |
| 2026-03-13 | 19.66 | $34.48 | 630977 |
| 2026-03-12 | 19.35 | $34.87 | 801946 |
| 2026-03-11 | 19.08 | $35.73 | 671700 |
| 2026-03-10 | 19.23 | $35.68 | 1.4M |
| 2026-03-09 | 19.40 | $35.66 | 823100 |
| 2026-03-06 | 19.28 | $35.37 | 617716 |
| 2026-03-05 | 18.88 | $35.80 | 734900 |
| 2026-03-04 | 18.73 | $36.21 | 958571 |
| 2026-03-03 | 18.75 | $35.53 | 852914 |
| 2026-03-02 | 18.41 | $37.31 | 881719 |
| 2026-02-27 | 19.20 | $38.13 | 1.6M |
| 2026-02-26 | 19.56 | $38.19 | 614500 |
| 2026-02-25 | 19.94 | $38.71 | 323220 |
| 2026-02-24 | 20.04 | $37.95 | 509706 |
| 2026-02-23 | 20.58 | $38.10 | 619600 |
| 2026-02-20 | 20.72 | $37.81 | 453836 |
| 2026-02-19 | 21.28 | $37.65 | 436900 |
| 2026-02-18 | 21.97 | $37.73 | 301300 |
| 2026-02-17 | 22.45 | $37.50 | 645000 |
| 2026-02-13 | 23.17 | $37.67 | 491092 |
| 2026-02-12 | 23.50 | $37.91 | 510600 |
| 2026-02-11 | 23.47 | $38.39 | 556400 |
| 2026-02-10 | 23.16 | $38.11 | 664400 |
| 2026-02-09 | 22.83 | $38.76 | 491600 |
| 2026-02-06 | 22.19 | $37.92 | 282202 |
| 2026-02-05 | 21.96 | $37.37 | 661096 |
| 2026-02-04 | 21.74 | $38.28 | 604527 |
| 2026-02-03 | 20.76 | $38.35 | 335563 |
| 2026-02-02 | 19.81 | $37.66 | 657480 |
| 2026-01-30 | 19.13 | $37.59 | 1.4M |
| 2026-01-29 | 18.41 | $38.38 | 530390 |
| 2026-01-28 | 17.19 | $38.25 | 340619 |
| 2026-01-27 | 16.12 | $38.44 | 1.1M |
| 2026-01-26 | 14.98 | $37.74 | 543702 |
| 2026-01-23 | 14.14 | $36.89 | 374801 |
| 2026-01-22 | 13.82 | $37.26 | 465660 |
| 2026-01-21 | 13.26 | $36.15 | 454014 |
| 2026-01-20 | 13.46 | $35.84 | 729512 |
| 2026-01-16 | 13.82 | $35.92 | 424100 |
| 2026-01-15 | 14.03 | $36.15 | 352263 |
| 2026-01-14 | 14.14 | $36.03 | 194900 |
| 2026-01-13 | 14.11 | $36.09 | 521367 |
| 2026-01-12 | 14.07 | $36.38 | 407825 |
| 2026-01-09 | 13.88 | $36.20 | 367262 |
| 2026-01-08 | 13.82 | $35.82 | 472058 |
| 2026-01-07 | 13.98 | $36.60 | 270121 |
| 2026-01-06 | 13.23 | $36.26 | 827800 |
| 2026-01-05 | 12.47 | $36.17 | 874086 |
| 2026-01-02 | 11.95 | $36.25 | 455129 |
| 2025-12-31 | 11.20 | $35.19 | 177000 |
| 2025-12-30 | 11.13 | $35.16 | 529800 |
| 2025-12-29 | 10.90 | $34.96 | 193100 |
| 2025-12-26 | 10.90 | $35.20 | 113800 |
| 2025-12-24 | 10.65 | $35.15 | 55900 |
| 2025-12-23 | 10.40 | $34.99 | 169307 |
| 2025-12-22 | 10.25 | $35.20 | 277261 |
| 2025-12-19 | 10.00 | $34.78 | 246813 |
| 2025-12-18 | 9.95 | $34.41 | 287231 |
| 2025-12-17 | 10.12 | $34.27 | 502600 |
| 2025-12-16 | 10.39 | $34.41 | 567447 |
| 2025-12-15 | 10.68 | $35.90 | 227486 |
| 2025-12-12 | 9.62 | $35.20 | 311200 |
| 2025-12-11 | 8.87 | $35.27 | 370226 |
| 2025-12-10 | 8.17 | $34.88 | 331200 |
| 2025-12-09 | 7.68 | $34.25 | 355300 |
| 2025-12-08 | 7.68 | $33.51 | 107600 |
| 2025-12-05 | 7.95 | $33.44 | 86000 |
| 2025-12-04 | 8.13 | $33.53 | 495909 |
| 2025-12-03 | 8.34 | $33.61 | 233750 |
| 2025-12-02 | 8.62 | $33.65 | 320500 |
| 2025-12-01 | 8.92 | $33.90 | 413900 |
| 2025-11-28 | 9.17 | $34.07 | 116900 |
| 2025-11-26 | 9.54 | $34.07 | 229500 |
| 2025-11-25 | 9.92 | $33.73 | 215925 |
| 2025-11-24 | 10.23 | $32.94 | 304444 |
| 2025-11-21 | 9.96 | $33.04 | 279204 |
| 2025-11-20 | 9.68 | $32.56 | 502417 |
| 2025-11-19 | 9.38 | $33.29 | 229324 |
| 2025-11-18 | 9.51 | $32.87 | 614403 |
| 2025-11-17 | 9.26 | $33.39 | 222243 |
| 2025-11-14 | 9.44 | $34.16 | 161613 |
| 2025-11-13 | 9.77 | $34.13 | 417200 |
| 2025-11-12 | 9.86 | $34.42 | 219800 |
| 2025-11-11 | 9.82 | $34.56 | 340613 |
| 2025-11-10 | 9.47 | $34.44 | 219143 |
| 2025-11-07 | 9.30 | $33.84 | 111300 |
| 2025-11-06 | 9.57 | $33.95 | 163400 |
| 2025-11-05 | 9.49 | $33.51 | 84813 |
| 2025-11-04 | 9.97 | $33.31 | 979728 |
| 2025-11-03 | 10.45 | $33.78 | 117347 |
| 2025-10-31 | 10.64 | $33.71 | 189729 |
| 2025-10-30 | 10.84 | $34.22 | 192700 |
| 2025-10-29 | 10.45 | $34.53 | 381740 |
| 2025-10-28 | 9.78 | $34.85 | 202870 |
| 2025-10-27 | 8.78 | $34.20 | 322311 |
| 2025-10-24 | 8.25 | $33.91 | 259800 |
| 2025-10-23 | 7.85 | $34.17 | 183200 |
| 2025-10-22 | 7.22 | $33.83 | 593555 |
| 2025-10-21 | 6.72 | $33.10 | 110226 |
| 2025-10-20 | 6.65 | $33.49 | 289713 |
| 2025-10-17 | 6.49 | $32.92 | 223844 |
| 2025-10-16 | 6.79 | $32.83 | 417914 |
| 2025-10-15 | 7.11 | $32.90 | 120139 |
| 2025-10-14 | 7.47 | $32.22 | 114327 |
| 2025-10-13 | 7.13 | $32.41 | 418900 |
| 2025-10-10 | 7.07 | $31.78 | 302100 |
| 2025-10-09 | 6.91 | $32.28 | 162400 |
| 2025-10-08 | 7.20 | $32.62 | 159800 |
| 2025-10-07 | 7.44 | $32.58 | 605110 |
| 2025-10-06 | 7.64 | $32.51 | 305500 |
| 2025-10-03 | 7.90 | $32.92 | 249100 |
| 2025-10-02 | 7.87 | $32.81 | 462184 |
| 2025-10-01 | 7.85 | $32.60 | 455600 |
| 2025-09-30 | 8.14 | $32.20 | 167017 |
| 2025-09-29 | 8.32 | $32.11 | 517603 |
| 2025-09-26 | 8.46 | $32.17 | 192003 |
| 2025-09-25 | 8.59 | $31.57 | 596525 |
| 2025-09-24 | 8.38 | $32.09 | 459700 |
| 2025-09-23 | 8.62 | $32.04 | 1.1M |
| 2025-09-22 | 8.88 | $32.00 | 255401 |
| 2025-09-19 | 8.93 | $31.76 | 541827 |
| 2025-09-18 | 8.93 | $32.07 | 184120 |
| 2025-09-17 | 9.12 | $32.32 | 479004 |
| 2025-09-16 | 9.49 | $32.51 | 455800 |
| 2025-09-15 | 9.98 | $32.81 | 435978 |
| 2025-09-12 | 10.40 | $32.28 | 455791 |
| 2025-09-11 | 10.70 | $32.60 | 516302 |
| 2025-09-10 | 11.10 | $31.83 | 372800 |
| 2025-09-09 | 11.15 | $32.38 | 438400 |
| 2025-09-08 | 11.53 | $32.88 | 403361 |
| 2025-09-05 | 12.05 | $32.14 | 628344 |
| 2025-09-04 | 12.50 | $32.13 | 553751 |
| 2025-09-03 | 12.69 | $31.52 | 262056 |
| 2025-09-02 | 12.49 | $31.29 | 642300 |
| 2025-08-29 | 12.00 | $31.70 | 518756 |
| 2025-08-28 | 11.96 | $32.07 | 899640 |
| 2025-08-27 | 12.15 | $32.34 | 764565 |
| 2025-08-26 | 12.37 | $32.86 | 357200 |
| 2025-08-25 | 12.88 | $32.59 | 597600 |
| 2025-08-22 | 13.43 | $32.70 | 1.1M |
| 2025-08-21 | 14.08 | $33.38 | 2.4M |
| 2025-08-20 | 14.21 | $33.78 | 259510 |
| 2025-08-19 | 13.89 | $33.79 | 590100 |
| 2025-08-18 | 13.45 | $33.64 | 171166 |
| 2025-08-15 | 13.32 | $33.45 | 155700 |
| 2025-08-14 | 13.20 | $33.27 | 246315 |
| 2025-08-13 | 13.29 | $34.07 | 650900 |
