Is iShares MSCI Singapore ETF (EWS) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Singapore ETF (EWS) research center and poll results.
AMEX : EWS
iShares MSCI Singapore ETF
$31.48 USD
-$0.31 (-0.98%)
- Volume
- 1.01M
- Average Volume
- 895.76K
- Market Capitalization
- $1.01B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.17
- Year Low
- $26.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.54
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.86
Average
21.95
Maximum
30.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.54 | $31.48 | 1.0M |
| 2026-07-16 | 30.44 | $31.79 | 706083 |
| 2026-07-15 | 30.32 | $32.09 | 998400 |
| 2026-07-14 | 30.16 | $31.63 | 700800 |
| 2026-07-13 | 30.04 | $31.43 | 864046 |
| 2026-07-10 | 29.92 | $31.64 | 878744 |
| 2026-07-09 | 29.77 | $31.36 | 3.4M |
| 2026-07-08 | 29.64 | $31.01 | 920906 |
| 2026-07-07 | 29.53 | $30.66 | 1.4M |
| 2026-07-06 | 29.43 | $30.28 | 709600 |
| 2026-07-02 | 29.40 | $30.16 | 568346 |
| 2026-07-01 | 29.38 | $29.70 | 641300 |
| 2026-06-30 | 29.39 | $29.61 | 1.4M |
| 2026-06-29 | 29.40 | $29.83 | 534256 |
| 2026-06-26 | 29.38 | $29.66 | 309128 |
| 2026-06-25 | 29.37 | $29.57 | 470619 |
| 2026-06-24 | 29.36 | $29.65 | 341123 |
| 2026-06-23 | 29.35 | $29.63 | 400935 |
| 2026-06-22 | 29.34 | $29.79 | 668317 |
| 2026-06-18 | 29.32 | $29.79 | 820831 |
| 2026-06-17 | 29.31 | $29.59 | 755850 |
| 2026-06-16 | 29.29 | $29.36 | 380900 |
| 2026-06-15 | 29.29 | $28.92 | 743900 |
| 2026-06-12 | 29.29 | $29.15 | 703140 |
| 2026-06-11 | 29.28 | $29.13 | 840229 |
| 2026-06-10 | 29.30 | $28.53 | 765146 |
| 2026-06-09 | 29.32 | $28.87 | 2.1M |
| 2026-06-08 | 29.32 | $28.69 | 1.1M |
| 2026-06-05 | 29.33 | $28.67 | 3.8M |
| 2026-06-04 | 29.33 | $29.69 | 625774 |
| 2026-06-03 | 29.30 | $29.77 | 1.3M |
| 2026-06-02 | 29.25 | $29.98 | 1.3M |
| 2026-06-01 | 29.17 | $29.70 | 2.8M |
| 2026-05-29 | 29.14 | $29.49 | 1.2M |
| 2026-05-28 | 29.11 | $29.43 | 1.0M |
| 2026-05-27 | 29.05 | $29.31 | 763847 |
| 2026-05-26 | 29.00 | $29.41 | 1.1M |
| 2026-05-22 | 28.96 | $29.47 | 333976 |
| 2026-05-21 | 28.93 | $29.51 | 448400 |
| 2026-05-20 | 28.89 | $29.59 | 692326 |
| 2026-05-19 | 28.86 | $29.22 | 711400 |
| 2026-05-18 | 28.85 | $29.19 | 737400 |
| 2026-05-15 | 28.86 | $28.95 | 364637 |
| 2026-05-14 | 28.88 | $29.08 | 429800 |
| 2026-05-13 | 28.88 | $29.39 | 513751 |
| 2026-05-12 | 28.88 | $28.98 | 940330 |
| 2026-05-11 | 28.89 | $28.91 | 2.6M |
| 2026-05-08 | 28.91 | $28.89 | 386900 |
| 2026-05-07 | 28.91 | $28.66 | 440726 |
| 2026-05-06 | 28.92 | $29.12 | 751584 |
| 2026-05-05 | 28.92 | $28.72 | 403700 |
| 2026-05-04 | 28.90 | $28.46 | 607801 |
| 2026-05-01 | 28.90 | $28.92 | 430810 |
| 2026-04-30 | 28.87 | $28.98 | 854541 |
| 2026-04-29 | 28.85 | $28.20 | 580015 |
| 2026-04-28 | 28.85 | $28.44 | 439053 |
| 2026-04-27 | 28.81 | $28.61 | 407945 |
| 2026-04-24 | 28.76 | $28.78 | 586434 |
| 2026-04-23 | 28.70 | $28.74 | 684400 |
| 2026-04-22 | 28.65 | $29.01 | 549900 |
| 2026-04-21 | 28.58 | $28.88 | 750927 |
| 2026-04-20 | 28.53 | $29.40 | 686441 |
| 2026-04-17 | 28.43 | $29.41 | 920946 |
| 2026-04-16 | 28.37 | $29.15 | 453100 |
| 2026-04-15 | 28.31 | $29.31 | 616700 |
| 2026-04-14 | 28.25 | $29.23 | 414073 |
| 2026-04-13 | 28.18 | $29.24 | 1.1M |
| 2026-04-10 | 28.07 | $28.98 | 3.2M |
| 2026-04-09 | 28.00 | $28.88 | 686720 |
| 2026-04-08 | 27.94 | $29.05 | 763933 |
| 2026-04-07 | 27.87 | $28.38 | 701270 |
| 2026-04-06 | 27.84 | $28.46 | 509700 |
| 2026-04-02 | 27.78 | $28.29 | 568703 |
| 2026-04-01 | 27.73 | $28.48 | 752419 |
| 2026-03-31 | 27.69 | $28.22 | 1.1M |
| 2026-03-30 | 27.67 | $27.65 | 823300 |
| 2026-03-27 | 27.70 | $27.58 | 463400 |
| 2026-03-26 | 27.76 | $27.61 | 834196 |
| 2026-03-25 | 27.82 | $27.82 | 1.1M |
| 2026-03-24 | 27.88 | $27.48 | 1.6M |
| 2026-03-23 | 27.95 | $27.92 | 1.2M |
| 2026-03-20 | 28.01 | $27.36 | 1.5M |
| 2026-03-19 | 28.12 | $28.24 | 860278 |
| 2026-03-18 | 28.15 | $27.97 | 476400 |
| 2026-03-17 | 28.20 | $28.11 | 453340 |
| 2026-03-16 | 28.22 | $27.86 | 867100 |
| 2026-03-13 | 28.25 | $27.13 | 2.5M |
| 2026-03-12 | 28.33 | $27.42 | 837300 |
| 2026-03-11 | 28.40 | $27.78 | 1.1M |
| 2026-03-10 | 28.44 | $27.69 | 1.3M |
| 2026-03-09 | 28.48 | $27.66 | 2.3M |
| 2026-03-06 | 28.52 | $27.26 | 1.4M |
| 2026-03-05 | 28.57 | $27.26 | 1.3M |
| 2026-03-04 | 28.61 | $27.77 | 1.6M |
| 2026-03-03 | 28.62 | $27.86 | 2.5M |
| 2026-03-02 | 28.64 | $28.28 | 889700 |
| 2026-02-27 | 28.64 | $28.77 | 798011 |
| 2026-02-26 | 28.64 | $28.80 | 860573 |
| 2026-02-25 | 28.65 | $28.92 | 494146 |
| 2026-02-24 | 28.65 | $29.02 | 545300 |
| 2026-02-23 | 28.62 | $29.08 | 497327 |
| 2026-02-20 | 28.60 | $29.43 | 813600 |
| 2026-02-19 | 28.53 | $29.02 | 615932 |
| 2026-02-18 | 28.47 | $28.81 | 652479 |
| 2026-02-17 | 28.43 | $28.58 | 670500 |
| 2026-02-13 | 28.40 | $28.47 | 776083 |
| 2026-02-12 | 28.38 | $28.65 | 992003 |
| 2026-02-11 | 28.35 | $28.98 | 563657 |
| 2026-02-10 | 28.32 | $28.58 | 674007 |
| 2026-02-09 | 28.31 | $28.44 | 1.2M |
| 2026-02-06 | 28.30 | $28.49 | 769138 |
| 2026-02-05 | 28.29 | $28.11 | 1.4M |
| 2026-02-04 | 28.32 | $28.11 | 1.2M |
| 2026-02-03 | 28.36 | $28.01 | 1.3M |
| 2026-02-02 | 28.38 | $28.29 | 792000 |
| 2026-01-30 | 28.35 | $28.21 | 868021 |
| 2026-01-29 | 28.32 | $28.83 | 1.3M |
| 2026-01-28 | 28.26 | $28.88 | 856624 |
| 2026-01-27 | 28.20 | $29.00 | 914256 |
| 2026-01-26 | 28.13 | $28.51 | 519608 |
| 2026-01-23 | 28.08 | $28.57 | 1.2M |
| 2026-01-22 | 28.03 | $28.07 | 693616 |
| 2026-01-21 | 28.00 | $27.90 | 764900 |
| 2026-01-20 | 27.95 | $27.89 | 936400 |
| 2026-01-16 | 27.90 | $28.04 | 548121 |
| 2026-01-15 | 27.83 | $28.05 | 587918 |
| 2026-01-14 | 27.78 | $28.12 | 1.2M |
| 2026-01-13 | 27.76 | $28.27 | 1.0M |
| 2026-01-12 | 27.74 | $28.40 | 699700 |
| 2026-01-09 | 27.70 | $28.32 | 634000 |
| 2026-01-08 | 27.67 | $28.26 | 1.0M |
| 2026-01-07 | 27.63 | $28.64 | 1.0M |
| 2026-01-06 | 27.57 | $28.86 | 850248 |
| 2026-01-05 | 27.52 | $28.43 | 1.0M |
| 2026-01-02 | 27.50 | $27.75 | 611400 |
| 2025-12-31 | 27.52 | $27.51 | 288817 |
| 2025-12-30 | 27.55 | $27.74 | 362522 |
| 2025-12-29 | 27.57 | $27.70 | 598400 |
| 2025-12-26 | 27.60 | $27.55 | 2.1M |
| 2025-12-24 | 27.63 | $27.55 | 327900 |
| 2025-12-23 | 27.65 | $27.57 | 872300 |
| 2025-12-22 | 27.67 | $27.38 | 615915 |
| 2025-12-19 | 27.68 | $26.93 | 450622 |
| 2025-12-18 | 27.71 | $26.87 | 757100 |
| 2025-12-17 | 27.78 | $26.71 | 866731 |
| 2025-12-16 | 27.86 | $27.08 | 1.2M |
| 2025-12-15 | 27.92 | $27.73 | 741832 |
| 2025-12-12 | 27.96 | $27.74 | 779600 |
| 2025-12-11 | 27.98 | $27.77 | 1.7M |
| 2025-12-10 | 28.03 | $27.58 | 944533 |
| 2025-12-09 | 28.09 | $27.49 | 776606 |
| 2025-12-08 | 28.15 | $27.48 | 926500 |
| 2025-12-05 | 28.20 | $27.82 | 763400 |
| 2025-12-04 | 28.22 | $28.02 | 477100 |
| 2025-12-03 | 28.23 | $28.15 | 814100 |
| 2025-12-02 | 28.23 | $28.20 | 821727 |
| 2025-12-01 | 28.24 | $27.99 | 746859 |
| 2025-11-28 | 28.27 | $28.39 | 577623 |
| 2025-11-26 | 28.27 | $28.12 | 694939 |
| 2025-11-25 | 28.28 | $27.99 | 652827 |
| 2025-11-24 | 28.32 | $27.89 | 857500 |
| 2025-11-21 | 28.36 | $27.62 | 961921 |
| 2025-11-20 | 28.40 | $27.58 | 1.6M |
| 2025-11-19 | 28.44 | $28.22 | 1.0M |
| 2025-11-18 | 28.43 | $28.29 | 1.3M |
| 2025-11-17 | 28.42 | $28.33 | 989100 |
| 2025-11-14 | 28.42 | $28.44 | 1.1M |
| 2025-11-13 | 28.40 | $28.29 | 1.4M |
| 2025-11-12 | 28.39 | $28.69 | 949600 |
| 2025-11-11 | 28.36 | $28.78 | 1.3M |
| 2025-11-10 | 28.34 | $28.68 | 477714 |
| 2025-11-07 | 28.33 | $28.42 | 620852 |
| 2025-11-06 | 28.33 | $28.40 | 924300 |
| 2025-11-05 | 28.36 | $28.16 | 659700 |
| 2025-11-04 | 28.42 | $28.12 | 1.7M |
| 2025-11-03 | 28.49 | $28.47 | 1.7M |
| 2025-10-31 | 28.53 | $28.45 | 763625 |
| 2025-10-30 | 28.56 | $28.41 | 883731 |
| 2025-10-29 | 28.59 | $28.43 | 847625 |
| 2025-10-28 | 28.60 | $28.81 | 597483 |
| 2025-10-27 | 28.57 | $28.70 | 479621 |
| 2025-10-24 | 28.55 | $28.36 | 396143 |
| 2025-10-23 | 28.55 | $28.28 | 572823 |
| 2025-10-22 | 28.55 | $28.00 | 838341 |
| 2025-10-21 | 28.57 | $28.13 | 594444 |
| 2025-10-20 | 28.60 | $28.38 | 847527 |
| 2025-10-17 | 28.62 | $28.07 | 1.4M |
| 2025-10-16 | 28.66 | $27.98 | 1.5M |
| 2025-10-15 | 28.70 | $28.11 | 1.4M |
| 2025-10-14 | 28.73 | $28.41 | 829201 |
| 2025-10-13 | 28.76 | $28.58 | 973100 |
| 2025-10-10 | 28.78 | $28.33 | 1.5M |
| 2025-10-09 | 28.81 | $29.02 | 636791 |
| 2025-10-08 | 28.82 | $29.41 | 365200 |
| 2025-10-07 | 28.80 | $29.52 | 415946 |
| 2025-10-06 | 28.75 | $29.24 | 1.2M |
| 2025-10-03 | 28.72 | $29.08 | 336505 |
| 2025-10-02 | 28.69 | $28.92 | 474200 |
| 2025-10-01 | 28.66 | $28.58 | 1.3M |
| 2025-09-30 | 28.63 | $28.34 | 1.1M |
| 2025-09-29 | 28.61 | $28.29 | 316300 |
| 2025-09-26 | 28.60 | $28.35 | 573727 |
| 2025-09-25 | 28.59 | $28.24 | 640976 |
| 2025-09-24 | 28.57 | $28.41 | 446400 |
| 2025-09-23 | 28.55 | $28.67 | 495750 |
| 2025-09-22 | 28.52 | $28.93 | 236000 |
| 2025-09-19 | 28.49 | $28.83 | 238200 |
| 2025-09-18 | 28.43 | $28.79 | 278800 |
| 2025-09-17 | 28.38 | $28.73 | 1.0M |
| 2025-09-16 | 28.32 | $28.92 | 533109 |
| 2025-09-15 | 28.25 | $29.00 | 503000 |
| 2025-09-12 | 28.19 | $29.01 | 957200 |
| 2025-09-11 | 28.13 | $29.15 | 622796 |
| 2025-09-10 | 28.07 | $28.94 | 365600 |
| 2025-09-09 | 28.02 | $28.54 | 315800 |
| 2025-09-08 | 27.94 | $28.61 | 427137 |
| 2025-09-05 | 27.86 | $28.53 | 959550 |
| 2025-09-04 | 27.79 | $28.29 | 921949 |
| 2025-09-03 | 27.72 | $28.02 | 602680 |
| 2025-09-02 | 27.66 | $28.00 | 491900 |
| 2025-08-29 | 27.61 | $28.10 | 288443 |
| 2025-08-28 | 27.53 | $28.02 | 707019 |
| 2025-08-27 | 27.45 | $27.89 | 506900 |
| 2025-08-26 | 27.40 | $28.04 | 322700 |
| 2025-08-25 | 27.35 | $28.10 | 308300 |
| 2025-08-22 | 27.30 | $28.27 | 395798 |
| 2025-08-21 | 27.26 | $27.68 | 319700 |
| 2025-08-20 | 27.25 | $27.68 | 345600 |
| 2025-08-19 | 27.24 | $27.64 | 430941 |
| 2025-08-18 | 27.21 | $27.55 | 353710 |
| 2025-08-15 | 27.19 | $27.74 | 313800 |
| 2025-08-14 | 27.17 | $27.73 | 289000 |
| 2025-08-13 | 27.14 | $28.09 | 1.9M |
| 2025-08-12 | 27.08 | $27.81 | 568822 |
| 2025-08-11 | 27.02 | $26.92 | 189900 |
| 2025-08-08 | 26.99 | $27.09 | 250514 |
| 2025-08-07 | 26.95 | $27.17 | 682200 |
| 2025-08-06 | 26.91 | $26.91 | 201744 |
| 2025-08-05 | 26.88 | $26.79 | 451705 |
| 2025-08-04 | 26.84 | $26.96 | 560100 |
| 2025-08-01 | 26.79 | $26.53 | 836600 |
| 2025-07-31 | 26.76 | $26.47 | 537920 |
| 2025-07-30 | 26.73 | $26.77 | 653000 |
| 2025-07-29 | 26.68 | $27.03 | 639800 |
| 2025-07-28 | 26.63 | $27.18 | 435322 |
| 2025-07-25 | 26.57 | $27.48 | 300221 |
| 2025-07-24 | 26.49 | $27.49 | 562587 |
| 2025-07-23 | 26.38 | $27.35 | 781500 |
| 2025-07-22 | 26.29 | $27.16 | 412300 |
| 2025-07-21 | 26.19 | $27.16 | 1.2M |
| 2025-07-18 | 26.09 | $27.24 | 519000 |
| 2025-07-17 | 26.00 | $27.15 | 265472 |
| 2025-07-16 | 25.91 | $26.89 | 1.0M |
| 2025-07-15 | 25.84 | $26.56 | 461812 |
| 2025-07-14 | 25.80 | $26.49 | 783131 |
| 2025-07-11 | 25.77 | $26.24 | 311800 |
| 2025-07-10 | 25.75 | $26.31 | 228523 |
| 2025-07-09 | 25.73 | $26.34 | 579724 |
| 2025-07-08 | 25.72 | $26.08 | 276300 |
| 2025-07-07 | 25.73 | $25.97 | 564600 |
| 2025-07-03 | 25.75 | $25.88 | 1.4M |
| 2025-07-02 | 25.77 | $25.89 | 678412 |
| 2025-07-01 | 25.77 | $25.80 | 477400 |
| 2025-06-30 | 25.78 | $25.98 | 750700 |
| 2025-06-27 | 25.77 | $25.91 | 809300 |
| 2025-06-26 | 25.77 | $25.81 | 467900 |
| 2025-06-25 | 25.78 | $25.48 | 246045 |
| 2025-06-24 | 25.80 | $25.47 | 306500 |
| 2025-06-23 | 25.82 | $25.19 | 849446 |
| 2025-06-20 | 25.85 | $25.10 | 473000 |
| 2025-06-18 | 25.87 | $25.39 | 349500 |
| 2025-06-17 | 25.88 | $25.50 | 638200 |
| 2025-06-16 | 25.89 | $25.49 | 308884 |
| 2025-06-13 | 25.90 | $25.74 | 221041 |
| 2025-06-12 | 25.90 | $25.90 | 186600 |
| 2025-06-11 | 25.86 | $25.76 | 751571 |
| 2025-06-10 | 25.84 | $25.89 | 524200 |
| 2025-06-09 | 25.80 | $26.21 | 289900 |
| 2025-06-06 | 25.73 | $26.31 | 253205 |
| 2025-06-05 | 25.65 | $26.35 | 423385 |
| 2025-06-04 | 25.59 | $26.14 | 226500 |
| 2025-06-03 | 25.53 | $26.01 | 400800 |
| 2025-06-02 | 25.48 | $26.03 | 843400 |
| 2025-05-30 | 25.42 | $25.74 | 513953 |
| 2025-05-29 | 25.36 | $25.88 | 273000 |
| 2025-05-28 | 25.28 | $26.00 | 1.2M |
| 2025-05-27 | 25.19 | $25.99 | 653537 |
| 2025-05-23 | 25.10 | $25.79 | 745950 |
| 2025-05-22 | 25.01 | $25.70 | 1.1M |
| 2025-05-21 | 24.92 | $25.59 | 504708 |
| 2025-05-20 | 24.82 | $25.67 | 433700 |
| 2025-05-19 | 24.71 | $25.68 | 227162 |
| 2025-05-16 | 24.59 | $25.67 | 461000 |
| 2025-05-15 | 24.46 | $25.59 | 266632 |
| 2025-05-14 | 24.31 | $25.25 | 723086 |
| 2025-05-13 | 24.17 | $25.21 | 833000 |
| 2025-05-12 | 24.01 | $25.12 | 321747 |
| 2025-05-09 | 23.86 | $24.94 | 360074 |
| 2025-05-08 | 23.69 | $24.74 | 740270 |
| 2025-05-07 | 23.56 | $24.96 | 496800 |
| 2025-05-06 | 23.33 | $25.03 | 321755 |
| 2025-05-05 | 23.11 | $25.04 | 579800 |
| 2025-05-02 | 22.95 | $24.89 | 331100 |
| 2025-05-01 | 22.88 | $24.39 | 1.9M |
| 2025-04-30 | 22.86 | $24.33 | 560219 |
| 2025-04-29 | 22.83 | $24.17 | 271430 |
| 2025-04-28 | 22.81 | $24.17 | 328368 |
| 2025-04-25 | 22.80 | $24.00 | 498000 |
| 2025-04-24 | 22.81 | $24.03 | 312109 |
| 2025-04-23 | 22.80 | $23.55 | 717715 |
| 2025-04-22 | 22.83 | $23.52 | 263180 |
| 2025-04-21 | 22.84 | $23.15 | 822500 |
| 2025-04-17 | 22.87 | $23.10 | 775525 |
| 2025-04-16 | 22.90 | $22.62 | 479726 |
| 2025-04-15 | 22.96 | $22.34 | 604700 |
| 2025-04-14 | 23.02 | $22.12 | 6.2M |
| 2025-04-11 | 23.10 | $22.08 | 1.1M |
| 2025-04-10 | 23.16 | $21.53 | 1.7M |
| 2025-04-09 | 23.23 | $22.24 | 4.7M |
| 2025-04-08 | 23.28 | $20.22 | 2.2M |
| 2025-04-07 | 23.42 | $20.78 | 4.2M |
| 2025-04-04 | 23.55 | $21.84 | 1.4M |
| 2025-04-03 | 23.65 | $23.39 | 1.2M |
| 2025-04-02 | 23.67 | $23.96 | 451200 |
| 2025-04-01 | 23.68 | $23.84 | 451603 |
| 2025-03-31 | 23.66 | $23.76 | 456200 |
| 2025-03-28 | 23.63 | $23.87 | 868416 |
| 2025-03-27 | 23.60 | $24.17 | 458525 |
| 2025-03-26 | 23.55 | $23.96 | 388238 |
| 2025-03-25 | 23.53 | $24.04 | 460449 |
| 2025-03-24 | 23.49 | $23.83 | 552620 |
| 2025-03-21 | 23.47 | $23.76 | 233927 |
| 2025-03-20 | 23.46 | $23.73 | 237500 |
| 2025-03-19 | 23.46 | $23.77 | 292900 |
| 2025-03-18 | 23.46 | $23.57 | 644252 |
| 2025-03-17 | 23.48 | $23.65 | 565712 |
| 2025-03-14 | 23.47 | $23.28 | 526050 |
| 2025-03-13 | 23.48 | $23.01 | 654200 |
| 2025-03-12 | 23.49 | $23.11 | 723300 |
| 2025-03-11 | 23.49 | $23.05 | 635724 |
| 2025-03-10 | 23.50 | $23.33 | 1.4M |
| 2025-03-07 | 23.47 | $23.83 | 746905 |
| 2025-03-06 | 23.42 | $23.82 | 512532 |
| 2025-03-05 | 23.36 | $24.13 | 1.3M |
| 2025-03-04 | 23.29 | $23.47 | 924400 |
| 2025-03-03 | 23.24 | $23.25 | 628336 |
| 2025-02-28 | 23.21 | $23.25 | 643100 |
| 2025-02-27 | 23.18 | $23.25 | 214400 |
| 2025-02-26 | 23.14 | $23.42 | 303800 |
| 2025-02-25 | 23.10 | $23.33 | 286200 |
| 2025-02-24 | 23.05 | $23.47 | 242213 |
| 2025-02-21 | 23.00 | $23.52 | 365300 |
| 2025-02-20 | 22.94 | $23.76 | 236434 |
| 2025-02-19 | 22.86 | $23.75 | 266959 |
| 2025-02-18 | 22.78 | $23.86 | 385508 |
| 2025-02-14 | 22.69 | $23.50 | 271700 |
| 2025-02-13 | 22.61 | $23.52 | 2.3M |
| 2025-02-12 | 22.53 | $23.26 | 3.9M |
| 2025-02-11 | 22.45 | $23.11 | 345318 |
| 2025-02-10 | 22.38 | $23.08 | 487304 |
| 2025-02-07 | 22.31 | $22.89 | 390200 |
| 2025-02-06 | 22.28 | $22.75 | 482900 |
| 2025-02-05 | 22.24 | $22.70 | 791300 |
| 2025-02-04 | 22.21 | $22.72 | 321100 |
| 2025-02-03 | 22.17 | $22.48 | 799200 |
| 2025-01-31 | 22.13 | $22.58 | 705000 |
| 2025-01-30 | 22.10 | $22.67 | 394136 |
| 2025-01-29 | 22.06 | $22.51 | 301300 |
| 2025-01-28 | 22.03 | $22.50 | 412200 |
| 2025-01-27 | 22.00 | $22.41 | 375100 |
| 2025-01-24 | 21.98 | $22.39 | 319513 |
| 2025-01-23 | 21.96 | $22.27 | 564900 |
| 2025-01-22 | 21.93 | $22.18 | 286543 |
| 2025-01-21 | 21.91 | $22.29 | 545806 |
| 2025-01-17 | 21.88 | $22.02 | 319900 |
| 2025-01-16 | 21.90 | $21.90 | 426200 |
| 2025-01-15 | 21.96 | $21.83 | 630534 |
| 2025-01-14 | 22.01 | $21.77 | 265528 |
| 2025-01-13 | 22.07 | $21.65 | 671200 |
| 2025-01-10 | 22.14 | $21.68 | 1.2M |
| 2025-01-08 | 22.21 | $22.29 | 830710 |
| 2025-01-07 | 22.24 | $22.00 | 458732 |
| 2025-01-06 | 22.29 | $22.13 | 340524 |
| 2025-01-03 | 22.34 | $21.86 | 266800 |
| 2025-01-02 | 22.40 | $21.75 | 595000 |
| 2024-12-31 | 22.46 | $21.85 | 210632 |
| 2024-12-30 | 22.50 | $21.92 | 534500 |
| 2024-12-27 | 22.55 | $21.88 | 283750 |
| 2024-12-26 | 22.58 | $22.01 | 220628 |
| 2024-12-24 | 22.60 | $21.97 | 92045 |
| 2024-12-23 | 22.63 | $21.86 | 345208 |
| 2024-12-20 | 22.68 | $21.78 | 986100 |
| 2024-12-19 | 22.73 | $21.76 | 434900 |
| 2024-12-18 | 22.78 | $21.76 | 943528 |
| 2024-12-17 | 22.84 | $22.42 | 387300 |
| 2024-12-16 | 22.85 | $22.93 | 154512 |
| 2024-12-13 | 22.82 | $22.93 | 655100 |
| 2024-12-12 | 22.79 | $22.94 | 138511 |
| 2024-12-11 | 22.76 | $23.04 | 296515 |
| 2024-12-10 | 22.72 | $23.04 | 274000 |
| 2024-12-09 | 22.67 | $22.96 | 241788 |
| 2024-12-06 | 22.64 | $22.99 | 207965 |
| 2024-12-05 | 22.60 | $23.24 | 395300 |
| 2024-12-04 | 22.51 | $23.05 | 329484 |
| 2024-12-03 | 22.44 | $22.91 | 774521 |
| 2024-12-02 | 22.37 | $22.70 | 433421 |
| 2024-11-29 | 22.30 | $22.73 | 362900 |
| 2024-11-27 | 22.24 | $22.55 | 525502 |
| 2024-11-26 | 22.18 | $22.44 | 329511 |
| 2024-11-25 | 22.14 | $22.62 | 445490 |
| 2024-11-22 | 22.10 | $22.74 | 847900 |
| 2024-11-21 | 22.05 | $22.87 | 383900 |
| 2024-11-20 | 22.00 | $22.82 | 376731 |
| 2024-11-19 | 21.95 | $22.84 | 854900 |
| 2024-11-18 | 21.90 | $22.59 | 917225 |
| 2024-11-15 | 21.87 | $22.37 | 898100 |
| 2024-11-14 | 21.85 | $22.35 | 360134 |
| 2024-11-13 | 21.83 | $22.35 | 719100 |
| 2024-11-12 | 21.81 | $22.20 | 525000 |
| 2024-11-11 | 21.79 | $22.16 | 517800 |
| 2024-11-08 | 21.79 | $22.21 | 450623 |
| 2024-11-07 | 21.78 | $22.24 | 602200 |
| 2024-11-06 | 21.76 | $21.46 | 298600 |
| 2024-11-05 | 21.78 | $21.68 | 353423 |
| 2024-11-04 | 21.79 | $21.48 | 404000 |
| 2024-11-01 | 21.81 | $21.37 | 2.3M |
| 2024-10-31 | 21.84 | $21.36 | 515000 |
| 2024-10-30 | 21.86 | $21.44 | 400715 |
| 2024-10-29 | 21.89 | $21.63 | 416020 |
| 2024-10-28 | 21.91 | $21.81 | 390132 |
| 2024-10-25 | 21.93 | $21.74 | 474200 |
| 2024-10-24 | 21.96 | $21.89 | 415300 |
| 2024-10-23 | 21.97 | $21.79 | 1.1M |
| 2024-10-22 | 21.99 | $21.90 | 836920 |
| 2024-10-21 | 22.02 | $21.88 | 452475 |
| 2024-10-18 | 22.04 | $22.11 | 4.4M |
| 2024-10-17 | 22.04 | $21.96 | 399611 |
| 2024-10-16 | 22.05 | $21.88 | 483800 |
| 2024-10-15 | 22.05 | $21.89 | 1.9M |
| 2024-10-14 | 22.05 | $22.09 | 295547 |
| 2024-10-11 | 22.03 | $21.96 | 201230 |
| 2024-10-10 | 22.01 | $21.83 | 234300 |
| 2024-10-09 | 22.00 | $21.94 | 149227 |
| 2024-10-08 | 21.97 | $21.83 | 249641 |
| 2024-10-07 | 21.93 | $21.85 | 324346 |
| 2024-10-04 | 21.89 | $21.92 | 85100 |
| 2024-10-03 | 21.82 | $21.83 | 326616 |
| 2024-10-02 | 21.77 | $22.10 | 263400 |
| 2024-10-01 | 21.70 | $22.07 | 474934 |
| 2024-09-30 | 21.63 | $22.15 | 376109 |
| 2024-09-27 | 21.56 | $22.27 | 222508 |
| 2024-09-26 | 21.47 | $22.22 | 284031 |
| 2024-09-25 | 21.37 | $22.11 | 329700 |
| 2024-09-24 | 21.29 | $22.43 | 540136 |
| 2024-09-23 | 21.19 | $22.37 | 341979 |
| 2024-09-20 | 21.10 | $22.09 | 191508 |
| 2024-09-19 | 21.00 | $22.25 | 210000 |
| 2024-09-18 | 20.91 | $21.82 | 218439 |
| 2024-09-17 | 20.83 | $21.77 | 257212 |
| 2024-09-16 | 20.75 | $21.74 | 190439 |
| 2024-09-13 | 20.67 | $21.63 | 219000 |
| 2024-09-12 | 20.58 | $21.55 | 567200 |
| 2024-09-11 | 20.48 | $21.39 | 361802 |
| 2024-09-10 | 20.38 | $21.03 | 374800 |
| 2024-09-09 | 20.28 | $21.03 | 435356 |
| 2024-09-06 | 20.18 | $20.59 | 301212 |
| 2024-09-05 | 20.10 | $20.80 | 322912 |
| 2024-09-04 | 19.99 | $20.74 | 310800 |
| 2024-09-03 | 19.88 | $20.66 | 409420 |
| 2024-08-30 | 19.78 | $20.63 | 252801 |
| 2024-08-29 | 19.72 | $20.45 | 305407 |
| 2024-08-28 | 19.67 | $20.34 | 208500 |
| 2024-08-27 | 19.64 | $20.45 | 132514 |
| 2024-08-26 | 19.60 | $20.42 | 143119 |
| 2024-08-23 | 19.56 | $20.61 | 356700 |
| 2024-08-22 | 19.50 | $20.13 | 276337 |
| 2024-08-21 | 19.47 | $20.33 | 384323 |
| 2024-08-20 | 19.44 | $20.29 | 228114 |
| 2024-08-19 | 19.41 | $20.28 | 311900 |
| 2024-08-16 | 19.37 | $20.09 | 420125 |
| 2024-08-15 | 19.35 | $19.82 | 896600 |
| 2024-08-14 | 19.35 | $19.54 | 552113 |
| 2024-08-13 | 19.37 | $19.35 | 434600 |
| 2024-08-12 | 19.41 | $19.02 | 178200 |
| 2024-08-09 | 19.46 | $19.08 | 368000 |
| 2024-08-08 | 19.51 | $18.97 | 660434 |
| 2024-08-07 | 19.58 | $18.67 | 586623 |
| 2024-08-06 | 19.65 | $18.52 | 779327 |
| 2024-08-05 | 19.71 | $18.57 | 1.3M |
| 2024-08-02 | 19.76 | $19.41 | 637500 |
| 2024-08-01 | 19.77 | $19.44 | 1.3M |
| 2024-07-31 | 19.79 | $19.83 | 557728 |
| 2024-07-30 | 19.77 | $19.60 | 153133 |
| 2024-07-29 | 19.74 | $19.56 | 1.1M |
| 2024-07-26 | 19.72 | $19.53 | 455072 |
| 2024-07-25 | 19.71 | $19.51 | 164321 |
| 2024-07-24 | 19.69 | $19.62 | 210000 |
| 2024-07-23 | 19.66 | $19.69 | 312400 |
| 2024-07-22 | 19.64 | $19.67 | 247019 |
| 2024-07-19 | 19.61 | $19.64 | 184337 |
| 2024-07-18 | 19.58 | $19.71 | 208300 |
| 2024-07-17 | 19.55 | $19.96 | 192700 |
| 2024-07-16 | 19.51 | $20.11 | 134000 |
| 2024-07-15 | 19.45 | $20.06 | 170800 |
| 2024-07-12 | 19.41 | $20.21 | 315300 |
| 2024-07-11 | 19.35 | $20.19 | 413300 |
| 2024-07-10 | 19.30 | $20.09 | 559700 |
| 2024-07-09 | 19.26 | $19.73 | 154826 |
| 2024-07-08 | 19.25 | $19.60 | 390030 |
| 2024-07-05 | 19.25 | $19.67 | 265524 |
| 2024-07-03 | 19.24 | $19.77 | 277700 |
| 2024-07-02 | 19.24 | $19.39 | 323000 |
| 2024-07-01 | 19.25 | $19.10 | 257344 |
| 2024-06-28 | 19.27 | $19.20 | 448126 |
| 2024-06-27 | 19.29 | $19.31 | 291841 |
| 2024-06-26 | 19.30 | $19.07 | 743200 |
| 2024-06-25 | 19.32 | $19.09 | 200711 |
| 2024-06-24 | 19.35 | $19.20 | 397646 |
| 2024-06-21 | 19.36 | $19.02 | 176236 |
| 2024-06-20 | 19.39 | $19.04 | 269600 |
| 2024-06-18 | 19.42 | $19.18 | 655036 |
| 2024-06-17 | 19.44 | $19.11 | 599200 |
| 2024-06-14 | 19.48 | $18.99 | 393118 |
| 2024-06-13 | 19.51 | $19.14 | 163700 |
| 2024-06-12 | 19.53 | $19.20 | 457200 |
| 2024-06-11 | 19.54 | $19.02 | 6.4M |
| 2024-06-10 | 19.56 | $19.46 | 269104 |
| 2024-06-07 | 19.55 | $19.36 | 489319 |
| 2024-06-06 | 19.54 | $19.63 | 219000 |
| 2024-06-05 | 19.52 | $19.59 | 286848 |
| 2024-06-04 | 19.50 | $19.60 | 610300 |
| 2024-06-03 | 19.48 | $19.65 | 376441 |
| 2024-05-31 | 19.46 | $19.56 | 500200 |
| 2024-05-30 | 19.44 | $19.61 | 210600 |
| 2024-05-29 | 19.40 | $19.46 | 357647 |
| 2024-05-28 | 19.37 | $19.58 | 348500 |
| 2024-05-24 | 19.35 | $19.60 | 422600 |
| 2024-05-23 | 19.31 | $19.48 | 309000 |
| 2024-05-22 | 19.29 | $19.53 | 528800 |
| 2024-05-21 | 19.25 | $19.65 | 285602 |
| 2024-05-20 | 19.22 | $19.61 | 381216 |
| 2024-05-17 | 19.16 | $19.79 | 315219 |
| 2024-05-16 | 19.09 | $19.61 | 201700 |
| 2024-05-15 | 19.01 | $19.56 | 366422 |
| 2024-05-14 | 18.93 | $19.51 | 1.2M |
| 2024-05-13 | 18.85 | $19.31 | 261600 |
| 2024-05-10 | 18.78 | $19.24 | 301116 |
| 2024-05-09 | 18.72 | $19.26 | 495400 |
| 2024-05-08 | 18.68 | $19.12 | 387450 |
| 2024-05-07 | 18.65 | $19.17 | 381031 |
| 2024-05-06 | 18.63 | $19.31 | 530039 |
| 2024-05-03 | 18.59 | $19.31 | 260032 |
| 2024-05-02 | 18.55 | $19.17 | 745403 |
| 2024-05-01 | 18.51 | $18.82 | 481911 |
| 2024-04-30 | 18.49 | $18.81 | 522600 |
| 2024-04-29 | 18.47 | $19.05 | 357400 |
| 2024-04-26 | 18.44 | $18.95 | 347700 |
| 2024-04-25 | 18.41 | $18.96 | 362233 |
| 2024-04-24 | 18.39 | $18.88 | 376478 |
| 2024-04-23 | 18.37 | $18.91 | 694081 |
| 2024-04-22 | 18.34 | $18.54 | 649000 |
| 2024-04-19 | 18.33 | $18.21 | 573338 |
| 2024-04-18 | 18.34 | $18.11 | 813700 |
| 2024-04-17 | 18.36 | $17.96 | 905900 |
| 2024-04-16 | 18.37 | $17.83 | 1.6M |
| 2024-04-15 | 18.40 | $17.90 | 710136 |
| 2024-04-12 | 18.42 | $18.12 | 559223 |
| 2024-04-11 | 18.43 | $18.52 | 717900 |
| 2024-04-10 | 18.43 | $18.46 | 748300 |
| 2024-04-09 | 18.42 | $18.69 | 492100 |
| 2024-04-08 | 18.39 | $18.55 | 260000 |
| 2024-04-05 | 18.38 | $18.52 | 580900 |
| 2024-04-04 | 18.36 | $18.39 | 662977 |
| 2024-04-03 | 18.35 | $18.45 | 396430 |
| 2024-04-02 | 18.32 | $18.43 | 330415 |
| 2024-04-01 | 18.29 | $18.34 | 402300 |
| 2024-03-28 | 18.27 | $18.36 | 899900 |
| 2024-03-27 | 18.24 | $18.60 | 458234 |
| 2024-03-26 | 18.20 | $18.51 | 489000 |
| 2024-03-25 | 18.17 | $18.30 | 631700 |
| 2024-03-22 | 18.16 | $18.34 | 473115 |
| 2024-03-21 | 18.15 | $18.46 | 316831 |
| 2024-03-20 | 18.14 | $18.41 | 416440 |
| 2024-03-19 | 18.13 | $18.27 | 322440 |
| 2024-03-18 | 18.14 | $18.28 | 504635 |
| 2024-03-15 | 18.14 | $18.36 | 475100 |
| 2024-03-14 | 18.13 | $18.39 | 328900 |
| 2024-03-13 | 18.10 | $18.40 | 336900 |
| 2024-03-12 | 18.05 | $18.26 | 338104 |
| 2024-03-11 | 18.03 | $18.24 | 231023 |
| 2024-03-08 | 18.01 | $18.20 | 551500 |
| 2024-03-07 | 17.98 | $18.26 | 347000 |
| 2024-03-06 | 17.96 | $18.14 | 489100 |
| 2024-03-05 | 17.94 | $17.81 | 324345 |
| 2024-03-04 | 17.93 | $17.85 | 400300 |
| 2024-03-01 | 17.93 | $17.94 | 498012 |
| 2024-02-29 | 17.93 | $17.79 | 422900 |
| 2024-02-28 | 17.92 | $17.79 | 316334 |
| 2024-02-27 | 17.93 | $17.98 | 402202 |
| 2024-02-26 | 17.92 | $17.96 | 394400 |
| 2024-02-23 | 17.92 | $18.13 | 328700 |
| 2024-02-22 | 17.90 | $18.28 | 630400 |
| 2024-02-21 | 17.88 | $18.29 | 228824 |
| 2024-02-20 | 17.85 | $18.45 | 622400 |
| 2024-02-16 | 17.81 | $18.29 | 718300 |
| 2024-02-15 | 17.78 | $18.12 | 588700 |
| 2024-02-14 | 17.76 | $17.79 | 614200 |
| 2024-02-13 | 17.74 | $17.48 | 570200 |
| 2024-02-12 | 17.76 | $17.84 | 424800 |
| 2024-02-09 | 17.77 | $17.75 | 228100 |
| 2024-02-08 | 17.79 | $17.72 | 295100 |
| 2024-02-07 | 17.81 | $17.89 | 519800 |
| 2024-02-06 | 17.82 | $17.72 | 413833 |
| 2024-02-05 | 17.85 | $17.58 | 273243 |
| 2024-02-02 | 17.88 | $17.90 | 229400 |
| 2024-02-01 | 17.89 | $17.81 | 702600 |
| 2024-01-31 | 17.91 | $17.72 | 423800 |
| 2024-01-30 | 17.94 | $17.83 | 276348 |
| 2024-01-29 | 17.98 | $17.83 | 647211 |
| 2024-01-26 | 18.02 | $17.90 | 431500 |
| 2024-01-25 | 18.04 | $17.81 | 777726 |
| 2024-01-24 | 18.05 | $17.81 | 784900 |
| 2024-01-23 | 18.07 | $17.68 | 342700 |
| 2024-01-22 | 18.08 | $17.71 | 1.0M |
| 2024-01-19 | 18.07 | $17.75 | 935833 |
| 2024-01-18 | 18.10 | $17.59 | 516800 |
| 2024-01-17 | 18.13 | $17.53 | 1.3M |
| 2024-01-16 | 18.16 | $17.81 | 612200 |
| 2024-01-12 | 18.19 | $18.12 | 837200 |
| 2024-01-11 | 18.21 | $18.12 | 423500 |
| 2024-01-10 | 18.21 | $18.11 | 535928 |
| 2024-01-09 | 18.20 | $18.14 | 349200 |
| 2024-01-08 | 18.21 | $18.27 | 679200 |
| 2024-01-05 | 18.19 | $18.11 | 226400 |
| 2024-01-04 | 18.18 | $18.07 | 257100 |
| 2024-01-03 | 18.18 | $18.25 | 436426 |
| 2024-01-02 | 18.17 | $18.38 | 283534 |
| 2023-12-29 | 18.16 | $18.70 | 526000 |
| 2023-12-28 | 18.12 | $18.52 | 497136 |
| 2023-12-27 | 18.10 | $18.28 | 286200 |
| 2023-12-26 | 18.09 | $18.09 | 235200 |
| 2023-12-22 | 18.08 | $18.11 | 452600 |
| 2023-12-21 | 18.08 | $17.90 | 309014 |
| 2023-12-20 | 18.09 | $17.53 | 531400 |
| 2023-12-19 | 18.12 | $18.37 | 355301 |
| 2023-12-18 | 18.11 | $18.20 | 166700 |
| 2023-12-15 | 18.11 | $18.14 | 372900 |
| 2023-12-14 | 18.10 | $18.45 | 337847 |
| 2023-12-13 | 18.08 | $18.42 | 361733 |
| 2023-12-12 | 18.07 | $18.11 | 236327 |
| 2023-12-11 | 18.07 | $18.02 | 171100 |
| 2023-12-08 | 18.07 | $18.19 | 246900 |
| 2023-12-07 | 18.06 | $18.01 | 185600 |
| 2023-12-06 | 18.06 | $17.93 | 325200 |
| 2023-12-05 | 18.08 | $17.94 | 245579 |
| 2023-12-04 | 18.10 | $18.03 | 232732 |
| 2023-12-01 | 18.11 | $18.19 | 267868 |
| 2023-11-30 | 18.09 | $17.97 | 738240 |
| 2023-11-29 | 18.07 | $18.11 | 386300 |
| 2023-11-28 | 18.04 | $18.02 | 591300 |
| 2023-11-27 | 18.02 | $18.01 | 296600 |
| 2023-11-24 | 17.98 | $18.06 | 361841 |
| 2023-11-22 | 17.95 | $18.09 | 386305 |
| 2023-11-21 | 17.92 | $18.04 | 1.5M |
| 2023-11-20 | 17.91 | $18.18 | 575040 |
| 2023-11-17 | 17.88 | $18.20 | 210800 |
| 2023-11-16 | 17.84 | $18.08 | 413500 |
| 2023-11-15 | 17.82 | $17.98 | 740500 |
| 2023-11-14 | 17.81 | $18.20 | 390600 |
| 2023-11-13 | 17.81 | $18.14 | 245600 |
| 2023-11-10 | 17.82 | $18.00 | 195347 |
| 2023-11-09 | 17.82 | $18.02 | 739036 |
| 2023-11-08 | 17.83 | $18.02 | 194917 |
| 2023-11-07 | 17.85 | $18.27 | 285904 |
| 2023-11-06 | 17.86 | $18.39 | 469938 |
| 2023-11-03 | 17.85 | $18.28 | 274700 |
| 2023-11-02 | 17.84 | $17.74 | 316000 |
| 2023-11-01 | 17.86 | $17.60 | 594935 |
| 2023-10-31 | 17.87 | $17.52 | 190235 |
| 2023-10-30 | 17.89 | $17.54 | 212500 |
| 2023-10-27 | 17.92 | $17.23 | 433400 |
| 2023-10-26 | 17.97 | $17.49 | 148400 |
| 2023-10-25 | 18.01 | $17.56 | 299000 |
| 2023-10-24 | 18.04 | $17.75 | 331612 |
| 2023-10-23 | 18.05 | $17.52 | 384900 |
| 2023-10-20 | 18.09 | $17.43 | 292900 |
| 2023-10-19 | 18.12 | $17.62 | 619700 |
| 2023-10-18 | 18.14 | $17.79 | 216300 |
| 2023-10-17 | 18.17 | $18.29 | 194100 |
| 2023-10-16 | 18.17 | $18.24 | 455903 |
| 2023-10-13 | 18.19 | $18.12 | 274301 |
| 2023-10-12 | 18.22 | $18.23 | 294412 |
| 2023-10-11 | 18.24 | $18.39 | 340343 |
| 2023-10-10 | 18.24 | $18.44 | 257900 |
| 2023-10-09 | 18.24 | $18.12 | 291108 |
| 2023-10-06 | 18.25 | $18.25 | 586700 |
| 2023-10-05 | 18.25 | $17.98 | 601100 |
| 2023-10-04 | 18.27 | $17.82 | 449416 |
| 2023-10-03 | 18.30 | $17.99 | 618127 |
| 2023-10-02 | 18.32 | $18.06 | 1.3M |
| 2023-09-29 | 18.35 | $18.35 | 494543 |
| 2023-09-28 | 18.36 | $18.32 | 341300 |
| 2023-09-27 | 18.37 | $18.02 | 397500 |
| 2023-09-26 | 18.40 | $18.11 | 286800 |
| 2023-09-25 | 18.42 | $18.21 | 448804 |
| 2023-09-22 | 18.42 | $18.06 | 138600 |
| 2023-09-21 | 18.42 | $18.00 | 271806 |
| 2023-09-20 | 18.43 | $18.37 | 334000 |
| 2023-09-19 | 18.41 | $18.38 | 163100 |
| 2023-09-18 | 18.39 | $18.56 | 514700 |
| 2023-09-15 | 18.37 | $18.71 | 326503 |
| 2023-09-14 | 18.33 | $18.67 | 317312 |
| 2023-09-13 | 18.31 | $18.40 | 181022 |
| 2023-09-12 | 18.31 | $18.38 | 151909 |
| 2023-09-11 | 18.33 | $18.45 | 169203 |
| 2023-09-08 | 18.36 | $18.25 | 252703 |
| 2023-09-07 | 18.41 | $18.32 | 123738 |
| 2023-09-06 | 18.46 | $18.34 | 359846 |
| 2023-09-05 | 18.51 | $18.44 | 210214 |
| 2023-09-01 | 18.56 | $18.59 | 203800 |
| 2023-08-31 | 18.59 | $18.58 | 952013 |
| 2023-08-30 | 18.63 | $18.57 | 239172 |
| 2023-08-29 | 18.67 | $18.62 | 356000 |
| 2023-08-28 | 18.73 | $18.48 | 890641 |
| 2023-08-25 | 18.81 | $18.23 | 286100 |
| 2023-08-24 | 18.90 | $18.09 | 381800 |
| 2023-08-23 | 18.97 | $18.25 | 272300 |
| 2023-08-22 | 19.04 | $17.91 | 324800 |
| 2023-08-21 | 19.11 | $18.01 | 573400 |
| 2023-08-18 | 19.17 | $18.02 | 327647 |
| 2023-08-17 | 19.23 | $18.07 | 590400 |
| 2023-08-16 | 19.29 | $18.16 | 1.1M |
| 2023-08-15 | 19.35 | $18.36 | 442700 |
| 2023-08-14 | 19.40 | $18.91 | 314000 |
| 2023-08-11 | 19.42 | $19.08 | 436900 |
| 2023-08-10 | 19.43 | $19.25 | 289753 |
| 2023-08-09 | 19.44 | $19.24 | 232300 |
| 2023-08-08 | 19.43 | $19.27 | 310216 |
| 2023-08-07 | 19.40 | $19.41 | 495134 |
| 2023-08-04 | 19.34 | $19.34 | 619130 |
| 2023-08-03 | 19.29 | $19.33 | 264947 |
| 2023-08-02 | 19.22 | $19.36 | 192847 |
| 2023-08-01 | 19.17 | $19.90 | 365500 |
| 2023-07-31 | 19.11 | $20.06 | 458200 |
| 2023-07-28 | 19.03 | $19.91 | 493536 |
| 2023-07-27 | 18.95 | $19.53 | 216141 |
| 2023-07-26 | 18.90 | $19.63 | 310028 |
| 2023-07-25 | 18.84 | $19.35 | 247300 |
| 2023-07-24 | 18.79 | $19.24 | 303500 |
| 2023-07-21 | 18.75 | $19.28 | 254617 |
| 2023-07-20 | 18.72 | $19.26 | 421100 |
| 2023-07-19 | 18.70 | $19.36 | 377500 |
| 2023-07-18 | 18.67 | $19.31 | 248545 |
| 2023-07-17 | 18.66 | $19.34 | 310200 |
| 2023-07-14 | 18.65 | $19.29 | 326413 |
| 2023-07-13 | 18.63 | $19.47 | 495149 |
| 2023-07-12 | 18.60 | $18.99 | 387300 |
| 2023-07-11 | 18.58 | $18.59 | 475728 |
| 2023-07-10 | 18.59 | $18.33 | 330906 |
| 2023-07-07 | 18.60 | $18.19 | 524100 |
| 2023-07-06 | 18.61 | $18.01 | 352601 |
| 2023-07-05 | 18.67 | $18.39 | 1.5M |
| 2023-07-03 | 18.70 | $18.57 | 156600 |
| 2023-06-30 | 18.73 | $18.51 | 1.3M |
| 2023-06-29 | 18.75 | $18.43 | 297000 |
| 2023-06-28 | 18.77 | $18.41 | 251722 |
| 2023-06-27 | 18.80 | $18.47 | 288700 |
| 2023-06-26 | 18.84 | $18.40 | 234847 |
| 2023-06-23 | 18.87 | $18.37 | 219300 |
| 2023-06-22 | 18.90 | $18.69 | 218801 |
| 2023-06-21 | 18.93 | $18.82 | 384159 |
| 2023-06-20 | 18.96 | $18.75 | 552000 |
| 2023-06-16 | 18.98 | $19.13 | 296300 |
| 2023-06-15 | 18.98 | $19.18 | 291400 |
| 2023-06-14 | 18.99 | $18.91 | 415100 |
| 2023-06-13 | 19.01 | $18.81 | 463439 |
| 2023-06-12 | 19.06 | $18.70 | 162100 |
| 2023-06-09 | 19.11 | $18.63 | 207362 |
| 2023-06-08 | 19.17 | $18.65 | 150533 |
| 2023-06-07 | 19.24 | $18.43 | 395800 |
| 2023-06-06 | 19.31 | $19.21 | 345834 |
| 2023-06-05 | 19.36 | $19.02 | 276348 |
| 2023-06-02 | 19.41 | $19.15 | 427331 |
| 2023-06-01 | 19.44 | $18.92 | 403400 |
| 2023-05-31 | 19.47 | $18.76 | 396800 |
| 2023-05-30 | 19.52 | $18.92 | 235700 |
| 2023-05-26 | 19.57 | $19.25 | 159930 |
| 2023-05-25 | 19.60 | $19.01 | 580800 |
| 2023-05-24 | 19.64 | $19.11 | 172117 |
| 2023-05-23 | 19.67 | $19.27 | 151905 |
| 2023-05-22 | 19.68 | $19.35 | 300031 |
| 2023-05-19 | 19.72 | $19.28 | 339700 |
| 2023-05-18 | 19.75 | $19.10 | 178100 |
| 2023-05-17 | 19.79 | $19.25 | 409000 |
| 2023-05-16 | 19.83 | $19.40 | 574012 |
| 2023-05-15 | 19.86 | $19.86 | 1.0M |
| 2023-05-12 | 19.86 | $19.59 | 288197 |
| 2023-05-11 | 19.88 | $19.84 | 300321 |
| 2023-05-10 | 19.90 | $20.01 | 192000 |
| 2023-05-09 | 19.89 | $19.96 | 269800 |
| 2023-05-08 | 19.89 | $20.06 | 390622 |
| 2023-05-05 | 19.89 | $20.04 | 170900 |
| 2023-05-04 | 19.89 | $19.76 | 327732 |
| 2023-05-03 | 19.90 | $19.64 | 483971 |
| 2023-05-02 | 19.93 | $19.66 | 773300 |
| 2023-05-01 | 19.95 | $19.95 | 570000 |
| 2023-04-28 | 19.95 | $19.88 | 1.0M |
| 2023-04-27 | 19.94 | $19.75 | 445410 |
| 2023-04-26 | 19.95 | $19.68 | 201927 |
| 2023-04-25 | 19.95 | $19.61 | 515800 |
| 2023-04-24 | 19.94 | $19.99 | 252820 |
| 2023-04-21 | 19.91 | $20.00 | 188046 |
| 2023-04-20 | 19.88 | $19.93 | 355742 |
| 2023-04-19 | 19.85 | $20.03 | 130421 |
| 2023-04-18 | 19.80 | $19.92 | 178308 |
| 2023-04-17 | 19.75 | $19.95 | 1.3M |
| 2023-04-14 | 19.69 | $19.95 | 615500 |
| 2023-04-13 | 19.64 | $20.15 | 571014 |
| 2023-04-12 | 19.55 | $19.89 | 277544 |
| 2023-04-11 | 19.49 | $19.98 | 269400 |
| 2023-04-10 | 19.41 | $19.97 | 327333 |
| 2023-04-06 | 19.34 | $20.02 | 222600 |
| 2023-04-05 | 19.28 | $20.12 | 338605 |
| 2023-04-04 | 19.23 | $20.24 | 383603 |
| 2023-04-03 | 19.17 | $20.00 | 1.9M |
| 2023-03-31 | 19.13 | $19.85 | 733483 |
| 2023-03-30 | 19.09 | $19.83 | 494744 |
| 2023-03-29 | 19.05 | $19.79 | 665037 |
| 2023-03-28 | 19.01 | $19.71 | 438205 |
| 2023-03-27 | 18.99 | $19.56 | 474832 |
| 2023-03-24 | 18.96 | $19.33 | 350427 |
| 2023-03-23 | 18.95 | $19.35 | 319341 |
| 2023-03-22 | 18.94 | $19.32 | 596800 |
| 2023-03-21 | 18.95 | $19.09 | 632600 |
| 2023-03-20 | 18.97 | $18.89 | 625346 |
| 2023-03-17 | 19.01 | $18.81 | 560800 |
| 2023-03-16 | 19.05 | $18.89 | 715100 |
| 2023-03-15 | 19.08 | $18.45 | 361146 |
| 2023-03-14 | 19.15 | $18.64 | 611700 |
| 2023-03-13 | 19.21 | $18.29 | 595215 |
| 2023-03-10 | 19.29 | $18.57 | 766016 |
| 2023-03-09 | 19.35 | $18.87 | 364372 |
| 2023-03-08 | 19.42 | $19.17 | 421700 |
| 2023-03-07 | 19.47 | $18.99 | 2.0M |
| 2023-03-06 | 19.52 | $19.11 | 515440 |
| 2023-03-03 | 19.58 | $19.10 | 225100 |
| 2023-03-02 | 19.64 | $19.03 | 185027 |
| 2023-03-01 | 19.71 | $19.11 | 685928 |
| 2023-02-28 | 19.77 | $19.13 | 255200 |
| 2023-02-27 | 19.83 | $19.08 | 235838 |
| 2023-02-24 | 19.90 | $19.06 | 512004 |
| 2023-02-23 | 19.97 | $19.23 | 368620 |
| 2023-02-22 | 20.02 | $19.42 | 168400 |
| 2023-02-21 | 20.04 | $19.50 | 354547 |
| 2023-02-17 | 20.07 | $19.75 | 506200 |
| 2023-02-16 | 20.08 | $19.65 | 441542 |
| 2023-02-15 | 20.07 | $19.51 | 495345 |
| 2023-02-14 | 20.08 | $19.77 | 258832 |
| 2023-02-13 | 20.08 | $19.81 | 376201 |
| 2023-02-10 | 20.07 | $19.87 | 447635 |
| 2023-02-09 | 20.06 | $19.93 | 527247 |
| 2023-02-08 | 20.03 | $20.13 | 152400 |
| 2023-02-07 | 19.99 | $20.16 | 314500 |
| 2023-02-06 | 19.95 | $20.06 | 310900 |
| 2023-02-03 | 19.92 | $20.21 | 353745 |
| 2023-02-02 | 19.86 | $20.40 | 378249 |
| 2023-02-01 | 19.79 | $20.50 | 608404 |
| 2023-01-31 | 19.71 | $20.32 | 279500 |
| 2023-01-30 | 19.63 | $20.24 | 1.1M |
| 2023-01-27 | 19.57 | $20.45 | 1.3M |
| 2023-01-26 | 19.48 | $20.42 | 812103 |
| 2023-01-25 | 19.41 | $20.20 | 674300 |
| 2023-01-24 | 19.33 | $19.96 | 234700 |
| 2023-01-23 | 19.27 | $20.07 | 338541 |
| 2023-01-20 | 19.21 | $19.87 | 659800 |
| 2023-01-19 | 19.15 | $19.60 | 255700 |
| 2023-01-18 | 19.10 | $19.66 | 671324 |
| 2023-01-17 | 19.05 | $19.68 | 1.0M |
| 2023-01-13 | 19.00 | $19.74 | 217421 |
| 2023-01-12 | 18.97 | $19.52 | 489827 |
| 2023-01-11 | 18.96 | $19.43 | 353300 |
| 2023-01-10 | 18.94 | $19.28 | 299800 |
| 2023-01-09 | 18.93 | $19.42 | 486604 |
| 2023-01-06 | 18.91 | $19.37 | 235830 |
| 2023-01-05 | 18.88 | $19.11 | 263700 |
| 2023-01-04 | 18.87 | $19.03 | 292447 |
| 2023-01-03 | 18.87 | $18.82 | 967300 |
| 2022-12-30 | 18.90 | $18.81 | 268077 |
| 2022-12-29 | 18.92 | $18.97 | 426525 |
| 2022-12-28 | 18.94 | $18.72 | 590512 |
| 2022-12-27 | 18.95 | $18.84 | 283607 |
| 2022-12-23 | 18.93 | $18.79 | 1.1M |
| 2022-12-22 | 18.93 | $18.70 | 280800 |
| 2022-12-21 | 18.94 | $18.84 | 268807 |
| 2022-12-20 | 18.94 | $18.61 | 455300 |
| 2022-12-19 | 18.94 | $18.60 | 303831 |
| 2022-12-16 | 18.97 | $18.62 | 444600 |
| 2022-12-15 | 19.00 | $18.81 | 950638 |
| 2022-12-14 | 19.01 | $19.17 | 1.6M |
| 2022-12-13 | 19.01 | $19.25 | 615600 |
| 2022-12-12 | 18.98 | $19.05 | 876400 |
| 2022-12-09 | 18.95 | $19.03 | 284832 |
| 2022-12-08 | 18.90 | $19.02 | 321300 |
| 2022-12-07 | 18.82 | $18.80 | 441019 |
| 2022-12-06 | 18.76 | $18.94 | 485300 |
| 2022-12-05 | 18.70 | $19.10 | 750700 |
| 2022-12-02 | 18.62 | $19.25 | 443700 |
| 2022-12-01 | 18.50 | $19.38 | 712100 |
| 2022-11-30 | 18.40 | $19.22 | 977433 |
| 2022-11-29 | 18.30 | $18.88 | 853600 |
| 2022-11-28 | 18.22 | $18.60 | 350411 |
| 2022-11-25 | 18.15 | $18.76 | 266917 |
| 2022-11-23 | 18.06 | $18.82 | 482800 |
| 2022-11-22 | 17.96 | $18.81 | 862004 |
| 2022-11-21 | 17.85 | $18.77 | 431900 |
| 2022-11-18 | 17.73 | $19.09 | 403800 |
| 2022-11-17 | 17.60 | $19.20 | 611900 |
| 2022-11-16 | 17.47 | $19.08 | 620500 |
| 2022-11-15 | 17.34 | $19.12 | 1.3M |
| 2022-11-14 | 17.22 | $18.58 | 601700 |
| 2022-11-11 | 17.13 | $18.53 | 834647 |
| 2022-11-10 | 17.02 | $18.10 | 925900 |
| 2022-11-09 | 16.96 | $17.40 | 556614 |
| 2022-11-08 | 16.93 | $17.65 | 396822 |
| 2022-11-07 | 16.90 | $17.58 | 300600 |
| 2022-11-04 | 16.88 | $17.53 | 439400 |
| 2022-11-03 | 16.86 | $16.98 | 499608 |
| 2022-11-02 | 16.89 | $17.24 | 1.1M |
| 2022-11-01 | 16.91 | $17.34 | 835900 |
| 2022-10-31 | 16.92 | $17.25 | 567861 |
| 2022-10-28 | 16.92 | $17.16 | 695800 |
| 2022-10-27 | 16.91 | $16.88 | 534700 |
| 2022-10-26 | 16.92 | $16.88 | 1.5M |
| 2022-10-25 | 16.94 | $16.69 | 494136 |
| 2022-10-24 | 16.96 | $16.37 | 345711 |
| 2022-10-21 | 17.00 | $16.49 | 732800 |
| 2022-10-20 | 17.05 | $16.51 | 324700 |
| 2022-10-19 | 17.11 | $16.49 | 552801 |
| 2022-10-18 | 17.19 | $16.74 | 525219 |
| 2022-10-17 | 17.26 | $16.69 | 521500 |
| 2022-10-14 | 17.33 | $16.51 | 661600 |
| 2022-10-13 | 17.42 | $16.77 | 847915 |
| 2022-10-12 | 17.49 | $16.90 | 427035 |
| 2022-10-11 | 17.56 | $16.99 | 410138 |
| 2022-10-10 | 17.63 | $17.12 | 510700 |
| 2022-10-07 | 17.72 | $17.28 | 346600 |
| 2022-10-06 | 17.78 | $17.51 | 265100 |
| 2022-10-05 | 17.82 | $17.58 | 511741 |
| 2022-10-04 | 17.84 | $17.60 | 316900 |
| 2022-10-03 | 17.86 | $17.17 | 969522 |
| 2022-09-30 | 17.90 | $17.11 | 220000 |
| 2022-09-29 | 17.95 | $17.06 | 274248 |
| 2022-09-28 | 18.01 | $17.20 | 440900 |
| 2022-09-27 | 18.06 | $17.10 | 349600 |
| 2022-09-26 | 18.12 | $17.23 | 381527 |
| 2022-09-23 | 18.18 | $17.42 | 565700 |
| 2022-09-22 | 18.24 | $17.81 | 734625 |
| 2022-09-21 | 18.28 | $17.93 | 288682 |
| 2022-09-20 | 18.31 | $18.13 | 248611 |
| 2022-09-19 | 18.33 | $18.27 | 146129 |
| 2022-09-16 | 18.35 | $18.23 | 372611 |
| 2022-09-15 | 18.39 | $18.17 | 216100 |
| 2022-09-14 | 18.44 | $18.32 | 286805 |
| 2022-09-13 | 18.49 | $18.36 | 250900 |
| 2022-09-12 | 18.55 | $18.82 | 234543 |
| 2022-09-09 | 18.60 | $18.58 | 304100 |
| 2022-09-08 | 18.65 | $18.22 | 200116 |
| 2022-09-07 | 18.73 | $18.09 | 372631 |
| 2022-09-06 | 18.78 | $17.94 | 281500 |
| 2022-09-02 | 18.86 | $18.03 | 164640 |
| 2022-09-01 | 18.92 | $18.14 | 208700 |
| 2022-08-31 | 18.99 | $18.16 | 354800 |
| 2022-08-30 | 19.04 | $18.23 | 386000 |
| 2022-08-29 | 19.06 | $18.28 | 326400 |
| 2022-08-26 | 19.09 | $18.39 | 520600 |
| 2022-08-25 | 19.11 | $18.74 | 408742 |
| 2022-08-24 | 19.11 | $18.58 | 547200 |
| 2022-08-23 | 19.11 | $18.54 | 723400 |
| 2022-08-22 | 19.10 | $18.57 | 511400 |
| 2022-08-19 | 19.08 | $18.67 | 630446 |
| 2022-08-18 | 19.07 | $19.05 | 695800 |
| 2022-08-17 | 19.03 | $19.08 | 1.2M |
| 2022-08-16 | 18.99 | $19.23 | 548435 |
| 2022-08-15 | 18.93 | $19.61 | 1.5M |
| 2022-08-12 | 18.83 | $19.77 | 367771 |
| 2022-08-11 | 18.73 | $19.72 | 307341 |
| 2022-08-10 | 18.62 | $19.71 | 340226 |
| 2022-08-09 | 18.51 | $19.24 | 276300 |
| 2022-08-08 | 18.44 | $19.36 | 308627 |
| 2022-08-05 | 18.36 | $19.40 | 284013 |
| 2022-08-04 | 18.29 | $19.41 | 317600 |
| 2022-08-03 | 18.22 | $19.12 | 292500 |
| 2022-08-02 | 18.15 | $18.79 | 480747 |
| 2022-08-01 | 18.09 | $18.84 | 293334 |
| 2022-07-29 | 18.03 | $18.72 | 440639 |
| 2022-07-28 | 17.98 | $18.78 | 425200 |
| 2022-07-27 | 17.93 | $18.65 | 395643 |
| 2022-07-26 | 17.90 | $18.18 | 183447 |
| 2022-07-25 | 17.89 | $18.31 | 370300 |
| 2022-07-22 | 17.89 | $18.33 | 525800 |
| 2022-07-21 | 17.87 | $18.38 | 353233 |
| 2022-07-20 | 17.84 | $18.25 | 338538 |
| 2022-07-19 | 17.82 | $18.04 | 347300 |
| 2022-07-18 | 17.79 | $17.69 | 198100 |
| 2022-07-15 | 17.78 | $17.67 | 363214 |
| 2022-07-14 | 17.79 | $17.46 | 649211 |
| 2022-07-13 | 17.80 | $17.62 | 494005 |
| 2022-07-12 | 17.80 | $17.76 | 321600 |
| 2022-07-11 | 17.82 | $17.74 | 362102 |
| 2022-07-08 | 17.85 | $18.03 | 411800 |
| 2022-07-07 | 17.91 | $17.99 | 508200 |
| 2022-07-06 | 17.97 | $17.67 | 523400 |
| 2022-07-05 | 18.03 | $17.73 | 1.1M |
| 2022-07-01 | 18.09 | $17.66 | 728101 |
| 2022-06-30 | 18.16 | $17.68 | 590400 |
| 2022-06-29 | 18.23 | $17.85 | 672118 |
| 2022-06-28 | 18.29 | $17.91 | 920600 |
| 2022-06-27 | 18.35 | $18.11 | 679730 |
| 2022-06-24 | 18.40 | $18.23 | 448992 |
| 2022-06-23 | 18.42 | $17.90 | 1.2M |
| 2022-06-22 | 18.46 | $17.71 | 435431 |
| 2022-06-21 | 18.53 | $17.87 | 704000 |
| 2022-06-17 | 18.58 | $17.56 | 749347 |
| 2022-06-16 | 18.65 | $17.53 | 1.1M |
| 2022-06-15 | 18.69 | $17.86 | 1.1M |
| 2022-06-14 | 18.74 | $17.60 | 548900 |
| 2022-06-13 | 18.79 | $17.63 | 591700 |
| 2022-06-10 | 18.83 | $18.10 | 654413 |
| 2022-06-09 | 18.83 | $18.42 | 545100 |
| 2022-06-08 | 18.81 | $19.15 | 664700 |
| 2022-06-07 | 18.77 | $19.16 | 499818 |
| 2022-06-06 | 18.74 | $18.96 | 458921 |
| 2022-06-03 | 18.74 | $18.84 | 333700 |
| 2022-06-02 | 18.77 | $19.18 | 471428 |
| 2022-06-01 | 18.81 | $18.95 | 492000 |
| 2022-05-31 | 18.84 | $19.08 | 886416 |
| 2022-05-27 | 18.86 | $19.22 | 556600 |
| 2022-05-26 | 18.88 | $19.03 | 696307 |
| 2022-05-25 | 18.90 | $18.69 | 776000 |
| 2022-05-24 | 18.92 | $18.70 | 591816 |
| 2022-05-23 | 18.94 | $19.00 | 575300 |
| 2022-05-20 | 18.97 | $19.03 | 707602 |
| 2022-05-19 | 19.00 | $18.80 | 846300 |
| 2022-05-18 | 19.04 | $18.47 | 564038 |
| 2022-05-17 | 19.12 | $18.82 | 1.1M |
| 2022-05-16 | 19.18 | $18.49 | 825200 |
| 2022-05-13 | 19.25 | $18.56 | 845900 |
| 2022-05-12 | 19.34 | $17.98 | 1.6M |
| 2022-05-11 | 19.46 | $18.11 | 1.3M |
| 2022-05-10 | 19.56 | $18.32 | 892122 |
| 2022-05-09 | 19.66 | $18.51 | 1.1M |
| 2022-05-06 | 19.76 | $19.10 | 1.0M |
| 2022-05-05 | 19.84 | $19.32 | 1.0M |
| 2022-05-04 | 19.92 | $19.97 | 902705 |
| 2022-05-03 | 19.97 | $19.60 | 925626 |
| 2022-05-02 | 20.06 | $19.53 | 1.3M |
| 2022-04-29 | 20.14 | $19.53 | 1.9M |
| 2022-04-28 | 20.20 | $19.42 | 1.7M |
| 2022-04-27 | 20.29 | $19.19 | 1.2M |
| 2022-04-26 | 20.40 | $19.09 | 1.1M |
| 2022-04-25 | 20.49 | $19.62 | 1.9M |
| 2022-04-22 | 20.55 | $19.56 | 1.1M |
| 2022-04-21 | 20.62 | $19.69 | 1.2M |
| 2022-04-20 | 20.67 | $20.02 | 886616 |
| 2022-04-19 | 20.71 | $20.04 | 607304 |
| 2022-04-18 | 20.74 | $19.93 | 487709 |
| 2022-04-14 | 20.78 | $20.21 | 703100 |
| 2022-04-13 | 20.79 | $20.37 | 672122 |
| 2022-04-12 | 20.78 | $20.12 | 1.1M |
| 2022-04-11 | 20.74 | $20.32 | 924200 |
| 2022-04-08 | 20.67 | $20.56 | 709600 |
| 2022-04-07 | 20.60 | $20.69 | 764715 |
| 2022-04-06 | 20.53 | $20.88 | 886900 |
| 2022-04-05 | 20.45 | $21.12 | 863700 |
| 2022-04-04 | 20.34 | $21.40 | 810100 |
| 2022-04-01 | 20.21 | $20.98 | 917302 |
| 2022-03-31 | 20.12 | $20.84 | 866822 |
| 2022-03-30 | 20.06 | $21.20 | 808600 |
| 2022-03-29 | 20.02 | $21.41 | 1.5M |
| 2022-03-28 | 19.96 | $20.87 | 792300 |
| 2022-03-25 | 19.97 | $20.86 | 1.0M |
| 2022-03-24 | 19.99 | $20.94 | 992204 |
| 2022-03-23 | 19.99 | $20.72 | 1.2M |
| 2022-03-22 | 20.02 | $20.80 | 1.9M |
| 2022-03-21 | 20.06 | $20.54 | 828312 |
| 2022-03-18 | 20.12 | $20.70 | 1.6M |
| 2022-03-17 | 20.18 | $20.40 | 1.6M |
| 2022-03-16 | 20.28 | $20.23 | 2.4M |
| 2022-03-15 | 20.37 | $19.31 | 806900 |
| 2022-03-14 | 20.49 | $18.90 | 860032 |
| 2022-03-11 | 20.65 | $19.13 | 920434 |
| 2022-03-10 | 20.80 | $19.40 | 1.1M |
| 2022-03-09 | 20.96 | $19.33 | 1.7M |
| 2022-03-08 | 21.10 | $18.75 | 2.1M |
| 2022-03-07 | 21.25 | $18.88 | 1.5M |
| 2022-03-04 | 21.38 | $19.23 | 1.5M |
| 2022-03-03 | 21.48 | $19.67 | 1.0M |
| 2022-03-02 | 21.56 | $20.26 | 1.6M |
| 2022-03-01 | 21.62 | $20.34 | 2.1M |
| 2022-02-28 | 21.66 | $20.99 | 1.8M |
| 2022-02-25 | 21.64 | $21.33 | 2.1M |
| 2022-02-24 | 21.61 | $20.86 | 3.7M |
| 2022-02-23 | 21.61 | $21.37 | 986800 |
| 2022-02-22 | 21.60 | $21.57 | 1.5M |
| 2022-02-18 | 21.58 | $21.78 | 1.1M |
| 2022-02-17 | 21.55 | $21.94 | 962017 |
| 2022-02-16 | 21.53 | $22.24 | 1.1M |
| 2022-02-15 | 21.49 | $22.04 | 1.5M |
| 2022-02-14 | 21.46 | $21.78 | 1.5M |
| 2022-02-11 | 21.45 | $22.04 | 1.7M |
| 2022-02-10 | 21.42 | $22.26 | 1.4M |
| 2022-02-09 | 21.40 | $22.51 | 1.1M |
| 2022-02-08 | 21.36 | $22.13 | 1.0M |
| 2022-02-07 | 21.31 | $21.77 | 1.4M |
| 2022-02-04 | 21.28 | $21.46 | 730300 |
| 2022-02-03 | 21.26 | $21.33 | 864039 |
| 2022-02-02 | 21.24 | $21.24 | 1.1M |
| 2022-02-01 | 21.24 | $21.39 | 1.6M |
| 2022-01-31 | 21.24 | $21.09 | 899014 |
| 2022-01-28 | 21.26 | $20.74 | 1.4M |
| 2022-01-27 | 21.29 | $20.75 | 976400 |
| 2022-01-26 | 21.31 | $20.86 | 1.3M |
| 2022-01-25 | 21.33 | $21.05 | 2.5M |