| 2025-08-12 | 12.69 | $33.99 | 117400 |
| 2025-08-11 | 12.12 | $33.44 | 207900 |
| 2025-08-08 | 11.70 | $33.97 | 291972 |
| 2025-08-07 | 11.14 | $33.53 | 393802 |
| 2025-08-06 | 10.70 | $32.84 | 473013 |
| 2025-08-05 | 10.79 | $31.79 | 725105 |
| 2025-08-04 | 11.12 | $31.94 | 305100 |
| 2025-08-01 | 11.62 | $31.70 | 330594 |
| 2025-07-31 | 12.00 | $31.75 | 575162 |
| 2025-07-30 | 12.61 | $32.21 | 498318 |
| 2025-07-29 | 13.01 | $32.25 | 301500 |
| 2025-07-28 | 13.56 | $32.13 | 528940 |
| 2025-07-25 | 14.13 | $33.35 | 151318 |
| 2025-07-24 | 13.76 | $33.29 | 202119 |
| 2025-07-23 | 13.33 | $33.45 | 437633 |
| 2025-07-22 | 12.87 | $32.93 | 136902 |
| 2025-07-21 | 12.69 | $32.90 | 247745 |
| 2025-07-18 | 12.41 | $32.86 | 175800 |
| 2025-07-17 | 12.04 | $32.34 | 220145 |
| 2025-07-16 | 12.10 | $31.97 | 241400 |
| 2025-07-15 | 12.37 | $31.66 | 149544 |
| 2025-07-14 | 12.66 | $32.14 | 259000 |
| 2025-07-11 | 12.69 | $31.95 | 103277 |
| 2025-07-10 | 12.85 | $32.05 | 304410 |
| 2025-07-09 | 13.02 | $32.72 | 134900 |
| 2025-07-08 | 12.66 | $32.62 | 183691 |
| 2025-07-07 | 12.35 | $32.25 | 348800 |
| 2025-07-03 | 12.17 | $32.82 | 651400 |
| 2025-07-02 | 11.48 | $32.19 | 320193 |
| 2025-07-01 | 11.08 | $32.06 | 475200 |
| 2025-06-30 | 10.65 | $32.26 | 511200 |
| 2025-06-27 | 10.06 | $31.69 | 261321 |
| 2025-06-26 | 9.67 | $31.65 | 641038 |
| 2025-06-25 | 9.32 | $30.57 | 225200 |
| 2025-06-24 | 9.58 | $30.56 | 544811 |
| 2025-06-23 | 9.86 | $29.51 | 714048 |
| 2025-06-20 | 9.83 | $29.72 | 279900 |
| 2025-06-18 | 10.16 | $29.36 | 337342 |
| 2025-06-17 | 10.32 | $29.39 | 703982 |
| 2025-06-16 | 10.53 | $29.38 | 863575 |
| 2025-06-13 | 10.74 | $29.86 | 1.7M |
| 2025-06-12 | 11.21 | $30.63 | 278443 |
| 2025-06-11 | 11.39 | $30.62 | 384720 |
| 2025-06-10 | 11.58 | $30.83 | 340549 |
| 2025-06-09 | 11.65 | $30.00 | 416439 |
| 2025-06-06 | 12.25 | $29.46 | 426471 |
| 2025-06-05 | 12.47 | $29.75 | 442616 |
| 2025-06-04 | 12.99 | $30.22 | 345816 |
| 2025-06-03 | 13.58 | $29.92 | 744432 |
| 2025-06-02 | 14.09 | $30.49 | 568497 |
| 2025-05-30 | 14.72 | $30.37 | 542000 |
| 2025-05-29 | 15.42 | $30.72 | 483500 |
| 2025-05-28 | 15.81 | $31.25 | 661813 |
| 2025-05-27 | 15.82 | $30.82 | 693606 |
| 2025-05-23 | 16.03 | $29.85 | 418186 |
| 2025-05-22 | 16.81 | $29.99 | 883630 |
| 2025-05-21 | 17.49 | $30.09 | 766631 |
| 2025-05-20 | 17.99 | $30.77 | 454600 |
| 2025-05-19 | 18.31 | $30.53 | 378900 |
| 2025-05-16 | 18.77 | $30.32 | 510001 |
| 2025-05-15 | 19.11 | $30.49 | 242496 |
| 2025-05-14 | 19.28 | $30.68 | 258507 |
| 2025-05-13 | 19.31 | $30.80 | 501228 |
| 2025-05-12 | 19.33 | $30.50 | 542232 |
| 2025-05-09 | 19.48 | $30.88 | 429047 |
| 2025-05-08 | 19.26 | $29.94 | 431178 |
| 2025-05-07 | 19.40 | $29.66 | 497600 |
| 2025-05-06 | 19.72 | $29.48 | 678300 |
| 2025-05-05 | 20.25 | $29.83 | 500816 |
| 2025-05-02 | 20.38 | $30.09 | 491000 |
| 2025-05-01 | 20.37 | $29.45 | 991113 |
| 2025-04-30 | 20.53 | $29.48 | 598700 |
| 2025-04-29 | 20.76 | $30.30 | 177242 |
| 2025-04-28 | 20.30 | $30.30 | 433500 |
| 2025-04-25 | 19.82 | $30.04 | 399027 |
| 2025-04-24 | 19.37 | $30.19 | 553619 |
| 2025-04-23 | 18.89 | $29.43 | 474548 |
| 2025-04-22 | 18.57 | $29.25 | 488040 |
| 2025-04-21 | 18.42 | $28.63 | 434566 |
| 2025-04-17 | 18.47 | $28.29 | 752267 |
| 2025-04-16 | 18.66 | $27.74 | 382625 |
| 2025-04-15 | 19.11 | $27.58 | 335041 |
| 2025-04-14 | 19.64 | $27.59 | 243708 |
| 2025-04-11 | 20.25 | $27.25 | 249400 |
| 2025-04-10 | 21.06 | $26.93 | 731716 |
| 2025-04-09 | 22.08 | $27.69 | 1.2M |
| 2025-04-08 | 23.16 | $24.70 | 824438 |
| 2025-04-07 | 23.39 | $24.54 | 975826 |
| 2025-04-04 | 23.30 | $25.14 | 2.0M |
| 2025-04-03 | 23.58 | $27.51 | 1.1M |
| 2025-04-02 | 24.48 | $28.79 | 363900 |
| 2025-04-01 | 24.83 | $28.28 | 354700 |
| 2025-03-31 | 25.40 | $28.01 | 599500 |
| 2025-03-28 | 26.21 | $28.43 | 317001 |
| 2025-03-27 | 26.40 | $28.69 | 311446 |
| 2025-03-26 | 26.60 | $28.42 | 449050 |
| 2025-03-25 | 26.87 | $29.11 | 428049 |
| 2025-03-24 | 26.58 | $28.56 | 349200 |
| 2025-03-21 | 26.52 | $28.13 | 441225 |
| 2025-03-20 | 26.72 | $28.35 | 586900 |
| 2025-03-19 | 26.87 | $28.79 | 640719 |
| 2025-03-18 | 26.46 | $29.15 | 830711 |
| 2025-03-17 | 25.75 | $29.01 | 859887 |
| 2025-03-14 | 25.09 | $28.50 | 794447 |
| 2025-03-13 | 24.61 | $27.58 | 490535 |
| 2025-03-12 | 24.51 | $27.17 | 450500 |
| 2025-03-11 | 24.65 | $26.88 | 1.2M |
| 2025-03-10 | 24.90 | $26.44 | 1.0M |
| 2025-03-07 | 25.42 | $27.42 | 710317 |
| 2025-03-06 | 25.28 | $26.86 | 999012 |
| 2025-03-05 | 25.23 | $26.92 | 894103 |
| 2025-03-04 | 25.34 | $25.51 | 913221 |
| 2025-03-03 | 26.22 | $25.68 | 433300 |
| 2025-02-28 | 26.59 | $25.28 | 526001 |
| 2025-02-27 | 27.15 | $25.55 | 347060 |
| 2025-02-26 | 27.31 | $26.18 | 499800 |
| 2025-02-25 | 26.75 | $25.95 | 325800 |
| 2025-02-24 | 26.43 | $25.62 | 304620 |
| 2025-02-21 | 26.21 | $25.99 | 262908 |
| 2025-02-20 | 25.55 | $26.19 | 286158 |
| 2025-02-19 | 24.76 | $26.12 | 445483 |
| 2025-02-18 | 23.96 | $26.74 | 734440 |
| 2025-02-14 | 22.66 | $25.77 | 381600 |
| 2025-02-13 | 21.66 | $25.86 | 537329 |
| 2025-02-12 | 20.68 | $25.67 | 447100 |
| 2025-02-11 | 19.71 | $25.16 | 232100 |
| 2025-02-10 | 18.99 | $24.56 | 172401 |
| 2025-02-07 | 18.64 | $24.30 | 164210 |
| 2025-02-06 | 18.32 | $24.20 | 454619 |
| 2025-02-05 | 18.20 | $23.57 | 382500 |
| 2025-02-04 | 18.52 | $23.59 | 185034 |
| 2025-02-03 | 18.80 | $23.01 | 112135 |
| 2025-01-31 | 19.45 | $23.63 | 224410 |
| 2025-01-30 | 19.24 | $24.03 | 138900 |
| 2025-01-29 | 18.67 | $23.45 | 201700 |
| 2025-01-28 | 18.55 | $23.58 | 191054 |
| 2025-01-27 | 18.38 | $23.56 | 68248 |
| 2025-01-24 | 18.27 | $23.60 | 190721 |
| 2025-01-23 | 17.88 | $23.27 | 159220 |
| 2025-01-22 | 17.69 | $23.13 | 122600 |
| 2025-01-21 | 17.58 | $22.85 | 313904 |
| 2025-01-17 | 17.81 | $22.08 | 414000 |
| 2025-01-16 | 18.56 | $21.83 | 322400 |
| 2025-01-15 | 19.29 | $21.96 | 123200 |
| 2025-01-14 | 20.19 | $21.59 | 153216 |
| 2025-01-13 | 20.57 | $21.28 | 540100 |
| 2025-01-10 | 20.58 | $21.28 | 59949 |
| 2025-01-08 | 20.68 | $21.15 | 58100 |
| 2025-01-07 | 20.58 | $21.52 | 68400 |
| 2025-01-06 | 20.92 | $21.64 | 86838 |
| 2025-01-03 | 21.40 | $21.24 | 75900 |
| 2025-01-02 | 21.14 | $20.91 | 128420 |
| 2024-12-31 | 20.58 | $20.87 | 86800 |
| 2024-12-30 | 19.87 | $21.00 | 46038 |
| 2024-12-27 | 19.24 | $21.10 | 61900 |
| 2024-12-26 | 18.58 | $21.34 | 59737 |
| 2024-12-24 | 18.12 | $21.31 | 38500 |
| 2024-12-23 | 17.48 | $21.16 | 43100 |
| 2024-12-20 | 16.62 | $21.07 | 95300 |
| 2024-12-19 | 15.71 | $21.06 | 122000 |
| 2024-12-18 | 14.92 | $20.76 | 198649 |
| 2024-12-17 | 14.09 | $21.23 | 236500 |
| 2024-12-16 | 13.56 | $22.74 | 117905 |
| 2024-12-13 | 14.20 | $22.71 | 299500 |
| 2024-12-12 | 14.80 | $22.55 | 80100 |
| 2024-12-11 | 15.43 | $22.81 | 66328 |
| 2024-12-10 | 15.82 | $23.07 | 85700 |
| 2024-12-09 | 15.92 | $23.11 | 434700 |
| 2024-12-06 | 15.89 | $23.08 | 91800 |
| 2024-12-05 | 15.86 | $23.14 | 112545 |
| 2024-12-04 | 15.90 | $22.61 | 75320 |
| 2024-12-03 | 16.51 | $22.33 | 91500 |
| 2024-12-02 | 17.30 | $22.45 | 127848 |
| 2024-11-29 | 18.17 | $22.09 | 27636 |
| 2024-11-27 | 18.60 | $21.88 | 88425 |
| 2024-11-26 | 18.89 | $21.78 | 140231 |
| 2024-11-25 | 19.11 | $21.79 | 180503 |
| 2024-11-22 | 19.36 | $21.51 | 511135 |
| 2024-11-21 | 19.10 | $21.49 | 163732 |
| 2024-11-20 | 18.83 | $21.26 | 99805 |
| 2024-11-19 | 18.10 | $21.20 | 449600 |
| 2024-11-18 | 17.35 | $21.85 | 1.1M |
| 2024-11-15 | 17.11 | $21.74 | 81600 |
| 2024-11-14 | 16.78 | $22.12 | 138800 |
| 2024-11-13 | 16.72 | $21.90 | 80600 |
| 2024-11-12 | 16.43 | $22.10 | 327300 |
| 2024-11-11 | 16.33 | $22.62 | 186601 |
| 2024-11-08 | 16.67 | $22.89 | 67732 |
| 2024-11-07 | 17.24 | $23.31 | 317700 |
| 2024-11-06 | 18.14 | $22.30 | 137023 |
| 2024-11-05 | 17.97 | $22.58 | 115400 |
| 2024-11-04 | 17.93 | $22.49 | 323606 |
| 2024-11-01 | 18.03 | $22.19 | 169500 |
| 2024-10-31 | 17.52 | $22.26 | 104000 |
| 2024-10-30 | 16.84 | $22.31 | 90139 |
| 2024-10-29 | 16.32 | $22.85 | 148723 |
| 2024-10-28 | 15.98 | $22.46 | 113725 |
| 2024-10-25 | 15.11 | $22.31 | 410446 |
| 2024-10-24 | 14.19 | $22.45 | 347600 |
| 2024-10-23 | 13.30 | $22.38 | 65500 |
| 2024-10-22 | 12.32 | $22.53 | 136805 |
| 2024-10-21 | 11.47 | $22.90 | 44276 |
| 2024-10-18 | 10.84 | $23.25 | 212724 |
| 2024-10-17 | 10.46 | $22.96 | 228300 |
| 2024-10-16 | 9.89 | $23.70 | 67808 |
| 2024-10-15 | 10.05 | $23.55 | 121100 |
| 2024-10-14 | 10.07 | $23.73 | 66600 |
| 2024-10-11 | 10.28 | $23.87 | 73000 |
| 2024-10-10 | 10.63 | $23.60 | 86903 |
| 2024-10-09 | 10.63 | $23.66 | 53500 |
| 2024-10-08 | 10.82 | $23.29 | 366017 |
| 2024-10-07 | 10.61 | $23.17 | 169200 |
| 2024-10-04 | 10.26 | $23.34 | 60534 |
| 2024-10-03 | 9.97 | $23.29 | 400334 |
| 2024-10-02 | 9.71 | $23.83 | 116700 |
| 2024-10-01 | 9.89 | $23.94 | 196400 |
| 2024-09-30 | 10.18 | $24.24 | 328600 |
| 2024-09-27 | 10.67 | $24.86 | 96300 |
| 2024-09-26 | 10.41 | $24.87 | 127937 |
| 2024-09-25 | 10.22 | $24.46 | 119203 |
| 2024-09-24 | 10.23 | $24.63 | 276200 |
| 2024-09-23 | 10.28 | $23.87 | 135249 |
| 2024-09-20 | 10.54 | $23.87 | 340346 |
| 2024-09-19 | 10.82 | $24.45 | 93600 |
| 2024-09-18 | 11.18 | $24.02 | 260102 |
| 2024-09-17 | 11.60 | $24.08 | 76500 |
| 2024-09-16 | 12.18 | $23.91 | 79900 |
| 2024-09-13 | 12.40 | $23.94 | 58000 |
| 2024-09-12 | 12.66 | $23.60 | 215201 |
| 2024-09-11 | 12.43 | $23.36 | 130400 |
| 2024-09-10 | 11.90 | $23.57 | 178400 |
| 2024-09-09 | 11.78 | $23.88 | 108800 |
| 2024-09-06 | 11.99 | $23.64 | 110800 |
| 2024-09-05 | 12.22 | $24.26 | 141300 |
| 2024-09-04 | 12.58 | $24.61 | 400400 |
| 2024-09-03 | 12.71 | $24.52 | 314937 |
| 2024-08-30 | 12.77 | $24.57 | 143920 |
| 2024-08-29 | 13.18 | $24.47 | 161538 |
| 2024-08-28 | 13.57 | $24.29 | 157005 |
| 2024-08-27 | 14.16 | $24.69 | 66429 |
| 2024-08-26 | 14.57 | $24.56 | 78900 |
| 2024-08-23 | 14.85 | $24.84 | 92800 |
| 2024-08-22 | 15.12 | $24.37 | 136625 |
| 2024-08-21 | 15.59 | $24.73 | 99110 |
| 2024-08-20 | 16.01 | $24.37 | 102145 |
| 2024-08-19 | 16.60 | $24.82 | 1.3M |
| 2024-08-16 | 16.92 | $24.67 | 208200 |
| 2024-08-15 | 17.39 | $24.02 | 236214 |
| 2024-08-14 | 18.24 | $23.68 | 42900 |
| 2024-08-13 | 18.76 | $23.59 | 106300 |
| 2024-08-12 | 19.12 | $23.25 | 169900 |
| 2024-08-09 | 19.20 | $22.49 | 57600 |
| 2024-08-08 | 18.27 | $22.54 | 87100 |
| 2024-08-07 | 17.29 | $21.92 | 173510 |
| 2024-08-06 | 15.99 | $22.11 | 475550 |
| 2024-08-05 | 14.54 | $22.57 | 362745 |
| 2024-08-02 | 13.13 | $23.31 | 126300 |
| 2024-08-01 | 12.31 | $23.20 | 258700 |
| 2024-07-31 | 11.44 | $23.86 | 82427 |
| 2024-07-30 | 11.07 | $23.47 | 64500 |
| 2024-07-29 | 10.62 | $23.80 | 88220 |
| 2024-07-26 | 10.36 | $23.86 | 51836 |
| 2024-07-25 | 10.17 | $23.78 | 91000 |
| 2024-07-24 | 9.96 | $23.72 | 242900 |
| 2024-07-23 | 9.87 | $24.04 | 378900 |
| 2024-07-22 | 10.09 | $24.66 | 190840 |
| 2024-07-19 | 10.50 | $24.39 | 42648 |
| 2024-07-18 | 11.04 | $24.51 | 180749 |
| 2024-07-17 | 11.52 | $24.27 | 296045 |
| 2024-07-16 | 11.82 | $24.64 | 369408 |
| 2024-07-15 | 12.44 | $25.44 | 75000 |
| 2024-07-12 | 12.06 | $25.47 | 75900 |
| 2024-07-11 | 11.59 | $25.15 | 95100 |
| 2024-07-10 | 11.33 | $25.02 | 87100 |
| 2024-07-09 | 11.33 | $25.07 | 112125 |
| 2024-07-08 | 11.27 | $25.00 | 89300 |
| 2024-07-05 | 11.23 | $24.86 | 122138 |
| 2024-07-03 | 11.35 | $24.89 | 77433 |
| 2024-07-02 | 11.43 | $24.54 | 405103 |
| 2024-07-01 | 11.79 | $24.57 | 213800 |
| 2024-06-28 | 11.92 | $24.53 | 121941 |
| 2024-06-27 | 12.21 | $24.48 | 115227 |
| 2024-06-26 | 12.64 | $24.23 | 83438 |
| 2024-06-25 | 13.26 | $24.47 | 266500 |
| 2024-06-24 | 13.80 | $24.45 | 223023 |
| 2024-06-21 | 14.31 | $23.74 | 157626 |
| 2024-06-20 | 14.64 | $23.79 | 96234 |
| 2024-06-18 | 15.02 | $23.52 | 51811 |
| 2024-06-17 | 15.25 | $23.50 | 416012 |
| 2024-06-14 | 15.33 | $22.79 | 226600 |
| 2024-06-13 | 14.69 | $22.96 | 98346 |
| 2024-06-12 | 14.21 | $23.55 | 238800 |