| 2022-01-24 | 21.34 | $21.14 | 2.8M |
| 2022-01-21 | 21.33 | $21.28 | 1.5M |
| 2022-01-20 | 21.32 | $21.46 | 911200 |
| 2022-01-19 | 21.30 | $21.50 | 902812 |
| 2022-01-18 | 21.25 | $21.38 | 1.0M |
| 2022-01-14 | 21.22 | $21.60 | 2.0M |
| 2022-01-13 | 21.19 | $21.54 | 1.9M |
| 2022-01-12 | 21.17 | $21.78 | 756943 |
| 2022-01-11 | 21.13 | $21.63 | 890200 |
| 2022-01-10 | 21.09 | $21.22 | 624800 |
| 2022-01-07 | 21.16 | $21.23 | 794600 |
| 2022-01-06 | 21.22 | $21.05 | 1.0M |
| 2022-01-05 | 21.30 | $20.87 | 1.4M |
| 2022-01-04 | 21.39 | $21.29 | 1.1M |
| 2022-01-03 | 21.45 | $21.43 | 748600 |
| 2021-12-31 | 21.48 | $21.39 | 730047 |
| 2021-12-30 | 21.52 | $21.27 | 542727 |
| 2021-12-29 | 21.57 | $21.29 | 419100 |
| 2021-12-28 | 21.63 | $21.21 | 1.2M |
| 2021-12-27 | 21.71 | $21.16 | 516800 |
| 2021-12-23 | 21.80 | $21.08 | 549200 |
| 2021-12-22 | 21.92 | $21.08 | 953030 |
| 2021-12-21 | 22.05 | $20.91 | 1.3M |
| 2021-12-20 | 22.19 | $20.64 | 1.2M |
| 2021-12-17 | 22.35 | $20.78 | 896900 |
| 2021-12-16 | 22.51 | $21.00 | 1.6M |
| 2021-12-15 | 22.65 | $21.01 | 1.1M |
| 2021-12-14 | 22.81 | $20.97 | 809600 |
| 2021-12-13 | 22.97 | $21.01 | 1.0M |
| 2021-12-10 | 23.12 | $22.45 | 685200 |
| 2021-12-09 | 23.20 | $22.57 | 723600 |
| 2021-12-08 | 23.27 | $22.66 | 707421 |
| 2021-12-07 | 23.35 | $22.61 | 799800 |
| 2021-12-06 | 23.44 | $22.44 | 1.2M |
| 2021-12-03 | 23.53 | $22.08 | 1.1M |
| 2021-12-02 | 23.64 | $22.17 | 1.4M |
| 2021-12-01 | 23.75 | $22.25 | 1.0M |
| 2021-11-30 | 23.85 | $22.48 | 2.0M |
| 2021-11-29 | 23.93 | $22.81 | 1.1M |
| 2021-11-26 | 23.99 | $22.90 | 663300 |
| 2021-11-24 | 24.06 | $23.53 | 1.1M |
| 2021-11-23 | 24.08 | $23.78 | 714134 |
| 2021-11-22 | 24.10 | $23.73 | 677100 |
| 2021-11-19 | 24.12 | $23.71 | 535222 |
| 2021-11-18 | 24.13 | $23.96 | 695004 |
| 2021-11-17 | 24.13 | $23.91 | 951822 |
| 2021-11-16 | 24.15 | $24.13 | 1.0M |
| 2021-11-15 | 24.15 | $24.14 | 590400 |
| 2021-11-12 | 24.14 | $24.09 | 566400 |
| 2021-11-11 | 24.13 | $24.09 | 470623 |
| 2021-11-10 | 24.12 | $23.94 | 803800 |
| 2021-11-09 | 24.11 | $24.16 | 816500 |
| 2021-11-08 | 24.06 | $24.51 | 618316 |
| 2021-11-05 | 23.99 | $24.28 | 642200 |
| 2021-11-04 | 23.94 | $24.32 | 653100 |
| 2021-11-03 | 23.88 | $24.32 | 590900 |
| 2021-11-02 | 23.82 | $24.16 | 1.0M |
| 2021-11-01 | 23.76 | $24.10 | 429406 |
| 2021-10-29 | 23.70 | $24.05 | 425630 |
| 2021-10-28 | 23.64 | $24.19 | 465700 |
| 2021-10-27 | 23.57 | $24.03 | 637300 |
| 2021-10-26 | 23.51 | $24.10 | 452447 |
| 2021-10-25 | 23.45 | $24.12 | 594836 |
| 2021-10-22 | 23.42 | $24.04 | 857600 |
| 2021-10-21 | 23.36 | $23.96 | 441300 |
| 2021-10-20 | 23.32 | $24.28 | 528700 |
| 2021-10-19 | 23.25 | $24.12 | 578600 |
| 2021-10-18 | 23.19 | $23.92 | 569300 |
| 2021-10-15 | 23.14 | $23.93 | 1.3M |
| 2021-10-14 | 23.11 | $23.94 | 834924 |
| 2021-10-13 | 23.07 | $23.62 | 728624 |
| 2021-10-12 | 23.06 | $23.15 | 651300 |
| 2021-10-11 | 23.07 | $23.19 | 363328 |
| 2021-10-08 | 23.07 | $23.27 | 698300 |
| 2021-10-07 | 23.07 | $23.15 | 846105 |
| 2021-10-06 | 23.08 | $23.12 | 939802 |
| 2021-10-05 | 23.08 | $22.87 | 455149 |
| 2021-10-04 | 23.11 | $22.98 | 684803 |
| 2021-10-01 | 23.13 | $22.91 | 702794 |
| 2021-09-30 | 23.16 | $22.77 | 1.2M |
| 2021-09-29 | 23.19 | $22.80 | 580600 |
| 2021-09-28 | 23.20 | $22.95 | 571800 |
| 2021-09-27 | 23.23 | $23.33 | 431942 |
| 2021-09-24 | 23.22 | $22.90 | 422400 |
| 2021-09-23 | 23.23 | $23.24 | 470600 |
| 2021-09-22 | 23.24 | $22.92 | 1.2M |
| 2021-09-21 | 23.25 | $22.93 | 680430 |
| 2021-09-20 | 23.26 | $22.89 | 989033 |
| 2021-09-17 | 23.28 | $23.21 | 414304 |
| 2021-09-16 | 23.28 | $23.26 | 273121 |
| 2021-09-15 | 23.28 | $23.38 | 431839 |
| 2021-09-14 | 23.27 | $23.23 | 520007 |
| 2021-09-13 | 23.29 | $23.28 | 807247 |
| 2021-09-10 | 23.31 | $23.32 | 698449 |
| 2021-09-09 | 23.32 | $23.30 | 1.1M |
| 2021-09-08 | 23.34 | $23.18 | 560600 |
| 2021-09-07 | 23.37 | $23.46 | 314749 |
| 2021-09-03 | 23.37 | $23.42 | 440135 |
| 2021-09-02 | 23.38 | $23.43 | 481600 |
| 2021-09-01 | 23.39 | $23.32 | 880213 |
| 2021-08-31 | 23.41 | $23.10 | 1.6M |
| 2021-08-30 | 23.42 | $23.40 | 478512 |
| 2021-08-27 | 23.41 | $23.26 | 380516 |
| 2021-08-26 | 23.43 | $23.16 | 716248 |
| 2021-08-25 | 23.45 | $23.27 | 285104 |
| 2021-08-24 | 23.44 | $23.25 | 244100 |
| 2021-08-23 | 23.44 | $23.10 | 595100 |
| 2021-08-20 | 23.44 | $23.32 | 1.4M |
| 2021-08-19 | 23.43 | $23.09 | 1.4M |
| 2021-08-18 | 23.44 | $23.35 | 672900 |
| 2021-08-17 | 23.42 | $23.18 | 690429 |
| 2021-08-16 | 23.40 | $23.59 | 827200 |
| 2021-08-13 | 23.35 | $23.62 | 412400 |
| 2021-08-12 | 23.31 | $23.63 | 649221 |
| 2021-08-11 | 23.28 | $23.64 | 489700 |
| 2021-08-10 | 23.26 | $23.79 | 506212 |
| 2021-08-09 | 23.23 | $23.57 | 528300 |
| 2021-08-06 | 23.22 | $23.58 | 1.0M |
| 2021-08-05 | 23.20 | $23.66 | 582321 |
| 2021-08-04 | 23.15 | $23.65 | 695123 |
| 2021-08-03 | 23.12 | $23.37 | 888700 |
| 2021-08-02 | 23.13 | $23.19 | 1.1M |
| 2021-07-30 | 23.13 | $23.49 | 406600 |
| 2021-07-29 | 23.12 | $23.56 | 566019 |
| 2021-07-28 | 23.10 | $23.20 | 1.0M |
| 2021-07-27 | 23.09 | $23.12 | 863200 |
| 2021-07-26 | 23.09 | $23.20 | 496800 |
| 2021-07-23 | 23.09 | $23.18 | 417700 |
| 2021-07-22 | 23.08 | $23.19 | 763800 |
| 2021-07-21 | 23.07 | $22.90 | 1.0M |
| 2021-07-20 | 23.07 | $22.83 | 349100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.75
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.93
Average
21.95
Maximum
30.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.75 | $31.48 | 1.0M |
| 2026-07-16 | 30.68 | $31.79 | 706083 |
| 2026-07-15 | 30.56 | $32.09 | 998400 |
| 2026-07-14 | 30.40 | $31.63 | 700800 |
| 2026-07-13 | 30.27 | $31.43 | 864046 |
| 2026-07-10 | 30.14 | $31.64 | 878744 |
| 2026-07-09 | 29.99 | $31.36 | 3.4M |
| 2026-07-08 | 29.84 | $31.01 | 920906 |
| 2026-07-07 | 29.72 | $30.66 | 1.4M |
| 2026-07-06 | 29.62 | $30.28 | 709600 |
| 2026-07-02 | 29.55 | $30.16 | 568346 |
| 2026-07-01 | 29.49 | $29.70 | 641300 |
| 2026-06-30 | 29.47 | $29.61 | 1.4M |
| 2026-06-29 | 29.45 | $29.83 | 534256 |
| 2026-06-26 | 29.41 | $29.66 | 309128 |
| 2026-06-25 | 29.38 | $29.57 | 470619 |
| 2026-06-24 | 29.36 | $29.65 | 341123 |
| 2026-06-23 | 29.33 | $29.63 | 400935 |
| 2026-06-22 | 29.30 | $29.79 | 668317 |
| 2026-06-18 | 29.25 | $29.79 | 820831 |
| 2026-06-17 | 29.19 | $29.59 | 755850 |
| 2026-06-16 | 29.15 | $29.36 | 380900 |
| 2026-06-15 | 29.13 | $28.92 | 743900 |
| 2026-06-12 | 29.15 | $29.15 | 703140 |
| 2026-06-11 | 29.15 | $29.13 | 840229 |
| 2026-06-10 | 29.16 | $28.53 | 765146 |
| 2026-06-09 | 29.22 | $28.87 | 2.1M |
| 2026-06-08 | 29.26 | $28.69 | 1.1M |
| 2026-06-05 | 29.32 | $28.67 | 3.8M |
| 2026-06-04 | 29.39 | $29.69 | 625774 |
| 2026-06-03 | 29.36 | $29.77 | 1.3M |
| 2026-06-02 | 29.31 | $29.98 | 1.3M |
| 2026-06-01 | 29.24 | $29.70 | 2.8M |
| 2026-05-29 | 29.19 | $29.49 | 1.2M |
| 2026-05-28 | 29.16 | $29.43 | 1.0M |
| 2026-05-27 | 29.14 | $29.31 | 763847 |
| 2026-05-26 | 29.12 | $29.41 | 1.1M |
| 2026-05-22 | 29.09 | $29.47 | 333976 |
| 2026-05-21 | 29.05 | $29.51 | 448400 |
| 2026-05-20 | 29.00 | $29.59 | 692326 |
| 2026-05-19 | 28.93 | $29.22 | 711400 |
| 2026-05-18 | 28.90 | $29.19 | 737400 |
| 2026-05-15 | 28.87 | $28.95 | 364637 |
| 2026-05-14 | 28.87 | $29.08 | 429800 |
| 2026-05-13 | 28.84 | $29.39 | 513751 |
| 2026-05-12 | 28.79 | $28.98 | 940330 |
| 2026-05-11 | 28.77 | $28.91 | 2.6M |
| 2026-05-08 | 28.75 | $28.89 | 386900 |
| 2026-05-07 | 28.74 | $28.66 | 440726 |
| 2026-05-06 | 28.74 | $29.12 | 751584 |
| 2026-05-05 | 28.70 | $28.72 | 403700 |
| 2026-05-04 | 28.70 | $28.46 | 607801 |
| 2026-05-01 | 28.73 | $28.92 | 430810 |
| 2026-04-30 | 28.71 | $28.98 | 854541 |
| 2026-04-29 | 28.68 | $28.20 | 580015 |
| 2026-04-28 | 28.73 | $28.44 | 439053 |
| 2026-04-27 | 28.76 | $28.61 | 407945 |
| 2026-04-24 | 28.77 | $28.78 | 586434 |
| 2026-04-23 | 28.77 | $28.74 | 684400 |
| 2026-04-22 | 28.78 | $29.01 | 549900 |
| 2026-04-21 | 28.75 | $28.88 | 750927 |
| 2026-04-20 | 28.74 | $29.40 | 686441 |
| 2026-04-17 | 28.67 | $29.41 | 920946 |
| 2026-04-16 | 28.59 | $29.15 | 453100 |
| 2026-04-15 | 28.53 | $29.31 | 616700 |
| 2026-04-14 | 28.45 | $29.23 | 414073 |
| 2026-04-13 | 28.37 | $29.24 | 1.1M |
| 2026-04-10 | 28.28 | $28.98 | 3.2M |
| 2026-04-09 | 28.20 | $28.88 | 686720 |
| 2026-04-08 | 28.13 | $29.05 | 763933 |
| 2026-04-07 | 28.04 | $28.38 | 701270 |
| 2026-04-06 | 28.00 | $28.46 | 509700 |
| 2026-04-02 | 27.95 | $28.29 | 568703 |
| 2026-04-01 | 27.92 | $28.48 | 752419 |
| 2026-03-31 | 27.86 | $28.22 | 1.1M |
| 2026-03-30 | 27.82 | $27.65 | 823300 |
| 2026-03-27 | 27.84 | $27.58 | 463400 |
| 2026-03-26 | 27.87 | $27.61 | 834196 |
| 2026-03-25 | 27.89 | $27.82 | 1.1M |
| 2026-03-24 | 27.90 | $27.48 | 1.6M |
| 2026-03-23 | 27.94 | $27.92 | 1.2M |
| 2026-03-20 | 27.95 | $27.36 | 1.5M |
| 2026-03-19 | 28.01 | $28.24 | 860278 |
| 2026-03-18 | 27.98 | $27.97 | 476400 |
| 2026-03-17 | 27.99 | $28.11 | 453340 |
| 2026-03-16 | 27.97 | $27.86 | 867100 |
| 2026-03-13 | 27.98 | $27.13 | 2.5M |
| 2026-03-12 | 28.07 | $27.42 | 837300 |
| 2026-03-11 | 28.14 | $27.78 | 1.1M |
| 2026-03-10 | 28.18 | $27.69 | 1.3M |
| 2026-03-09 | 28.23 | $27.66 | 2.3M |
| 2026-03-06 | 28.29 | $27.26 | 1.4M |
| 2026-03-05 | 28.40 | $27.26 | 1.3M |
| 2026-03-04 | 28.52 | $27.77 | 1.6M |
| 2026-03-03 | 28.60 | $27.86 | 2.5M |
| 2026-03-02 | 28.68 | $28.28 | 889700 |
| 2026-02-27 | 28.72 | $28.77 | 798011 |
| 2026-02-26 | 28.71 | $28.80 | 860573 |
| 2026-02-25 | 28.71 | $28.92 | 494146 |
| 2026-02-24 | 28.68 | $29.02 | 545300 |
| 2026-02-23 | 28.65 | $29.08 | 497327 |
| 2026-02-20 | 28.60 | $29.43 | 813600 |
| 2026-02-19 | 28.51 | $29.02 | 615932 |
| 2026-02-18 | 28.46 | $28.81 | 652479 |
| 2026-02-17 | 28.42 | $28.58 | 670500 |
| 2026-02-13 | 28.41 | $28.47 | 776083 |
| 2026-02-12 | 28.40 | $28.65 | 992003 |
| 2026-02-11 | 28.38 | $28.98 | 563657 |
| 2026-02-10 | 28.31 | $28.58 | 674007 |
| 2026-02-09 | 28.28 | $28.44 | 1.2M |
| 2026-02-06 | 28.27 | $28.49 | 769138 |
| 2026-02-05 | 28.24 | $28.11 | 1.4M |
| 2026-02-04 | 28.26 | $28.11 | 1.2M |
| 2026-02-03 | 28.27 | $28.01 | 1.3M |
| 2026-02-02 | 28.30 | $28.29 | 792000 |
| 2026-01-30 | 28.30 | $28.21 | 868021 |
| 2026-01-29 | 28.31 | $28.83 | 1.3M |
| 2026-01-28 | 28.26 | $28.88 | 856624 |
| 2026-01-27 | 28.19 | $29.00 | 914256 |
| 2026-01-26 | 28.11 | $28.51 | 519608 |
| 2026-01-23 | 28.06 | $28.57 | 1.2M |
| 2026-01-22 | 28.01 | $28.07 | 693616 |
| 2026-01-21 | 28.01 | $27.90 | 764900 |
| 2026-01-20 | 28.02 | $27.89 | 936400 |
| 2026-01-16 | 28.03 | $28.04 | 548121 |
| 2026-01-15 | 28.03 | $28.05 | 587918 |
| 2026-01-14 | 28.03 | $28.12 | 1.2M |
| 2026-01-13 | 28.02 | $28.27 | 1.0M |
| 2026-01-12 | 27.99 | $28.40 | 699700 |
| 2026-01-09 | 27.95 | $28.32 | 634000 |
| 2026-01-08 | 27.91 | $28.26 | 1.0M |
| 2026-01-07 | 27.87 | $28.64 | 1.0M |
| 2026-01-06 | 27.79 | $28.86 | 850248 |
| 2026-01-05 | 27.68 | $28.43 | 1.0M |
| 2026-01-02 | 27.60 | $27.75 | 611400 |
| 2025-12-31 | 27.58 | $27.51 | 288817 |
| 2025-12-30 | 27.59 | $27.74 | 362522 |
| 2025-12-29 | 27.57 | $27.70 | 598400 |
| 2025-12-26 | 27.56 | $27.55 | 2.1M |
| 2025-12-24 | 27.56 | $27.55 | 327900 |
| 2025-12-23 | 27.56 | $27.57 | 872300 |
| 2025-12-22 | 27.56 | $27.38 | 615915 |
| 2025-12-19 | 27.58 | $26.93 | 450622 |
| 2025-12-18 | 27.65 | $26.87 | 757100 |
| 2025-12-17 | 27.73 | $26.71 | 866731 |
| 2025-12-16 | 27.84 | $27.08 | 1.2M |
| 2025-12-15 | 27.92 | $27.73 | 741832 |
| 2025-12-12 | 27.94 | $27.74 | 779600 |
| 2025-12-11 | 27.96 | $27.77 | 1.7M |
| 2025-12-10 | 27.98 | $27.58 | 944533 |
| 2025-12-09 | 28.02 | $27.49 | 776606 |
| 2025-12-08 | 28.08 | $27.48 | 926500 |
| 2025-12-05 | 28.14 | $27.82 | 763400 |
| 2025-12-04 | 28.18 | $28.02 | 477100 |
| 2025-12-03 | 28.19 | $28.15 | 814100 |
| 2025-12-02 | 28.20 | $28.20 | 821727 |
| 2025-12-01 | 28.20 | $27.99 | 746859 |
| 2025-11-28 | 28.22 | $28.39 | 577623 |
| 2025-11-26 | 28.20 | $28.12 | 694939 |
| 2025-11-25 | 28.21 | $27.99 | 652827 |
| 2025-11-24 | 28.23 | $27.89 | 857500 |
| 2025-11-21 | 28.27 | $27.62 | 961921 |
| 2025-11-20 | 28.34 | $27.58 | 1.6M |
| 2025-11-19 | 28.42 | $28.22 | 1.0M |
| 2025-11-18 | 28.44 | $28.29 | 1.3M |
| 2025-11-17 | 28.45 | $28.33 | 989100 |
| 2025-11-14 | 28.47 | $28.44 | 1.1M |
| 2025-11-13 | 28.47 | $28.29 | 1.4M |
| 2025-11-12 | 28.49 | $28.69 | 949600 |
| 2025-11-11 | 28.47 | $28.78 | 1.3M |
| 2025-11-10 | 28.43 | $28.68 | 477714 |
| 2025-11-07 | 28.41 | $28.42 | 620852 |
| 2025-11-06 | 28.41 | $28.40 | 924300 |
| 2025-11-05 | 28.41 | $28.16 | 659700 |
| 2025-11-04 | 28.43 | $28.12 | 1.7M |
| 2025-11-03 | 28.47 | $28.47 | 1.7M |
| 2025-10-31 | 28.47 | $28.45 | 763625 |
| 2025-10-30 | 28.47 | $28.41 | 883731 |
| 2025-10-29 | 28.48 | $28.43 | 847625 |
| 2025-10-28 | 28.48 | $28.81 | 597483 |
| 2025-10-27 | 28.45 | $28.70 | 479621 |
| 2025-10-24 | 28.42 | $28.36 | 396143 |
| 2025-10-23 | 28.42 | $28.28 | 572823 |
| 2025-10-22 | 28.44 | $28.00 | 838341 |
| 2025-10-21 | 28.49 | $28.13 | 594444 |
| 2025-10-20 | 28.52 | $28.38 | 847527 |
| 2025-10-17 | 28.54 | $28.07 | 1.4M |
| 2025-10-16 | 28.59 | $27.98 | 1.5M |
| 2025-10-15 | 28.65 | $28.11 | 1.4M |
| 2025-10-14 | 28.71 | $28.41 | 829201 |
| 2025-10-13 | 28.74 | $28.58 | 973100 |
| 2025-10-10 | 28.76 | $28.33 | 1.5M |
| 2025-10-09 | 28.80 | $29.02 | 636791 |
| 2025-10-08 | 28.78 | $29.41 | 365200 |
| 2025-10-07 | 28.71 | $29.52 | 415946 |
| 2025-10-06 | 28.63 | $29.24 | 1.2M |
| 2025-10-03 | 28.57 | $29.08 | 336505 |
| 2025-10-02 | 28.51 | $28.92 | 474200 |
| 2025-10-01 | 28.47 | $28.58 | 1.3M |
| 2025-09-30 | 28.46 | $28.34 | 1.1M |
| 2025-09-29 | 28.47 | $28.29 | 316300 |
| 2025-09-26 | 28.49 | $28.35 | 573727 |
| 2025-09-25 | 28.50 | $28.24 | 640976 |
| 2025-09-24 | 28.53 | $28.41 | 446400 |
| 2025-09-23 | 28.54 | $28.67 | 495750 |
| 2025-09-22 | 28.53 | $28.93 | 236000 |
| 2025-09-19 | 28.49 | $28.83 | 238200 |
| 2025-09-18 | 28.45 | $28.79 | 278800 |
| 2025-09-17 | 28.41 | $28.73 | 1.0M |
| 2025-09-16 | 28.38 | $28.92 | 533109 |
| 2025-09-15 | 28.32 | $29.00 | 503000 |
| 2025-09-12 | 28.25 | $29.01 | 957200 |
| 2025-09-11 | 28.17 | $29.15 | 622796 |
| 2025-09-10 | 28.07 | $28.94 | 365600 |
| 2025-09-09 | 27.98 | $28.54 | 315800 |
| 2025-09-08 | 27.92 | $28.61 | 427137 |
| 2025-09-05 | 27.85 | $28.53 | 959550 |
| 2025-09-04 | 27.78 | $28.29 | 921949 |
| 2025-09-03 | 27.72 | $28.02 | 602680 |
| 2025-09-02 | 27.69 | $28.00 | 491900 |
| 2025-08-29 | 27.66 | $28.10 | 288443 |
| 2025-08-28 | 27.61 | $28.02 | 707019 |
| 2025-08-27 | 27.57 | $27.89 | 506900 |
| 2025-08-26 | 27.53 | $28.04 | 322700 |
| 2025-08-25 | 27.48 | $28.10 | 308300 |
| 2025-08-22 | 27.42 | $28.27 | 395798 |
| 2025-08-21 | 27.33 | $27.68 | 319700 |
| 2025-08-20 | 27.29 | $27.68 | 345600 |
| 2025-08-19 | 27.25 | $27.64 | 430941 |
| 2025-08-18 | 27.21 | $27.55 | 353710 |
| 2025-08-15 | 27.17 | $27.74 | 313800 |
| 2025-08-14 | 27.11 | $27.73 | 289000 |
| 2025-08-13 | 27.05 | $28.09 | 1.9M |
| 2025-08-12 | 26.94 | $27.81 | 568822 |
| 2025-08-11 | 26.84 | $26.92 | 189900 |
| 2025-08-08 | 26.83 | $27.09 | 250514 |
| 2025-08-07 | 26.81 | $27.17 | 682200 |
| 2025-08-06 | 26.77 | $26.91 | 201744 |
| 2025-08-05 | 26.76 | $26.79 | 451705 |
| 2025-08-04 | 26.75 | $26.96 | 560100 |
| 2025-08-01 | 26.73 | $26.53 | 836600 |
| 2025-07-31 | 26.75 | $26.47 | 537920 |
| 2025-07-30 | 26.78 | $26.77 | 653000 |
| 2025-07-29 | 26.78 | $27.03 | 639800 |
| 2025-07-28 | 26.76 | $27.18 | 435322 |
| 2025-07-25 | 26.71 | $27.48 | 300221 |
| 2025-07-24 | 26.63 | $27.49 | 562587 |
| 2025-07-23 | 26.54 | $27.35 | 781500 |
| 2025-07-22 | 26.45 | $27.16 | 412300 |
| 2025-07-21 | 26.38 | $27.16 | 1.2M |
| 2025-07-18 | 26.30 | $27.24 | 519000 |
| 2025-07-17 | 26.20 | $27.15 | 265472 |
| 2025-07-16 | 26.10 | $26.89 | 1.0M |
| 2025-07-15 | 26.01 | $26.56 | 461812 |
| 2025-07-14 | 25.96 | $26.49 | 783131 |
| 2025-07-11 | 25.90 | $26.24 | 311800 |
| 2025-07-10 | 25.86 | $26.31 | 228523 |
| 2025-07-09 | 25.82 | $26.34 | 579724 |
| 2025-07-08 | 25.76 | $26.08 | 276300 |
| 2025-07-07 | 25.73 | $25.97 | 564600 |
| 2025-07-03 | 25.70 | $25.88 | 1.4M |
| 2025-07-02 | 25.69 | $25.89 | 678412 |
| 2025-07-01 | 25.66 | $25.80 | 477400 |
| 2025-06-30 | 25.65 | $25.98 | 750700 |
| 2025-06-27 | 25.61 | $25.91 | 809300 |
| 2025-06-26 | 25.58 | $25.81 | 467900 |
| 2025-06-25 | 25.56 | $25.48 | 246045 |
| 2025-06-24 | 25.57 | $25.47 | 306500 |
| 2025-06-23 | 25.58 | $25.19 | 849446 |
| 2025-06-20 | 25.62 | $25.10 | 473000 |
| 2025-06-18 | 25.67 | $25.39 | 349500 |
| 2025-06-17 | 25.70 | $25.50 | 638200 |
| 2025-06-16 | 25.73 | $25.49 | 308884 |
| 2025-06-13 | 25.75 | $25.74 | 221041 |
| 2025-06-12 | 25.75 | $25.90 | 186600 |
| 2025-06-11 | 25.74 | $25.76 | 751571 |
| 2025-06-10 | 25.73 | $25.89 | 524200 |
| 2025-06-09 | 25.72 | $26.21 | 289900 |
| 2025-06-06 | 25.66 | $26.31 | 253205 |
| 2025-06-05 | 25.60 | $26.35 | 423385 |
| 2025-06-04 | 25.52 | $26.14 | 226500 |
| 2025-06-03 | 25.45 | $26.01 | 400800 |
| 2025-06-02 | 25.39 | $26.03 | 843400 |
| 2025-05-30 | 25.32 | $25.74 | 513953 |
| 2025-05-29 | 25.28 | $25.88 | 273000 |
| 2025-05-28 | 25.22 | $26.00 | 1.2M |
| 2025-05-27 | 25.14 | $25.99 | 653537 |
| 2025-05-23 | 25.05 | $25.79 | 745950 |
| 2025-05-22 | 24.97 | $25.70 | 1.1M |
| 2025-05-21 | 24.89 | $25.59 | 504708 |
| 2025-05-20 | 24.82 | $25.67 | 433700 |
| 2025-05-19 | 24.73 | $25.68 | 227162 |
| 2025-05-16 | 24.63 | $25.67 | 461000 |
| 2025-05-15 | 24.52 | $25.59 | 266632 |
| 2025-05-14 | 24.40 | $25.25 | 723086 |
| 2025-05-13 | 24.31 | $25.21 | 833000 |
| 2025-05-12 | 24.22 | $25.12 | 321747 |
| 2025-05-09 | 24.13 | $24.94 | 360074 |
| 2025-05-08 | 24.04 | $24.74 | 740270 |
| 2025-05-07 | 23.97 | $24.96 | 496800 |
| 2025-05-06 | 23.86 | $25.03 | 321755 |
| 2025-05-05 | 23.74 | $25.04 | 579800 |
| 2025-05-02 | 23.60 | $24.89 | 331100 |
| 2025-05-01 | 23.47 | $24.39 | 1.9M |
| 2025-04-30 | 23.37 | $24.33 | 560219 |
| 2025-04-29 | 23.27 | $24.17 | 271430 |
| 2025-04-28 | 23.17 | $24.17 | 328368 |
| 2025-04-25 | 23.07 | $24.00 | 498000 |
| 2025-04-24 | 22.97 | $24.03 | 312109 |
| 2025-04-23 | 22.86 | $23.55 | 717715 |
| 2025-04-22 | 22.78 | $23.52 | 263180 |
| 2025-04-21 | 22.71 | $23.15 | 822500 |
| 2025-04-17 | 22.66 | $23.10 | 775525 |
| 2025-04-16 | 22.61 | $22.62 | 479726 |
| 2025-04-15 | 22.61 | $22.34 | 604700 |
| 2025-04-14 | 22.64 | $22.12 | 6.2M |
| 2025-04-11 | 22.70 | $22.08 | 1.1M |
| 2025-04-10 | 22.76 | $21.53 | 1.7M |
| 2025-04-09 | 22.89 | $22.24 | 4.7M |
| 2025-04-08 | 22.96 | $20.22 | 2.2M |
| 2025-04-07 | 23.25 | $20.78 | 4.2M |
| 2025-04-04 | 23.51 | $21.84 | 1.4M |
| 2025-04-03 | 23.68 | $23.39 | 1.2M |
| 2025-04-02 | 23.72 | $23.96 | 451200 |
| 2025-04-01 | 23.69 | $23.84 | 451603 |
| 2025-03-31 | 23.67 | $23.76 | 456200 |
| 2025-03-28 | 23.66 | $23.87 | 868416 |
| 2025-03-27 | 23.64 | $24.17 | 458525 |
| 2025-03-26 | 23.59 | $23.96 | 388238 |
| 2025-03-25 | 23.55 | $24.04 | 460449 |
| 2025-03-24 | 23.50 | $23.83 | 552620 |
| 2025-03-21 | 23.46 | $23.76 | 233927 |
| 2025-03-20 | 23.43 | $23.73 | 237500 |
| 2025-03-19 | 23.40 | $23.77 | 292900 |
| 2025-03-18 | 23.36 | $23.57 | 644252 |
| 2025-03-17 | 23.34 | $23.65 | 565712 |
| 2025-03-14 | 23.30 | $23.28 | 526050 |
| 2025-03-13 | 23.31 | $23.01 | 654200 |
| 2025-03-12 | 23.34 | $23.11 | 723300 |
| 2025-03-11 | 23.36 | $23.05 | 635724 |
| 2025-03-10 | 23.39 | $23.33 | 1.4M |
| 2025-03-07 | 23.40 | $23.83 | 746905 |
| 2025-03-06 | 23.36 | $23.82 | 512532 |
| 2025-03-05 | 23.31 | $24.13 | 1.3M |
| 2025-03-04 | 23.22 | $23.47 | 924400 |
| 2025-03-03 | 23.20 | $23.25 | 628336 |
| 2025-02-28 | 23.19 | $23.25 | 643100 |
| 2025-02-27 | 23.18 | $23.25 | 214400 |
| 2025-02-26 | 23.18 | $23.42 | 303800 |
| 2025-02-25 | 23.15 | $23.33 | 286200 |
| 2025-02-24 | 23.13 | $23.47 | 242213 |
| 2025-02-21 | 23.10 | $23.52 | 365300 |
| 2025-02-20 | 23.05 | $23.76 | 236434 |
| 2025-02-19 | 22.98 | $23.75 | 266959 |
| 2025-02-18 | 22.89 | $23.86 | 385508 |
| 2025-02-14 | 22.79 | $23.50 | 271700 |
| 2025-02-13 | 22.72 | $23.52 | 2.3M |
| 2025-02-12 | 22.63 | $23.26 | 3.9M |
| 2025-02-11 | 22.57 | $23.11 | 345318 |
| 2025-02-10 | 22.51 | $23.08 | 487304 |
| 2025-02-07 | 22.45 | $22.89 | 390200 |
| 2025-02-06 | 22.41 | $22.75 | 482900 |
| 2025-02-05 | 22.37 | $22.70 | 791300 |
| 2025-02-04 | 22.33 | $22.72 | 321100 |
| 2025-02-03 | 22.29 | $22.48 | 799200 |
| 2025-01-31 | 22.27 | $22.58 | 705000 |
| 2025-01-30 | 22.24 | $22.67 | 394136 |
| 2025-01-29 | 22.20 | $22.51 | 301300 |
| 2025-01-28 | 22.16 | $22.50 | 412200 |
| 2025-01-27 | 22.13 | $22.41 | 375100 |
| 2025-01-24 | 22.10 | $22.39 | 319513 |
| 2025-01-23 | 22.07 | $22.27 | 564900 |
| 2025-01-22 | 22.05 | $22.18 | 286543 |
| 2025-01-21 | 22.03 | $22.29 | 545806 |
| 2025-01-17 | 22.01 | $22.02 | 319900 |
| 2025-01-16 | 22.00 | $21.90 | 426200 |
| 2025-01-15 | 22.02 | $21.83 | 630534 |
| 2025-01-14 | 22.04 | $21.77 | 265528 |
| 2025-01-13 | 22.06 | $21.65 | 671200 |
| 2025-01-10 | 22.11 | $21.68 | 1.2M |
| 2025-01-08 | 22.15 | $22.29 | 830710 |
| 2025-01-07 | 22.14 | $22.00 | 458732 |
| 2025-01-06 | 22.15 | $22.13 | 340524 |
| 2025-01-03 | 22.15 | $21.86 | 266800 |
| 2025-01-02 | 22.19 | $21.75 | 595000 |
| 2024-12-31 | 22.23 | $21.85 | 210632 |
| 2024-12-30 | 22.27 | $21.92 | 534500 |
| 2024-12-27 | 22.31 | $21.88 | 283750 |
| 2024-12-26 | 22.35 | $22.01 | 220628 |
| 2024-12-24 | 22.39 | $21.97 | 92045 |
| 2024-12-23 | 22.43 | $21.86 | 345208 |
| 2024-12-20 | 22.49 | $21.78 | 986100 |
| 2024-12-19 | 22.57 | $21.76 | 434900 |
| 2024-12-18 | 22.65 | $21.76 | 943528 |
| 2024-12-17 | 22.75 | $22.42 | 387300 |
| 2024-12-16 | 22.78 | $22.93 | 154512 |
| 2024-12-13 | 22.77 | $22.93 | 655100 |
| 2024-12-12 | 22.75 | $22.94 | 138511 |
| 2024-12-11 | 22.73 | $23.04 | 296515 |
| 2024-12-10 | 22.70 | $23.04 | 274000 |
| 2024-12-09 | 22.66 | $22.96 | 241788 |
| 2024-12-06 | 22.63 | $22.99 | 207965 |
| 2024-12-05 | 22.59 | $23.24 | 395300 |
| 2024-12-04 | 22.52 | $23.05 | 329484 |
| 2024-12-03 | 22.47 | $22.91 | 774521 |
| 2024-12-02 | 22.42 | $22.70 | 433421 |
| 2024-11-29 | 22.39 | $22.73 | 362900 |
| 2024-11-27 | 22.36 | $22.55 | 525502 |
| 2024-11-26 | 22.34 | $22.44 | 329511 |
| 2024-11-25 | 22.33 | $22.62 | 445490 |
| 2024-11-22 | 22.29 | $22.74 | 847900 |
| 2024-11-21 | 22.25 | $22.87 | 383900 |
| 2024-11-20 | 22.18 | $22.82 | 376731 |
| 2024-11-19 | 22.11 | $22.84 | 854900 |
| 2024-11-18 | 22.04 | $22.59 | 917225 |
| 2024-11-15 | 21.98 | $22.37 | 898100 |
| 2024-11-14 | 21.94 | $22.35 | 360134 |
| 2024-11-13 | 21.90 | $22.35 | 719100 |
| 2024-11-12 | 21.85 | $22.20 | 525000 |
| 2024-11-11 | 21.81 | $22.16 | 517800 |
| 2024-11-08 | 21.77 | $22.21 | 450623 |
| 2024-11-07 | 21.73 | $22.24 | 602200 |
| 2024-11-06 | 21.67 | $21.46 | 298600 |
| 2024-11-05 | 21.70 | $21.68 | 353423 |
| 2024-11-04 | 21.70 | $21.48 | 404000 |
| 2024-11-01 | 21.72 | $21.37 | 2.3M |
| 2024-10-31 | 21.76 | $21.36 | 515000 |
| 2024-10-30 | 21.80 | $21.44 | 400715 |
| 2024-10-29 | 21.84 | $21.63 | 416020 |
| 2024-10-28 | 21.86 | $21.81 | 390132 |
| 2024-10-25 | 21.86 | $21.74 | 474200 |
| 2024-10-24 | 21.88 | $21.89 | 415300 |
| 2024-10-23 | 21.88 | $21.79 | 1.1M |
| 2024-10-22 | 21.88 | $21.90 | 836920 |
| 2024-10-21 | 21.88 | $21.88 | 452475 |
| 2024-10-18 | 21.88 | $22.11 | 4.4M |
| 2024-10-17 | 21.86 | $21.96 | 399611 |
| 2024-10-16 | 21.85 | $21.88 | 483800 |
| 2024-10-15 | 21.85 | $21.89 | 1.9M |
| 2024-10-14 | 21.84 | $22.09 | 295547 |
| 2024-10-11 | 21.81 | $21.96 | 201230 |
| 2024-10-10 | 21.80 | $21.83 | 234300 |
| 2024-10-09 | 21.80 | $21.94 | 149227 |
| 2024-10-08 | 21.78 | $21.83 | 249641 |
| 2024-10-07 | 21.78 | $21.85 | 324346 |
| 2024-10-04 | 21.77 | $21.92 | 85100 |
| 2024-10-03 | 21.75 | $21.83 | 326616 |
| 2024-10-02 | 21.74 | $22.10 | 263400 |
| 2024-10-01 | 21.71 | $22.07 | 474934 |
| 2024-09-30 | 21.67 | $22.15 | 376109 |
| 2024-09-27 | 21.62 | $22.27 | 222508 |
| 2024-09-26 | 21.55 | $22.22 | 284031 |
| 2024-09-25 | 21.48 | $22.11 | 329700 |
| 2024-09-24 | 21.41 | $22.43 | 540136 |
| 2024-09-23 | 21.30 | $22.37 | 341979 |
| 2024-09-20 | 21.19 | $22.09 | 191508 |
| 2024-09-19 | 21.10 | $22.25 | 210000 |
| 2024-09-18 | 20.98 | $21.82 | 218439 |
| 2024-09-17 | 20.89 | $21.77 | 257212 |
| 2024-09-16 | 20.80 | $21.74 | 190439 |
| 2024-09-13 | 20.70 | $21.63 | 219000 |
| 2024-09-12 | 20.60 | $21.55 | 567200 |
| 2024-09-11 | 20.50 | $21.39 | 361802 |
| 2024-09-10 | 20.40 | $21.03 | 374800 |
| 2024-09-09 | 20.34 | $21.03 | 435356 |
| 2024-09-06 | 20.26 | $20.59 | 301212 |
| 2024-09-05 | 20.23 | $20.80 | 322912 |
| 2024-09-04 | 20.17 | $20.74 | 310800 |
| 2024-09-03 | 20.11 | $20.66 | 409420 |
| 2024-08-30 | 20.05 | $20.63 | 252801 |
| 2024-08-29 | 19.99 | $20.45 | 305407 |
| 2024-08-28 | 19.94 | $20.34 | 208500 |
| 2024-08-27 | 19.90 | $20.45 | 132514 |
| 2024-08-26 | 19.84 | $20.42 | 143119 |
| 2024-08-23 | 19.78 | $20.61 | 356700 |
| 2024-08-22 | 19.69 | $20.13 | 276337 |
| 2024-08-21 | 19.65 | $20.33 | 384323 |
| 2024-08-20 | 19.58 | $20.29 | 228114 |
| 2024-08-19 | 19.50 | $20.28 | 311900 |
| 2024-08-16 | 19.42 | $20.09 | 420125 |
| 2024-08-15 | 19.35 | $19.82 | 896600 |
| 2024-08-14 | 19.30 | $19.54 | 552113 |
| 2024-08-13 | 19.27 | $19.35 | 434600 |
| 2024-08-12 | 19.27 | $19.02 | 178200 |
| 2024-08-09 | 19.29 | $19.08 | 368000 |
| 2024-08-08 | 19.32 | $18.97 | 660434 |
| 2024-08-07 | 19.35 | $18.67 | 586623 |
| 2024-08-06 | 19.42 | $18.52 | 779327 |
| 2024-08-05 | 19.52 | $18.57 | 1.3M |
| 2024-08-02 | 19.62 | $19.41 | 637500 |
| 2024-08-01 | 19.64 | $19.44 | 1.3M |
| 2024-07-31 | 19.66 | $19.83 | 557728 |
| 2024-07-30 | 19.64 | $19.60 | 153133 |
| 2024-07-29 | 19.65 | $19.56 | 1.1M |
| 2024-07-26 | 19.66 | $19.53 | 455072 |
| 2024-07-25 | 19.67 | $19.51 | 164321 |
| 2024-07-24 | 19.69 | $19.62 | 210000 |
| 2024-07-23 | 19.69 | $19.69 | 312400 |
| 2024-07-22 | 19.70 | $19.67 | 247019 |
| 2024-07-19 | 19.70 | $19.64 | 184337 |
| 2024-07-18 | 19.70 | $19.71 | 208300 |
| 2024-07-17 | 19.70 | $19.96 | 192700 |
| 2024-07-16 | 19.68 | $20.11 | 134000 |
| 2024-07-15 | 19.63 | $20.06 | 170800 |
| 2024-07-12 | 19.59 | $20.21 | 315300 |
| 2024-07-11 | 19.52 | $20.19 | 413300 |
| 2024-07-10 | 19.45 | $20.09 | 559700 |
| 2024-07-09 | 19.38 | $19.73 | 154826 |
| 2024-07-08 | 19.34 | $19.60 | 390030 |
| 2024-07-05 | 19.32 | $19.67 | 265524 |
| 2024-07-03 | 19.28 | $19.77 | 277700 |
| 2024-07-02 | 19.23 | $19.39 | 323000 |
| 2024-07-01 | 19.21 | $19.10 | 257344 |
| 2024-06-28 | 19.22 | $19.20 | 448126 |
| 2024-06-27 | 19.23 | $19.31 | 291841 |
| 2024-06-26 | 19.22 | $19.07 | 743200 |
| 2024-06-25 | 19.23 | $19.09 | 200711 |
| 2024-06-24 | 19.25 | $19.20 | 397646 |
| 2024-06-21 | 19.25 | $19.02 | 176236 |
| 2024-06-20 | 19.28 | $19.04 | 269600 |
| 2024-06-18 | 19.30 | $19.18 | 655036 |
| 2024-06-17 | 19.32 | $19.11 | 599200 |
| 2024-06-14 | 19.34 | $18.99 | 393118 |
| 2024-06-13 | 19.37 | $19.14 | 163700 |
| 2024-06-12 | 19.40 | $19.20 | 457200 |
| 2024-06-11 | 19.42 | $19.02 | 6.4M |
| 2024-06-10 | 19.46 | $19.46 | 269104 |
| 2024-06-07 | 19.46 | $19.36 | 489319 |
| 2024-06-06 | 19.47 | $19.63 | 219000 |
| 2024-06-05 | 19.46 | $19.59 | 286848 |
| 2024-06-04 | 19.44 | $19.60 | 610300 |
| 2024-06-03 | 19.43 | $19.65 | 376441 |
| 2024-05-31 | 19.40 | $19.56 | 500200 |
| 2024-05-30 | 19.39 | $19.61 | 210600 |
| 2024-05-29 | 19.36 | $19.46 | 357647 |
| 2024-05-28 | 19.35 | $19.58 | 348500 |
| 2024-05-24 | 19.33 | $19.60 | 422600 |
| 2024-05-23 | 19.30 | $19.48 | 309000 |
| 2024-05-22 | 19.28 | $19.53 | 528800 |
| 2024-05-21 | 19.26 | $19.65 | 285602 |
| 2024-05-20 | 19.21 | $19.61 | 381216 |
| 2024-05-17 | 19.17 | $19.79 | 315219 |
| 2024-05-16 | 19.11 | $19.61 | 201700 |
| 2024-05-15 | 19.06 | $19.56 | 366422 |
| 2024-05-14 | 19.00 | $19.51 | 1.2M |
| 2024-05-13 | 18.95 | $19.31 | 261600 |
| 2024-05-10 | 18.91 | $19.24 | 301116 |
| 2024-05-09 | 18.88 | $19.26 | 495400 |
| 2024-05-08 | 18.84 | $19.12 | 387450 |
| 2024-05-07 | 18.81 | $19.17 | 381031 |
| 2024-05-06 | 18.77 | $19.31 | 530039 |
| 2024-05-03 | 18.71 | $19.31 | 260032 |
| 2024-05-02 | 18.65 | $19.17 | 745403 |
| 2024-05-01 | 18.59 | $18.82 | 481911 |
| 2024-04-30 | 18.57 | $18.81 | 522600 |
| 2024-04-29 | 18.54 | $19.05 | 357400 |
| 2024-04-26 | 18.49 | $18.95 | 347700 |
| 2024-04-25 | 18.44 | $18.96 | 362233 |
| 2024-04-24 | 18.38 | $18.88 | 376478 |
| 2024-04-23 | 18.33 | $18.91 | 694081 |
| 2024-04-22 | 18.27 | $18.54 | 649000 |
| 2024-04-19 | 18.24 | $18.21 | 573338 |
| 2024-04-18 | 18.25 | $18.11 | 813700 |
| 2024-04-17 | 18.26 | $17.96 | 905900 |
| 2024-04-16 | 18.29 | $17.83 | 1.6M |
| 2024-04-15 | 18.34 | $17.90 | 710136 |
| 2024-04-12 | 18.39 | $18.12 | 559223 |
| 2024-04-11 | 18.42 | $18.52 | 717900 |
| 2024-04-10 | 18.41 | $18.46 | 748300 |
| 2024-04-09 | 18.40 | $18.69 | 492100 |
| 2024-04-08 | 18.37 | $18.55 | 260000 |
| 2024-04-05 | 18.35 | $18.52 | 580900 |
| 2024-04-04 | 18.33 | $18.39 | 662977 |
| 2024-04-03 | 18.33 | $18.45 | 396430 |
| 2024-04-02 | 18.31 | $18.43 | 330415 |
| 2024-04-01 | 18.30 | $18.34 | 402300 |
| 2024-03-28 | 18.30 | $18.36 | 899900 |
| 2024-03-27 | 18.29 | $18.60 | 458234 |
| 2024-03-26 | 18.26 | $18.51 | 489000 |
| 2024-03-25 | 18.23 | $18.30 | 631700 |
| 2024-03-22 | 18.22 | $18.34 | 473115 |
| 2024-03-21 | 18.21 | $18.46 | 316831 |
| 2024-03-20 | 18.18 | $18.41 | 416440 |
| 2024-03-19 | 18.16 | $18.27 | 322440 |
| 2024-03-18 | 18.15 | $18.28 | 504635 |
| 2024-03-15 | 18.14 | $18.36 | 475100 |
| 2024-03-14 | 18.11 | $18.39 | 328900 |
| 2024-03-13 | 18.08 | $18.40 | 336900 |
| 2024-03-12 | 18.05 | $18.26 | 338104 |
| 2024-03-11 | 18.03 | $18.24 | 231023 |
| 2024-03-08 | 18.00 | $18.20 | 551500 |
| 2024-03-07 | 17.98 | $18.26 | 347000 |
| 2024-03-06 | 17.95 | $18.14 | 489100 |
| 2024-03-05 | 17.93 | $17.81 | 324345 |
| 2024-03-04 | 17.95 | $17.85 | 400300 |
| 2024-03-01 | 17.96 | $17.94 | 498012 |
| 2024-02-29 | 17.96 | $17.79 | 422900 |
| 2024-02-28 | 17.98 | $17.79 | 316334 |
| 2024-02-27 | 18.00 | $17.98 | 402202 |
| 2024-02-26 | 18.00 | $17.96 | 394400 |
| 2024-02-23 | 18.00 | $18.13 | 328700 |
| 2024-02-22 | 17.99 | $18.28 | 630400 |
| 2024-02-21 | 17.96 | $18.29 | 228824 |
| 2024-02-20 | 17.92 | $18.45 | 622400 |
| 2024-02-16 | 17.87 | $18.29 | 718300 |
| 2024-02-15 | 17.82 | $18.12 | 588700 |
| 2024-02-14 | 17.79 | $17.79 | 614200 |
| 2024-02-13 | 17.79 | $17.48 | 570200 |
| 2024-02-12 | 17.83 | $17.84 | 424800 |
| 2024-02-09 | 17.83 | $17.75 | 228100 |
| 2024-02-08 | 17.83 | $17.72 | 295100 |
| 2024-02-07 | 17.85 | $17.89 | 519800 |
| 2024-02-06 | 17.84 | $17.72 | 413833 |
| 2024-02-05 | 17.85 | $17.58 | 273243 |
| 2024-02-02 | 17.88 | $17.90 | 229400 |
| 2024-02-01 | 17.88 | $17.81 | 702600 |
| 2024-01-31 | 17.89 | $17.72 | 423800 |
| 2024-01-30 | 17.91 | $17.83 | 276348 |
| 2024-01-29 | 17.91 | $17.83 | 647211 |
| 2024-01-26 | 17.92 | $17.90 | 431500 |
| 2024-01-25 | 17.92 | $17.81 | 777726 |
| 2024-01-24 | 17.94 | $17.81 | 784900 |
| 2024-01-23 | 17.95 | $17.68 | 342700 |
| 2024-01-22 | 17.98 | $17.71 | 1.0M |
| 2024-01-19 | 18.01 | $17.75 | 935833 |
| 2024-01-18 | 18.03 | $17.59 | 516800 |
| 2024-01-17 | 18.08 | $17.53 | 1.3M |
| 2024-01-16 | 18.14 | $17.81 | 612200 |
| 2024-01-12 | 18.17 | $18.12 | 837200 |
| 2024-01-11 | 18.18 | $18.12 | 423500 |
| 2024-01-10 | 18.18 | $18.11 | 535928 |
| 2024-01-09 | 18.19 | $18.14 | 349200 |
| 2024-01-08 | 18.20 | $18.27 | 679200 |
| 2024-01-05 | 18.19 | $18.11 | 226400 |
| 2024-01-04 | 18.20 | $18.07 | 257100 |
| 2024-01-03 | 18.21 | $18.25 | 436426 |
| 2024-01-02 | 18.21 | $18.38 | 283534 |
| 2023-12-29 | 18.19 | $18.70 | 526000 |
| 2023-12-28 | 18.14 | $18.52 | 497136 |
| 2023-12-27 | 18.10 | $18.28 | 286200 |
| 2023-12-26 | 18.08 | $18.09 | 235200 |
| 2023-12-22 | 18.08 | $18.11 | 452600 |
| 2023-12-21 | 18.07 | $17.90 | 309014 |
| 2023-12-20 | 18.09 | $17.53 | 531400 |
| 2023-12-19 | 18.15 | $18.37 | 355301 |
| 2023-12-18 | 18.13 | $18.20 | 166700 |
| 2023-12-15 | 18.12 | $18.14 | 372900 |
| 2023-12-14 | 18.12 | $18.45 | 337847 |
| 2023-12-13 | 18.08 | $18.42 | 361733 |
| 2023-12-12 | 18.04 | $18.11 | 236327 |
| 2023-12-11 | 18.04 | $18.02 | 171100 |
| 2023-12-08 | 18.04 | $18.19 | 246900 |
| 2023-12-07 | 18.02 | $18.01 | 185600 |
| 2023-12-06 | 18.03 | $17.93 | 325200 |
| 2023-12-05 | 18.04 | $17.94 | 245579 |
| 2023-12-04 | 18.05 | $18.03 | 232732 |
| 2023-12-01 | 18.05 | $18.19 | 267868 |
| 2023-11-30 | 18.03 | $17.97 | 738240 |
| 2023-11-29 | 18.04 | $18.11 | 386300 |
| 2023-11-28 | 18.03 | $18.02 | 591300 |
| 2023-11-27 | 18.03 | $18.01 | 296600 |
| 2023-11-24 | 18.03 | $18.06 | 361841 |
| 2023-11-22 | 18.03 | $18.09 | 386305 |
| 2023-11-21 | 18.03 | $18.04 | 1.5M |
| 2023-11-20 | 18.02 | $18.18 | 575040 |
| 2023-11-17 | 18.01 | $18.20 | 210800 |
| 2023-11-16 | 17.99 | $18.08 | 413500 |
| 2023-11-15 | 17.98 | $17.98 | 740500 |
| 2023-11-14 | 17.98 | $18.20 | 390600 |
| 2023-11-13 | 17.95 | $18.14 | 245600 |
| 2023-11-10 | 17.94 | $18.00 | 195347 |
| 2023-11-09 | 17.93 | $18.02 | 739036 |
| 2023-11-08 | 17.92 | $18.02 | 194917 |
| 2023-11-07 | 17.91 | $18.27 | 285904 |
| 2023-11-06 | 17.87 | $18.39 | 469938 |
| 2023-11-03 | 17.81 | $18.28 | 274700 |
| 2023-11-02 | 17.77 | $17.74 | 316000 |
| 2023-11-01 | 17.77 | $17.60 | 594935 |
| 2023-10-31 | 17.79 | $17.52 | 190235 |
| 2023-10-30 | 17.81 | $17.54 | 212500 |
| 2023-10-27 | 17.84 | $17.23 | 433400 |
| 2023-10-26 | 17.91 | $17.49 | 148400 |
| 2023-10-25 | 17.95 | $17.56 | 299000 |
| 2023-10-24 | 17.99 | $17.75 | 331612 |
| 2023-10-23 | 18.02 | $17.52 | 384900 |
| 2023-10-20 | 18.07 | $17.43 | 292900 |
| 2023-10-19 | 18.14 | $17.62 | 619700 |
| 2023-10-18 | 18.19 | $17.79 | 216300 |
| 2023-10-17 | 18.24 | $18.29 | 194100 |
| 2023-10-16 | 18.23 | $18.24 | 455903 |
| 2023-10-13 | 18.23 | $18.12 | 274301 |
| 2023-10-12 | 18.24 | $18.23 | 294412 |
| 2023-10-11 | 18.24 | $18.39 | 340343 |
| 2023-10-10 | 18.23 | $18.44 | 257900 |
| 2023-10-09 | 18.20 | $18.12 | 291108 |
| 2023-10-06 | 18.21 | $18.25 | 586700 |
| 2023-10-05 | 18.21 | $17.98 | 601100 |
| 2023-10-04 | 18.23 | $17.82 | 449416 |
| 2023-10-03 | 18.28 | $17.99 | 618127 |
| 2023-10-02 | 18.31 | $18.06 | 1.3M |
| 2023-09-29 | 18.33 | $18.35 | 494543 |
| 2023-09-28 | 18.33 | $18.32 | 341300 |
| 2023-09-27 | 18.33 | $18.02 | 397500 |
| 2023-09-26 | 18.36 | $18.11 | 286800 |
| 2023-09-25 | 18.39 | $18.21 | 448804 |
| 2023-09-22 | 18.41 | $18.06 | 138600 |
| 2023-09-21 | 18.45 | $18.00 | 271806 |
| 2023-09-20 | 18.49 | $18.37 | 334000 |
| 2023-09-19 | 18.50 | $18.38 | 163100 |
| 2023-09-18 | 18.52 | $18.56 | 514700 |
| 2023-09-15 | 18.51 | $18.71 | 326503 |
| 2023-09-14 | 18.49 | $18.67 | 317312 |
| 2023-09-13 | 18.47 | $18.40 | 181022 |
| 2023-09-12 | 18.48 | $18.38 | 151909 |
| 2023-09-11 | 18.49 | $18.45 | 169203 |
| 2023-09-08 | 18.50 | $18.25 | 252703 |
| 2023-09-07 | 18.52 | $18.32 | 123738 |
| 2023-09-06 | 18.54 | $18.34 | 359846 |
| 2023-09-05 | 18.57 | $18.44 | 210214 |
| 2023-09-01 | 18.58 | $18.59 | 203800 |
| 2023-08-31 | 18.58 | $18.58 | 952013 |
| 2023-08-30 | 18.58 | $18.57 | 239172 |
| 2023-08-29 | 18.58 | $18.62 | 356000 |
| 2023-08-28 | 18.57 | $18.48 | 890641 |
| 2023-08-25 | 18.58 | $18.23 | 286100 |
| 2023-08-24 | 18.62 | $18.09 | 381800 |
| 2023-08-23 | 18.68 | $18.25 | 272300 |
| 2023-08-22 | 18.72 | $17.91 | 324800 |
| 2023-08-21 | 18.81 | $18.01 | 573400 |
| 2023-08-18 | 18.89 | $18.02 | 327647 |
| 2023-08-17 | 18.98 | $18.07 | 590400 |
| 2023-08-16 | 19.08 | $18.16 | 1.1M |
| 2023-08-15 | 19.18 | $18.36 | 442700 |
| 2023-08-14 | 19.26 | $18.91 | 314000 |
| 2023-08-11 | 19.30 | $19.08 | 436900 |
| 2023-08-10 | 19.32 | $19.25 | 289753 |
| 2023-08-09 | 19.33 | $19.24 | 232300 |
| 2023-08-08 | 19.34 | $19.27 | 310216 |
| 2023-08-07 | 19.35 | $19.41 | 495134 |
| 2023-08-04 | 19.34 | $19.34 | 619130 |
| 2023-08-03 | 19.34 | $19.33 | 264947 |
| 2023-08-02 | 19.34 | $19.36 | 192847 |
| 2023-08-01 | 19.34 | $19.90 | 365500 |
| 2023-07-31 | 19.28 | $20.06 | 458200 |
| 2023-07-28 | 19.20 | $19.91 | 493536 |
| 2023-07-27 | 19.12 | $19.53 | 216141 |
| 2023-07-26 | 19.08 | $19.63 | 310028 |
| 2023-07-25 | 19.02 | $19.35 | 247300 |
| 2023-07-24 | 18.99 | $19.24 | 303500 |
| 2023-07-21 | 18.96 | $19.28 | 254617 |
| 2023-07-20 | 18.93 | $19.26 | 421100 |
| 2023-07-19 | 18.89 | $19.36 | 377500 |
| 2023-07-18 | 18.85 | $19.31 | 248545 |
| 2023-07-17 | 18.80 | $19.34 | 310200 |
| 2023-07-14 | 18.74 | $19.29 | 326413 |
| 2023-07-13 | 18.68 | $19.47 | 495149 |
| 2023-07-12 | 18.60 | $18.99 | 387300 |
| 2023-07-11 | 18.56 | $18.59 | 475728 |
| 2023-07-10 | 18.55 | $18.33 | 330906 |
| 2023-07-07 | 18.58 | $18.19 | 524100 |
| 2023-07-06 | 18.62 | $18.01 | 352601 |
| 2023-07-05 | 18.68 | $18.39 | 1.5M |
| 2023-07-03 | 18.71 | $18.57 | 156600 |
| 2023-06-30 | 18.73 | $18.51 | 1.3M |
| 2023-06-29 | 18.75 | $18.43 | 297000 |
| 2023-06-28 | 18.78 | $18.41 | 251722 |
| 2023-06-27 | 18.82 | $18.47 | 288700 |
| 2023-06-26 | 18.86 | $18.40 | 234847 |
| 2023-06-23 | 18.91 | $18.37 | 219300 |
| 2023-06-22 | 18.97 | $18.69 | 218801 |
| 2023-06-21 | 18.99 | $18.82 | 384159 |
| 2023-06-20 | 19.01 | $18.75 | 552000 |
| 2023-06-16 | 19.04 | $19.13 | 296300 |
| 2023-06-15 | 19.03 | $19.18 | 291400 |
| 2023-06-14 | 19.01 | $18.91 | 415100 |
| 2023-06-13 | 19.03 | $18.81 | 463439 |
| 2023-06-12 | 19.05 | $18.70 | 162100 |
| 2023-06-09 | 19.09 | $18.63 | 207362 |
| 2023-06-08 | 19.13 | $18.65 | 150533 |
| 2023-06-07 | 19.18 | $18.43 | 395800 |
| 2023-06-06 | 19.26 | $19.21 | 345834 |
| 2023-06-05 | 19.27 | $19.02 | 276348 |
| 2023-06-02 | 19.30 | $19.15 | 427331 |
| 2023-06-01 | 19.31 | $18.92 | 403400 |
| 2023-05-31 | 19.35 | $18.76 | 396800 |
| 2023-05-30 | 19.41 | $18.92 | 235700 |
| 2023-05-26 | 19.47 | $19.25 | 159930 |
| 2023-05-25 | 19.49 | $19.01 | 580800 |
| 2023-05-24 | 19.54 | $19.11 | 172117 |
| 2023-05-23 | 19.58 | $19.27 | 151905 |
| 2023-05-22 | 19.62 | $19.35 | 300031 |
| 2023-05-19 | 19.65 | $19.28 | 339700 |
| 2023-05-18 | 19.68 | $19.10 | 178100 |
| 2023-05-17 | 19.75 | $19.25 | 409000 |
| 2023-05-16 | 19.80 | $19.40 | 574012 |
| 2023-05-15 | 19.84 | $19.86 | 1.0M |
| 2023-05-12 | 19.84 | $19.59 | 288197 |
| 2023-05-11 | 19.86 | $19.84 | 300321 |
| 2023-05-10 | 19.87 | $20.01 | 192000 |
| 2023-05-09 | 19.85 | $19.96 | 269800 |
| 2023-05-08 | 19.84 | $20.06 | 390622 |
| 2023-05-05 | 19.82 | $20.04 | 170900 |
| 2023-05-04 | 19.79 | $19.76 | 327732 |
| 2023-05-03 | 19.80 | $19.64 | 483971 |
| 2023-05-02 | 19.81 | $19.66 | 773300 |
| 2023-05-01 | 19.83 | $19.95 | 570000 |
| 2023-04-28 | 19.82 | $19.88 | 1.0M |
| 2023-04-27 | 19.81 | $19.75 | 445410 |
| 2023-04-26 | 19.81 | $19.68 | 201927 |
| 2023-04-25 | 19.83 | $19.61 | 515800 |
| 2023-04-24 | 19.85 | $19.99 | 252820 |
| 2023-04-21 | 19.84 | $20.00 | 188046 |
| 2023-04-20 | 19.82 | $19.93 | 355742 |
| 2023-04-19 | 19.81 | $20.03 | 130421 |
| 2023-04-18 | 19.79 | $19.92 | 178308 |
| 2023-04-17 | 19.77 | $19.95 | 1.3M |
| 2023-04-14 | 19.75 | $19.95 | 615500 |
| 2023-04-13 | 19.73 | $20.15 | 571014 |
| 2023-04-12 | 19.69 | $19.89 | 277544 |
| 2023-04-11 | 19.67 | $19.98 | 269400 |
| 2023-04-10 | 19.63 | $19.97 | 327333 |
| 2023-04-06 | 19.60 | $20.02 | 222600 |
| 2023-04-05 | 19.55 | $20.12 | 338605 |
| 2023-04-04 | 19.49 | $20.24 | 383603 |
| 2023-04-03 | 19.41 | $20.00 | 1.9M |
| 2023-03-31 | 19.35 | $19.85 | 733483 |
| 2023-03-30 | 19.30 | $19.83 | 494744 |
| 2023-03-29 | 19.24 | $19.79 | 665037 |
| 2023-03-28 | 19.19 | $19.71 | 438205 |
| 2023-03-27 | 19.13 | $19.56 | 474832 |
| 2023-03-24 | 19.09 | $19.33 | 350427 |
| 2023-03-23 | 19.06 | $19.35 | 319341 |
| 2023-03-22 | 19.03 | $19.32 | 596800 |
| 2023-03-21 | 19.00 | $19.09 | 632600 |
| 2023-03-20 | 18.99 | $18.89 | 625346 |
| 2023-03-17 | 19.00 | $18.81 | 560800 |
| 2023-03-16 | 19.02 | $18.89 | 715100 |
| 2023-03-15 | 19.04 | $18.45 | 361146 |
| 2023-03-14 | 19.10 | $18.64 | 611700 |
| 2023-03-13 | 19.15 | $18.29 | 595215 |
| 2023-03-10 | 19.24 | $18.57 | 766016 |
| 2023-03-09 | 19.31 | $18.87 | 364372 |
| 2023-03-08 | 19.35 | $19.17 | 421700 |
| 2023-03-07 | 19.37 | $18.99 | 2.0M |
| 2023-03-06 | 19.41 | $19.11 | 515440 |
| 2023-03-03 | 19.44 | $19.10 | 225100 |
| 2023-03-02 | 19.48 | $19.03 | 185027 |
| 2023-03-01 | 19.53 | $19.11 | 685928 |
| 2023-02-28 | 19.57 | $19.13 | 255200 |
| 2023-02-27 | 19.62 | $19.08 | 235838 |
| 2023-02-24 | 19.67 | $19.06 | 512004 |
| 2023-02-23 | 19.74 | $19.23 | 368620 |
| 2023-02-22 | 19.79 | $19.42 | 168400 |
| 2023-02-21 | 19.83 | $19.50 | 354547 |
| 2023-02-17 | 19.86 | $19.75 | 506200 |
| 2023-02-16 | 19.87 | $19.65 | 441542 |
| 2023-02-15 | 19.90 | $19.51 | 495345 |
| 2023-02-14 | 19.94 | $19.77 | 258832 |
| 2023-02-13 | 19.96 | $19.81 | 376201 |
| 2023-02-10 | 19.97 | $19.87 | 447635 |
| 2023-02-09 | 19.98 | $19.93 | 527247 |
| 2023-02-08 | 19.99 | $20.13 | 152400 |
| 2023-02-07 | 19.97 | $20.16 | 314500 |
| 2023-02-06 | 19.95 | $20.06 | 310900 |
| 2023-02-03 | 19.94 | $20.21 | 353745 |
| 2023-02-02 | 19.91 | $20.40 | 378249 |
| 2023-02-01 | 19.86 | $20.50 | 608404 |
| 2023-01-31 | 19.80 | $20.32 | 279500 |
| 2023-01-30 | 19.74 | $20.24 | 1.1M |
| 2023-01-27 | 19.69 | $20.45 | 1.3M |
| 2023-01-26 | 19.61 | $20.42 | 812103 |
| 2023-01-25 | 19.52 | $20.20 | 674300 |
| 2023-01-24 | 19.45 | $19.96 | 234700 |
| 2023-01-23 | 19.40 | $20.07 | 338541 |
| 2023-01-20 | 19.33 | $19.87 | 659800 |
| 2023-01-19 | 19.27 | $19.60 | 255700 |
| 2023-01-18 | 19.23 | $19.66 | 671324 |
| 2023-01-17 | 19.19 | $19.68 | 1.0M |
| 2023-01-13 | 19.14 | $19.74 | 217421 |
| 2023-01-12 | 19.07 | $19.52 | 489827 |
| 2023-01-11 | 19.03 | $19.43 | 353300 |
| 2023-01-10 | 18.98 | $19.28 | 299800 |
| 2023-01-09 | 18.95 | $19.42 | 486604 |
| 2023-01-06 | 18.90 | $19.37 | 235830 |
| 2023-01-05 | 18.85 | $19.11 | 263700 |
| 2023-01-04 | 18.83 | $19.03 | 292447 |
| 2023-01-03 | 18.81 | $18.82 | 967300 |
| 2022-12-30 | 18.80 | $18.81 | 268077 |
| 2022-12-29 | 18.80 | $18.97 | 426525 |
| 2022-12-28 | 18.79 | $18.72 | 590512 |
| 2022-12-27 | 18.79 | $18.84 | 283607 |
| 2022-12-23 | 18.79 | $18.79 | 1.1M |
| 2022-12-22 | 18.79 | $18.70 | 280800 |
| 2022-12-21 | 18.80 | $18.84 | 268807 |
| 2022-12-20 | 18.79 | $18.61 | 455300 |
| 2022-12-19 | 18.81 | $18.60 | 303831 |
| 2022-12-16 | 18.83 | $18.62 | 444600 |
| 2022-12-15 | 18.85 | $18.81 | 950638 |
| 2022-12-14 | 18.86 | $19.17 | 1.6M |
| 2022-12-13 | 18.83 | $19.25 | 615600 |
| 2022-12-12 | 18.78 | $19.05 | 876400 |
| 2022-12-09 | 18.75 | $19.03 | 284832 |
| 2022-12-08 | 18.73 | $19.02 | 321300 |
| 2022-12-07 | 18.69 | $18.80 | 441019 |
| 2022-12-06 | 18.68 | $18.94 | 485300 |
| 2022-12-05 | 18.66 | $19.10 | 750700 |
| 2022-12-02 | 18.61 | $19.25 | 443700 |
| 2022-12-01 | 18.54 | $19.38 | 712100 |
| 2022-11-30 | 18.45 | $19.22 | 977433 |
| 2022-11-29 | 18.37 | $18.88 | 853600 |
| 2022-11-28 | 18.32 | $18.60 | 350411 |
| 2022-11-25 | 18.29 | $18.76 | 266917 |
| 2022-11-23 | 18.24 | $18.82 | 482800 |
| 2022-11-22 | 18.18 | $18.81 | 862004 |
| 2022-11-21 | 18.11 | $18.77 | 431900 |
| 2022-11-18 | 18.04 | $19.09 | 403800 |
| 2022-11-17 | 17.93 | $19.20 | 611900 |
| 2022-11-16 | 17.80 | $19.08 | 620500 |
| 2022-11-15 | 17.67 | $19.12 | 1.3M |
| 2022-11-14 | 17.51 | $18.58 | 601700 |
| 2022-11-11 | 17.40 | $18.53 | 834647 |
| 2022-11-10 | 17.28 | $18.10 | 925900 |
| 2022-11-09 | 17.20 | $17.40 | 556614 |
| 2022-11-08 | 17.17 | $17.65 | 396822 |
| 2022-11-07 | 17.12 | $17.58 | 300600 |
| 2022-11-04 | 17.08 | $17.53 | 439400 |
| 2022-11-03 | 17.03 | $16.98 | 499608 |
| 2022-11-02 | 17.03 | $17.24 | 1.1M |
| 2022-11-01 | 17.01 | $17.34 | 835900 |
| 2022-10-31 | 16.98 | $17.25 | 567861 |
| 2022-10-28 | 16.95 | $17.16 | 695800 |
| 2022-10-27 | 16.93 | $16.88 | 534700 |
| 2022-10-26 | 16.93 | $16.88 | 1.5M |
| 2022-10-25 | 16.94 | $16.69 | 494136 |
| 2022-10-24 | 16.96 | $16.37 | 345711 |
| 2022-10-21 | 17.03 | $16.49 | 732800 |
| 2022-10-20 | 17.08 | $16.51 | 324700 |
| 2022-10-19 | 17.14 | $16.49 | 552801 |
| 2022-10-18 | 17.21 | $16.74 | 525219 |
| 2022-10-17 | 17.26 | $16.69 | 521500 |
| 2022-10-14 | 17.32 | $16.51 | 661600 |
| 2022-10-13 | 17.41 | $16.77 | 847915 |
| 2022-10-12 | 17.48 | $16.90 | 427035 |
| 2022-10-11 | 17.54 | $16.99 | 410138 |
| 2022-10-10 | 17.59 | $17.12 | 510700 |
| 2022-10-07 | 17.64 | $17.28 | 346600 |
| 2022-10-06 | 17.68 | $17.51 | 265100 |
| 2022-10-05 | 17.70 | $17.58 | 511741 |
| 2022-10-04 | 17.71 | $17.60 | 316900 |
| 2022-10-03 | 17.72 | $17.17 | 969522 |
| 2022-09-30 | 17.78 | $17.11 | 220000 |
| 2022-09-29 | 17.85 | $17.06 | 274248 |
| 2022-09-28 | 17.94 | $17.20 | 440900 |
| 2022-09-27 | 18.01 | $17.10 | 349600 |
| 2022-09-26 | 18.11 | $17.23 | 381527 |
| 2022-09-23 | 18.20 | $17.42 | 565700 |
| 2022-09-22 | 18.28 | $17.81 | 734625 |
| 2022-09-21 | 18.33 | $17.93 | 288682 |
| 2022-09-20 | 18.38 | $18.13 | 248611 |
| 2022-09-19 | 18.40 | $18.27 | 146129 |
| 2022-09-16 | 18.42 | $18.23 | 372611 |
| 2022-09-15 | 18.44 | $18.17 | 216100 |
| 2022-09-14 | 18.47 | $18.32 | 286805 |
| 2022-09-13 | 18.48 | $18.36 | 250900 |
| 2022-09-12 | 18.49 | $18.82 | 234543 |
| 2022-09-09 | 18.46 | $18.58 | 304100 |
| 2022-09-08 | 18.45 | $18.22 | 200116 |
| 2022-09-07 | 18.47 | $18.09 | 372631 |
| 2022-09-06 | 18.51 | $17.94 | 281500 |
| 2022-09-02 | 18.57 | $18.03 | 164640 |
| 2022-09-01 | 18.63 | $18.14 | 208700 |
| 2022-08-31 | 18.68 | $18.16 | 354800 |
| 2022-08-30 | 18.73 | $18.23 | 386000 |
| 2022-08-29 | 18.79 | $18.28 | 326400 |
| 2022-08-26 | 18.84 | $18.39 | 520600 |
| 2022-08-25 | 18.89 | $18.74 | 408742 |
| 2022-08-24 | 18.90 | $18.58 | 547200 |
| 2022-08-23 | 18.93 | $18.54 | 723400 |
| 2022-08-22 | 18.98 | $18.57 | 511400 |
| 2022-08-19 | 19.02 | $18.67 | 630446 |
| 2022-08-18 | 19.06 | $19.05 | 695800 |
| 2022-08-17 | 19.06 | $19.08 | 1.2M |
| 2022-08-16 | 19.05 | $19.23 | 548435 |
| 2022-08-15 | 19.04 | $19.61 | 1.5M |
| 2022-08-12 | 18.98 | $19.77 | 367771 |
| 2022-08-11 | 18.89 | $19.72 | 307341 |
| 2022-08-10 | 18.80 | $19.71 | 340226 |
| 2022-08-09 | 18.71 | $19.24 | 276300 |
| 2022-08-08 | 18.65 | $19.36 | 308627 |
| 2022-08-05 | 18.58 | $19.40 | 284013 |
| 2022-08-04 | 18.49 | $19.41 | 317600 |
| 2022-08-03 | 18.40 | $19.12 | 292500 |
| 2022-08-02 | 18.32 | $18.79 | 480747 |
| 2022-08-01 | 18.27 | $18.84 | 293334 |
| 2022-07-29 | 18.21 | $18.72 | 440639 |
| 2022-07-28 | 18.16 | $18.78 | 425200 |
| 2022-07-27 | 18.09 | $18.65 | 395643 |
| 2022-07-26 | 18.03 | $18.18 | 183447 |
| 2022-07-25 | 18.02 | $18.31 | 370300 |
| 2022-07-22 | 17.98 | $18.33 | 525800 |
| 2022-07-21 | 17.95 | $18.38 | 353233 |