| 2024-06-11 | 14.10 | $23.09 | 233100 |
| 2024-06-10 | 13.37 | $23.88 | 313000 |
| 2024-06-07 | 13.09 | $23.99 | 180600 |
| 2024-06-06 | 13.10 | $24.78 | 187745 |
| 2024-06-05 | 13.61 | $24.56 | 662300 |
| 2024-06-04 | 13.93 | $24.35 | 333100 |
| 2024-06-03 | 14.16 | $25.20 | 213534 |
| 2024-05-31 | 14.45 | $25.18 | 393919 |
| 2024-05-30 | 14.78 | $24.67 | 145711 |
| 2024-05-29 | 15.50 | $24.63 | 422700 |
| 2024-05-28 | 16.26 | $25.23 | 111600 |
| 2024-05-24 | 16.52 | $25.42 | 132201 |
| 2024-05-23 | 16.68 | $25.28 | 119607 |
| 2024-05-22 | 16.86 | $25.47 | 153900 |
| 2024-05-21 | 16.77 | $25.84 | 60645 |
| 2024-05-20 | 16.26 | $26.03 | 105008 |
| 2024-05-17 | 15.31 | $25.87 | 142900 |
| 2024-05-16 | 14.44 | $25.66 | 104646 |
| 2024-05-15 | 13.62 | $25.72 | 100721 |
| 2024-05-14 | 12.77 | $25.52 | 114427 |
| 2024-05-13 | 12.04 | $25.11 | 848900 |
| 2024-05-10 | 11.56 | $24.71 | 124100 |
| 2024-05-09 | 11.27 | $25.21 | 82500 |
| 2024-05-08 | 10.57 | $24.76 | 50340 |
| 2024-05-07 | 10.20 | $24.63 | 52700 |
| 2024-05-06 | 9.73 | $24.83 | 42100 |
| 2024-05-03 | 9.25 | $24.27 | 141200 |
| 2024-05-02 | 9.10 | $23.85 | 987086 |
| 2024-05-01 | 9.43 | $23.58 | 185000 |
| 2024-04-30 | 9.77 | $23.56 | 75412 |
| 2024-04-29 | 10.06 | $24.16 | 122837 |
| 2024-04-26 | 10.12 | $23.87 | 70100 |
| 2024-04-25 | 10.44 | $23.72 | 97100 |
| 2024-04-24 | 10.91 | $23.67 | 127700 |
| 2024-04-23 | 11.17 | $24.05 | 274500 |
| 2024-04-22 | 11.08 | $23.83 | 95800 |
| 2024-04-19 | 11.22 | $23.31 | 120500 |
| 2024-04-18 | 11.80 | $23.18 | 99237 |
| 2024-04-17 | 12.39 | $22.92 | 125000 |
| 2024-04-16 | 12.72 | $22.38 | 265206 |
| 2024-04-15 | 12.62 | $23.13 | 243360 |
| 2024-04-12 | 13.26 | $23.23 | 219900 |
| 2024-04-11 | 13.84 | $24.10 | 312200 |
| 2024-04-10 | 13.66 | $24.18 | 178700 |
| 2024-04-09 | 13.20 | $24.38 | 91248 |
| 2024-04-08 | 12.45 | $24.66 | 179216 |
| 2024-04-05 | 11.82 | $24.19 | 137800 |
| 2024-04-04 | 11.55 | $23.90 | 244824 |
| 2024-04-03 | 11.27 | $23.77 | 235200 |
| 2024-04-02 | 11.38 | $23.64 | 200200 |
| 2024-04-01 | 11.66 | $23.52 | 91307 |
| 2024-03-28 | 11.97 | $23.59 | 838200 |
| 2024-03-27 | 12.45 | $23.22 | 233433 |
| 2024-03-26 | 12.85 | $23.23 | 139033 |
| 2024-03-25 | 13.39 | $22.89 | 219642 |
| 2024-03-22 | 13.61 | $23.11 | 107230 |
| 2024-03-21 | 14.03 | $23.46 | 72700 |
| 2024-03-20 | 14.67 | $23.12 | 211100 |
| 2024-03-19 | 15.09 | $22.85 | 125800 |
| 2024-03-18 | 15.26 | $22.88 | 134200 |
| 2024-03-15 | 15.93 | $23.08 | 563500 |
| 2024-03-14 | 16.67 | $23.62 | 333300 |
| 2024-03-13 | 16.87 | $23.79 | 262400 |
| 2024-03-12 | 16.76 | $23.84 | 91200 |
| 2024-03-11 | 16.64 | $23.28 | 85700 |
| 2024-03-08 | 17.05 | $22.93 | 108400 |
| 2024-03-07 | 17.60 | $23.01 | 104900 |
| 2024-03-06 | 18.37 | $23.20 | 218311 |
| 2024-03-05 | 18.76 | $22.87 | 380200 |
| 2024-03-04 | 19.31 | $23.15 | 194241 |
| 2024-03-01 | 19.46 | $23.51 | 114714 |
| 2024-02-29 | 19.56 | $23.31 | 165800 |
| 2024-02-28 | 19.49 | $23.35 | 437813 |
| 2024-02-27 | 19.46 | $23.86 | 185947 |
| 2024-02-26 | 18.84 | $23.87 | 159821 |
| 2024-02-23 | 18.03 | $23.91 | 224000 |
| 2024-02-22 | 17.18 | $23.65 | 155008 |
| 2024-02-21 | 16.48 | $23.39 | 106000 |
| 2024-02-20 | 15.94 | $23.43 | 131600 |
| 2024-02-16 | 15.32 | $22.63 | 93702 |
| 2024-02-15 | 15.20 | $22.51 | 85600 |
| 2024-02-14 | 15.27 | $22.42 | 62417 |
| 2024-02-13 | 15.41 | $21.80 | 121407 |
| 2024-02-12 | 16.03 | $22.57 | 89500 |
| 2024-02-09 | 16.12 | $22.28 | 74200 |
| 2024-02-08 | 16.57 | $22.22 | 113549 |
| 2024-02-07 | 17.07 | $22.41 | 177900 |
| 2024-02-06 | 17.47 | $22.22 | 96533 |
| 2024-02-05 | 18.00 | $22.22 | 160539 |
| 2024-02-02 | 18.56 | $22.70 | 238923 |
| 2024-02-01 | 18.79 | $22.49 | 236309 |
| 2024-01-31 | 19.19 | $21.90 | 448008 |
| 2024-01-30 | 19.93 | $21.51 | 50223 |
| 2024-01-29 | 20.60 | $21.21 | 57500 |
| 2024-01-26 | 20.95 | $21.26 | 57203 |
| 2024-01-25 | 21.52 | $21.17 | 125514 |
| 2024-01-24 | 21.99 | $21.13 | 356400 |
| 2024-01-23 | 22.56 | $20.91 | 67608 |
| 2024-01-22 | 22.59 | $21.15 | 271131 |
| 2024-01-19 | 22.90 | $21.18 | 125900 |
| 2024-01-18 | 23.17 | $20.80 | 79736 |
| 2024-01-17 | 23.00 | $20.55 | 155706 |
| 2024-01-16 | 22.48 | $20.86 | 446524 |
| 2024-01-12 | 22.23 | $21.61 | 110105 |
| 2024-01-11 | 22.68 | $21.61 | 216328 |
| 2024-01-10 | 23.13 | $21.91 | 323400 |
| 2024-01-09 | 23.99 | $22.03 | 108600 |
| 2024-01-08 | 25.05 | $22.18 | 204436 |
| 2024-01-05 | 26.15 | $21.74 | 147446 |
| 2024-01-04 | 27.16 | $21.87 | 145000 |
| 2024-01-03 | 28.17 | $22.06 | 222143 |
| 2024-01-02 | 29.22 | $21.93 | 285739 |
| 2023-12-29 | 30.65 | $22.65 | 195245 |
| 2023-12-28 | 31.66 | $22.89 | 134700 |
| 2023-12-27 | 32.38 | $23.21 | 201700 |
| 2023-12-26 | 32.84 | $22.86 | 75700 |
| 2023-12-22 | 33.61 | $22.73 | 111700 |
| 2023-12-21 | 34.47 | $22.87 | 112957 |
| 2023-12-20 | 35.39 | $22.26 | 341531 |
| 2023-12-19 | 36.52 | $23.38 | 286015 |
| 2023-12-18 | 36.29 | $23.17 | 985336 |
| 2023-12-15 | 36.28 | $22.71 | 334647 |
| 2023-12-14 | 36.27 | $23.15 | 166400 |
| 2023-12-13 | 35.82 | $23.01 | 269700 |
| 2023-12-12 | 35.44 | $22.51 | 133900 |
| 2023-12-11 | 35.40 | $22.53 | 148400 |
| 2023-12-08 | 35.01 | $22.48 | 139800 |
| 2023-12-07 | 34.61 | $22.37 | 84903 |
| 2023-12-06 | 34.26 | $22.40 | 198128 |
| 2023-12-05 | 33.64 | $22.47 | 273300 |
| 2023-12-04 | 33.05 | $22.45 | 189245 |
| 2023-12-01 | 32.53 | $22.55 | 492729 |
| 2023-11-30 | 31.99 | $21.73 | 862800 |
| 2023-11-29 | 31.91 | $22.00 | 339200 |
| 2023-11-28 | 31.33 | $22.32 | 189228 |
| 2023-11-27 | 30.54 | $21.77 | 171518 |
| 2023-11-24 | 30.07 | $21.78 | 38300 |
| 2023-11-22 | 29.47 | $21.78 | 187900 |
| 2023-11-21 | 28.85 | $21.79 | 93500 |
| 2023-11-20 | 27.93 | $22.04 | 244431 |
| 2023-11-17 | 26.65 | $21.58 | 59644 |
| 2023-11-16 | 25.56 | $21.40 | 314100 |
| 2023-11-15 | 24.42 | $21.20 | 840500 |
| 2023-11-14 | 23.42 | $21.50 | 499100 |
| 2023-11-13 | 22.36 | $20.06 | 442100 |
| 2023-11-10 | 22.20 | $20.22 | 206300 |
| 2023-11-09 | 22.02 | $20.15 | 115142 |
| 2023-11-08 | 21.68 | $20.09 | 306600 |
| 2023-11-07 | 21.53 | $20.21 | 161400 |
| 2023-11-06 | 21.32 | $20.45 | 221243 |
| 2023-11-03 | 20.69 | $20.40 | 258100 |
| 2023-11-02 | 20.08 | $20.08 | 362423 |
| 2023-11-01 | 19.65 | $19.93 | 481500 |
| 2023-10-31 | 19.38 | $19.85 | 340648 |
| 2023-10-30 | 19.05 | $19.73 | 217700 |
| 2023-10-27 | 18.91 | $19.30 | 206424 |
| 2023-10-26 | 18.93 | $19.49 | 265730 |
| 2023-10-25 | 18.81 | $19.25 | 242909 |
| 2023-10-24 | 18.84 | $19.07 | 207317 |
| 2023-10-23 | 18.99 | $18.74 | 282541 |
| 2023-10-20 | 19.44 | $18.68 | 146028 |
| 2023-10-19 | 19.92 | $18.94 | 140600 |
| 2023-10-18 | 20.18 | $19.33 | 412800 |
| 2023-10-17 | 20.04 | $19.77 | 413800 |
| 2023-10-16 | 19.55 | $19.26 | 326707 |
| 2023-10-13 | 19.42 | $17.91 | 214031 |
| 2023-10-12 | 20.37 | $17.76 | 712200 |
| 2023-10-11 | 21.42 | $18.14 | 387160 |
| 2023-10-10 | 22.20 | $17.89 | 375700 |
| 2023-10-09 | 23.21 | $17.34 | 404400 |
| 2023-10-06 | 23.89 | $17.09 | 506600 |
| 2023-10-05 | 24.29 | $16.67 | 687932 |
| 2023-10-04 | 24.31 | $16.84 | 331703 |
| 2023-10-03 | 24.36 | $16.49 | 224503 |
| 2023-10-02 | 23.95 | $16.68 | 293619 |
| 2023-09-29 | 23.69 | $17.11 | 393311 |
| 2023-09-28 | 23.74 | $16.84 | 394040 |
| 2023-09-27 | 23.21 | $16.93 | 327744 |
| 2023-09-26 | 22.75 | $17.31 | 446800 |
| 2023-09-25 | 22.66 | $17.47 | 115314 |
| 2023-09-22 | 22.64 | $17.63 | 109500 |
| 2023-09-21 | 22.86 | $17.62 | 145045 |
| 2023-09-20 | 22.92 | $17.78 | 121940 |
| 2023-09-19 | 23.14 | $17.43 | 147500 |
| 2023-09-18 | 22.50 | $17.59 | 91242 |
| 2023-09-15 | 21.95 | $17.75 | 164444 |
| 2023-09-14 | 21.58 | $17.76 | 101300 |
| 2023-09-13 | 21.01 | $17.75 | 255242 |
| 2023-09-12 | 20.44 | $17.65 | 279900 |
| 2023-09-11 | 19.59 | $17.65 | 257800 |
| 2023-09-08 | 18.77 | $17.69 | 412949 |
| 2023-09-07 | 17.92 | $17.51 | 419211 |
| 2023-09-06 | 16.64 | $18.09 | 299917 |
| 2023-09-05 | 15.66 | $18.68 | 418500 |
| 2023-09-01 | 15.22 | $19.27 | 167043 |
| 2023-08-31 | 15.47 | $19.15 | 230100 |
| 2023-08-30 | 15.55 | $19.56 | 142208 |
| 2023-08-29 | 16.12 | $19.53 | 127700 |
| 2023-08-28 | 16.50 | $19.30 | 237259 |
| 2023-08-25 | 16.56 | $19.05 | 81929 |
| 2023-08-24 | 16.35 | $18.95 | 140500 |
| 2023-08-23 | 16.21 | $19.26 | 158032 |
| 2023-08-22 | 16.17 | $19.08 | 95831 |
| 2023-08-21 | 16.14 | $19.26 | 143812 |
| 2023-08-18 | 16.11 | $19.27 | 238330 |
| 2023-08-17 | 16.08 | $19.09 | 141300 |
| 2023-08-16 | 16.13 | $19.29 | 193300 |
| 2023-08-15 | 16.42 | $19.60 | 696800 |
| 2023-08-14 | 17.01 | $19.96 | 152442 |
| 2023-08-11 | 17.89 | $20.20 | 103539 |
| 2023-08-10 | 18.39 | $20.26 | 150900 |
| 2023-08-09 | 18.88 | $19.97 | 80223 |
| 2023-08-08 | 19.83 | $20.10 | 239400 |
| 2023-08-07 | 20.83 | $20.50 | 118200 |
| 2023-08-04 | 21.33 | $20.41 | 387926 |
| 2023-08-03 | 21.85 | $20.21 | 199800 |
| 2023-08-02 | 22.86 | $20.27 | 307639 |
| 2023-08-01 | 23.69 | $20.72 | 286500 |
| 2023-07-31 | 23.96 | $21.09 | 182100 |
| 2023-07-28 | 23.64 | $21.01 | 157344 |
| 2023-07-27 | 23.41 | $20.65 | 248334 |
| 2023-07-26 | 23.25 | $20.95 | 272943 |
| 2023-07-25 | 22.94 | $20.90 | 351700 |
| 2023-07-24 | 22.48 | $20.80 | 182900 |
| 2023-07-21 | 22.08 | $20.63 | 153600 |
| 2023-07-20 | 21.74 | $20.72 | 167051 |
| 2023-07-19 | 21.25 | $20.97 | 175259 |
| 2023-07-18 | 20.41 | $21.01 | 243201 |
| 2023-07-17 | 19.57 | $20.81 | 134804 |
| 2023-07-14 | 18.82 | $20.35 | 130800 |
| 2023-07-13 | 18.23 | $20.37 | 201400 |
| 2023-07-12 | 17.66 | $20.19 | 214373 |
| 2023-07-11 | 17.24 | $19.42 | 450000 |
| 2023-07-10 | 17.41 | $19.23 | 159230 |
| 2023-07-07 | 17.76 | $19.06 | 269900 |
| 2023-07-06 | 18.21 | $18.55 | 308488 |
| 2023-07-05 | 19.11 | $18.64 | 260600 |
| 2023-07-03 | 19.92 | $19.39 | 158400 |
| 2023-06-30 | 19.97 | $19.18 | 256761 |
| 2023-06-29 | 20.21 | $19.10 | 659100 |
| 2023-06-28 | 20.47 | $18.92 | 228100 |
| 2023-06-27 | 20.99 | $19.11 | 199339 |
| 2023-06-26 | 21.22 | $19.17 | 140700 |
| 2023-06-23 | 21.26 | $18.88 | 171608 |
| 2023-06-22 | 21.60 | $19.44 | 87200 |
| 2023-06-21 | 21.26 | $19.43 | 372000 |
| 2023-06-20 | 20.89 | $19.16 | 739412 |
| 2023-06-16 | 20.75 | $19.33 | 191108 |
| 2023-06-15 | 20.17 | $19.50 | 594200 |
| 2023-06-14 | 19.58 | $18.95 | 206000 |
| 2023-06-13 | 19.29 | $18.38 | 829718 |
| 2023-06-12 | 19.50 | $18.62 | 173121 |
| 2023-06-09 | 19.41 | $18.68 | 188300 |
| 2023-06-08 | 19.11 | $18.62 | 101015 |
| 2023-06-07 | 18.98 | $18.31 | 244024 |
| 2023-06-06 | 18.92 | $18.62 | 761500 |
| 2023-06-05 | 18.85 | $18.28 | 212638 |
| 2023-06-02 | 19.02 | $18.30 | 501763 |
| 2023-06-01 | 19.20 | $17.62 | 179025 |
| 2023-05-31 | 20.08 | $16.98 | 496368 |
| 2023-05-30 | 20.71 | $17.45 | 336300 |
| 2023-05-26 | 21.63 | $17.84 | 159500 |
| 2023-05-25 | 22.17 | $17.58 | 186503 |
| 2023-05-24 | 23.01 | $17.75 | 282920 |
| 2023-05-23 | 23.60 | $18.14 | 208150 |
| 2023-05-22 | 23.55 | $18.30 | 308900 |
| 2023-05-19 | 23.36 | $17.93 | 554300 |
| 2023-05-18 | 23.51 | $17.53 | 222848 |
| 2023-05-17 | 24.22 | $17.72 | 450742 |
| 2023-05-16 | 24.63 | $17.93 | 210200 |
| 2023-05-15 | 24.47 | $17.90 | 335420 |
| 2023-05-12 | 24.40 | $17.76 | 530120 |
| 2023-05-11 | 24.35 | $17.63 | 476934 |
| 2023-05-10 | 24.46 | $17.95 | 193400 |
| 2023-05-09 | 24.17 | $17.58 | 325712 |
| 2023-05-08 | 24.28 | $17.69 | 93000 |
| 2023-05-05 | 23.99 | $17.61 | 222900 |
| 2023-05-04 | 23.83 | $17.23 | 170729 |
| 2023-05-03 | 23.86 | $17.59 | 179004 |
| 2023-05-02 | 23.12 | $17.54 | 419400 |
| 2023-05-01 | 22.35 | $17.54 | 324942 |
| 2023-04-28 | 21.61 | $17.62 | 518100 |
| 2023-04-27 | 20.80 | $17.96 | 366000 |
| 2023-04-26 | 19.95 | $17.18 | 154635 |
| 2023-04-25 | 19.57 | $17.02 | 155500 |
| 2023-04-24 | 19.16 | $17.39 | 121900 |
| 2023-04-21 | 18.36 | $17.22 | 95538 |
| 2023-04-20 | 17.68 | $17.29 | 212000 |
| 2023-04-19 | 16.72 | $17.07 | 826411 |
| 2023-04-18 | 15.87 | $17.08 | 214122 |
| 2023-04-17 | 14.97 | $16.75 | 194300 |