| 2022-07-20 | 17.90 | $18.25 | 338538 |
| 2022-07-19 | 17.87 | $18.04 | 347300 |
| 2022-07-18 | 17.85 | $17.69 | 198100 |
| 2022-07-15 | 17.86 | $17.67 | 363214 |
| 2022-07-14 | 17.88 | $17.46 | 649211 |
| 2022-07-13 | 17.93 | $17.62 | 494005 |
| 2022-07-12 | 17.96 | $17.76 | 321600 |
| 2022-07-11 | 17.98 | $17.74 | 362102 |
| 2022-07-08 | 18.01 | $18.03 | 411800 |
| 2022-07-07 | 18.01 | $17.99 | 508200 |
| 2022-07-06 | 18.01 | $17.67 | 523400 |
| 2022-07-05 | 18.04 | $17.73 | 1.1M |
| 2022-07-01 | 18.08 | $17.66 | 728101 |
| 2022-06-30 | 18.12 | $17.68 | 590400 |
| 2022-06-29 | 18.17 | $17.85 | 672118 |
| 2022-06-28 | 18.20 | $17.91 | 920600 |
| 2022-06-27 | 18.23 | $18.11 | 679730 |
| 2022-06-24 | 18.24 | $18.23 | 448992 |
| 2022-06-23 | 18.24 | $17.90 | 1.2M |
| 2022-06-22 | 18.28 | $17.71 | 435431 |
| 2022-06-21 | 18.34 | $17.87 | 704000 |
| 2022-06-17 | 18.39 | $17.56 | 749347 |
| 2022-06-16 | 18.47 | $17.53 | 1.1M |
| 2022-06-15 | 18.57 | $17.86 | 1.1M |
| 2022-06-14 | 18.65 | $17.60 | 548900 |
| 2022-06-13 | 18.76 | $17.63 | 591700 |
| 2022-06-10 | 18.88 | $18.10 | 654413 |
| 2022-06-09 | 18.96 | $18.42 | 545100 |
| 2022-06-08 | 19.02 | $19.15 | 664700 |
| 2022-06-07 | 19.00 | $19.16 | 499818 |
| 2022-06-06 | 18.99 | $18.96 | 458921 |
| 2022-06-03 | 18.99 | $18.84 | 333700 |
| 2022-06-02 | 19.01 | $19.18 | 471428 |
| 2022-06-01 | 18.99 | $18.95 | 492000 |
| 2022-05-31 | 18.99 | $19.08 | 886416 |
| 2022-05-27 | 18.98 | $19.22 | 556600 |
| 2022-05-26 | 18.96 | $19.03 | 696307 |
| 2022-05-25 | 18.95 | $18.69 | 776000 |
| 2022-05-24 | 18.98 | $18.70 | 591816 |
| 2022-05-23 | 19.01 | $19.00 | 575300 |
| 2022-05-20 | 19.01 | $19.03 | 707602 |
| 2022-05-19 | 19.00 | $18.80 | 846300 |
| 2022-05-18 | 19.03 | $18.47 | 564038 |
| 2022-05-17 | 19.08 | $18.82 | 1.1M |
| 2022-05-16 | 19.11 | $18.49 | 825200 |
| 2022-05-13 | 19.18 | $18.56 | 845900 |
| 2022-05-12 | 19.24 | $17.98 | 1.6M |
| 2022-05-11 | 19.37 | $18.11 | 1.3M |
| 2022-05-10 | 19.51 | $18.32 | 892122 |
| 2022-05-09 | 19.63 | $18.51 | 1.1M |
| 2022-05-06 | 19.75 | $19.10 | 1.0M |
| 2022-05-05 | 19.82 | $19.32 | 1.0M |
| 2022-05-04 | 19.87 | $19.97 | 902705 |
| 2022-05-03 | 19.86 | $19.60 | 925626 |
| 2022-05-02 | 19.89 | $19.53 | 1.3M |
| 2022-04-29 | 19.93 | $19.53 | 1.9M |
| 2022-04-28 | 19.97 | $19.42 | 1.7M |
| 2022-04-27 | 20.03 | $19.19 | 1.2M |
| 2022-04-26 | 20.11 | $19.09 | 1.1M |
| 2022-04-25 | 20.22 | $19.62 | 1.9M |
| 2022-04-22 | 20.29 | $19.56 | 1.1M |
| 2022-04-21 | 20.36 | $19.69 | 1.2M |
| 2022-04-20 | 20.43 | $20.02 | 886616 |
| 2022-04-19 | 20.48 | $20.04 | 607304 |
| 2022-04-18 | 20.52 | $19.93 | 487709 |
| 2022-04-14 | 20.58 | $20.21 | 703100 |
| 2022-04-13 | 20.62 | $20.37 | 672122 |
| 2022-04-12 | 20.65 | $20.12 | 1.1M |
| 2022-04-11 | 20.71 | $20.32 | 924200 |
| 2022-04-08 | 20.75 | $20.56 | 709600 |
| 2022-04-07 | 20.77 | $20.69 | 764715 |
| 2022-04-06 | 20.78 | $20.88 | 886900 |
| 2022-04-05 | 20.76 | $21.12 | 863700 |
| 2022-04-04 | 20.73 | $21.40 | 810100 |
| 2022-04-01 | 20.66 | $20.98 | 917302 |
| 2022-03-31 | 20.62 | $20.84 | 866822 |
| 2022-03-30 | 20.60 | $21.20 | 808600 |
| 2022-03-29 | 20.54 | $21.41 | 1.5M |
| 2022-03-28 | 20.44 | $20.87 | 792300 |
| 2022-03-25 | 20.40 | $20.86 | 1.0M |
| 2022-03-24 | 20.35 | $20.94 | 992204 |
| 2022-03-23 | 20.29 | $20.72 | 1.2M |
| 2022-03-22 | 20.24 | $20.80 | 1.9M |
| 2022-03-21 | 20.18 | $20.54 | 828312 |
| 2022-03-18 | 20.15 | $20.70 | 1.6M |
| 2022-03-17 | 20.09 | $20.40 | 1.6M |
| 2022-03-16 | 20.06 | $20.23 | 2.4M |
| 2022-03-15 | 20.04 | $19.31 | 806900 |
| 2022-03-14 | 20.11 | $18.90 | 860032 |
| 2022-03-11 | 20.24 | $19.13 | 920434 |
| 2022-03-10 | 20.36 | $19.40 | 1.1M |
| 2022-03-09 | 20.46 | $19.33 | 1.7M |
| 2022-03-08 | 20.58 | $18.75 | 2.1M |
| 2022-03-07 | 20.77 | $18.88 | 1.5M |
| 2022-03-04 | 20.97 | $19.23 | 1.5M |
| 2022-03-03 | 21.15 | $19.67 | 1.0M |
| 2022-03-02 | 21.31 | $20.26 | 1.6M |
| 2022-03-01 | 21.42 | $20.34 | 2.1M |
| 2022-02-28 | 21.53 | $20.99 | 1.8M |
| 2022-02-25 | 21.59 | $21.33 | 2.1M |
| 2022-02-24 | 21.62 | $20.86 | 3.7M |
| 2022-02-23 | 21.70 | $21.37 | 986800 |
| 2022-02-22 | 21.73 | $21.57 | 1.5M |
| 2022-02-18 | 21.75 | $21.78 | 1.1M |
| 2022-02-17 | 21.74 | $21.94 | 962017 |
| 2022-02-16 | 21.72 | $22.24 | 1.1M |
| 2022-02-15 | 21.67 | $22.04 | 1.5M |
| 2022-02-14 | 21.63 | $21.78 | 1.5M |
| 2022-02-11 | 21.61 | $22.04 | 1.7M |
| 2022-02-10 | 21.57 | $22.26 | 1.4M |
| 2022-02-09 | 21.50 | $22.51 | 1.1M |
| 2022-02-08 | 21.39 | $22.13 | 1.0M |
| 2022-02-07 | 21.31 | $21.77 | 1.4M |
| 2022-02-04 | 21.26 | $21.46 | 730300 |
| 2022-02-03 | 21.24 | $21.33 | 864039 |
| 2022-02-02 | 21.23 | $21.24 | 1.1M |
| 2022-02-01 | 21.23 | $21.39 | 1.6M |
| 2022-01-31 | 21.21 | $21.09 | 899014 |
| 2022-01-28 | 21.23 | $20.74 | 1.4M |
| 2022-01-27 | 21.28 | $20.75 | 976400 |
| 2022-01-26 | 21.33 | $20.86 | 1.3M |
| 2022-01-25 | 21.38 | $21.05 | 2.5M |
| 2022-01-24 | 21.42 | $21.14 | 2.8M |
| 2022-01-21 | 21.45 | $21.28 | 1.5M |
| 2022-01-20 | 21.47 | $21.46 | 911200 |
| 2022-01-19 | 21.47 | $21.50 | 902812 |
| 2022-01-18 | 21.46 | $21.38 | 1.0M |
| 2022-01-14 | 21.47 | $21.60 | 2.0M |
| 2022-01-13 | 21.46 | $21.54 | 1.9M |
| 2022-01-12 | 21.45 | $21.78 | 756943 |
| 2022-01-11 | 21.41 | $21.63 | 890200 |
| 2022-01-10 | 21.39 | $21.22 | 624800 |
| 2022-01-07 | 21.41 | $21.23 | 794600 |
| 2022-01-06 | 21.43 | $21.05 | 1.0M |
| 2022-01-05 | 21.47 | $20.87 | 1.4M |
| 2022-01-04 | 21.53 | $21.29 | 1.1M |
| 2022-01-03 | 21.56 | $21.43 | 748600 |
| 2021-12-31 | 21.57 | $21.39 | 730047 |
| 2021-12-30 | 21.59 | $21.27 | 542727 |
| 2021-12-29 | 21.62 | $21.29 | 419100 |
| 2021-12-28 | 21.66 | $21.21 | 1.2M |
| 2021-12-27 | 21.71 | $21.16 | 516800 |
| 2021-12-23 | 21.76 | $21.08 | 549200 |
| 2021-12-22 | 21.84 | $21.08 | 953030 |
| 2021-12-21 | 21.92 | $20.91 | 1.3M |
| 2021-12-20 | 22.02 | $20.64 | 1.2M |
| 2021-12-17 | 22.17 | $20.78 | 896900 |
| 2021-12-16 | 22.31 | $21.00 | 1.6M |
| 2021-12-15 | 22.45 | $21.01 | 1.1M |
| 2021-12-14 | 22.60 | $20.97 | 809600 |
| 2021-12-13 | 22.78 | $21.01 | 1.0M |
| 2021-12-10 | 22.96 | $22.45 | 685200 |
| 2021-12-09 | 23.01 | $22.57 | 723600 |
| 2021-12-08 | 23.06 | $22.66 | 707421 |
| 2021-12-07 | 23.10 | $22.61 | 799800 |
| 2021-12-06 | 23.16 | $22.44 | 1.2M |
| 2021-12-03 | 23.23 | $22.08 | 1.1M |
| 2021-12-02 | 23.35 | $22.17 | 1.4M |
| 2021-12-01 | 23.48 | $22.25 | 1.0M |
| 2021-11-30 | 23.61 | $22.48 | 2.0M |
| 2021-11-29 | 23.72 | $22.81 | 1.1M |
| 2021-11-26 | 23.82 | $22.90 | 663300 |
| 2021-11-24 | 23.92 | $23.53 | 1.1M |
| 2021-11-23 | 23.96 | $23.78 | 714134 |
| 2021-11-22 | 23.98 | $23.73 | 677100 |
| 2021-11-19 | 24.00 | $23.71 | 535222 |
| 2021-11-18 | 24.03 | $23.96 | 695004 |
| 2021-11-17 | 24.04 | $23.91 | 951822 |
| 2021-11-16 | 24.06 | $24.13 | 1.0M |
| 2021-11-15 | 24.05 | $24.14 | 590400 |
| 2021-11-12 | 24.04 | $24.09 | 566400 |
| 2021-11-11 | 24.03 | $24.09 | 470623 |
| 2021-11-10 | 24.03 | $23.94 | 803800 |
| 2021-11-09 | 24.04 | $24.16 | 816500 |
| 2021-11-08 | 24.02 | $24.51 | 618316 |
| 2021-11-05 | 23.97 | $24.28 | 642200 |
| 2021-11-04 | 23.94 | $24.32 | 653100 |
| 2021-11-03 | 23.90 | $24.32 | 590900 |
| 2021-11-02 | 23.86 | $24.16 | 1.0M |
| 2021-11-01 | 23.82 | $24.10 | 429406 |
| 2021-10-29 | 23.79 | $24.05 | 425630 |
| 2021-10-28 | 23.77 | $24.19 | 465700 |
| 2021-10-27 | 23.72 | $24.03 | 637300 |
| 2021-10-26 | 23.69 | $24.10 | 452447 |
| 2021-10-25 | 23.65 | $24.12 | 594836 |
| 2021-10-22 | 23.60 | $24.04 | 857600 |
| 2021-10-21 | 23.55 | $23.96 | 441300 |
| 2021-10-20 | 23.51 | $24.28 | 528700 |
| 2021-10-19 | 23.43 | $24.12 | 578600 |
| 2021-10-18 | 23.35 | $23.92 | 569300 |
| 2021-10-15 | 23.29 | $23.93 | 1.3M |
| 2021-10-14 | 23.23 | $23.94 | 834924 |
| 2021-10-13 | 23.15 | $23.62 | 728624 |
| 2021-10-12 | 23.10 | $23.15 | 651300 |
| 2021-10-11 | 23.10 | $23.19 | 363328 |
| 2021-10-08 | 23.09 | $23.27 | 698300 |
| 2021-10-07 | 23.07 | $23.15 | 846105 |
| 2021-10-06 | 23.06 | $23.12 | 939802 |
| 2021-10-05 | 23.05 | $22.87 | 455149 |
| 2021-10-04 | 23.07 | $22.98 | 684803 |
| 2021-10-01 | 23.08 | $22.91 | 702794 |
| 2021-09-30 | 23.10 | $22.77 | 1.2M |
| 2021-09-29 | 23.13 | $22.80 | 580600 |
| 2021-09-28 | 23.17 | $22.95 | 571800 |
| 2021-09-27 | 23.19 | $23.33 | 431942 |
| 2021-09-24 | 23.18 | $22.90 | 422400 |
| 2021-09-23 | 23.21 | $23.24 | 470600 |
| 2021-09-22 | 23.20 | $22.92 | 1.2M |
| 2021-09-21 | 23.23 | $22.93 | 680430 |
| 2021-09-20 | 23.26 | $22.89 | 989033 |
| 2021-09-17 | 23.30 | $23.21 | 414304 |
| 2021-09-16 | 23.31 | $23.26 | 273121 |
| 2021-09-15 | 23.32 | $23.38 | 431839 |
| 2021-09-14 | 23.31 | $23.23 | 520007 |
| 2021-09-13 | 23.32 | $23.28 | 807247 |
| 2021-09-10 | 23.32 | $23.32 | 698449 |
| 2021-09-09 | 23.32 | $23.30 | 1.1M |
| 2021-09-08 | 23.33 | $23.18 | 560600 |
| 2021-09-07 | 23.34 | $23.46 | 314749 |
| 2021-09-03 | 23.33 | $23.42 | 440135 |
| 2021-09-02 | 23.32 | $23.43 | 481600 |
| 2021-09-01 | 23.31 | $23.32 | 880213 |
| 2021-08-31 | 23.31 | $23.10 | 1.6M |
| 2021-08-30 | 23.33 | $23.40 | 478512 |
| 2021-08-27 | 23.32 | $23.26 | 380516 |
| 2021-08-26 | 23.33 | $23.16 | 716248 |
| 2021-08-25 | 23.34 | $23.27 | 285104 |
| 2021-08-24 | 23.35 | $23.25 | 244100 |
| 2021-08-23 | 23.36 | $23.10 | 595100 |
| 2021-08-20 | 23.39 | $23.32 | 1.4M |
| 2021-08-19 | 23.40 | $23.09 | 1.4M |
| 2021-08-18 | 23.43 | $23.35 | 672900 |
| 2021-08-17 | 23.44 | $23.18 | 690429 |
| 2021-08-16 | 23.46 | $23.59 | 827200 |
| 2021-08-13 | 23.45 | $23.62 | 412400 |
| 2021-08-12 | 23.43 | $23.63 | 649221 |
| 2021-08-11 | 23.41 | $23.64 | 489700 |
| 2021-08-10 | 23.39 | $23.79 | 506212 |
| 2021-08-09 | 23.35 | $23.57 | 528300 |
| 2021-08-06 | 23.32 | $23.58 | 1.0M |
| 2021-08-05 | 23.30 | $23.66 | 582321 |
| 2021-08-04 | 23.26 | $23.65 | 695123 |
| 2021-08-03 | 23.22 | $23.37 | 888700 |
| 2021-08-02 | 23.20 | $23.19 | 1.1M |
| 2021-07-30 | 23.20 | $23.49 | 406600 |
| 2021-07-29 | 23.17 | $23.56 | 566019 |
| 2021-07-28 | 23.13 | $23.20 | 1.0M |
| 2021-07-27 | 23.12 | $23.12 | 863200 |
| 2021-07-26 | 23.12 | $23.20 | 496800 |
| 2021-07-23 | 23.12 | $23.18 | 417700 |
| 2021-07-22 | 23.11 | $23.19 | 763800 |
| 2021-07-21 | 23.10 | $22.90 | 1.0M |
| 2021-07-20 | 23.12 | $22.83 | 349100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.99
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.76
Average
21.97
Maximum
30.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.99 | $31.48 | 1.0M |
| 2026-07-16 | 30.89 | $31.79 | 706083 |
| 2026-07-15 | 30.75 | $32.09 | 998400 |
| 2026-07-14 | 30.56 | $31.63 | 700800 |
| 2026-07-13 | 30.41 | $31.43 | 864046 |
| 2026-07-10 | 30.27 | $31.64 | 878744 |
| 2026-07-09 | 30.09 | $31.36 | 3.4M |
| 2026-07-08 | 29.93 | $31.01 | 920906 |
| 2026-07-07 | 29.79 | $30.66 | 1.4M |
| 2026-07-06 | 29.67 | $30.28 | 709600 |
| 2026-07-02 | 29.58 | $30.16 | 568346 |
| 2026-07-01 | 29.51 | $29.70 | 641300 |
| 2026-06-30 | 29.48 | $29.61 | 1.4M |
| 2026-06-29 | 29.46 | $29.83 | 534256 |
| 2026-06-26 | 29.42 | $29.66 | 309128 |
| 2026-06-25 | 29.39 | $29.57 | 470619 |
| 2026-06-24 | 29.37 | $29.65 | 341123 |
| 2026-06-23 | 29.34 | $29.63 | 400935 |
| 2026-06-22 | 29.31 | $29.79 | 668317 |
| 2026-06-18 | 29.27 | $29.79 | 820831 |
| 2026-06-17 | 29.22 | $29.59 | 755850 |
| 2026-06-16 | 29.20 | $29.36 | 380900 |
| 2026-06-15 | 29.19 | $28.92 | 743900 |
| 2026-06-12 | 29.22 | $29.15 | 703140 |
| 2026-06-11 | 29.24 | $29.13 | 840229 |
| 2026-06-10 | 29.25 | $28.53 | 765146 |
| 2026-06-09 | 29.33 | $28.87 | 2.1M |
| 2026-06-08 | 29.37 | $28.69 | 1.1M |
| 2026-06-05 | 29.43 | $28.67 | 3.8M |
| 2026-06-04 | 29.49 | $29.69 | 625774 |
| 2026-06-03 | 29.46 | $29.77 | 1.3M |
| 2026-06-02 | 29.41 | $29.98 | 1.3M |
| 2026-06-01 | 29.33 | $29.70 | 2.8M |
| 2026-05-29 | 29.28 | $29.49 | 1.2M |
| 2026-05-28 | 29.24 | $29.43 | 1.0M |
| 2026-05-27 | 29.20 | $29.31 | 763847 |
| 2026-05-26 | 29.18 | $29.41 | 1.1M |
| 2026-05-22 | 29.13 | $29.47 | 333976 |
| 2026-05-21 | 29.08 | $29.51 | 448400 |
| 2026-05-20 | 29.02 | $29.59 | 692326 |
| 2026-05-19 | 28.95 | $29.22 | 711400 |
| 2026-05-18 | 28.92 | $29.19 | 737400 |
| 2026-05-15 | 28.89 | $28.95 | 364637 |
| 2026-05-14 | 28.88 | $29.08 | 429800 |
| 2026-05-13 | 28.86 | $29.39 | 513751 |
| 2026-05-12 | 28.81 | $28.98 | 940330 |
| 2026-05-11 | 28.80 | $28.91 | 2.6M |
| 2026-05-08 | 28.80 | $28.89 | 386900 |
| 2026-05-07 | 28.80 | $28.66 | 440726 |
| 2026-05-06 | 28.83 | $29.12 | 751584 |
| 2026-05-05 | 28.81 | $28.72 | 403700 |
| 2026-05-04 | 28.83 | $28.46 | 607801 |
| 2026-05-01 | 28.87 | $28.92 | 430810 |
| 2026-04-30 | 28.87 | $28.98 | 854541 |
| 2026-04-29 | 28.85 | $28.20 | 580015 |
| 2026-04-28 | 28.91 | $28.44 | 439053 |
| 2026-04-27 | 28.95 | $28.61 | 407945 |
| 2026-04-24 | 28.96 | $28.78 | 586434 |
| 2026-04-23 | 28.96 | $28.74 | 684400 |
| 2026-04-22 | 28.95 | $29.01 | 549900 |
| 2026-04-21 | 28.91 | $28.88 | 750927 |
| 2026-04-20 | 28.87 | $29.40 | 686441 |
| 2026-04-17 | 28.78 | $29.41 | 920946 |
| 2026-04-16 | 28.68 | $29.15 | 453100 |
| 2026-04-15 | 28.60 | $29.31 | 616700 |
| 2026-04-14 | 28.50 | $29.23 | 414073 |
| 2026-04-13 | 28.40 | $29.24 | 1.1M |
| 2026-04-10 | 28.29 | $28.98 | 3.2M |
| 2026-04-09 | 28.19 | $28.88 | 686720 |
| 2026-04-08 | 28.10 | $29.05 | 763933 |
| 2026-04-07 | 27.99 | $28.38 | 701270 |
| 2026-04-06 | 27.94 | $28.46 | 509700 |
| 2026-04-02 | 27.88 | $28.29 | 568703 |
| 2026-04-01 | 27.82 | $28.48 | 752419 |
| 2026-03-31 | 27.75 | $28.22 | 1.1M |
| 2026-03-30 | 27.69 | $27.65 | 823300 |
| 2026-03-27 | 27.70 | $27.58 | 463400 |
| 2026-03-26 | 27.72 | $27.61 | 834196 |
| 2026-03-25 | 27.74 | $27.82 | 1.1M |
| 2026-03-24 | 27.74 | $27.48 | 1.6M |
| 2026-03-23 | 27.79 | $27.92 | 1.2M |
| 2026-03-20 | 27.80 | $27.36 | 1.5M |
| 2026-03-19 | 27.87 | $28.24 | 860278 |
| 2026-03-18 | 27.86 | $27.97 | 476400 |
| 2026-03-17 | 27.88 | $28.11 | 453340 |
| 2026-03-16 | 27.89 | $27.86 | 867100 |
| 2026-03-13 | 27.93 | $27.13 | 2.5M |
| 2026-03-12 | 28.04 | $27.42 | 837300 |
| 2026-03-11 | 28.14 | $27.78 | 1.1M |
| 2026-03-10 | 28.20 | $27.69 | 1.3M |
| 2026-03-09 | 28.28 | $27.66 | 2.3M |
| 2026-03-06 | 28.36 | $27.26 | 1.4M |
| 2026-03-05 | 28.48 | $27.26 | 1.3M |
| 2026-03-04 | 28.61 | $27.77 | 1.6M |
| 2026-03-03 | 28.69 | $27.86 | 2.5M |
| 2026-03-02 | 28.77 | $28.28 | 889700 |
| 2026-02-27 | 28.80 | $28.77 | 798011 |
| 2026-02-26 | 28.79 | $28.80 | 860573 |
| 2026-02-25 | 28.77 | $28.92 | 494146 |
| 2026-02-24 | 28.75 | $29.02 | 545300 |
| 2026-02-23 | 28.71 | $29.08 | 497327 |
| 2026-02-20 | 28.66 | $29.43 | 813600 |
| 2026-02-19 | 28.58 | $29.02 | 615932 |
| 2026-02-18 | 28.53 | $28.81 | 652479 |
| 2026-02-17 | 28.49 | $28.58 | 670500 |
| 2026-02-13 | 28.47 | $28.47 | 776083 |
| 2026-02-12 | 28.46 | $28.65 | 992003 |
| 2026-02-11 | 28.44 | $28.98 | 563657 |
| 2026-02-10 | 28.37 | $28.58 | 674007 |
| 2026-02-09 | 28.35 | $28.44 | 1.2M |
| 2026-02-06 | 28.33 | $28.49 | 769138 |
| 2026-02-05 | 28.32 | $28.11 | 1.4M |
| 2026-02-04 | 28.34 | $28.11 | 1.2M |
| 2026-02-03 | 28.36 | $28.01 | 1.3M |
| 2026-02-02 | 28.39 | $28.29 | 792000 |
| 2026-01-30 | 28.40 | $28.21 | 868021 |
| 2026-01-29 | 28.41 | $28.83 | 1.3M |
| 2026-01-28 | 28.36 | $28.88 | 856624 |
| 2026-01-27 | 28.29 | $29.00 | 914256 |
| 2026-01-26 | 28.21 | $28.51 | 519608 |
| 2026-01-23 | 28.17 | $28.57 | 1.2M |
| 2026-01-22 | 28.12 | $28.07 | 693616 |
| 2026-01-21 | 28.11 | $27.90 | 764900 |
| 2026-01-20 | 28.11 | $27.89 | 936400 |
| 2026-01-16 | 28.11 | $28.04 | 548121 |
| 2026-01-15 | 28.09 | $28.05 | 587918 |
| 2026-01-14 | 28.07 | $28.12 | 1.2M |
| 2026-01-13 | 28.03 | $28.27 | 1.0M |
| 2026-01-12 | 27.98 | $28.40 | 699700 |
| 2026-01-09 | 27.92 | $28.32 | 634000 |
| 2026-01-08 | 27.85 | $28.26 | 1.0M |
| 2026-01-07 | 27.79 | $28.64 | 1.0M |
| 2026-01-06 | 27.69 | $28.86 | 850248 |
| 2026-01-05 | 27.57 | $28.43 | 1.0M |
| 2026-01-02 | 27.48 | $27.75 | 611400 |
| 2025-12-31 | 27.45 | $27.51 | 288817 |
| 2025-12-30 | 27.46 | $27.74 | 362522 |
| 2025-12-29 | 27.44 | $27.70 | 598400 |
| 2025-12-26 | 27.43 | $27.55 | 2.1M |
| 2025-12-24 | 27.44 | $27.55 | 327900 |
| 2025-12-23 | 27.45 | $27.57 | 872300 |
| 2025-12-22 | 27.46 | $27.38 | 615915 |
| 2025-12-19 | 27.49 | $26.93 | 450622 |
| 2025-12-18 | 27.56 | $26.87 | 757100 |
| 2025-12-17 | 27.65 | $26.71 | 866731 |
| 2025-12-16 | 27.76 | $27.08 | 1.2M |
| 2025-12-15 | 27.84 | $27.73 | 741832 |
| 2025-12-12 | 27.86 | $27.74 | 779600 |
| 2025-12-11 | 27.88 | $27.77 | 1.7M |
| 2025-12-10 | 27.91 | $27.58 | 944533 |
| 2025-12-09 | 27.95 | $27.49 | 776606 |
| 2025-12-08 | 28.02 | $27.48 | 926500 |
| 2025-12-05 | 28.09 | $27.82 | 763400 |
| 2025-12-04 | 28.12 | $28.02 | 477100 |
| 2025-12-03 | 28.14 | $28.15 | 814100 |
| 2025-12-02 | 28.15 | $28.20 | 821727 |
| 2025-12-01 | 28.16 | $27.99 | 746859 |
| 2025-11-28 | 28.18 | $28.39 | 577623 |
| 2025-11-26 | 28.17 | $28.12 | 694939 |
| 2025-11-25 | 28.19 | $27.99 | 652827 |
| 2025-11-24 | 28.22 | $27.89 | 857500 |
| 2025-11-21 | 28.26 | $27.62 | 961921 |
| 2025-11-20 | 28.34 | $27.58 | 1.6M |
| 2025-11-19 | 28.42 | $28.22 | 1.0M |
| 2025-11-18 | 28.44 | $28.29 | 1.3M |
| 2025-11-17 | 28.45 | $28.33 | 989100 |
| 2025-11-14 | 28.46 | $28.44 | 1.1M |
| 2025-11-13 | 28.46 | $28.29 | 1.4M |
| 2025-11-12 | 28.47 | $28.69 | 949600 |
| 2025-11-11 | 28.43 | $28.78 | 1.3M |
| 2025-11-10 | 28.39 | $28.68 | 477714 |
| 2025-11-07 | 28.36 | $28.42 | 620852 |
| 2025-11-06 | 28.35 | $28.40 | 924300 |
| 2025-11-05 | 28.35 | $28.16 | 659700 |
| 2025-11-04 | 28.37 | $28.12 | 1.7M |
| 2025-11-03 | 28.41 | $28.47 | 1.7M |
| 2025-10-31 | 28.41 | $28.45 | 763625 |
| 2025-10-30 | 28.42 | $28.41 | 883731 |
| 2025-10-29 | 28.44 | $28.43 | 847625 |
| 2025-10-28 | 28.46 | $28.81 | 597483 |
| 2025-10-27 | 28.43 | $28.70 | 479621 |
| 2025-10-24 | 28.42 | $28.36 | 396143 |
| 2025-10-23 | 28.44 | $28.28 | 572823 |
| 2025-10-22 | 28.46 | $28.00 | 838341 |
| 2025-10-21 | 28.52 | $28.13 | 594444 |
| 2025-10-20 | 28.56 | $28.38 | 847527 |
| 2025-10-17 | 28.58 | $28.07 | 1.4M |
| 2025-10-16 | 28.64 | $27.98 | 1.5M |
| 2025-10-15 | 28.71 | $28.11 | 1.4M |
| 2025-10-14 | 28.77 | $28.41 | 829201 |
| 2025-10-13 | 28.80 | $28.58 | 973100 |
| 2025-10-10 | 28.82 | $28.33 | 1.5M |
| 2025-10-09 | 28.87 | $29.02 | 636791 |
| 2025-10-08 | 28.85 | $29.41 | 365200 |
| 2025-10-07 | 28.79 | $29.52 | 415946 |
| 2025-10-06 | 28.72 | $29.24 | 1.2M |
| 2025-10-03 | 28.67 | $29.08 | 336505 |
| 2025-10-02 | 28.63 | $28.92 | 474200 |
| 2025-10-01 | 28.60 | $28.58 | 1.3M |
| 2025-09-30 | 28.61 | $28.34 | 1.1M |
| 2025-09-29 | 28.64 | $28.29 | 316300 |
| 2025-09-26 | 28.66 | $28.35 | 573727 |
| 2025-09-25 | 28.69 | $28.24 | 640976 |
| 2025-09-24 | 28.72 | $28.41 | 446400 |
| 2025-09-23 | 28.73 | $28.67 | 495750 |
| 2025-09-22 | 28.72 | $28.93 | 236000 |
| 2025-09-19 | 28.68 | $28.83 | 238200 |
| 2025-09-18 | 28.64 | $28.79 | 278800 |
| 2025-09-17 | 28.60 | $28.73 | 1.0M |
| 2025-09-16 | 28.56 | $28.92 | 533109 |
| 2025-09-15 | 28.50 | $29.00 | 503000 |
| 2025-09-12 | 28.42 | $29.01 | 957200 |
| 2025-09-11 | 28.33 | $29.15 | 622796 |
| 2025-09-10 | 28.23 | $28.94 | 365600 |
| 2025-09-09 | 28.14 | $28.54 | 315800 |
| 2025-09-08 | 28.09 | $28.61 | 427137 |
| 2025-09-05 | 28.02 | $28.53 | 959550 |
| 2025-09-04 | 27.95 | $28.29 | 921949 |
| 2025-09-03 | 27.89 | $28.02 | 602680 |
| 2025-09-02 | 27.86 | $28.00 | 491900 |
| 2025-08-29 | 27.82 | $28.10 | 288443 |
| 2025-08-28 | 27.77 | $28.02 | 707019 |
| 2025-08-27 | 27.71 | $27.89 | 506900 |
| 2025-08-26 | 27.66 | $28.04 | 322700 |
| 2025-08-25 | 27.60 | $28.10 | 308300 |
| 2025-08-22 | 27.52 | $28.27 | 395798 |
| 2025-08-21 | 27.43 | $27.68 | 319700 |
| 2025-08-20 | 27.39 | $27.68 | 345600 |
| 2025-08-19 | 27.34 | $27.64 | 430941 |
| 2025-08-18 | 27.30 | $27.55 | 353710 |
| 2025-08-15 | 27.27 | $27.74 | 313800 |
| 2025-08-14 | 27.21 | $27.73 | 289000 |
| 2025-08-13 | 27.16 | $28.09 | 1.9M |
| 2025-08-12 | 27.06 | $27.81 | 568822 |
| 2025-08-11 | 26.98 | $26.92 | 189900 |
| 2025-08-08 | 26.99 | $27.09 | 250514 |
| 2025-08-07 | 26.98 | $27.17 | 682200 |
| 2025-08-06 | 26.95 | $26.91 | 201744 |
| 2025-08-05 | 26.95 | $26.79 | 451705 |
| 2025-08-04 | 26.96 | $26.96 | 560100 |
| 2025-08-01 | 26.94 | $26.53 | 836600 |
| 2025-07-31 | 26.96 | $26.47 | 537920 |
| 2025-07-30 | 26.99 | $26.77 | 653000 |
| 2025-07-29 | 26.98 | $27.03 | 639800 |
| 2025-07-28 | 26.94 | $27.18 | 435322 |
| 2025-07-25 | 26.88 | $27.48 | 300221 |
| 2025-07-24 | 26.79 | $27.49 | 562587 |
| 2025-07-23 | 26.68 | $27.35 | 781500 |
| 2025-07-22 | 26.58 | $27.16 | 412300 |
| 2025-07-21 | 26.49 | $27.16 | 1.2M |
| 2025-07-18 | 26.39 | $27.24 | 519000 |
| 2025-07-17 | 26.27 | $27.15 | 265472 |
| 2025-07-16 | 26.15 | $26.89 | 1.0M |
| 2025-07-15 | 26.05 | $26.56 | 461812 |
| 2025-07-14 | 25.98 | $26.49 | 783131 |
| 2025-07-11 | 25.91 | $26.24 | 311800 |
| 2025-07-10 | 25.86 | $26.31 | 228523 |
| 2025-07-09 | 25.81 | $26.34 | 579724 |
| 2025-07-08 | 25.75 | $26.08 | 276300 |
| 2025-07-07 | 25.72 | $25.97 | 564600 |
| 2025-07-03 | 25.70 | $25.88 | 1.4M |
| 2025-07-02 | 25.69 | $25.89 | 678412 |
| 2025-07-01 | 25.67 | $25.80 | 477400 |
| 2025-06-30 | 25.67 | $25.98 | 750700 |
| 2025-06-27 | 25.65 | $25.91 | 809300 |
| 2025-06-26 | 25.64 | $25.81 | 467900 |
| 2025-06-25 | 25.64 | $25.48 | 246045 |
| 2025-06-24 | 25.67 | $25.47 | 306500 |
| 2025-06-23 | 25.70 | $25.19 | 849446 |
| 2025-06-20 | 25.76 | $25.10 | 473000 |
| 2025-06-18 | 25.84 | $25.39 | 349500 |
| 2025-06-17 | 25.88 | $25.50 | 638200 |
| 2025-06-16 | 25.92 | $25.49 | 308884 |
| 2025-06-13 | 25.96 | $25.74 | 221041 |
| 2025-06-12 | 25.98 | $25.90 | 186600 |
| 2025-06-11 | 25.97 | $25.76 | 751571 |
| 2025-06-10 | 25.98 | $25.89 | 524200 |
| 2025-06-09 | 25.97 | $26.21 | 289900 |
| 2025-06-06 | 25.92 | $26.31 | 253205 |
| 2025-06-05 | 25.86 | $26.35 | 423385 |
| 2025-06-04 | 25.79 | $26.14 | 226500 |
| 2025-06-03 | 25.73 | $26.01 | 400800 |
| 2025-06-02 | 25.68 | $26.03 | 843400 |
| 2025-05-30 | 25.62 | $25.74 | 513953 |
| 2025-05-29 | 25.59 | $25.88 | 273000 |
| 2025-05-28 | 25.53 | $26.00 | 1.2M |
| 2025-05-27 | 25.45 | $25.99 | 653537 |
| 2025-05-23 | 25.37 | $25.79 | 745950 |
| 2025-05-22 | 25.29 | $25.70 | 1.1M |
| 2025-05-21 | 25.22 | $25.59 | 504708 |
| 2025-05-20 | 25.15 | $25.67 | 433700 |
| 2025-05-19 | 25.05 | $25.68 | 227162 |
| 2025-05-16 | 24.95 | $25.67 | 461000 |
| 2025-05-15 | 24.84 | $25.59 | 266632 |
| 2025-05-14 | 24.71 | $25.25 | 723086 |
| 2025-05-13 | 24.61 | $25.21 | 833000 |
| 2025-05-12 | 24.50 | $25.12 | 321747 |
| 2025-05-09 | 24.38 | $24.94 | 360074 |
| 2025-05-08 | 24.26 | $24.74 | 740270 |
| 2025-05-07 | 24.14 | $24.96 | 496800 |
| 2025-05-06 | 23.99 | $25.03 | 321755 |
| 2025-05-05 | 23.81 | $25.04 | 579800 |
| 2025-05-02 | 23.61 | $24.89 | 331100 |
| 2025-05-01 | 23.42 | $24.39 | 1.9M |
| 2025-04-30 | 23.27 | $24.33 | 560219 |
| 2025-04-29 | 23.13 | $24.17 | 271430 |
| 2025-04-28 | 23.00 | $24.17 | 328368 |
| 2025-04-25 | 22.87 | $24.00 | 498000 |
| 2025-04-24 | 22.75 | $24.03 | 312109 |
| 2025-04-23 | 22.64 | $23.55 | 717715 |
| 2025-04-22 | 22.57 | $23.52 | 263180 |
| 2025-04-21 | 22.50 | $23.15 | 822500 |
| 2025-04-17 | 22.48 | $23.10 | 775525 |
| 2025-04-16 | 22.46 | $22.62 | 479726 |
| 2025-04-15 | 22.49 | $22.34 | 604700 |
| 2025-04-14 | 22.56 | $22.12 | 6.2M |
| 2025-04-11 | 22.65 | $22.08 | 1.1M |
| 2025-04-10 | 22.75 | $21.53 | 1.7M |
| 2025-04-09 | 22.91 | $22.24 | 4.7M |
| 2025-04-08 | 23.01 | $20.22 | 2.2M |
| 2025-04-07 | 23.32 | $20.78 | 4.2M |
| 2025-04-04 | 23.58 | $21.84 | 1.4M |
| 2025-04-03 | 23.75 | $23.39 | 1.2M |
| 2025-04-02 | 23.78 | $23.96 | 451200 |
| 2025-04-01 | 23.75 | $23.84 | 451603 |
| 2025-03-31 | 23.73 | $23.76 | 456200 |
| 2025-03-28 | 23.72 | $23.87 | 868416 |
| 2025-03-27 | 23.70 | $24.17 | 458525 |
| 2025-03-26 | 23.64 | $23.96 | 388238 |
| 2025-03-25 | 23.60 | $24.04 | 460449 |
| 2025-03-24 | 23.54 | $23.83 | 552620 |
| 2025-03-21 | 23.51 | $23.76 | 233927 |
| 2025-03-20 | 23.48 | $23.73 | 237500 |
| 2025-03-19 | 23.46 | $23.77 | 292900 |
| 2025-03-18 | 23.43 | $23.57 | 644252 |
| 2025-03-17 | 23.42 | $23.65 | 565712 |
| 2025-03-14 | 23.40 | $23.28 | 526050 |
| 2025-03-13 | 23.42 | $23.01 | 654200 |
| 2025-03-12 | 23.47 | $23.11 | 723300 |
| 2025-03-11 | 23.50 | $23.05 | 635724 |
| 2025-03-10 | 23.55 | $23.33 | 1.4M |
| 2025-03-07 | 23.56 | $23.83 | 746905 |
| 2025-03-06 | 23.52 | $23.82 | 512532 |
| 2025-03-05 | 23.48 | $24.13 | 1.3M |
| 2025-03-04 | 23.40 | $23.47 | 924400 |
| 2025-03-03 | 23.38 | $23.25 | 628336 |
| 2025-02-28 | 23.37 | $23.25 | 643100 |
| 2025-02-27 | 23.37 | $23.25 | 214400 |
| 2025-02-26 | 23.35 | $23.42 | 303800 |
| 2025-02-25 | 23.32 | $23.33 | 286200 |
| 2025-02-24 | 23.30 | $23.47 | 242213 |
| 2025-02-21 | 23.25 | $23.52 | 365300 |
| 2025-02-20 | 23.20 | $23.76 | 236434 |
| 2025-02-19 | 23.11 | $23.75 | 266959 |
| 2025-02-18 | 23.02 | $23.86 | 385508 |
| 2025-02-14 | 22.91 | $23.50 | 271700 |
| 2025-02-13 | 22.82 | $23.52 | 2.3M |
| 2025-02-12 | 22.73 | $23.26 | 3.9M |
| 2025-02-11 | 22.65 | $23.11 | 345318 |
| 2025-02-10 | 22.58 | $23.08 | 487304 |
| 2025-02-07 | 22.51 | $22.89 | 390200 |
| 2025-02-06 | 22.45 | $22.75 | 482900 |
| 2025-02-05 | 22.40 | $22.70 | 791300 |
| 2025-02-04 | 22.36 | $22.72 | 321100 |
| 2025-02-03 | 22.30 | $22.48 | 799200 |
| 2025-01-31 | 22.27 | $22.58 | 705000 |
| 2025-01-30 | 22.22 | $22.67 | 394136 |
| 2025-01-29 | 22.17 | $22.51 | 301300 |
| 2025-01-28 | 22.12 | $22.50 | 412200 |
| 2025-01-27 | 22.07 | $22.41 | 375100 |
| 2025-01-24 | 22.03 | $22.39 | 319513 |
| 2025-01-23 | 21.99 | $22.27 | 564900 |
| 2025-01-22 | 21.96 | $22.18 | 286543 |
| 2025-01-21 | 21.93 | $22.29 | 545806 |
| 2025-01-17 | 21.89 | $22.02 | 319900 |
| 2025-01-16 | 21.88 | $21.90 | 426200 |
| 2025-01-15 | 21.89 | $21.83 | 630534 |
| 2025-01-14 | 21.91 | $21.77 | 265528 |
| 2025-01-13 | 21.93 | $21.65 | 671200 |
| 2025-01-10 | 21.98 | $21.68 | 1.2M |
| 2025-01-08 | 22.03 | $22.29 | 830710 |
| 2025-01-07 | 22.03 | $22.00 | 458732 |
| 2025-01-06 | 22.05 | $22.13 | 340524 |
| 2025-01-03 | 22.07 | $21.86 | 266800 |
| 2025-01-02 | 22.13 | $21.75 | 595000 |
| 2024-12-31 | 22.19 | $21.85 | 210632 |
| 2024-12-30 | 22.26 | $21.92 | 534500 |
| 2024-12-27 | 22.32 | $21.88 | 283750 |
| 2024-12-26 | 22.38 | $22.01 | 220628 |
| 2024-12-24 | 22.44 | $21.97 | 92045 |
| 2024-12-23 | 22.50 | $21.86 | 345208 |
| 2024-12-20 | 22.58 | $21.78 | 986100 |
| 2024-12-19 | 22.67 | $21.76 | 434900 |
| 2024-12-18 | 22.77 | $21.76 | 943528 |
| 2024-12-17 | 22.87 | $22.42 | 387300 |
| 2024-12-16 | 22.91 | $22.93 | 154512 |
| 2024-12-13 | 22.90 | $22.93 | 655100 |
| 2024-12-12 | 22.89 | $22.94 | 138511 |
| 2024-12-11 | 22.87 | $23.04 | 296515 |
| 2024-12-10 | 22.84 | $23.04 | 274000 |
| 2024-12-09 | 22.80 | $22.96 | 241788 |
| 2024-12-06 | 22.77 | $22.99 | 207965 |
| 2024-12-05 | 22.74 | $23.24 | 395300 |
| 2024-12-04 | 22.67 | $23.05 | 329484 |
| 2024-12-03 | 22.61 | $22.91 | 774521 |
| 2024-12-02 | 22.56 | $22.70 | 433421 |
| 2024-11-29 | 22.52 | $22.73 | 362900 |
| 2024-11-27 | 22.47 | $22.55 | 525502 |
| 2024-11-26 | 22.44 | $22.44 | 329511 |
| 2024-11-25 | 22.41 | $22.62 | 445490 |
| 2024-11-22 | 22.36 | $22.74 | 847900 |
| 2024-11-21 | 22.29 | $22.87 | 383900 |
| 2024-11-20 | 22.21 | $22.82 | 376731 |
| 2024-11-19 | 22.13 | $22.84 | 854900 |
| 2024-11-18 | 22.04 | $22.59 | 917225 |
| 2024-11-15 | 21.97 | $22.37 | 898100 |
| 2024-11-14 | 21.92 | $22.35 | 360134 |
| 2024-11-13 | 21.87 | $22.35 | 719100 |
| 2024-11-12 | 21.82 | $22.20 | 525000 |
| 2024-11-11 | 21.78 | $22.16 | 517800 |
| 2024-11-08 | 21.74 | $22.21 | 450623 |
| 2024-11-07 | 21.70 | $22.24 | 602200 |
| 2024-11-06 | 21.66 | $21.46 | 298600 |
| 2024-11-05 | 21.69 | $21.68 | 353423 |
| 2024-11-04 | 21.70 | $21.48 | 404000 |
| 2024-11-01 | 21.73 | $21.37 | 2.3M |
| 2024-10-31 | 21.77 | $21.36 | 515000 |
| 2024-10-30 | 21.82 | $21.44 | 400715 |
| 2024-10-29 | 21.86 | $21.63 | 416020 |
| 2024-10-28 | 21.89 | $21.81 | 390132 |
| 2024-10-25 | 21.90 | $21.74 | 474200 |
| 2024-10-24 | 21.92 | $21.89 | 415300 |
| 2024-10-23 | 21.93 | $21.79 | 1.1M |
| 2024-10-22 | 21.95 | $21.90 | 836920 |
| 2024-10-21 | 21.96 | $21.88 | 452475 |
| 2024-10-18 | 21.98 | $22.11 | 4.4M |
| 2024-10-17 | 21.97 | $21.96 | 399611 |
| 2024-10-16 | 21.98 | $21.88 | 483800 |
| 2024-10-15 | 22.00 | $21.89 | 1.9M |
| 2024-10-14 | 22.01 | $22.09 | 295547 |
| 2024-10-11 | 22.00 | $21.96 | 201230 |
| 2024-10-10 | 22.01 | $21.83 | 234300 |
| 2024-10-09 | 22.02 | $21.94 | 149227 |
| 2024-10-08 | 22.03 | $21.83 | 249641 |
| 2024-10-07 | 22.04 | $21.85 | 324346 |
| 2024-10-04 | 22.04 | $21.92 | 85100 |
| 2024-10-03 | 22.03 | $21.83 | 326616 |
| 2024-10-02 | 22.03 | $22.10 | 263400 |
| 2024-10-01 | 21.99 | $22.07 | 474934 |
| 2024-09-30 | 21.95 | $22.15 | 376109 |
| 2024-09-27 | 21.89 | $22.27 | 222508 |
| 2024-09-26 | 21.81 | $22.22 | 284031 |
| 2024-09-25 | 21.73 | $22.11 | 329700 |
| 2024-09-24 | 21.65 | $22.43 | 540136 |
| 2024-09-23 | 21.54 | $22.37 | 341979 |
| 2024-09-20 | 21.41 | $22.09 | 191508 |
| 2024-09-19 | 21.31 | $22.25 | 210000 |
| 2024-09-18 | 21.18 | $21.82 | 218439 |
| 2024-09-17 | 21.09 | $21.77 | 257212 |
| 2024-09-16 | 20.99 | $21.74 | 190439 |
| 2024-09-13 | 20.89 | $21.63 | 219000 |
| 2024-09-12 | 20.79 | $21.55 | 567200 |
| 2024-09-11 | 20.69 | $21.39 | 361802 |
| 2024-09-10 | 20.59 | $21.03 | 374800 |
| 2024-09-09 | 20.52 | $21.03 | 435356 |
| 2024-09-06 | 20.44 | $20.59 | 301212 |
| 2024-09-05 | 20.39 | $20.80 | 322912 |
| 2024-09-04 | 20.32 | $20.74 | 310800 |
| 2024-09-03 | 20.23 | $20.66 | 409420 |
| 2024-08-30 | 20.15 | $20.63 | 252801 |
| 2024-08-29 | 20.06 | $20.45 | 305407 |
| 2024-08-28 | 19.99 | $20.34 | 208500 |
| 2024-08-27 | 19.92 | $20.45 | 132514 |
| 2024-08-26 | 19.84 | $20.42 | 143119 |
| 2024-08-23 | 19.76 | $20.61 | 356700 |
| 2024-08-22 | 19.65 | $20.13 | 276337 |
| 2024-08-21 | 19.59 | $20.33 | 384323 |
| 2024-08-20 | 19.51 | $20.29 | 228114 |
| 2024-08-19 | 19.42 | $20.28 | 311900 |
| 2024-08-16 | 19.33 | $20.09 | 420125 |
| 2024-08-15 | 19.26 | $19.82 | 896600 |
| 2024-08-14 | 19.22 | $19.54 | 552113 |
| 2024-08-13 | 19.20 | $19.35 | 434600 |
| 2024-08-12 | 19.21 | $19.02 | 178200 |
| 2024-08-09 | 19.25 | $19.08 | 368000 |
| 2024-08-08 | 19.29 | $18.97 | 660434 |
| 2024-08-07 | 19.35 | $18.67 | 586623 |
| 2024-08-06 | 19.44 | $18.52 | 779327 |
| 2024-08-05 | 19.55 | $18.57 | 1.3M |
| 2024-08-02 | 19.67 | $19.41 | 637500 |
| 2024-08-01 | 19.70 | $19.44 | 1.3M |
| 2024-07-31 | 19.74 | $19.83 | 557728 |
| 2024-07-30 | 19.73 | $19.60 | 153133 |
| 2024-07-29 | 19.74 | $19.56 | 1.1M |
| 2024-07-26 | 19.76 | $19.53 | 455072 |
| 2024-07-25 | 19.78 | $19.51 | 164321 |
| 2024-07-24 | 19.79 | $19.62 | 210000 |
| 2024-07-23 | 19.80 | $19.69 | 312400 |
| 2024-07-22 | 19.79 | $19.67 | 247019 |
| 2024-07-19 | 19.79 | $19.64 | 184337 |
| 2024-07-18 | 19.78 | $19.71 | 208300 |
| 2024-07-17 | 19.76 | $19.96 | 192700 |
| 2024-07-16 | 19.72 | $20.11 | 134000 |
| 2024-07-15 | 19.66 | $20.06 | 170800 |
| 2024-07-12 | 19.60 | $20.21 | 315300 |
| 2024-07-11 | 19.51 | $20.19 | 413300 |
| 2024-07-10 | 19.43 | $20.09 | 559700 |
| 2024-07-09 | 19.35 | $19.73 | 154826 |
| 2024-07-08 | 19.30 | $19.60 | 390030 |
| 2024-07-05 | 19.27 | $19.67 | 265524 |
| 2024-07-03 | 19.23 | $19.77 | 277700 |
| 2024-07-02 | 19.18 | $19.39 | 323000 |
| 2024-07-01 | 19.17 | $19.10 | 257344 |
| 2024-06-28 | 19.18 | $19.20 | 448126 |
| 2024-06-27 | 19.19 | $19.31 | 291841 |
| 2024-06-26 | 19.19 | $19.07 | 743200 |
| 2024-06-25 | 19.21 | $19.09 | 200711 |
| 2024-06-24 | 19.24 | $19.20 | 397646 |
| 2024-06-21 | 19.25 | $19.02 | 176236 |
| 2024-06-20 | 19.29 | $19.04 | 269600 |
| 2024-06-18 | 19.33 | $19.18 | 655036 |
| 2024-06-17 | 19.35 | $19.11 | 599200 |
| 2024-06-14 | 19.39 | $18.99 | 393118 |
| 2024-06-13 | 19.43 | $19.14 | 163700 |
| 2024-06-12 | 19.47 | $19.20 | 457200 |
| 2024-06-11 | 19.50 | $19.02 | 6.4M |
| 2024-06-10 | 19.56 | $19.46 | 269104 |
| 2024-06-07 | 19.56 | $19.36 | 489319 |
| 2024-06-06 | 19.58 | $19.63 | 219000 |
| 2024-06-05 | 19.57 | $19.59 | 286848 |
| 2024-06-04 | 19.56 | $19.60 | 610300 |
| 2024-06-03 | 19.55 | $19.65 | 376441 |
| 2024-05-31 | 19.53 | $19.56 | 500200 |
| 2024-05-30 | 19.52 | $19.61 | 210600 |
| 2024-05-29 | 19.50 | $19.46 | 357647 |
| 2024-05-28 | 19.49 | $19.58 | 348500 |
| 2024-05-24 | 19.47 | $19.60 | 422600 |
| 2024-05-23 | 19.44 | $19.48 | 309000 |
| 2024-05-22 | 19.42 | $19.53 | 528800 |
| 2024-05-21 | 19.40 | $19.65 | 285602 |
| 2024-05-20 | 19.36 | $19.61 | 381216 |
| 2024-05-17 | 19.31 | $19.79 | 315219 |
| 2024-05-16 | 19.25 | $19.61 | 201700 |
| 2024-05-15 | 19.19 | $19.56 | 366422 |
| 2024-05-14 | 19.13 | $19.51 | 1.2M |
| 2024-05-13 | 19.07 | $19.31 | 261600 |
| 2024-05-10 | 19.02 | $19.24 | 301116 |
| 2024-05-09 | 18.97 | $19.26 | 495400 |
| 2024-05-08 | 18.91 | $19.12 | 387450 |
| 2024-05-07 | 18.87 | $19.17 | 381031 |
| 2024-05-06 | 18.82 | $19.31 | 530039 |
| 2024-05-03 | 18.75 | $19.31 | 260032 |
| 2024-05-02 | 18.67 | $19.17 | 745403 |
| 2024-05-01 | 18.61 | $18.82 | 481911 |
| 2024-04-30 | 18.58 | $18.81 | 522600 |
| 2024-04-29 | 18.55 | $19.05 | 357400 |
| 2024-04-26 | 18.49 | $18.95 | 347700 |
| 2024-04-25 | 18.44 | $18.96 | 362233 |
| 2024-04-24 | 18.38 | $18.88 | 376478 |
| 2024-04-23 | 18.33 | $18.91 | 694081 |
| 2024-04-22 | 18.28 | $18.54 | 649000 |
| 2024-04-19 | 18.26 | $18.21 | 573338 |
| 2024-04-18 | 18.27 | $18.11 | 813700 |
| 2024-04-17 | 18.30 | $17.96 | 905900 |
| 2024-04-16 | 18.33 | $17.83 | 1.6M |
| 2024-04-15 | 18.39 | $17.90 | 710136 |
| 2024-04-12 | 18.44 | $18.12 | 559223 |
| 2024-04-11 | 18.47 | $18.52 | 717900 |
| 2024-04-10 | 18.46 | $18.46 | 748300 |
| 2024-04-09 | 18.45 | $18.69 | 492100 |
| 2024-04-08 | 18.43 | $18.55 | 260000 |
| 2024-04-05 | 18.41 | $18.52 | 580900 |
| 2024-04-04 | 18.39 | $18.39 | 662977 |
| 2024-04-03 | 18.39 | $18.45 | 396430 |
| 2024-04-02 | 18.38 | $18.43 | 330415 |
| 2024-04-01 | 18.36 | $18.34 | 402300 |
| 2024-03-28 | 18.36 | $18.36 | 899900 |
| 2024-03-27 | 18.35 | $18.60 | 458234 |
| 2024-03-26 | 18.31 | $18.51 | 489000 |
| 2024-03-25 | 18.28 | $18.30 | 631700 |
| 2024-03-22 | 18.26 | $18.34 | 473115 |
| 2024-03-21 | 18.24 | $18.46 | 316831 |
| 2024-03-20 | 18.21 | $18.41 | 416440 |
| 2024-03-19 | 18.19 | $18.27 | 322440 |
| 2024-03-18 | 18.17 | $18.28 | 504635 |
| 2024-03-15 | 18.16 | $18.36 | 475100 |
| 2024-03-14 | 18.14 | $18.39 | 328900 |
| 2024-03-13 | 18.11 | $18.40 | 336900 |
| 2024-03-12 | 18.08 | $18.26 | 338104 |
| 2024-03-11 | 18.06 | $18.24 | 231023 |
| 2024-03-08 | 18.03 | $18.20 | 551500 |
| 2024-03-07 | 18.01 | $18.26 | 347000 |
| 2024-03-06 | 17.99 | $18.14 | 489100 |
| 2024-03-05 | 17.97 | $17.81 | 324345 |
| 2024-03-04 | 17.98 | $17.85 | 400300 |
| 2024-03-01 | 17.99 | $17.94 | 498012 |
| 2024-02-29 | 17.99 | $17.79 | 422900 |
| 2024-02-28 | 18.00 | $17.79 | 316334 |
| 2024-02-27 | 18.01 | $17.98 | 402202 |
| 2024-02-26 | 18.01 | $17.96 | 394400 |
| 2024-02-23 | 18.00 | $18.13 | 328700 |
| 2024-02-22 | 17.98 | $18.28 | 630400 |
| 2024-02-21 | 17.94 | $18.29 | 228824 |
| 2024-02-20 | 17.90 | $18.45 | 622400 |
| 2024-02-16 | 17.84 | $18.29 | 718300 |
| 2024-02-15 | 17.79 | $18.12 | 588700 |
| 2024-02-14 | 17.75 | $17.79 | 614200 |
| 2024-02-13 | 17.75 | $17.48 | 570200 |
| 2024-02-12 | 17.78 | $17.84 | 424800 |
| 2024-02-09 | 17.77 | $17.75 | 228100 |
| 2024-02-08 | 17.77 | $17.72 | 295100 |
| 2024-02-07 | 17.78 | $17.89 | 519800 |
| 2024-02-06 | 17.78 | $17.72 | 413833 |
| 2024-02-05 | 17.79 | $17.58 | 273243 |
| 2024-02-02 | 17.82 | $17.90 | 229400 |
| 2024-02-01 | 17.82 | $17.81 | 702600 |
| 2024-01-31 | 17.83 | $17.72 | 423800 |
| 2024-01-30 | 17.85 | $17.83 | 276348 |
| 2024-01-29 | 17.86 | $17.83 | 647211 |
| 2024-01-26 | 17.88 | $17.90 | 431500 |
| 2024-01-25 | 17.89 | $17.81 | 777726 |
| 2024-01-24 | 17.92 | $17.81 | 784900 |
| 2024-01-23 | 17.94 | $17.68 | 342700 |
| 2024-01-22 | 17.98 | $17.71 | 1.0M |
| 2024-01-19 | 18.01 | $17.75 | 935833 |
| 2024-01-18 | 18.05 | $17.59 | 516800 |
| 2024-01-17 | 18.10 | $17.53 | 1.3M |
| 2024-01-16 | 18.16 | $17.81 | 612200 |
| 2024-01-12 | 18.19 | $18.12 | 837200 |
| 2024-01-11 | 18.20 | $18.12 | 423500 |
| 2024-01-10 | 18.21 | $18.11 | 535928 |
| 2024-01-09 | 18.22 | $18.14 | 349200 |
| 2024-01-08 | 18.23 | $18.27 | 679200 |
| 2024-01-05 | 18.22 | $18.11 | 226400 |
| 2024-01-04 | 18.22 | $18.07 | 257100 |
| 2024-01-03 | 18.23 | $18.25 | 436426 |
| 2024-01-02 | 18.23 | $18.38 | 283534 |
| 2023-12-29 | 18.21 | $18.70 | 526000 |
| 2023-12-28 | 18.15 | $18.52 | 497136 |
| 2023-12-27 | 18.11 | $18.28 | 286200 |
| 2023-12-26 | 18.09 | $18.09 | 235200 |
| 2023-12-22 | 18.09 | $18.11 | 452600 |
| 2023-12-21 | 18.09 | $17.90 | 309014 |
| 2023-12-20 | 18.11 | $17.53 | 531400 |
| 2023-12-19 | 18.16 | $18.37 | 355301 |
| 2023-12-18 | 18.14 | $18.20 | 166700 |
| 2023-12-15 | 18.13 | $18.14 | 372900 |
| 2023-12-14 | 18.12 | $18.45 | 337847 |
| 2023-12-13 | 18.09 | $18.42 | 361733 |
| 2023-12-12 | 18.06 | $18.11 | 236327 |
| 2023-12-11 | 18.05 | $18.02 | 171100 |
| 2023-12-08 | 18.06 | $18.19 | 246900 |
| 2023-12-07 | 18.04 | $18.01 | 185600 |
| 2023-12-06 | 18.05 | $17.93 | 325200 |
| 2023-12-05 | 18.06 | $17.94 | 245579 |
| 2023-12-04 | 18.08 | $18.03 | 232732 |
| 2023-12-01 | 18.09 | $18.19 | 267868 |
| 2023-11-30 | 18.08 | $17.97 | 738240 |
| 2023-11-29 | 18.09 | $18.11 | 386300 |
| 2023-11-28 | 18.08 | $18.02 | 591300 |
| 2023-11-27 | 18.08 | $18.01 | 296600 |
| 2023-11-24 | 18.08 | $18.06 | 361841 |
| 2023-11-22 | 18.07 | $18.09 | 386305 |
| 2023-11-21 | 18.05 | $18.04 | 1.5M |
| 2023-11-20 | 18.04 | $18.18 | 575040 |
| 2023-11-17 | 18.01 | $18.20 | 210800 |
| 2023-11-16 | 17.97 | $18.08 | 413500 |
| 2023-11-15 | 17.95 | $17.98 | 740500 |
| 2023-11-14 | 17.93 | $18.20 | 390600 |
| 2023-11-13 | 17.90 | $18.14 | 245600 |
| 2023-11-10 | 17.86 | $18.00 | 195347 |
| 2023-11-09 | 17.85 | $18.02 | 739036 |
| 2023-11-08 | 17.83 | $18.02 | 194917 |
| 2023-11-07 | 17.81 | $18.27 | 285904 |
| 2023-11-06 | 17.77 | $18.39 | 469938 |
| 2023-11-03 | 17.72 | $18.28 | 274700 |
| 2023-11-02 | 17.68 | $17.74 | 316000 |
| 2023-11-01 | 17.69 | $17.60 | 594935 |
| 2023-10-31 | 17.72 | $17.52 | 190235 |
| 2023-10-30 | 17.75 | $17.54 | 212500 |
| 2023-10-27 | 17.79 | $17.23 | 433400 |
| 2023-10-26 | 17.86 | $17.49 | 148400 |
| 2023-10-25 | 17.91 | $17.56 | 299000 |
| 2023-10-24 | 17.95 | $17.75 | 331612 |
| 2023-10-23 | 17.98 | $17.52 | 384900 |
| 2023-10-20 | 18.04 | $17.43 | 292900 |
| 2023-10-19 | 18.10 | $17.62 | 619700 |
| 2023-10-18 | 18.15 | $17.79 | 216300 |
| 2023-10-17 | 18.19 | $18.29 | 194100 |
| 2023-10-16 | 18.18 | $18.24 | 455903 |
| 2023-10-13 | 18.17 | $18.12 | 274301 |
| 2023-10-12 | 18.18 | $18.23 | 294412 |
| 2023-10-11 | 18.18 | $18.39 | 340343 |
| 2023-10-10 | 18.17 | $18.44 | 257900 |
| 2023-10-09 | 18.15 | $18.12 | 291108 |
| 2023-10-06 | 18.16 | $18.25 | 586700 |
| 2023-10-05 | 18.16 | $17.98 | 601100 |
| 2023-10-04 | 18.19 | $17.82 | 449416 |
| 2023-10-03 | 18.24 | $17.99 | 618127 |
| 2023-10-02 | 18.27 | $18.06 | 1.3M |
| 2023-09-29 | 18.29 | $18.35 | 494543 |
| 2023-09-28 | 18.30 | $18.32 | 341300 |
| 2023-09-27 | 18.30 | $18.02 | 397500 |
| 2023-09-26 | 18.34 | $18.11 | 286800 |
| 2023-09-25 | 18.37 | $18.21 | 448804 |
| 2023-09-22 | 18.39 | $18.06 | 138600 |
| 2023-09-21 | 18.42 | $18.00 | 271806 |
| 2023-09-20 | 18.46 | $18.37 | 334000 |
| 2023-09-19 | 18.47 | $18.38 | 163100 |
| 2023-09-18 | 18.47 | $18.56 | 514700 |
| 2023-09-15 | 18.45 | $18.71 | 326503 |
| 2023-09-14 | 18.41 | $18.67 | 317312 |
| 2023-09-13 | 18.38 | $18.40 | 181022 |
| 2023-09-12 | 18.37 | $18.38 | 151909 |
| 2023-09-11 | 18.36 | $18.45 | 169203 |
| 2023-09-08 | 18.36 | $18.25 | 252703 |
| 2023-09-07 | 18.37 | $18.32 | 123738 |
| 2023-09-06 | 18.38 | $18.34 | 359846 |
| 2023-09-05 | 18.40 | $18.44 | 210214 |
| 2023-09-01 | 18.41 | $18.59 | 203800 |
| 2023-08-31 | 18.41 | $18.58 | 952013 |
| 2023-08-30 | 18.42 | $18.57 | 239172 |
| 2023-08-29 | 18.43 | $18.62 | 356000 |
| 2023-08-28 | 18.44 | $18.48 | 890641 |
| 2023-08-25 | 18.47 | $18.23 | 286100 |
| 2023-08-24 | 18.53 | $18.09 | 381800 |
| 2023-08-23 | 18.62 | $18.25 | 272300 |
| 2023-08-22 | 18.69 | $17.91 | 324800 |
| 2023-08-21 | 18.81 | $18.01 | 573400 |
| 2023-08-18 | 18.92 | $18.02 | 327647 |
| 2023-08-17 | 19.03 | $18.07 | 590400 |
| 2023-08-16 | 19.15 | $18.16 | 1.1M |
| 2023-08-15 | 19.26 | $18.36 | 442700 |
| 2023-08-14 | 19.36 | $18.91 | 314000 |
| 2023-08-11 | 19.41 | $19.08 | 436900 |
| 2023-08-10 | 19.44 | $19.25 | 289753 |
| 2023-08-09 | 19.46 | $19.24 | 232300 |
| 2023-08-08 | 19.48 | $19.27 | 310216 |
| 2023-08-07 | 19.49 | $19.41 | 495134 |
| 2023-08-04 | 19.49 | $19.34 | 619130 |
| 2023-08-03 | 19.48 | $19.33 | 264947 |
| 2023-08-02 | 19.47 | $19.36 | 192847 |
| 2023-08-01 | 19.45 | $19.90 | 365500 |
| 2023-07-31 | 19.38 | $20.06 | 458200 |
| 2023-07-28 | 19.28 | $19.91 | 493536 |
| 2023-07-27 | 19.19 | $19.53 | 216141 |
| 2023-07-26 | 19.13 | $19.63 | 310028 |
| 2023-07-25 | 19.05 | $19.35 | 247300 |
| 2023-07-24 | 19.00 | $19.24 | 303500 |
| 2023-07-21 | 18.95 | $19.28 | 254617 |
| 2023-07-20 | 18.90 | $19.26 | 421100 |
| 2023-07-19 | 18.84 | $19.36 | 377500 |
| 2023-07-18 | 18.78 | $19.31 | 248545 |
| 2023-07-17 | 18.72 | $19.34 | 310200 |
| 2023-07-14 | 18.65 | $19.29 | 326413 |
| 2023-07-13 | 18.59 | $19.47 | 495149 |
| 2023-07-12 | 18.50 | $18.99 | 387300 |
| 2023-07-11 | 18.47 | $18.59 | 475728 |
| 2023-07-10 | 18.47 | $18.33 | 330906 |
| 2023-07-07 | 18.49 | $18.19 | 524100 |
| 2023-07-06 | 18.53 | $18.01 | 352601 |
| 2023-07-05 | 18.59 | $18.39 | 1.5M |
| 2023-07-03 | 18.62 | $18.57 | 156600 |
| 2023-06-30 | 18.64 | $18.51 | 1.3M |
| 2023-06-29 | 18.66 | $18.43 | 297000 |
| 2023-06-28 | 18.70 | $18.41 | 251722 |
| 2023-06-27 | 18.73 | $18.47 | 288700 |
| 2023-06-26 | 18.77 | $18.40 | 234847 |
| 2023-06-23 | 18.81 | $18.37 | 219300 |
| 2023-06-22 | 18.86 | $18.69 | 218801 |
| 2023-06-21 | 18.89 | $18.82 | 384159 |
| 2023-06-20 | 18.90 | $18.75 | 552000 |
| 2023-06-16 | 18.92 | $19.13 | 296300 |
| 2023-06-15 | 18.91 | $19.18 | 291400 |
| 2023-06-14 | 18.89 | $18.91 | 415100 |
| 2023-06-13 | 18.90 | $18.81 | 463439 |
| 2023-06-12 | 18.92 | $18.70 | 162100 |
| 2023-06-09 | 18.96 | $18.63 | 207362 |
| 2023-06-08 | 19.01 | $18.65 | 150533 |
| 2023-06-07 | 19.07 | $18.43 | 395800 |
| 2023-06-06 | 19.15 | $19.21 | 345834 |
| 2023-06-05 | 19.17 | $19.02 | 276348 |
| 2023-06-02 | 19.20 | $19.15 | 427331 |
| 2023-06-01 | 19.23 | $18.92 | 403400 |
| 2023-05-31 | 19.28 | $18.76 | 396800 |
| 2023-05-30 | 19.35 | $18.92 | 235700 |
| 2023-05-26 | 19.42 | $19.25 | 159930 |
| 2023-05-25 | 19.45 | $19.01 | 580800 |
| 2023-05-24 | 19.51 | $19.11 | 172117 |
| 2023-05-23 | 19.56 | $19.27 | 151905 |
| 2023-05-22 | 19.60 | $19.35 | 300031 |
| 2023-05-19 | 19.64 | $19.28 | 339700 |
| 2023-05-18 | 19.68 | $19.10 | 178100 |
| 2023-05-17 | 19.75 | $19.25 | 409000 |
| 2023-05-16 | 19.80 | $19.40 | 574012 |
| 2023-05-15 | 19.85 | $19.86 | 1.0M |
| 2023-05-12 | 19.85 | $19.59 | 288197 |
| 2023-05-11 | 19.88 | $19.84 | 300321 |
| 2023-05-10 | 19.88 | $20.01 | 192000 |
| 2023-05-09 | 19.87 | $19.96 | 269800 |
| 2023-05-08 | 19.86 | $20.06 | 390622 |
| 2023-05-05 | 19.85 | $20.04 | 170900 |
| 2023-05-04 | 19.83 | $19.76 | 327732 |
| 2023-05-03 | 19.84 | $19.64 | 483971 |
| 2023-05-02 | 19.87 | $19.66 | 773300 |
| 2023-05-01 | 19.90 | $19.95 | 570000 |
| 2023-04-28 | 19.90 | $19.88 | 1.0M |
| 2023-04-27 | 19.91 | $19.75 | 445410 |
| 2023-04-26 | 19.92 | $19.68 | 201927 |
| 2023-04-25 | 19.95 | $19.61 | 515800 |
| 2023-04-24 | 19.98 | $19.99 | 252820 |
| 2023-04-21 | 19.97 | $20.00 | 188046 |
| 2023-04-20 | 19.96 | $19.93 | 355742 |
| 2023-04-19 | 19.95 | $20.03 | 130421 |
| 2023-04-18 | 19.93 | $19.92 | 178308 |
| 2023-04-17 | 19.92 | $19.95 | 1.3M |
| 2023-04-14 | 19.89 | $19.95 | 615500 |
| 2023-04-13 | 19.86 | $20.15 | 571014 |
| 2023-04-12 | 19.81 | $19.89 | 277544 |
| 2023-04-11 | 19.77 | $19.98 | 269400 |
| 2023-04-10 | 19.71 | $19.97 | 327333 |
| 2023-04-06 | 19.65 | $20.02 | 222600 |
| 2023-04-05 | 19.58 | $20.12 | 338605 |
| 2023-04-04 | 19.50 | $20.24 | 383603 |
| 2023-04-03 | 19.40 | $20.00 | 1.9M |
| 2023-03-31 | 19.31 | $19.85 | 733483 |
| 2023-03-30 | 19.24 | $19.83 | 494744 |
| 2023-03-29 | 19.17 | $19.79 | 665037 |
| 2023-03-28 | 19.09 | $19.71 | 438205 |
| 2023-03-27 | 19.02 | $19.56 | 474832 |
| 2023-03-24 | 18.97 | $19.33 | 350427 |
| 2023-03-23 | 18.93 | $19.35 | 319341 |
| 2023-03-22 | 18.89 | $19.32 | 596800 |
| 2023-03-21 | 18.86 | $19.09 | 632600 |
| 2023-03-20 | 18.84 | $18.89 | 625346 |
| 2023-03-17 | 18.85 | $18.81 | 560800 |
| 2023-03-16 | 18.88 | $18.89 | 715100 |
| 2023-03-15 | 18.90 | $18.45 | 361146 |
| 2023-03-14 | 18.96 | $18.64 | 611700 |
| 2023-03-13 | 19.02 | $18.29 | 595215 |
| 2023-03-10 | 19.11 | $18.57 | 766016 |
| 2023-03-09 | 19.19 | $18.87 | 364372 |
| 2023-03-08 | 19.24 | $19.17 | 421700 |
| 2023-03-07 | 19.27 | $18.99 | 2.0M |
| 2023-03-06 | 19.32 | $19.11 | 515440 |
| 2023-03-03 | 19.36 | $19.10 | 225100 |
| 2023-03-02 | 19.41 | $19.03 | 185027 |
| 2023-03-01 | 19.48 | $19.11 | 685928 |
| 2023-02-28 | 19.54 | $19.13 | 255200 |
| 2023-02-27 | 19.61 | $19.08 | 235838 |
| 2023-02-24 | 19.69 | $19.06 | 512004 |
| 2023-02-23 | 19.77 | $19.23 | 368620 |
| 2023-02-22 | 19.85 | $19.42 | 168400 |
| 2023-02-21 | 19.91 | $19.50 | 354547 |
| 2023-02-17 | 19.96 | $19.75 | 506200 |
| 2023-02-16 | 19.99 | $19.65 | 441542 |
| 2023-02-15 | 20.03 | $19.51 | 495345 |
| 2023-02-14 | 20.09 | $19.77 | 258832 |
| 2023-02-13 | 20.12 | $19.81 | 376201 |
| 2023-02-10 | 20.14 | $19.87 | 447635 |
| 2023-02-09 | 20.16 | $19.93 | 527247 |
| 2023-02-08 | 20.17 | $20.13 | 152400 |
| 2023-02-07 | 20.16 | $20.16 | 314500 |
| 2023-02-06 | 20.14 | $20.06 | 310900 |
| 2023-02-03 | 20.12 | $20.21 | 353745 |
| 2023-02-02 | 20.09 | $20.40 | 378249 |
| 2023-02-01 | 20.03 | $20.50 | 608404 |
| 2023-01-31 | 19.96 | $20.32 | 279500 |
| 2023-01-30 | 19.89 | $20.24 | 1.1M |
| 2023-01-27 | 19.83 | $20.45 | 1.3M |
| 2023-01-26 | 19.73 | $20.42 | 812103 |
| 2023-01-25 | 19.64 | $20.20 | 674300 |
| 2023-01-24 | 19.56 | $19.96 | 234700 |
| 2023-01-23 | 19.49 | $20.07 | 338541 |
| 2023-01-20 | 19.41 | $19.87 | 659800 |
| 2023-01-19 | 19.34 | $19.60 | 255700 |
| 2023-01-18 | 19.29 | $19.66 | 671324 |
| 2023-01-17 | 19.23 | $19.68 | 1.0M |
| 2023-01-13 | 19.17 | $19.74 | 217421 |
| 2023-01-12 | 19.09 | $19.52 | 489827 |