| 2023-04-14 | 14.38 | $16.68 | 154529 |
| 2023-04-13 | 13.77 | $16.80 | 312049 |
| 2023-04-12 | 13.15 | $16.34 | 270600 |
| 2023-04-11 | 12.87 | $15.93 | 135600 |
| 2023-04-10 | 13.16 | $15.63 | 111205 |
| 2023-04-06 | 13.80 | $15.61 | 70800 |
| 2023-04-05 | 14.45 | $15.57 | 154600 |
| 2023-04-04 | 15.14 | $15.76 | 129700 |
| 2023-04-03 | 15.55 | $15.79 | 281939 |
| 2023-03-31 | 16.09 | $15.48 | 287400 |
| 2023-03-30 | 16.88 | $15.61 | 390800 |
| 2023-03-29 | 17.57 | $15.07 | 176531 |
| 2023-03-28 | 17.94 | $14.92 | 133631 |
| 2023-03-27 | 18.11 | $14.79 | 167518 |
| 2023-03-24 | 18.08 | $14.60 | 90776 |
| 2023-03-23 | 17.75 | $14.81 | 224600 |
| 2023-03-22 | 17.65 | $14.80 | 216520 |
| 2023-03-21 | 17.63 | $15.03 | 108530 |
| 2023-03-20 | 17.71 | $14.56 | 602000 |
| 2023-03-17 | 17.04 | $14.43 | 104000 |
| 2023-03-16 | 16.28 | $14.69 | 241438 |
| 2023-03-15 | 15.48 | $14.69 | 303800 |
| 2023-03-14 | 14.77 | $15.21 | 421104 |
| 2023-03-13 | 14.71 | $15.25 | 507837 |
| 2023-03-10 | 14.65 | $15.46 | 155200 |
| 2023-03-09 | 15.04 | $15.55 | 147900 |
| 2023-03-08 | 15.62 | $15.93 | 143062 |
| 2023-03-07 | 16.28 | $15.80 | 530201 |
| 2023-03-06 | 16.98 | $16.20 | 271523 |
| 2023-03-03 | 17.40 | $15.90 | 782900 |
| 2023-03-02 | 18.29 | $15.69 | 234600 |
| 2023-03-01 | 18.98 | $16.03 | 315200 |
| 2023-02-28 | 19.69 | $15.77 | 280417 |
| 2023-02-27 | 20.65 | $15.54 | 81341 |
| 2023-02-24 | 21.26 | $15.47 | 200610 |
| 2023-02-23 | 21.64 | $15.60 | 621312 |
| 2023-02-22 | 22.28 | $15.25 | 91909 |
| 2023-02-21 | 22.49 | $15.45 | 227635 |
| 2023-02-17 | 23.02 | $15.92 | 83700 |
| 2023-02-16 | 23.98 | $15.84 | 117224 |
| 2023-02-15 | 24.98 | $16.03 | 130533 |
| 2023-02-14 | 26.23 | $15.94 | 1.4M |
| 2023-02-13 | 27.43 | $15.77 | 306822 |
| 2023-02-10 | 28.42 | $15.73 | 239400 |
| 2023-02-09 | 29.55 | $16.07 | 242700 |
| 2023-02-08 | 30.94 | $16.10 | 317208 |
| 2023-02-07 | 32.54 | $16.04 | 289900 |
| 2023-02-06 | 34.06 | $15.90 | 864411 |
| 2023-02-03 | 35.81 | $16.41 | 491619 |
| 2023-02-02 | 36.79 | $16.78 | 895744 |
| 2023-02-01 | 37.29 | $16.77 | 632845 |
| 2023-01-31 | 37.96 | $16.74 | 358500 |
| 2023-01-30 | 38.42 | $16.30 | 358205 |
| 2023-01-27 | 39.20 | $16.74 | 367134 |
| 2023-01-26 | 39.35 | $16.82 | 190535 |
| 2023-01-25 | 39.47 | $16.68 | 160144 |
| 2023-01-24 | 39.76 | $16.78 | 157500 |
| 2023-01-23 | 39.46 | $16.93 | 172400 |
| 2023-01-20 | 39.06 | $16.68 | 207700 |
| 2023-01-19 | 38.87 | $16.48 | 156900 |
| 2023-01-18 | 38.82 | $16.37 | 401946 |
| 2023-01-17 | 38.64 | $16.59 | 274000 |
| 2023-01-13 | 37.99 | $16.93 | 333900 |
| 2023-01-12 | 36.91 | $16.97 | 434300 |
| 2023-01-11 | 35.76 | $16.78 | 393000 |
| 2023-01-10 | 34.71 | $16.92 | 330146 |
| 2023-01-09 | 33.59 | $16.47 | 531535 |
| 2023-01-06 | 32.62 | $16.42 | 156100 |
| 2023-01-05 | 31.74 | $15.94 | 427000 |
| 2023-01-04 | 31.17 | $16.22 | 883509 |
| 2023-01-03 | 30.39 | $15.70 | 831609 |
| 2022-12-30 | 29.89 | $15.46 | 312300 |
| 2022-12-29 | 29.72 | $15.57 | 218202 |
| 2022-12-28 | 29.54 | $15.05 | 192722 |
| 2022-12-27 | 29.72 | $15.19 | 189300 |
| 2022-12-23 | 29.97 | $15.44 | 293300 |
| 2022-12-22 | 29.74 | $15.47 | 137800 |
| 2022-12-21 | 29.50 | $15.43 | 232000 |
| 2022-12-20 | 29.30 | $15.14 | 183912 |
| 2022-12-19 | 29.38 | $14.80 | 207200 |
| 2022-12-16 | 29.73 | $14.91 | 357320 |
| 2022-12-15 | 30.07 | $14.96 | 738356 |
| 2022-12-14 | 30.30 | $15.28 | 93637 |
| 2022-12-13 | 29.94 | $15.30 | 300039 |
| 2022-12-12 | 29.57 | $15.26 | 253500 |
| 2022-12-09 | 29.36 | $14.91 | 413367 |
| 2022-12-08 | 29.40 | $14.97 | 212060 |
| 2022-12-07 | 29.45 | $14.95 | 274100 |
| 2022-12-06 | 29.44 | $14.88 | 357460 |
| 2022-12-05 | 29.45 | $14.93 | 441648 |
| 2022-12-02 | 29.30 | $15.09 | 387056 |
| 2022-12-01 | 29.24 | $15.27 | 339019 |
| 2022-11-30 | 28.84 | $15.08 | 623500 |
| 2022-11-29 | 28.58 | $14.78 | 595300 |
| 2022-11-28 | 28.52 | $14.68 | 691335 |
| 2022-11-25 | 28.46 | $14.98 | 711900 |
| 2022-11-23 | 27.98 | $14.63 | 182644 |
| 2022-11-22 | 27.81 | $14.59 | 415600 |
| 2022-11-21 | 27.68 | $14.23 | 573634 |
| 2022-11-18 | 27.79 | $14.46 | 268516 |
| 2022-11-17 | 27.61 | $14.54 | 580700 |
| 2022-11-16 | 27.37 | $14.74 | 799354 |
| 2022-11-15 | 26.62 | $14.54 | 2.1M |
| 2022-11-14 | 25.84 | $14.53 | 1.9M |
| 2022-11-11 | 24.46 | $14.66 | 786924 |
| 2022-11-10 | 23.05 | $14.21 | 520444 |
| 2022-11-09 | 21.82 | $13.38 | 477709 |
| 2022-11-08 | 20.96 | $13.57 | 613941 |
| 2022-11-07 | 20.05 | $13.40 | 360733 |
| 2022-11-04 | 19.25 | $13.28 | 589606 |
| 2022-11-03 | 18.55 | $12.53 | 377541 |
| 2022-11-02 | 18.46 | $12.55 | 749927 |
| 2022-11-01 | 18.07 | $12.63 | 405959 |
| 2022-10-31 | 17.77 | $12.42 | 240423 |
| 2022-10-28 | 17.80 | $12.48 | 336427 |
| 2022-10-27 | 17.84 | $12.21 | 213500 |
| 2022-10-26 | 17.99 | $12.15 | 949400 |
| 2022-10-25 | 18.32 | $11.73 | 346500 |
| 2022-10-24 | 19.19 | $11.48 | 171974 |
| 2022-10-21 | 20.02 | $11.48 | 205139 |
| 2022-10-20 | 20.78 | $11.25 | 244223 |
| 2022-10-19 | 21.54 | $11.04 | 177432 |
| 2022-10-18 | 21.94 | $11.38 | 240701 |
| 2022-10-17 | 22.69 | $11.26 | 325336 |
| 2022-10-14 | 23.19 | $10.93 | 186224 |
| 2022-10-13 | 23.56 | $11.14 | 318974 |
| 2022-10-12 | 23.95 | $10.72 | 235316 |
| 2022-10-11 | 23.87 | $10.73 | 279600 |
| 2022-10-10 | 23.78 | $10.76 | 299731 |
| 2022-10-07 | 23.48 | $10.91 | 300711 |
| 2022-10-06 | 23.31 | $11.05 | 273229 |
| 2022-10-05 | 23.29 | $11.47 | 511900 |
| 2022-10-04 | 23.46 | $11.76 | 532501 |
| 2022-10-03 | 23.84 | $11.08 | 692223 |
| 2022-09-30 | 23.29 | $10.77 | 643005 |
| 2022-09-29 | 22.59 | $10.94 | 664704 |
| 2022-09-28 | 21.75 | $11.39 | 164409 |
| 2022-09-27 | 21.06 | $11.15 | 354300 |
| 2022-09-26 | 20.34 | $11.09 | 229577 |
| 2022-09-23 | 19.46 | $11.54 | 156040 |
| 2022-09-22 | 18.81 | $12.20 | 161125 |
| 2022-09-21 | 18.63 | $11.93 | 137257 |
| 2022-09-20 | 18.41 | $12.20 | 307500 |
| 2022-09-19 | 18.31 | $12.60 | 330700 |
| 2022-09-16 | 18.53 | $12.38 | 250380 |