| 2023-01-11 | 19.04 | $19.43 | 353300 |
| 2023-01-10 | 18.99 | $19.28 | 299800 |
| 2023-01-09 | 18.96 | $19.42 | 486604 |
| 2023-01-06 | 18.91 | $19.37 | 235830 |
| 2023-01-05 | 18.87 | $19.11 | 263700 |
| 2023-01-04 | 18.84 | $19.03 | 292447 |
| 2023-01-03 | 18.83 | $18.82 | 967300 |
| 2022-12-30 | 18.84 | $18.81 | 268077 |
| 2022-12-29 | 18.85 | $18.97 | 426525 |
| 2022-12-28 | 18.84 | $18.72 | 590512 |
| 2022-12-27 | 18.86 | $18.84 | 283607 |
| 2022-12-23 | 18.87 | $18.79 | 1.1M |
| 2022-12-22 | 18.89 | $18.70 | 280800 |
| 2022-12-21 | 18.91 | $18.84 | 268807 |
| 2022-12-20 | 18.92 | $18.61 | 455300 |
| 2022-12-19 | 18.95 | $18.60 | 303831 |
| 2022-12-16 | 18.99 | $18.62 | 444600 |
| 2022-12-15 | 19.02 | $18.81 | 950638 |
| 2022-12-14 | 19.04 | $19.17 | 1.6M |
| 2022-12-13 | 19.03 | $19.25 | 615600 |
| 2022-12-12 | 19.00 | $19.05 | 876400 |
| 2022-12-09 | 18.99 | $19.03 | 284832 |
| 2022-12-08 | 18.98 | $19.02 | 321300 |
| 2022-12-07 | 18.96 | $18.80 | 441019 |
| 2022-12-06 | 18.96 | $18.94 | 485300 |
| 2022-12-05 | 18.93 | $19.10 | 750700 |
| 2022-12-02 | 18.89 | $19.25 | 443700 |
| 2022-12-01 | 18.81 | $19.38 | 712100 |
| 2022-11-30 | 18.72 | $19.22 | 977433 |
| 2022-11-29 | 18.63 | $18.88 | 853600 |
| 2022-11-28 | 18.57 | $18.60 | 350411 |
| 2022-11-25 | 18.53 | $18.76 | 266917 |
| 2022-11-23 | 18.46 | $18.82 | 482800 |
| 2022-11-22 | 18.38 | $18.81 | 862004 |
| 2022-11-21 | 18.29 | $18.77 | 431900 |
| 2022-11-18 | 18.19 | $19.09 | 403800 |
| 2022-11-17 | 18.05 | $19.20 | 611900 |
| 2022-11-16 | 17.88 | $19.08 | 620500 |
| 2022-11-15 | 17.72 | $19.12 | 1.3M |
| 2022-11-14 | 17.54 | $18.58 | 601700 |
| 2022-11-11 | 17.40 | $18.53 | 834647 |
| 2022-11-10 | 17.25 | $18.10 | 925900 |
| 2022-11-09 | 17.14 | $17.40 | 556614 |
| 2022-11-08 | 17.10 | $17.65 | 396822 |
| 2022-11-07 | 17.03 | $17.58 | 300600 |
| 2022-11-04 | 16.96 | $17.53 | 439400 |
| 2022-11-03 | 16.90 | $16.98 | 499608 |
| 2022-11-02 | 16.89 | $17.24 | 1.1M |
| 2022-11-01 | 16.86 | $17.34 | 835900 |
| 2022-10-31 | 16.82 | $17.25 | 567861 |
| 2022-10-28 | 16.79 | $17.16 | 695800 |
| 2022-10-27 | 16.76 | $16.88 | 534700 |
| 2022-10-26 | 16.77 | $16.88 | 1.5M |
| 2022-10-25 | 16.77 | $16.69 | 494136 |
| 2022-10-24 | 16.80 | $16.37 | 345711 |
| 2022-10-21 | 16.86 | $16.49 | 732800 |
| 2022-10-20 | 16.91 | $16.51 | 324700 |
| 2022-10-19 | 16.97 | $16.49 | 552801 |
| 2022-10-18 | 17.04 | $16.74 | 525219 |
| 2022-10-17 | 17.08 | $16.69 | 521500 |
| 2022-10-14 | 17.15 | $16.51 | 661600 |
| 2022-10-13 | 17.23 | $16.77 | 847915 |
| 2022-10-12 | 17.30 | $16.90 | 427035 |
| 2022-10-11 | 17.36 | $16.99 | 410138 |
| 2022-10-10 | 17.43 | $17.12 | 510700 |
| 2022-10-07 | 17.48 | $17.28 | 346600 |
| 2022-10-06 | 17.53 | $17.51 | 265100 |
| 2022-10-05 | 17.56 | $17.58 | 511741 |
| 2022-10-04 | 17.58 | $17.60 | 316900 |
| 2022-10-03 | 17.61 | $17.17 | 969522 |
| 2022-09-30 | 17.68 | $17.11 | 220000 |
| 2022-09-29 | 17.76 | $17.06 | 274248 |
| 2022-09-28 | 17.85 | $17.20 | 440900 |
| 2022-09-27 | 17.93 | $17.10 | 349600 |
| 2022-09-26 | 18.03 | $17.23 | 381527 |
| 2022-09-23 | 18.12 | $17.42 | 565700 |
| 2022-09-22 | 18.20 | $17.81 | 734625 |
| 2022-09-21 | 18.24 | $17.93 | 288682 |
| 2022-09-20 | 18.28 | $18.13 | 248611 |
| 2022-09-19 | 18.30 | $18.27 | 146129 |
| 2022-09-16 | 18.30 | $18.23 | 372611 |
| 2022-09-15 | 18.32 | $18.17 | 216100 |
| 2022-09-14 | 18.35 | $18.32 | 286805 |
| 2022-09-13 | 18.36 | $18.36 | 250900 |
| 2022-09-12 | 18.38 | $18.82 | 234543 |
| 2022-09-09 | 18.36 | $18.58 | 304100 |
| 2022-09-08 | 18.36 | $18.22 | 200116 |
| 2022-09-07 | 18.41 | $18.09 | 372631 |
| 2022-09-06 | 18.48 | $17.94 | 281500 |
| 2022-09-02 | 18.57 | $18.03 | 164640 |
| 2022-09-01 | 18.65 | $18.14 | 208700 |
| 2022-08-31 | 18.73 | $18.16 | 354800 |
| 2022-08-30 | 18.81 | $18.23 | 386000 |
| 2022-08-29 | 18.89 | $18.28 | 326400 |
| 2022-08-26 | 18.97 | $18.39 | 520600 |
| 2022-08-25 | 19.04 | $18.74 | 408742 |
| 2022-08-24 | 19.07 | $18.58 | 547200 |
| 2022-08-23 | 19.13 | $18.54 | 723400 |
| 2022-08-22 | 19.18 | $18.57 | 511400 |
| 2022-08-19 | 19.23 | $18.67 | 630446 |
| 2022-08-18 | 19.26 | $19.05 | 695800 |
| 2022-08-17 | 19.26 | $19.08 | 1.2M |
| 2022-08-16 | 19.25 | $19.23 | 548435 |
| 2022-08-15 | 19.23 | $19.61 | 1.5M |
| 2022-08-12 | 19.15 | $19.77 | 367771 |
| 2022-08-11 | 19.05 | $19.72 | 307341 |
| 2022-08-10 | 18.95 | $19.71 | 340226 |
| 2022-08-09 | 18.83 | $19.24 | 276300 |
| 2022-08-08 | 18.76 | $19.36 | 308627 |
| 2022-08-05 | 18.66 | $19.40 | 284013 |
| 2022-08-04 | 18.56 | $19.41 | 317600 |
| 2022-08-03 | 18.44 | $19.12 | 292500 |
| 2022-08-02 | 18.35 | $18.79 | 480747 |
| 2022-08-01 | 18.28 | $18.84 | 293334 |
| 2022-07-29 | 18.21 | $18.72 | 440639 |
| 2022-07-28 | 18.14 | $18.78 | 425200 |
| 2022-07-27 | 18.06 | $18.65 | 395643 |
| 2022-07-26 | 17.98 | $18.18 | 183447 |
| 2022-07-25 | 17.96 | $18.31 | 370300 |
| 2022-07-22 | 17.92 | $18.33 | 525800 |
| 2022-07-21 | 17.87 | $18.38 | 353233 |
| 2022-07-20 | 17.82 | $18.25 | 338538 |
| 2022-07-19 | 17.78 | $18.04 | 347300 |
| 2022-07-18 | 17.76 | $17.69 | 198100 |
| 2022-07-15 | 17.76 | $17.67 | 363214 |
| 2022-07-14 | 17.78 | $17.46 | 649211 |
| 2022-07-13 | 17.81 | $17.62 | 494005 |
| 2022-07-12 | 17.83 | $17.76 | 321600 |
| 2022-07-11 | 17.83 | $17.74 | 362102 |
| 2022-07-08 | 17.84 | $18.03 | 411800 |
| 2022-07-07 | 17.83 | $17.99 | 508200 |
| 2022-07-06 | 17.83 | $17.67 | 523400 |
| 2022-07-05 | 17.86 | $17.73 | 1.1M |
| 2022-07-01 | 17.90 | $17.66 | 728101 |
| 2022-06-30 | 17.94 | $17.68 | 590400 |
| 2022-06-29 | 18.00 | $17.85 | 672118 |
| 2022-06-28 | 18.04 | $17.91 | 920600 |
| 2022-06-27 | 18.08 | $18.11 | 679730 |
| 2022-06-24 | 18.11 | $18.23 | 448992 |
| 2022-06-23 | 18.13 | $17.90 | 1.2M |
| 2022-06-22 | 18.18 | $17.71 | 435431 |
| 2022-06-21 | 18.26 | $17.87 | 704000 |
| 2022-06-17 | 18.33 | $17.56 | 749347 |
| 2022-06-16 | 18.43 | $17.53 | 1.1M |
| 2022-06-15 | 18.54 | $17.86 | 1.1M |
| 2022-06-14 | 18.62 | $17.60 | 548900 |
| 2022-06-13 | 18.74 | $17.63 | 591700 |
| 2022-06-10 | 18.85 | $18.10 | 654413 |
| 2022-06-09 | 18.92 | $18.42 | 545100 |
| 2022-06-08 | 18.96 | $19.15 | 664700 |
| 2022-06-07 | 18.92 | $19.16 | 499818 |
| 2022-06-06 | 18.88 | $18.96 | 458921 |
| 2022-06-03 | 18.86 | $18.84 | 333700 |
| 2022-06-02 | 18.85 | $19.18 | 471428 |
| 2022-06-01 | 18.82 | $18.95 | 492000 |
| 2022-05-31 | 18.81 | $19.08 | 886416 |
| 2022-05-27 | 18.79 | $19.22 | 556600 |
| 2022-05-26 | 18.75 | $19.03 | 696307 |
| 2022-05-25 | 18.74 | $18.69 | 776000 |
| 2022-05-24 | 18.76 | $18.70 | 591816 |
| 2022-05-23 | 18.79 | $19.00 | 575300 |
| 2022-05-20 | 18.78 | $19.03 | 707602 |
| 2022-05-19 | 18.78 | $18.80 | 846300 |
| 2022-05-18 | 18.80 | $18.47 | 564038 |
| 2022-05-17 | 18.87 | $18.82 | 1.1M |
| 2022-05-16 | 18.90 | $18.49 | 825200 |
| 2022-05-13 | 18.97 | $18.56 | 845900 |
| 2022-05-12 | 19.05 | $17.98 | 1.6M |
| 2022-05-11 | 19.19 | $18.11 | 1.3M |
| 2022-05-10 | 19.33 | $18.32 | 892122 |
| 2022-05-09 | 19.45 | $18.51 | 1.1M |
| 2022-05-06 | 19.57 | $19.10 | 1.0M |
| 2022-05-05 | 19.64 | $19.32 | 1.0M |
| 2022-05-04 | 19.70 | $19.97 | 902705 |
| 2022-05-03 | 19.70 | $19.60 | 925626 |
| 2022-05-02 | 19.75 | $19.53 | 1.3M |
| 2022-04-29 | 19.80 | $19.53 | 1.9M |
| 2022-04-28 | 19.87 | $19.42 | 1.7M |
| 2022-04-27 | 19.95 | $19.19 | 1.2M |
| 2022-04-26 | 20.07 | $19.09 | 1.1M |
| 2022-04-25 | 20.20 | $19.62 | 1.9M |
| 2022-04-22 | 20.29 | $19.56 | 1.1M |
| 2022-04-21 | 20.39 | $19.69 | 1.2M |
| 2022-04-20 | 20.48 | $20.02 | 886616 |
| 2022-04-19 | 20.55 | $20.04 | 607304 |
| 2022-04-18 | 20.62 | $19.93 | 487709 |
| 2022-04-14 | 20.70 | $20.21 | 703100 |
| 2022-04-13 | 20.75 | $20.37 | 672122 |
| 2022-04-12 | 20.79 | $20.12 | 1.1M |
| 2022-04-11 | 20.85 | $20.32 | 924200 |
| 2022-04-08 | 20.88 | $20.56 | 709600 |
| 2022-04-07 | 20.88 | $20.69 | 764715 |
| 2022-04-06 | 20.87 | $20.88 | 886900 |
| 2022-04-05 | 20.83 | $21.12 | 863700 |
| 2022-04-04 | 20.75 | $21.40 | 810100 |
| 2022-04-01 | 20.64 | $20.98 | 917302 |
| 2022-03-31 | 20.56 | $20.84 | 866822 |
| 2022-03-30 | 20.49 | $21.20 | 808600 |
| 2022-03-29 | 20.37 | $21.41 | 1.5M |
| 2022-03-28 | 20.24 | $20.87 | 792300 |
| 2022-03-25 | 20.15 | $20.86 | 1.0M |
| 2022-03-24 | 20.07 | $20.94 | 992204 |
| 2022-03-23 | 19.98 | $20.72 | 1.2M |
| 2022-03-22 | 19.91 | $20.80 | 1.9M |
| 2022-03-21 | 19.84 | $20.54 | 828312 |
| 2022-03-18 | 19.80 | $20.70 | 1.6M |
| 2022-03-17 | 19.75 | $20.40 | 1.6M |
| 2022-03-16 | 19.74 | $20.23 | 2.4M |
| 2022-03-15 | 19.75 | $19.31 | 806900 |
| 2022-03-14 | 19.86 | $18.90 | 860032 |
| 2022-03-11 | 20.03 | $19.13 | 920434 |
| 2022-03-10 | 20.19 | $19.40 | 1.1M |
| 2022-03-09 | 20.34 | $19.33 | 1.7M |
| 2022-03-08 | 20.51 | $18.75 | 2.1M |
| 2022-03-07 | 20.74 | $18.88 | 1.5M |
| 2022-03-04 | 20.98 | $19.23 | 1.5M |
| 2022-03-03 | 21.20 | $19.67 | 1.0M |
| 2022-03-02 | 21.38 | $20.26 | 1.6M |
| 2022-03-01 | 21.51 | $20.34 | 2.1M |
| 2022-02-28 | 21.63 | $20.99 | 1.8M |
| 2022-02-25 | 21.69 | $21.33 | 2.1M |
| 2022-02-24 | 21.72 | $20.86 | 3.7M |
| 2022-02-23 | 21.79 | $21.37 | 986800 |
| 2022-02-22 | 21.81 | $21.57 | 1.5M |
| 2022-02-18 | 21.81 | $21.78 | 1.1M |
| 2022-02-17 | 21.79 | $21.94 | 962017 |
| 2022-02-16 | 21.75 | $22.24 | 1.1M |
| 2022-02-15 | 21.68 | $22.04 | 1.5M |
| 2022-02-14 | 21.63 | $21.78 | 1.5M |
| 2022-02-11 | 21.60 | $22.04 | 1.7M |
| 2022-02-10 | 21.54 | $22.26 | 1.4M |
| 2022-02-09 | 21.46 | $22.51 | 1.1M |
| 2022-02-08 | 21.35 | $22.13 | 1.0M |
| 2022-02-07 | 21.27 | $21.77 | 1.4M |
| 2022-02-04 | 21.22 | $21.46 | 730300 |
| 2022-02-03 | 21.20 | $21.33 | 864039 |
| 2022-02-02 | 21.19 | $21.24 | 1.1M |
| 2022-02-01 | 21.19 | $21.39 | 1.6M |
| 2022-01-31 | 21.18 | $21.09 | 899014 |
| 2022-01-28 | 21.20 | $20.74 | 1.4M |
| 2022-01-27 | 21.25 | $20.75 | 976400 |
| 2022-01-26 | 21.30 | $20.86 | 1.3M |
| 2022-01-25 | 21.35 | $21.05 | 2.5M |
| 2022-01-24 | 21.37 | $21.14 | 2.8M |
| 2022-01-21 | 21.39 | $21.28 | 1.5M |
| 2022-01-20 | 21.40 | $21.46 | 911200 |
| 2022-01-19 | 21.38 | $21.50 | 902812 |
| 2022-01-18 | 21.36 | $21.38 | 1.0M |
| 2022-01-14 | 21.34 | $21.60 | 2.0M |
| 2022-01-13 | 21.30 | $21.54 | 1.9M |
| 2022-01-12 | 21.27 | $21.78 | 756943 |
| 2022-01-11 | 21.21 | $21.63 | 890200 |
| 2022-01-10 | 21.15 | $21.22 | 624800 |
| 2022-01-07 | 21.15 | $21.23 | 794600 |
| 2022-01-06 | 21.15 | $21.05 | 1.0M |
| 2022-01-05 | 21.17 | $20.87 | 1.4M |
| 2022-01-04 | 21.22 | $21.29 | 1.1M |
| 2022-01-03 | 21.24 | $21.43 | 748600 |
| 2021-12-31 | 21.24 | $21.39 | 730047 |
| 2021-12-30 | 21.25 | $21.27 | 542727 |
| 2021-12-29 | 21.28 | $21.29 | 419100 |
| 2021-12-28 | 21.31 | $21.21 | 1.2M |
| 2021-12-27 | 21.36 | $21.16 | 516800 |
| 2021-12-23 | 21.42 | $21.08 | 549200 |
| 2021-12-22 | 21.50 | $21.08 | 953030 |
| 2021-12-21 | 21.59 | $20.91 | 1.3M |
| 2021-12-20 | 21.72 | $20.64 | 1.2M |
| 2021-12-17 | 21.88 | $20.78 | 896900 |
| 2021-12-16 | 22.04 | $21.00 | 1.6M |
| 2021-12-15 | 22.20 | $21.01 | 1.1M |
| 2021-12-14 | 22.37 | $20.97 | 809600 |
| 2021-12-13 | 22.56 | $21.01 | 1.0M |
| 2021-12-10 | 22.76 | $22.45 | 685200 |
| 2021-12-09 | 22.83 | $22.57 | 723600 |
| 2021-12-08 | 22.90 | $22.66 | 707421 |
| 2021-12-07 | 22.97 | $22.61 | 799800 |
| 2021-12-06 | 23.05 | $22.44 | 1.2M |
| 2021-12-03 | 23.15 | $22.08 | 1.1M |
| 2021-12-02 | 23.30 | $22.17 | 1.4M |
| 2021-12-01 | 23.45 | $22.25 | 1.0M |
| 2021-11-30 | 23.60 | $22.48 | 2.0M |
| 2021-11-29 | 23.74 | $22.81 | 1.1M |
| 2021-11-26 | 23.85 | $22.90 | 663300 |
| 2021-11-24 | 23.96 | $23.53 | 1.1M |
| 2021-11-23 | 24.01 | $23.78 | 714134 |
| 2021-11-22 | 24.04 | $23.73 | 677100 |
| 2021-11-19 | 24.08 | $23.71 | 535222 |
| 2021-11-18 | 24.12 | $23.96 | 695004 |
| 2021-11-17 | 24.14 | $23.91 | 951822 |
| 2021-11-16 | 24.16 | $24.13 | 1.0M |
| 2021-11-15 | 24.16 | $24.14 | 590400 |
| 2021-11-12 | 24.16 | $24.09 | 566400 |
| 2021-11-11 | 24.17 | $24.09 | 470623 |
| 2021-11-10 | 24.17 | $23.94 | 803800 |
| 2021-11-09 | 24.19 | $24.16 | 816500 |
| 2021-11-08 | 24.18 | $24.51 | 618316 |
| 2021-11-05 | 24.13 | $24.28 | 642200 |
| 2021-11-04 | 24.09 | $24.32 | 653100 |
| 2021-11-03 | 24.05 | $24.32 | 590900 |
| 2021-11-02 | 24.00 | $24.16 | 1.0M |
| 2021-11-01 | 23.97 | $24.10 | 429406 |
| 2021-10-29 | 23.93 | $24.05 | 425630 |
| 2021-10-28 | 23.89 | $24.19 | 465700 |
| 2021-10-27 | 23.83 | $24.03 | 637300 |
| 2021-10-26 | 23.78 | $24.10 | 452447 |
| 2021-10-25 | 23.72 | $24.12 | 594836 |
| 2021-10-22 | 23.65 | $24.04 | 857600 |
| 2021-10-21 | 23.59 | $23.96 | 441300 |
| 2021-10-20 | 23.53 | $24.28 | 528700 |
| 2021-10-19 | 23.43 | $24.12 | 578600 |
| 2021-10-18 | 23.34 | $23.92 | 569300 |
| 2021-10-15 | 23.27 | $23.93 | 1.3M |
| 2021-10-14 | 23.19 | $23.94 | 834924 |
| 2021-10-13 | 23.11 | $23.62 | 728624 |
| 2021-10-12 | 23.05 | $23.15 | 651300 |
| 2021-10-11 | 23.05 | $23.19 | 363328 |
| 2021-10-08 | 23.03 | $23.27 | 698300 |
| 2021-10-07 | 23.01 | $23.15 | 846105 |
| 2021-10-06 | 23.01 | $23.12 | 939802 |
| 2021-10-05 | 23.00 | $22.87 | 455149 |
| 2021-10-04 | 23.03 | $22.98 | 684803 |
| 2021-10-01 | 23.04 | $22.91 | 702794 |
| 2021-09-30 | 23.07 | $22.77 | 1.2M |
| 2021-09-29 | 23.11 | $22.80 | 580600 |
| 2021-09-28 | 23.14 | $22.95 | 571800 |
| 2021-09-27 | 23.17 | $23.33 | 431942 |
| 2021-09-24 | 23.16 | $22.90 | 422400 |
| 2021-09-23 | 23.19 | $23.24 | 470600 |
| 2021-09-22 | 23.19 | $22.92 | 1.2M |
| 2021-09-21 | 23.22 | $22.93 | 680430 |
| 2021-09-20 | 23.25 | $22.89 | 989033 |
| 2021-09-17 | 23.29 | $23.21 | 414304 |
| 2021-09-16 | 23.30 | $23.26 | 273121 |
| 2021-09-15 | 23.30 | $23.38 | 431839 |
| 2021-09-14 | 23.29 | $23.23 | 520007 |
| 2021-09-13 | 23.30 | $23.28 | 807247 |
| 2021-09-10 | 23.30 | $23.32 | 698449 |
| 2021-09-09 | 23.30 | $23.30 | 1.1M |
| 2021-09-08 | 23.30 | $23.18 | 560600 |
| 2021-09-07 | 23.32 | $23.46 | 314749 |
| 2021-09-03 | 23.31 | $23.42 | 440135 |
| 2021-09-02 | 23.31 | $23.43 | 481600 |
| 2021-09-01 | 23.30 | $23.32 | 880213 |
| 2021-08-31 | 23.31 | $23.10 | 1.6M |
| 2021-08-30 | 23.34 | $23.40 | 478512 |
| 2021-08-27 | 23.35 | $23.26 | 380516 |
| 2021-08-26 | 23.36 | $23.16 | 716248 |
| 2021-08-25 | 23.39 | $23.27 | 285104 |
| 2021-08-24 | 23.40 | $23.25 | 244100 |
| 2021-08-23 | 23.42 | $23.10 | 595100 |
| 2021-08-20 | 23.45 | $23.32 | 1.4M |
| 2021-08-19 | 23.47 | $23.09 | 1.4M |
| 2021-08-18 | 23.50 | $23.35 | 672900 |
| 2021-08-17 | 23.50 | $23.18 | 690429 |
| 2021-08-16 | 23.53 | $23.59 | 827200 |
| 2021-08-13 | 23.50 | $23.62 | 412400 |
| 2021-08-12 | 23.47 | $23.63 | 649221 |
| 2021-08-11 | 23.44 | $23.64 | 489700 |
| 2021-08-10 | 23.40 | $23.79 | 506212 |
| 2021-08-09 | 23.35 | $23.57 | 528300 |
| 2021-08-06 | 23.32 | $23.58 | 1.0M |
| 2021-08-05 | 23.28 | $23.66 | 582321 |
| 2021-08-04 | 23.23 | $23.65 | 695123 |
| 2021-08-03 | 23.18 | $23.37 | 888700 |
| 2021-08-02 | 23.16 | $23.19 | 1.1M |
| 2021-07-30 | 23.15 | $23.49 | 406600 |
| 2021-07-29 | 23.12 | $23.56 | 566019 |
| 2021-07-28 | 23.07 | $23.20 | 1.0M |
| 2021-07-27 | 23.06 | $23.12 | 863200 |
| 2021-07-26 | 23.06 | $23.20 | 496800 |
| 2021-07-23 | 23.05 | $23.18 | 417700 |
| 2021-07-22 | 23.04 | $23.19 | 763800 |
| 2021-07-21 | 23.03 | $22.90 | 1.0M |
| 2021-07-20 | 23.04 | $22.83 | 349100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.56
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.44
Average
22.00
Maximum
31.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.56 | $31.48 | 1.0M |
| 2026-07-16 | 31.49 | $31.79 | 706083 |
| 2026-07-15 | 31.35 | $32.09 | 998400 |
| 2026-07-14 | 31.11 | $31.63 | 700800 |
| 2026-07-13 | 30.92 | $31.43 | 864046 |
| 2026-07-10 | 30.75 | $31.64 | 878744 |
| 2026-07-09 | 30.49 | $31.36 | 3.4M |
| 2026-07-08 | 30.26 | $31.01 | 920906 |
| 2026-07-07 | 30.06 | $30.66 | 1.4M |
| 2026-07-06 | 29.90 | $30.28 | 709600 |
| 2026-07-02 | 29.79 | $30.16 | 568346 |
| 2026-07-01 | 29.68 | $29.70 | 641300 |
| 2026-06-30 | 29.66 | $29.61 | 1.4M |
| 2026-06-29 | 29.65 | $29.83 | 534256 |
| 2026-06-26 | 29.59 | $29.66 | 309128 |
| 2026-06-25 | 29.55 | $29.57 | 470619 |
| 2026-06-24 | 29.53 | $29.65 | 341123 |
| 2026-06-23 | 29.49 | $29.63 | 400935 |
| 2026-06-22 | 29.44 | $29.79 | 668317 |
| 2026-06-18 | 29.36 | $29.79 | 820831 |
| 2026-06-17 | 29.25 | $29.59 | 755850 |
| 2026-06-16 | 29.18 | $29.36 | 380900 |
| 2026-06-15 | 29.14 | $28.92 | 743900 |
| 2026-06-12 | 29.18 | $29.15 | 703140 |
| 2026-06-11 | 29.19 | $29.13 | 840229 |
| 2026-06-10 | 29.19 | $28.53 | 765146 |
| 2026-06-09 | 29.33 | $28.87 | 2.1M |
| 2026-06-08 | 29.41 | $28.69 | 1.1M |
| 2026-06-05 | 29.55 | $28.67 | 3.8M |
| 2026-06-04 | 29.71 | $29.69 | 625774 |
| 2026-06-03 | 29.68 | $29.77 | 1.3M |
| 2026-06-02 | 29.63 | $29.98 | 1.3M |
| 2026-06-01 | 29.52 | $29.70 | 2.8M |
| 2026-05-29 | 29.46 | $29.49 | 1.2M |
| 2026-05-28 | 29.42 | $29.43 | 1.0M |
| 2026-05-27 | 29.39 | $29.31 | 763847 |
| 2026-05-26 | 29.38 | $29.41 | 1.1M |
| 2026-05-22 | 29.35 | $29.47 | 333976 |
| 2026-05-21 | 29.30 | $29.51 | 448400 |
| 2026-05-20 | 29.22 | $29.59 | 692326 |
| 2026-05-19 | 29.12 | $29.22 | 711400 |
| 2026-05-18 | 29.08 | $29.19 | 737400 |
| 2026-05-15 | 29.04 | $28.95 | 364637 |
| 2026-05-14 | 29.04 | $29.08 | 429800 |
| 2026-05-13 | 29.02 | $29.39 | 513751 |
| 2026-05-12 | 28.92 | $28.98 | 940330 |
| 2026-05-11 | 28.89 | $28.91 | 2.6M |
| 2026-05-08 | 28.87 | $28.89 | 386900 |
| 2026-05-07 | 28.86 | $28.66 | 440726 |
| 2026-05-06 | 28.89 | $29.12 | 751584 |
| 2026-05-05 | 28.82 | $28.72 | 403700 |
| 2026-05-04 | 28.83 | $28.46 | 607801 |
| 2026-05-01 | 28.90 | $28.92 | 430810 |
| 2026-04-30 | 28.87 | $28.98 | 854541 |
| 2026-04-29 | 28.83 | $28.20 | 580015 |
| 2026-04-28 | 28.95 | $28.44 | 439053 |
| 2026-04-27 | 29.04 | $28.61 | 407945 |
| 2026-04-24 | 29.10 | $28.78 | 586434 |
| 2026-04-23 | 29.13 | $28.74 | 684400 |
| 2026-04-22 | 29.17 | $29.01 | 549900 |
| 2026-04-21 | 29.17 | $28.88 | 750927 |
| 2026-04-20 | 29.18 | $29.40 | 686441 |
| 2026-04-17 | 29.09 | $29.41 | 920946 |
| 2026-04-16 | 28.98 | $29.15 | 453100 |
| 2026-04-15 | 28.90 | $29.31 | 616700 |
| 2026-04-14 | 28.78 | $29.23 | 414073 |
| 2026-04-13 | 28.65 | $29.24 | 1.1M |
| 2026-04-10 | 28.49 | $28.98 | 3.2M |
| 2026-04-09 | 28.37 | $28.88 | 686720 |
| 2026-04-08 | 28.24 | $29.05 | 763933 |
| 2026-04-07 | 28.06 | $28.38 | 701270 |
| 2026-04-06 | 27.99 | $28.46 | 509700 |
| 2026-04-02 | 27.89 | $28.29 | 568703 |
| 2026-04-01 | 27.82 | $28.48 | 752419 |
| 2026-03-31 | 27.69 | $28.22 | 1.1M |
| 2026-03-30 | 27.59 | $27.65 | 823300 |
| 2026-03-27 | 27.61 | $27.58 | 463400 |
| 2026-03-26 | 27.64 | $27.61 | 834196 |
| 2026-03-25 | 27.67 | $27.82 | 1.1M |
| 2026-03-24 | 27.66 | $27.48 | 1.6M |
| 2026-03-23 | 27.72 | $27.92 | 1.2M |
| 2026-03-20 | 27.70 | $27.36 | 1.5M |
| 2026-03-19 | 27.80 | $28.24 | 860278 |
| 2026-03-18 | 27.73 | $27.97 | 476400 |
| 2026-03-17 | 27.70 | $28.11 | 453340 |
| 2026-03-16 | 27.65 | $27.86 | 867100 |
| 2026-03-13 | 27.64 | $27.13 | 2.5M |
| 2026-03-12 | 27.78 | $27.42 | 837300 |
| 2026-03-11 | 27.89 | $27.78 | 1.1M |
| 2026-03-10 | 27.94 | $27.69 | 1.3M |
| 2026-03-09 | 28.01 | $27.66 | 2.3M |
| 2026-03-06 | 28.11 | $27.26 | 1.4M |
| 2026-03-05 | 28.31 | $27.26 | 1.3M |
| 2026-03-04 | 28.54 | $27.77 | 1.6M |
| 2026-03-03 | 28.70 | $27.86 | 2.5M |
| 2026-03-02 | 28.87 | $28.28 | 889700 |
| 2026-02-27 | 28.97 | $28.77 | 798011 |
| 2026-02-26 | 28.99 | $28.80 | 860573 |
| 2026-02-25 | 29.00 | $28.92 | 494146 |
| 2026-02-24 | 28.98 | $29.02 | 545300 |
| 2026-02-23 | 28.94 | $29.08 | 497327 |
| 2026-02-20 | 28.88 | $29.43 | 813600 |
| 2026-02-19 | 28.74 | $29.02 | 615932 |
| 2026-02-18 | 28.66 | $28.81 | 652479 |
| 2026-02-17 | 28.60 | $28.58 | 670500 |
| 2026-02-13 | 28.59 | $28.47 | 776083 |
| 2026-02-12 | 28.60 | $28.65 | 992003 |
| 2026-02-11 | 28.56 | $28.98 | 563657 |
| 2026-02-10 | 28.46 | $28.58 | 674007 |
| 2026-02-09 | 28.42 | $28.44 | 1.2M |
| 2026-02-06 | 28.40 | $28.49 | 769138 |
| 2026-02-05 | 28.36 | $28.11 | 1.4M |
| 2026-02-04 | 28.40 | $28.11 | 1.2M |
| 2026-02-03 | 28.45 | $28.01 | 1.3M |
| 2026-02-02 | 28.52 | $28.29 | 792000 |
| 2026-01-30 | 28.55 | $28.21 | 868021 |
| 2026-01-29 | 28.60 | $28.83 | 1.3M |
| 2026-01-28 | 28.52 | $28.88 | 856624 |
| 2026-01-27 | 28.41 | $29.00 | 914256 |
| 2026-01-26 | 28.27 | $28.51 | 519608 |
| 2026-01-23 | 28.20 | $28.57 | 1.2M |
| 2026-01-22 | 28.10 | $28.07 | 693616 |
| 2026-01-21 | 28.10 | $27.90 | 764900 |
| 2026-01-20 | 28.13 | $27.89 | 936400 |
| 2026-01-16 | 28.17 | $28.04 | 548121 |
| 2026-01-15 | 28.19 | $28.05 | 587918 |
| 2026-01-14 | 28.20 | $28.12 | 1.2M |
| 2026-01-13 | 28.20 | $28.27 | 1.0M |
| 2026-01-12 | 28.16 | $28.40 | 699700 |
| 2026-01-09 | 28.10 | $28.32 | 634000 |
| 2026-01-08 | 28.03 | $28.26 | 1.0M |
| 2026-01-07 | 27.97 | $28.64 | 1.0M |
| 2026-01-06 | 27.82 | $28.86 | 850248 |
| 2026-01-05 | 27.60 | $28.43 | 1.0M |
| 2026-01-02 | 27.43 | $27.75 | 611400 |
| 2025-12-31 | 27.38 | $27.51 | 288817 |
| 2025-12-30 | 27.38 | $27.74 | 362522 |
| 2025-12-29 | 27.32 | $27.70 | 598400 |
| 2025-12-26 | 27.27 | $27.55 | 2.1M |
| 2025-12-24 | 27.24 | $27.55 | 327900 |
| 2025-12-23 | 27.21 | $27.57 | 872300 |
| 2025-12-22 | 27.17 | $27.38 | 615915 |
| 2025-12-19 | 27.17 | $26.93 | 450622 |
| 2025-12-18 | 27.26 | $26.87 | 757100 |
| 2025-12-17 | 27.38 | $26.71 | 866731 |
| 2025-12-16 | 27.56 | $27.08 | 1.2M |
| 2025-12-15 | 27.69 | $27.73 | 741832 |
| 2025-12-12 | 27.71 | $27.74 | 779600 |
| 2025-12-11 | 27.73 | $27.77 | 1.7M |
| 2025-12-10 | 27.74 | $27.58 | 944533 |
| 2025-12-09 | 27.80 | $27.49 | 776606 |
| 2025-12-08 | 27.89 | $27.48 | 926500 |
| 2025-12-05 | 28.00 | $27.82 | 763400 |
| 2025-12-04 | 28.05 | $28.02 | 477100 |
| 2025-12-03 | 28.07 | $28.15 | 814100 |
| 2025-12-02 | 28.07 | $28.20 | 821727 |
| 2025-12-01 | 28.05 | $27.99 | 746859 |
| 2025-11-28 | 28.08 | $28.39 | 577623 |
| 2025-11-26 | 28.03 | $28.12 | 694939 |
| 2025-11-25 | 28.03 | $27.99 | 652827 |
| 2025-11-24 | 28.06 | $27.89 | 857500 |
| 2025-11-21 | 28.11 | $27.62 | 961921 |
| 2025-11-20 | 28.23 | $27.58 | 1.6M |
| 2025-11-19 | 28.38 | $28.22 | 1.0M |
| 2025-11-18 | 28.41 | $28.29 | 1.3M |
| 2025-11-17 | 28.44 | $28.33 | 989100 |
| 2025-11-14 | 28.47 | $28.44 | 1.1M |
| 2025-11-13 | 28.47 | $28.29 | 1.4M |
| 2025-11-12 | 28.51 | $28.69 | 949600 |
| 2025-11-11 | 28.47 | $28.78 | 1.3M |
| 2025-11-10 | 28.41 | $28.68 | 477714 |
| 2025-11-07 | 28.35 | $28.42 | 620852 |
| 2025-11-06 | 28.35 | $28.40 | 924300 |
| 2025-11-05 | 28.34 | $28.16 | 659700 |
| 2025-11-04 | 28.39 | $28.12 | 1.7M |
| 2025-11-03 | 28.45 | $28.47 | 1.7M |
| 2025-10-31 | 28.44 | $28.45 | 763625 |
| 2025-10-30 | 28.44 | $28.41 | 883731 |
| 2025-10-29 | 28.45 | $28.43 | 847625 |
| 2025-10-28 | 28.46 | $28.81 | 597483 |
| 2025-10-27 | 28.39 | $28.70 | 479621 |
| 2025-10-24 | 28.33 | $28.36 | 396143 |
| 2025-10-23 | 28.33 | $28.28 | 572823 |
| 2025-10-22 | 28.36 | $28.00 | 838341 |
| 2025-10-21 | 28.44 | $28.13 | 594444 |
| 2025-10-20 | 28.51 | $28.38 | 847527 |
| 2025-10-17 | 28.54 | $28.07 | 1.4M |
| 2025-10-16 | 28.64 | $27.98 | 1.5M |
| 2025-10-15 | 28.77 | $28.11 | 1.4M |
| 2025-10-14 | 28.90 | $28.41 | 829201 |
| 2025-10-13 | 28.98 | $28.58 | 973100 |
| 2025-10-10 | 29.04 | $28.33 | 1.5M |
| 2025-10-09 | 29.16 | $29.02 | 636791 |
| 2025-10-08 | 29.15 | $29.41 | 365200 |
| 2025-10-07 | 29.06 | $29.52 | 415946 |
| 2025-10-06 | 28.92 | $29.24 | 1.2M |
| 2025-10-03 | 28.82 | $29.08 | 336505 |
| 2025-10-02 | 28.74 | $28.92 | 474200 |
| 2025-10-01 | 28.68 | $28.58 | 1.3M |
| 2025-09-30 | 28.68 | $28.34 | 1.1M |
| 2025-09-29 | 28.73 | $28.29 | 316300 |
| 2025-09-26 | 28.79 | $28.35 | 573727 |
| 2025-09-25 | 28.86 | $28.24 | 640976 |
| 2025-09-24 | 28.95 | $28.41 | 446400 |
| 2025-09-23 | 29.02 | $28.67 | 495750 |
| 2025-09-22 | 29.04 | $28.93 | 236000 |
| 2025-09-19 | 29.01 | $28.83 | 238200 |
| 2025-09-18 | 28.99 | $28.79 | 278800 |
| 2025-09-17 | 28.98 | $28.73 | 1.0M |
| 2025-09-16 | 28.97 | $28.92 | 533109 |
| 2025-09-15 | 28.92 | $29.00 | 503000 |
| 2025-09-12 | 28.84 | $29.01 | 957200 |
| 2025-09-11 | 28.74 | $29.15 | 622796 |
| 2025-09-10 | 28.60 | $28.94 | 365600 |
| 2025-09-09 | 28.47 | $28.54 | 315800 |
| 2025-09-08 | 28.40 | $28.61 | 427137 |
| 2025-09-05 | 28.31 | $28.53 | 959550 |
| 2025-09-04 | 28.21 | $28.29 | 921949 |
| 2025-09-03 | 28.15 | $28.02 | 602680 |
| 2025-09-02 | 28.13 | $28.00 | 491900 |
| 2025-08-29 | 28.11 | $28.10 | 288443 |
| 2025-08-28 | 28.07 | $28.02 | 707019 |
| 2025-08-27 | 28.03 | $27.89 | 506900 |
| 2025-08-26 | 28.01 | $28.04 | 322700 |
| 2025-08-25 | 27.95 | $28.10 | 308300 |
| 2025-08-22 | 27.87 | $28.27 | 395798 |
| 2025-08-21 | 27.74 | $27.68 | 319700 |
| 2025-08-20 | 27.71 | $27.68 | 345600 |
| 2025-08-19 | 27.67 | $27.64 | 430941 |
| 2025-08-18 | 27.63 | $27.55 | 353710 |
| 2025-08-15 | 27.61 | $27.74 | 313800 |
| 2025-08-14 | 27.53 | $27.73 | 289000 |
| 2025-08-13 | 27.45 | $28.09 | 1.9M |
| 2025-08-12 | 27.27 | $27.81 | 568822 |
| 2025-08-11 | 27.12 | $26.92 | 189900 |
| 2025-08-08 | 27.13 | $27.09 | 250514 |
| 2025-08-07 | 27.11 | $27.17 | 682200 |
| 2025-08-06 | 27.07 | $26.91 | 201744 |
| 2025-08-05 | 27.07 | $26.79 | 451705 |
| 2025-08-04 | 27.09 | $26.96 | 560100 |
| 2025-08-01 | 27.09 | $26.53 | 836600 |
| 2025-07-31 | 27.17 | $26.47 | 537920 |
| 2025-07-30 | 27.27 | $26.77 | 653000 |
| 2025-07-29 | 27.32 | $27.03 | 639800 |
| 2025-07-28 | 27.33 | $27.18 | 435322 |
| 2025-07-25 | 27.30 | $27.48 | 300221 |
| 2025-07-24 | 27.20 | $27.49 | 562587 |
| 2025-07-23 | 27.08 | $27.35 | 781500 |
| 2025-07-22 | 26.96 | $27.16 | 412300 |
| 2025-07-21 | 26.87 | $27.16 | 1.2M |
| 2025-07-18 | 26.75 | $27.24 | 519000 |
| 2025-07-17 | 26.60 | $27.15 | 265472 |
| 2025-07-16 | 26.45 | $26.89 | 1.0M |
| 2025-07-15 | 26.31 | $26.56 | 461812 |
| 2025-07-14 | 26.23 | $26.49 | 783131 |
| 2025-07-11 | 26.15 | $26.24 | 311800 |
| 2025-07-10 | 26.10 | $26.31 | 228523 |
| 2025-07-09 | 26.03 | $26.34 | 579724 |
| 2025-07-08 | 25.95 | $26.08 | 276300 |
| 2025-07-07 | 25.90 | $25.97 | 564600 |
| 2025-07-03 | 25.87 | $25.88 | 1.4M |
| 2025-07-02 | 25.85 | $25.89 | 678412 |
| 2025-07-01 | 25.82 | $25.80 | 477400 |
| 2025-06-30 | 25.81 | $25.98 | 750700 |
| 2025-06-27 | 25.76 | $25.91 | 809300 |
| 2025-06-26 | 25.71 | $25.81 | 467900 |
| 2025-06-25 | 25.67 | $25.48 | 246045 |
| 2025-06-24 | 25.70 | $25.47 | 306500 |
| 2025-06-23 | 25.74 | $25.19 | 849446 |
| 2025-06-20 | 25.84 | $25.10 | 473000 |
| 2025-06-18 | 25.97 | $25.39 | 349500 |
| 2025-06-17 | 26.06 | $25.50 | 638200 |
| 2025-06-16 | 26.14 | $25.49 | 308884 |
| 2025-06-13 | 26.23 | $25.74 | 221041 |
| 2025-06-12 | 26.28 | $25.90 | 186600 |
| 2025-06-11 | 26.31 | $25.76 | 751571 |
| 2025-06-10 | 26.36 | $25.89 | 524200 |
| 2025-06-09 | 26.40 | $26.21 | 289900 |
| 2025-06-06 | 26.36 | $26.31 | 253205 |
| 2025-06-05 | 26.30 | $26.35 | 423385 |
| 2025-06-04 | 26.22 | $26.14 | 226500 |
| 2025-06-03 | 26.16 | $26.01 | 400800 |
| 2025-06-02 | 26.12 | $26.03 | 843400 |
| 2025-05-30 | 26.06 | $25.74 | 513953 |
| 2025-05-29 | 26.05 | $25.88 | 273000 |
| 2025-05-28 | 26.00 | $26.00 | 1.2M |
| 2025-05-27 | 25.92 | $25.99 | 653537 |
| 2025-05-23 | 25.83 | $25.79 | 745950 |
| 2025-05-22 | 25.75 | $25.70 | 1.1M |
| 2025-05-21 | 25.68 | $25.59 | 504708 |
| 2025-05-20 | 25.62 | $25.67 | 433700 |
| 2025-05-19 | 25.52 | $25.68 | 227162 |
| 2025-05-16 | 25.40 | $25.67 | 461000 |
| 2025-05-15 | 25.26 | $25.59 | 266632 |
| 2025-05-14 | 25.12 | $25.25 | 723086 |
| 2025-05-13 | 25.01 | $25.21 | 833000 |
| 2025-05-12 | 24.90 | $25.12 | 321747 |
| 2025-05-09 | 24.78 | $24.94 | 360074 |
| 2025-05-08 | 24.68 | $24.74 | 740270 |
| 2025-05-07 | 24.60 | $24.96 | 496800 |
| 2025-05-06 | 24.46 | $25.03 | 321755 |
| 2025-05-05 | 24.27 | $25.04 | 579800 |
| 2025-05-02 | 24.05 | $24.89 | 331100 |
| 2025-05-01 | 23.83 | $24.39 | 1.9M |
| 2025-04-30 | 23.67 | $24.33 | 560219 |
| 2025-04-29 | 23.50 | $24.17 | 271430 |
| 2025-04-28 | 23.34 | $24.17 | 328368 |
| 2025-04-25 | 23.15 | $24.00 | 498000 |
| 2025-04-24 | 22.96 | $24.03 | 312109 |
| 2025-04-23 | 22.73 | $23.55 | 717715 |
| 2025-04-22 | 22.58 | $23.52 | 263180 |
| 2025-04-21 | 22.40 | $23.15 | 822500 |
| 2025-04-17 | 22.27 | $23.10 | 775525 |
| 2025-04-16 | 22.14 | $22.62 | 479726 |
| 2025-04-15 | 22.09 | $22.34 | 604700 |
| 2025-04-14 | 22.09 | $22.12 | 6.2M |
| 2025-04-11 | 22.14 | $22.08 | 1.1M |
| 2025-04-10 | 22.21 | $21.53 | 1.7M |
| 2025-04-09 | 22.42 | $22.24 | 4.7M |
| 2025-04-08 | 22.50 | $20.22 | 2.2M |
| 2025-04-07 | 23.03 | $20.78 | 4.2M |
| 2025-04-04 | 23.53 | $21.84 | 1.4M |
| 2025-04-03 | 23.88 | $23.39 | 1.2M |
| 2025-04-02 | 23.97 | $23.96 | 451200 |
| 2025-04-01 | 23.94 | $23.84 | 451603 |
| 2025-03-31 | 23.94 | $23.76 | 456200 |
| 2025-03-28 | 23.95 | $23.87 | 868416 |
| 2025-03-27 | 23.93 | $24.17 | 458525 |
| 2025-03-26 | 23.85 | $23.96 | 388238 |
| 2025-03-25 | 23.80 | $24.04 | 460449 |
| 2025-03-24 | 23.72 | $23.83 | 552620 |
| 2025-03-21 | 23.68 | $23.76 | 233927 |
| 2025-03-20 | 23.64 | $23.73 | 237500 |
| 2025-03-19 | 23.60 | $23.77 | 292900 |
| 2025-03-18 | 23.54 | $23.57 | 644252 |
| 2025-03-17 | 23.51 | $23.65 | 565712 |
| 2025-03-14 | 23.46 | $23.28 | 526050 |
| 2025-03-13 | 23.49 | $23.01 | 654200 |
| 2025-03-12 | 23.57 | $23.11 | 723300 |
| 2025-03-11 | 23.64 | $23.05 | 635724 |
| 2025-03-10 | 23.74 | $23.33 | 1.4M |
| 2025-03-07 | 23.78 | $23.83 | 746905 |
| 2025-03-06 | 23.74 | $23.82 | 512532 |
| 2025-03-05 | 23.68 | $24.13 | 1.3M |
| 2025-03-04 | 23.54 | $23.47 | 924400 |
| 2025-03-03 | 23.52 | $23.25 | 628336 |
| 2025-02-28 | 23.55 | $23.25 | 643100 |
| 2025-02-27 | 23.57 | $23.25 | 214400 |
| 2025-02-26 | 23.60 | $23.42 | 303800 |
| 2025-02-25 | 23.59 | $23.33 | 286200 |
| 2025-02-24 | 23.60 | $23.47 | 242213 |
| 2025-02-21 | 23.58 | $23.52 | 365300 |
| 2025-02-20 | 23.54 | $23.76 | 236434 |
| 2025-02-19 | 23.44 | $23.75 | 266959 |
| 2025-02-18 | 23.33 | $23.86 | 385508 |
| 2025-02-14 | 23.17 | $23.50 | 271700 |
| 2025-02-13 | 23.06 | $23.52 | 2.3M |
| 2025-02-12 | 22.93 | $23.26 | 3.9M |
| 2025-02-11 | 22.83 | $23.11 | 345318 |
| 2025-02-10 | 22.74 | $23.08 | 487304 |
| 2025-02-07 | 22.65 | $22.89 | 390200 |
| 2025-02-06 | 22.58 | $22.75 | 482900 |
| 2025-02-05 | 22.52 | $22.70 | 791300 |
| 2025-02-04 | 22.47 | $22.72 | 321100 |
| 2025-02-03 | 22.40 | $22.48 | 799200 |
| 2025-01-31 | 22.38 | $22.58 | 705000 |
| 2025-01-30 | 22.32 | $22.67 | 394136 |
| 2025-01-29 | 22.24 | $22.51 | 301300 |
| 2025-01-28 | 22.18 | $22.50 | 412200 |
| 2025-01-27 | 22.11 | $22.41 | 375100 |
| 2025-01-24 | 22.05 | $22.39 | 319513 |
| 2025-01-23 | 21.98 | $22.27 | 564900 |
| 2025-01-22 | 21.93 | $22.18 | 286543 |
| 2025-01-21 | 21.89 | $22.29 | 545806 |
| 2025-01-17 | 21.82 | $22.02 | 319900 |
| 2025-01-16 | 21.80 | $21.90 | 426200 |
| 2025-01-15 | 21.80 | $21.83 | 630534 |
| 2025-01-14 | 21.82 | $21.77 | 265528 |
| 2025-01-13 | 21.85 | $21.65 | 671200 |
| 2025-01-10 | 21.91 | $21.68 | 1.2M |
| 2025-01-08 | 21.98 | $22.29 | 830710 |
| 2025-01-07 | 21.94 | $22.00 | 458732 |
| 2025-01-06 | 21.94 | $22.13 | 340524 |
| 2025-01-03 | 21.93 | $21.86 | 266800 |
| 2025-01-02 | 21.96 | $21.75 | 595000 |
| 2024-12-31 | 22.03 | $21.85 | 210632 |
| 2024-12-30 | 22.09 | $21.92 | 534500 |
| 2024-12-27 | 22.15 | $21.88 | 283750 |
| 2024-12-26 | 22.22 | $22.01 | 220628 |
| 2024-12-24 | 22.28 | $21.97 | 92045 |
| 2024-12-23 | 22.36 | $21.86 | 345208 |
| 2024-12-20 | 22.47 | $21.78 | 986100 |
| 2024-12-19 | 22.61 | $21.76 | 434900 |
| 2024-12-18 | 22.79 | $21.76 | 943528 |
| 2024-12-17 | 22.99 | $22.42 | 387300 |
| 2024-12-16 | 23.09 | $22.93 | 154512 |
| 2024-12-13 | 23.09 | $22.93 | 655100 |
| 2024-12-12 | 23.09 | $22.94 | 138511 |
| 2024-12-11 | 23.08 | $23.04 | 296515 |
| 2024-12-10 | 23.06 | $23.04 | 274000 |
| 2024-12-09 | 23.02 | $22.96 | 241788 |
| 2024-12-06 | 23.00 | $22.99 | 207965 |
| 2024-12-05 | 22.96 | $23.24 | 395300 |
| 2024-12-04 | 22.86 | $23.05 | 329484 |
| 2024-12-03 | 22.79 | $22.91 | 774521 |
| 2024-12-02 | 22.73 | $22.70 | 433421 |
| 2024-11-29 | 22.70 | $22.73 | 362900 |
| 2024-11-27 | 22.66 | $22.55 | 525502 |
| 2024-11-26 | 22.65 | $22.44 | 329511 |
| 2024-11-25 | 22.66 | $22.62 | 445490 |
| 2024-11-22 | 22.64 | $22.74 | 847900 |
| 2024-11-21 | 22.58 | $22.87 | 383900 |
| 2024-11-20 | 22.48 | $22.82 | 376731 |
| 2024-11-19 | 22.38 | $22.84 | 854900 |
| 2024-11-18 | 22.25 | $22.59 | 917225 |
| 2024-11-15 | 22.16 | $22.37 | 898100 |
| 2024-11-14 | 22.10 | $22.35 | 360134 |
| 2024-11-13 | 22.03 | $22.35 | 719100 |
| 2024-11-12 | 21.94 | $22.20 | 525000 |
| 2024-11-11 | 21.88 | $22.16 | 517800 |
| 2024-11-08 | 21.81 | $22.21 | 450623 |
| 2024-11-07 | 21.73 | $22.24 | 602200 |
| 2024-11-06 | 21.62 | $21.46 | 298600 |
| 2024-11-05 | 21.66 | $21.68 | 353423 |
| 2024-11-04 | 21.66 | $21.48 | 404000 |
| 2024-11-01 | 21.70 | $21.37 | 2.3M |
| 2024-10-31 | 21.77 | $21.36 | 515000 |
| 2024-10-30 | 21.86 | $21.44 | 400715 |
| 2024-10-29 | 21.94 | $21.63 | 416020 |
| 2024-10-28 | 21.99 | $21.81 | 390132 |
| 2024-10-25 | 22.02 | $21.74 | 474200 |
| 2024-10-24 | 22.06 | $21.89 | 415300 |
| 2024-10-23 | 22.07 | $21.79 | 1.1M |
| 2024-10-22 | 22.11 | $21.90 | 836920 |
| 2024-10-21 | 22.13 | $21.88 | 452475 |
| 2024-10-18 | 22.16 | $22.11 | 4.4M |
| 2024-10-17 | 22.14 | $21.96 | 399611 |
| 2024-10-16 | 22.15 | $21.88 | 483800 |
| 2024-10-15 | 22.18 | $21.89 | 1.9M |
| 2024-10-14 | 22.20 | $22.09 | 295547 |
| 2024-10-11 | 22.19 | $21.96 | 201230 |
| 2024-10-10 | 22.20 | $21.83 | 234300 |
| 2024-10-09 | 22.23 | $21.94 | 149227 |
| 2024-10-08 | 22.25 | $21.83 | 249641 |
| 2024-10-07 | 22.29 | $21.85 | 324346 |
| 2024-10-04 | 22.33 | $21.92 | 85100 |
| 2024-10-03 | 22.35 | $21.83 | 326616 |
| 2024-10-02 | 22.40 | $22.10 | 263400 |
| 2024-10-01 | 22.39 | $22.07 | 474934 |
| 2024-09-30 | 22.39 | $22.15 | 376109 |
| 2024-09-27 | 22.36 | $22.27 | 222508 |
| 2024-09-26 | 22.31 | $22.22 | 284031 |
| 2024-09-25 | 22.24 | $22.11 | 329700 |
| 2024-09-24 | 22.19 | $22.43 | 540136 |
| 2024-09-23 | 22.06 | $22.37 | 341979 |
| 2024-09-20 | 21.91 | $22.09 | 191508 |
| 2024-09-19 | 21.80 | $22.25 | 210000 |
| 2024-09-18 | 21.63 | $21.82 | 218439 |
| 2024-09-17 | 21.52 | $21.77 | 257212 |
| 2024-09-16 | 21.40 | $21.74 | 190439 |
| 2024-09-13 | 21.27 | $21.63 | 219000 |
| 2024-09-12 | 21.13 | $21.55 | 567200 |
| 2024-09-11 | 20.99 | $21.39 | 361802 |
| 2024-09-10 | 20.85 | $21.03 | 374800 |
| 2024-09-09 | 20.77 | $21.03 | 435356 |
| 2024-09-06 | 20.67 | $20.59 | 301212 |
| 2024-09-05 | 20.64 | $20.80 | 322912 |
| 2024-09-04 | 20.57 | $20.74 | 310800 |
| 2024-09-03 | 20.49 | $20.66 | 409420 |
| 2024-08-30 | 20.41 | $20.63 | 252801 |
| 2024-08-29 | 20.33 | $20.45 | 305407 |
| 2024-08-28 | 20.27 | $20.34 | 208500 |
| 2024-08-27 | 20.22 | $20.45 | 132514 |
| 2024-08-26 | 20.13 | $20.42 | 143119 |
| 2024-08-23 | 20.04 | $20.61 | 356700 |
| 2024-08-22 | 19.90 | $20.13 | 276337 |
| 2024-08-21 | 19.82 | $20.33 | 384323 |
| 2024-08-20 | 19.70 | $20.29 | 228114 |
| 2024-08-19 | 19.56 | $20.28 | 311900 |
| 2024-08-16 | 19.40 | $20.09 | 420125 |
| 2024-08-15 | 19.26 | $19.82 | 896600 |
| 2024-08-14 | 19.15 | $19.54 | 552113 |
| 2024-08-13 | 19.09 | $19.35 | 434600 |
| 2024-08-12 | 19.05 | $19.02 | 178200 |
| 2024-08-09 | 19.08 | $19.08 | 368000 |
| 2024-08-08 | 19.10 | $18.97 | 660434 |
| 2024-08-07 | 19.16 | $18.67 | 586623 |
| 2024-08-06 | 19.28 | $18.52 | 779327 |
| 2024-08-05 | 19.45 | $18.57 | 1.3M |
| 2024-08-02 | 19.65 | $19.41 | 637500 |
| 2024-08-01 | 19.69 | $19.44 | 1.3M |
| 2024-07-31 | 19.74 | $19.83 | 557728 |
| 2024-07-30 | 19.71 | $19.60 | 153133 |
| 2024-07-29 | 19.73 | $19.56 | 1.1M |
| 2024-07-26 | 19.76 | $19.53 | 455072 |
| 2024-07-25 | 19.79 | $19.51 | 164321 |
| 2024-07-24 | 19.84 | $19.62 | 210000 |
| 2024-07-23 | 19.87 | $19.69 | 312400 |
| 2024-07-22 | 19.89 | $19.67 | 247019 |
| 2024-07-19 | 19.92 | $19.64 | 184337 |
| 2024-07-18 | 19.95 | $19.71 | 208300 |
| 2024-07-17 | 19.97 | $19.96 | 192700 |
| 2024-07-16 | 19.95 | $20.11 | 134000 |
| 2024-07-15 | 19.89 | $20.06 | 170800 |
| 2024-07-12 | 19.82 | $20.21 | 315300 |
| 2024-07-11 | 19.72 | $20.19 | 413300 |
| 2024-07-10 | 19.60 | $20.09 | 559700 |
| 2024-07-09 | 19.48 | $19.73 | 154826 |
| 2024-07-08 | 19.41 | $19.60 | 390030 |
| 2024-07-05 | 19.37 | $19.67 | 265524 |
| 2024-07-03 | 19.30 | $19.77 | 277700 |
| 2024-07-02 | 19.20 | $19.39 | 323000 |
| 2024-07-01 | 19.16 | $19.10 | 257344 |
| 2024-06-28 | 19.18 | $19.20 | 448126 |
| 2024-06-27 | 19.18 | $19.31 | 291841 |
| 2024-06-26 | 19.15 | $19.07 | 743200 |
| 2024-06-25 | 19.18 | $19.09 | 200711 |
| 2024-06-24 | 19.20 | $19.20 | 397646 |
| 2024-06-21 | 19.21 | $19.02 | 176236 |
| 2024-06-20 | 19.25 | $19.04 | 269600 |
| 2024-06-18 | 19.30 | $19.18 | 655036 |
| 2024-06-17 | 19.33 | $19.11 | 599200 |
| 2024-06-14 | 19.37 | $18.99 | 393118 |
| 2024-06-13 | 19.45 | $19.14 | 163700 |
| 2024-06-12 | 19.51 | $19.20 | 457200 |
| 2024-06-11 | 19.56 | $19.02 | 6.4M |
| 2024-06-10 | 19.66 | $19.46 | 269104 |
| 2024-06-07 | 19.68 | $19.36 | 489319 |
| 2024-06-06 | 19.72 | $19.63 | 219000 |
| 2024-06-05 | 19.72 | $19.59 | 286848 |
| 2024-06-04 | 19.72 | $19.60 | 610300 |
| 2024-06-03 | 19.71 | $19.65 | 376441 |
| 2024-05-31 | 19.69 | $19.56 | 500200 |
| 2024-05-30 | 19.69 | $19.61 | 210600 |
| 2024-05-29 | 19.68 | $19.46 | 357647 |
| 2024-05-28 | 19.69 | $19.58 | 348500 |
| 2024-05-24 | 19.68 | $19.60 | 422600 |
| 2024-05-23 | 19.66 | $19.48 | 309000 |
| 2024-05-22 | 19.66 | $19.53 | 528800 |
| 2024-05-21 | 19.65 | $19.65 | 285602 |
| 2024-05-20 | 19.60 | $19.61 | 381216 |
| 2024-05-17 | 19.56 | $19.79 | 315219 |
| 2024-05-16 | 19.47 | $19.61 | 201700 |
| 2024-05-15 | 19.40 | $19.56 | 366422 |
| 2024-05-14 | 19.34 | $19.51 | 1.2M |
| 2024-05-13 | 19.26 | $19.31 | 261600 |
| 2024-05-10 | 19.22 | $19.24 | 301116 |
| 2024-05-09 | 19.18 | $19.26 | 495400 |
| 2024-05-08 | 19.13 | $19.12 | 387450 |
| 2024-05-07 | 19.11 | $19.17 | 381031 |
| 2024-05-06 | 19.06 | $19.31 | 530039 |
| 2024-05-03 | 18.98 | $19.31 | 260032 |
| 2024-05-02 | 18.88 | $19.17 | 745403 |
| 2024-05-01 | 18.79 | $18.82 | 481911 |
| 2024-04-30 | 18.77 | $18.81 | 522600 |
| 2024-04-29 | 18.74 | $19.05 | 357400 |
| 2024-04-26 | 18.65 | $18.95 | 347700 |
| 2024-04-25 | 18.57 | $18.96 | 362233 |
| 2024-04-24 | 18.47 | $18.88 | 376478 |
| 2024-04-23 | 18.38 | $18.91 | 694081 |
| 2024-04-22 | 18.26 | $18.54 | 649000 |
| 2024-04-19 | 18.21 | $18.21 | 573338 |
| 2024-04-18 | 18.21 | $18.11 | 813700 |
| 2024-04-17 | 18.23 | $17.96 | 905900 |
| 2024-04-16 | 18.29 | $17.83 | 1.6M |
| 2024-04-15 | 18.39 | $17.90 | 710136 |
| 2024-04-12 | 18.49 | $18.12 | 559223 |
| 2024-04-11 | 18.56 | $18.52 | 717900 |
| 2024-04-10 | 18.55 | $18.46 | 748300 |
| 2024-04-09 | 18.55 | $18.69 | 492100 |
| 2024-04-08 | 18.51 | $18.55 | 260000 |
| 2024-04-05 | 18.49 | $18.52 | 580900 |
| 2024-04-04 | 18.46 | $18.39 | 662977 |
| 2024-04-03 | 18.47 | $18.45 | 396430 |
| 2024-04-02 | 18.45 | $18.43 | 330415 |
| 2024-04-01 | 18.44 | $18.34 | 402300 |
| 2024-03-28 | 18.45 | $18.36 | 899900 |
| 2024-03-27 | 18.45 | $18.60 | 458234 |
| 2024-03-26 | 18.41 | $18.51 | 489000 |
| 2024-03-25 | 18.37 | $18.30 | 631700 |
| 2024-03-22 | 18.37 | $18.34 | 473115 |
| 2024-03-21 | 18.36 | $18.46 | 316831 |
| 2024-03-20 | 18.32 | $18.41 | 416440 |
| 2024-03-19 | 18.29 | $18.27 | 322440 |
| 2024-03-18 | 18.28 | $18.28 | 504635 |
| 2024-03-15 | 18.27 | $18.36 | 475100 |
| 2024-03-14 | 18.23 | $18.39 | 328900 |
| 2024-03-13 | 18.19 | $18.40 | 336900 |
| 2024-03-12 | 18.13 | $18.26 | 338104 |
| 2024-03-11 | 18.09 | $18.24 | 231023 |
| 2024-03-08 | 18.06 | $18.20 | 551500 |
| 2024-03-07 | 18.02 | $18.26 | 347000 |
| 2024-03-06 | 17.97 | $18.14 | 489100 |
| 2024-03-05 | 17.93 | $17.81 | 324345 |
| 2024-03-04 | 17.95 | $17.85 | 400300 |
| 2024-03-01 | 17.98 | $17.94 | 498012 |
| 2024-02-29 | 17.98 | $17.79 | 422900 |
| 2024-02-28 | 18.02 | $17.79 | 316334 |
| 2024-02-27 | 18.06 | $17.98 | 402202 |
| 2024-02-26 | 18.07 | $17.96 | 394400 |
| 2024-02-23 | 18.09 | $18.13 | 328700 |
| 2024-02-22 | 18.07 | $18.28 | 630400 |
| 2024-02-21 | 18.02 | $18.29 | 228824 |
| 2024-02-20 | 17.96 | $18.45 | 622400 |
| 2024-02-16 | 17.85 | $18.29 | 718300 |
| 2024-02-15 | 17.76 | $18.12 | 588700 |
| 2024-02-14 | 17.69 | $17.79 | 614200 |
| 2024-02-13 | 17.68 | $17.48 | 570200 |
| 2024-02-12 | 17.74 | $17.84 | 424800 |
| 2024-02-09 | 17.72 | $17.75 | 228100 |
| 2024-02-08 | 17.73 | $17.72 | 295100 |
| 2024-02-07 | 17.74 | $17.89 | 519800 |
| 2024-02-06 | 17.72 | $17.72 | 413833 |
| 2024-02-05 | 17.73 | $17.58 | 273243 |
| 2024-02-02 | 17.78 | $17.90 | 229400 |
| 2024-02-01 | 17.76 | $17.81 | 702600 |
| 2024-01-31 | 17.77 | $17.72 | 423800 |
| 2024-01-30 | 17.79 | $17.83 | 276348 |
| 2024-01-29 | 17.79 | $17.83 | 647211 |
| 2024-01-26 | 17.80 | $17.90 | 431500 |
| 2024-01-25 | 17.79 | $17.81 | 777726 |
| 2024-01-24 | 17.80 | $17.81 | 784900 |
| 2024-01-23 | 17.81 | $17.68 | 342700 |
| 2024-01-22 | 17.85 | $17.71 | 1.0M |
| 2024-01-19 | 17.89 | $17.75 | 935833 |
| 2024-01-18 | 17.94 | $17.59 | 516800 |
| 2024-01-17 | 18.02 | $17.53 | 1.3M |
| 2024-01-16 | 18.13 | $17.81 | 612200 |
| 2024-01-12 | 18.20 | $18.12 | 837200 |
| 2024-01-11 | 18.21 | $18.12 | 423500 |
| 2024-01-10 | 18.23 | $18.11 | 535928 |
| 2024-01-09 | 18.25 | $18.14 | 349200 |
| 2024-01-08 | 18.26 | $18.27 | 679200 |
| 2024-01-05 | 18.26 | $18.11 | 226400 |
| 2024-01-04 | 18.28 | $18.07 | 257100 |
| 2024-01-03 | 18.32 | $18.25 | 436426 |
| 2024-01-02 | 18.32 | $18.38 | 283534 |
| 2023-12-29 | 18.29 | $18.70 | 526000 |
| 2023-12-28 | 18.20 | $18.52 | 497136 |
| 2023-12-27 | 18.12 | $18.28 | 286200 |
| 2023-12-26 | 18.09 | $18.09 | 235200 |
| 2023-12-22 | 18.09 | $18.11 | 452600 |
| 2023-12-21 | 18.08 | $17.90 | 309014 |
| 2023-12-20 | 18.12 | $17.53 | 531400 |
| 2023-12-19 | 18.24 | $18.37 | 355301 |
| 2023-12-18 | 18.20 | $18.20 | 166700 |
| 2023-12-15 | 18.19 | $18.14 | 372900 |
| 2023-12-14 | 18.19 | $18.45 | 337847 |
| 2023-12-13 | 18.13 | $18.42 | 361733 |
| 2023-12-12 | 18.07 | $18.11 | 236327 |
| 2023-12-11 | 18.06 | $18.02 | 171100 |
| 2023-12-08 | 18.06 | $18.19 | 246900 |
| 2023-12-07 | 18.03 | $18.01 | 185600 |
| 2023-12-06 | 18.04 | $17.93 | 325200 |
| 2023-12-05 | 18.06 | $17.94 | 245579 |
| 2023-12-04 | 18.08 | $18.03 | 232732 |
| 2023-12-01 | 18.09 | $18.19 | 267868 |
| 2023-11-30 | 18.06 | $17.97 | 738240 |
| 2023-11-29 | 18.07 | $18.11 | 386300 |
| 2023-11-28 | 18.06 | $18.02 | 591300 |
| 2023-11-27 | 18.07 | $18.01 | 296600 |
| 2023-11-24 | 18.08 | $18.06 | 361841 |
| 2023-11-22 | 18.08 | $18.09 | 386305 |
| 2023-11-21 | 18.07 | $18.04 | 1.5M |
| 2023-11-20 | 18.07 | $18.18 | 575040 |
| 2023-11-17 | 18.04 | $18.20 | 210800 |
| 2023-11-16 | 18.01 | $18.08 | 413500 |
| 2023-11-15 | 17.99 | $17.98 | 740500 |
| 2023-11-14 | 17.99 | $18.20 | 390600 |
| 2023-11-13 | 17.95 | $18.14 | 245600 |
| 2023-11-10 | 17.91 | $18.00 | 195347 |
| 2023-11-09 | 17.89 | $18.02 | 739036 |
| 2023-11-08 | 17.86 | $18.02 | 194917 |
| 2023-11-07 | 17.84 | $18.27 | 285904 |
| 2023-11-06 | 17.75 | $18.39 | 469938 |
| 2023-11-03 | 17.63 | $18.28 | 274700 |
| 2023-11-02 | 17.52 | $17.74 | 316000 |
| 2023-11-01 | 17.49 | $17.60 | 594935 |
| 2023-10-31 | 17.50 | $17.52 | 190235 |
| 2023-10-30 | 17.53 | $17.54 | 212500 |
| 2023-10-27 | 17.55 | $17.23 | 433400 |
| 2023-10-26 | 17.65 | $17.49 | 148400 |
| 2023-10-25 | 17.71 | $17.56 | 299000 |
| 2023-10-24 | 17.77 | $17.75 | 331612 |
| 2023-10-23 | 17.80 | $17.52 | 384900 |
| 2023-10-20 | 17.88 | $17.43 | 292900 |
| 2023-10-19 | 18.00 | $17.62 | 619700 |
| 2023-10-18 | 18.09 | $17.79 | 216300 |
| 2023-10-17 | 18.16 | $18.29 | 194100 |
| 2023-10-16 | 18.15 | $18.24 | 455903 |
| 2023-10-13 | 18.13 | $18.12 | 274301 |
| 2023-10-12 | 18.15 | $18.23 | 294412 |
| 2023-10-11 | 18.14 | $18.39 | 340343 |
| 2023-10-10 | 18.10 | $18.44 | 257900 |
| 2023-10-09 | 18.04 | $18.12 | 291108 |
| 2023-10-06 | 18.04 | $18.25 | 586700 |
| 2023-10-05 | 18.01 | $17.98 | 601100 |
| 2023-10-04 | 18.04 | $17.82 | 449416 |
| 2023-10-03 | 18.11 | $17.99 | 618127 |
| 2023-10-02 | 18.15 | $18.06 | 1.3M |
| 2023-09-29 | 18.18 | $18.35 | 494543 |
| 2023-09-28 | 18.16 | $18.32 | 341300 |
| 2023-09-27 | 18.15 | $18.02 | 397500 |
| 2023-09-26 | 18.20 | $18.11 | 286800 |
| 2023-09-25 | 18.23 | $18.21 | 448804 |
| 2023-09-22 | 18.25 | $18.06 | 138600 |
| 2023-09-21 | 18.31 | $18.00 | 271806 |
| 2023-09-20 | 18.39 | $18.37 | 334000 |
| 2023-09-19 | 18.40 | $18.38 | 163100 |
| 2023-09-18 | 18.42 | $18.56 | 514700 |
| 2023-09-15 | 18.40 | $18.71 | 326503 |
| 2023-09-14 | 18.35 | $18.67 | 317312 |
| 2023-09-13 | 18.29 | $18.40 | 181022 |
| 2023-09-12 | 18.29 | $18.38 | 151909 |
| 2023-09-11 | 18.29 | $18.45 | 169203 |
| 2023-09-08 | 18.28 | $18.25 | 252703 |
| 2023-09-07 | 18.31 | $18.32 | 123738 |
| 2023-09-06 | 18.33 | $18.34 | 359846 |
| 2023-09-05 | 18.35 | $18.44 | 210214 |
| 2023-09-01 | 18.35 | $18.59 | 203800 |
| 2023-08-31 | 18.33 | $18.58 | 952013 |
| 2023-08-30 | 18.30 | $18.57 | 239172 |
| 2023-08-29 | 18.27 | $18.62 | 356000 |
| 2023-08-28 | 18.23 | $18.48 | 890641 |
| 2023-08-25 | 18.22 | $18.23 | 286100 |
| 2023-08-24 | 18.25 | $18.09 | 381800 |
| 2023-08-23 | 18.32 | $18.25 | 272300 |
| 2023-08-22 | 18.38 | $17.91 | 324800 |
| 2023-08-21 | 18.51 | $18.01 | 573400 |
| 2023-08-18 | 18.65 | $18.02 | 327647 |
| 2023-08-17 | 18.81 | $18.07 | 590400 |
| 2023-08-16 | 18.98 | $18.16 | 1.1M |
| 2023-08-15 | 19.16 | $18.36 | 442700 |
| 2023-08-14 | 19.33 | $18.91 | 314000 |
| 2023-08-11 | 19.42 | $19.08 | 436900 |
| 2023-08-10 | 19.47 | $19.25 | 289753 |
| 2023-08-09 | 19.51 | $19.24 | 232300 |
| 2023-08-08 | 19.54 | $19.27 | 310216 |
| 2023-08-07 | 19.58 | $19.41 | 495134 |
| 2023-08-04 | 19.59 | $19.34 | 619130 |
| 2023-08-03 | 19.62 | $19.33 | 264947 |
| 2023-08-02 | 19.65 | $19.36 | 192847 |
| 2023-08-01 | 19.68 | $19.90 | 365500 |
| 2023-07-31 | 19.59 | $20.06 | 458200 |
| 2023-07-28 | 19.46 | $19.91 | 493536 |
| 2023-07-27 | 19.34 | $19.53 | 216141 |
| 2023-07-26 | 19.28 | $19.63 | 310028 |
| 2023-07-25 | 19.18 | $19.35 | 247300 |
| 2023-07-24 | 19.13 | $19.24 | 303500 |
| 2023-07-21 | 19.09 | $19.28 | 254617 |
| 2023-07-20 | 19.04 | $19.26 | 421100 |
| 2023-07-19 | 18.98 | $19.36 | 377500 |
| 2023-07-18 | 18.89 | $19.31 | 248545 |
| 2023-07-17 | 18.80 | $19.34 | 310200 |
| 2023-07-14 | 18.69 | $19.29 | 326413 |
| 2023-07-13 | 18.57 | $19.47 | 495149 |
| 2023-07-12 | 18.39 | $18.99 | 387300 |
| 2023-07-11 | 18.28 | $18.59 | 475728 |
| 2023-07-10 | 18.25 | $18.33 | 330906 |
| 2023-07-07 | 18.26 | $18.19 | 524100 |
| 2023-07-06 | 18.31 | $18.01 | 352601 |
| 2023-07-05 | 18.41 | $18.39 | 1.5M |
| 2023-07-03 | 18.44 | $18.57 | 156600 |
| 2023-06-30 | 18.44 | $18.51 | 1.3M |
| 2023-06-29 | 18.46 | $18.43 | 297000 |
| 2023-06-28 | 18.49 | $18.41 | 251722 |
| 2023-06-27 | 18.54 | $18.47 | 288700 |
| 2023-06-26 | 18.59 | $18.40 | 234847 |
| 2023-06-23 | 18.65 | $18.37 | 219300 |
| 2023-06-22 | 18.74 | $18.69 | 218801 |
| 2023-06-21 | 18.77 | $18.82 | 384159 |
| 2023-06-20 | 18.79 | $18.75 | 552000 |
| 2023-06-16 | 18.82 | $19.13 | 296300 |
| 2023-06-15 | 18.78 | $19.18 | 291400 |
| 2023-06-14 | 18.72 | $18.91 | 415100 |
| 2023-06-13 | 18.71 | $18.81 | 463439 |
| 2023-06-12 | 18.72 | $18.70 | 162100 |
| 2023-06-09 | 18.76 | $18.63 | 207362 |
| 2023-06-08 | 18.82 | $18.65 | 150533 |
| 2023-06-07 | 18.89 | $18.43 | 395800 |
| 2023-06-06 | 19.02 | $19.21 | 345834 |
| 2023-06-05 | 19.00 | $19.02 | 276348 |
| 2023-06-02 | 19.03 | $19.15 | 427331 |
| 2023-06-01 | 19.03 | $18.92 | 403400 |
| 2023-05-31 | 19.08 | $18.76 | 396800 |
| 2023-05-30 | 19.18 | $18.92 | 235700 |
| 2023-05-26 | 19.26 | $19.25 | 159930 |
| 2023-05-25 | 19.28 | $19.01 | 580800 |
| 2023-05-24 | 19.36 | $19.11 | 172117 |
| 2023-05-23 | 19.44 | $19.27 | 151905 |
| 2023-05-22 | 19.49 | $19.35 | 300031 |
| 2023-05-19 | 19.53 | $19.28 | 339700 |
| 2023-05-18 | 19.59 | $19.10 | 178100 |
| 2023-05-17 | 19.71 | $19.25 | 409000 |
| 2023-05-16 | 19.81 | $19.40 | 574012 |
| 2023-05-15 | 19.89 | $19.86 | 1.0M |
| 2023-05-12 | 19.89 | $19.59 | 288197 |
| 2023-05-11 | 19.95 | $19.84 | 300321 |
| 2023-05-10 | 19.96 | $20.01 | 192000 |
| 2023-05-09 | 19.94 | $19.96 | 269800 |
| 2023-05-08 | 19.93 | $20.06 | 390622 |
| 2023-05-05 | 19.89 | $20.04 | 170900 |
| 2023-05-04 | 19.86 | $19.76 | 327732 |
| 2023-05-03 | 19.87 | $19.64 | 483971 |
| 2023-05-02 | 19.91 | $19.66 | 773300 |
| 2023-05-01 | 19.95 | $19.95 | 570000 |
| 2023-04-28 | 19.94 | $19.88 | 1.0M |
| 2023-04-27 | 19.94 | $19.75 | 445410 |
| 2023-04-26 | 19.96 | $19.68 | 201927 |
| 2023-04-25 | 20.01 | $19.61 | 515800 |
| 2023-04-24 | 20.07 | $19.99 | 252820 |
| 2023-04-21 | 20.07 | $20.00 | 188046 |
| 2023-04-20 | 20.06 | $19.93 | 355742 |
| 2023-04-19 | 20.06 | $20.03 | 130421 |
| 2023-04-18 | 20.04 | $19.92 | 178308 |
| 2023-04-17 | 20.04 | $19.95 | 1.3M |
| 2023-04-14 | 20.03 | $19.95 | 615500 |
| 2023-04-13 | 20.02 | $20.15 | 571014 |
| 2023-04-12 | 19.96 | $19.89 | 277544 |
| 2023-04-11 | 19.94 | $19.98 | 269400 |
| 2023-04-10 | 19.91 | $19.97 | 327333 |
| 2023-04-06 | 19.86 | $20.02 | 222600 |
| 2023-04-05 | 19.80 | $20.12 | 338605 |
| 2023-04-04 | 19.71 | $20.24 | 383603 |
| 2023-04-03 | 19.58 | $20.00 | 1.9M |
| 2023-03-31 | 19.47 | $19.85 | 733483 |
| 2023-03-30 | 19.38 | $19.83 | 494744 |
| 2023-03-29 | 19.27 | $19.79 | 665037 |
| 2023-03-28 | 19.16 | $19.71 | 438205 |
| 2023-03-27 | 19.05 | $19.56 | 474832 |
| 2023-03-24 | 18.95 | $19.33 | 350427 |
| 2023-03-23 | 18.89 | $19.35 | 319341 |
| 2023-03-22 | 18.81 | $19.32 | 596800 |
| 2023-03-21 | 18.72 | $19.09 | 632600 |
| 2023-03-20 | 18.67 | $18.89 | 625346 |
| 2023-03-17 | 18.66 | $18.81 | 560800 |
| 2023-03-16 | 18.67 | $18.89 | 715100 |
| 2023-03-15 | 18.66 | $18.45 | 361146 |
| 2023-03-14 | 18.74 | $18.64 | 611700 |
| 2023-03-13 | 18.80 | $18.29 | 595215 |
| 2023-03-10 | 18.94 | $18.57 | 766016 |
| 2023-03-09 | 19.05 | $18.87 | 364372 |
| 2023-03-08 | 19.12 | $19.17 | 421700 |
| 2023-03-07 | 19.13 | $18.99 | 2.0M |
| 2023-03-06 | 19.18 | $19.11 | 515440 |
| 2023-03-03 | 19.22 | $19.10 | 225100 |
| 2023-03-02 | 19.27 | $19.03 | 185027 |
| 2023-03-01 | 19.34 | $19.11 | 685928 |
| 2023-02-28 | 19.41 | $19.13 | 255200 |
| 2023-02-27 | 19.49 | $19.08 | 235838 |
| 2023-02-24 | 19.59 | $19.06 | 512004 |
| 2023-02-23 | 19.71 | $19.23 | 368620 |
| 2023-02-22 | 19.81 | $19.42 | 168400 |
| 2023-02-21 | 19.89 | $19.50 | 354547 |
| 2023-02-17 | 19.97 | $19.75 | 506200 |
| 2023-02-16 | 20.00 | $19.65 | 441542 |
| 2023-02-15 | 20.06 | $19.51 | 495345 |
| 2023-02-14 | 20.16 | $19.77 | 258832 |
| 2023-02-13 | 20.22 | $19.81 | 376201 |
| 2023-02-10 | 20.28 | $19.87 | 447635 |
| 2023-02-09 | 20.33 | $19.93 | 527247 |
| 2023-02-08 | 20.38 | $20.13 | 152400 |
| 2023-02-07 | 20.39 | $20.16 | 314500 |
| 2023-02-06 | 20.39 | $20.06 | 310900 |
| 2023-02-03 | 20.42 | $20.21 | 353745 |
| 2023-02-02 | 20.41 | $20.40 | 378249 |
| 2023-02-01 | 20.36 | $20.50 | 608404 |
| 2023-01-31 | 20.28 | $20.32 | 279500 |
| 2023-01-30 | 20.22 | $20.24 | 1.1M |
| 2023-01-27 | 20.17 | $20.45 | 1.3M |
| 2023-01-26 | 20.06 | $20.42 | 812103 |
| 2023-01-25 | 19.93 | $20.20 | 674300 |
| 2023-01-24 | 19.83 | $19.96 | 234700 |
| 2023-01-23 | 19.77 | $20.07 | 338541 |
| 2023-01-20 | 19.66 | $19.87 | 659800 |
| 2023-01-19 | 19.58 | $19.60 | 255700 |
| 2023-01-18 | 19.55 | $19.66 | 671324 |
| 2023-01-17 | 19.49 | $19.68 | 1.0M |
| 2023-01-13 | 19.42 | $19.74 | 217421 |
| 2023-01-12 | 19.32 | $19.52 | 489827 |
| 2023-01-11 | 19.25 | $19.43 | 353300 |
| 2023-01-10 | 19.19 | $19.28 | 299800 |
| 2023-01-09 | 19.15 | $19.42 | 486604 |
| 2023-01-06 | 19.07 | $19.37 | 235830 |
| 2023-01-05 | 18.99 | $19.11 | 263700 |
| 2023-01-04 | 18.95 | $19.03 | 292447 |
| 2023-01-03 | 18.92 | $18.82 | 967300 |
| 2022-12-30 | 18.93 | $18.81 | 268077 |
| 2022-12-29 | 18.94 | $18.97 | 426525 |
| 2022-12-28 | 18.92 | $18.72 | 590512 |
| 2022-12-27 | 18.95 | $18.84 | 283607 |
| 2022-12-23 | 18.96 | $18.79 | 1.1M |
| 2022-12-22 | 18.98 | $18.70 | 280800 |
| 2022-12-21 | 19.01 | $18.84 | 268807 |
| 2022-12-20 | 19.03 | $18.61 | 455300 |
| 2022-12-19 | 19.09 | $18.60 | 303831 |
| 2022-12-16 | 19.17 | $18.62 | 444600 |
| 2022-12-15 | 19.25 | $18.81 | 950638 |
| 2022-12-14 | 19.30 | $19.17 | 1.6M |
| 2022-12-13 | 19.28 | $19.25 | 615600 |
| 2022-12-12 | 19.23 | $19.05 | 876400 |
| 2022-12-09 | 19.23 | $19.03 | 284832 |
| 2022-12-08 | 19.22 | $19.02 | 321300 |
| 2022-12-07 | 19.21 | $18.80 | 441019 |
| 2022-12-06 | 19.24 | $18.94 | 485300 |
| 2022-12-05 | 19.24 | $19.10 | 750700 |
| 2022-12-02 | 19.21 | $19.25 | 443700 |
| 2022-12-01 | 19.14 | $19.38 | 712100 |
| 2022-11-30 | 19.03 | $19.22 | 977433 |
| 2022-11-29 | 18.93 | $18.88 | 853600 |
| 2022-11-28 | 18.88 | $18.60 | 350411 |
| 2022-11-25 | 18.88 | $18.76 | 266917 |
| 2022-11-23 | 18.84 | $18.82 | 482800 |
| 2022-11-22 | 18.78 | $18.81 | 862004 |
| 2022-11-21 | 18.71 | $18.77 | 431900 |
| 2022-11-18 | 18.63 | $19.09 | 403800 |
| 2022-11-17 | 18.48 | $19.20 | 611900 |
| 2022-11-16 | 18.27 | $19.08 | 620500 |
| 2022-11-15 | 18.05 | $19.12 | 1.3M |
| 2022-11-14 | 17.78 | $18.58 | 601700 |
| 2022-11-11 | 17.59 | $18.53 | 834647 |
| 2022-11-10 | 17.37 | $18.10 | 925900 |
| 2022-11-09 | 17.20 | $17.40 | 556614 |
| 2022-11-08 | 17.16 | $17.65 | 396822 |
| 2022-11-07 | 17.06 | $17.58 | 300600 |
| 2022-11-04 | 16.96 | $17.53 | 439400 |
| 2022-11-03 | 16.85 | $16.98 | 499608 |
| 2022-11-02 | 16.84 | $17.24 | 1.1M |
| 2022-11-01 | 16.78 | $17.34 | 835900 |
| 2022-10-31 | 16.68 | $17.25 | 567861 |
| 2022-10-28 | 16.60 | $17.16 | 695800 |
| 2022-10-27 | 16.51 | $16.88 | 534700 |
| 2022-10-26 | 16.48 | $16.88 | 1.5M |
| 2022-10-25 | 16.44 | $16.69 | 494136 |
| 2022-10-24 | 16.44 | $16.37 | 345711 |
| 2022-10-21 | 16.51 | $16.49 | 732800 |
| 2022-10-20 | 16.57 | $16.51 | 324700 |
| 2022-10-19 | 16.64 | $16.49 | 552801 |
| 2022-10-18 | 16.72 | $16.74 | 525219 |
| 2022-10-17 | 16.77 | $16.69 | 521500 |
| 2022-10-14 | 16.84 | $16.51 | 661600 |
| 2022-10-13 | 16.96 | $16.77 | 847915 |
| 2022-10-12 | 17.05 | $16.90 | 427035 |
| 2022-10-11 | 17.13 | $16.99 | 410138 |
| 2022-10-10 | 17.20 | $17.12 | 510700 |
| 2022-10-07 | 17.26 | $17.28 | 346600 |
| 2022-10-06 | 17.29 | $17.51 | 265100 |
| 2022-10-05 | 17.29 | $17.58 | 511741 |
| 2022-10-04 | 17.27 | $17.60 | 316900 |
| 2022-10-03 | 17.24 | $17.17 | 969522 |
| 2022-09-30 | 17.31 | $17.11 | 220000 |
| 2022-09-29 | 17.40 | $17.06 | 274248 |
| 2022-09-28 | 17.52 | $17.20 | 440900 |
| 2022-09-27 | 17.63 | $17.10 | 349600 |
| 2022-09-26 | 17.79 | $17.23 | 381527 |
| 2022-09-23 | 17.94 | $17.42 | 565700 |
| 2022-09-22 | 18.07 | $17.81 | 734625 |
| 2022-09-21 | 18.15 | $17.93 | 288682 |
| 2022-09-20 | 18.22 | $18.13 | 248611 |
| 2022-09-19 | 18.25 | $18.27 | 146129 |
| 2022-09-16 | 18.27 | $18.23 | 372611 |
| 2022-09-15 | 18.29 | $18.17 | 216100 |
| 2022-09-14 | 18.33 | $18.32 | 286805 |
| 2022-09-13 | 18.35 | $18.36 | 250900 |
| 2022-09-12 | 18.36 | $18.82 | 234543 |
| 2022-09-09 | 18.27 | $18.58 | 304100 |
| 2022-09-08 | 18.23 | $18.22 | 200116 |
| 2022-09-07 | 18.25 | $18.09 | 372631 |
| 2022-09-06 | 18.31 | $17.94 | 281500 |
| 2022-09-02 | 18.41 | $18.03 | 164640 |
| 2022-09-01 | 18.51 | $18.14 | 208700 |
| 2022-08-31 | 18.60 | $18.16 | 354800 |
| 2022-08-30 | 18.70 | $18.23 | 386000 |
| 2022-08-29 | 18.80 | $18.28 | 326400 |
| 2022-08-26 | 18.91 | $18.39 | 520600 |
| 2022-08-25 | 19.01 | $18.74 | 408742 |
| 2022-08-24 | 19.05 | $18.58 | 547200 |
| 2022-08-23 | 19.13 | $18.54 | 723400 |
| 2022-08-22 | 19.24 | $18.57 | 511400 |
| 2022-08-19 | 19.35 | $18.67 | 630446 |
| 2022-08-18 | 19.46 | $19.05 | 695800 |
| 2022-08-17 | 19.50 | $19.08 | 1.2M |
| 2022-08-16 | 19.54 | $19.23 | 548435 |
| 2022-08-15 | 19.56 | $19.61 | 1.5M |
| 2022-08-12 | 19.49 | $19.77 | 367771 |
| 2022-08-11 | 19.38 | $19.72 | 307341 |
| 2022-08-10 | 19.26 | $19.71 | 340226 |
| 2022-08-09 | 19.11 | $19.24 | 276300 |
| 2022-08-08 | 19.05 | $19.36 | 308627 |
| 2022-08-05 | 18.94 | $19.40 | 284013 |
| 2022-08-04 | 18.80 | $19.41 | 317600 |
| 2022-08-03 | 18.64 | $19.12 | 292500 |
| 2022-08-02 | 18.52 | $18.79 | 480747 |
| 2022-08-01 | 18.44 | $18.84 | 293334 |
| 2022-07-29 | 18.34 | $18.72 | 440639 |
| 2022-07-28 | 18.24 | $18.78 | 425200 |
| 2022-07-27 | 18.12 | $18.65 | 395643 |
| 2022-07-26 | 18.00 | $18.18 | 183447 |
| 2022-07-25 | 17.97 | $18.31 | 370300 |
| 2022-07-22 | 17.90 | $18.33 | 525800 |
| 2022-07-21 | 17.82 | $18.38 | 353233 |
| 2022-07-20 | 17.72 | $18.25 | 338538 |
| 2022-07-19 | 17.62 | $18.04 | 347300 |
| 2022-07-18 | 17.56 | $17.69 | 198100 |
| 2022-07-15 | 17.56 | $17.67 | 363214 |
| 2022-07-14 | 17.57 | $17.46 | 649211 |
| 2022-07-13 | 17.63 | $17.62 | 494005 |
| 2022-07-12 | 17.66 | $17.76 | 321600 |
| 2022-07-11 | 17.67 | $17.74 | 362102 |
| 2022-07-08 | 17.69 | $18.03 | 411800 |
| 2022-07-07 | 17.65 | $17.99 | 508200 |
| 2022-07-06 | 17.62 | $17.67 | 523400 |
| 2022-07-05 | 17.65 | $17.73 | 1.1M |
| 2022-07-01 | 17.68 | $17.66 | 728101 |
| 2022-06-30 | 17.72 | $17.68 | 590400 |
| 2022-06-29 | 17.77 | $17.85 | 672118 |
| 2022-06-28 | 17.80 | $17.91 | 920600 |
| 2022-06-27 | 17.82 | $18.11 | 679730 |
| 2022-06-24 | 17.80 | $18.23 | 448992 |
| 2022-06-23 | 17.75 | $17.90 | 1.2M |
| 2022-06-22 | 17.77 | $17.71 | 435431 |
| 2022-06-21 | 17.84 | $17.87 | 704000 |
| 2022-06-17 | 17.89 | $17.56 | 749347 |
| 2022-06-16 | 18.01 | $17.53 | 1.1M |
| 2022-06-15 | 18.16 | $17.86 | 1.1M |
| 2022-06-14 | 18.26 | $17.60 | 548900 |
| 2022-06-13 | 18.44 | $17.63 | 591700 |
| 2022-06-10 | 18.65 | $18.10 | 654413 |
| 2022-06-09 | 18.79 | $18.42 | 545100 |
| 2022-06-08 | 18.88 | $19.15 | 664700 |
| 2022-06-07 | 18.84 | $19.16 | 499818 |
| 2022-06-06 | 18.79 | $18.96 | 458921 |
| 2022-06-03 | 18.78 | $18.84 | 333700 |
| 2022-06-02 | 18.79 | $19.18 | 471428 |
| 2022-06-01 | 18.73 | $18.95 | 492000 |
| 2022-05-31 | 18.71 | $19.08 | 886416 |
| 2022-05-27 | 18.66 | $19.22 | 556600 |
| 2022-05-26 | 18.57 | $19.03 | 696307 |
| 2022-05-25 | 18.52 | $18.69 | 776000 |
| 2022-05-24 | 18.53 | $18.70 | 591816 |
| 2022-05-23 | 18.54 | $19.00 | 575300 |
| 2022-05-20 | 18.49 | $19.03 | 707602 |
| 2022-05-19 | 18.43 | $18.80 | 846300 |
| 2022-05-18 | 18.41 | $18.47 | 564038 |
| 2022-05-17 | 18.47 | $18.82 | 1.1M |
| 2022-05-16 | 18.46 | $18.49 | 825200 |
| 2022-05-13 | 18.52 | $18.56 | 845900 |
| 2022-05-12 | 18.58 | $17.98 | 1.6M |
| 2022-05-11 | 18.77 | $18.11 | 1.3M |
| 2022-05-10 | 18.98 | $18.32 | 892122 |
| 2022-05-09 | 19.17 | $18.51 | 1.1M |
| 2022-05-06 | 19.36 | $19.10 | 1.0M |
| 2022-05-05 | 19.46 | $19.32 | 1.0M |
| 2022-05-04 | 19.52 | $19.97 | 902705 |
| 2022-05-03 | 19.46 | $19.60 | 925626 |
| 2022-05-02 | 19.48 | $19.53 | 1.3M |
| 2022-04-29 | 19.51 | $19.53 | 1.9M |
| 2022-04-28 | 19.55 | $19.42 | 1.7M |
| 2022-04-27 | 19.62 | $19.19 | 1.2M |
| 2022-04-26 | 19.75 | $19.09 | 1.1M |
| 2022-04-25 | 19.93 | $19.62 | 1.9M |
| 2022-04-22 | 20.03 | $19.56 | 1.1M |
| 2022-04-21 | 20.15 | $19.69 | 1.2M |
| 2022-04-20 | 20.27 | $20.02 | 886616 |
| 2022-04-19 | 20.34 | $20.04 | 607304 |
| 2022-04-18 | 20.42 | $19.93 | 487709 |
| 2022-04-14 | 20.54 | $20.21 | 703100 |
| 2022-04-13 | 20.61 | $20.37 | 672122 |
| 2022-04-12 | 20.66 | $20.12 | 1.1M |
| 2022-04-11 | 20.77 | $20.32 | 924200 |
| 2022-04-08 | 20.86 | $20.56 | 709600 |
| 2022-04-07 | 20.91 | $20.69 | 764715 |
| 2022-04-06 | 20.95 | $20.88 | 886900 |
| 2022-04-05 | 20.94 | $21.12 | 863700 |
| 2022-04-04 | 20.89 | $21.40 | 810100 |
| 2022-04-01 | 20.76 | $20.98 | 917302 |
| 2022-03-31 | 20.70 | $20.84 | 866822 |
| 2022-03-30 | 20.67 | $21.20 | 808600 |
| 2022-03-29 | 20.55 | $21.41 | 1.5M |
| 2022-03-28 | 20.37 | $20.87 | 792300 |
| 2022-03-25 | 20.27 | $20.86 | 1.0M |
| 2022-03-24 | 20.16 | $20.94 | 992204 |
| 2022-03-23 | 20.01 | $20.72 | 1.2M |
| 2022-03-22 | 19.89 | $20.80 | 1.9M |
| 2022-03-21 | 19.74 | $20.54 | 828312 |
| 2022-03-18 | 19.62 | $20.70 | 1.6M |
| 2022-03-17 | 19.44 | $20.40 | 1.6M |
| 2022-03-16 | 19.31 | $20.23 | 2.4M |
| 2022-03-15 | 19.19 | $19.31 | 806900 |
| 2022-03-14 | 19.26 | $18.90 | 860032 |
| 2022-03-11 | 19.42 | $19.13 | 920434 |
| 2022-03-10 | 19.57 | $19.40 | 1.1M |
| 2022-03-09 | 19.69 | $19.33 | 1.7M |
| 2022-03-08 | 19.85 | $18.75 | 2.1M |
| 2022-03-07 | 20.15 | $18.88 | 1.5M |
| 2022-03-04 | 20.49 | $19.23 | 1.5M |
| 2022-03-03 | 20.80 | $19.67 | 1.0M |
| 2022-03-02 | 21.08 | $20.26 | 1.6M |
| 2022-03-01 | 21.28 | $20.34 | 2.1M |
| 2022-02-28 | 21.49 | $20.99 | 1.8M |
| 2022-02-25 | 21.60 | $21.33 | 2.1M |
| 2022-02-24 | 21.65 | $20.86 | 3.7M |
| 2022-02-23 | 21.81 | $21.37 | 986800 |
| 2022-02-22 | 21.90 | $21.57 | 1.5M |
| 2022-02-18 | 21.95 | $21.78 | 1.1M |
| 2022-02-17 | 21.96 | $21.94 | 962017 |
| 2022-02-16 | 21.94 | $22.24 | 1.1M |
| 2022-02-15 | 21.86 | $22.04 | 1.5M |
| 2022-02-14 | 21.80 | $21.78 | 1.5M |
| 2022-02-11 | 21.78 | $22.04 | 1.7M |
| 2022-02-10 | 21.71 | $22.26 | 1.4M |
| 2022-02-09 | 21.58 | $22.51 | 1.1M |
| 2022-02-08 | 21.38 | $22.13 | 1.0M |
| 2022-02-07 | 21.22 | $21.77 | 1.4M |
| 2022-02-04 | 21.11 | $21.46 | 730300 |
| 2022-02-03 | 21.06 | $21.33 | 864039 |
| 2022-02-02 | 21.02 | $21.24 | 1.1M |
| 2022-02-01 | 20.99 | $21.39 | 1.6M |
| 2022-01-31 | 20.94 | $21.09 | 899014 |
| 2022-01-28 | 20.93 | $20.74 | 1.4M |
| 2022-01-27 | 21.00 | $20.75 | 976400 |
| 2022-01-26 | 21.09 | $20.86 | 1.3M |
| 2022-01-25 | 21.16 | $21.05 | 2.5M |
| 2022-01-24 | 21.21 | $21.14 | 2.8M |
| 2022-01-21 | 21.24 | $21.28 | 1.5M |
| 2022-01-20 | 21.26 | $21.46 | 911200 |
| 2022-01-19 | 21.24 | $21.50 | 902812 |
| 2022-01-18 | 21.21 | $21.38 | 1.0M |
| 2022-01-14 | 21.20 | $21.60 | 2.0M |
| 2022-01-13 | 21.14 | $21.54 | 1.9M |
| 2022-01-12 | 21.09 | $21.78 | 756943 |
| 2022-01-11 | 20.98 | $21.63 | 890200 |
| 2022-01-10 | 20.89 | $21.22 | 624800 |
| 2022-01-07 | 20.87 | $21.23 | 794600 |
| 2022-01-06 | 20.86 | $21.05 | 1.0M |
| 2022-01-05 | 20.88 | $20.87 | 1.4M |
| 2022-01-04 | 20.94 | $21.29 | 1.1M |
| 2022-01-03 | 20.93 | $21.43 | 748600 |
| 2021-12-31 | 20.89 | $21.39 | 730047 |
| 2021-12-30 | 20.85 | $21.27 | 542727 |
| 2021-12-29 | 20.84 | $21.29 | 419100 |
| 2021-12-28 | 20.83 | $21.21 | 1.2M |
| 2021-12-27 | 20.84 | $21.16 | 516800 |
| 2021-12-23 | 20.86 | $21.08 | 549200 |
| 2021-12-22 | 20.91 | $21.08 | 953030 |
| 2021-12-21 | 20.98 | $20.91 | 1.3M |
| 2021-12-20 | 21.09 | $20.64 | 1.2M |
| 2021-12-17 | 21.28 | $20.78 | 896900 |
| 2021-12-16 | 21.48 | $21.00 | 1.6M |
| 2021-12-15 | 21.67 | $21.01 | 1.1M |
| 2021-12-14 | 21.89 | $20.97 | 809600 |
| 2021-12-13 | 22.16 | $21.01 | 1.0M |
| 2021-12-10 | 22.46 | $22.45 | 685200 |
| 2021-12-09 | 22.52 | $22.57 | 723600 |
| 2021-12-08 | 22.56 | $22.66 | 707421 |
| 2021-12-07 | 22.59 | $22.61 | 799800 |
| 2021-12-06 | 22.64 | $22.44 | 1.2M |
| 2021-12-03 | 22.74 | $22.08 | 1.1M |
| 2021-12-02 | 22.93 | $22.17 | 1.4M |
| 2021-12-01 | 23.14 | $22.25 | 1.0M |
| 2021-11-30 | 23.36 | $22.48 | 2.0M |
| 2021-11-29 | 23.57 | $22.81 | 1.1M |
| 2021-11-26 | 23.74 | $22.90 | 663300 |
| 2021-11-24 | 23.93 | $23.53 | 1.1M |
| 2021-11-23 | 24.01 | $23.78 | 714134 |
| 2021-11-22 | 24.06 | $23.73 | 677100 |
| 2021-11-19 | 24.12 | $23.71 | 535222 |
| 2021-11-18 | 24.19 | $23.96 | 695004 |
| 2021-11-17 | 24.22 | $23.91 | 951822 |
| 2021-11-16 | 24.27 | $24.13 | 1.0M |
| 2021-11-15 | 24.28 | $24.14 | 590400 |
| 2021-11-12 | 24.28 | $24.09 | 566400 |
| 2021-11-11 | 24.30 | $24.09 | 470623 |
| 2021-11-10 | 24.31 | $23.94 | 803800 |
| 2021-11-09 | 24.36 | $24.16 | 816500 |
| 2021-11-08 | 24.37 | $24.51 | 618316 |
| 2021-11-05 | 24.30 | $24.28 | 642200 |
| 2021-11-04 | 24.27 | $24.32 | 653100 |
| 2021-11-03 | 24.23 | $24.32 | 590900 |
| 2021-11-02 | 24.17 | $24.16 | 1.0M |
| 2021-11-01 | 24.14 | $24.10 | 429406 |
| 2021-10-29 | 24.12 | $24.05 | 425630 |
| 2021-10-28 | 24.10 | $24.19 | 465700 |
| 2021-10-27 | 24.04 | $24.03 | 637300 |
| 2021-10-26 | 24.01 | $24.10 | 452447 |
| 2021-10-25 | 23.96 | $24.12 | 594836 |
| 2021-10-22 | 23.89 | $24.04 | 857600 |
| 2021-10-21 | 23.83 | $23.96 | 441300 |
| 2021-10-20 | 23.78 | $24.28 | 528700 |
| 2021-10-19 | 23.64 | $24.12 | 578600 |
| 2021-10-18 | 23.52 | $23.92 | 569300 |
| 2021-10-15 | 23.42 | $23.93 | 1.3M |
| 2021-10-14 | 23.30 | $23.94 | 834924 |
| 2021-10-13 | 23.15 | $23.62 | 728624 |
| 2021-10-12 | 23.05 | $23.15 | 651300 |
| 2021-10-11 | 23.04 | $23.19 | 363328 |
| 2021-10-08 | 23.01 | $23.27 | 698300 |
| 2021-10-07 | 22.97 | $23.15 | 846105 |
| 2021-10-06 | 22.94 | $23.12 | 939802 |
| 2021-10-05 | 22.91 | $22.87 | 455149 |
| 2021-10-04 | 22.94 | $22.98 | 684803 |
| 2021-10-01 | 22.94 | $22.91 | 702794 |
| 2021-09-30 | 22.96 | $22.77 | 1.2M |
| 2021-09-29 | 23.02 | $22.80 | 580600 |
| 2021-09-28 | 23.07 | $22.95 | 571800 |
| 2021-09-27 | 23.11 | $23.33 | 431942 |
| 2021-09-24 | 23.07 | $22.90 | 422400 |
| 2021-09-23 | 23.12 | $23.24 | 470600 |
| 2021-09-22 | 23.10 | $22.92 | 1.2M |
| 2021-09-21 | 23.15 | $22.93 | 680430 |
| 2021-09-20 | 23.21 | $22.89 | 989033 |
| 2021-09-17 | 23.28 | $23.21 | 414304 |
| 2021-09-16 | 23.30 | $23.26 | 273121 |
| 2021-09-15 | 23.30 | $23.38 | 431839 |
| 2021-09-14 | 23.29 | $23.23 | 520007 |
| 2021-09-13 | 23.30 | $23.28 | 807247 |
| 2021-09-10 | 23.31 | $23.32 | 698449 |
| 2021-09-09 | 23.31 | $23.30 | 1.1M |
| 2021-09-08 | 23.31 | $23.18 | 560600 |
| 2021-09-07 | 23.34 | $23.46 | 314749 |
| 2021-09-03 | 23.32 | $23.42 | 440135 |
| 2021-09-02 | 23.30 | $23.43 | 481600 |
| 2021-09-01 | 23.27 | $23.32 | 880213 |
| 2021-08-31 | 23.27 | $23.10 | 1.6M |
| 2021-08-30 | 23.31 | $23.40 | 478512 |
| 2021-08-27 | 23.29 | $23.26 | 380516 |
| 2021-08-26 | 23.30 | $23.16 | 716248 |
| 2021-08-25 | 23.33 | $23.27 | 285104 |
| 2021-08-24 | 23.35 | $23.25 | 244100 |
| 2021-08-23 | 23.37 | $23.10 | 595100 |
| 2021-08-20 | 23.42 | $23.32 | 1.4M |
| 2021-08-19 | 23.44 | $23.09 | 1.4M |
| 2021-08-18 | 23.51 | $23.35 | 672900 |
| 2021-08-17 | 23.53 | $23.18 | 690429 |
| 2021-08-16 | 23.60 | $23.59 | 827200 |
| 2021-08-13 | 23.59 | $23.62 | 412400 |
| 2021-08-12 | 23.56 | $23.63 | 649221 |
| 2021-08-11 | 23.54 | $23.64 | 489700 |
| 2021-08-10 | 23.50 | $23.79 | 506212 |
| 2021-08-09 | 23.43 | $23.57 | 528300 |
| 2021-08-06 | 23.39 | $23.58 | 1.0M |
| 2021-08-05 | 23.34 | $23.66 | 582321 |
| 2021-08-04 | 23.27 | $23.65 | 695123 |
| 2021-08-03 | 23.19 | $23.37 | 888700 |
| 2021-08-02 | 23.16 | $23.19 | 1.1M |
| 2021-07-30 | 23.15 | $23.49 | 406600 |
| 2021-07-29 | 23.09 | $23.56 | 566019 |
| 2021-07-28 | 23.00 | $23.20 | 1.0M |
| 2021-07-27 | 22.97 | $23.12 | 863200 |
| 2021-07-26 | 22.95 | $23.20 | 496800 |
| 2021-07-23 | 22.92 | $23.18 | 417700 |
| 2021-07-22 | 22.89 | $23.19 | 763800 |
| 2021-07-21 | 22.85 | $22.90 | 1.0M |
| 2021-07-20 | 22.86 | $22.83 | 349100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.91
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.35
Average
22.01
Maximum
31.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.91 | $31.48 | 1.0M |
| 2026-07-16 | 31.88 | $31.79 | 706083 |
| 2026-07-15 | 31.74 | $32.09 | 998400 |
| 2026-07-14 | 31.47 | $31.63 | 700800 |
| 2026-07-13 | 31.27 | $31.43 | 864046 |
| 2026-07-10 | 31.07 | $31.64 | 878744 |
| 2026-07-09 | 30.76 | $31.36 | 3.4M |
| 2026-07-08 | 30.46 | $31.01 | 920906 |
| 2026-07-07 | 30.20 | $30.66 | 1.4M |
| 2026-07-06 | 29.99 | $30.28 | 709600 |
| 2026-07-02 | 29.85 | $30.16 | 568346 |
| 2026-07-01 | 29.72 | $29.70 | 641300 |
| 2026-06-30 | 29.69 | $29.61 | 1.4M |
| 2026-06-29 | 29.69 | $29.83 | 534256 |
| 2026-06-26 | 29.62 | $29.66 | 309128 |
| 2026-06-25 | 29.58 | $29.57 | 470619 |
| 2026-06-24 | 29.56 | $29.65 | 341123 |
| 2026-06-23 | 29.51 | $29.63 | 400935 |
| 2026-06-22 | 29.45 | $29.79 | 668317 |
| 2026-06-18 | 29.33 | $29.79 | 820831 |
| 2026-06-17 | 29.18 | $29.59 | 755850 |
| 2026-06-16 | 29.06 | $29.36 | 380900 |
| 2026-06-15 | 28.98 | $28.92 | 743900 |
| 2026-06-12 | 29.03 | $29.15 | 703140 |
| 2026-06-11 | 29.03 | $29.13 | 840229 |
| 2026-06-10 | 29.02 | $28.53 | 765146 |
| 2026-06-09 | 29.21 | $28.87 | 2.1M |
| 2026-06-08 | 29.33 | $28.69 | 1.1M |
| 2026-06-05 | 29.54 | $28.67 | 3.8M |
| 2026-06-04 | 29.79 | $29.69 | 625774 |
| 2026-06-03 | 29.77 | $29.77 | 1.3M |
| 2026-06-02 | 29.72 | $29.98 | 1.3M |
| 2026-06-01 | 29.58 | $29.70 | 2.8M |
| 2026-05-29 | 29.50 | $29.49 | 1.2M |
| 2026-05-28 | 29.47 | $29.43 | 1.0M |
| 2026-05-27 | 29.44 | $29.31 | 763847 |
| 2026-05-26 | 29.45 | $29.41 | 1.1M |
| 2026-05-22 | 29.42 | $29.47 | 333976 |
| 2026-05-21 | 29.36 | $29.51 | 448400 |
| 2026-05-20 | 29.27 | $29.59 | 692326 |
| 2026-05-19 | 29.14 | $29.22 | 711400 |
| 2026-05-18 | 29.09 | $29.19 | 737400 |
| 2026-05-15 | 29.04 | $28.95 | 364637 |
| 2026-05-14 | 29.05 | $29.08 | 429800 |
| 2026-05-13 | 29.02 | $29.39 | 513751 |
| 2026-05-12 | 28.88 | $28.98 | 940330 |
| 2026-05-11 | 28.85 | $28.91 | 2.6M |
| 2026-05-08 | 28.82 | $28.89 | 386900 |
| 2026-05-07 | 28.80 | $28.66 | 440726 |
| 2026-05-06 | 28.84 | $29.12 | 751584 |
| 2026-05-05 | 28.75 | $28.72 | 403700 |
| 2026-05-04 | 28.76 | $28.46 | 607801 |
| 2026-05-01 | 28.86 | $28.92 | 430810 |
| 2026-04-30 | 28.83 | $28.98 | 854541 |
| 2026-04-29 | 28.77 | $28.20 | 580015 |
| 2026-04-28 | 28.95 | $28.44 | 439053 |
| 2026-04-27 | 29.09 | $28.61 | 407945 |
| 2026-04-24 | 29.20 | $28.78 | 586434 |
| 2026-04-23 | 29.28 | $28.74 | 684400 |
| 2026-04-22 | 29.38 | $29.01 | 549900 |
| 2026-04-21 | 29.41 | $28.88 | 750927 |
| 2026-04-20 | 29.48 | $29.40 | 686441 |
| 2026-04-17 | 29.40 | $29.41 | 920946 |
| 2026-04-16 | 29.28 | $29.15 | 453100 |
| 2026-04-15 | 29.22 | $29.31 | 616700 |
| 2026-04-14 | 29.09 | $29.23 | 414073 |
| 2026-04-13 | 28.94 | $29.24 | 1.1M |
| 2026-04-10 | 28.76 | $28.98 | 3.2M |
| 2026-04-09 | 28.61 | $28.88 | 686720 |
| 2026-04-08 | 28.45 | $29.05 | 763933 |
| 2026-04-07 | 28.21 | $28.38 | 701270 |
| 2026-04-06 | 28.12 | $28.46 | 509700 |
| 2026-04-02 | 27.99 | $28.29 | 568703 |
| 2026-04-01 | 27.88 | $28.48 | 752419 |
| 2026-03-31 | 27.69 | $28.22 | 1.1M |
| 2026-03-30 | 27.54 | $27.65 | 823300 |
| 2026-03-27 | 27.54 | $27.58 | 463400 |
| 2026-03-26 | 27.56 | $27.61 | 834196 |
| 2026-03-25 | 27.59 | $27.82 | 1.1M |
| 2026-03-24 | 27.56 | $27.48 | 1.6M |
| 2026-03-23 | 27.63 | $27.92 | 1.2M |
| 2026-03-20 | 27.58 | $27.36 | 1.5M |
| 2026-03-19 | 27.70 | $28.24 | 860278 |
| 2026-03-18 | 27.57 | $27.97 | 476400 |
| 2026-03-17 | 27.50 | $28.11 | 453340 |
| 2026-03-16 | 27.38 | $27.86 | 867100 |
| 2026-03-13 | 27.32 | $27.13 | 2.5M |
| 2026-03-12 | 27.49 | $27.42 | 837300 |
| 2026-03-11 | 27.60 | $27.78 | 1.1M |
| 2026-03-10 | 27.63 | $27.69 | 1.3M |
| 2026-03-09 | 27.70 | $27.66 | 2.3M |
| 2026-03-06 | 27.81 | $27.26 | 1.4M |
| 2026-03-05 | 28.06 | $27.26 | 1.3M |
| 2026-03-04 | 28.38 | $27.77 | 1.6M |
| 2026-03-03 | 28.60 | $27.86 | 2.5M |
| 2026-03-02 | 28.84 | $28.28 | 889700 |
| 2026-02-27 | 29.01 | $28.77 | 798011 |
| 2026-02-26 | 29.05 | $28.80 | 860573 |
| 2026-02-25 | 29.09 | $28.92 | 494146 |
| 2026-02-24 | 29.09 | $29.02 | 545300 |
| 2026-02-23 | 29.06 | $29.08 | 497327 |
| 2026-02-20 | 28.99 | $29.43 | 813600 |
| 2026-02-19 | 28.80 | $29.02 | 615932 |
| 2026-02-18 | 28.70 | $28.81 | 652479 |
| 2026-02-17 | 28.63 | $28.58 | 670500 |
| 2026-02-13 | 28.63 | $28.47 | 776083 |
| 2026-02-12 | 28.65 | $28.65 | 992003 |
| 2026-02-11 | 28.62 | $28.98 | 563657 |
| 2026-02-10 | 28.47 | $28.58 | 674007 |
| 2026-02-09 | 28.42 | $28.44 | 1.2M |
| 2026-02-06 | 28.40 | $28.49 | 769138 |
| 2026-02-05 | 28.35 | $28.11 | 1.4M |
| 2026-02-04 | 28.42 | $28.11 | 1.2M |
| 2026-02-03 | 28.50 | $28.01 | 1.3M |
| 2026-02-02 | 28.62 | $28.29 | 792000 |
| 2026-01-30 | 28.68 | $28.21 | 868021 |
| 2026-01-29 | 28.78 | $28.83 | 1.3M |
| 2026-01-28 | 28.69 | $28.88 | 856624 |
| 2026-01-27 | 28.57 | $29.00 | 914256 |
| 2026-01-26 | 28.38 | $28.51 | 519608 |
| 2026-01-23 | 28.30 | $28.57 | 1.2M |
| 2026-01-22 | 28.18 | $28.07 | 693616 |
| 2026-01-21 | 28.18 | $27.90 | 764900 |
| 2026-01-20 | 28.25 | $27.89 | 936400 |
| 2026-01-16 | 28.32 | $28.04 | 548121 |
| 2026-01-15 | 28.37 | $28.05 | 587918 |
| 2026-01-14 | 28.41 | $28.12 | 1.2M |
| 2026-01-13 | 28.44 | $28.27 | 1.0M |
| 2026-01-12 | 28.43 | $28.40 | 699700 |
| 2026-01-09 | 28.36 | $28.32 | 634000 |
| 2026-01-08 | 28.30 | $28.26 | 1.0M |
| 2026-01-07 | 28.25 | $28.64 | 1.0M |
| 2026-01-06 | 28.05 | $28.86 | 850248 |
| 2026-01-05 | 27.75 | $28.43 | 1.0M |
| 2026-01-02 | 27.51 | $27.75 | 611400 |
| 2025-12-31 | 27.43 | $27.51 | 288817 |
| 2025-12-30 | 27.42 | $27.74 | 362522 |
| 2025-12-29 | 27.33 | $27.70 | 598400 |
| 2025-12-26 | 27.24 | $27.55 | 2.1M |
| 2025-12-24 | 27.18 | $27.55 | 327900 |
| 2025-12-23 | 27.10 | $27.57 | 872300 |
| 2025-12-22 | 27.02 | $27.38 | 615915 |
| 2025-12-19 | 26.98 | $26.93 | 450622 |
| 2025-12-18 | 27.07 | $26.87 | 757100 |
| 2025-12-17 | 27.22 | $26.71 | 866731 |
| 2025-12-16 | 27.45 | $27.08 | 1.2M |
| 2025-12-15 | 27.62 | $27.73 | 741832 |
| 2025-12-12 | 27.62 | $27.74 | 779600 |
| 2025-12-11 | 27.63 | $27.77 | 1.7M |
| 2025-12-10 | 27.63 | $27.58 | 944533 |
| 2025-12-09 | 27.70 | $27.49 | 776606 |
| 2025-12-08 | 27.81 | $27.48 | 926500 |
| 2025-12-05 | 27.95 | $27.82 | 763400 |
| 2025-12-04 | 28.01 | $28.02 | 477100 |
| 2025-12-03 | 28.03 | $28.15 | 814100 |
| 2025-12-02 | 28.02 | $28.20 | 821727 |
| 2025-12-01 | 27.98 | $27.99 | 746859 |
| 2025-11-28 | 28.01 | $28.39 | 577623 |
| 2025-11-26 | 27.92 | $28.12 | 694939 |
| 2025-11-25 | 27.90 | $27.99 | 652827 |
| 2025-11-24 | 27.92 | $27.89 | 857500 |
| 2025-11-21 | 27.97 | $27.62 | 961921 |
| 2025-11-20 | 28.13 | $27.58 | 1.6M |
| 2025-11-19 | 28.33 | $28.22 | 1.0M |
| 2025-11-18 | 28.38 | $28.29 | 1.3M |
| 2025-11-17 | 28.42 | $28.33 | 989100 |
| 2025-11-14 | 28.46 | $28.44 | 1.1M |
| 2025-11-13 | 28.46 | $28.29 | 1.4M |
| 2025-11-12 | 28.52 | $28.69 | 949600 |
| 2025-11-11 | 28.46 | $28.78 | 1.3M |
| 2025-11-10 | 28.37 | $28.68 | 477714 |
| 2025-11-07 | 28.28 | $28.42 | 620852 |
| 2025-11-06 | 28.25 | $28.40 | 924300 |
| 2025-11-05 | 28.23 | $28.16 | 659700 |
| 2025-11-04 | 28.29 | $28.12 | 1.7M |
| 2025-11-03 | 28.37 | $28.47 | 1.7M |
| 2025-10-31 | 28.35 | $28.45 | 763625 |
| 2025-10-30 | 28.34 | $28.41 | 883731 |
| 2025-10-29 | 28.35 | $28.43 | 847625 |
| 2025-10-28 | 28.34 | $28.81 | 597483 |
| 2025-10-27 | 28.22 | $28.70 | 479621 |
| 2025-10-24 | 28.11 | $28.36 | 396143 |
| 2025-10-23 | 28.09 | $28.28 | 572823 |
| 2025-10-22 | 28.09 | $28.00 | 838341 |
| 2025-10-21 | 28.19 | $28.13 | 594444 |
| 2025-10-20 | 28.26 | $28.38 | 847527 |
| 2025-10-17 | 28.28 | $28.07 | 1.4M |
| 2025-10-16 | 28.40 | $27.98 | 1.5M |
| 2025-10-15 | 28.58 | $28.11 | 1.4M |
| 2025-10-14 | 28.75 | $28.41 | 829201 |
| 2025-10-13 | 28.87 | $28.58 | 973100 |
| 2025-10-10 | 28.96 | $28.33 | 1.5M |
| 2025-10-09 | 29.15 | $29.02 | 636791 |
| 2025-10-08 | 29.15 | $29.41 | 365200 |
| 2025-10-07 | 29.03 | $29.52 | 415946 |
| 2025-10-06 | 28.85 | $29.24 | 1.2M |
| 2025-10-03 | 28.71 | $29.08 | 336505 |
| 2025-10-02 | 28.59 | $28.92 | 474200 |
| 2025-10-01 | 28.49 | $28.58 | 1.3M |
| 2025-09-30 | 28.48 | $28.34 | 1.1M |
| 2025-09-29 | 28.54 | $28.29 | 316300 |
| 2025-09-26 | 28.64 | $28.35 | 573727 |
| 2025-09-25 | 28.73 | $28.24 | 640976 |
| 2025-09-24 | 28.87 | $28.41 | 446400 |
| 2025-09-23 | 28.99 | $28.67 | 495750 |
| 2025-09-22 | 29.04 | $28.93 | 236000 |
| 2025-09-19 | 29.03 | $28.83 | 238200 |
| 2025-09-18 | 29.03 | $28.79 | 278800 |
| 2025-09-17 | 29.04 | $28.73 | 1.0M |
| 2025-09-16 | 29.07 | $28.92 | 533109 |
| 2025-09-15 | 29.03 | $29.00 | 503000 |
| 2025-09-12 | 28.95 | $29.01 | 957200 |
| 2025-09-11 | 28.85 | $29.15 | 622796 |
| 2025-09-10 | 28.67 | $28.94 | 365600 |
| 2025-09-09 | 28.52 | $28.54 | 315800 |
| 2025-09-08 | 28.45 | $28.61 | 427137 |
| 2025-09-05 | 28.34 | $28.53 | 959550 |
| 2025-09-04 | 28.22 | $28.29 | 921949 |
| 2025-09-03 | 28.15 | $28.02 | 602680 |
| 2025-09-02 | 28.15 | $28.00 | 491900 |
| 2025-08-29 | 28.14 | $28.10 | 288443 |
| 2025-08-28 | 28.10 | $28.02 | 707019 |
| 2025-08-27 | 28.07 | $27.89 | 506900 |
| 2025-08-26 | 28.07 | $28.04 | 322700 |
| 2025-08-25 | 28.02 | $28.10 | 308300 |
| 2025-08-22 | 27.93 | $28.27 | 395798 |
| 2025-08-21 | 27.76 | $27.68 | 319700 |
| 2025-08-20 | 27.74 | $27.68 | 345600 |
| 2025-08-19 | 27.71 | $27.64 | 430941 |
| 2025-08-18 | 27.68 | $27.55 | 353710 |
| 2025-08-15 | 27.66 | $27.74 | 313800 |
| 2025-08-14 | 27.58 | $27.73 | 289000 |
| 2025-08-13 | 27.48 | $28.09 | 1.9M |
| 2025-08-12 | 27.24 | $27.81 | 568822 |
| 2025-08-11 | 27.03 | $26.92 | 189900 |
| 2025-08-08 | 27.05 | $27.09 | 250514 |
| 2025-08-07 | 27.03 | $27.17 | 682200 |
| 2025-08-06 | 26.97 | $26.91 | 201744 |
| 2025-08-05 | 26.97 | $26.79 | 451705 |
| 2025-08-04 | 27.02 | $26.96 | 560100 |
| 2025-08-01 | 27.02 | $26.53 | 836600 |
| 2025-07-31 | 27.15 | $26.47 | 537920 |
| 2025-07-30 | 27.32 | $26.77 | 653000 |
| 2025-07-29 | 27.44 | $27.03 | 639800 |
| 2025-07-28 | 27.48 | $27.18 | 435322 |
| 2025-07-25 | 27.49 | $27.48 | 300221 |
| 2025-07-24 | 27.39 | $27.49 | 562587 |
| 2025-07-23 | 27.25 | $27.35 | 781500 |
| 2025-07-22 | 27.13 | $27.16 | 412300 |
| 2025-07-21 | 27.03 | $27.16 | 1.2M |
| 2025-07-18 | 26.90 | $27.24 | 519000 |
| 2025-07-17 | 26.72 | $27.15 | 265472 |
| 2025-07-16 | 26.51 | $26.89 | 1.0M |
| 2025-07-15 | 26.34 | $26.56 | 461812 |
| 2025-07-14 | 26.24 | $26.49 | 783131 |
| 2025-07-11 | 26.13 | $26.24 | 311800 |
| 2025-07-10 | 26.07 | $26.31 | 228523 |
| 2025-07-09 | 25.98 | $26.34 | 579724 |
| 2025-07-08 | 25.85 | $26.08 | 276300 |
| 2025-07-07 | 25.78 | $25.97 | 564600 |
| 2025-07-03 | 25.73 | $25.88 | 1.4M |
| 2025-07-02 | 25.69 | $25.89 | 678412 |
| 2025-07-01 | 25.65 | $25.80 | 477400 |
| 2025-06-30 | 25.62 | $25.98 | 750700 |
| 2025-06-27 | 25.53 | $25.91 | 809300 |
| 2025-06-26 | 25.44 | $25.81 | 467900 |
| 2025-06-25 | 25.36 | $25.48 | 246045 |
| 2025-06-24 | 25.38 | $25.47 | 306500 |
| 2025-06-23 | 25.41 | $25.19 | 849446 |
| 2025-06-20 | 25.53 | $25.10 | 473000 |
| 2025-06-18 | 25.70 | $25.39 | 349500 |
| 2025-06-17 | 25.83 | $25.50 | 638200 |
| 2025-06-16 | 25.94 | $25.49 | 308884 |
| 2025-06-13 | 26.08 | $25.74 | 221041 |
| 2025-06-12 | 26.17 | $25.90 | 186600 |
| 2025-06-11 | 26.23 | $25.76 | 751571 |
| 2025-06-10 | 26.33 | $25.89 | 524200 |
| 2025-06-09 | 26.41 | $26.21 | 289900 |
| 2025-06-06 | 26.40 | $26.31 | 253205 |
| 2025-06-05 | 26.34 | $26.35 | 423385 |
| 2025-06-04 | 26.26 | $26.14 | 226500 |
| 2025-06-03 | 26.21 | $26.01 | 400800 |
| 2025-06-02 | 26.19 | $26.03 | 843400 |
| 2025-05-30 | 26.15 | $25.74 | 513953 |
| 2025-05-29 | 26.19 | $25.88 | 273000 |
| 2025-05-28 | 26.17 | $26.00 | 1.2M |
| 2025-05-27 | 26.11 | $25.99 | 653537 |
| 2025-05-23 | 26.02 | $25.79 | 745950 |
| 2025-05-22 | 25.97 | $25.70 | 1.1M |
| 2025-05-21 | 25.93 | $25.59 | 504708 |
| 2025-05-20 | 25.90 | $25.67 | 433700 |
| 2025-05-19 | 25.83 | $25.68 | 227162 |
| 2025-05-16 | 25.73 | $25.67 | 461000 |
| 2025-05-15 | 25.60 | $25.59 | 266632 |
| 2025-05-14 | 25.45 | $25.25 | 723086 |
| 2025-05-13 | 25.37 | $25.21 | 833000 |
| 2025-05-12 | 25.27 | $25.12 | 321747 |
| 2025-05-09 | 25.17 | $24.94 | 360074 |
| 2025-05-08 | 25.09 | $24.74 | 740270 |
| 2025-05-07 | 25.05 | $24.96 | 496800 |
| 2025-05-06 | 24.92 | $25.03 | 321755 |
| 2025-05-05 | 24.72 | $25.04 | 579800 |
| 2025-05-02 | 24.47 | $24.89 | 331100 |
| 2025-05-01 | 24.21 | $24.39 | 1.9M |
| 2025-04-30 | 24.03 | $24.33 | 560219 |
| 2025-04-29 | 23.83 | $24.17 | 271430 |
| 2025-04-28 | 23.63 | $24.17 | 328368 |
| 2025-04-25 | 23.38 | $24.00 | 498000 |
| 2025-04-24 | 23.12 | $24.03 | 312109 |
| 2025-04-23 | 22.80 | $23.55 | 717715 |
| 2025-04-22 | 22.57 | $23.52 | 263180 |
| 2025-04-21 | 22.29 | $23.15 | 822500 |
| 2025-04-17 | 22.07 | $23.10 | 775525 |
| 2025-04-16 | 21.83 | $22.62 | 479726 |
| 2025-04-15 | 21.70 | $22.34 | 604700 |
| 2025-04-14 | 21.63 | $22.12 | 6.2M |
| 2025-04-11 | 21.63 | $22.08 | 1.1M |
| 2025-04-10 | 21.66 | $21.53 | 1.7M |
| 2025-04-09 | 21.87 | $22.24 | 4.7M |
| 2025-04-08 | 21.92 | $20.22 | 2.2M |
| 2025-04-07 | 22.63 | $20.78 | 4.2M |
| 2025-04-04 | 23.32 | $21.84 | 1.4M |
| 2025-04-03 | 23.83 | $23.39 | 1.2M |
| 2025-04-02 | 23.96 | $23.96 | 451200 |
| 2025-04-01 | 23.93 | $23.84 | 451603 |
| 2025-03-31 | 23.94 | $23.76 | 456200 |
| 2025-03-28 | 23.97 | $23.87 | 868416 |
| 2025-03-27 | 23.96 | $24.17 | 458525 |
| 2025-03-26 | 23.86 | $23.96 | 388238 |
| 2025-03-25 | 23.80 | $24.04 | 460449 |
| 2025-03-24 | 23.70 | $23.83 | 552620 |
| 2025-03-21 | 23.64 | $23.76 | 233927 |
| 2025-03-20 | 23.59 | $23.73 | 237500 |
| 2025-03-19 | 23.53 | $23.77 | 292900 |
| 2025-03-18 | 23.45 | $23.57 | 644252 |
| 2025-03-17 | 23.41 | $23.65 | 565712 |
| 2025-03-14 | 23.33 | $23.28 | 526050 |
| 2025-03-13 | 23.36 | $23.01 | 654200 |
| 2025-03-12 | 23.48 | $23.11 | 723300 |
| 2025-03-11 | 23.59 | $23.05 | 635724 |
| 2025-03-10 | 23.74 | $23.33 | 1.4M |
| 2025-03-07 | 23.84 | $23.83 | 746905 |
| 2025-03-06 | 23.79 | $23.82 | 512532 |
| 2025-03-05 | 23.73 | $24.13 | 1.3M |
| 2025-03-04 | 23.55 | $23.47 | 924400 |
| 2025-03-03 | 23.54 | $23.25 | 628336 |
| 2025-02-28 | 23.59 | $23.25 | 643100 |
| 2025-02-27 | 23.65 | $23.25 | 214400 |
| 2025-02-26 | 23.72 | $23.42 | 303800 |
| 2025-02-25 | 23.75 | $23.33 | 286200 |
| 2025-02-24 | 23.80 | $23.47 | 242213 |
| 2025-02-21 | 23.81 | $23.52 | 365300 |
| 2025-02-20 | 23.81 | $23.76 | 236434 |
| 2025-02-19 | 23.71 | $23.75 | 266959 |
| 2025-02-18 | 23.59 | $23.86 | 385508 |
| 2025-02-14 | 23.41 | $23.50 | 271700 |
| 2025-02-13 | 23.29 | $23.52 | 2.3M |
| 2025-02-12 | 23.13 | $23.26 | 3.9M |
| 2025-02-11 | 23.02 | $23.11 | 345318 |
| 2025-02-10 | 22.92 | $23.08 | 487304 |
| 2025-02-07 | 22.81 | $22.89 | 390200 |
| 2025-02-06 | 22.73 | $22.75 | 482900 |
| 2025-02-05 | 22.68 | $22.70 | 791300 |
| 2025-02-04 | 22.62 | $22.72 | 321100 |
| 2025-02-03 | 22.54 | $22.48 | 799200 |
| 2025-01-31 | 22.52 | $22.58 | 705000 |
| 2025-01-30 | 22.46 | $22.67 | 394136 |
| 2025-01-29 | 22.36 | $22.51 | 301300 |
| 2025-01-28 | 22.28 | $22.50 | 412200 |
| 2025-01-27 | 22.19 | $22.41 | 375100 |
| 2025-01-24 | 22.11 | $22.39 | 319513 |
| 2025-01-23 | 22.01 | $22.27 | 564900 |
| 2025-01-22 | 21.93 | $22.18 | 286543 |
| 2025-01-21 | 21.87 | $22.29 | 545806 |
| 2025-01-17 | 21.75 | $22.02 | 319900 |
| 2025-01-16 | 21.70 | $21.90 | 426200 |
| 2025-01-15 | 21.68 | $21.83 | 630534 |
| 2025-01-14 | 21.68 | $21.77 | 265528 |
| 2025-01-13 | 21.71 | $21.65 | 671200 |
| 2025-01-10 | 21.78 | $21.68 | 1.2M |
| 2025-01-08 | 21.86 | $22.29 | 830710 |
| 2025-01-07 | 21.76 | $22.00 | 458732 |
| 2025-01-06 | 21.75 | $22.13 | 340524 |
| 2025-01-03 | 21.69 | $21.86 | 266800 |
| 2025-01-02 | 21.71 | $21.75 | 595000 |
| 2024-12-31 | 21.77 | $21.85 | 210632 |
| 2024-12-30 | 21.83 | $21.92 | 534500 |
| 2024-12-27 | 21.87 | $21.88 | 283750 |
| 2024-12-26 | 21.94 | $22.01 | 220628 |
| 2024-12-24 | 21.99 | $21.97 | 92045 |
| 2024-12-23 | 22.07 | $21.86 | 345208 |
| 2024-12-20 | 22.21 | $21.78 | 986100 |
| 2024-12-19 | 22.40 | $21.76 | 434900 |
| 2024-12-18 | 22.64 | $21.76 | 943528 |
| 2024-12-17 | 22.94 | $22.42 | 387300 |
| 2024-12-16 | 23.09 | $22.93 | 154512 |
| 2024-12-13 | 23.11 | $22.93 | 655100 |
| 2024-12-12 | 23.12 | $22.94 | 138511 |
| 2024-12-11 | 23.14 | $23.04 | 296515 |
| 2024-12-10 | 23.12 | $23.04 | 274000 |
| 2024-12-09 | 23.10 | $22.96 | 241788 |
| 2024-12-06 | 23.08 | $22.99 | 207965 |
| 2024-12-05 | 23.06 | $23.24 | 395300 |
| 2024-12-04 | 22.94 | $23.05 | 329484 |
| 2024-12-03 | 22.85 | $22.91 | 774521 |
| 2024-12-02 | 22.79 | $22.70 | 433421 |
| 2024-11-29 | 22.77 | $22.73 | 362900 |
| 2024-11-27 | 22.73 | $22.55 | 525502 |
| 2024-11-26 | 22.75 | $22.44 | 329511 |
| 2024-11-25 | 22.79 | $22.62 | 445490 |
| 2024-11-22 | 22.78 | $22.74 | 847900 |
| 2024-11-21 | 22.73 | $22.87 | 383900 |
| 2024-11-20 | 22.61 | $22.82 | 376731 |
| 2024-11-19 | 22.49 | $22.84 | 854900 |
| 2024-11-18 | 22.33 | $22.59 | 917225 |
| 2024-11-15 | 22.21 | $22.37 | 898100 |
| 2024-11-14 | 22.13 | $22.35 | 360134 |
| 2024-11-13 | 22.03 | $22.35 | 719100 |
| 2024-11-12 | 21.92 | $22.20 | 525000 |
| 2024-11-11 | 21.82 | $22.16 | 517800 |
| 2024-11-08 | 21.72 | $22.21 | 450623 |
| 2024-11-07 | 21.58 | $22.24 | 602200 |
| 2024-11-06 | 21.41 | $21.46 | 298600 |
| 2024-11-05 | 21.44 | $21.68 | 353423 |
| 2024-11-04 | 21.41 | $21.48 | 404000 |
| 2024-11-01 | 21.45 | $21.37 | 2.3M |
| 2024-10-31 | 21.53 | $21.36 | 515000 |
| 2024-10-30 | 21.63 | $21.44 | 400715 |
| 2024-10-29 | 21.73 | $21.63 | 416020 |
| 2024-10-28 | 21.80 | $21.81 | 390132 |
| 2024-10-25 | 21.82 | $21.74 | 474200 |
| 2024-10-24 | 21.87 | $21.89 | 415300 |
| 2024-10-23 | 21.89 | $21.79 | 1.1M |
| 2024-10-22 | 21.93 | $21.90 | 836920 |
| 2024-10-21 | 21.96 | $21.88 | 452475 |
| 2024-10-18 | 21.99 | $22.11 | 4.4M |
| 2024-10-17 | 21.96 | $21.96 | 399611 |
| 2024-10-16 | 21.97 | $21.88 | 483800 |
| 2024-10-15 | 22.01 | $21.89 | 1.9M |
| 2024-10-14 | 22.05 | $22.09 | 295547 |
| 2024-10-11 | 22.03 | $21.96 | 201230 |
| 2024-10-10 | 22.04 | $21.83 | 234300 |
| 2024-10-09 | 22.10 | $21.94 | 149227 |
| 2024-10-08 | 22.13 | $21.83 | 249641 |
| 2024-10-07 | 22.20 | $21.85 | 324346 |
| 2024-10-04 | 22.28 | $21.92 | 85100 |
| 2024-10-03 | 22.34 | $21.83 | 326616 |
| 2024-10-02 | 22.44 | $22.10 | 263400 |
| 2024-10-01 | 22.47 | $22.07 | 474934 |
| 2024-09-30 | 22.51 | $22.15 | 376109 |
| 2024-09-27 | 22.53 | $22.27 | 222508 |
| 2024-09-26 | 22.49 | $22.22 | 284031 |
| 2024-09-25 | 22.46 | $22.11 | 329700 |
| 2024-09-24 | 22.45 | $22.43 | 540136 |
| 2024-09-23 | 22.32 | $22.37 | 341979 |
| 2024-09-20 | 22.16 | $22.09 | 191508 |
| 2024-09-19 | 22.06 | $22.25 | 210000 |
| 2024-09-18 | 21.87 | $21.82 | 218439 |
| 2024-09-17 | 21.77 | $21.77 | 257212 |
| 2024-09-16 | 21.65 | $21.74 | 190439 |
| 2024-09-13 | 21.50 | $21.63 | 219000 |
| 2024-09-12 | 21.35 | $21.55 | 567200 |
| 2024-09-11 | 21.19 | $21.39 | 361802 |
| 2024-09-10 | 21.03 | $21.03 | 374800 |
| 2024-09-09 | 20.95 | $21.03 | 435356 |
| 2024-09-06 | 20.84 | $20.59 | 301212 |
| 2024-09-05 | 20.84 | $20.80 | 322912 |
| 2024-09-04 | 20.77 | $20.74 | 310800 |
| 2024-09-03 | 20.69 | $20.66 | 409420 |
| 2024-08-30 | 20.62 | $20.63 | 252801 |
| 2024-08-29 | 20.53 | $20.45 | 305407 |
| 2024-08-28 | 20.48 | $20.34 | 208500 |
| 2024-08-27 | 20.44 | $20.45 | 132514 |
| 2024-08-26 | 20.36 | $20.42 | 143119 |
| 2024-08-23 | 20.26 | $20.61 | 356700 |
| 2024-08-22 | 20.08 | $20.13 | 276337 |
| 2024-08-21 | 20.00 | $20.33 | 384323 |
| 2024-08-20 | 19.84 | $20.29 | 228114 |
| 2024-08-19 | 19.66 | $20.28 | 311900 |
| 2024-08-16 | 19.44 | $20.09 | 420125 |
| 2024-08-15 | 19.22 | $19.82 | 896600 |
| 2024-08-14 | 19.05 | $19.54 | 552113 |
| 2024-08-13 | 18.94 | $19.35 | 434600 |
| 2024-08-12 | 18.86 | $19.02 | 178200 |
| 2024-08-09 | 18.87 | $19.08 | 368000 |
| 2024-08-08 | 18.87 | $18.97 | 660434 |
| 2024-08-07 | 18.91 | $18.67 | 586623 |
| 2024-08-06 | 19.06 | $18.52 | 779327 |
| 2024-08-05 | 19.29 | $18.57 | 1.3M |
| 2024-08-02 | 19.56 | $19.41 | 637500 |
| 2024-08-01 | 19.62 | $19.44 | 1.3M |
| 2024-07-31 | 19.69 | $19.83 | 557728 |
| 2024-07-30 | 19.65 | $19.60 | 153133 |
| 2024-07-29 | 19.67 | $19.56 | 1.1M |
| 2024-07-26 | 19.71 | $19.53 | 455072 |
| 2024-07-25 | 19.76 | $19.51 | 164321 |
| 2024-07-24 | 19.83 | $19.62 | 210000 |
| 2024-07-23 | 19.89 | $19.69 | 312400 |
| 2024-07-22 | 19.93 | $19.67 | 247019 |
| 2024-07-19 | 19.98 | $19.64 | 184337 |
| 2024-07-18 | 20.05 | $19.71 | 208300 |
| 2024-07-17 | 20.11 | $19.96 | 192700 |
| 2024-07-16 | 20.10 | $20.11 | 134000 |
| 2024-07-15 | 20.04 | $20.06 | 170800 |
| 2024-07-12 | 19.97 | $20.21 | 315300 |
| 2024-07-11 | 19.84 | $20.19 | 413300 |
| 2024-07-10 | 19.68 | $20.09 | 559700 |
| 2024-07-09 | 19.52 | $19.73 | 154826 |
| 2024-07-08 | 19.44 | $19.60 | 390030 |
| 2024-07-05 | 19.37 | $19.67 | 265524 |
| 2024-07-03 | 19.27 | $19.77 | 277700 |
| 2024-07-02 | 19.12 | $19.39 | 323000 |
| 2024-07-01 | 19.05 | $19.10 | 257344 |
| 2024-06-28 | 19.07 | $19.20 | 448126 |
| 2024-06-27 | 19.05 | $19.31 | 291841 |
| 2024-06-26 | 19.00 | $19.07 | 743200 |
| 2024-06-25 | 19.02 | $19.09 | 200711 |
| 2024-06-24 | 19.04 | $19.20 | 397646 |
| 2024-06-21 | 19.03 | $19.02 | 176236 |
| 2024-06-20 | 19.07 | $19.04 | 269600 |
| 2024-06-18 | 19.12 | $19.18 | 655036 |
| 2024-06-17 | 19.14 | $19.11 | 599200 |
| 2024-06-14 | 19.19 | $18.99 | 393118 |
| 2024-06-13 | 19.29 | $19.14 | 163700 |
| 2024-06-12 | 19.36 | $19.20 | 457200 |
| 2024-06-11 | 19.43 | $19.02 | 6.4M |
| 2024-06-10 | 19.58 | $19.46 | 269104 |
| 2024-06-07 | 19.61 | $19.36 | 489319 |
| 2024-06-06 | 19.68 | $19.63 | 219000 |
| 2024-06-05 | 19.68 | $19.59 | 286848 |
| 2024-06-04 | 19.69 | $19.60 | 610300 |
| 2024-06-03 | 19.69 | $19.65 | 376441 |
| 2024-05-31 | 19.68 | $19.56 | 500200 |
| 2024-05-30 | 19.69 | $19.61 | 210600 |
| 2024-05-29 | 19.68 | $19.46 | 357647 |
| 2024-05-28 | 19.72 | $19.58 | 348500 |
| 2024-05-24 | 19.72 | $19.60 | 422600 |
| 2024-05-23 | 19.72 | $19.48 | 309000 |
| 2024-05-22 | 19.74 | $19.53 | 528800 |
| 2024-05-21 | 19.75 | $19.65 | 285602 |
| 2024-05-20 | 19.72 | $19.61 | 381216 |
| 2024-05-17 | 19.69 | $19.79 | 315219 |
| 2024-05-16 | 19.59 | $19.61 | 201700 |
| 2024-05-15 | 19.52 | $19.56 | 366422 |
| 2024-05-14 | 19.44 | $19.51 | 1.2M |
| 2024-05-13 | 19.37 | $19.31 | 261600 |
| 2024-05-10 | 19.33 | $19.24 | 301116 |
| 2024-05-09 | 19.30 | $19.26 | 495400 |
| 2024-05-08 | 19.26 | $19.12 | 387450 |
| 2024-05-07 | 19.24 | $19.17 | 381031 |
| 2024-05-06 | 19.20 | $19.31 | 530039 |
| 2024-05-03 | 19.11 | $19.31 | 260032 |
| 2024-05-02 | 18.99 | $19.17 | 745403 |
| 2024-05-01 | 18.89 | $18.82 | 481911 |
| 2024-04-30 | 18.87 | $18.81 | 522600 |
| 2024-04-29 | 18.84 | $19.05 | 357400 |
| 2024-04-26 | 18.73 | $18.95 | 347700 |
| 2024-04-25 | 18.63 | $18.96 | 362233 |
| 2024-04-24 | 18.50 | $18.88 | 376478 |
| 2024-04-23 | 18.37 | $18.91 | 694081 |
| 2024-04-22 | 18.19 | $18.54 | 649000 |
| 2024-04-19 | 18.10 | $18.21 | 573338 |
| 2024-04-18 | 18.09 | $18.11 | 813700 |
| 2024-04-17 | 18.11 | $17.96 | 905900 |
| 2024-04-16 | 18.19 | $17.83 | 1.6M |
| 2024-04-15 | 18.32 | $17.90 | 710136 |
| 2024-04-12 | 18.47 | $18.12 | 559223 |
| 2024-04-11 | 18.57 | $18.52 | 717900 |
| 2024-04-10 | 18.57 | $18.46 | 748300 |
| 2024-04-09 | 18.58 | $18.69 | 492100 |
| 2024-04-08 | 18.53 | $18.55 | 260000 |
| 2024-04-05 | 18.50 | $18.52 | 580900 |
| 2024-04-04 | 18.48 | $18.39 | 662977 |
| 2024-04-03 | 18.49 | $18.45 | 396430 |
| 2024-04-02 | 18.48 | $18.43 | 330415 |
| 2024-04-01 | 18.48 | $18.34 | 402300 |
| 2024-03-28 | 18.50 | $18.36 | 899900 |
| 2024-03-27 | 18.52 | $18.60 | 458234 |
| 2024-03-26 | 18.46 | $18.51 | 489000 |
| 2024-03-25 | 18.42 | $18.30 | 631700 |
| 2024-03-22 | 18.43 | $18.34 | 473115 |
| 2024-03-21 | 18.43 | $18.46 | 316831 |
| 2024-03-20 | 18.39 | $18.41 | 416440 |
| 2024-03-19 | 18.36 | $18.27 | 322440 |
| 2024-03-18 | 18.36 | $18.28 | 504635 |
| 2024-03-15 | 18.35 | $18.36 | 475100 |
| 2024-03-14 | 18.32 | $18.39 | 328900 |
| 2024-03-13 | 18.26 | $18.40 | 336900 |
| 2024-03-12 | 18.19 | $18.26 | 338104 |
| 2024-03-11 | 18.15 | $18.24 | 231023 |
| 2024-03-08 | 18.10 | $18.20 | 551500 |
| 2024-03-07 | 18.06 | $18.26 | 347000 |
| 2024-03-06 | 17.98 | $18.14 | 489100 |
| 2024-03-05 | 17.93 | $17.81 | 324345 |
| 2024-03-04 | 17.96 | $17.85 | 400300 |
| 2024-03-01 | 18.00 | $17.94 | 498012 |
| 2024-02-29 | 18.01 | $17.79 | 422900 |
| 2024-02-28 | 18.07 | $17.79 | 316334 |
| 2024-02-27 | 18.14 | $17.98 | 402202 |
| 2024-02-26 | 18.17 | $17.96 | 394400 |
| 2024-02-23 | 18.21 | $18.13 | 328700 |
| 2024-02-22 | 18.20 | $18.28 | 630400 |
| 2024-02-21 | 18.14 | $18.29 | 228824 |
| 2024-02-20 | 18.06 | $18.45 | 622400 |
| 2024-02-16 | 17.92 | $18.29 | 718300 |
| 2024-02-15 | 17.78 | $18.12 | 588700 |
| 2024-02-14 | 17.68 | $17.79 | 614200 |
| 2024-02-13 | 17.66 | $17.48 | 570200 |
| 2024-02-12 | 17.73 | $17.84 | 424800 |
| 2024-02-09 | 17.71 | $17.75 | 228100 |
| 2024-02-08 | 17.71 | $17.72 | 295100 |
| 2024-02-07 | 17.72 | $17.89 | 519800 |
| 2024-02-06 | 17.68 | $17.72 | 413833 |
| 2024-02-05 | 17.69 | $17.58 | 273243 |
| 2024-02-02 | 17.75 | $17.90 | 229400 |
| 2024-02-01 | 17.72 | $17.81 | 702600 |
| 2024-01-31 | 17.71 | $17.72 | 423800 |
| 2024-01-30 | 17.73 | $17.83 | 276348 |
| 2024-01-29 | 17.72 | $17.83 | 647211 |
| 2024-01-26 | 17.72 | $17.90 | 431500 |
| 2024-01-25 | 17.69 | $17.81 | 777726 |
| 2024-01-24 | 17.69 | $17.81 | 784900 |
| 2024-01-23 | 17.69 | $17.68 | 342700 |
| 2024-01-22 | 17.73 | $17.71 | 1.0M |
| 2024-01-19 | 17.77 | $17.75 | 935833 |
| 2024-01-18 | 17.82 | $17.59 | 516800 |
| 2024-01-17 | 17.93 | $17.53 | 1.3M |
| 2024-01-16 | 18.08 | $17.81 | 612200 |
| 2024-01-12 | 18.17 | $18.12 | 837200 |
| 2024-01-11 | 18.19 | $18.12 | 423500 |
| 2024-01-10 | 18.22 | $18.11 | 535928 |
| 2024-01-09 | 18.25 | $18.14 | 349200 |
| 2024-01-08 | 18.28 | $18.27 | 679200 |
| 2024-01-05 | 18.27 | $18.11 | 226400 |
| 2024-01-04 | 18.31 | $18.07 | 257100 |
| 2024-01-03 | 18.37 | $18.25 | 436426 |
| 2024-01-02 | 18.39 | $18.38 | 283534 |
| 2023-12-29 | 18.36 | $18.70 | 526000 |
| 2023-12-28 | 18.23 | $18.52 | 497136 |
| 2023-12-27 | 18.12 | $18.28 | 286200 |