| 2022-09-15 | 18.48 | $12.63 | 110349 |
| 2022-09-14 | 18.75 | $12.55 | 275900 |
| 2022-09-13 | 18.88 | $12.38 | 306741 |
| 2022-09-12 | 19.02 | $13.06 | 434900 |
| 2022-09-09 | 19.73 | $12.81 | 327300 |
| 2022-09-08 | 20.12 | $12.21 | 141800 |
| 2022-09-07 | 19.72 | $12.29 | 218840 |
| 2022-09-06 | 19.30 | $11.80 | 144138 |
| 2022-09-02 | 18.55 | $12.11 | 827600 |
| 2022-09-01 | 17.96 | $12.17 | 378541 |
| 2022-08-31 | 16.85 | $12.55 | 122900 |
| 2022-08-30 | 16.13 | $12.58 | 212500 |
| 2022-08-29 | 15.37 | $12.87 | 129727 |
| 2022-08-26 | 14.78 | $12.86 | 189217 |
| 2022-08-25 | 14.22 | $13.27 | 186743 |
| 2022-08-24 | 13.85 | $13.06 | 90136 |
| 2022-08-23 | 13.23 | $13.32 | 128249 |
| 2022-08-22 | 12.84 | $13.17 | 234400 |
| 2022-08-19 | 12.23 | $13.69 | 80323 |
| 2022-08-18 | 12.06 | $14.01 | 50179 |
| 2022-08-17 | 12.22 | $14.12 | 75200 |
| 2022-08-16 | 12.47 | $14.63 | 270900 |
| 2022-08-15 | 12.93 | $14.64 | 673244 |
| 2022-08-12 | 13.33 | $14.91 | 131825 |
| 2022-08-11 | 13.59 | $14.64 | 117300 |
| 2022-08-10 | 14.03 | $14.56 | 256713 |
| 2022-08-09 | 14.66 | $14.14 | 35200 |
| 2022-08-08 | 15.17 | $14.23 | 132400 |
| 2022-08-05 | 15.77 | $13.96 | 73130 |
| 2022-08-04 | 16.05 | $14.17 | 253220 |
| 2022-08-03 | 16.55 | $14.29 | 133634 |
| 2022-08-02 | 17.18 | $14.10 | 504812 |
| 2022-08-01 | 17.85 | $14.54 | 135738 |
| 2022-07-29 | 18.75 | $14.41 | 217322 |
| 2022-07-28 | 19.64 | $13.92 | 128900 |
| 2022-07-27 | 19.96 | $13.76 | 278300 |
| 2022-07-26 | 20.09 | $13.57 | 408100 |
| 2022-07-25 | 20.31 | $14.04 | 269200 |
| 2022-07-22 | 21.00 | $13.97 | 56943 |
| 2022-07-21 | 21.68 | $13.86 | 31731 |
| 2022-07-20 | 22.07 | $13.87 | 288700 |
| 2022-07-19 | 22.48 | $13.93 | 119041 |
| 2022-07-18 | 22.91 | $13.44 | 64900 |
| 2022-07-15 | 23.04 | $13.16 | 80400 |
| 2022-07-14 | 22.64 | $13.02 | 111914 |
| 2022-07-13 | 22.01 | $13.24 | 35200 |
| 2022-07-12 | 21.53 | $13.19 | 86229 |
| 2022-07-11 | 21.14 | $13.71 | 68443 |
| 2022-07-08 | 21.04 | $14.11 | 49000 |
| 2022-07-07 | 21.18 | $13.88 | 118400 |
| 2022-07-06 | 21.17 | $13.59 | 47500 |
| 2022-07-05 | 20.68 | $13.70 | 211300 |
| 2022-07-01 | 20.18 | $14.56 | 146827 |
| 2022-06-30 | 20.27 | $14.63 | 66227 |
| 2022-06-29 | 20.40 | $14.74 | 55100 |
| 2022-06-28 | 20.80 | $14.70 | 166500 |
| 2022-06-27 | 21.22 | $14.76 | 140237 |
| 2022-06-24 | 21.47 | $14.57 | 106848 |
| 2022-06-23 | 21.48 | $14.18 | 114522 |
| 2022-06-22 | 21.20 | $14.49 | 126014 |
| 2022-06-21 | 21.18 | $14.89 | 126100 |
| 2022-06-17 | 21.47 | $14.52 | 217600 |
| 2022-06-16 | 21.22 | $14.08 | 305443 |
| 2022-06-15 | 20.42 | $14.66 | 71701 |
| 2022-06-14 | 19.85 | $14.48 | 144600 |
| 2022-06-13 | 19.01 | $14.41 | 279900 |
| 2022-06-10 | 18.11 | $15.06 | 258134 |
| 2022-06-09 | 17.57 | $15.44 | 253300 |
| 2022-06-08 | 17.34 | $16.08 | 153539 |
| 2022-06-07 | 17.66 | $16.46 | 94756 |
| 2022-06-06 | 18.24 | $16.35 | 591015 |
| 2022-06-03 | 18.88 | $16.24 | 76342 |
| 2022-06-02 | 19.44 | $16.74 | 106600 |
| 2022-06-01 | 20.20 | $16.21 | 122334 |
| 2022-05-31 | 20.88 | $16.51 | 128400 |
| 2022-05-27 | 21.98 | $16.44 | 120815 |
| 2022-05-26 | 22.84 | $16.41 | 100300 |
| 2022-05-25 | 23.73 | $16.16 | 166700 |
| 2022-05-24 | 24.40 | $16.39 | 127541 |
| 2022-05-23 | 25.37 | $16.29 | 421519 |
| 2022-05-20 | 26.31 | $15.58 | 437200 |
| 2022-05-19 | 26.62 | $15.58 | 121584 |
| 2022-05-18 | 26.87 | $15.27 | 146619 |
| 2022-05-17 | 27.12 | $15.72 | 165826 |
| 2022-05-16 | 27.59 | $15.19 | 189444 |
| 2022-05-13 | 27.55 | $15.04 | 138625 |
| 2022-05-12 | 27.26 | $14.27 | 259536 |
| 2022-05-11 | 26.24 | $14.59 | 148300 |
| 2022-05-10 | 25.39 | $14.87 | 141100 |
| 2022-05-09 | 24.61 | $14.93 | 195949 |
| 2022-05-06 | 23.86 | $15.11 | 157220 |
| 2022-05-05 | 23.06 | $15.13 | 405043 |
| 2022-05-04 | 22.29 | $16.17 | 146500 |
| 2022-05-03 | 21.85 | $15.75 | 70949 |
| 2022-05-02 | 20.88 | $15.74 | 154821 |
| 2022-04-29 | 19.76 | $15.78 | 135300 |
| 2022-04-28 | 18.72 | $16.27 | 693800 |
| 2022-04-27 | 17.74 | $16.01 | 214900 |
| 2022-04-26 | 16.57 | $16.17 | 392445 |
| 2022-04-25 | 15.48 | $17.07 | 411029 |
| 2022-04-22 | 14.69 | $17.34 | 144733 |
| 2022-04-21 | 14.21 | $17.73 | 161834 |
| 2022-04-20 | 14.00 | $18.11 | 131706 |
| 2022-04-19 | 14.07 | $18.26 | 146911 |
| 2022-04-18 | 14.07 | $18.31 | 122697 |
| 2022-04-14 | 14.22 | $18.41 | 75100 |
| 2022-04-13 | 14.38 | $18.63 | 116200 |
| 2022-04-12 | 14.64 | $18.27 | 126301 |
| 2022-04-11 | 14.87 | $18.50 | 165414 |
| 2022-04-08 | 15.22 | $18.32 | 232515 |
| 2022-04-07 | 15.39 | $18.47 | 174200 |
| 2022-04-06 | 15.58 | $18.45 | 462818 |
| 2022-04-05 | 15.83 | $18.70 | 317600 |
| 2022-04-04 | 16.30 | $19.27 | 370131 |
| 2022-04-01 | 17.12 | $19.39 | 197515 |
| 2022-03-31 | 17.99 | $19.01 | 440300 |
| 2022-03-30 | 18.91 | $19.73 | 688016 |
| 2022-03-29 | 19.55 | $19.68 | 808225 |
| 2022-03-28 | 20.32 | $18.83 | 657715 |
| 2022-03-25 | 21.11 | $18.61 | 157412 |
| 2022-03-24 | 21.81 | $18.67 | 83314 |
| 2022-03-23 | 22.56 | $18.40 | 118000 |
| 2022-03-22 | 23.24 | $18.83 | 270020 |
| 2022-03-21 | 24.07 | $18.44 | 122400 |
| 2022-03-18 | 24.80 | $18.62 | 144635 |
| 2022-03-17 | 25.56 | $18.97 | 151800 |
| 2022-03-16 | 26.43 | $18.42 | 212129 |
| 2022-03-15 | 26.99 | $17.65 | 155800 |
| 2022-03-14 | 27.07 | $17.03 | 132100 |
| 2022-03-11 | 26.96 | $17.12 | 205453 |
| 2022-03-10 | 26.94 | $16.99 | 340800 |
| 2022-03-09 | 26.63 | $17.34 | 347912 |
| 2022-03-08 | 26.35 | $16.22 | 630520 |
| 2022-03-07 | 25.44 | $15.37 | 402800 |
| 2022-03-04 | 24.01 | $16.15 | 373103 |
| 2022-03-03 | 22.65 | $17.17 | 436600 |
| 2022-03-02 | 21.56 | $18.07 | 184500 |
| 2022-03-01 | 20.58 | $17.18 | 632800 |
| 2022-02-28 | 19.41 | $17.91 | 336700 |
| 2022-02-25 | 18.43 | $18.45 | 390439 |
| 2022-02-24 | 17.52 | $17.50 | 1.3M |
| 2022-02-23 | 15.86 | $18.98 | 598800 |
| 2022-02-22 | 15.16 | $19.53 | 945129 |
| 2022-02-18 | 14.63 | $20.24 | 261400 |
| 2022-02-17 | 14.58 | $20.58 | 501525 |
| 2022-02-16 | 14.79 | $21.37 | 161813 |