| 2023-12-26 | 18.07 | $18.09 | 235200 |
| 2023-12-22 | 18.07 | $18.11 | 452600 |
| 2023-12-21 | 18.06 | $17.90 | 309014 |
| 2023-12-20 | 18.11 | $17.53 | 531400 |
| 2023-12-19 | 18.29 | $18.37 | 355301 |
| 2023-12-18 | 18.25 | $18.20 | 166700 |
| 2023-12-15 | 18.24 | $18.14 | 372900 |
| 2023-12-14 | 18.26 | $18.45 | 337847 |
| 2023-12-13 | 18.18 | $18.42 | 361733 |
| 2023-12-12 | 18.09 | $18.11 | 236327 |
| 2023-12-11 | 18.07 | $18.02 | 171100 |
| 2023-12-08 | 18.08 | $18.19 | 246900 |
| 2023-12-07 | 18.04 | $18.01 | 185600 |
| 2023-12-06 | 18.05 | $17.93 | 325200 |
| 2023-12-05 | 18.08 | $17.94 | 245579 |
| 2023-12-04 | 18.12 | $18.03 | 232732 |
| 2023-12-01 | 18.13 | $18.19 | 267868 |
| 2023-11-30 | 18.10 | $17.97 | 738240 |
| 2023-11-29 | 18.13 | $18.11 | 386300 |
| 2023-11-28 | 18.12 | $18.02 | 591300 |
| 2023-11-27 | 18.14 | $18.01 | 296600 |
| 2023-11-24 | 18.16 | $18.06 | 361841 |
| 2023-11-22 | 18.17 | $18.09 | 386305 |
| 2023-11-21 | 18.17 | $18.04 | 1.5M |
| 2023-11-20 | 18.19 | $18.18 | 575040 |
| 2023-11-17 | 18.16 | $18.20 | 210800 |
| 2023-11-16 | 18.12 | $18.08 | 413500 |
| 2023-11-15 | 18.11 | $17.98 | 740500 |
| 2023-11-14 | 18.12 | $18.20 | 390600 |
| 2023-11-13 | 18.07 | $18.14 | 245600 |
| 2023-11-10 | 18.02 | $18.00 | 195347 |
| 2023-11-09 | 18.01 | $18.02 | 739036 |
| 2023-11-08 | 17.99 | $18.02 | 194917 |
| 2023-11-07 | 17.95 | $18.27 | 285904 |
| 2023-11-06 | 17.84 | $18.39 | 469938 |
| 2023-11-03 | 17.66 | $18.28 | 274700 |
| 2023-11-02 | 17.48 | $17.74 | 316000 |
| 2023-11-01 | 17.43 | $17.60 | 594935 |
| 2023-10-31 | 17.41 | $17.52 | 190235 |
| 2023-10-30 | 17.43 | $17.54 | 212500 |
| 2023-10-27 | 17.45 | $17.23 | 433400 |
| 2023-10-26 | 17.57 | $17.49 | 148400 |
| 2023-10-25 | 17.64 | $17.56 | 299000 |
| 2023-10-24 | 17.70 | $17.75 | 331612 |
| 2023-10-23 | 17.72 | $17.52 | 384900 |
| 2023-10-20 | 17.83 | $17.43 | 292900 |
| 2023-10-19 | 17.98 | $17.62 | 619700 |
| 2023-10-18 | 18.12 | $17.79 | 216300 |
| 2023-10-17 | 18.23 | $18.29 | 194100 |
| 2023-10-16 | 18.20 | $18.24 | 455903 |
| 2023-10-13 | 18.18 | $18.12 | 274301 |
| 2023-10-12 | 18.20 | $18.23 | 294412 |
| 2023-10-11 | 18.19 | $18.39 | 340343 |
| 2023-10-10 | 18.13 | $18.44 | 257900 |
| 2023-10-09 | 18.04 | $18.12 | 291108 |
| 2023-10-06 | 18.03 | $18.25 | 586700 |
| 2023-10-05 | 17.98 | $17.98 | 601100 |
| 2023-10-04 | 18.01 | $17.82 | 449416 |
| 2023-10-03 | 18.10 | $17.99 | 618127 |
| 2023-10-02 | 18.15 | $18.06 | 1.3M |
| 2023-09-29 | 18.20 | $18.35 | 494543 |
| 2023-09-28 | 18.16 | $18.32 | 341300 |
| 2023-09-27 | 18.13 | $18.02 | 397500 |
| 2023-09-26 | 18.19 | $18.11 | 286800 |
| 2023-09-25 | 18.23 | $18.21 | 448804 |
| 2023-09-22 | 18.25 | $18.06 | 138600 |
| 2023-09-21 | 18.33 | $18.00 | 271806 |
| 2023-09-20 | 18.44 | $18.37 | 334000 |
| 2023-09-19 | 18.47 | $18.38 | 163100 |
| 2023-09-18 | 18.49 | $18.56 | 514700 |
| 2023-09-15 | 18.46 | $18.71 | 326503 |
| 2023-09-14 | 18.39 | $18.67 | 317312 |
| 2023-09-13 | 18.30 | $18.40 | 181022 |
| 2023-09-12 | 18.29 | $18.38 | 151909 |
| 2023-09-11 | 18.28 | $18.45 | 169203 |
| 2023-09-08 | 18.25 | $18.25 | 252703 |
| 2023-09-07 | 18.28 | $18.32 | 123738 |
| 2023-09-06 | 18.30 | $18.34 | 359846 |
| 2023-09-05 | 18.31 | $18.44 | 210214 |
| 2023-09-01 | 18.30 | $18.59 | 203800 |
| 2023-08-31 | 18.25 | $18.58 | 952013 |
| 2023-08-30 | 18.18 | $18.57 | 239172 |
| 2023-08-29 | 18.12 | $18.62 | 356000 |
| 2023-08-28 | 18.02 | $18.48 | 890641 |
| 2023-08-25 | 17.96 | $18.23 | 286100 |
| 2023-08-24 | 17.97 | $18.09 | 381800 |
| 2023-08-23 | 18.03 | $18.25 | 272300 |
| 2023-08-22 | 18.05 | $17.91 | 324800 |
| 2023-08-21 | 18.20 | $18.01 | 573400 |
| 2023-08-18 | 18.36 | $18.02 | 327647 |
| 2023-08-17 | 18.56 | $18.07 | 590400 |
| 2023-08-16 | 18.78 | $18.16 | 1.1M |
| 2023-08-15 | 19.03 | $18.36 | 442700 |
| 2023-08-14 | 19.27 | $18.91 | 314000 |
| 2023-08-11 | 19.39 | $19.08 | 436900 |
| 2023-08-10 | 19.48 | $19.25 | 289753 |
| 2023-08-09 | 19.54 | $19.24 | 232300 |
| 2023-08-08 | 19.61 | $19.27 | 310216 |
| 2023-08-07 | 19.68 | $19.41 | 495134 |
| 2023-08-04 | 19.72 | $19.34 | 619130 |
| 2023-08-03 | 19.78 | $19.33 | 264947 |
| 2023-08-02 | 19.86 | $19.36 | 192847 |
| 2023-08-01 | 19.94 | $19.90 | 365500 |
| 2023-07-31 | 19.86 | $20.06 | 458200 |
| 2023-07-28 | 19.71 | $19.91 | 493536 |
| 2023-07-27 | 19.57 | $19.53 | 216141 |
| 2023-07-26 | 19.51 | $19.63 | 310028 |
| 2023-07-25 | 19.40 | $19.35 | 247300 |
| 2023-07-24 | 19.36 | $19.24 | 303500 |
| 2023-07-21 | 19.33 | $19.28 | 254617 |
| 2023-07-20 | 19.28 | $19.26 | 421100 |
| 2023-07-19 | 19.23 | $19.36 | 377500 |
| 2023-07-18 | 19.13 | $19.31 | 248545 |
| 2023-07-17 | 19.01 | $19.34 | 310200 |
| 2023-07-14 | 18.87 | $19.29 | 326413 |
| 2023-07-13 | 18.70 | $19.47 | 495149 |
| 2023-07-12 | 18.44 | $18.99 | 387300 |
| 2023-07-11 | 18.28 | $18.59 | 475728 |
| 2023-07-10 | 18.21 | $18.33 | 330906 |
| 2023-07-07 | 18.21 | $18.19 | 524100 |
| 2023-07-06 | 18.26 | $18.01 | 352601 |
| 2023-07-05 | 18.39 | $18.39 | 1.5M |
| 2023-07-03 | 18.42 | $18.57 | 156600 |
| 2023-06-30 | 18.40 | $18.51 | 1.3M |
| 2023-06-29 | 18.41 | $18.43 | 297000 |
| 2023-06-28 | 18.44 | $18.41 | 251722 |
| 2023-06-27 | 18.49 | $18.47 | 288700 |
| 2023-06-26 | 18.54 | $18.40 | 234847 |
| 2023-06-23 | 18.62 | $18.37 | 219300 |
| 2023-06-22 | 18.74 | $18.69 | 218801 |
| 2023-06-21 | 18.77 | $18.82 | 384159 |
| 2023-06-20 | 18.78 | $18.75 | 552000 |
| 2023-06-16 | 18.82 | $19.13 | 296300 |
| 2023-06-15 | 18.74 | $19.18 | 291400 |
| 2023-06-14 | 18.64 | $18.91 | 415100 |
| 2023-06-13 | 18.60 | $18.81 | 463439 |
| 2023-06-12 | 18.59 | $18.70 | 162100 |
| 2023-06-09 | 18.62 | $18.63 | 207362 |
| 2023-06-08 | 18.68 | $18.65 | 150533 |
| 2023-06-07 | 18.75 | $18.43 | 395800 |
| 2023-06-06 | 18.91 | $19.21 | 345834 |
| 2023-06-05 | 18.87 | $19.02 | 276348 |
| 2023-06-02 | 18.88 | $19.15 | 427331 |
| 2023-06-01 | 18.85 | $18.92 | 403400 |
| 2023-05-31 | 18.90 | $18.76 | 396800 |
| 2023-05-30 | 19.01 | $18.92 | 235700 |
| 2023-05-26 | 19.09 | $19.25 | 159930 |
| 2023-05-25 | 19.10 | $19.01 | 580800 |
| 2023-05-24 | 19.19 | $19.11 | 172117 |
| 2023-05-23 | 19.27 | $19.27 | 151905 |
| 2023-05-22 | 19.32 | $19.35 | 300031 |
| 2023-05-19 | 19.36 | $19.28 | 339700 |
| 2023-05-18 | 19.43 | $19.10 | 178100 |
| 2023-05-17 | 19.58 | $19.25 | 409000 |
| 2023-05-16 | 19.72 | $19.40 | 574012 |
| 2023-05-15 | 19.84 | $19.86 | 1.0M |
| 2023-05-12 | 19.84 | $19.59 | 288197 |
| 2023-05-11 | 19.92 | $19.84 | 300321 |
| 2023-05-10 | 19.94 | $20.01 | 192000 |
| 2023-05-09 | 19.91 | $19.96 | 269800 |
| 2023-05-08 | 19.90 | $20.06 | 390622 |
| 2023-05-05 | 19.84 | $20.04 | 170900 |
| 2023-05-04 | 19.78 | $19.76 | 327732 |
| 2023-05-03 | 19.80 | $19.64 | 483971 |
| 2023-05-02 | 19.86 | $19.66 | 773300 |
| 2023-05-01 | 19.92 | $19.95 | 570000 |
| 2023-04-28 | 19.90 | $19.88 | 1.0M |
| 2023-04-27 | 19.90 | $19.75 | 445410 |
| 2023-04-26 | 19.95 | $19.68 | 201927 |
| 2023-04-25 | 20.02 | $19.61 | 515800 |
| 2023-04-24 | 20.13 | $19.99 | 252820 |
| 2023-04-21 | 20.13 | $20.00 | 188046 |
| 2023-04-20 | 20.14 | $19.93 | 355742 |
| 2023-04-19 | 20.16 | $20.03 | 130421 |
| 2023-04-18 | 20.16 | $19.92 | 178308 |
| 2023-04-17 | 20.18 | $19.95 | 1.3M |
| 2023-04-14 | 20.19 | $19.95 | 615500 |
| 2023-04-13 | 20.21 | $20.15 | 571014 |
| 2023-04-12 | 20.15 | $19.89 | 277544 |
| 2023-04-11 | 20.17 | $19.98 | 269400 |
| 2023-04-10 | 20.15 | $19.97 | 327333 |
| 2023-04-06 | 20.13 | $20.02 | 222600 |
| 2023-04-05 | 20.08 | $20.12 | 338605 |
| 2023-04-04 | 19.98 | $20.24 | 383603 |
| 2023-04-03 | 19.82 | $20.00 | 1.9M |
| 2023-03-31 | 19.69 | $19.85 | 733483 |
| 2023-03-30 | 19.58 | $19.83 | 494744 |
| 2023-03-29 | 19.46 | $19.79 | 665037 |
| 2023-03-28 | 19.31 | $19.71 | 438205 |
| 2023-03-27 | 19.15 | $19.56 | 474832 |
| 2023-03-24 | 19.01 | $19.33 | 350427 |
| 2023-03-23 | 18.91 | $19.35 | 319341 |
| 2023-03-22 | 18.79 | $19.32 | 596800 |
| 2023-03-21 | 18.65 | $19.09 | 632600 |
| 2023-03-20 | 18.55 | $18.89 | 625346 |
| 2023-03-17 | 18.50 | $18.81 | 560800 |
| 2023-03-16 | 18.48 | $18.89 | 715100 |
| 2023-03-15 | 18.42 | $18.45 | 361146 |
| 2023-03-14 | 18.50 | $18.64 | 611700 |
| 2023-03-13 | 18.55 | $18.29 | 595215 |
| 2023-03-10 | 18.72 | $18.57 | 766016 |
| 2023-03-09 | 18.84 | $18.87 | 364372 |
| 2023-03-08 | 18.91 | $19.17 | 421700 |
| 2023-03-07 | 18.89 | $18.99 | 2.0M |
| 2023-03-06 | 18.94 | $19.11 | 515440 |
| 2023-03-03 | 18.96 | $19.10 | 225100 |
| 2023-03-02 | 18.99 | $19.03 | 185027 |
| 2023-03-01 | 19.06 | $19.11 | 685928 |
| 2023-02-28 | 19.12 | $19.13 | 255200 |
| 2023-02-27 | 19.20 | $19.08 | 235838 |
| 2023-02-24 | 19.31 | $19.06 | 512004 |
| 2023-02-23 | 19.45 | $19.23 | 368620 |
| 2023-02-22 | 19.58 | $19.42 | 168400 |
| 2023-02-21 | 19.68 | $19.50 | 354547 |
| 2023-02-17 | 19.77 | $19.75 | 506200 |
| 2023-02-16 | 19.81 | $19.65 | 441542 |
| 2023-02-15 | 19.89 | $19.51 | 495345 |
| 2023-02-14 | 20.02 | $19.77 | 258832 |
| 2023-02-13 | 20.11 | $19.81 | 376201 |
| 2023-02-10 | 20.20 | $19.87 | 447635 |
| 2023-02-09 | 20.29 | $19.93 | 527247 |
| 2023-02-08 | 20.37 | $20.13 | 152400 |
| 2023-02-07 | 20.41 | $20.16 | 314500 |
| 2023-02-06 | 20.44 | $20.06 | 310900 |
| 2023-02-03 | 20.51 | $20.21 | 353745 |
| 2023-02-02 | 20.53 | $20.40 | 378249 |
| 2023-02-01 | 20.49 | $20.50 | 608404 |
| 2023-01-31 | 20.41 | $20.32 | 279500 |
| 2023-01-30 | 20.36 | $20.24 | 1.1M |
| 2023-01-27 | 20.32 | $20.45 | 1.3M |
| 2023-01-26 | 20.20 | $20.42 | 812103 |
| 2023-01-25 | 20.05 | $20.20 | 674300 |
| 2023-01-24 | 19.93 | $19.96 | 234700 |
| 2023-01-23 | 19.86 | $20.07 | 338541 |
| 2023-01-20 | 19.74 | $19.87 | 659800 |
| 2023-01-19 | 19.65 | $19.60 | 255700 |
| 2023-01-18 | 19.61 | $19.66 | 671324 |
| 2023-01-17 | 19.55 | $19.68 | 1.0M |
| 2023-01-13 | 19.47 | $19.74 | 217421 |
| 2023-01-12 | 19.34 | $19.52 | 489827 |
| 2023-01-11 | 19.25 | $19.43 | 353300 |
| 2023-01-10 | 19.17 | $19.28 | 299800 |
| 2023-01-09 | 19.12 | $19.42 | 486604 |
| 2023-01-06 | 19.01 | $19.37 | 235830 |
| 2023-01-05 | 18.89 | $19.11 | 263700 |
| 2023-01-04 | 18.83 | $19.03 | 292447 |
| 2023-01-03 | 18.78 | $18.82 | 967300 |
| 2022-12-30 | 18.79 | $18.81 | 268077 |
| 2022-12-29 | 18.80 | $18.97 | 426525 |
| 2022-12-28 | 18.76 | $18.72 | 590512 |
| 2022-12-27 | 18.79 | $18.84 | 283607 |
| 2022-12-23 | 18.79 | $18.79 | 1.1M |
| 2022-12-22 | 18.81 | $18.70 | 280800 |
| 2022-12-21 | 18.86 | $18.84 | 268807 |
| 2022-12-20 | 18.87 | $18.61 | 455300 |
| 2022-12-19 | 18.96 | $18.60 | 303831 |
| 2022-12-16 | 19.08 | $18.62 | 444600 |
| 2022-12-15 | 19.20 | $18.81 | 950638 |
| 2022-12-14 | 19.30 | $19.17 | 1.6M |
| 2022-12-13 | 19.29 | $19.25 | 615600 |
| 2022-12-12 | 19.25 | $19.05 | 876400 |
| 2022-12-09 | 19.26 | $19.03 | 284832 |
| 2022-12-08 | 19.28 | $19.02 | 321300 |
| 2022-12-07 | 19.30 | $18.80 | 441019 |
| 2022-12-06 | 19.38 | $18.94 | 485300 |
| 2022-12-05 | 19.43 | $19.10 | 750700 |
| 2022-12-02 | 19.44 | $19.25 | 443700 |
| 2022-12-01 | 19.38 | $19.38 | 712100 |
| 2022-11-30 | 19.27 | $19.22 | 977433 |
| 2022-11-29 | 19.18 | $18.88 | 853600 |
| 2022-11-28 | 19.16 | $18.60 | 350411 |
| 2022-11-25 | 19.22 | $18.76 | 266917 |
| 2022-11-23 | 19.23 | $18.82 | 482800 |
| 2022-11-22 | 19.21 | $18.81 | 862004 |
| 2022-11-21 | 19.18 | $18.77 | 431900 |
| 2022-11-18 | 19.15 | $19.09 | 403800 |
| 2022-11-17 | 19.00 | $19.20 | 611900 |
| 2022-11-16 | 18.77 | $19.08 | 620500 |
| 2022-11-15 | 18.52 | $19.12 | 1.3M |
| 2022-11-14 | 18.19 | $18.58 | 601700 |
| 2022-11-11 | 17.95 | $18.53 | 834647 |
| 2022-11-10 | 17.67 | $18.10 | 925900 |
| 2022-11-09 | 17.46 | $17.40 | 556614 |
| 2022-11-08 | 17.43 | $17.65 | 396822 |
| 2022-11-07 | 17.30 | $17.58 | 300600 |
| 2022-11-04 | 17.17 | $17.53 | 439400 |
| 2022-11-03 | 17.03 | $16.98 | 499608 |
| 2022-11-02 | 17.02 | $17.24 | 1.1M |
| 2022-11-01 | 16.94 | $17.34 | 835900 |
| 2022-10-31 | 16.80 | $17.25 | 567861 |
| 2022-10-28 | 16.66 | $17.16 | 695800 |
| 2022-10-27 | 16.53 | $16.88 | 534700 |
| 2022-10-26 | 16.46 | $16.88 | 1.5M |
| 2022-10-25 | 16.38 | $16.69 | 494136 |
| 2022-10-24 | 16.35 | $16.37 | 345711 |
| 2022-10-21 | 16.41 | $16.49 | 732800 |
| 2022-10-20 | 16.47 | $16.51 | 324700 |
| 2022-10-19 | 16.53 | $16.49 | 552801 |
| 2022-10-18 | 16.62 | $16.74 | 525219 |
| 2022-10-17 | 16.65 | $16.69 | 521500 |
| 2022-10-14 | 16.72 | $16.51 | 661600 |
| 2022-10-13 | 16.86 | $16.77 | 847915 |
| 2022-10-12 | 16.96 | $16.90 | 427035 |
| 2022-10-11 | 17.04 | $16.99 | 410138 |
| 2022-10-10 | 17.12 | $17.12 | 510700 |
| 2022-10-07 | 17.17 | $17.28 | 346600 |
| 2022-10-06 | 17.20 | $17.51 | 265100 |
| 2022-10-05 | 17.16 | $17.58 | 511741 |
| 2022-10-04 | 17.10 | $17.60 | 316900 |
| 2022-10-03 | 17.02 | $17.17 | 969522 |
| 2022-09-30 | 17.07 | $17.11 | 220000 |
| 2022-09-29 | 17.16 | $17.06 | 274248 |
| 2022-09-28 | 17.29 | $17.20 | 440900 |
| 2022-09-27 | 17.41 | $17.10 | 349600 |
| 2022-09-26 | 17.59 | $17.23 | 381527 |
| 2022-09-23 | 17.78 | $17.42 | 565700 |
| 2022-09-22 | 17.96 | $17.81 | 734625 |
| 2022-09-21 | 18.05 | $17.93 | 288682 |
| 2022-09-20 | 18.13 | $18.13 | 248611 |
| 2022-09-19 | 18.17 | $18.27 | 146129 |
| 2022-09-16 | 18.17 | $18.23 | 372611 |
| 2022-09-15 | 18.18 | $18.17 | 216100 |
| 2022-09-14 | 18.23 | $18.32 | 286805 |
| 2022-09-13 | 18.23 | $18.36 | 250900 |
| 2022-09-12 | 18.23 | $18.82 | 234543 |
| 2022-09-09 | 18.08 | $18.58 | 304100 |
| 2022-09-08 | 17.99 | $18.22 | 200116 |
| 2022-09-07 | 17.99 | $18.09 | 372631 |
| 2022-09-06 | 18.03 | $17.94 | 281500 |
| 2022-09-02 | 18.14 | $18.03 | 164640 |
| 2022-09-01 | 18.25 | $18.14 | 208700 |
| 2022-08-31 | 18.35 | $18.16 | 354800 |
| 2022-08-30 | 18.47 | $18.23 | 386000 |
| 2022-08-29 | 18.60 | $18.28 | 326400 |
| 2022-08-26 | 18.74 | $18.39 | 520600 |
| 2022-08-25 | 18.88 | $18.74 | 408742 |
| 2022-08-24 | 18.94 | $18.58 | 547200 |
| 2022-08-23 | 19.06 | $18.54 | 723400 |
| 2022-08-22 | 19.22 | $18.57 | 511400 |
| 2022-08-19 | 19.40 | $18.67 | 630446 |
| 2022-08-18 | 19.58 | $19.05 | 695800 |
| 2022-08-17 | 19.68 | $19.08 | 1.2M |
| 2022-08-16 | 19.79 | $19.23 | 548435 |
| 2022-08-15 | 19.86 | $19.61 | 1.5M |
| 2022-08-12 | 19.82 | $19.77 | 367771 |
| 2022-08-11 | 19.72 | $19.72 | 307341 |
| 2022-08-10 | 19.59 | $19.71 | 340226 |
| 2022-08-09 | 19.44 | $19.24 | 276300 |
| 2022-08-08 | 19.39 | $19.36 | 308627 |
| 2022-08-05 | 19.29 | $19.40 | 284013 |
| 2022-08-04 | 19.14 | $19.41 | 317600 |
| 2022-08-03 | 18.95 | $19.12 | 292500 |
| 2022-08-02 | 18.81 | $18.79 | 480747 |
| 2022-08-01 | 18.73 | $18.84 | 293334 |
| 2022-07-29 | 18.62 | $18.72 | 440639 |
| 2022-07-28 | 18.51 | $18.78 | 425200 |
| 2022-07-27 | 18.36 | $18.65 | 395643 |
| 2022-07-26 | 18.21 | $18.18 | 183447 |
| 2022-07-25 | 18.18 | $18.31 | 370300 |
| 2022-07-22 | 18.10 | $18.33 | 525800 |
| 2022-07-21 | 18.00 | $18.38 | 353233 |
| 2022-07-20 | 17.85 | $18.25 | 338538 |
| 2022-07-19 | 17.72 | $18.04 | 347300 |
| 2022-07-18 | 17.62 | $17.69 | 198100 |
| 2022-07-15 | 17.62 | $17.67 | 363214 |
| 2022-07-14 | 17.62 | $17.46 | 649211 |
| 2022-07-13 | 17.69 | $17.62 | 494005 |
| 2022-07-12 | 17.73 | $17.76 | 321600 |
| 2022-07-11 | 17.74 | $17.74 | 362102 |
| 2022-07-08 | 17.76 | $18.03 | 411800 |
| 2022-07-07 | 17.70 | $17.99 | 508200 |
| 2022-07-06 | 17.63 | $17.67 | 523400 |
| 2022-07-05 | 17.66 | $17.73 | 1.1M |
| 2022-07-01 | 17.67 | $17.66 | 728101 |
| 2022-06-30 | 17.72 | $17.68 | 590400 |
| 2022-06-29 | 17.78 | $17.85 | 672118 |
| 2022-06-28 | 17.79 | $17.91 | 920600 |
| 2022-06-27 | 17.80 | $18.11 | 679730 |
| 2022-06-24 | 17.75 | $18.23 | 448992 |
| 2022-06-23 | 17.65 | $17.90 | 1.2M |
| 2022-06-22 | 17.65 | $17.71 | 435431 |
| 2022-06-21 | 17.71 | $17.87 | 704000 |
| 2022-06-17 | 17.73 | $17.56 | 749347 |
| 2022-06-16 | 17.87 | $17.53 | 1.1M |
| 2022-06-15 | 18.06 | $17.86 | 1.1M |
| 2022-06-14 | 18.19 | $17.60 | 548900 |
| 2022-06-13 | 18.43 | $17.63 | 591700 |
| 2022-06-10 | 18.72 | $18.10 | 654413 |
| 2022-06-09 | 18.92 | $18.42 | 545100 |
| 2022-06-08 | 19.07 | $19.15 | 664700 |
| 2022-06-07 | 19.02 | $19.16 | 499818 |
| 2022-06-06 | 18.96 | $18.96 | 458921 |
| 2022-06-03 | 18.94 | $18.84 | 333700 |
| 2022-06-02 | 18.96 | $19.18 | 471428 |
| 2022-06-01 | 18.88 | $18.95 | 492000 |
| 2022-05-31 | 18.85 | $19.08 | 886416 |
| 2022-05-27 | 18.78 | $19.22 | 556600 |
| 2022-05-26 | 18.65 | $19.03 | 696307 |
| 2022-05-25 | 18.56 | $18.69 | 776000 |
| 2022-05-24 | 18.55 | $18.70 | 591816 |
| 2022-05-23 | 18.55 | $19.00 | 575300 |
| 2022-05-20 | 18.45 | $19.03 | 707602 |
| 2022-05-19 | 18.33 | $18.80 | 846300 |
| 2022-05-18 | 18.26 | $18.47 | 564038 |
| 2022-05-17 | 18.29 | $18.82 | 1.1M |
| 2022-05-16 | 18.23 | $18.49 | 825200 |
| 2022-05-13 | 18.26 | $18.56 | 845900 |
| 2022-05-12 | 18.29 | $17.98 | 1.6M |
| 2022-05-11 | 18.52 | $18.11 | 1.3M |
| 2022-05-10 | 18.77 | $18.32 | 892122 |
| 2022-05-09 | 19.01 | $18.51 | 1.1M |
| 2022-05-06 | 19.25 | $19.10 | 1.0M |
| 2022-05-05 | 19.36 | $19.32 | 1.0M |
| 2022-05-04 | 19.43 | $19.97 | 902705 |
| 2022-05-03 | 19.32 | $19.60 | 925626 |
| 2022-05-02 | 19.30 | $19.53 | 1.3M |
| 2022-04-29 | 19.31 | $19.53 | 1.9M |
| 2022-04-28 | 19.32 | $19.42 | 1.7M |
| 2022-04-27 | 19.38 | $19.19 | 1.2M |
| 2022-04-26 | 19.54 | $19.09 | 1.1M |
| 2022-04-25 | 19.76 | $19.62 | 1.9M |
| 2022-04-22 | 19.87 | $19.56 | 1.1M |
| 2022-04-21 | 20.03 | $19.69 | 1.2M |
| 2022-04-20 | 20.19 | $20.02 | 886616 |
| 2022-04-19 | 20.28 | $20.04 | 607304 |
| 2022-04-18 | 20.38 | $19.93 | 487709 |
| 2022-04-14 | 20.54 | $20.21 | 703100 |
| 2022-04-13 | 20.65 | $20.37 | 672122 |
| 2022-04-12 | 20.73 | $20.12 | 1.1M |
| 2022-04-11 | 20.91 | $20.32 | 924200 |
| 2022-04-08 | 21.06 | $20.56 | 709600 |
| 2022-04-07 | 21.16 | $20.69 | 764715 |
| 2022-04-06 | 21.24 | $20.88 | 886900 |
| 2022-04-05 | 21.28 | $21.12 | 863700 |
| 2022-04-04 | 21.24 | $21.40 | 810100 |
| 2022-04-01 | 21.09 | $20.98 | 917302 |
| 2022-03-31 | 21.05 | $20.84 | 866822 |
| 2022-03-30 | 21.03 | $21.20 | 808600 |
| 2022-03-29 | 20.90 | $21.41 | 1.5M |
| 2022-03-28 | 20.66 | $20.87 | 792300 |
| 2022-03-25 | 20.54 | $20.86 | 1.0M |
| 2022-03-24 | 20.39 | $20.94 | 992204 |
| 2022-03-23 | 20.19 | $20.72 | 1.2M |
| 2022-03-22 | 20.02 | $20.80 | 1.9M |
| 2022-03-21 | 19.78 | $20.54 | 828312 |
| 2022-03-18 | 19.58 | $20.70 | 1.6M |
| 2022-03-17 | 19.29 | $20.40 | 1.6M |
| 2022-03-16 | 19.04 | $20.23 | 2.4M |
| 2022-03-15 | 18.80 | $19.31 | 806900 |
| 2022-03-14 | 18.81 | $18.90 | 860032 |
| 2022-03-11 | 18.96 | $19.13 | 920434 |
| 2022-03-10 | 19.09 | $19.40 | 1.1M |
| 2022-03-09 | 19.18 | $19.33 | 1.7M |
| 2022-03-08 | 19.32 | $18.75 | 2.1M |
| 2022-03-07 | 19.69 | $18.88 | 1.5M |
| 2022-03-04 | 20.10 | $19.23 | 1.5M |
| 2022-03-03 | 20.51 | $19.67 | 1.0M |
| 2022-03-02 | 20.88 | $20.26 | 1.6M |
| 2022-03-01 | 21.14 | $20.34 | 2.1M |
| 2022-02-28 | 21.43 | $20.99 | 1.8M |
| 2022-02-25 | 21.59 | $21.33 | 2.1M |
| 2022-02-24 | 21.67 | $20.86 | 3.7M |
| 2022-02-23 | 21.92 | $21.37 | 986800 |
| 2022-02-22 | 22.06 | $21.57 | 1.5M |
| 2022-02-18 | 22.16 | $21.78 | 1.1M |
| 2022-02-17 | 22.21 | $21.94 | 962017 |
| 2022-02-16 | 22.22 | $22.24 | 1.1M |
| 2022-02-15 | 22.14 | $22.04 | 1.5M |
| 2022-02-14 | 22.09 | $21.78 | 1.5M |
| 2022-02-11 | 22.11 | $22.04 | 1.7M |
| 2022-02-10 | 22.04 | $22.26 | 1.4M |
| 2022-02-09 | 21.89 | $22.51 | 1.1M |
| 2022-02-08 | 21.62 | $22.13 | 1.0M |
| 2022-02-07 | 21.41 | $21.77 | 1.4M |
| 2022-02-04 | 21.27 | $21.46 | 730300 |
| 2022-02-03 | 21.19 | $21.33 | 864039 |
| 2022-02-02 | 21.13 | $21.24 | 1.1M |
| 2022-02-01 | 21.10 | $21.39 | 1.6M |
| 2022-01-31 | 21.01 | $21.09 | 899014 |
| 2022-01-28 | 21.00 | $20.74 | 1.4M |
| 2022-01-27 | 21.10 | $20.75 | 976400 |
| 2022-01-26 | 21.22 | $20.86 | 1.3M |
| 2022-01-25 | 21.33 | $21.05 | 2.5M |
| 2022-01-24 | 21.40 | $21.14 | 2.8M |
| 2022-01-21 | 21.47 | $21.28 | 1.5M |
| 2022-01-20 | 21.50 | $21.46 | 911200 |
| 2022-01-19 | 21.48 | $21.50 | 902812 |
| 2022-01-18 | 21.45 | $21.38 | 1.0M |
| 2022-01-14 | 21.45 | $21.60 | 2.0M |
| 2022-01-13 | 21.38 | $21.54 | 1.9M |
| 2022-01-12 | 21.31 | $21.78 | 756943 |
| 2022-01-11 | 21.15 | $21.63 | 890200 |
| 2022-01-10 | 21.01 | $21.22 | 624800 |
| 2022-01-07 | 20.97 | $21.23 | 794600 |
| 2022-01-06 | 20.93 | $21.05 | 1.0M |
| 2022-01-05 | 20.93 | $20.87 | 1.4M |
| 2022-01-04 | 21.00 | $21.29 | 1.1M |
| 2022-01-03 | 20.96 | $21.43 | 748600 |
| 2021-12-31 | 20.87 | $21.39 | 730047 |
| 2021-12-30 | 20.78 | $21.27 | 542727 |
| 2021-12-29 | 20.72 | $21.29 | 419100 |
| 2021-12-28 | 20.65 | $21.21 | 1.2M |
| 2021-12-27 | 20.60 | $21.16 | 516800 |
| 2021-12-23 | 20.57 | $21.08 | 549200 |
| 2021-12-22 | 20.56 | $21.08 | 953030 |
| 2021-12-21 | 20.57 | $20.91 | 1.3M |
| 2021-12-20 | 20.64 | $20.64 | 1.2M |
| 2021-12-17 | 20.84 | $20.78 | 896900 |
| 2021-12-16 | 21.04 | $21.00 | 1.6M |
| 2021-12-15 | 21.24 | $21.01 | 1.1M |
| 2021-12-14 | 21.48 | $20.97 | 809600 |
| 2021-12-13 | 21.80 | $21.01 | 1.0M |
| 2021-12-10 | 22.19 | $22.45 | 685200 |
| 2021-12-09 | 22.22 | $22.57 | 723600 |
| 2021-12-08 | 22.23 | $22.66 | 707421 |
| 2021-12-07 | 22.21 | $22.61 | 799800 |
| 2021-12-06 | 22.22 | $22.44 | 1.2M |
| 2021-12-03 | 22.29 | $22.08 | 1.1M |
| 2021-12-02 | 22.51 | $22.17 | 1.4M |
| 2021-12-01 | 22.75 | $22.25 | 1.0M |
| 2021-11-30 | 23.02 | $22.48 | 2.0M |
| 2021-11-29 | 23.29 | $22.81 | 1.1M |
| 2021-11-26 | 23.52 | $22.90 | 663300 |
| 2021-11-24 | 23.77 | $23.53 | 1.1M |
| 2021-11-23 | 23.87 | $23.78 | 714134 |
| 2021-11-22 | 23.93 | $23.73 | 677100 |
| 2021-11-19 | 24.01 | $23.71 | 535222 |
| 2021-11-18 | 24.11 | $23.96 | 695004 |
| 2021-11-17 | 24.16 | $23.91 | 951822 |
| 2021-11-16 | 24.24 | $24.13 | 1.0M |
| 2021-11-15 | 24.25 | $24.14 | 590400 |
| 2021-11-12 | 24.27 | $24.09 | 566400 |
| 2021-11-11 | 24.30 | $24.09 | 470623 |
| 2021-11-10 | 24.34 | $23.94 | 803800 |
| 2021-11-09 | 24.43 | $24.16 | 816500 |
| 2021-11-08 | 24.47 | $24.51 | 618316 |
| 2021-11-05 | 24.40 | $24.28 | 642200 |
| 2021-11-04 | 24.38 | $24.32 | 653100 |
| 2021-11-03 | 24.34 | $24.32 | 590900 |
| 2021-11-02 | 24.29 | $24.16 | 1.0M |
| 2021-11-01 | 24.28 | $24.10 | 429406 |
| 2021-10-29 | 24.27 | $24.05 | 425630 |
| 2021-10-28 | 24.27 | $24.19 | 465700 |
| 2021-10-27 | 24.23 | $24.03 | 637300 |
| 2021-10-26 | 24.22 | $24.10 | 452447 |
| 2021-10-25 | 24.18 | $24.12 | 594836 |
| 2021-10-22 | 24.12 | $24.04 | 857600 |
| 2021-10-21 | 24.06 | $23.96 | 441300 |
| 2021-10-20 | 24.02 | $24.28 | 528700 |
| 2021-10-19 | 23.86 | $24.12 | 578600 |
| 2021-10-18 | 23.71 | $23.92 | 569300 |
| 2021-10-15 | 23.58 | $23.93 | 1.3M |
| 2021-10-14 | 23.42 | $23.94 | 834924 |
| 2021-10-13 | 23.23 | $23.62 | 728624 |
| 2021-10-12 | 23.09 | $23.15 | 651300 |
| 2021-10-11 | 23.06 | $23.19 | 363328 |
| 2021-10-08 | 23.02 | $23.27 | 698300 |
| 2021-10-07 | 22.95 | $23.15 | 846105 |
| 2021-10-06 | 22.90 | $23.12 | 939802 |
| 2021-10-05 | 22.86 | $22.87 | 455149 |
| 2021-10-04 | 22.88 | $22.98 | 684803 |
| 2021-10-01 | 22.87 | $22.91 | 702794 |
| 2021-09-30 | 22.89 | $22.77 | 1.2M |
| 2021-09-29 | 22.96 | $22.80 | 580600 |
| 2021-09-28 | 23.03 | $22.95 | 571800 |
| 2021-09-27 | 23.07 | $23.33 | 431942 |
| 2021-09-24 | 23.01 | $22.90 | 422400 |
| 2021-09-23 | 23.07 | $23.24 | 470600 |
| 2021-09-22 | 23.03 | $22.92 | 1.2M |
| 2021-09-21 | 23.09 | $22.93 | 680430 |
| 2021-09-20 | 23.17 | $22.89 | 989033 |
| 2021-09-17 | 23.27 | $23.21 | 414304 |
| 2021-09-16 | 23.29 | $23.26 | 273121 |
| 2021-09-15 | 23.30 | $23.38 | 431839 |
| 2021-09-14 | 23.28 | $23.23 | 520007 |
| 2021-09-13 | 23.30 | $23.28 | 807247 |
| 2021-09-10 | 23.31 | $23.32 | 698449 |
| 2021-09-09 | 23.31 | $23.30 | 1.1M |
| 2021-09-08 | 23.31 | $23.18 | 560600 |
| 2021-09-07 | 23.35 | $23.46 | 314749 |
| 2021-09-03 | 23.32 | $23.42 | 440135 |
| 2021-09-02 | 23.29 | $23.43 | 481600 |
| 2021-09-01 | 23.25 | $23.32 | 880213 |
| 2021-08-31 | 23.23 | $23.10 | 1.6M |
| 2021-08-30 | 23.28 | $23.40 | 478512 |
| 2021-08-27 | 23.26 | $23.26 | 380516 |
| 2021-08-26 | 23.26 | $23.16 | 716248 |
| 2021-08-25 | 23.31 | $23.27 | 285104 |
| 2021-08-24 | 23.33 | $23.25 | 244100 |
| 2021-08-23 | 23.35 | $23.10 | 595100 |
| 2021-08-20 | 23.44 | $23.32 | 1.4M |
| 2021-08-19 | 23.47 | $23.09 | 1.4M |
| 2021-08-18 | 23.57 | $23.35 | 672900 |
| 2021-08-17 | 23.62 | $23.18 | 690429 |
| 2021-08-16 | 23.73 | $23.59 | 827200 |
| 2021-08-13 | 23.74 | $23.62 | 412400 |
| 2021-08-12 | 23.73 | $23.63 | 649221 |
| 2021-08-11 | 23.71 | $23.64 | 489700 |
| 2021-08-10 | 23.68 | $23.79 | 506212 |
| 2021-08-09 | 23.60 | $23.57 | 528300 |
| 2021-08-06 | 23.56 | $23.58 | 1.0M |
| 2021-08-05 | 23.52 | $23.66 | 582321 |
| 2021-08-04 | 23.43 | $23.65 | 695123 |
| 2021-08-03 | 23.33 | $23.37 | 888700 |
| 2021-08-02 | 23.29 | $23.19 | 1.1M |
| 2021-07-30 | 23.29 | $23.49 | 406600 |
| 2021-07-29 | 23.21 | $23.56 | 566019 |
| 2021-07-28 | 23.08 | $23.20 | 1.0M |
| 2021-07-27 | 23.04 | $23.12 | 863200 |
| 2021-07-26 | 23.01 | $23.20 | 496800 |
| 2021-07-23 | 22.96 | $23.18 | 417700 |
| 2021-07-22 | 22.90 | $23.19 | 763800 |
| 2021-07-21 | 22.83 | $22.90 | 1.0M |
| 2021-07-20 | 22.84 | $22.83 | 349100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.90
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.74
Average
51.82
Maximum
76.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.90 | $31.48 | 1.0M |
| 2026-07-16 | 68.17 | $31.79 | 706083 |
| 2026-07-15 | 72.63 | $32.09 | 998400 |
| 2026-07-14 | 69.75 | $31.63 | 700800 |
| 2026-07-13 | 68.37 | $31.43 | 864046 |
| 2026-07-10 | 71.62 | $31.64 | 878744 |
| 2026-07-09 | 69.80 | $31.36 | 3.4M |
| 2026-07-08 | 67.31 | $31.01 | 920906 |
| 2026-07-07 | 64.53 | $30.66 | 1.4M |
| 2026-07-06 | 61.13 | $30.28 | 709600 |
| 2026-07-02 | 59.97 | $30.16 | 568346 |
| 2026-07-01 | 55.12 | $29.70 | 641300 |
| 2026-06-30 | 54.09 | $29.61 | 1.4M |
| 2026-06-29 | 57.15 | $29.83 | 534256 |
| 2026-06-26 | 55.29 | $29.66 | 309128 |
| 2026-06-25 | 54.30 | $29.57 | 470619 |
| 2026-06-24 | 55.34 | $29.65 | 341123 |
| 2026-06-23 | 55.13 | $29.63 | 400935 |
| 2026-06-22 | 57.12 | $29.79 | 668317 |
| 2026-06-18 | 57.12 | $29.79 | 820831 |
| 2026-06-17 | 55.30 | $29.59 | 755850 |
| 2026-06-16 | 53.14 | $29.36 | 380900 |
| 2026-06-15 | 48.61 | $28.92 | 743900 |
| 2026-06-12 | 51.06 | $29.15 | 703140 |
| 2026-06-11 | 50.86 | $29.13 | 840229 |
| 2026-06-10 | 44.21 | $28.53 | 765146 |
| 2026-06-09 | 47.68 | $28.87 | 2.1M |
| 2026-06-08 | 45.53 | $28.69 | 1.1M |
| 2026-06-05 | 45.29 | $28.67 | 3.8M |
| 2026-06-04 | 57.42 | $29.69 | 625774 |
| 2026-06-03 | 58.58 | $29.77 | 1.3M |
| 2026-06-02 | 61.72 | $29.98 | 1.3M |
| 2026-06-01 | 58.94 | $29.70 | 2.8M |
| 2026-05-29 | 56.69 | $29.49 | 1.2M |
| 2026-05-28 | 56.04 | $29.43 | 1.0M |
| 2026-05-27 | 54.75 | $29.31 | 763847 |
| 2026-05-26 | 56.06 | $29.41 | 1.1M |
| 2026-05-22 | 56.83 | $29.47 | 333976 |
| 2026-05-21 | 57.33 | $29.51 | 448400 |
| 2026-05-20 | 58.30 | $29.59 | 692326 |
| 2026-05-19 | 54.94 | $29.22 | 711400 |
| 2026-05-18 | 54.65 | $29.19 | 737400 |
| 2026-05-15 | 52.39 | $28.95 | 364637 |
| 2026-05-14 | 53.77 | $29.08 | 429800 |
| 2026-05-13 | 57.19 | $29.39 | 513751 |
| 2026-05-12 | 53.47 | $28.98 | 940330 |
| 2026-05-11 | 52.81 | $28.91 | 2.6M |
| 2026-05-08 | 52.63 | $28.89 | 386900 |
| 2026-05-07 | 50.52 | $28.66 | 440726 |
| 2026-05-06 | 55.18 | $29.12 | 751584 |
| 2026-05-05 | 51.49 | $28.72 | 403700 |
| 2026-05-04 | 48.89 | $28.46 | 607801 |
| 2026-05-01 | 53.72 | $28.92 | 430810 |
| 2026-04-30 | 54.39 | $28.98 | 854541 |
| 2026-04-29 | 46.14 | $28.20 | 580015 |
| 2026-04-28 | 48.71 | $28.44 | 439053 |
| 2026-04-27 | 50.62 | $28.61 | 407945 |
| 2026-04-24 | 52.57 | $28.78 | 586434 |
| 2026-04-23 | 52.15 | $28.74 | 684400 |
| 2026-04-22 | 55.23 | $29.01 | 549900 |
| 2026-04-21 | 53.99 | $28.88 | 750927 |
| 2026-04-20 | 60.35 | $29.40 | 686441 |
| 2026-04-17 | 60.48 | $29.41 | 920946 |
| 2026-04-16 | 58.26 | $29.15 | 453100 |
| 2026-04-15 | 60.24 | $29.31 | 616700 |
| 2026-04-14 | 59.59 | $29.23 | 414073 |
| 2026-04-13 | 59.70 | $29.24 | 1.1M |
| 2026-04-10 | 57.66 | $28.98 | 3.2M |
| 2026-04-09 | 56.86 | $28.88 | 686720 |
| 2026-04-08 | 58.65 | $29.05 | 763933 |
| 2026-04-07 | 53.13 | $28.38 | 701270 |
| 2026-04-06 | 53.94 | $28.46 | 509700 |
| 2026-04-02 | 52.47 | $28.29 | 568703 |
| 2026-04-01 | 54.32 | $28.48 | 752419 |
| 2026-03-31 | 52.13 | $28.22 | 1.1M |
| 2026-03-30 | 46.81 | $27.65 | 823300 |
| 2026-03-27 | 46.12 | $27.58 | 463400 |
| 2026-03-26 | 46.36 | $27.61 | 834196 |
| 2026-03-25 | 48.08 | $27.82 | 1.1M |
| 2026-03-24 | 44.94 | $27.48 | 1.6M |
| 2026-03-23 | 48.55 | $27.92 | 1.2M |
| 2026-03-20 | 43.02 | $27.36 | 1.5M |
| 2026-03-19 | 51.24 | $28.24 | 860278 |
| 2026-03-18 | 48.36 | $27.97 | 476400 |
| 2026-03-17 | 49.81 | $28.11 | 453340 |
| 2026-03-16 | 47.13 | $27.86 | 867100 |
| 2026-03-13 | 37.93 | $27.13 | 2.5M |
| 2026-03-12 | 40.60 | $27.42 | 837300 |
| 2026-03-11 | 44.27 | $27.78 | 1.1M |
| 2026-03-10 | 43.04 | $27.69 | 1.3M |
| 2026-03-09 | 42.65 | $27.66 | 2.3M |
| 2026-03-06 | 37.07 | $27.26 | 1.4M |
| 2026-03-05 | 37.07 | $27.26 | 1.3M |
| 2026-03-04 | 41.74 | $27.77 | 1.6M |
| 2026-03-03 | 42.64 | $27.86 | 2.5M |
| 2026-03-02 | 47.14 | $28.28 | 889700 |
| 2026-02-27 | 53.40 | $28.77 | 798011 |
| 2026-02-26 | 53.81 | $28.80 | 860573 |
| 2026-02-25 | 55.45 | $28.92 | 494146 |
| 2026-02-24 | 56.82 | $29.02 | 545300 |
| 2026-02-23 | 57.63 | $29.08 | 497327 |
| 2026-02-20 | 62.58 | $29.43 | 813600 |
| 2026-02-19 | 58.63 | $29.02 | 615932 |
| 2026-02-18 | 56.38 | $28.81 | 652479 |
| 2026-02-17 | 53.78 | $28.58 | 670500 |
| 2026-02-13 | 52.48 | $28.47 | 776083 |
| 2026-02-12 | 54.87 | $28.65 | 992003 |
| 2026-02-11 | 59.58 | $28.98 | 563657 |
| 2026-02-10 | 55.14 | $28.58 | 674007 |
| 2026-02-09 | 53.44 | $28.44 | 1.2M |
| 2026-02-06 | 54.14 | $28.49 | 769138 |
| 2026-02-05 | 49.38 | $28.11 | 1.4M |
| 2026-02-04 | 49.38 | $28.11 | 1.2M |
| 2026-02-03 | 48.11 | $28.01 | 1.3M |
| 2026-02-02 | 51.57 | $28.29 | 792000 |
| 2026-01-30 | 50.61 | $28.21 | 868021 |
| 2026-01-29 | 59.31 | $28.83 | 1.3M |
| 2026-01-28 | 60.10 | $28.88 | 856624 |
| 2026-01-27 | 61.99 | $29.00 | 914256 |
| 2026-01-26 | 56.71 | $28.51 | 519608 |
| 2026-01-23 | 57.64 | $28.57 | 1.2M |
| 2026-01-22 | 51.33 | $28.07 | 693616 |
| 2026-01-21 | 48.86 | $27.90 | 764900 |
| 2026-01-20 | 48.72 | $27.89 | 936400 |
| 2026-01-16 | 50.77 | $28.04 | 548121 |
| 2026-01-15 | 50.91 | $28.05 | 587918 |
| 2026-01-14 | 51.83 | $28.12 | 1.2M |
| 2026-01-13 | 53.81 | $28.27 | 1.0M |
| 2026-01-12 | 55.56 | $28.40 | 699700 |
| 2026-01-09 | 54.70 | $28.32 | 634000 |
| 2026-01-08 | 54.07 | $28.26 | 1.0M |
| 2026-01-07 | 59.04 | $28.64 | 1.0M |
| 2026-01-06 | 62.19 | $28.86 | 850248 |
| 2026-01-05 | 58.04 | $28.43 | 1.0M |
| 2026-01-02 | 49.74 | $27.75 | 611400 |
| 2025-12-31 | 46.17 | $27.51 | 288817 |
| 2025-12-30 | 49.36 | $27.74 | 362522 |
| 2025-12-29 | 48.77 | $27.70 | 598400 |
| 2025-12-26 | 46.57 | $27.55 | 2.1M |
| 2025-12-24 | 46.57 | $27.55 | 327900 |
| 2025-12-23 | 46.82 | $27.57 | 872300 |
| 2025-12-22 | 44.20 | $27.38 | 615915 |
| 2025-12-19 | 37.26 | $26.93 | 450622 |
| 2025-12-18 | 36.25 | $26.87 | 757100 |
| 2025-12-17 | 33.56 | $26.71 | 866731 |
| 2025-12-16 | 36.99 | $27.08 | 1.2M |
| 2025-12-15 | 44.62 | $27.73 | 741832 |
| 2025-12-12 | 44.75 | $27.74 | 779600 |
| 2025-12-11 | 45.14 | $27.77 | 1.7M |
| 2025-12-10 | 42.12 | $27.58 | 944533 |
| 2025-12-09 | 40.64 | $27.49 | 776606 |
| 2025-12-08 | 40.48 | $27.48 | 926500 |
| 2025-12-05 | 44.34 | $27.82 | 763400 |
| 2025-12-04 | 46.83 | $28.02 | 477100 |
| 2025-12-03 | 48.52 | $28.15 | 814100 |
| 2025-12-02 | 49.16 | $28.20 | 821727 |
| 2025-12-01 | 46.31 | $27.99 | 746859 |
| 2025-11-28 | 51.55 | $28.39 | 577623 |
| 2025-11-26 | 47.76 | $28.12 | 694939 |
| 2025-11-25 | 45.82 | $27.99 | 652827 |
| 2025-11-24 | 44.31 | $27.89 | 857500 |
| 2025-11-21 | 40.03 | $27.62 | 961921 |
| 2025-11-20 | 39.37 | $27.58 | 1.6M |
| 2025-11-19 | 47.23 | $28.22 | 1.0M |
| 2025-11-18 | 48.23 | $28.29 | 1.3M |
| 2025-11-17 | 48.79 | $28.33 | 989100 |
| 2025-11-14 | 50.32 | $28.44 | 1.1M |
| 2025-11-13 | 48.22 | $28.29 | 1.4M |
| 2025-11-12 | 54.01 | $28.69 | 949600 |
| 2025-11-11 | 55.43 | $28.78 | 1.3M |
| 2025-11-10 | 54.16 | $28.68 | 477714 |
| 2025-11-07 | 50.67 | $28.42 | 620852 |
| 2025-11-06 | 50.40 | $28.40 | 924300 |
| 2025-11-05 | 47.02 | $28.16 | 659700 |
| 2025-11-04 | 46.45 | $28.12 | 1.7M |
| 2025-11-03 | 51.07 | $28.47 | 1.7M |
| 2025-10-31 | 50.80 | $28.45 | 763625 |
| 2025-10-30 | 50.29 | $28.41 | 883731 |
| 2025-10-29 | 50.54 | $28.43 | 847625 |
| 2025-10-28 | 55.52 | $28.81 | 597483 |
| 2025-10-27 | 54.28 | $28.70 | 479621 |
| 2025-10-24 | 50.21 | $28.36 | 396143 |
| 2025-10-23 | 49.19 | $28.28 | 572823 |
| 2025-10-22 | 45.51 | $28.00 | 838341 |
| 2025-10-21 | 47.01 | $28.13 | 594444 |
| 2025-10-20 | 50.03 | $28.38 | 847527 |
| 2025-10-17 | 45.94 | $28.07 | 1.4M |
| 2025-10-16 | 44.69 | $27.98 | 1.5M |
| 2025-10-15 | 46.16 | $28.11 | 1.4M |
| 2025-10-14 | 49.73 | $28.41 | 829201 |
| 2025-10-13 | 51.89 | $28.58 | 973100 |
| 2025-10-10 | 48.78 | $28.33 | 1.5M |
| 2025-10-09 | 58.73 | $29.02 | 636791 |
| 2025-10-08 | 65.95 | $29.41 | 365200 |
| 2025-10-07 | 68.19 | $29.52 | 415946 |
| 2025-10-06 | 65.34 | $29.24 | 1.2M |
| 2025-10-03 | 63.56 | $29.08 | 336505 |
| 2025-10-02 | 61.70 | $28.92 | 474200 |
| 2025-10-01 | 57.29 | $28.58 | 1.3M |
| 2025-09-30 | 53.71 | $28.34 | 1.1M |
| 2025-09-29 | 52.93 | $28.29 | 316300 |
| 2025-09-26 | 53.97 | $28.35 | 573727 |
| 2025-09-25 | 52.34 | $28.24 | 640976 |
| 2025-09-24 | 55.20 | $28.41 | 446400 |
| 2025-09-23 | 59.97 | $28.67 | 495750 |
| 2025-09-22 | 65.32 | $28.93 | 236000 |
| 2025-09-19 | 64.15 | $28.83 | 238200 |
| 2025-09-18 | 63.69 | $28.79 | 278800 |
| 2025-09-17 | 63.00 | $28.73 | 1.0M |
| 2025-09-16 | 66.79 | $28.92 | 533109 |
| 2025-09-15 | 68.44 | $29.00 | 503000 |
| 2025-09-12 | 68.64 | $29.01 | 957200 |
| 2025-09-11 | 71.43 | $29.15 | 622796 |
| 2025-09-10 | 69.67 | $28.94 | 365600 |
| 2025-09-09 | 65.88 | $28.54 | 315800 |
| 2025-09-08 | 67.28 | $28.61 | 427137 |
| 2025-09-05 | 66.50 | $28.53 | 959550 |
| 2025-09-04 | 64.09 | $28.29 | 921949 |
| 2025-09-03 | 61.09 | $28.02 | 602680 |
| 2025-09-02 | 60.86 | $28.00 | 491900 |
| 2025-08-29 | 62.62 | $28.10 | 288443 |
| 2025-08-28 | 61.78 | $28.02 | 707019 |
| 2025-08-27 | 60.41 | $27.89 | 506900 |
| 2025-08-26 | 62.88 | $28.04 | 322700 |
| 2025-08-25 | 63.87 | $28.10 | 308300 |
| 2025-08-22 | 66.71 | $28.27 | 395798 |
| 2025-08-21 | 61.00 | $27.68 | 319700 |
| 2025-08-20 | 61.00 | $27.68 | 345600 |
| 2025-08-19 | 60.58 | $27.64 | 430941 |
| 2025-08-18 | 59.67 | $27.55 | 353710 |
| 2025-08-15 | 62.58 | $27.74 | 313800 |
| 2025-08-14 | 62.49 | $27.73 | 289000 |
| 2025-08-13 | 68.20 | $28.09 | 1.9M |
| 2025-08-12 | 65.90 | $27.81 | 568822 |
| 2025-08-11 | 56.36 | $26.92 | 189900 |
| 2025-08-08 | 59.37 | $27.09 | 250514 |
| 2025-08-07 | 60.83 | $27.17 | 682200 |
| 2025-08-06 | 57.62 | $26.91 | 201744 |
| 2025-08-05 | 56.04 | $26.79 | 451705 |
| 2025-08-04 | 59.00 | $26.96 | 560100 |
| 2025-08-01 | 53.05 | $26.53 | 836600 |
| 2025-07-31 | 52.13 | $26.47 | 537920 |
| 2025-07-30 | 57.48 | $26.77 | 653000 |
| 2025-07-29 | 62.80 | $27.03 | 639800 |
| 2025-07-28 | 66.15 | $27.18 | 435322 |
| 2025-07-25 | 73.61 | $27.48 | 300221 |
| 2025-07-24 | 73.87 | $27.49 | 562587 |
| 2025-07-23 | 72.57 | $27.35 | 781500 |
| 2025-07-22 | 70.67 | $27.16 | 412300 |
| 2025-07-21 | 70.67 | $27.16 | 1.2M |
| 2025-07-18 | 72.58 | $27.24 | 519000 |
| 2025-07-17 | 71.76 | $27.15 | 265472 |
| 2025-07-16 | 69.26 | $26.89 | 1.0M |
| 2025-07-15 | 65.59 | $26.56 | 461812 |
| 2025-07-14 | 64.74 | $26.49 | 783131 |
| 2025-07-11 | 61.52 | $26.24 | 311800 |
| 2025-07-10 | 63.05 | $26.31 | 228523 |
| 2025-07-09 | 63.70 | $26.34 | 579724 |
| 2025-07-08 | 60.35 | $26.08 | 276300 |
| 2025-07-07 | 58.82 | $25.97 | 564600 |
| 2025-07-03 | 57.55 | $25.88 | 1.4M |
| 2025-07-02 | 57.74 | $25.89 | 678412 |
| 2025-07-01 | 56.53 | $25.80 | 477400 |
| 2025-06-30 | 59.79 | $25.98 | 750700 |
| 2025-06-27 | 58.91 | $25.91 | 809300 |
| 2025-06-26 | 57.66 | $25.81 | 467900 |
| 2025-06-25 | 53.19 | $25.48 | 246045 |
| 2025-06-24 | 53.05 | $25.47 | 306500 |
| 2025-06-23 | 48.91 | $25.19 | 849446 |
| 2025-06-20 | 47.49 | $25.10 | 473000 |
| 2025-06-18 | 51.89 | $25.39 | 349500 |
| 2025-06-17 | 53.68 | $25.50 | 638200 |
| 2025-06-16 | 53.55 | $25.49 | 308884 |
| 2025-06-13 | 57.64 | $25.74 | 221041 |
| 2025-06-12 | 60.45 | $25.90 | 186600 |
| 2025-06-11 | 58.78 | $25.76 | 751571 |
| 2025-06-10 | 61.05 | $25.89 | 524200 |
| 2025-06-09 | 67.13 | $26.21 | 289900 |
| 2025-06-06 | 69.17 | $26.31 | 253205 |
| 2025-06-05 | 69.98 | $26.35 | 423385 |
| 2025-06-04 | 68.12 | $26.14 | 226500 |
| 2025-06-03 | 66.92 | $26.01 | 400800 |
| 2025-06-02 | 67.29 | $26.03 | 843400 |
| 2025-05-30 | 64.58 | $25.74 | 513953 |
| 2025-05-29 | 67.13 | $25.88 | 273000 |
| 2025-05-28 | 69.36 | $26.00 | 1.2M |
| 2025-05-27 | 69.28 | $25.99 | 653537 |
| 2025-05-23 | 67.66 | $25.79 | 745950 |
| 2025-05-22 | 66.91 | $25.70 | 1.1M |
| 2025-05-21 | 66.00 | $25.59 | 504708 |
| 2025-05-20 | 67.28 | $25.67 | 433700 |
| 2025-05-19 | 67.44 | $25.68 | 227162 |
| 2025-05-16 | 67.37 | $25.67 | 461000 |
| 2025-05-15 | 66.81 | $25.59 | 266632 |
| 2025-05-14 | 64.36 | $25.25 | 723086 |
| 2025-05-13 | 64.07 | $25.21 | 833000 |
| 2025-05-12 | 63.42 | $25.12 | 321747 |
| 2025-05-09 | 62.11 | $24.94 | 360074 |
| 2025-05-08 | 60.64 | $24.74 | 740270 |
| 2025-05-07 | 63.21 | $24.96 | 496800 |
| 2025-05-06 | 64.04 | $25.03 | 321755 |
| 2025-05-05 | 64.15 | $25.04 | 579800 |
| 2025-05-02 | 63.22 | $24.89 | 331100 |
| 2025-05-01 | 59.94 | $24.39 | 1.9M |
| 2025-04-30 | 59.53 | $24.33 | 560219 |
| 2025-04-29 | 58.45 | $24.17 | 271430 |
| 2025-04-28 | 58.45 | $24.17 | 328368 |
| 2025-04-25 | 57.35 | $24.00 | 498000 |
| 2025-04-24 | 57.61 | $24.03 | 312109 |
| 2025-04-23 | 54.55 | $23.55 | 717715 |
| 2025-04-22 | 54.35 | $23.52 | 263180 |
| 2025-04-21 | 51.92 | $23.15 | 822500 |
| 2025-04-17 | 51.59 | $23.10 | 775525 |
| 2025-04-16 | 48.36 | $22.62 | 479726 |
| 2025-04-15 | 46.37 | $22.34 | 604700 |
| 2025-04-14 | 44.79 | $22.12 | 6.2M |
| 2025-04-11 | 44.51 | $22.08 | 1.1M |
| 2025-04-10 | 40.52 | $21.53 | 1.7M |
| 2025-04-09 | 44.43 | $22.24 | 4.7M |
| 2025-04-08 | 24.80 | $20.22 | 2.2M |
| 2025-04-07 | 27.34 | $20.78 | 4.2M |
| 2025-04-04 | 33.53 | $21.84 | 1.4M |
| 2025-04-03 | 48.90 | $23.39 | 1.2M |
| 2025-04-02 | 58.23 | $23.96 | 451200 |
| 2025-04-01 | 56.57 | $23.84 | 451603 |
| 2025-03-31 | 55.45 | $23.76 | 456200 |
| 2025-03-28 | 57.38 | $23.87 | 868416 |
| 2025-03-27 | 63.07 | $24.17 | 458525 |
| 2025-03-26 | 60.47 | $23.96 | 388238 |
| 2025-03-25 | 62.05 | $24.04 | 460449 |
| 2025-03-24 | 59.40 | $23.83 | 552620 |
| 2025-03-21 | 58.48 | $23.76 | 233927 |
| 2025-03-20 | 58.09 | $23.73 | 237500 |
| 2025-03-19 | 58.78 | $23.77 | 292900 |
| 2025-03-18 | 56.31 | $23.57 | 644252 |
| 2025-03-17 | 57.62 | $23.65 | 565712 |
| 2025-03-14 | 52.78 | $23.28 | 526050 |
| 2025-03-13 | 48.71 | $23.01 | 654200 |
| 2025-03-12 | 50.23 | $23.11 | 723300 |
| 2025-03-11 | 49.33 | $23.05 | 635724 |
| 2025-03-10 | 53.64 | $23.33 | 1.4M |
| 2025-03-07 | 62.99 | $23.83 | 746905 |
| 2025-03-06 | 62.86 | $23.82 | 512532 |
| 2025-03-05 | 69.68 | $24.13 | 1.3M |
| 2025-03-04 | 61.16 | $23.47 | 924400 |
| 2025-03-03 | 57.37 | $23.25 | 628336 |
| 2025-02-28 | 57.37 | $23.25 | 643100 |
| 2025-02-27 | 57.37 | $23.25 | 214400 |
| 2025-02-26 | 61.34 | $23.42 | 303800 |
| 2025-02-25 | 59.95 | $23.33 | 286200 |
| 2025-02-24 | 63.32 | $23.47 | 242213 |
| 2025-02-21 | 64.55 | $23.52 | 365300 |
| 2025-02-20 | 70.83 | $23.76 | 236434 |
| 2025-02-19 | 70.71 | $23.75 | 266959 |
| 2025-02-18 | 73.69 | $23.86 | 385508 |
| 2025-02-14 | 69.73 | $23.50 | 271700 |
| 2025-02-13 | 70.29 | $23.52 | 2.3M |
| 2025-02-12 | 67.02 | $23.26 | 3.9M |
| 2025-02-11 | 64.91 | $23.11 | 345318 |
| 2025-02-10 | 64.48 | $23.08 | 487304 |
| 2025-02-07 | 61.64 | $22.89 | 390200 |
| 2025-02-06 | 59.36 | $22.75 | 482900 |
| 2025-02-05 | 58.52 | $22.70 | 791300 |
| 2025-02-04 | 58.98 | $22.72 | 321100 |
| 2025-02-03 | 54.94 | $22.48 | 799200 |
| 2025-01-31 | 57.17 | $22.58 | 705000 |
| 2025-01-30 | 59.23 | $22.67 | 394136 |
| 2025-01-29 | 56.59 | $22.51 | 301300 |
| 2025-01-28 | 56.42 | $22.50 | 412200 |
| 2025-01-27 | 54.94 | $22.41 | 375100 |
| 2025-01-24 | 54.61 | $22.39 | 319513 |
| 2025-01-23 | 52.65 | $22.27 | 564900 |
| 2025-01-22 | 51.15 | $22.18 | 286543 |
| 2025-01-21 | 53.11 | $22.29 | 545806 |
| 2025-01-17 | 48.52 | $22.02 | 319900 |
| 2025-01-16 | 46.30 | $21.90 | 426200 |
| 2025-01-15 | 44.99 | $21.83 | 630534 |
| 2025-01-14 | 43.87 | $21.77 | 265528 |
| 2025-01-13 | 41.62 | $21.65 | 671200 |
| 2025-01-10 | 42.02 | $21.68 | 1.2M |
| 2025-01-08 | 51.62 | $22.29 | 830710 |
| 2025-01-07 | 46.05 | $22.00 | 458732 |
| 2025-01-06 | 48.43 | $22.13 | 340524 |
| 2025-01-03 | 42.59 | $21.86 | 266800 |
| 2025-01-02 | 39.96 | $21.75 | 595000 |
| 2024-12-31 | 41.61 | $21.85 | 210632 |
| 2024-12-30 | 42.78 | $21.92 | 534500 |
| 2024-12-27 | 41.89 | $21.88 | 283750 |
| 2024-12-26 | 44.00 | $22.01 | 220628 |
| 2024-12-24 | 43.17 | $21.97 | 92045 |
| 2024-12-23 | 40.86 | $21.86 | 345208 |
| 2024-12-20 | 39.15 | $21.78 | 986100 |
| 2024-12-19 | 38.73 | $21.76 | 434900 |
| 2024-12-18 | 38.73 | $21.76 | 943528 |
| 2024-12-17 | 48.75 | $22.42 | 387300 |
| 2024-12-16 | 60.17 | $22.93 | 154512 |
| 2024-12-13 | 60.17 | $22.93 | 655100 |
| 2024-12-12 | 60.42 | $22.94 | 138511 |
| 2024-12-11 | 62.91 | $23.04 | 296515 |
| 2024-12-10 | 62.91 | $23.04 | 274000 |
| 2024-12-09 | 61.77 | $22.96 | 241788 |
| 2024-12-06 | 62.45 | $22.99 | 207965 |
| 2024-12-05 | 68.43 | $23.24 | 395300 |
| 2024-12-04 | 66.09 | $23.05 | 329484 |
| 2024-12-03 | 64.23 | $22.91 | 774521 |
| 2024-12-02 | 61.20 | $22.70 | 433421 |
| 2024-11-29 | 61.91 | $22.73 | 362900 |
| 2024-11-27 | 59.20 | $22.55 | 525502 |
| 2024-11-26 | 57.45 | $22.44 | 329511 |
| 2024-11-25 | 61.57 | $22.62 | 445490 |
| 2024-11-22 | 64.49 | $22.74 | 847900 |
| 2024-11-21 | 67.81 | $22.87 | 383900 |
| 2024-11-20 | 67.20 | $22.82 | 376731 |
| 2024-11-19 | 67.69 | $22.84 | 854900 |
| 2024-11-18 | 64.61 | $22.59 | 917225 |
| 2024-11-15 | 61.54 | $22.37 | 898100 |
| 2024-11-14 | 61.25 | $22.35 | 360134 |
| 2024-11-13 | 61.25 | $22.35 | 719100 |
| 2024-11-12 | 59.16 | $22.20 | 525000 |
| 2024-11-11 | 58.60 | $22.16 | 517800 |
| 2024-11-08 | 59.58 | $22.21 | 450623 |
| 2024-11-07 | 60.15 | $22.24 | 602200 |
| 2024-11-06 | 47.76 | $21.46 | 298600 |
| 2024-11-05 | 52.10 | $21.68 | 353423 |
| 2024-11-04 | 48.03 | $21.48 | 404000 |
| 2024-11-01 | 45.61 | $21.37 | 2.3M |
| 2024-10-31 | 45.39 | $21.36 | 515000 |
| 2024-10-30 | 46.82 | $21.44 | 400715 |
| 2024-10-29 | 50.42 | $21.63 | 416020 |
| 2024-10-28 | 54.17 | $21.81 | 390132 |
| 2024-10-25 | 52.88 | $21.74 | 474200 |
| 2024-10-24 | 56.10 | $21.89 | 415300 |
| 2024-10-23 | 54.34 | $21.79 | 1.1M |
| 2024-10-22 | 56.72 | $21.90 | 836920 |
| 2024-10-21 | 56.39 | $21.88 | 452475 |
| 2024-10-18 | 61.52 | $22.11 | 4.4M |
| 2024-10-17 | 59.22 | $21.96 | 399611 |
| 2024-10-16 | 57.95 | $21.88 | 483800 |
| 2024-10-15 | 58.17 | $21.89 | 1.9M |
| 2024-10-14 | 62.59 | $22.09 | 295547 |
| 2024-10-11 | 60.74 | $21.96 | 201230 |
| 2024-10-10 | 58.82 | $21.83 | 234300 |
| 2024-10-09 | 61.23 | $21.94 | 149227 |
| 2024-10-08 | 59.66 | $21.83 | 249641 |
| 2024-10-07 | 60.08 | $21.85 | 324346 |
| 2024-10-04 | 61.53 | $21.92 | 85100 |
| 2024-10-03 | 60.36 | $21.83 | 326616 |
| 2024-10-02 | 66.06 | $22.10 | 263400 |
| 2024-10-01 | 65.72 | $22.07 | 474934 |
| 2024-09-30 | 67.44 | $22.15 | 376109 |
| 2024-09-27 | 70.05 | $22.27 | 222508 |
| 2024-09-26 | 69.58 | $22.22 | 284031 |
| 2024-09-25 | 68.56 | $22.11 | 329700 |
| 2024-09-24 | 75.59 | $22.43 | 540136 |
| 2024-09-23 | 75.13 | $22.37 | 341979 |
| 2024-09-20 | 72.90 | $22.09 | 191508 |
| 2024-09-19 | 76.64 | $22.25 | 210000 |
| 2024-09-18 | 73.12 | $21.82 | 218439 |
| 2024-09-17 | 72.66 | $21.77 | 257212 |
| 2024-09-16 | 72.40 | $21.74 | 190439 |
| 2024-09-13 | 71.43 | $21.63 | 219000 |
| 2024-09-12 | 70.72 | $21.55 | 567200 |
| 2024-09-11 | 69.26 | $21.39 | 361802 |
| 2024-09-10 | 65.62 | $21.03 | 374800 |
| 2024-09-09 | 65.62 | $21.03 | 435356 |
| 2024-09-06 | 60.45 | $20.59 | 301212 |
| 2024-09-05 | 64.87 | $20.80 | 322912 |
| 2024-09-04 | 64.16 | $20.74 | 310800 |
| 2024-09-03 | 63.22 | $20.66 | 409420 |
| 2024-08-30 | 62.87 | $20.63 | 252801 |
| 2024-08-29 | 60.75 | $20.45 | 305407 |
| 2024-08-28 | 59.40 | $20.34 | 208500 |
| 2024-08-27 | 61.40 | $20.45 | 132514 |
| 2024-08-26 | 61.06 | $20.42 | 143119 |
| 2024-08-23 | 64.48 | $20.61 | 356700 |
| 2024-08-22 | 58.97 | $20.13 | 276337 |
| 2024-08-21 | 62.83 | $20.33 | 384323 |
| 2024-08-20 | 62.36 | $20.29 | 228114 |
| 2024-08-19 | 62.25 | $20.28 | 311900 |
| 2024-08-16 | 60.09 | $20.09 | 420125 |
| 2024-08-15 | 56.75 | $19.82 | 896600 |
| 2024-08-14 | 52.87 | $19.54 | 552113 |
| 2024-08-13 | 49.98 | $19.35 | 434600 |
| 2024-08-12 | 44.34 | $19.02 | 178200 |
| 2024-08-09 | 45.22 | $19.08 | 368000 |
| 2024-08-08 | 43.25 | $18.97 | 660434 |
| 2024-08-07 | 37.45 | $18.67 | 586623 |
| 2024-08-06 | 34.25 | $18.52 | 779327 |
| 2024-08-05 | 34.81 | $18.57 | 1.3M |
| 2024-08-02 | 47.20 | $19.41 | 637500 |
| 2024-08-01 | 47.78 | $19.44 | 1.3M |
| 2024-07-31 | 56.28 | $19.83 | 557728 |
| 2024-07-30 | 51.44 | $19.60 | 153133 |
| 2024-07-29 | 50.54 | $19.56 | 1.1M |
| 2024-07-26 | 49.87 | $19.53 | 455072 |
| 2024-07-25 | 49.44 | $19.51 | 164321 |
| 2024-07-24 | 51.76 | $19.62 | 210000 |
| 2024-07-23 | 53.28 | $19.69 | 312400 |
| 2024-07-22 | 52.90 | $19.67 | 247019 |
| 2024-07-19 | 52.36 | $19.64 | 184337 |
| 2024-07-18 | 53.73 | $19.71 | 208300 |
| 2024-07-17 | 58.98 | $19.96 | 192700 |
| 2024-07-16 | 62.46 | $20.11 | 134000 |
| 2024-07-15 | 61.74 | $20.06 | 170800 |
| 2024-07-12 | 65.28 | $20.21 | 315300 |
| 2024-07-11 | 65.03 | $20.19 | 413300 |
| 2024-07-10 | 63.77 | $20.09 | 559700 |
| 2024-07-09 | 58.68 | $19.73 | 154826 |
| 2024-07-08 | 56.59 | $19.60 | 390030 |
| 2024-07-05 | 58.10 | $19.67 | 265524 |
| 2024-07-03 | 60.27 | $19.77 | 277700 |
| 2024-07-02 | 54.07 | $19.39 | 323000 |
| 2024-07-01 | 48.21 | $19.10 | 257344 |
| 2024-06-28 | 50.31 | $19.20 | 448126 |
| 2024-06-27 | 52.71 | $19.31 | 291841 |
| 2024-06-26 | 47.52 | $19.07 | 743200 |
| 2024-06-25 | 47.93 | $19.09 | 200711 |
| 2024-06-24 | 50.24 | $19.20 | 397646 |
| 2024-06-21 | 46.22 | $19.02 | 176236 |
| 2024-06-20 | 46.62 | $19.04 | 269600 |
| 2024-06-18 | 49.44 | $19.18 | 655036 |
| 2024-06-17 | 47.94 | $19.11 | 599200 |
| 2024-06-14 | 45.30 | $18.99 | 393118 |
| 2024-06-13 | 48.21 | $19.14 | 163700 |
| 2024-06-12 | 49.41 | $19.20 | 457200 |
| 2024-06-11 | 45.54 | $19.02 | 6.4M |
| 2024-06-10 | 55.39 | $19.46 | 269104 |
| 2024-06-07 | 53.20 | $19.36 | 489319 |
| 2024-06-06 | 60.85 | $19.63 | 219000 |
| 2024-06-05 | 60.04 | $19.59 | 286848 |
| 2024-06-04 | 60.34 | $19.60 | 610300 |
| 2024-06-03 | 61.79 | $19.65 | 376441 |
| 2024-05-31 | 60.15 | $19.56 | 500200 |
| 2024-05-30 | 61.54 | $19.61 | 210600 |
| 2024-05-29 | 58.83 | $19.46 | 357647 |
| 2024-05-28 | 62.16 | $19.58 | 348500 |
| 2024-05-24 | 62.72 | $19.60 | 422600 |
| 2024-05-23 | 60.70 | $19.48 | 309000 |
| 2024-05-22 | 62.03 | $19.53 | 528800 |
| 2024-05-21 | 65.30 | $19.65 | 285602 |
| 2024-05-20 | 64.71 | $19.61 | 381216 |
| 2024-05-17 | 69.77 | $19.79 | 315219 |
| 2024-05-16 | 67.35 | $19.61 | 201700 |
| 2024-05-15 | 66.64 | $19.56 | 366422 |
| 2024-05-14 | 65.94 | $19.51 | 1.2M |
| 2024-05-13 | 62.99 | $19.31 | 261600 |
| 2024-05-10 | 61.89 | $19.24 | 301116 |
| 2024-05-09 | 62.39 | $19.26 | 495400 |
| 2024-05-08 | 60.24 | $19.12 | 387450 |
| 2024-05-07 | 61.43 | $19.17 | 381031 |
| 2024-05-06 | 64.84 | $19.31 | 530039 |
| 2024-05-03 | 64.84 | $19.31 | 260032 |
| 2024-05-02 | 62.99 | $19.17 | 745403 |
| 2024-05-01 | 57.69 | $18.82 | 481911 |
| 2024-04-30 | 57.53 | $18.81 | 522600 |
| 2024-04-29 | 63.14 | $19.05 | 357400 |
| 2024-04-26 | 61.66 | $18.95 | 347700 |
| 2024-04-25 | 61.89 | $18.96 | 362233 |
| 2024-04-24 | 60.75 | $18.88 | 376478 |
| 2024-04-23 | 61.41 | $18.91 | 694081 |
| 2024-04-22 | 55.82 | $18.54 | 649000 |
| 2024-04-19 | 49.63 | $18.21 | 573338 |
| 2024-04-18 | 47.52 | $18.11 | 813700 |
| 2024-04-17 | 44.18 | $17.96 | 905900 |
| 2024-04-16 | 41.10 | $17.83 | 1.6M |
| 2024-04-15 | 42.29 | $17.90 | 710136 |
| 2024-04-12 | 46.31 | $18.12 | 559223 |
| 2024-04-11 | 55.42 | $18.52 | 717900 |
| 2024-04-10 | 54.14 | $18.46 | 748300 |
| 2024-04-09 | 60.49 | $18.69 | 492100 |
| 2024-04-08 | 57.61 | $18.55 | 260000 |
| 2024-04-05 | 56.97 | $18.52 | 580900 |
| 2024-04-04 | 54.14 | $18.39 | 662977 |
| 2024-04-03 | 55.75 | $18.45 | 396430 |
| 2024-04-02 | 55.33 | $18.43 | 330415 |
| 2024-04-01 | 53.43 | $18.34 | 402300 |
| 2024-03-28 | 53.91 | $18.36 | 899900 |
| 2024-03-27 | 60.11 | $18.60 | 458234 |
| 2024-03-26 | 58.41 | $18.51 | 489000 |
| 2024-03-25 | 54.06 | $18.30 | 631700 |
| 2024-03-22 | 55.10 | $18.34 | 473115 |
| 2024-03-21 | 58.30 | $18.46 | 316831 |
| 2024-03-20 | 57.32 | $18.41 | 416440 |
| 2024-03-19 | 54.47 | $18.27 | 322440 |
| 2024-03-18 | 54.72 | $18.28 | 504635 |
| 2024-03-15 | 56.68 | $18.36 | 475100 |
| 2024-03-14 | 57.41 | $18.39 | 328900 |
| 2024-03-13 | 57.65 | $18.40 | 336900 |
| 2024-03-12 | 55.20 | $18.26 | 338104 |
| 2024-03-11 | 54.84 | $18.24 | 231023 |
| 2024-03-08 | 54.15 | $18.20 | 551500 |
| 2024-03-07 | 55.36 | $18.26 | 347000 |
| 2024-03-06 | 53.39 | $18.14 | 489100 |
| 2024-03-05 | 47.31 | $17.81 | 324345 |
| 2024-03-04 | 48.03 | $17.85 | 400300 |
| 2024-03-01 | 49.65 | $17.94 | 498012 |
| 2024-02-29 | 46.81 | $17.79 | 422900 |
| 2024-02-28 | 46.81 | $17.79 | 316334 |
| 2024-02-27 | 50.03 | $17.98 | 402202 |
| 2024-02-26 | 49.69 | $17.96 | 394400 |
| 2024-02-23 | 52.63 | $18.13 | 328700 |
| 2024-02-22 | 55.39 | $18.28 | 630400 |
| 2024-02-21 | 55.57 | $18.29 | 228824 |
| 2024-02-20 | 58.53 | $18.45 | 622400 |
| 2024-02-16 | 56.32 | $18.29 | 718300 |
| 2024-02-15 | 53.84 | $18.12 | 588700 |
| 2024-02-14 | 48.44 | $17.79 | 614200 |
| 2024-02-13 | 42.43 | $17.48 | 570200 |
| 2024-02-12 | 48.69 | $17.84 | 424800 |
| 2024-02-09 | 46.83 | $17.75 | 228100 |
| 2024-02-08 | 46.21 | $17.72 | 295100 |
| 2024-02-07 | 49.30 | $17.89 | 519800 |
| 2024-02-06 | 45.86 | $17.72 | 413833 |
| 2024-02-05 | 42.83 | $17.58 | 273243 |
| 2024-02-02 | 48.76 | $17.90 | 229400 |
| 2024-02-01 | 46.79 | $17.81 | 702600 |
| 2024-01-31 | 44.78 | $17.72 | 423800 |
| 2024-01-30 | 46.84 | $17.83 | 276348 |
| 2024-01-29 | 46.84 | $17.83 | 647211 |
| 2024-01-26 | 48.11 | $17.90 | 431500 |
| 2024-01-25 | 46.33 | $17.81 | 777726 |
| 2024-01-24 | 46.33 | $17.81 | 784900 |
| 2024-01-23 | 43.82 | $17.68 | 342700 |
| 2024-01-22 | 44.27 | $17.71 | 1.0M |
| 2024-01-19 | 44.86 | $17.75 | 935833 |
| 2024-01-18 | 41.93 | $17.59 | 516800 |
| 2024-01-17 | 40.81 | $17.53 | 1.3M |
| 2024-01-16 | 44.63 | $17.81 | 612200 |
| 2024-01-12 | 49.51 | $18.12 | 837200 |
| 2024-01-11 | 49.51 | $18.12 | 423500 |
| 2024-01-10 | 49.34 | $18.11 | 535928 |
| 2024-01-09 | 49.80 | $18.14 | 349200 |
| 2024-01-08 | 51.75 | $18.27 | 679200 |
| 2024-01-05 | 49.43 | $18.11 | 226400 |
| 2024-01-04 | 48.85 | $18.07 | 257100 |
| 2024-01-03 | 51.39 | $18.25 | 436426 |
| 2024-01-02 | 53.29 | $18.38 | 283534 |
| 2023-12-29 | 58.33 | $18.70 | 526000 |
| 2023-12-28 | 56.11 | $18.52 | 497136 |
| 2023-12-27 | 52.93 | $18.28 | 286200 |
| 2023-12-26 | 50.22 | $18.09 | 235200 |
| 2023-12-22 | 50.51 | $18.11 | 452600 |
| 2023-12-21 | 47.48 | $17.90 | 309014 |
| 2023-12-20 | 41.47 | $17.53 | 531400 |
| 2023-12-19 | 55.05 | $18.37 | 355301 |
| 2023-12-18 | 52.03 | $18.20 | 166700 |
| 2023-12-15 | 50.93 | $18.14 | 372900 |
| 2023-12-14 | 57.43 | $18.45 | 337847 |
| 2023-12-13 | 56.92 | $18.42 | 361733 |
| 2023-12-12 | 51.24 | $18.11 | 236327 |
| 2023-12-11 | 49.40 | $18.02 | 171100 |
| 2023-12-08 | 52.99 | $18.19 | 246900 |
| 2023-12-07 | 49.28 | $18.01 | 185600 |
| 2023-12-06 | 47.54 | $17.93 | 325200 |
| 2023-12-05 | 47.73 | $17.94 | 245579 |
| 2023-12-04 | 49.47 | $18.03 | 232732 |
| 2023-12-01 | 52.71 | $18.19 | 267868 |
| 2023-11-30 | 48.28 | $17.97 | 738240 |
| 2023-11-29 | 51.18 | $18.11 | 386300 |
| 2023-11-28 | 49.32 | $18.02 | 591300 |
| 2023-11-27 | 49.12 | $18.01 | 296600 |
| 2023-11-24 | 50.07 | $18.06 | 361841 |
| 2023-11-22 | 50.64 | $18.09 | 386305 |
| 2023-11-21 | 49.74 | $18.04 | 1.5M |
| 2023-11-20 | 52.26 | $18.18 | 575040 |
| 2023-11-17 | 52.62 | $18.20 | 210800 |
| 2023-11-16 | 50.68 | $18.08 | 413500 |
| 2023-11-15 | 49.02 | $17.98 | 740500 |
| 2023-11-14 | 52.72 | $18.20 | 390600 |
| 2023-11-13 | 51.78 | $18.14 | 245600 |
| 2023-11-10 | 49.55 | $18.00 | 195347 |
| 2023-11-09 | 49.86 | $18.02 | 739036 |
| 2023-11-08 | 49.86 | $18.02 | 194917 |
| 2023-11-07 | 53.69 | $18.27 | 285904 |
| 2023-11-06 | 55.63 | $18.39 | 469938 |
| 2023-11-03 | 54.19 | $18.28 | 274700 |
| 2023-11-02 | 45.97 | $17.74 | 316000 |
| 2023-11-01 | 43.47 | $17.60 | 594935 |
| 2023-10-31 | 42.02 | $17.52 | 190235 |
| 2023-10-30 | 42.28 | $17.54 | 212500 |
| 2023-10-27 | 36.53 | $17.23 | 433400 |
| 2023-10-26 | 39.68 | $17.49 | 148400 |
| 2023-10-25 | 40.57 | $17.56 | 299000 |
| 2023-10-24 | 43.08 | $17.75 | 331612 |
| 2023-10-23 | 38.73 | $17.52 | 384900 |
| 2023-10-20 | 36.94 | $17.43 | 292900 |
| 2023-10-19 | 39.24 | $17.62 | 619700 |
| 2023-10-18 | 41.43 | $17.79 | 216300 |
| 2023-10-17 | 49.09 | $18.29 | 194100 |
| 2023-10-16 | 48.18 | $18.24 | 455903 |
| 2023-10-13 | 45.98 | $18.12 | 274301 |
| 2023-10-12 | 47.75 | $18.23 | 294412 |
| 2023-10-11 | 50.43 | $18.39 | 340343 |
| 2023-10-10 | 51.28 | $18.44 | 257900 |
| 2023-10-09 | 45.69 | $18.12 | 291108 |
| 2023-10-06 | 47.81 | $18.25 | 586700 |
| 2023-10-05 | 42.55 | $17.98 | 601100 |
| 2023-10-04 | 39.10 | $17.82 | 449416 |
| 2023-10-03 | 41.62 | $17.99 | 618127 |
| 2023-10-02 | 42.70 | $18.06 | 1.3M |
| 2023-09-29 | 47.55 | $18.35 | 494543 |
| 2023-09-28 | 46.96 | $18.32 | 341300 |
| 2023-09-27 | 40.58 | $18.02 | 397500 |
| 2023-09-26 | 42.02 | $18.11 | 286800 |
| 2023-09-25 | 43.66 | $18.21 | 448804 |
| 2023-09-22 | 40.35 | $18.06 | 138600 |
| 2023-09-21 | 38.99 | $18.00 | 271806 |
| 2023-09-20 | 45.00 | $18.37 | 334000 |
| 2023-09-19 | 45.18 | $18.38 | 163100 |
| 2023-09-18 | 48.48 | $18.56 | 514700 |
| 2023-09-15 | 51.44 | $18.71 | 326503 |
| 2023-09-14 | 50.68 | $18.67 | 317312 |
| 2023-09-13 | 45.13 | $18.40 | 181022 |
| 2023-09-12 | 44.70 | $18.38 | 151909 |
| 2023-09-11 | 45.91 | $18.45 | 169203 |
| 2023-09-08 | 41.60 | $18.25 | 252703 |
| 2023-09-07 | 42.73 | $18.32 | 123738 |
| 2023-09-06 | 43.05 | $18.34 | 359846 |
| 2023-09-05 | 44.63 | $18.44 | 210214 |
| 2023-09-01 | 47.09 | $18.59 | 203800 |
| 2023-08-31 | 46.91 | $18.58 | 952013 |
| 2023-08-30 | 46.73 | $18.57 | 239172 |
| 2023-08-29 | 47.49 | $18.62 | 356000 |
| 2023-08-28 | 45.13 | $18.48 | 890641 |
| 2023-08-25 | 40.61 | $18.23 | 286100 |
| 2023-08-24 | 37.89 | $18.09 | 381800 |
| 2023-08-23 | 39.87 | $18.25 | 272300 |
| 2023-08-22 | 32.76 | $17.91 | 324800 |
| 2023-08-21 | 33.88 | $18.01 | 573400 |
| 2023-08-18 | 33.99 | $18.02 | 327647 |
| 2023-08-17 | 34.53 | $18.07 | 590400 |
| 2023-08-16 | 35.48 | $18.16 | 1.1M |
| 2023-08-15 | 37.68 | $18.36 | 442700 |
| 2023-08-14 | 44.94 | $18.91 | 314000 |
| 2023-08-11 | 47.64 | $19.08 | 436900 |
| 2023-08-10 | 50.52 | $19.25 | 289753 |
| 2023-08-09 | 50.35 | $19.24 | 232300 |
| 2023-08-08 | 50.84 | $19.27 | 310216 |
| 2023-08-07 | 53.14 | $19.41 | 495134 |
| 2023-08-04 | 52.11 | $19.34 | 619130 |
| 2023-08-03 | 51.97 | $19.33 | 264947 |
| 2023-08-02 | 52.41 | $19.36 | 192847 |
| 2023-08-01 | 61.43 | $19.90 | 365500 |
| 2023-07-31 | 64.56 | $20.06 | 458200 |
| 2023-07-28 | 62.88 | $19.91 | 493536 |
| 2023-07-27 | 58.09 | $19.53 | 216141 |
| 2023-07-26 | 60.02 | $19.63 | 310028 |
| 2023-07-25 | 56.13 | $19.35 | 247300 |
| 2023-07-24 | 54.48 | $19.24 | 303500 |
| 2023-07-21 | 55.20 | $19.28 | 254617 |
| 2023-07-20 | 54.92 | $19.26 | 421100 |
| 2023-07-19 | 56.61 | $19.36 | 377500 |
| 2023-07-18 | 55.97 | $19.31 | 248545 |
| 2023-07-17 | 56.44 | $19.34 | 310200 |
| 2023-07-14 | 55.85 | $19.29 | 326413 |
| 2023-07-13 | 58.60 | $19.47 | 495149 |
| 2023-07-12 | 52.69 | $18.99 | 387300 |
| 2023-07-11 | 46.67 | $18.59 | 475728 |
| 2023-07-10 | 42.12 | $18.33 | 330906 |
| 2023-07-07 | 39.48 | $18.19 | 524100 |
| 2023-07-06 | 35.91 | $18.01 | 352601 |
| 2023-07-05 | 40.73 | $18.39 | 1.5M |
| 2023-07-03 | 43.35 | $18.57 | 156600 |
| 2023-06-30 | 42.17 | $18.51 | 1.3M |
| 2023-06-29 | 40.61 | $18.43 | 297000 |
| 2023-06-28 | 40.22 | $18.41 | 251722 |
| 2023-06-27 | 40.98 | $18.47 | 288700 |
| 2023-06-26 | 39.72 | $18.40 | 234847 |
| 2023-06-23 | 39.20 | $18.37 | 219300 |
| 2023-06-22 | 43.00 | $18.69 | 218801 |
| 2023-06-21 | 44.67 | $18.82 | 384159 |
| 2023-06-20 | 43.55 | $18.75 | 552000 |
| 2023-06-16 | 48.64 | $19.13 | 296300 |
| 2023-06-15 | 49.36 | $19.18 | 291400 |
| 2023-06-14 | 45.19 | $18.91 | 415100 |
| 2023-06-13 | 43.55 | $18.81 | 463439 |
| 2023-06-12 | 41.74 | $18.70 | 162100 |
| 2023-06-09 | 40.58 | $18.63 | 207362 |
| 2023-06-08 | 40.80 | $18.65 | 150533 |
| 2023-06-07 | 37.25 | $18.43 | 395800 |
| 2023-06-06 | 46.68 | $19.21 | 345834 |
| 2023-06-05 | 43.36 | $19.02 | 276348 |
| 2023-06-02 | 45.19 | $19.15 | 427331 |
| 2023-06-01 | 41.01 | $18.92 | 403400 |
| 2023-05-31 | 37.88 | $18.76 | 396800 |
| 2023-05-30 | 39.89 | $18.92 | 235700 |
| 2023-05-26 | 44.53 | $19.25 | 159930 |
| 2023-05-25 | 39.69 | $19.01 | 580800 |
| 2023-05-24 | 41.11 | $19.11 | 172117 |
| 2023-05-23 | 43.47 | $19.27 | 151905 |
| 2023-05-22 | 44.69 | $19.35 | 300031 |
| 2023-05-19 | 43.37 | $19.28 | 339700 |
| 2023-05-18 | 39.86 | $19.10 | 178100 |
| 2023-05-17 | 41.91 | $19.25 | 409000 |
| 2023-05-16 | 44.07 | $19.40 | 574012 |
| 2023-05-15 | 51.86 | $19.86 | 1.0M |
| 2023-05-12 | 46.60 | $19.59 | 288197 |
| 2023-05-11 | 51.56 | $19.84 | 300321 |
| 2023-05-10 | 55.37 | $20.01 | 192000 |
| 2023-05-09 | 54.43 | $19.96 | 269800 |
| 2023-05-08 | 56.69 | $20.06 | 390622 |
| 2023-05-05 | 56.35 | $20.04 | 170900 |
| 2023-05-04 | 51.16 | $19.76 | 327732 |
| 2023-05-03 | 48.68 | $19.64 | 483971 |
| 2023-05-02 | 49.08 | $19.66 | 773300 |
| 2023-05-01 | 55.25 | $19.95 | 570000 |
| 2023-04-28 | 53.92 | $19.88 | 1.0M |
| 2023-04-27 | 51.37 | $19.75 | 445410 |
| 2023-04-26 | 49.96 | $19.68 | 201927 |
| 2023-04-25 | 48.54 | $19.61 | 515800 |
| 2023-04-24 | 56.88 | $19.99 | 252820 |
| 2023-04-21 | 57.12 | $20.00 | 188046 |
| 2023-04-20 | 55.86 | $19.93 | 355742 |
| 2023-04-19 | 58.19 | $20.03 | 130421 |
| 2023-04-18 | 56.28 | $19.92 | 178308 |
| 2023-04-17 | 56.95 | $19.95 | 1.3M |
| 2023-04-14 | 56.95 | $19.95 | 615500 |
| 2023-04-13 | 61.37 | $20.15 | 571014 |
| 2023-04-12 | 57.28 | $19.89 | 277544 |
| 2023-04-11 | 59.35 | $19.98 | 269400 |
| 2023-04-10 | 59.19 | $19.97 | 327333 |
| 2023-04-06 | 60.29 | $20.02 | 222600 |
| 2023-04-05 | 62.49 | $20.12 | 338605 |
| 2023-04-04 | 65.19 | $20.24 | 383603 |
| 2023-04-03 | 62.07 | $20.00 | 1.9M |
| 2023-03-31 | 59.93 | $19.85 | 733483 |
| 2023-03-30 | 59.65 | $19.83 | 494744 |
| 2023-03-29 | 59.09 | $19.79 | 665037 |
| 2023-03-28 | 57.98 | $19.71 | 438205 |
| 2023-03-27 | 55.86 | $19.56 | 474832 |
| 2023-03-24 | 52.35 | $19.33 | 350427 |
| 2023-03-23 | 52.70 | $19.35 | 319341 |
| 2023-03-22 | 52.25 | $19.32 | 596800 |
| 2023-03-21 | 48.70 | $19.09 | 632600 |
| 2023-03-20 | 45.34 | $18.89 | 625346 |
| 2023-03-17 | 43.95 | $18.81 | 560800 |
| 2023-03-16 | 45.04 | $18.89 | 715100 |
| 2023-03-15 | 36.85 | $18.45 | 361146 |
| 2023-03-14 | 39.25 | $18.64 | 611700 |
| 2023-03-13 | 31.43 | $18.29 | 595215 |
| 2023-03-10 | 34.83 | $18.57 | 766016 |
| 2023-03-09 | 39.15 | $18.87 | 364372 |
| 2023-03-08 | 44.38 | $19.17 | 421700 |
| 2023-03-07 | 39.80 | $18.99 | 2.0M |
| 2023-03-06 | 41.99 | $19.11 | 515440 |
| 2023-03-03 | 41.74 | $19.10 | 225100 |
| 2023-03-02 | 39.99 | $19.03 | 185027 |
| 2023-03-01 | 41.34 | $19.11 | 685928 |
| 2023-02-28 | 41.67 | $19.13 | 255200 |
| 2023-02-27 | 40.53 | $19.08 | 235838 |
| 2023-02-24 | 40.09 | $19.06 | 512004 |
| 2023-02-23 | 42.66 | $19.23 | 368620 |
| 2023-02-22 | 45.78 | $19.42 | 168400 |
| 2023-02-21 | 47.16 | $19.50 | 354547 |
| 2023-02-17 | 51.79 | $19.75 | 506200 |
| 2023-02-16 | 49.92 | $19.65 | 441542 |
| 2023-02-15 | 47.20 | $19.51 | 495345 |
| 2023-02-14 | 52.21 | $19.77 | 258832 |
| 2023-02-13 | 53.03 | $19.81 | 376201 |
| 2023-02-10 | 54.25 | $19.87 | 447635 |
| 2023-02-09 | 55.46 | $19.93 | 527247 |
| 2023-02-08 | 59.67 | $20.13 | 152400 |
| 2023-02-07 | 60.32 | $20.16 | 314500 |
| 2023-02-06 | 58.90 | $20.06 | 310900 |
| 2023-02-03 | 62.07 | $20.21 | 353745 |
| 2023-02-02 | 66.38 | $20.40 | 378249 |
| 2023-02-01 | 68.77 | $20.50 | 608404 |
| 2023-01-31 | 66.72 | $20.32 | 279500 |
| 2023-01-30 | 65.77 | $20.24 | 1.1M |
| 2023-01-27 | 70.79 | $20.45 | 1.3M |
| 2023-01-26 | 70.49 | $20.42 | 812103 |
| 2023-01-25 | 68.17 | $20.20 | 674300 |
| 2023-01-24 | 65.34 | $19.96 | 234700 |
| 2023-01-23 | 67.97 | $20.07 | 338541 |
| 2023-01-20 | 65.58 | $19.87 | 659800 |
| 2023-01-19 | 61.94 | $19.60 | 255700 |
| 2023-01-18 | 63.35 | $19.66 | 671324 |
| 2023-01-17 | 63.81 | $19.68 | 1.0M |
| 2023-01-13 | 65.17 | $19.74 | 217421 |
| 2023-01-12 | 62.39 | $19.52 | 489827 |
| 2023-01-11 | 61.19 | $19.43 | 353300 |
| 2023-01-10 | 59.11 | $19.28 | 299800 |
| 2023-01-09 | 62.05 | $19.42 | 486604 |
| 2023-01-06 | 61.40 | $19.37 | 235830 |
| 2023-01-05 | 57.83 | $19.11 | 263700 |
| 2023-01-04 | 56.66 | $19.03 | 292447 |
| 2023-01-03 | 53.43 | $18.82 | 967300 |
| 2022-12-30 | 53.27 | $18.81 | 268077 |
| 2022-12-29 | 56.16 | $18.97 | 426525 |
| 2022-12-28 | 52.32 | $18.72 | 590512 |
| 2022-12-27 | 54.50 | $18.84 | 283607 |
| 2022-12-23 | 53.74 | $18.79 | 1.1M |
| 2022-12-22 | 52.38 | $18.70 | 280800 |
| 2022-12-21 | 54.76 | $18.84 | 268807 |
| 2022-12-20 | 51.30 | $18.61 | 455300 |
| 2022-12-19 | 51.15 | $18.60 | 303831 |
| 2022-12-16 | 51.46 | $18.62 | 444600 |
| 2022-12-15 | 54.43 | $18.81 | 950638 |
| 2022-12-14 | 60.74 | $19.17 | 1.6M |
| 2022-12-13 | 62.26 | $19.25 | 615600 |
| 2022-12-12 | 59.87 | $19.05 | 876400 |
| 2022-12-09 | 59.63 | $19.03 | 284832 |
| 2022-12-08 | 59.51 | $19.02 | 321300 |
| 2022-12-07 | 56.91 | $18.80 | 441019 |
| 2022-12-06 | 59.21 | $18.94 | 485300 |
| 2022-12-05 | 61.92 | $19.10 | 750700 |
| 2022-12-02 | 64.56 | $19.25 | 443700 |
| 2022-12-01 | 66.90 | $19.38 | 712100 |
| 2022-11-30 | 65.43 | $19.22 | 977433 |
| 2022-11-29 | 62.03 | $18.88 | 853600 |
| 2022-11-28 | 58.87 | $18.60 | 350411 |
| 2022-11-25 | 61.66 | $18.76 | 266917 |
| 2022-11-23 | 62.72 | $18.82 | 482800 |
| 2022-11-22 | 62.62 | $18.81 | 862004 |
| 2022-11-21 | 62.23 | $18.77 | 431900 |
| 2022-11-18 | 67.60 | $19.09 | 403800 |
| 2022-11-17 | 69.56 | $19.20 | 611900 |
| 2022-11-16 | 68.62 | $19.08 | 620500 |
| 2022-11-15 | 69.30 | $19.12 | 1.3M |
| 2022-11-14 | 64.82 | $18.58 | 601700 |
| 2022-11-11 | 64.37 | $18.53 | 834647 |
| 2022-11-10 | 60.14 | $18.10 | 925900 |
| 2022-11-09 | 51.18 | $17.40 | 556614 |
| 2022-11-08 | 55.40 | $17.65 | 396822 |
| 2022-11-07 | 54.40 | $17.58 | 300600 |
| 2022-11-04 | 53.70 | $17.53 | 439400 |
| 2022-11-03 | 44.77 | $16.98 | 499608 |
| 2022-11-02 | 49.01 | $17.24 | 1.1M |
| 2022-11-01 | 50.77 | $17.34 | 835900 |
| 2022-10-31 | 49.21 | $17.25 | 567861 |
| 2022-10-28 | 47.64 | $17.16 | 695800 |
| 2022-10-27 | 42.35 | $16.88 | 534700 |
| 2022-10-26 | 42.35 | $16.88 | 1.5M |
| 2022-10-25 | 38.56 | $16.69 | 494136 |
| 2022-10-24 | 31.32 | $16.37 | 345711 |
| 2022-10-21 | 32.69 | $16.49 | 732800 |
| 2022-10-20 | 32.92 | $16.51 | 324700 |
| 2022-10-19 | 32.47 | $16.49 | 552801 |
| 2022-10-18 | 35.27 | $16.74 | 525219 |
| 2022-10-17 | 34.19 | $16.69 | 521500 |
| 2022-10-14 | 30.22 | $16.51 | 661600 |
| 2022-10-13 | 32.95 | $16.77 | 847915 |
| 2022-10-12 | 34.42 | $16.90 | 427035 |
| 2022-10-11 | 35.47 | $16.99 | 410138 |
| 2022-10-10 | 37.01 | $17.12 | 510700 |
| 2022-10-07 | 38.99 | $17.28 | 346600 |
| 2022-10-06 | 42.07 | $17.51 | 265100 |
| 2022-10-05 | 43.05 | $17.58 | 511741 |
| 2022-10-04 | 43.33 | $17.60 | 316900 |
| 2022-10-03 | 34.84 | $17.17 | 969522 |
| 2022-09-30 | 33.52 | $17.11 | 220000 |
| 2022-09-29 | 32.43 | $17.06 | 274248 |
| 2022-09-28 | 33.90 | $17.20 | 440900 |
| 2022-09-27 | 31.81 | $17.10 | 349600 |
| 2022-09-26 | 33.10 | $17.23 | 381527 |
| 2022-09-23 | 35.09 | $17.42 | 565700 |
| 2022-09-22 | 39.74 | $17.81 | 734625 |
| 2022-09-21 | 41.35 | $17.93 | 288682 |
| 2022-09-20 | 44.16 | $18.13 | 248611 |
| 2022-09-19 | 46.26 | $18.27 | 146129 |
| 2022-09-16 | 45.56 | $18.23 | 372611 |
| 2022-09-15 | 44.53 | $18.17 | 216100 |
| 2022-09-14 | 46.63 | $18.32 | 286805 |
| 2022-09-13 | 47.19 | $18.36 | 250900 |
| 2022-09-12 | 54.37 | $18.82 | 234543 |
| 2022-09-09 | 50.65 | $18.58 | 304100 |
| 2022-09-08 | 44.16 | $18.22 | 200116 |
| 2022-09-07 | 41.52 | $18.09 | 372631 |
| 2022-09-06 | 38.32 | $17.94 | 281500 |
| 2022-09-02 | 39.55 | $18.03 | 164640 |
| 2022-09-01 | 41.09 | $18.14 | 208700 |
| 2022-08-31 | 41.37 | $18.16 | 354800 |
| 2022-08-30 | 42.31 | $18.23 | 386000 |
| 2022-08-29 | 42.98 | $18.28 | 326400 |
| 2022-08-26 | 44.45 | $18.39 | 520600 |
| 2022-08-25 | 49.57 | $18.74 | 408742 |
| 2022-08-24 | 46.92 | $18.58 | 547200 |
| 2022-08-23 | 46.24 | $18.54 | 723400 |
| 2022-08-22 | 46.66 | $18.57 | 511400 |
| 2022-08-19 | 48.05 | $18.67 | 630446 |
| 2022-08-18 | 53.82 | $19.05 | 695800 |
| 2022-08-17 | 54.31 | $19.08 | 1.2M |
| 2022-08-16 | 56.75 | $19.23 | 548435 |
| 2022-08-15 | 63.66 | $19.61 | 1.5M |
| 2022-08-12 | 66.92 | $19.77 | 367771 |
| 2022-08-11 | 66.41 | $19.72 | 307341 |
| 2022-08-10 | 66.31 | $19.71 | 340226 |
| 2022-08-09 | 61.22 | $19.24 | 276300 |
| 2022-08-08 | 63.55 | $19.36 | 308627 |
| 2022-08-05 | 64.33 | $19.40 | 284013 |
| 2022-08-04 | 64.51 | $19.41 | 317600 |
| 2022-08-03 | 61.43 | $19.12 | 292500 |
| 2022-08-02 | 57.42 | $18.79 | 480747 |
| 2022-08-01 | 58.29 | $18.84 | 293334 |
| 2022-07-29 | 56.80 | $18.72 | 440639 |
| 2022-07-28 | 57.78 | $18.78 | 425200 |
| 2022-07-27 | 56.22 | $18.65 | 395643 |
| 2022-07-26 | 49.86 | $18.18 | 183447 |
| 2022-07-25 | 51.84 | $18.31 | 370300 |
| 2022-07-22 | 52.14 | $18.33 | 525800 |
| 2022-07-21 | 52.87 | $18.38 | 353233 |
| 2022-07-20 | 51.18 | $18.25 | 338538 |
| 2022-07-19 | 48.33 | $18.04 | 347300 |
| 2022-07-18 | 43.06 | $17.69 | 198100 |
| 2022-07-15 | 42.74 | $17.67 | 363214 |
| 2022-07-14 | 39.37 | $17.46 | 649211 |
| 2022-07-13 | 41.12 | $17.62 | 494005 |
| 2022-07-12 | 42.70 | $17.76 | 321600 |
| 2022-07-11 | 42.40 | $17.74 | 362102 |
| 2022-07-08 | 45.69 | $18.03 | 411800 |
| 2022-07-07 | 45.14 | $17.99 | 508200 |
| 2022-07-06 | 40.48 | $17.67 | 523400 |
| 2022-07-05 | 41.10 | $17.73 | 1.1M |
| 2022-07-01 | 40.09 | $17.66 | 728101 |
| 2022-06-30 | 40.27 | $17.68 | 590400 |
| 2022-06-29 | 41.87 | $17.85 | 672118 |
| 2022-06-28 | 42.43 | $17.91 | 920600 |
| 2022-06-27 | 44.32 | $18.11 | 679730 |
| 2022-06-24 | 45.47 | $18.23 | 448992 |
| 2022-06-23 | 41.50 | $17.90 | 1.2M |
| 2022-06-22 | 39.06 | $17.71 | 435431 |
| 2022-06-21 | 40.41 | $17.87 | 704000 |
| 2022-06-17 | 36.38 | $17.56 | 749347 |
| 2022-06-16 | 35.98 | $17.53 | 1.1M |
| 2022-06-15 | 38.50 | $17.86 | 1.1M |
| 2022-06-14 | 35.10 | $17.60 | 548900 |
| 2022-06-13 | 35.32 | $17.63 | 591700 |
| 2022-06-10 | 38.84 | $18.10 | 654413 |
| 2022-06-09 | 41.51 | $18.42 | 545100 |
| 2022-06-08 | 48.79 | $19.15 | 664700 |
| 2022-06-07 | 48.90 | $19.16 | 499818 |
| 2022-06-06 | 46.58 | $18.96 | 458921 |
| 2022-06-03 | 45.16 | $18.84 | 333700 |
| 2022-06-02 | 48.64 | $19.18 | 471428 |
| 2022-06-01 | 45.97 | $18.95 | 492000 |
| 2022-05-31 | 47.29 | $19.08 | 886416 |
| 2022-05-27 | 48.73 | $19.22 | 556600 |
| 2022-05-26 | 46.64 | $19.03 | 696307 |
| 2022-05-25 | 42.67 | $18.69 | 776000 |
| 2022-05-24 | 42.76 | $18.70 | 591816 |
| 2022-05-23 | 45.45 | $19.00 | 575300 |
| 2022-05-20 | 45.73 | $19.03 | 707602 |
| 2022-05-19 | 43.23 | $18.80 | 846300 |
| 2022-05-18 | 39.44 | $18.47 | 564038 |
| 2022-05-17 | 42.29 | $18.82 | 1.1M |
| 2022-05-16 | 38.30 | $18.49 | 825200 |
| 2022-05-13 | 38.84 | $18.56 | 845900 |
| 2022-05-12 | 31.18 | $17.98 | 1.6M |
| 2022-05-11 | 32.04 | $18.11 | 1.3M |
| 2022-05-10 | 33.44 | $18.32 | 892122 |
| 2022-05-09 | 34.75 | $18.51 | 1.1M |
| 2022-05-06 | 39.29 | $19.10 | 1.0M |
| 2022-05-05 | 41.20 | $19.32 | 1.0M |
| 2022-05-04 | 47.70 | $19.97 | 902705 |
| 2022-05-03 | 42.82 | $19.60 | 925626 |
| 2022-05-02 | 41.85 | $19.53 | 1.3M |
| 2022-04-29 | 41.85 | $19.53 | 1.9M |
| 2022-04-28 | 40.41 | $19.42 | 1.7M |
| 2022-04-27 | 37.32 | $19.19 | 1.2M |
| 2022-04-26 | 35.96 | $19.09 | 1.1M |
| 2022-04-25 | 40.40 | $19.62 | 1.9M |
| 2022-04-22 | 39.59 | $19.56 | 1.1M |
| 2022-04-21 | 40.72 | $19.69 | 1.2M |
| 2022-04-20 | 43.73 | $20.02 | 886616 |
| 2022-04-19 | 43.91 | $20.04 | 607304 |
| 2022-04-18 | 42.64 | $19.93 | 487709 |
| 2022-04-14 | 45.12 | $20.21 | 703100 |
| 2022-04-13 | 46.60 | $20.37 | 672122 |
| 2022-04-12 | 43.87 | $20.12 | 1.1M |
| 2022-04-11 | 45.65 | $20.32 | 924200 |
| 2022-04-08 | 47.85 | $20.56 | 709600 |
| 2022-04-07 | 49.07 | $20.69 | 764715 |
| 2022-04-06 | 50.86 | $20.88 | 886900 |
| 2022-04-05 | 53.20 | $21.12 | 863700 |
| 2022-04-04 | 56.06 | $21.40 | 810100 |
| 2022-04-01 | 52.42 | $20.98 | 917302 |
| 2022-03-31 | 51.14 | $20.84 | 866822 |
| 2022-03-30 | 54.74 | $21.20 | 808600 |
| 2022-03-29 | 56.97 | $21.41 | 1.5M |
| 2022-03-28 | 52.22 | $20.87 | 792300 |
| 2022-03-25 | 52.13 | $20.86 | 1.0M |
| 2022-03-24 | 52.91 | $20.94 | 992204 |
| 2022-03-23 | 50.99 | $20.72 | 1.2M |
| 2022-03-22 | 51.72 | $20.80 | 1.9M |
| 2022-03-21 | 49.49 | $20.54 | 828312 |
| 2022-03-18 | 50.86 | $20.70 | 1.6M |
| 2022-03-17 | 48.31 | $20.40 | 1.6M |
| 2022-03-16 | 46.83 | $20.23 | 2.4M |
| 2022-03-15 | 37.60 | $19.31 | 806900 |
| 2022-03-14 | 32.65 | $18.90 | 860032 |
| 2022-03-11 | 34.09 | $19.13 | 920434 |
| 2022-03-10 | 35.86 | $19.40 | 1.1M |
| 2022-03-09 | 35.03 | $19.33 | 1.7M |
| 2022-03-08 | 27.68 | $18.75 | 2.1M |
| 2022-03-07 | 28.37 | $18.88 | 1.5M |
| 2022-03-04 | 30.28 | $19.23 | 1.5M |
| 2022-03-03 | 32.93 | $19.67 | 1.0M |
| 2022-03-02 | 37.05 | $20.26 | 1.6M |
| 2022-03-01 | 37.66 | $20.34 | 2.1M |
| 2022-02-28 | 43.13 | $20.99 | 1.8M |
| 2022-02-25 | 46.48 | $21.33 | 2.1M |
| 2022-02-24 | 40.40 | $20.86 | 3.7M |
| 2022-02-23 | 45.76 | $21.37 | 986800 |
| 2022-02-22 | 48.14 | $21.57 | 1.5M |
| 2022-02-18 | 50.78 | $21.78 | 1.1M |
| 2022-02-17 | 52.87 | $21.94 | 962017 |
| 2022-02-16 | 57.07 | $22.24 | 1.1M |
| 2022-02-15 | 54.80 | $22.04 | 1.5M |
| 2022-02-14 | 51.64 | $21.78 | 1.5M |
| 2022-02-11 | 55.31 | $22.04 | 1.7M |
| 2022-02-10 | 58.66 | $22.26 | 1.4M |
| 2022-02-09 | 62.77 | $22.51 | 1.1M |
| 2022-02-08 | 58.58 | $22.13 | 1.0M |
| 2022-02-07 | 53.91 | $21.77 | 1.4M |
| 2022-02-04 | 49.24 | $21.46 | 730300 |
| 2022-02-03 | 47.10 | $21.33 | 864039 |
| 2022-02-02 | 45.59 | $21.24 | 1.1M |
| 2022-02-01 | 47.74 | $21.39 | 1.6M |
| 2022-01-31 | 42.58 | $21.09 | 899014 |
| 2022-01-28 | 35.53 | $20.74 | 1.4M |
| 2022-01-27 | 35.65 | $20.75 | 976400 |
| 2022-01-26 | 36.94 | $20.86 | 1.3M |
| 2022-01-25 | 39.28 | $21.05 | 2.5M |
| 2022-01-24 | 40.43 | $21.14 | 2.8M |
| 2022-01-21 | 42.25 | $21.28 | 1.5M |
| 2022-01-20 | 44.72 | $21.46 | 911200 |
| 2022-01-19 | 45.28 | $21.50 | 902812 |
| 2022-01-18 | 43.26 | $21.38 | 1.0M |
| 2022-01-14 | 46.24 | $21.60 | 2.0M |
| 2022-01-13 | 45.26 | $21.54 | 1.9M |
| 2022-01-12 | 48.61 | $21.78 | 756943 |
| 2022-01-11 | 46.25 | $21.63 | 890200 |
| 2022-01-10 | 38.97 | $21.22 | 624800 |
| 2022-01-07 | 39.09 | $21.23 | 794600 |
| 2022-01-06 | 35.62 | $21.05 | 1.0M |
| 2022-01-05 | 31.94 | $20.87 | 1.4M |
| 2022-01-04 | 36.58 | $21.29 | 1.1M |
| 2022-01-03 | 38.34 | $21.43 | 748600 |
| 2021-12-31 | 37.52 | $21.39 | 730047 |
| 2021-12-30 | 35.07 | $21.27 | 542727 |
| 2021-12-29 | 35.29 | $21.29 | 419100 |
| 2021-12-28 | 33.72 | $21.21 | 1.2M |
| 2021-12-27 | 32.74 | $21.16 | 516800 |
| 2021-12-23 | 31.21 | $21.08 | 549200 |
| 2021-12-22 | 31.21 | $21.08 | 953030 |
| 2021-12-21 | 28.07 | $20.91 | 1.3M |
| 2021-12-20 | 22.74 | $20.64 | 1.2M |
| 2021-12-17 | 23.60 | $20.78 | 896900 |
| 2021-12-16 | 25.02 | $21.00 | 1.6M |
| 2021-12-15 | 25.08 | $21.01 | 1.1M |
| 2021-12-14 | 24.34 | $20.97 | 809600 |
| 2021-12-13 | 24.57 | $21.01 | 1.0M |
| 2021-12-10 | 36.47 | $22.45 | 685200 |
| 2021-12-09 | 37.93 | $22.57 | 723600 |
| 2021-12-08 | 39.04 | $22.66 | 707421 |
| 2021-12-07 | 38.08 | $22.61 | 799800 |
| 2021-12-06 | 34.78 | $22.44 | 1.2M |
| 2021-12-03 | 26.94 | $22.08 | 1.1M |
| 2021-12-02 | 27.73 | $22.17 | 1.4M |
| 2021-12-01 | 28.44 | $22.25 | 1.0M |
| 2021-11-30 | 30.56 | $22.48 | 2.0M |
| 2021-11-29 | 34.03 | $22.81 | 1.1M |
| 2021-11-26 | 35.06 | $22.90 | 663300 |
| 2021-11-24 | 43.89 | $23.53 | 1.1M |
| 2021-11-23 | 48.50 | $23.78 | 714134 |
| 2021-11-22 | 47.45 | $23.73 | 677100 |
| 2021-11-19 | 47.04 | $23.71 | 535222 |
| 2021-11-18 | 51.84 | $23.96 | 695004 |
| 2021-11-17 | 50.89 | $23.91 | 951822 |
| 2021-11-16 | 55.47 | $24.13 | 1.0M |
| 2021-11-15 | 55.69 | $24.14 | 590400 |
| 2021-11-12 | 54.85 | $24.09 | 566400 |
| 2021-11-11 | 54.85 | $24.09 | 470623 |
| 2021-11-10 | 52.41 | $23.94 | 803800 |
| 2021-11-09 | 56.67 | $24.16 | 816500 |
| 2021-11-08 | 64.60 | $24.51 | 618316 |
| 2021-11-05 | 61.21 | $24.28 | 642200 |
| 2021-11-04 | 62.20 | $24.32 | 653100 |
| 2021-11-03 | 62.20 | $24.32 | 590900 |
| 2021-11-02 | 59.87 | $24.16 | 1.0M |
| 2021-11-01 | 58.97 | $24.10 | 429406 |
| 2021-10-29 | 58.23 | $24.05 | 425630 |
| 2021-10-28 | 61.17 | $24.19 | 465700 |
| 2021-10-27 | 58.91 | $24.03 | 637300 |
| 2021-10-26 | 60.37 | $24.10 | 452447 |
| 2021-10-25 | 60.78 | $24.12 | 594836 |
| 2021-10-22 | 59.74 | $24.04 | 857600 |
| 2021-10-21 | 58.71 | $23.96 | 441300 |
| 2021-10-20 | 65.05 | $24.28 | 528700 |
| 2021-10-19 | 63.16 | $24.12 | 578600 |
| 2021-10-18 | 60.64 | $23.92 | 569300 |
| 2021-10-15 | 60.83 | $23.93 | 1.3M |
| 2021-10-14 | 61.02 | $23.94 | 834924 |
| 2021-10-13 | 56.94 | $23.62 | 728624 |
| 2021-10-12 | 49.58 | $23.15 | 651300 |
| 2021-10-11 | 50.27 | $23.19 | 363328 |
| 2021-10-08 | 51.65 | $23.27 | 698300 |
| 2021-10-07 | 49.69 | $23.15 | 846105 |
| 2021-10-06 | 49.20 | $23.12 | 939802 |
| 2021-10-05 | 44.95 | $22.87 | 455149 |
| 2021-10-04 | 46.58 | $22.98 | 684803 |
| 2021-10-01 | 45.38 | $22.91 | 702794 |
| 2021-09-30 | 42.96 | $22.77 | 1.2M |
| 2021-09-29 | 43.35 | $22.80 | 580600 |
| 2021-09-28 | 45.31 | $22.95 | 571800 |
| 2021-09-27 | 50.85 | $23.33 | 431942 |
| 2021-09-24 | 43.42 | $22.90 | 422400 |
| 2021-09-23 | 48.98 | $23.24 | 470600 |
| 2021-09-22 | 42.38 | $22.92 | 1.2M |
| 2021-09-21 | 42.54 | $22.93 | 680430 |
| 2021-09-20 | 41.69 | $22.89 | 989033 |
| 2021-09-17 | 47.00 | $23.21 | 414304 |
| 2021-09-16 | 47.91 | $23.26 | 273121 |
| 2021-09-15 | 50.11 | $23.38 | 431839 |
| 2021-09-14 | 47.23 | $23.23 | 520007 |
| 2021-09-13 | 48.11 | $23.28 | 807247 |
| 2021-09-10 | 48.80 | $23.32 | 698449 |
| 2021-09-09 | 48.45 | $23.30 | 1.1M |
| 2021-09-08 | 46.35 | $23.18 | 560600 |
| 2021-09-07 | 50.95 | $23.46 | 314749 |
| 2021-09-03 | 50.28 | $23.42 | 440135 |
| 2021-09-02 | 50.45 | $23.43 | 481600 |
| 2021-09-01 | 48.70 | $23.32 | 880213 |
| 2021-08-31 | 45.02 | $23.10 | 1.6M |
| 2021-08-30 | 49.63 | $23.40 | 478512 |
| 2021-08-27 | 47.24 | $23.26 | 380516 |
| 2021-08-26 | 45.48 | $23.16 | 716248 |
| 2021-08-25 | 47.12 | $23.27 | 285104 |
| 2021-08-24 | 46.79 | $23.25 | 244100 |
| 2021-08-23 | 44.30 | $23.10 | 595100 |
| 2021-08-20 | 47.39 | $23.32 | 1.4M |
| 2021-08-19 | 43.47 | $23.09 | 1.4M |
| 2021-08-18 | 47.25 | $23.35 | 672900 |
| 2021-08-17 | 44.24 | $23.18 | 690429 |
| 2021-08-16 | 50.89 | $23.59 | 827200 |
| 2021-08-13 | 51.43 | $23.62 | 412400 |
| 2021-08-12 | 51.60 | $23.63 | 649221 |
| 2021-08-11 | 51.77 | $23.64 | 489700 |
| 2021-08-10 | 54.24 | $23.79 | 506212 |
| 2021-08-09 | 50.98 | $23.57 | 528300 |
| 2021-08-06 | 51.13 | $23.58 | 1.0M |
| 2021-08-05 | 52.36 | $23.66 | 582321 |
| 2021-08-04 | 52.23 | $23.65 | 695123 |
| 2021-08-03 | 48.29 | $23.37 | 888700 |
| 2021-08-02 | 45.55 | $23.19 | 1.1M |
| 2021-07-30 | 49.72 | $23.49 | 406600 |
| 2021-07-29 | 50.75 | $23.56 | 566019 |
| 2021-07-28 | 45.20 | $23.20 | 1.0M |
| 2021-07-27 | 43.87 | $23.12 | 863200 |
| 2021-07-26 | 44.91 | $23.20 | 496800 |
| 2021-07-23 | 44.60 | $23.18 | 417700 |
| 2021-07-22 | 44.72 | $23.19 | 763800 |
| 2021-07-21 | 40.28 | $22.90 | 1.0M |
| 2021-07-20 | 39.16 | $22.83 | 349100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.64
2026-07-17
Close Price
$31.48
Vol: 1.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -24.64 | $31.48 | 1.0M |
| 2026-07-16 | -13.57 | $31.79 | 706083 |
| 2026-07-15 | -2.83 | $32.09 | 998400 |
| 2026-07-14 | -7.48 | $31.63 | 700800 |
| 2026-07-13 | -10.00 | $31.43 | 864046 |
| 2026-07-10 | -2.30 | $31.64 | 878744 |
| 2026-07-09 | -2.39 | $31.36 | 3.4M |
| 2026-07-08 | -1.18 | $31.01 | 920906 |
| 2026-07-07 | -7.30 | $30.66 | 1.4M |
| 2026-07-06 | -7.77 | $30.28 | 709600 |
| 2026-07-02 | -13.99 | $30.16 | 568346 |
| 2026-07-01 | -17.24 | $29.70 | 641300 |
| 2026-06-30 | -26.97 | $29.61 | 1.4M |
| 2026-06-29 | -12.50 | $29.83 | 534256 |
| 2026-06-26 | -23.68 | $29.66 | 309128 |
| 2026-06-25 | -29.61 | $29.57 | 470619 |
| 2026-06-24 | -24.34 | $29.65 | 341123 |
| 2026-06-23 | -25.66 | $29.63 | 400935 |
| 2026-06-22 | -15.13 | $29.79 | 668317 |
| 2026-06-18 | -15.13 | $29.79 | 820831 |
| 2026-06-17 | -28.29 | $29.59 | 755850 |
| 2026-06-16 | -43.42 | $29.36 | 380900 |
| 2026-06-15 | -72.37 | $28.92 | 743900 |
| 2026-06-12 | -57.24 | $29.15 | 703140 |
| 2026-06-11 | -58.55 | $29.13 | 840229 |
| 2026-06-10 | -98.03 | $28.53 | 765146 |
| 2026-06-09 | -77.70 | $28.87 | 2.1M |
| 2026-06-08 | -89.86 | $28.69 | 1.1M |
| 2026-06-05 | -91.22 | $28.67 | 3.8M |
| 2026-06-04 | -23.74 | $29.69 | 625774 |
| 2026-06-03 | -17.99 | $29.77 | 1.3M |
| 2026-06-02 | -2.88 | $29.98 | 1.3M |
| 2026-06-01 | -8.05 | $29.70 | 2.8M |
| 2026-05-29 | -9.38 | $29.49 | 1.2M |
| 2026-05-28 | -14.06 | $29.43 | 1.0M |
| 2026-05-27 | -20.27 | $29.31 | 763847 |
| 2026-05-26 | -13.51 | $29.41 | 1.1M |
| 2026-05-22 | -9.46 | $29.47 | 333976 |
| 2026-05-21 | -6.76 | $29.51 | 448400 |
| 2026-05-20 | -1.35 | $29.59 | 692326 |
| 2026-05-19 | -14.84 | $29.22 | 711400 |
| 2026-05-18 | -17.19 | $29.19 | 737400 |
| 2026-05-15 | -36.43 | $28.95 | 364637 |
| 2026-05-14 | -38.31 | $29.08 | 429800 |
| 2026-05-13 | -18.18 | $29.39 | 513751 |
| 2026-05-12 | -44.81 | $28.98 | 940330 |
| 2026-05-11 | -49.35 | $28.91 | 2.6M |
| 2026-05-08 | -50.65 | $28.89 | 386900 |
| 2026-05-07 | -65.58 | $28.66 | 440726 |
| 2026-05-06 | -35.71 | $29.12 | 751584 |
| 2026-05-05 | -61.69 | $28.72 | 403700 |
| 2026-05-04 | -75.16 | $28.46 | 607801 |
| 2026-05-01 | -46.58 | $28.92 | 430810 |
| 2026-04-30 | -40.35 | $28.98 | 854541 |
| 2026-04-29 | -85.96 | $28.20 | 580015 |
| 2026-04-28 | -65.43 | $28.44 | 439053 |
| 2026-04-27 | -50.00 | $28.61 | 407945 |
| 2026-04-24 | -41.20 | $28.78 | 586434 |
| 2026-04-23 | -43.06 | $28.74 | 684400 |
| 2026-04-22 | -30.56 | $29.01 | 549900 |
| 2026-04-21 | -34.05 | $28.88 | 750927 |
| 2026-04-20 | -11.64 | $29.40 | 686441 |
| 2026-04-17 | -10.97 | $29.41 | 920946 |
| 2026-04-16 | -9.76 | $29.15 | 453100 |
| 2026-04-15 | -1.95 | $29.31 | 616700 |
| 2026-04-14 | -2.53 | $29.23 | 414073 |
| 2026-04-13 | -1.52 | $29.24 | 1.1M |
| 2026-04-10 | -8.70 | $28.98 | 3.2M |
| 2026-04-09 | -10.50 | $28.88 | 686720 |
| 2026-04-08 | -2.00 | $29.05 | 763933 |
| 2026-04-07 | -14.00 | $28.38 | 701270 |
| 2026-04-06 | -8.67 | $28.46 | 509700 |
| 2026-04-02 | -19.61 | $28.29 | 568703 |
| 2026-04-01 | -7.14 | $28.48 | 752419 |
| 2026-03-31 | -10.00 | $28.22 | 1.1M |
| 2026-03-30 | -53.85 | $27.65 | 823300 |
| 2026-03-27 | -59.23 | $27.58 | 463400 |
| 2026-03-26 | -69.89 | $27.61 | 834196 |
| 2026-03-25 | -58.60 | $27.82 | 1.1M |
| 2026-03-24 | -77.37 | $27.48 | 1.6M |
| 2026-03-23 | -57.35 | $27.92 | 1.2M |
| 2026-03-20 | -86.52 | $27.36 | 1.5M |
| 2026-03-19 | -50.00 | $28.24 | 860278 |
| 2026-03-18 | -61.34 | $27.97 | 476400 |
| 2026-03-17 | -55.46 | $28.11 | 453340 |
| 2026-03-16 | -65.97 | $27.86 | 867100 |
| 2026-03-13 | -96.64 | $27.13 | 2.5M |
| 2026-03-12 | -84.45 | $27.42 | 837300 |
| 2026-03-11 | -69.33 | $27.78 | 1.1M |
| 2026-03-10 | -73.11 | $27.69 | 1.3M |
| 2026-03-09 | -74.37 | $27.66 | 2.3M |
| 2026-03-06 | -91.18 | $27.26 | 1.4M |
| 2026-03-05 | -91.18 | $27.26 | 1.3M |
| 2026-03-04 | -73.13 | $27.77 | 1.6M |
| 2026-03-03 | -69.16 | $27.86 | 2.5M |
| 2026-03-02 | -69.70 | $28.28 | 889700 |
| 2026-02-27 | -40.00 | $28.77 | 798011 |
| 2026-02-26 | -38.18 | $28.80 | 860573 |
| 2026-02-25 | -30.91 | $28.92 | 494146 |
| 2026-02-24 | -24.85 | $29.02 | 545300 |
| 2026-02-23 | -21.21 | $29.08 | 497327 |
| 2026-02-20 | 0.00 | $29.43 | 813600 |
| 2026-02-19 | -9.49 | $29.02 | 615932 |
| 2026-02-18 | -24.46 | $28.81 | 652479 |
| 2026-02-17 | -41.01 | $28.58 | 670500 |
| 2026-02-13 | -48.92 | $28.47 | 776083 |
| 2026-02-12 | -35.97 | $28.65 | 992003 |
| 2026-02-11 | -10.29 | $28.98 | 563657 |
| 2026-02-10 | -39.71 | $28.58 | 674007 |
| 2026-02-09 | -50.00 | $28.44 | 1.2M |
| 2026-02-06 | -46.32 | $28.49 | 769138 |
| 2026-02-05 | -74.26 | $28.11 | 1.4M |
| 2026-02-04 | -74.26 | $28.11 | 1.2M |
| 2026-02-03 | -81.62 | $28.01 | 1.3M |
| 2026-02-02 | -61.03 | $28.29 | 792000 |
| 2026-01-30 | -60.67 | $28.21 | 868021 |
| 2026-01-29 | -17.58 | $28.83 | 1.3M |
| 2026-01-28 | -8.44 | $28.88 | 856624 |
| 2026-01-27 | -0.65 | $29.00 | 914256 |
| 2026-01-26 | -29.25 | $28.51 | 519608 |
| 2026-01-23 | -24.67 | $28.57 | 1.2M |
| 2026-01-22 | -58.00 | $28.07 | 693616 |
| 2026-01-21 | -58.76 | $27.90 | 764900 |
| 2026-01-20 | -51.72 | $27.89 | 936400 |
| 2026-01-16 | -42.45 | $28.04 | 548121 |
| 2026-01-15 | -39.73 | $28.05 | 587918 |
| 2026-01-14 | -36.61 | $28.12 | 1.2M |
| 2026-01-13 | -29.91 | $28.27 | 1.0M |
| 2026-01-12 | -24.11 | $28.40 | 699700 |
| 2026-01-09 | -27.68 | $28.32 | 634000 |
| 2026-01-08 | -30.36 | $28.26 | 1.0M |
| 2026-01-07 | -13.39 | $28.64 | 1.0M |
| 2026-01-06 | -3.57 | $28.86 | 850248 |
| 2026-01-05 | -4.42 | $28.43 | 1.0M |
| 2026-01-02 | -23.36 | $27.75 | 611400 |
| 2025-12-31 | -46.36 | $27.51 | 288817 |
| 2025-12-30 | -32.03 | $27.74 | 362522 |
| 2025-12-29 | -37.11 | $27.70 | 598400 |
| 2025-12-26 | -50.87 | $27.55 | 2.1M |
| 2025-12-24 | -50.87 | $27.55 | 327900 |
| 2025-12-23 | -49.71 | $27.57 | 872300 |
| 2025-12-22 | -60.69 | $27.38 | 615915 |
| 2025-12-19 | -86.71 | $26.93 | 450622 |
| 2025-12-18 | -90.17 | $26.87 | 757100 |
| 2025-12-17 | -99.42 | $26.71 | 866731 |
| 2025-12-16 | -90.60 | $27.08 | 1.2M |
| 2025-12-15 | -68.29 | $27.73 | 741832 |
| 2025-12-12 | -67.48 | $27.74 | 779600 |
| 2025-12-11 | -68.38 | $27.77 | 1.7M |
| 2025-12-10 | -83.56 | $27.58 | 944533 |
| 2025-12-09 | -91.80 | $27.49 | 776606 |
| 2025-12-08 | -92.35 | $27.48 | 926500 |
| 2025-12-05 | -73.77 | $27.82 | 763400 |
| 2025-12-04 | -62.84 | $28.02 | 477100 |
| 2025-12-03 | -55.74 | $28.15 | 814100 |
| 2025-12-02 | -53.01 | $28.20 | 821727 |
| 2025-12-01 | -64.48 | $27.99 | 746859 |
| 2025-11-28 | -42.62 | $28.39 | 577623 |
| 2025-11-26 | -57.38 | $28.12 | 694939 |
| 2025-11-25 | -64.48 | $27.99 | 652827 |
| 2025-11-24 | -69.95 | $27.89 | 857500 |
| 2025-11-21 | -84.70 | $27.62 | 961921 |
| 2025-11-20 | -98.76 | $27.58 | 1.6M |
| 2025-11-19 | -79.83 | $28.22 | 1.0M |
| 2025-11-18 | -68.75 | $28.29 | 1.3M |
| 2025-11-17 | -65.63 | $28.33 | 989100 |
| 2025-11-14 | -57.03 | $28.44 | 1.1M |
| 2025-11-13 | -68.22 | $28.29 | 1.4M |
| 2025-11-12 | -37.21 | $28.69 | 949600 |
| 2025-11-11 | -30.23 | $28.78 | 1.3M |
| 2025-11-10 | -20.79 | $28.68 | 477714 |
| 2025-11-07 | -46.53 | $28.42 | 620852 |
| 2025-11-06 | -57.38 | $28.40 | 924300 |
| 2025-11-05 | -80.95 | $28.16 | 659700 |
| 2025-11-04 | -84.52 | $28.12 | 1.7M |
| 2025-11-03 | -66.67 | $28.47 | 1.7M |
| 2025-10-31 | -67.80 | $28.45 | 763625 |
| 2025-10-30 | -70.06 | $28.41 | 883731 |
| 2025-10-29 | -68.93 | $28.43 | 847625 |
| 2025-10-28 | -47.46 | $28.81 | 597483 |
| 2025-10-27 | -53.67 | $28.70 | 479621 |
| 2025-10-24 | -72.88 | $28.36 | 396143 |
| 2025-10-23 | -77.40 | $28.28 | 572823 |
| 2025-10-22 | -93.22 | $28.00 | 838341 |
| 2025-10-21 | -85.88 | $28.13 | 594444 |
| 2025-10-20 | -71.75 | $28.38 | 847527 |
| 2025-10-17 | -89.27 | $28.07 | 1.4M |
| 2025-10-16 | -95.98 | $27.98 | 1.5M |
| 2025-10-15 | -99.35 | $28.11 | 1.4M |
| 2025-10-14 | -82.12 | $28.41 | 829201 |
| 2025-10-13 | -70.86 | $28.58 | 973100 |
| 2025-10-10 | -87.42 | $28.33 | 1.5M |
| 2025-10-09 | -41.72 | $29.02 | 636791 |
| 2025-10-08 | -15.89 | $29.41 | 365200 |
| 2025-10-07 | -8.61 | $29.52 | 415946 |
| 2025-10-06 | -6.78 | $29.24 | 1.2M |
| 2025-10-03 | -9.62 | $29.08 | 336505 |
| 2025-10-02 | -25.00 | $28.92 | 474200 |
| 2025-10-01 | -50.85 | $28.58 | 1.3M |
| 2025-09-30 | -63.16 | $28.34 | 1.1M |
| 2025-09-29 | -66.92 | $28.29 | 316300 |
| 2025-09-26 | -62.41 | $28.35 | 573727 |
| 2025-09-25 | -69.12 | $28.24 | 640976 |
| 2025-09-24 | -55.80 | $28.41 | 446400 |
| 2025-09-23 | -36.96 | $28.67 | 495750 |
| 2025-09-22 | -18.12 | $28.93 | 236000 |
| 2025-09-19 | -25.36 | $28.83 | 238200 |
| 2025-09-18 | -24.84 | $28.79 | 278800 |
| 2025-09-17 | -26.47 | $28.73 | 1.0M |
| 2025-09-16 | -15.29 | $28.92 | 533109 |
| 2025-09-15 | -10.34 | $29.00 | 503000 |
| 2025-09-12 | -9.77 | $29.01 | 957200 |
| 2025-09-11 | -1.72 | $29.15 | 622796 |
| 2025-09-10 | -1.32 | $28.94 | 365600 |
| 2025-09-09 | -9.38 | $28.54 | 315800 |
| 2025-09-08 | -2.87 | $28.61 | 427137 |
| 2025-09-05 | -4.17 | $28.53 | 959550 |
| 2025-09-04 | -2.14 | $28.29 | 921949 |
| 2025-09-03 | -20.13 | $28.02 | 602680 |
| 2025-09-02 | -19.75 | $28.00 | 491900 |
| 2025-08-29 | -13.58 | $28.10 | 288443 |
| 2025-08-28 | -15.15 | $28.02 | 707019 |
| 2025-08-27 | -21.72 | $27.89 | 506900 |
| 2025-08-26 | -14.14 | $28.04 | 322700 |
| 2025-08-25 | -11.11 | $28.10 | 308300 |
| 2025-08-22 | -2.53 | $28.27 | 395798 |
| 2025-08-21 | -27.96 | $27.68 | 319700 |
| 2025-08-20 | -27.96 | $27.68 | 345600 |
| 2025-08-19 | -30.11 | $27.64 | 430941 |
| 2025-08-18 | -34.95 | $27.55 | 353710 |
| 2025-08-15 | -24.73 | $27.74 | 313800 |
| 2025-08-14 | -25.27 | $27.73 | 289000 |
| 2025-08-13 | -5.91 | $28.09 | 1.9M |
| 2025-08-12 | -2.00 | $27.81 | 568822 |
| 2025-08-11 | -52.46 | $26.92 | 189900 |
| 2025-08-08 | -37.90 | $27.09 | 250514 |
| 2025-08-07 | -28.89 | $27.17 | 682200 |
| 2025-08-06 | -45.14 | $26.91 | 201744 |
| 2025-08-05 | -53.10 | $26.79 | 451705 |
| 2025-08-04 | -38.22 | $26.96 | 560100 |
| 2025-08-01 | -62.05 | $26.53 | 836600 |
| 2025-07-31 | -63.37 | $26.47 | 537920 |
| 2025-07-30 | -45.93 | $26.77 | 653000 |
| 2025-07-29 | -29.78 | $27.03 | 639800 |
| 2025-07-28 | -21.35 | $27.18 | 435322 |
| 2025-07-25 | -4.44 | $27.48 | 300221 |
| 2025-07-24 | -3.50 | $27.49 | 562587 |
| 2025-07-23 | -4.48 | $27.35 | 781500 |
| 2025-07-22 | -12.96 | $27.16 | 412300 |
| 2025-07-21 | -10.81 | $27.16 | 1.2M |
| 2025-07-18 | -4.78 | $27.24 | 519000 |
| 2025-07-17 | 0.00 | $27.15 | 265472 |
| 2025-07-16 | -2.39 | $26.89 | 1.0M |
| 2025-07-15 | -1.72 | $26.56 | 461812 |
| 2025-07-14 | 0.00 | $26.49 | 783131 |
| 2025-07-11 | -7.33 | $26.24 | 311800 |
| 2025-07-10 | -2.67 | $26.31 | 228523 |
| 2025-07-09 | -0.67 | $26.34 | 579724 |
| 2025-07-08 | -15.75 | $26.08 | 276300 |
| 2025-07-07 | -31.29 | $25.97 | 564600 |
| 2025-07-03 | -36.81 | $25.88 | 1.4M |
| 2025-07-02 | -36.20 | $25.89 | 678412 |
| 2025-07-01 | -41.72 | $25.80 | 477400 |
| 2025-06-30 | -30.67 | $25.98 | 750700 |
| 2025-06-27 | -34.97 | $25.91 | 809300 |
| 2025-06-26 | -41.10 | $25.81 | 467900 |
| 2025-06-25 | -61.35 | $25.48 | 246045 |
| 2025-06-24 | -61.96 | $25.47 | 306500 |
| 2025-06-23 | -79.14 | $25.19 | 849446 |
| 2025-06-20 | -97.87 | $25.10 | 473000 |
| 2025-06-18 | -95.61 | $25.39 | 349500 |
| 2025-06-17 | -90.74 | $25.50 | 638200 |
| 2025-06-16 | -91.67 | $25.49 | 308884 |
| 2025-06-13 | -68.52 | $25.74 | 221041 |
| 2025-06-12 | -53.70 | $25.90 | 186600 |
| 2025-06-11 | -52.55 | $25.76 | 751571 |
| 2025-06-10 | -38.31 | $25.89 | 524200 |
| 2025-06-09 | -17.53 | $26.21 | 289900 |
| 2025-06-06 | -10.69 | $26.31 | 253205 |
| 2025-06-05 | -1.20 | $26.35 | 423385 |
| 2025-06-04 | -1.38 | $26.14 | 226500 |
| 2025-06-03 | -9.09 | $26.01 | 400800 |
| 2025-06-02 | -7.69 | $26.03 | 843400 |
| 2025-05-30 | -27.97 | $25.74 | 513953 |
| 2025-05-29 | -13.40 | $25.88 | 273000 |
| 2025-05-28 | -6.57 | $26.00 | 1.2M |
| 2025-05-27 | -7.04 | $25.99 | 653537 |
| 2025-05-23 | -1.60 | $25.79 | 745950 |
| 2025-05-22 | -4.48 | $25.70 | 1.1M |
| 2025-05-21 | -7.73 | $25.59 | 504708 |
| 2025-05-20 | -1.38 | $25.67 | 433700 |
| 2025-05-19 | -0.85 | $25.68 | 227162 |
| 2025-05-16 | -0.38 | $25.67 | 461000 |
| 2025-05-15 | 0.00 | $25.59 | 266632 |
| 2025-05-14 | -1.10 | $25.25 | 723086 |
| 2025-05-13 | -0.69 | $25.21 | 833000 |
| 2025-05-12 | -2.14 | $25.12 | 321747 |
| 2025-05-09 | -5.06 | $24.94 | 360074 |
| 2025-05-08 | -9.64 | $24.74 | 740270 |
| 2025-05-07 | -3.08 | $24.96 | 496800 |
| 2025-05-06 | -1.59 | $25.03 | 321755 |
| 2025-05-05 | -0.80 | $25.04 | 579800 |
| 2025-05-02 | -0.82 | $24.89 | 331100 |
| 2025-05-01 | -1.82 | $24.39 | 1.9M |
| 2025-04-30 | -1.16 | $24.33 | 560219 |
| 2025-04-29 | 0.00 | $24.17 | 271430 |
| 2025-04-28 | 0.00 | $24.17 | 328368 |
| 2025-04-25 | -2.00 | $24.00 | 498000 |
| 2025-04-24 | -5.28 | $24.03 | 312109 |
| 2025-04-23 | -16.79 | $23.55 | 717715 |
| 2025-04-22 | -17.51 | $23.52 | 263180 |
| 2025-04-21 | -26.38 | $23.15 | 822500 |
| 2025-04-17 | -27.58 | $23.10 | 775525 |
| 2025-04-16 | -39.09 | $22.62 | 479726 |
| 2025-04-15 | -45.80 | $22.34 | 604700 |
| 2025-04-14 | -51.08 | $22.12 | 6.2M |
| 2025-04-11 | -52.04 | $22.08 | 1.1M |
| 2025-04-10 | -65.23 | $21.53 | 1.7M |
| 2025-04-09 | -48.20 | $22.24 | 4.7M |
| 2025-04-08 | -96.64 | $20.22 | 2.2M |
| 2025-04-07 | -94.29 | $20.78 | 4.2M |
| 2025-04-04 | -94.88 | $21.84 | 1.4M |
| 2025-04-03 | -59.72 | $23.39 | 1.2M |
| 2025-04-02 | -20.14 | $23.96 | 451200 |
| 2025-04-01 | -28.47 | $23.84 | 451603 |
| 2025-03-31 | -34.03 | $23.76 | 456200 |
| 2025-03-28 | -26.39 | $23.87 | 868416 |
| 2025-03-27 | -5.56 | $24.17 | 458525 |
| 2025-03-26 | -15.44 | $23.96 | 388238 |
| 2025-03-25 | -9.56 | $24.04 | 460449 |
| 2025-03-24 | -25.00 | $23.83 | 552620 |
| 2025-03-21 | -30.15 | $23.76 | 233927 |
| 2025-03-20 | -32.35 | $23.73 | 237500 |
| 2025-03-19 | -29.41 | $23.77 | 292900 |
| 2025-03-18 | -44.12 | $23.57 | 644252 |
| 2025-03-17 | -38.24 | $23.65 | 565712 |
| 2025-03-14 | -65.44 | $23.28 | 526050 |
| 2025-03-13 | -85.29 | $23.01 | 654200 |
| 2025-03-12 | -77.94 | $23.11 | 723300 |
| 2025-03-11 | -82.35 | $23.05 | 635724 |
| 2025-03-10 | -66.14 | $23.33 | 1.4M |
| 2025-03-07 | -25.00 | $23.83 | 746905 |
| 2025-03-06 | -23.33 | $23.82 | 512532 |
| 2025-03-05 | -2.65 | $24.13 | 1.3M |
| 2025-03-04 | -32.82 | $23.47 | 924400 |
| 2025-03-03 | -40.88 | $23.25 | 628336 |
| 2025-02-28 | -40.88 | $23.25 | 643100 |
| 2025-02-27 | -40.88 | $23.25 | 214400 |
| 2025-02-26 | -30.19 | $23.42 | 303800 |
| 2025-02-25 | -35.19 | $23.33 | 286200 |
| 2025-02-24 | -26.54 | $23.47 | 242213 |
| 2025-02-21 | -23.46 | $23.52 | 365300 |
| 2025-02-20 | -8.33 | $23.76 | 236434 |
| 2025-02-19 | -7.47 | $23.75 | 266959 |
| 2025-02-18 | -1.14 | $23.86 | 385508 |
| 2025-02-14 | -1.27 | $23.50 | 271700 |
| 2025-02-13 | 0.00 | $23.52 | 2.3M |
| 2025-02-12 | -1.31 | $23.26 | 3.9M |
| 2025-02-11 | -2.00 | $23.11 | 345318 |
| 2025-02-10 | -0.61 | $23.08 | 487304 |
| 2025-02-07 | -11.66 | $22.89 | 390200 |
| 2025-02-06 | -3.70 | $22.75 | 482900 |
| 2025-02-05 | -7.41 | $22.70 | 791300 |
| 2025-02-04 | -5.93 | $22.72 | 321100 |
| 2025-02-03 | -23.13 | $22.48 | 799200 |
| 2025-01-31 | -15.67 | $22.58 | 705000 |
| 2025-01-30 | -5.43 | $22.67 | 394136 |
| 2025-01-29 | -5.36 | $22.51 | 301300 |
| 2025-01-28 | 0.00 | $22.50 | 412200 |
| 2025-01-27 | -5.88 | $22.41 | 375100 |
| 2025-01-24 | -4.08 | $22.39 | 319513 |
| 2025-01-23 | -8.89 | $22.27 | 564900 |
| 2025-01-22 | -16.09 | $22.18 | 286543 |
| 2025-01-21 | -3.45 | $22.29 | 545806 |
| 2025-01-17 | -34.48 | $22.02 | 319900 |
| 2025-01-16 | -53.61 | $21.90 | 426200 |
| 2025-01-15 | -75.32 | $21.83 | 630534 |
| 2025-01-14 | -80.12 | $21.77 | 265528 |
| 2025-01-13 | -87.88 | $21.65 | 671200 |
| 2025-01-10 | -90.45 | $21.68 | 1.2M |
| 2025-01-08 | -58.04 | $22.29 | 830710 |
| 2025-01-07 | -78.91 | $22.00 | 458732 |
| 2025-01-06 | -70.07 | $22.13 | 340524 |
| 2025-01-03 | -89.10 | $21.86 | 266800 |
| 2025-01-02 | -96.15 | $21.75 | 595000 |
| 2024-12-31 | -89.74 | $21.85 | 210632 |
| 2024-12-30 | -85.26 | $21.92 | 534500 |
| 2024-12-27 | -87.82 | $21.88 | 283750 |
| 2024-12-26 | -79.49 | $22.01 | 220628 |
| 2024-12-24 | -82.05 | $21.97 | 92045 |
| 2024-12-23 | -89.10 | $21.86 | 345208 |
| 2024-12-20 | -94.23 | $21.78 | 986100 |
| 2024-12-19 | -95.51 | $21.76 | 434900 |