| 2022-02-15 | 15.41 | $21.24 | 678600 |
| 2022-02-14 | 15.93 | $20.14 | 240824 |
| 2022-02-11 | 15.70 | $20.31 | 134911 |
| 2022-02-10 | 15.62 | $21.13 | 101600 |
| 2022-02-09 | 16.25 | $21.62 | 63900 |
| 2022-02-08 | 16.99 | $21.34 | 85700 |
| 2022-02-07 | 17.74 | $20.83 | 148600 |
| 2022-02-04 | 18.08 | $20.82 | 117838 |
| 2022-02-03 | 18.45 | $21.21 | 204600 |
| 2022-02-02 | 19.24 | $21.22 | 105624 |
| 2022-02-01 | 19.99 | $20.81 | 136500 |
| 2022-01-31 | 20.32 | $20.53 | 785100 |
| 2022-01-28 | 20.36 | $20.24 | 192407 |
| 2022-01-27 | 20.05 | $20.39 | 603700 |
| 2022-01-26 | 20.03 | $20.47 | 191233 |
| 2022-01-25 | 20.04 | $20.35 | 754832 |
| 2022-01-24 | 19.62 | $20.32 | 978000 |
| 2022-01-21 | 19.17 | $21.29 | 148300 |
| 2022-01-20 | 19.90 | $21.62 | 197400 |
| 2022-01-19 | 20.89 | $21.95 | 180438 |
| 2022-01-18 | 21.48 | $21.97 | 530800 |
| 2022-01-14 | 22.11 | $22.70 | 197900 |
| 2022-01-13 | 21.76 | $22.81 | 365500 |
| 2022-01-12 | 20.93 | $23.11 | 130136 |
| 2022-01-11 | 20.05 | $22.48 | 435900 |
| 2022-01-10 | 19.66 | $21.80 | 139400 |
| 2022-01-07 | 20.01 | $21.95 | 90500 |
| 2022-01-06 | 20.29 | $21.39 | 163800 |
| 2022-01-05 | 21.16 | $21.38 | 93535 |
| 2022-01-04 | 22.07 | $21.50 | 97400 |
| 2022-01-03 | 22.88 | $21.38 | 103724 |
| 2021-12-31 | 23.98 | $21.06 | 74212 |
| 2021-12-30 | 25.04 | $21.04 | 86700 |
| 2021-12-29 | 26.01 | $21.06 | 56300 |
| 2021-12-28 | 27.04 | $20.89 | 57200 |
| 2021-12-27 | 27.85 | $20.70 | 66603 |
| 2021-12-23 | 28.39 | $20.56 | 89400 |
| 2021-12-22 | 28.78 | $20.51 | 125600 |
| 2021-12-21 | 29.02 | $20.35 | 219200 |
| 2021-12-20 | 29.05 | $20.26 | 192241 |
| 2021-12-17 | 28.90 | $20.03 | 107545 |
| 2021-12-16 | 28.75 | $20.37 | 169945 |
| 2021-12-15 | 28.81 | $20.13 | 169900 |
| 2021-12-14 | 28.36 | $20.41 | 110636 |
| 2021-12-13 | 28.31 | $20.41 | 194500 |
| 2021-12-10 | 28.31 | $20.87 | 529500 |
| 2021-12-09 | 28.67 | $20.80 | 144546 |
| 2021-12-08 | 29.01 | $21.13 | 133000 |
| 2021-12-07 | 29.64 | $21.17 | 991112 |
| 2021-12-06 | 30.31 | $20.85 | 277936 |
| 2021-12-03 | 30.56 | $20.76 | 258700 |
| 2021-12-02 | 30.82 | $21.01 | 440200 |
| 2021-12-01 | 31.20 | $20.60 | 1.8M |
| 2021-11-30 | 31.50 | $20.44 | 1.5M |
| 2021-11-29 | 31.19 | $19.93 | 514242 |
| 2021-11-26 | 30.04 | $19.78 | 306000 |
| 2021-11-24 | 28.63 | $20.67 | 293500 |
| 2021-11-23 | 27.65 | $20.86 | 193401 |
| 2021-11-22 | 26.76 | $20.59 | 209700 |
| 2021-11-19 | 25.73 | $20.75 | 778832 |
| 2021-11-18 | 24.73 | $21.19 | 631501 |
| 2021-11-17 | 24.01 | $21.78 | 221849 |
| 2021-11-16 | 23.75 | $21.97 | 320568 |
| 2021-11-15 | 23.81 | $22.13 | 504550 |
| 2021-11-12 | 24.06 | $22.59 | 206700 |
| 2021-11-11 | 24.89 | $22.73 | 314332 |
| 2021-11-10 | 25.97 | $22.72 | 860100 |
| 2021-11-09 | 27.13 | $23.30 | 204400 |
| 2021-11-08 | 27.93 | $23.52 | 116845 |
| 2021-11-05 | 28.20 | $23.58 | 135218 |
| 2021-11-04 | 28.44 | $23.50 | 598634 |
| 2021-11-03 | 28.71 | $23.25 | 174231 |
| 2021-11-02 | 29.16 | $23.29 | 252519 |
| 2021-11-01 | 29.81 | $23.36 | 180301 |
| 2021-10-29 | 30.38 | $23.26 | 307038 |
| 2021-10-28 | 31.11 | $23.35 | 165400 |
| 2021-10-27 | 31.76 | $23.14 | 306400 |
| 2021-10-26 | 32.55 | $23.36 | 373000 |
| 2021-10-25 | 33.02 | $23.43 | 336718 |
| 2021-10-22 | 33.56 | $23.40 | 460400 |
| 2021-10-21 | 34.13 | $23.52 | 583720 |
| 2021-10-20 | 34.46 | $23.73 | 98900 |
| 2021-10-19 | 34.62 | $23.80 | 127900 |
| 2021-10-18 | 34.48 | $23.72 | 268100 |
| 2021-10-15 | 34.32 | $23.87 | 1.3M |
| 2021-10-14 | 34.17 | $23.84 | 375533 |
| 2021-10-13 | 34.03 | $23.57 | 137516 |
| 2021-10-12 | 34.02 | $23.62 | 113237 |
| 2021-10-11 | 33.88 | $23.40 | 145411 |
| 2021-10-08 | 33.89 | $23.01 | 182900 |
| 2021-10-07 | 34.26 | $22.70 | 55700 |
| 2021-10-06 | 34.83 | $22.81 | 79100 |
| 2021-10-05 | 35.43 | $22.60 | 98100 |
| 2021-10-04 | 36.25 | $22.51 | 250500 |
| 2021-10-01 | 37.10 | $22.50 | 176100 |
| 2021-09-30 | 38.21 | $21.92 | 123241 |
| 2021-09-29 | 39.75 | $21.54 | 165400 |
| 2021-09-28 | 41.65 | $21.61 | 188252 |
| 2021-09-27 | 43.62 | $22.15 | 191529 |
| 2021-09-24 | 45.16 | $22.18 | 72500 |
| 2021-09-23 | 46.70 | $22.36 | 90523 |
| 2021-09-22 | 48.09 | $22.39 | 187815 |
| 2021-09-21 | 49.55 | $21.85 | 226200 |
| 2021-09-20 | 51.50 | $21.87 | 179549 |
| 2021-09-17 | 53.54 | $22.63 | 128800 |
| 2021-09-16 | 54.67 | $23.10 | 238408 |
| 2021-09-15 | 55.40 | $23.32 | 168700 |
| 2021-09-14 | 55.75 | $23.45 | 154874 |
| 2021-09-13 | 55.80 | $23.27 | 113410 |
| 2021-09-10 | 55.96 | $23.00 | 124600 |
| 2021-09-09 | 56.18 | $22.92 | 108100 |
| 2021-09-08 | 56.46 | $23.08 | 218300 |
| 2021-09-07 | 56.49 | $23.53 | 47534 |
| 2021-09-03 | 56.04 | $23.43 | 111808 |
| 2021-09-02 | 55.60 | $23.37 | 75749 |
| 2021-09-01 | 55.13 | $23.33 | 152000 |
| 2021-08-31 | 54.66 | $23.10 | 95743 |
| 2021-08-30 | 54.24 | $22.66 | 65300 |
| 2021-08-27 | 53.95 | $22.35 | 37301 |
| 2021-08-26 | 53.72 | $22.17 | 58200 |
| 2021-08-25 | 53.52 | $22.28 | 94304 |
| 2021-08-24 | 53.31 | $22.04 | 55200 |
| 2021-08-23 | 53.16 | $21.95 | 88000 |
| 2021-08-20 | 53.01 | $21.60 | 78120 |
| 2021-08-19 | 53.00 | $21.49 | 90700 |
| 2021-08-18 | 52.99 | $21.76 | 268427 |
| 2021-08-17 | 52.58 | $22.04 | 19805 |
| 2021-08-16 | 51.97 | $22.20 | 76800 |
| 2021-08-13 | 51.22 | $22.25 | 91603 |
| 2021-08-12 | 50.44 | $22.04 | 53525 |
| 2021-08-11 | 49.66 | $21.90 | 42600 |
| 2021-08-10 | 48.86 | $21.79 | 56400 |
| 2021-08-09 | 48.04 | $21.82 | 91813 |
| 2021-08-06 | 47.12 | $21.76 | 37000 |
| 2021-08-05 | 46.14 | $22.05 | 81700 |
| 2021-08-04 | 44.91 | $21.98 | 77900 |
| 2021-08-03 | 43.62 | $21.90 | 36832 |
| 2021-08-02 | 42.29 | $21.86 | 111800 |
| 2021-07-30 | 40.84 | $21.80 | 86203 |
| 2021-07-29 | 39.33 | $21.88 | 70900 |
| 2021-07-28 | 37.69 | $21.52 | 78848 |
| 2021-07-27 | 36.00 | $21.25 | 136900 |
| 2021-07-26 | 34.24 | $21.47 | 174200 |
| 2021-07-23 | 32.28 | $21.44 | 106500 |
| 2021-07-22 | 30.22 | $21.41 | 79514 |
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