| 2024-12-18 | -95.51 | $21.76 | 943528 |
| 2024-12-17 | -80.58 | $22.42 | 387300 |
| 2024-12-16 | -34.04 | $22.93 | 154512 |
| 2024-12-13 | -32.99 | $22.93 | 655100 |
| 2024-12-12 | -31.96 | $22.94 | 138511 |
| 2024-12-11 | -21.65 | $23.04 | 296515 |
| 2024-12-10 | -20.00 | $23.04 | 274000 |
| 2024-12-09 | -26.13 | $22.96 | 241788 |
| 2024-12-06 | -22.41 | $22.99 | 207965 |
| 2024-12-05 | -0.86 | $23.24 | 395300 |
| 2024-12-04 | -0.56 | $23.05 | 329484 |
| 2024-12-03 | -1.79 | $22.91 | 774521 |
| 2024-12-02 | -11.66 | $22.70 | 433421 |
| 2024-11-29 | -9.82 | $22.73 | 362900 |
| 2024-11-27 | -20.48 | $22.55 | 525502 |
| 2024-11-26 | -27.11 | $22.44 | 329511 |
| 2024-11-25 | -16.27 | $22.62 | 445490 |
| 2024-11-22 | -9.04 | $22.74 | 847900 |
| 2024-11-21 | -1.20 | $22.87 | 383900 |
| 2024-11-20 | -4.22 | $22.82 | 376731 |
| 2024-11-19 | -3.01 | $22.84 | 854900 |
| 2024-11-18 | -0.73 | $22.59 | 917225 |
| 2024-11-15 | -10.24 | $22.37 | 898100 |
| 2024-11-14 | -11.81 | $22.35 | 360134 |
| 2024-11-13 | -5.08 | $22.35 | 719100 |
| 2024-11-12 | -14.16 | $22.20 | 525000 |
| 2024-11-11 | -16.96 | $22.16 | 517800 |
| 2024-11-08 | -12.50 | $22.21 | 450623 |
| 2024-11-07 | -9.82 | $22.24 | 602200 |
| 2024-11-06 | -75.27 | $21.46 | 298600 |
| 2024-11-05 | -51.61 | $21.68 | 353423 |
| 2024-11-04 | -73.12 | $21.48 | 404000 |
| 2024-11-01 | -84.95 | $21.37 | 2.3M |
| 2024-10-31 | -86.02 | $21.36 | 515000 |
| 2024-10-30 | -87.80 | $21.44 | 400715 |
| 2024-10-29 | -96.43 | $21.63 | 416020 |
| 2024-10-28 | -73.47 | $21.81 | 390132 |
| 2024-10-25 | -90.63 | $21.74 | 474200 |
| 2024-10-24 | -69.57 | $21.89 | 415300 |
| 2024-10-23 | -84.06 | $21.79 | 1.1M |
| 2024-10-22 | -68.12 | $21.90 | 836920 |
| 2024-10-21 | -73.33 | $21.88 | 452475 |
| 2024-10-18 | -42.67 | $22.11 | 4.4M |
| 2024-10-17 | -62.67 | $21.96 | 399611 |
| 2024-10-16 | -73.33 | $21.88 | 483800 |
| 2024-10-15 | -72.00 | $21.89 | 1.9M |
| 2024-10-14 | -44.16 | $22.09 | 295547 |
| 2024-10-11 | -58.02 | $21.96 | 201230 |
| 2024-10-10 | -68.97 | $21.83 | 234300 |
| 2024-10-09 | -45.37 | $21.94 | 149227 |
| 2024-10-08 | -47.24 | $21.83 | 249641 |
| 2024-10-07 | -38.67 | $21.85 | 324346 |
| 2024-10-04 | -34.00 | $21.92 | 85100 |
| 2024-10-03 | -31.75 | $21.83 | 326616 |
| 2024-10-02 | -17.46 | $22.10 | 263400 |
| 2024-10-01 | -19.05 | $22.07 | 474934 |
| 2024-09-30 | -14.81 | $22.15 | 376109 |
| 2024-09-27 | -8.29 | $22.27 | 222508 |
| 2024-09-26 | -10.45 | $22.22 | 284031 |
| 2024-09-25 | -14.88 | $22.11 | 329700 |
| 2024-09-24 | 0.00 | $22.43 | 540136 |
| 2024-09-23 | -2.34 | $22.37 | 341979 |
| 2024-09-20 | -9.05 | $22.09 | 191508 |
| 2024-09-19 | -0.93 | $22.25 | 210000 |
| 2024-09-18 | -13.20 | $21.82 | 218439 |
| 2024-09-17 | -0.60 | $21.77 | 257212 |
| 2024-09-16 | 0.00 | $21.74 | 190439 |
| 2024-09-13 | -1.79 | $21.63 | 219000 |
| 2024-09-12 | -0.57 | $21.55 | 567200 |
| 2024-09-11 | -1.04 | $21.39 | 361802 |
| 2024-09-10 | -2.12 | $21.03 | 374800 |
| 2024-09-09 | -1.92 | $21.03 | 435356 |
| 2024-09-06 | -14.89 | $20.59 | 301212 |
| 2024-09-05 | -3.59 | $20.80 | 322912 |
| 2024-09-04 | -4.15 | $20.74 | 310800 |
| 2024-09-03 | -7.27 | $20.66 | 409420 |
| 2024-08-30 | -0.83 | $20.63 | 252801 |
| 2024-08-29 | -6.75 | $20.45 | 305407 |
| 2024-08-28 | -11.39 | $20.34 | 208500 |
| 2024-08-27 | -6.75 | $20.45 | 132514 |
| 2024-08-26 | -8.02 | $20.42 | 143119 |
| 2024-08-23 | 0.00 | $20.61 | 356700 |
| 2024-08-22 | -12.50 | $20.13 | 276337 |
| 2024-08-21 | -3.24 | $20.33 | 384323 |
| 2024-08-20 | -2.84 | $20.29 | 228114 |
| 2024-08-19 | -0.97 | $20.28 | 311900 |
| 2024-08-16 | -0.54 | $20.09 | 420125 |
| 2024-08-15 | -5.39 | $19.82 | 896600 |
| 2024-08-14 | -22.16 | $19.54 | 552113 |
| 2024-08-13 | -39.67 | $19.35 | 434600 |
| 2024-08-12 | -58.29 | $19.02 | 178200 |
| 2024-08-09 | -56.70 | $19.08 | 368000 |
| 2024-08-08 | -64.90 | $18.97 | 660434 |
| 2024-08-07 | -79.33 | $18.67 | 586623 |
| 2024-08-06 | -86.54 | $18.52 | 779327 |
| 2024-08-05 | -84.13 | $18.57 | 1.3M |
| 2024-08-02 | -91.00 | $19.41 | 637500 |
| 2024-08-01 | -94.62 | $19.44 | 1.3M |
| 2024-07-31 | -57.65 | $19.83 | 557728 |
| 2024-07-30 | -67.92 | $19.60 | 153133 |
| 2024-07-29 | -58.91 | $19.56 | 1.1M |
| 2024-07-26 | -61.24 | $19.53 | 455072 |
| 2024-07-25 | -62.79 | $19.51 | 164321 |
| 2024-07-24 | -53.03 | $19.62 | 210000 |
| 2024-07-23 | -47.73 | $19.69 | 312400 |
| 2024-07-22 | -49.24 | $19.67 | 247019 |
| 2024-07-19 | -50.75 | $19.64 | 184337 |
| 2024-07-18 | -45.19 | $19.71 | 208300 |
| 2024-07-17 | -26.67 | $19.96 | 192700 |
| 2024-07-16 | -15.56 | $20.11 | 134000 |
| 2024-07-15 | -18.31 | $20.06 | 170800 |
| 2024-07-12 | -7.75 | $20.21 | 315300 |
| 2024-07-11 | -3.73 | $20.19 | 413300 |
| 2024-07-10 | -1.59 | $20.09 | 559700 |
| 2024-07-09 | -7.37 | $19.73 | 154826 |
| 2024-07-08 | -21.05 | $19.60 | 390030 |
| 2024-07-05 | -13.68 | $19.67 | 265524 |
| 2024-07-03 | -3.16 | $19.77 | 277700 |
| 2024-07-02 | -31.65 | $19.39 | 323000 |
| 2024-07-01 | -70.24 | $19.10 | 257344 |
| 2024-06-28 | -58.33 | $19.20 | 448126 |
| 2024-06-27 | -45.24 | $19.31 | 291841 |
| 2024-06-26 | -73.81 | $19.07 | 743200 |
| 2024-06-25 | -71.43 | $19.09 | 200711 |
| 2024-06-24 | -58.33 | $19.20 | 397646 |
| 2024-06-21 | -80.23 | $19.02 | 176236 |
| 2024-06-20 | -77.91 | $19.04 | 269600 |
| 2024-06-18 | -61.63 | $19.18 | 655036 |
| 2024-06-17 | -69.77 | $19.11 | 599200 |
| 2024-06-14 | -85.71 | $18.99 | 393118 |
| 2024-06-13 | -70.41 | $19.14 | 163700 |
| 2024-06-12 | -64.29 | $19.20 | 457200 |
| 2024-06-11 | -82.65 | $19.02 | 6.4M |
| 2024-06-10 | -67.27 | $19.46 | 269104 |
| 2024-06-07 | -74.60 | $19.36 | 489319 |
| 2024-06-06 | -30.30 | $19.63 | 219000 |
| 2024-06-05 | -28.92 | $19.59 | 286848 |
| 2024-06-04 | -27.71 | $19.60 | 610300 |
| 2024-06-03 | -21.69 | $19.65 | 376441 |
| 2024-05-31 | -32.53 | $19.56 | 500200 |
| 2024-05-30 | -25.00 | $19.61 | 210600 |
| 2024-05-29 | -32.74 | $19.46 | 357647 |
| 2024-05-28 | -22.12 | $19.58 | 348500 |
| 2024-05-24 | -20.35 | $19.60 | 422600 |
| 2024-05-23 | -30.97 | $19.48 | 309000 |
| 2024-05-22 | -26.55 | $19.53 | 528800 |
| 2024-05-21 | -15.93 | $19.65 | 285602 |
| 2024-05-20 | -18.97 | $19.61 | 381216 |
| 2024-05-17 | -2.78 | $19.79 | 315219 |
| 2024-05-16 | -2.04 | $19.61 | 201700 |
| 2024-05-15 | 0.00 | $19.56 | 366422 |
| 2024-05-14 | -1.22 | $19.51 | 1.2M |
| 2024-05-13 | -4.94 | $19.31 | 261600 |
| 2024-05-10 | -7.55 | $19.24 | 301116 |
| 2024-05-09 | -6.29 | $19.26 | 495400 |
| 2024-05-08 | -15.09 | $19.12 | 387450 |
| 2024-05-07 | -11.95 | $19.17 | 381031 |
| 2024-05-06 | -3.14 | $19.31 | 530039 |
| 2024-05-03 | -1.28 | $19.31 | 260032 |
| 2024-05-02 | -3.45 | $19.17 | 745403 |
| 2024-05-01 | -18.60 | $18.82 | 481911 |
| 2024-04-30 | -19.38 | $18.81 | 522600 |
| 2024-04-29 | -0.78 | $19.05 | 357400 |
| 2024-04-26 | -4.07 | $18.95 | 347700 |
| 2024-04-25 | -3.25 | $18.96 | 362233 |
| 2024-04-24 | -5.13 | $18.88 | 376478 |
| 2024-04-23 | -1.72 | $18.91 | 694081 |
| 2024-04-22 | -22.22 | $18.54 | 649000 |
| 2024-04-19 | -55.56 | $18.21 | 573338 |
| 2024-04-18 | -65.66 | $18.11 | 813700 |
| 2024-04-17 | -80.81 | $17.96 | 905900 |
| 2024-04-16 | -93.94 | $17.83 | 1.6M |
| 2024-04-15 | -97.73 | $17.90 | 710136 |
| 2024-04-12 | -96.97 | $18.12 | 559223 |
| 2024-04-11 | -44.44 | $18.52 | 717900 |
| 2024-04-10 | -55.56 | $18.46 | 748300 |
| 2024-04-09 | -10.77 | $18.69 | 492100 |
| 2024-04-08 | -22.81 | $18.55 | 260000 |
| 2024-04-05 | -28.07 | $18.52 | 580900 |
| 2024-04-04 | -50.88 | $18.39 | 662977 |
| 2024-04-03 | -31.37 | $18.45 | 396430 |
| 2024-04-02 | -22.22 | $18.43 | 330415 |
| 2024-04-01 | -33.33 | $18.34 | 402300 |
| 2024-03-28 | -29.07 | $18.36 | 899900 |
| 2024-03-27 | -1.16 | $18.60 | 458234 |
| 2024-03-26 | -10.23 | $18.51 | 489000 |
| 2024-03-25 | -34.09 | $18.30 | 631700 |
| 2024-03-22 | -29.55 | $18.34 | 473115 |
| 2024-03-21 | -15.91 | $18.46 | 316831 |
| 2024-03-20 | -16.87 | $18.41 | 416440 |
| 2024-03-19 | -33.73 | $18.27 | 322440 |
| 2024-03-18 | -34.88 | $18.28 | 504635 |
| 2024-03-15 | -25.58 | $18.36 | 475100 |
| 2024-03-14 | -22.09 | $18.39 | 328900 |
| 2024-03-13 | -19.78 | $18.40 | 336900 |
| 2024-03-12 | -27.12 | $18.26 | 338104 |
| 2024-03-11 | -28.81 | $18.24 | 231023 |
| 2024-03-08 | -32.20 | $18.20 | 551500 |
| 2024-03-07 | -27.12 | $18.26 | 347000 |
| 2024-03-06 | -37.29 | $18.14 | 489100 |
| 2024-03-05 | -65.25 | $17.81 | 324345 |
| 2024-03-04 | -61.86 | $17.85 | 400300 |
| 2024-03-01 | -54.24 | $17.94 | 498012 |
| 2024-02-29 | -66.95 | $17.79 | 422900 |
| 2024-02-28 | -66.95 | $17.79 | 316334 |
| 2024-02-27 | -50.85 | $17.98 | 402202 |
| 2024-02-26 | -52.54 | $17.96 | 394400 |
| 2024-02-23 | -38.14 | $18.13 | 328700 |
| 2024-02-22 | -25.42 | $18.28 | 630400 |
| 2024-02-21 | -24.58 | $18.29 | 228824 |
| 2024-02-20 | -11.02 | $18.45 | 622400 |
| 2024-02-16 | -9.18 | $18.29 | 718300 |
| 2024-02-15 | -6.49 | $18.12 | 588700 |
| 2024-02-14 | -30.36 | $17.79 | 614200 |
| 2024-02-13 | -85.71 | $17.48 | 570200 |
| 2024-02-12 | -24.00 | $17.84 | 424800 |
| 2024-02-09 | -61.84 | $17.75 | 228100 |
| 2024-02-08 | -65.79 | $17.72 | 295100 |
| 2024-02-07 | -43.42 | $17.89 | 519800 |
| 2024-02-06 | -65.79 | $17.72 | 413833 |
| 2024-02-05 | -85.88 | $17.58 | 273243 |
| 2024-02-02 | -48.24 | $17.90 | 229400 |
| 2024-02-01 | -58.82 | $17.81 | 702600 |
| 2024-01-31 | -69.41 | $17.72 | 423800 |
| 2024-01-30 | -62.63 | $17.83 | 276348 |
| 2024-01-29 | -71.54 | $17.83 | 647211 |
| 2024-01-26 | -66.15 | $17.90 | 431500 |
| 2024-01-25 | -73.08 | $17.81 | 777726 |
| 2024-01-24 | -73.08 | $17.81 | 784900 |
| 2024-01-23 | -83.08 | $17.68 | 342700 |
| 2024-01-22 | -80.77 | $17.71 | 1.0M |
| 2024-01-19 | -77.69 | $17.75 | 935833 |
| 2024-01-18 | -90.00 | $17.59 | 516800 |
| 2024-01-17 | -94.62 | $17.53 | 1.3M |
| 2024-01-16 | -76.00 | $17.81 | 612200 |
| 2024-01-12 | -51.20 | $18.12 | 837200 |
| 2024-01-11 | -51.20 | $18.12 | 423500 |
| 2024-01-10 | -52.00 | $18.11 | 535928 |
| 2024-01-09 | -49.60 | $18.14 | 349200 |
| 2024-01-08 | -39.20 | $18.27 | 679200 |
| 2024-01-05 | -52.00 | $18.11 | 226400 |
| 2024-01-04 | -55.20 | $18.07 | 257100 |
| 2024-01-03 | -40.80 | $18.25 | 436426 |
| 2024-01-02 | -30.40 | $18.38 | 283534 |
| 2023-12-29 | -4.80 | $18.70 | 526000 |
| 2023-12-28 | -3.81 | $18.52 | 497136 |
| 2023-12-27 | -23.00 | $18.28 | 286200 |
| 2023-12-26 | -42.00 | $18.09 | 235200 |
| 2023-12-22 | -40.00 | $18.11 | 452600 |
| 2023-12-21 | -61.00 | $17.90 | 309014 |
| 2023-12-20 | -98.00 | $17.53 | 531400 |
| 2023-12-19 | -45.65 | $18.37 | 355301 |
| 2023-12-18 | -64.13 | $18.20 | 166700 |
| 2023-12-15 | -70.65 | $18.14 | 372900 |
| 2023-12-14 | -36.96 | $18.45 | 337847 |
| 2023-12-13 | -40.22 | $18.42 | 361733 |
| 2023-12-12 | -73.91 | $18.11 | 236327 |
| 2023-12-11 | -83.70 | $18.02 | 171100 |
| 2023-12-08 | -63.83 | $18.19 | 246900 |
| 2023-12-07 | -82.98 | $18.01 | 185600 |
| 2023-12-06 | -91.49 | $17.93 | 325200 |
| 2023-12-05 | -90.43 | $17.94 | 245579 |
| 2023-12-04 | -80.85 | $18.03 | 232732 |
| 2023-12-01 | -63.83 | $18.19 | 267868 |
| 2023-11-30 | -71.30 | $17.97 | 738240 |
| 2023-11-29 | -51.13 | $18.11 | 386300 |
| 2023-11-28 | -56.62 | $18.02 | 591300 |
| 2023-11-27 | -56.52 | $18.01 | 296600 |
| 2023-11-24 | -46.50 | $18.06 | 361841 |
| 2023-11-22 | -44.59 | $18.09 | 386305 |
| 2023-11-21 | -47.77 | $18.04 | 1.5M |
| 2023-11-20 | -21.95 | $18.18 | 575040 |
| 2023-11-17 | -20.33 | $18.20 | 210800 |
| 2023-11-16 | -30.08 | $18.08 | 413500 |
| 2023-11-15 | -38.21 | $17.98 | 740500 |
| 2023-11-14 | -20.33 | $18.20 | 390600 |
| 2023-11-13 | -25.20 | $18.14 | 245600 |
| 2023-11-10 | -36.59 | $18.00 | 195347 |
| 2023-11-09 | -34.96 | $18.02 | 739036 |
| 2023-11-08 | -34.96 | $18.02 | 194917 |
| 2023-11-07 | -14.63 | $18.27 | 285904 |
| 2023-11-06 | -4.88 | $18.39 | 469938 |
| 2023-11-03 | -13.82 | $18.28 | 274700 |
| 2023-11-02 | -57.72 | $17.74 | 316000 |
| 2023-11-01 | -69.11 | $17.60 | 594935 |
| 2023-10-31 | -75.61 | $17.52 | 190235 |
| 2023-10-30 | -73.98 | $17.54 | 212500 |
| 2023-10-27 | -99.19 | $17.23 | 433400 |
| 2023-10-26 | -89.47 | $17.49 | 148400 |
| 2023-10-25 | -83.33 | $17.56 | 299000 |
| 2023-10-24 | -66.67 | $17.75 | 331612 |
| 2023-10-23 | -86.84 | $17.52 | 384900 |
| 2023-10-20 | -99.08 | $17.43 | 292900 |
| 2023-10-19 | -96.74 | $17.62 | 619700 |
| 2023-10-18 | -91.14 | $17.79 | 216300 |
| 2023-10-17 | -33.72 | $18.29 | 194100 |
| 2023-10-16 | -39.53 | $18.24 | 455903 |
| 2023-10-13 | -54.55 | $18.12 | 274301 |
| 2023-10-12 | -52.78 | $18.23 | 294412 |
| 2023-10-11 | -37.96 | $18.39 | 340343 |
| 2023-10-10 | -33.33 | $18.44 | 257900 |
| 2023-10-09 | -62.96 | $18.12 | 291108 |
| 2023-10-06 | -50.93 | $18.25 | 586700 |
| 2023-10-05 | -75.93 | $17.98 | 601100 |
| 2023-10-04 | -90.74 | $17.82 | 449416 |
| 2023-10-03 | -93.10 | $17.99 | 618127 |
| 2023-10-02 | -87.06 | $18.06 | 1.3M |
| 2023-09-29 | -52.94 | $18.35 | 494543 |
| 2023-09-28 | -56.47 | $18.32 | 341300 |
| 2023-09-27 | -91.76 | $18.02 | 397500 |
| 2023-09-26 | -84.15 | $18.11 | 286800 |
| 2023-09-25 | -71.95 | $18.21 | 448804 |
| 2023-09-22 | -90.24 | $18.06 | 138600 |
| 2023-09-21 | -97.56 | $18.00 | 271806 |
| 2023-09-20 | -55.84 | $18.37 | 334000 |
| 2023-09-19 | -46.15 | $18.38 | 163100 |
| 2023-09-18 | -26.37 | $18.56 | 514700 |
| 2023-09-15 | -9.89 | $18.71 | 326503 |
| 2023-09-14 | -4.88 | $18.67 | 317312 |
| 2023-09-13 | -37.80 | $18.40 | 181022 |
| 2023-09-12 | -40.24 | $18.38 | 151909 |
| 2023-09-11 | -46.15 | $18.45 | 169203 |
| 2023-09-08 | -70.49 | $18.25 | 252703 |
| 2023-09-07 | -72.44 | $18.32 | 123738 |
| 2023-09-06 | -71.15 | $18.34 | 359846 |
| 2023-09-05 | -64.74 | $18.44 | 210214 |
| 2023-09-01 | -55.13 | $18.59 | 203800 |
| 2023-08-31 | -58.68 | $18.58 | 952013 |
| 2023-08-30 | -59.28 | $18.57 | 239172 |
| 2023-08-29 | -56.29 | $18.62 | 356000 |
| 2023-08-28 | -71.50 | $18.48 | 890641 |
| 2023-08-25 | -84.62 | $18.23 | 286100 |
| 2023-08-24 | -90.95 | $18.09 | 381800 |
| 2023-08-23 | -83.71 | $18.25 | 272300 |
| 2023-08-22 | -99.10 | $17.91 | 324800 |
| 2023-08-21 | -96.31 | $18.01 | 573400 |
| 2023-08-18 | -95.85 | $18.02 | 327647 |
| 2023-08-17 | -99.51 | $18.07 | 590400 |
| 2023-08-16 | -99.49 | $18.16 | 1.1M |
| 2023-08-15 | -98.31 | $18.36 | 442700 |
| 2023-08-14 | -89.47 | $18.91 | 314000 |
| 2023-08-11 | -95.33 | $19.08 | 436900 |
| 2023-08-10 | -87.63 | $19.25 | 289753 |
| 2023-08-09 | -88.66 | $19.24 | 232300 |
| 2023-08-08 | -64.34 | $19.27 | 310216 |
| 2023-08-07 | -40.59 | $19.41 | 495134 |
| 2023-08-04 | -39.18 | $19.34 | 619130 |
| 2023-08-03 | -37.38 | $19.33 | 264947 |
| 2023-08-02 | -34.58 | $19.36 | 192847 |
| 2023-08-01 | -9.35 | $19.90 | 365500 |
| 2023-07-31 | -1.87 | $20.06 | 458200 |
| 2023-07-28 | -1.52 | $19.91 | 493536 |
| 2023-07-27 | -11.30 | $19.53 | 216141 |
| 2023-07-26 | -1.76 | $19.63 | 310028 |
| 2023-07-25 | -7.95 | $19.35 | 247300 |
| 2023-07-24 | -15.23 | $19.24 | 303500 |
| 2023-07-21 | -12.58 | $19.28 | 254617 |
| 2023-07-20 | -13.91 | $19.26 | 421100 |
| 2023-07-19 | -7.28 | $19.36 | 377500 |
| 2023-07-18 | -10.60 | $19.31 | 248545 |
| 2023-07-17 | -8.61 | $19.34 | 310200 |
| 2023-07-14 | -11.92 | $19.29 | 326413 |
| 2023-07-13 | 0.00 | $19.47 | 495149 |
| 2023-07-12 | -21.37 | $18.99 | 387300 |
| 2023-07-11 | -51.91 | $18.59 | 475728 |
| 2023-07-10 | -71.76 | $18.33 | 330906 |
| 2023-07-07 | -82.44 | $18.19 | 524100 |
| 2023-07-06 | -96.18 | $18.01 | 352601 |
| 2023-07-05 | -89.80 | $18.39 | 1.5M |
| 2023-07-03 | -71.43 | $18.57 | 156600 |
| 2023-06-30 | -77.55 | $18.51 | 1.3M |
| 2023-06-29 | -85.71 | $18.43 | 297000 |
| 2023-06-28 | -87.76 | $18.41 | 251722 |
| 2023-06-27 | -81.63 | $18.47 | 288700 |
| 2023-06-26 | -88.78 | $18.40 | 234847 |
| 2023-06-23 | -91.84 | $18.37 | 219300 |
| 2023-06-22 | -65.91 | $18.69 | 218801 |
| 2023-06-21 | -57.43 | $18.82 | 384159 |
| 2023-06-20 | -64.36 | $18.75 | 552000 |
| 2023-06-16 | -26.73 | $19.13 | 296300 |
| 2023-06-15 | -21.78 | $19.18 | 291400 |
| 2023-06-14 | -48.51 | $18.91 | 415100 |
| 2023-06-13 | -67.44 | $18.81 | 463439 |
| 2023-06-12 | -79.05 | $18.70 | 162100 |
| 2023-06-09 | -83.78 | $18.63 | 207362 |
| 2023-06-08 | -82.43 | $18.65 | 150533 |
| 2023-06-07 | -97.58 | $18.43 | 395800 |
| 2023-06-06 | -58.87 | $19.21 | 345834 |
| 2023-06-05 | -73.10 | $19.02 | 276348 |
| 2023-06-02 | -64.14 | $19.15 | 427331 |
| 2023-06-01 | -80.00 | $18.92 | 403400 |
| 2023-05-31 | -91.03 | $18.76 | 396800 |
| 2023-05-30 | -95.87 | $18.92 | 235700 |
| 2023-05-26 | -77.27 | $19.25 | 159930 |
| 2023-05-25 | -99.09 | $19.01 | 580800 |
| 2023-05-24 | -92.52 | $19.11 | 172117 |
| 2023-05-23 | -77.57 | $19.27 | 151905 |
| 2023-05-22 | -70.09 | $19.35 | 300031 |
| 2023-05-19 | -76.64 | $19.28 | 339700 |
| 2023-05-18 | -93.46 | $19.10 | 178100 |
| 2023-05-17 | -88.54 | $19.25 | 409000 |
| 2023-05-16 | -98.59 | $19.40 | 574012 |
| 2023-05-15 | -43.64 | $19.86 | 1.0M |
| 2023-05-12 | -92.73 | $19.59 | 288197 |
| 2023-05-11 | -51.85 | $19.84 | 300321 |
| 2023-05-10 | -25.86 | $20.01 | 192000 |
| 2023-05-09 | -34.48 | $19.96 | 269800 |
| 2023-05-08 | -17.24 | $20.06 | 390622 |
| 2023-05-05 | -20.69 | $20.04 | 170900 |
| 2023-05-04 | -68.97 | $19.76 | 327732 |
| 2023-05-03 | -91.43 | $19.64 | 483971 |
| 2023-05-02 | -89.04 | $19.66 | 773300 |
| 2023-05-01 | -49.32 | $19.95 | 570000 |
| 2023-04-28 | -58.90 | $19.88 | 1.0M |
| 2023-04-27 | -76.71 | $19.75 | 445410 |
| 2023-04-26 | -86.30 | $19.68 | 201927 |
| 2023-04-25 | -95.89 | $19.61 | 515800 |
| 2023-04-24 | -38.55 | $19.99 | 252820 |
| 2023-04-21 | -28.18 | $20.00 | 188046 |
| 2023-04-20 | -34.55 | $19.93 | 355742 |
| 2023-04-19 | -25.45 | $20.03 | 130421 |
| 2023-04-18 | -30.47 | $19.92 | 178308 |
| 2023-04-17 | -23.53 | $19.95 | 1.3M |
| 2023-04-14 | -23.53 | $19.95 | 615500 |
| 2023-04-13 | -9.04 | $20.15 | 571014 |
| 2023-04-12 | -20.79 | $19.89 | 277544 |
| 2023-04-11 | -16.34 | $19.98 | 269400 |
| 2023-04-10 | -16.67 | $19.97 | 327333 |
| 2023-04-06 | -14.22 | $20.02 | 222600 |
| 2023-04-05 | -9.31 | $20.12 | 338605 |
| 2023-04-04 | -3.43 | $20.24 | 383603 |
| 2023-04-03 | -2.81 | $20.00 | 1.9M |
| 2023-03-31 | -2.47 | $19.85 | 733483 |
| 2023-03-30 | -2.50 | $19.83 | 494744 |
| 2023-03-29 | -0.65 | $19.79 | 665037 |
| 2023-03-28 | -1.37 | $19.71 | 438205 |
| 2023-03-27 | -3.01 | $19.56 | 474832 |
| 2023-03-24 | -20.30 | $19.33 | 350427 |
| 2023-03-23 | -18.80 | $19.35 | 319341 |
| 2023-03-22 | -21.05 | $19.32 | 596800 |
| 2023-03-21 | -33.33 | $19.09 | 632600 |
| 2023-03-20 | -54.07 | $18.89 | 625346 |
| 2023-03-17 | -63.76 | $18.81 | 560800 |
| 2023-03-16 | -58.67 | $18.89 | 715100 |
| 2023-03-15 | -88.00 | $18.45 | 361146 |
| 2023-03-14 | -75.97 | $18.64 | 611700 |
| 2023-03-13 | -98.71 | $18.29 | 595215 |
| 2023-03-10 | -97.86 | $18.57 | 766016 |
| 2023-03-09 | -97.04 | $18.87 | 364372 |
| 2023-03-08 | -77.69 | $19.17 | 421700 |
| 2023-03-07 | -91.54 | $18.99 | 2.0M |
| 2023-03-06 | -82.31 | $19.11 | 515440 |
| 2023-03-03 | -85.23 | $19.10 | 225100 |
| 2023-03-02 | -90.26 | $19.03 | 185027 |
| 2023-03-01 | -94.08 | $19.11 | 685928 |
| 2023-02-28 | -92.76 | $19.13 | 255200 |
| 2023-02-27 | -96.05 | $19.08 | 235838 |
| 2023-02-24 | -97.37 | $19.06 | 512004 |
| 2023-02-23 | -92.91 | $19.23 | 368620 |
| 2023-02-22 | -91.06 | $19.42 | 168400 |
| 2023-02-21 | -84.55 | $19.50 | 354547 |
| 2023-02-17 | -64.23 | $19.75 | 506200 |
| 2023-02-16 | -72.36 | $19.65 | 441542 |
| 2023-02-15 | -83.74 | $19.51 | 495345 |
| 2023-02-14 | -74.04 | $19.77 | 258832 |
| 2023-02-13 | -70.19 | $19.81 | 376201 |
| 2023-02-10 | -64.42 | $19.87 | 447635 |
| 2023-02-09 | -48.41 | $19.93 | 527247 |
| 2023-02-08 | -32.54 | $20.13 | 152400 |
| 2023-02-07 | -28.15 | $20.16 | 314500 |
| 2023-02-06 | -35.56 | $20.06 | 310900 |
| 2023-02-03 | -21.29 | $20.21 | 353745 |
| 2023-02-02 | -9.03 | $20.40 | 378249 |
| 2023-02-01 | -2.38 | $20.50 | 608404 |
| 2023-01-31 | -8.00 | $20.32 | 279500 |
| 2023-01-30 | -12.57 | $20.24 | 1.1M |
| 2023-01-27 | -0.57 | $20.45 | 1.3M |
| 2023-01-26 | -1.71 | $20.42 | 812103 |
| 2023-01-25 | 0.00 | $20.20 | 674300 |
| 2023-01-24 | -7.75 | $19.96 | 234700 |
| 2023-01-23 | 0.00 | $20.07 | 338541 |
| 2023-01-20 | -5.19 | $19.87 | 659800 |
| 2023-01-19 | -25.19 | $19.60 | 255700 |
| 2023-01-18 | -20.44 | $19.66 | 671324 |
| 2023-01-17 | -6.67 | $19.68 | 1.0M |
| 2023-01-13 | -1.67 | $19.74 | 217421 |
| 2023-01-12 | -4.95 | $19.52 | 489827 |
| 2023-01-11 | -13.86 | $19.43 | 353300 |
| 2023-01-10 | -28.71 | $19.28 | 299800 |
| 2023-01-09 | -14.85 | $19.42 | 486604 |
| 2023-01-06 | -10.00 | $19.37 | 235830 |
| 2023-01-05 | -38.89 | $19.11 | 263700 |
| 2023-01-04 | -47.78 | $19.03 | 292447 |
| 2023-01-03 | -71.11 | $18.82 | 967300 |
| 2022-12-30 | -72.22 | $18.81 | 268077 |
| 2022-12-29 | -54.95 | $18.97 | 426525 |
| 2022-12-28 | -82.42 | $18.72 | 590512 |
| 2022-12-27 | -69.23 | $18.84 | 283607 |
| 2022-12-23 | -74.73 | $18.79 | 1.1M |
| 2022-12-22 | -84.62 | $18.70 | 280800 |
| 2022-12-21 | -69.23 | $18.84 | 268807 |
| 2022-12-20 | -94.51 | $18.61 | 455300 |
| 2022-12-19 | -95.60 | $18.60 | 303831 |
| 2022-12-16 | -93.41 | $18.62 | 444600 |
| 2022-12-15 | -73.33 | $18.81 | 950638 |
| 2022-12-14 | -33.33 | $19.17 | 1.6M |
| 2022-12-13 | -24.44 | $19.25 | 615600 |
| 2022-12-12 | -46.67 | $19.05 | 876400 |
| 2022-12-09 | -36.67 | $19.03 | 284832 |
| 2022-12-08 | -27.78 | $19.02 | 321300 |
| 2022-12-07 | -31.90 | $18.80 | 441019 |
| 2022-12-06 | -25.24 | $18.94 | 485300 |
| 2022-12-05 | -17.62 | $19.10 | 750700 |
| 2022-12-02 | -10.23 | $19.25 | 443700 |
| 2022-12-01 | -3.49 | $19.38 | 712100 |
| 2022-11-30 | -2.10 | $19.22 | 977433 |
| 2022-11-29 | -16.03 | $18.88 | 853600 |
| 2022-11-28 | -27.85 | $18.60 | 350411 |
| 2022-11-25 | -21.10 | $18.76 | 266917 |
| 2022-11-23 | -18.33 | $18.82 | 482800 |
| 2022-11-22 | -18.07 | $18.81 | 862004 |
| 2022-11-21 | -17.38 | $18.77 | 431900 |
| 2022-11-18 | -5.52 | $19.09 | 403800 |
| 2022-11-17 | -1.94 | $19.20 | 611900 |
| 2022-11-16 | -5.81 | $19.08 | 620500 |
| 2022-11-15 | -4.52 | $19.12 | 1.3M |
| 2022-11-14 | -5.10 | $18.58 | 601700 |
| 2022-11-11 | -1.25 | $18.53 | 834647 |
| 2022-11-10 | -1.02 | $18.10 | 925900 |
| 2022-11-09 | -22.50 | $17.40 | 556614 |
| 2022-11-08 | -6.88 | $17.65 | 396822 |
| 2022-11-07 | -4.70 | $17.58 | 300600 |
| 2022-11-04 | -8.05 | $17.53 | 439400 |
| 2022-11-03 | -44.97 | $16.98 | 499608 |
| 2022-11-02 | -27.52 | $17.24 | 1.1M |
| 2022-11-01 | -18.62 | $17.34 | 835900 |
| 2022-10-31 | -24.83 | $17.25 | 567861 |
| 2022-10-28 | -31.03 | $17.16 | 695800 |
| 2022-10-27 | -50.34 | $16.88 | 534700 |
| 2022-10-26 | -50.34 | $16.88 | 1.5M |
| 2022-10-25 | -63.45 | $16.69 | 494136 |
| 2022-10-24 | -85.52 | $16.37 | 345711 |
| 2022-10-21 | -77.24 | $16.49 | 732800 |
| 2022-10-20 | -86.61 | $16.51 | 324700 |
| 2022-10-19 | -90.74 | $16.49 | 552801 |
| 2022-10-18 | -78.26 | $16.74 | 525219 |
| 2022-10-17 | -81.08 | $16.69 | 521500 |
| 2022-10-14 | -91.24 | $16.51 | 661600 |
| 2022-10-13 | -77.84 | $16.77 | 847915 |
| 2022-10-12 | -92.90 | $16.90 | 427035 |
| 2022-10-11 | -90.85 | $16.99 | 410138 |
| 2022-10-10 | -84.39 | $17.12 | 510700 |
| 2022-10-07 | -78.17 | $17.28 | 346600 |
| 2022-10-06 | -66.50 | $17.51 | 265100 |
| 2022-10-05 | -62.94 | $17.58 | 511741 |
| 2022-10-04 | -61.93 | $17.60 | 316900 |
| 2022-10-03 | -83.76 | $17.17 | 969522 |
| 2022-09-30 | -86.80 | $17.11 | 220000 |
| 2022-09-29 | -89.34 | $17.06 | 274248 |
| 2022-09-28 | -83.08 | $17.20 | 440900 |
| 2022-09-27 | -96.63 | $17.10 | 349600 |
| 2022-09-26 | -96.95 | $17.23 | 381527 |
| 2022-09-23 | -93.46 | $17.42 | 565700 |
| 2022-09-22 | -93.69 | $17.81 | 734625 |
| 2022-09-21 | -92.00 | $17.93 | 288682 |
| 2022-09-20 | -72.00 | $18.13 | 248611 |
| 2022-09-19 | -58.00 | $18.27 | 146129 |
| 2022-09-16 | -62.00 | $18.23 | 372611 |
| 2022-09-15 | -75.76 | $18.17 | 216100 |
| 2022-09-14 | -64.39 | $18.32 | 286805 |
| 2022-09-13 | -68.52 | $18.36 | 250900 |
| 2022-09-12 | -46.70 | $18.82 | 234543 |
| 2022-09-09 | -61.98 | $18.58 | 304100 |
| 2022-09-08 | -82.38 | $18.22 | 200116 |
| 2022-09-07 | -88.57 | $18.09 | 372631 |
| 2022-09-06 | -98.53 | $17.94 | 281500 |
| 2022-09-02 | -97.46 | $18.03 | 164640 |
| 2022-09-01 | -94.76 | $18.14 | 208700 |
| 2022-08-31 | -98.90 | $18.16 | 354800 |
| 2022-08-30 | -97.73 | $18.23 | 386000 |
| 2022-08-29 | -99.40 | $18.28 | 326400 |
| 2022-08-26 | -98.11 | $18.39 | 520600 |
| 2022-08-25 | -78.57 | $18.74 | 408742 |
| 2022-08-24 | -88.96 | $18.58 | 547200 |
| 2022-08-23 | -92.16 | $18.54 | 723400 |
| 2022-08-22 | -77.97 | $18.57 | 511400 |
| 2022-08-19 | -72.32 | $18.67 | 630446 |
| 2022-08-18 | -50.85 | $19.05 | 695800 |
| 2022-08-17 | -48.88 | $19.08 | 1.2M |
| 2022-08-16 | -38.71 | $19.23 | 548435 |
| 2022-08-15 | -16.11 | $19.61 | 1.5M |
| 2022-08-12 | -7.86 | $19.77 | 367771 |
| 2022-08-11 | -9.20 | $19.72 | 307341 |
| 2022-08-10 | -1.20 | $19.71 | 340226 |
| 2022-08-09 | -14.47 | $19.24 | 276300 |
| 2022-08-08 | -9.36 | $19.36 | 308627 |
| 2022-08-05 | -2.69 | $19.40 | 284013 |
| 2022-08-04 | 0.00 | $19.41 | 317600 |
| 2022-08-03 | -1.56 | $19.12 | 292500 |
| 2022-08-02 | -7.14 | $18.79 | 480747 |
| 2022-08-01 | -3.01 | $18.84 | 293334 |
| 2022-07-29 | -5.10 | $18.72 | 440639 |
| 2022-07-28 | -1.27 | $18.78 | 425200 |
| 2022-07-27 | -1.39 | $18.65 | 395643 |
| 2022-07-26 | -28.57 | $18.18 | 183447 |
| 2022-07-25 | -18.80 | $18.31 | 370300 |
| 2022-07-22 | -17.29 | $18.33 | 525800 |
| 2022-07-21 | -2.54 | $18.38 | 353233 |
| 2022-07-20 | -5.56 | $18.25 | 338538 |
| 2022-07-19 | -25.00 | $18.04 | 347300 |
| 2022-07-18 | -57.41 | $17.69 | 198100 |
| 2022-07-15 | -59.26 | $17.67 | 363214 |
| 2022-07-14 | -78.70 | $17.46 | 649211 |
| 2022-07-13 | -71.13 | $17.62 | 494005 |
| 2022-07-12 | -56.70 | $17.76 | 321600 |
| 2022-07-11 | -59.60 | $17.74 | 362102 |
| 2022-07-08 | -50.71 | $18.03 | 411800 |
| 2022-07-07 | -65.79 | $17.99 | 508200 |
| 2022-07-06 | -82.63 | $17.67 | 523400 |
| 2022-07-05 | -79.47 | $17.73 | 1.1M |
| 2022-07-01 | -86.81 | $17.66 | 728101 |
| 2022-06-30 | -85.71 | $17.68 | 590400 |
| 2022-06-29 | -77.22 | $17.85 | 672118 |
| 2022-06-28 | -73.89 | $17.91 | 920600 |
| 2022-06-27 | -62.78 | $18.11 | 679730 |
| 2022-06-24 | -56.11 | $18.23 | 448992 |
| 2022-06-23 | -74.44 | $17.90 | 1.2M |
| 2022-06-22 | -85.00 | $17.71 | 435431 |
| 2022-06-21 | -76.11 | $17.87 | 704000 |
| 2022-06-17 | -93.33 | $17.56 | 749347 |
| 2022-06-16 | -97.71 | $17.53 | 1.1M |
| 2022-06-15 | -81.66 | $17.86 | 1.1M |
| 2022-06-14 | -97.04 | $17.60 | 548900 |
| 2022-06-13 | -96.99 | $17.63 | 591700 |
| 2022-06-10 | -95.80 | $18.10 | 654413 |
| 2022-06-09 | -52.23 | $18.42 | 545100 |
| 2022-06-08 | -5.73 | $19.15 | 664700 |
| 2022-06-07 | -4.49 | $19.16 | 499818 |
| 2022-06-06 | -17.31 | $18.96 | 458921 |
| 2022-06-03 | -25.00 | $18.84 | 333700 |
| 2022-06-02 | -23.74 | $19.18 | 471428 |
| 2022-06-01 | -44.59 | $18.95 | 492000 |
| 2022-05-31 | -38.96 | $19.08 | 886416 |
| 2022-05-27 | -32.90 | $19.22 | 556600 |
| 2022-05-26 | -41.13 | $19.03 | 696307 |
| 2022-05-25 | -55.84 | $18.69 | 776000 |
| 2022-05-24 | -55.41 | $18.70 | 591816 |
| 2022-05-23 | -42.42 | $19.00 | 575300 |
| 2022-05-20 | -41.13 | $19.03 | 707602 |
| 2022-05-19 | -51.08 | $18.80 | 846300 |
| 2022-05-18 | -67.48 | $18.47 | 564038 |
| 2022-05-17 | -54.90 | $18.82 | 1.1M |
| 2022-05-16 | -67.84 | $18.49 | 825200 |
| 2022-05-13 | -65.10 | $18.56 | 845900 |
| 2022-05-12 | -88.56 | $17.98 | 1.6M |
| 2022-05-11 | -100.00 | $18.11 | 1.3M |
| 2022-05-10 | -95.54 | $18.32 | 892122 |
| 2022-05-09 | -98.98 | $18.51 | 1.1M |
| 2022-05-06 | -91.23 | $19.10 | 1.0M |
| 2022-05-05 | -86.44 | $19.32 | 1.0M |
| 2022-05-04 | -53.40 | $19.97 | 902705 |
| 2022-05-03 | -77.97 | $19.60 | 925626 |
| 2022-05-02 | -80.93 | $19.53 | 1.3M |
| 2022-04-29 | -80.93 | $19.53 | 1.9M |
| 2022-04-28 | -85.59 | $19.42 | 1.7M |
| 2022-04-27 | -95.34 | $19.19 | 1.2M |
| 2022-04-26 | -99.58 | $19.09 | 1.1M |
| 2022-04-25 | -90.10 | $19.62 | 1.9M |
| 2022-04-22 | -99.47 | $19.56 | 1.1M |
| 2022-04-21 | -97.77 | $19.69 | 1.2M |
| 2022-04-20 | -83.04 | $20.02 | 886616 |
| 2022-04-19 | -81.87 | $20.04 | 607304 |
| 2022-04-18 | -96.79 | $19.93 | 487709 |
| 2022-04-14 | -91.11 | $20.21 | 703100 |
| 2022-04-13 | -78.68 | $20.37 | 672122 |
| 2022-04-12 | -76.30 | $20.12 | 1.1M |
| 2022-04-11 | -46.47 | $20.32 | 924200 |
| 2022-04-08 | -34.38 | $20.56 | 709600 |
| 2022-04-07 | -29.30 | $20.69 | 764715 |
| 2022-04-06 | -21.88 | $20.88 | 886900 |
| 2022-04-05 | -12.50 | $21.12 | 863700 |
| 2022-04-04 | -0.35 | $21.40 | 810100 |
| 2022-04-01 | -14.98 | $20.98 | 917302 |
| 2022-03-31 | -19.86 | $20.84 | 866822 |
| 2022-03-30 | -7.32 | $21.20 | 808600 |
| 2022-03-29 | 0.00 | $21.41 | 1.5M |
| 2022-03-28 | -6.80 | $20.87 | 792300 |
| 2022-03-25 | -7.20 | $20.86 | 1.0M |
| 2022-03-24 | -14.29 | $20.94 | 992204 |
| 2022-03-23 | -22.14 | $20.72 | 1.2M |
| 2022-03-22 | -26.62 | $20.80 | 1.9M |
| 2022-03-21 | -37.89 | $20.54 | 828312 |
| 2022-03-18 | -36.09 | $20.70 | 1.6M |
| 2022-03-17 | -47.16 | $20.40 | 1.6M |
| 2022-03-16 | -54.69 | $20.23 | 2.4M |
| 2022-03-15 | -79.36 | $19.31 | 806900 |
| 2022-03-14 | -90.35 | $18.90 | 860032 |
| 2022-03-11 | -84.75 | $19.13 | 920434 |
| 2022-03-10 | -78.61 | $19.40 | 1.1M |
| 2022-03-09 | -80.35 | $19.33 | 1.7M |
| 2022-03-08 | -94.78 | $18.75 | 2.1M |
| 2022-03-07 | -99.46 | $18.88 | 1.5M |
| 2022-03-04 | -96.24 | $19.23 | 1.5M |
| 2022-03-03 | -97.31 | $19.67 | 1.0M |
| 2022-03-02 | -93.50 | $20.26 | 1.6M |
| 2022-03-01 | -95.69 | $20.34 | 2.1M |
| 2022-02-28 | -71.04 | $20.99 | 1.8M |
| 2022-02-25 | -55.66 | $21.33 | 2.1M |
| 2022-02-24 | -76.92 | $20.86 | 3.7M |
| 2022-02-23 | -55.09 | $21.37 | 986800 |
| 2022-02-22 | -45.83 | $21.57 | 1.5M |
| 2022-02-18 | -36.11 | $21.78 | 1.1M |
| 2022-02-17 | -28.70 | $21.94 | 962017 |
| 2022-02-16 | -14.81 | $22.24 | 1.1M |
| 2022-02-15 | -24.07 | $22.04 | 1.5M |
| 2022-02-14 | -36.11 | $21.78 | 1.5M |
| 2022-02-11 | -24.07 | $22.04 | 1.7M |
| 2022-02-10 | -13.89 | $22.26 | 1.4M |
| 2022-02-09 | -0.94 | $22.51 | 1.1M |
| 2022-02-08 | -2.26 | $22.13 | 1.0M |
| 2022-02-07 | -7.43 | $21.77 | 1.4M |
| 2022-02-04 | -25.35 | $21.46 | 730300 |
| 2022-02-03 | -34.51 | $21.33 | 864039 |
| 2022-02-02 | -40.85 | $21.24 | 1.1M |
| 2022-02-01 | -30.28 | $21.39 | 1.6M |
| 2022-01-31 | -51.41 | $21.09 | 899014 |
| 2022-01-28 | -76.06 | $20.74 | 1.4M |
| 2022-01-27 | -85.60 | $20.75 | 976400 |
| 2022-01-26 | -76.80 | $20.86 | 1.3M |
| 2022-01-25 | -61.60 | $21.05 | 2.5M |
| 2022-01-24 | -54.40 | $21.14 | 2.8M |
| 2022-01-21 | -54.55 | $21.28 | 1.5M |
| 2022-01-20 | -36.36 | $21.46 | 911200 |
| 2022-01-19 | -27.43 | $21.50 | 902812 |
| 2022-01-18 | -34.13 | $21.38 | 1.0M |
| 2022-01-14 | -16.67 | $21.60 | 2.0M |
| 2022-01-13 | -21.43 | $21.54 | 1.9M |
| 2022-01-12 | -2.38 | $21.78 | 756943 |
| 2022-01-11 | -0.92 | $21.63 | 890200 |
| 2022-01-10 | -28.72 | $21.22 | 624800 |
| 2022-01-07 | -66.50 | $21.23 | 794600 |
| 2022-01-06 | -77.38 | $21.05 | 1.0M |
| 2022-01-05 | -85.52 | $20.87 | 1.4M |
| 2022-01-04 | -66.52 | $21.29 | 1.1M |
| 2022-01-03 | -60.18 | $21.43 | 748600 |
| 2021-12-31 | -61.99 | $21.39 | 730047 |
| 2021-12-30 | -67.42 | $21.27 | 542727 |
| 2021-12-29 | -66.52 | $21.29 | 419100 |
| 2021-12-28 | -70.14 | $21.21 | 1.2M |
| 2021-12-27 | -74.90 | $21.16 | 516800 |
| 2021-12-23 | -79.54 | $21.08 | 549200 |
| 2021-12-22 | -82.74 | $21.08 | 953030 |
| 2021-12-21 | -88.96 | $20.91 | 1.3M |
| 2021-12-20 | -97.32 | $20.64 | 1.2M |
| 2021-12-17 | -97.81 | $20.78 | 896900 |
| 2021-12-16 | -91.10 | $21.00 | 1.6M |
| 2021-12-15 | -90.80 | $21.01 | 1.1M |
| 2021-12-14 | -97.59 | $20.97 | 809600 |
| 2021-12-13 | -99.08 | $21.01 | 1.0M |
| 2021-12-10 | -77.49 | $22.45 | 685200 |
| 2021-12-09 | -72.29 | $22.57 | 723600 |
| 2021-12-08 | -68.40 | $22.66 | 707421 |
| 2021-12-07 | -71.06 | $22.61 | 799800 |
| 2021-12-06 | -80.31 | $22.44 | 1.2M |
| 2021-12-03 | -94.21 | $22.08 | 1.1M |
| 2021-12-02 | -95.14 | $22.17 | 1.4M |
| 2021-12-01 | -99.13 | $22.25 | 1.0M |
| 2021-11-30 | -89.08 | $22.48 | 2.0M |
| 2021-11-29 | -98.28 | $22.81 | 1.1M |
| 2021-11-26 | -95.29 | $22.90 | 663300 |
| 2021-11-24 | -95.19 | $23.53 | 1.1M |
| 2021-11-23 | -87.06 | $23.78 | 714134 |
| 2021-11-22 | -97.53 | $23.73 | 677100 |
| 2021-11-19 | -100.00 | $23.71 | 535222 |
| 2021-11-18 | -76.71 | $23.96 | 695004 |
| 2021-11-17 | -91.04 | $23.91 | 951822 |
| 2021-11-16 | -65.00 | $24.13 | 1.0M |
| 2021-11-15 | -63.33 | $24.14 | 590400 |
| 2021-11-12 | -62.32 | $24.09 | 566400 |
| 2021-11-11 | -62.32 | $24.09 | 470623 |
| 2021-11-10 | -78.38 | $23.94 | 803800 |
| 2021-11-09 | -38.71 | $24.16 | 816500 |
| 2021-11-08 | -0.71 | $24.51 | 618316 |
| 2021-11-05 | -5.65 | $24.28 | 642200 |
| 2021-11-04 | -2.42 | $24.32 | 653100 |
| 2021-11-03 | -2.42 | $24.32 | 590900 |
| 2021-11-02 | -9.03 | $24.16 | 1.0M |
| 2021-11-01 | -12.67 | $24.10 | 429406 |
| 2021-10-29 | -16.00 | $24.05 | 425630 |
| 2021-10-28 | -6.33 | $24.19 | 465700 |
| 2021-10-27 | -16.46 | $24.03 | 637300 |
| 2021-10-26 | -12.03 | $24.10 | 452447 |
| 2021-10-25 | -10.76 | $24.12 | 594836 |
| 2021-10-22 | -15.82 | $24.04 | 857600 |
| 2021-10-21 | -20.89 | $23.96 | 441300 |
| 2021-10-20 | -0.63 | $24.28 | 528700 |
| 2021-10-19 | -4.08 | $24.12 | 578600 |
| 2021-10-18 | -4.72 | $23.92 | 569300 |
| 2021-10-15 | -3.94 | $23.93 | 1.3M |
| 2021-10-14 | 0.00 | $23.94 | 834924 |
| 2021-10-13 | -8.08 | $23.62 | 728624 |
| 2021-10-12 | -36.23 | $23.15 | 651300 |
| 2021-10-11 | -34.25 | $23.19 | 363328 |
| 2021-10-08 | -23.29 | $23.27 | 698300 |
| 2021-10-07 | -50.00 | $23.15 | 846105 |
| 2021-10-06 | -53.41 | $23.12 | 939802 |
| 2021-10-05 | -81.82 | $22.87 | 455149 |
| 2021-10-04 | -69.32 | $22.98 | 684803 |
| 2021-10-01 | -77.27 | $22.91 | 702794 |
| 2021-09-30 | -100.00 | $22.77 | 1.2M |
| 2021-09-29 | -97.53 | $22.80 | 580600 |
| 2021-09-28 | -79.01 | $22.95 | 571800 |
| 2021-09-27 | -32.10 | $23.33 | 431942 |
| 2021-09-24 | -85.19 | $22.90 | 422400 |
| 2021-09-23 | -43.21 | $23.24 | 470600 |
| 2021-09-22 | -82.72 | $22.92 | 1.2M |
| 2021-09-21 | -81.48 | $22.93 | 680430 |
| 2021-09-20 | -86.42 | $22.89 | 989033 |
| 2021-09-17 | -69.09 | $23.21 | 414304 |
| 2021-09-16 | -53.23 | $23.26 | 273121 |
| 2021-09-15 | -33.87 | $23.38 | 431839 |
| 2021-09-14 | -58.06 | $23.23 | 520007 |
| 2021-09-13 | -50.79 | $23.28 | 807247 |
| 2021-09-10 | -48.53 | $23.32 | 698449 |
| 2021-09-09 | -51.47 | $23.30 | 1.1M |
| 2021-09-08 | -70.00 | $23.18 | 560600 |
| 2021-09-07 | -42.35 | $23.46 | 314749 |
| 2021-09-03 | -47.06 | $23.42 | 440135 |
| 2021-09-02 | -45.88 | $23.43 | 481600 |
| 2021-09-01 | -58.82 | $23.32 | 880213 |
| 2021-08-31 | -84.71 | $23.10 | 1.6M |
| 2021-08-30 | -49.41 | $23.40 | 478512 |
| 2021-08-27 | -65.88 | $23.26 | 380516 |
| 2021-08-26 | -77.65 | $23.16 | 716248 |
| 2021-08-25 | -64.71 | $23.27 | 285104 |
| 2021-08-24 | -67.06 | $23.25 | 244100 |
| 2021-08-23 | -84.71 | $23.10 | 595100 |
| 2021-08-20 | -58.82 | $23.32 | 1.4M |
| 2021-08-19 | -85.88 | $23.09 | 1.4M |
| 2021-08-18 | -55.95 | $23.35 | 672900 |
| 2021-08-17 | -56.14 | $23.18 | 690429 |
| 2021-08-16 | -18.25 | $23.59 | 827200 |
| 2021-08-13 | -14.93 | $23.62 | 412400 |
| 2021-08-12 | -14.18 | $23.63 | 649221 |
| 2021-08-11 | -13.43 | $23.64 | 489700 |
| 2021-08-10 | -2.24 | $23.79 | 506212 |
| 2021-08-09 | -14.17 | $23.57 | 528300 |
| 2021-08-06 | -13.39 | $23.58 | 1.0M |
| 2021-08-05 | -7.09 | $23.66 | 582321 |
| 2021-08-04 | -7.87 | $23.65 | 695123 |
| 2021-08-03 | -22.61 | $23.37 | 888700 |
| 2021-08-02 | -38.26 | $23.19 | 1.1M |
| 2021-07-30 | -12.17 | $23.49 | 406600 |
| 2021-07-29 | -6.09 | $23.56 | 566019 |
| 2021-07-28 | -37.39 | $23.20 | 1.0M |
| 2021-07-27 | -44.35 | $23.12 | 863200 |
| 2021-07-26 | -37.39 | $23.20 | 496800 |
| 2021-07-23 | -39.13 | $23.18 | 417700 |
| 2021-07-22 | -38.26 | $23.19 | 763800 |
| 2021-07-21 | -63.48 | $22.90 | 1.0M |
| 2021-07-20 | -69.57 | $22.83 | 349100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.66
2026-07-17
Close Price
$31.48
Vol: 1.0MAverage Directional Index - Detailed Analysis
Minimum
6.27
Average
19.07
Maximum
56.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.66 | $31.48 | 1.0M |
| 2026-07-16 | 21.33 | $31.79 | 706083 |
| 2026-07-15 | 20.28 | $32.09 | 998400 |
| 2026-07-14 | 18.78 | $31.63 | 700800 |
| 2026-07-13 | 17.41 | $31.43 | 864046 |
| 2026-07-10 | 16.11 | $31.64 | 878744 |
| 2026-07-09 | 14.54 | $31.36 | 3.4M |
| 2026-07-08 | 13.06 | $31.01 | 920906 |
| 2026-07-07 | 11.81 | $30.66 | 1.4M |
| 2026-07-06 | 10.67 | $30.28 | 709600 |
| 2026-07-02 | 9.95 | $30.16 | 568346 |
| 2026-07-01 | 9.19 | $29.70 | 641300 |
| 2026-06-30 | 9.12 | $29.61 | 1.4M |
| 2026-06-29 | 9.24 | $29.83 | 534256 |
| 2026-06-26 | 9.12 | $29.66 | 309128 |
| 2026-06-25 | 9.02 | $29.57 | 470619 |
| 2026-06-24 | 9.00 | $29.65 | 341123 |
| 2026-06-23 | 9.02 | $29.63 | 400935 |
| 2026-06-22 | 9.05 | $29.79 | 668317 |
| 2026-06-18 | 8.58 | $29.79 | 820831 |
| 2026-06-17 | 8.09 | $29.59 | 755850 |
| 2026-06-16 | 7.57 | $29.36 | 380900 |
| 2026-06-15 | 7.49 | $28.92 | 743900 |
| 2026-06-12 | 7.86 | $29.15 | 703140 |
| 2026-06-11 | 8.15 | $29.13 | 840229 |
| 2026-06-10 | 8.55 | $28.53 | 765146 |
| 2026-06-09 | 8.54 | $28.87 | 2.1M |
| 2026-06-08 | 8.61 | $28.69 | 1.1M |
| 2026-06-05 | 8.19 | $28.67 | 3.8M |
| 2026-06-04 | 7.74 | $29.69 | 625774 |
| 2026-06-03 | 7.89 | $29.77 | 1.3M |
| 2026-06-02 | 7.73 | $29.98 | 1.3M |
| 2026-06-01 | 7.30 | $29.70 | 2.8M |
| 2026-05-29 | 7.09 | $29.49 | 1.2M |
| 2026-05-28 | 7.14 | $29.43 | 1.0M |
| 2026-05-27 | 7.36 | $29.31 | 763847 |
| 2026-05-26 | 7.70 | $29.41 | 1.1M |
| 2026-05-22 | 8.06 | $29.47 | 333976 |
| 2026-05-21 | 8.24 | $29.51 | 448400 |
| 2026-05-20 | 8.46 | $29.59 | 692326 |
| 2026-05-19 | 8.63 | $29.22 | 711400 |
| 2026-05-18 | 9.03 | $29.19 | 737400 |
| 2026-05-15 | 9.33 | $28.95 | 364637 |
| 2026-05-14 | 9.34 | $29.08 | 429800 |
| 2026-05-13 | 9.65 | $29.39 | 513751 |
| 2026-05-12 | 10.14 | $28.98 | 940330 |
| 2026-05-11 | 10.22 | $28.91 | 2.6M |
| 2026-05-08 | 10.41 | $28.89 | 386900 |
| 2026-05-07 | 10.40 | $28.66 | 440726 |
| 2026-05-06 | 10.40 | $29.12 | 751584 |
| 2026-05-05 | 10.73 | $28.72 | 403700 |
| 2026-05-04 | 10.68 | $28.46 | 607801 |
| 2026-05-01 | 10.47 | $28.92 | 430810 |
| 2026-04-30 | 10.81 | $28.98 | 854541 |
| 2026-04-29 | 11.08 | $28.20 | 580015 |
| 2026-04-28 | 10.48 | $28.44 | 439053 |
| 2026-04-27 | 10.07 | $28.61 | 407945 |
| 2026-04-24 | 9.90 | $28.78 | 586434 |
| 2026-04-23 | 9.80 | $28.74 | 684400 |
| 2026-04-22 | 9.70 | $29.01 | 549900 |
| 2026-04-21 | 10.02 | $28.88 | 750927 |
| 2026-04-20 | 10.36 | $29.40 | 686441 |
| 2026-04-17 | 10.60 | $29.41 | 920946 |
| 2026-04-16 | 10.74 | $29.15 | 453100 |
| 2026-04-15 | 11.24 | $29.31 | 616700 |
| 2026-04-14 | 11.80 | $29.23 | 414073 |
| 2026-04-13 | 12.32 | $29.24 | 1.1M |
| 2026-04-10 | 12.85 | $28.98 | 3.2M |
| 2026-04-09 | 13.44 | $28.88 | 686720 |
| 2026-04-08 | 14.04 | $29.05 | 763933 |
| 2026-04-07 | 14.70 | $28.38 | 701270 |
| 2026-04-06 | 14.77 | $28.46 | 509700 |
| 2026-04-02 | 15.16 | $28.29 | 568703 |
| 2026-04-01 | 15.45 | $28.48 | 752419 |
| 2026-03-31 | 16.21 | $28.22 | 1.1M |
| 2026-03-30 | 16.61 | $27.65 | 823300 |
| 2026-03-27 | 16.45 | $27.58 | 463400 |
| 2026-03-26 | 16.24 | $27.61 | 834196 |
| 2026-03-25 | 16.08 | $27.82 | 1.1M |
| 2026-03-24 | 16.05 | $27.48 | 1.6M |
| 2026-03-23 | 15.71 | $27.92 | 1.2M |
| 2026-03-20 | 15.68 | $27.36 | 1.5M |
| 2026-03-19 | 15.30 | $28.24 | 860278 |
| 2026-03-18 | 15.41 | $27.97 | 476400 |
| 2026-03-17 | 15.65 | $28.11 | 453340 |
| 2026-03-16 | 16.00 | $27.86 | 867100 |
| 2026-03-13 | 15.91 | $27.13 | 2.5M |
| 2026-03-12 | 15.41 | $27.42 | 837300 |
| 2026-03-11 | 15.09 | $27.78 | 1.1M |
| 2026-03-10 | 15.06 | $27.69 | 1.3M |
| 2026-03-09 | 15.03 | $27.66 | 2.3M |
| 2026-03-06 | 14.51 | $27.26 | 1.4M |
| 2026-03-05 | 13.50 | $27.26 | 1.3M |
| 2026-03-04 | 12.44 | $27.77 | 1.6M |
| 2026-03-03 | 11.73 | $27.86 | 2.5M |
| 2026-03-02 | 10.97 | $28.28 | 889700 |
| 2026-02-27 | 11.08 | $28.77 | 798011 |
| 2026-02-26 | 11.16 | $28.80 | 860573 |
| 2026-02-25 | 11.36 | $28.92 | 494146 |
| 2026-02-24 | 11.15 | $29.02 | 545300 |
| 2026-02-23 | 10.85 | $29.08 | 497327 |
| 2026-02-20 | 10.19 | $29.43 | 813600 |
| 2026-02-19 | 9.50 | $29.02 | 615932 |
| 2026-02-18 | 9.21 | $28.81 | 652479 |
| 2026-02-17 | 9.12 | $28.58 | 670500 |
| 2026-02-13 | 9.29 | $28.47 | 776083 |
| 2026-02-12 | 9.59 | $28.65 | 992003 |
| 2026-02-11 | 9.67 | $28.98 | 563657 |
| 2026-02-10 | 9.33 | $28.58 | 674007 |
| 2026-02-09 | 9.34 | $28.44 | 1.2M |
| 2026-02-06 | 9.70 | $28.49 | 769138 |
| 2026-02-05 | 10.08 | $28.11 | 1.4M |
| 2026-02-04 | 10.35 | $28.11 | 1.2M |
| 2026-02-03 | 10.56 | $28.01 | 1.3M |
| 2026-02-02 | 10.74 | $28.29 | 792000 |
| 2026-01-30 | 11.25 | $28.21 | 868021 |
| 2026-01-29 | 11.76 | $28.83 | 1.3M |
| 2026-01-28 | 11.46 | $28.88 | 856624 |
| 2026-01-27 | 10.84 | $29.00 | 914256 |
| 2026-01-26 | 10.19 | $28.51 | 519608 |
| 2026-01-23 | 10.02 | $28.57 | 1.2M |
| 2026-01-22 | 9.85 | $28.07 | 693616 |
| 2026-01-21 | 10.16 | $27.90 | 764900 |
| 2026-01-20 | 10.44 | $27.89 | 936400 |
| 2026-01-16 | 10.80 | $28.04 | 548121 |
| 2026-01-15 | 11.29 | $28.05 | 587918 |
| 2026-01-14 | 11.81 | $28.12 | 1.2M |
| 2026-01-13 | 12.32 | $28.27 | 1.0M |
| 2026-01-12 | 12.66 | $28.40 | 699700 |
| 2026-01-09 | 12.81 | $28.32 | 634000 |
| 2026-01-08 | 13.02 | $28.26 | 1.0M |
| 2026-01-07 | 13.20 | $28.64 | 1.0M |
| 2026-01-06 | 12.78 | $28.86 | 850248 |
| 2026-01-05 | 12.19 | $28.43 | 1.0M |
| 2026-01-02 | 12.01 | $27.75 | 611400 |
| 2025-12-31 | 12.60 | $27.51 | 288817 |
| 2025-12-30 | 12.86 | $27.74 | 362522 |
| 2025-12-29 | 13.51 | $27.70 | 598400 |
| 2025-12-26 | 13.93 | $27.55 | 2.1M |
| 2025-12-24 | 14.14 | $27.55 | 327900 |
| 2025-12-23 | 14.32 | $27.57 | 872300 |
| 2025-12-22 | 14.50 | $27.38 | 615915 |
| 2025-12-19 | 14.40 | $26.93 | 450622 |
| 2025-12-18 | 13.62 | $26.87 | 757100 |
| 2025-12-17 | 12.75 | $26.71 | 866731 |
| 2025-12-16 | 11.84 | $27.08 | 1.2M |
| 2025-12-15 | 11.11 | $27.73 | 741832 |
| 2025-12-12 | 11.28 | $27.74 | 779600 |
| 2025-12-11 | 11.45 | $27.77 | 1.7M |
| 2025-12-10 | 11.30 | $27.58 | 944533 |
| 2025-12-09 | 10.76 | $27.49 | 776606 |
| 2025-12-08 | 10.12 | $27.48 | 926500 |
| 2025-12-05 | 9.45 | $27.82 | 763400 |
| 2025-12-04 | 9.24 | $28.02 | 477100 |
| 2025-12-03 | 9.14 | $28.15 | 814100 |
| 2025-12-02 | 9.31 | $28.20 | 821727 |
| 2025-12-01 | 9.48 | $27.99 | 746859 |
| 2025-11-28 | 9.67 | $28.39 | 577623 |
| 2025-11-26 | 10.11 | $28.12 | 694939 |
| 2025-11-25 | 10.41 | $27.99 | 652827 |
| 2025-11-24 | 10.32 | $27.89 | 857500 |
| 2025-11-21 | 10.11 | $27.62 | 961921 |
| 2025-11-20 | 9.58 | $27.58 | 1.6M |
| 2025-11-19 | 9.25 | $28.22 | 1.0M |
| 2025-11-18 | 9.61 | $28.29 | 1.3M |
| 2025-11-17 | 9.94 | $28.33 | 989100 |
| 2025-11-14 | 10.38 | $28.44 | 1.1M |
| 2025-11-13 | 10.71 | $28.29 | 1.4M |
| 2025-11-12 | 11.24 | $28.69 | 949600 |
| 2025-11-11 | 11.34 | $28.78 | 1.3M |
| 2025-11-10 | 11.28 | $28.68 | 477714 |
| 2025-11-07 | 11.80 | $28.42 | 620852 |
| 2025-11-06 | 12.13 | $28.40 | 924300 |
| 2025-11-05 | 12.73 | $28.16 | 659700 |
| 2025-11-04 | 12.84 | $28.12 | 1.7M |
| 2025-11-03 | 12.85 | $28.47 | 1.7M |
| 2025-10-31 | 13.45 | $28.45 | 763625 |
| 2025-10-30 | 14.02 | $28.41 | 883731 |
| 2025-10-29 | 14.63 | $28.43 | 847625 |
| 2025-10-28 | 15.33 | $28.81 | 597483 |
| 2025-10-27 | 15.60 | $28.70 | 479621 |
| 2025-10-24 | 16.12 | $28.36 | 396143 |
| 2025-10-23 | 16.84 | $28.28 | 572823 |
| 2025-10-22 | 17.45 | $28.00 | 838341 |
| 2025-10-21 | 17.85 | $28.13 | 594444 |
| 2025-10-20 | 18.58 | $28.38 | 847527 |
| 2025-10-17 | 19.49 | $28.07 | 1.4M |
| 2025-10-16 | 20.00 | $27.98 | 1.5M |
| 2025-10-15 | 20.57 | $28.11 | 1.4M |
| 2025-10-14 | 21.43 | $28.41 | 829201 |
| 2025-10-13 | 22.13 | $28.58 | 973100 |
| 2025-10-10 | 23.25 | $28.33 | 1.5M |
| 2025-10-09 | 24.42 | $29.02 | 636791 |
| 2025-10-08 | 24.77 | $29.41 | 365200 |
| 2025-10-07 | 24.26 | $29.52 | 415946 |
| 2025-10-06 | 23.45 | $29.24 | 1.2M |
| 2025-10-03 | 22.95 | $29.08 | 336505 |
| 2025-10-02 | 22.66 | $28.92 | 474200 |
| 2025-10-01 | 22.57 | $28.58 | 1.3M |
| 2025-09-30 | 22.83 | $28.34 | 1.1M |
| 2025-09-29 | 23.44 | $28.29 | 316300 |
| 2025-09-26 | 24.16 | $28.35 | 573727 |
| 2025-09-25 | 25.01 | $28.24 | 640976 |
| 2025-09-24 | 26.00 | $28.41 | 446400 |
| 2025-09-23 | 26.58 | $28.67 | 495750 |
| 2025-09-22 | 26.67 | $28.93 | 236000 |
| 2025-09-19 | 26.51 | $28.83 | 238200 |
| 2025-09-18 | 26.49 | $28.79 | 278800 |
| 2025-09-17 | 26.51 | $28.73 | 1.0M |
| 2025-09-16 | 26.53 | $28.92 | 533109 |
| 2025-09-15 | 26.21 | $29.00 | 503000 |
| 2025-09-12 | 25.56 | $29.01 | 957200 |
| 2025-09-11 | 24.87 | $29.15 | 622796 |
| 2025-09-10 | 24.08 | $28.94 | 365600 |
| 2025-09-09 | 23.45 | $28.54 | 315800 |
| 2025-09-08 | 23.20 | $28.61 | 427137 |
| 2025-09-05 | 22.60 | $28.53 | 959550 |
| 2025-09-04 | 22.03 | $28.29 | 921949 |
| 2025-09-03 | 21.72 | $28.02 | 602680 |
| 2025-09-02 | 21.72 | $28.00 | 491900 |
| 2025-08-29 | 21.69 | $28.10 | 288443 |
| 2025-08-28 | 21.44 | $28.02 | 707019 |
| 2025-08-27 | 21.31 | $27.89 | 506900 |
| 2025-08-26 | 21.28 | $28.04 | 322700 |
| 2025-08-25 | 20.98 | $28.10 | 308300 |
| 2025-08-22 | 20.45 | $28.27 | 395798 |
| 2025-08-21 | 19.90 | $27.68 | 319700 |
| 2025-08-20 | 19.91 | $27.68 | 345600 |
| 2025-08-19 | 19.98 | $27.64 | 430941 |
| 2025-08-18 | 19.86 | $27.55 | 353710 |
| 2025-08-15 | 20.07 | $27.74 | 313800 |
| 2025-08-14 | 19.88 | $27.73 | 289000 |
| 2025-08-13 | 19.74 | $28.09 | 1.9M |
| 2025-08-12 | 18.99 | $27.81 | 568822 |
| 2025-08-11 | 18.56 | $26.92 | 189900 |
| 2025-08-08 | 19.15 | $27.09 | 250514 |
| 2025-08-07 | 19.55 | $27.17 | 682200 |
| 2025-08-06 | 19.98 | $26.91 | 201744 |
| 2025-08-05 | 20.74 | $26.79 | 451705 |
| 2025-08-04 | 21.55 | $26.96 | 560100 |
| 2025-08-01 | 22.21 | $26.53 | 836600 |
| 2025-07-31 | 23.28 | $26.47 | 537920 |
| 2025-07-30 | 24.47 | $26.77 | 653000 |
| 2025-07-29 | 25.22 | $27.03 | 639800 |
| 2025-07-28 | 25.46 | $27.18 | 435322 |
| 2025-07-25 | 25.40 | $27.48 | 300221 |
| 2025-07-24 | 25.05 | $27.49 | 562587 |
| 2025-07-23 | 24.25 | $27.35 | 781500 |
| 2025-07-22 | 23.63 | $27.16 | 412300 |
| 2025-07-21 | 23.20 | $27.16 | 1.2M |
| 2025-07-18 | 22.14 | $27.24 | 519000 |
| 2025-07-17 | 20.75 | $27.15 | 265472 |
| 2025-07-16 | 19.50 | $26.89 | 1.0M |
| 2025-07-15 | 18.42 | $26.56 | 461812 |
| 2025-07-14 | 17.73 | $26.49 | 783131 |
| 2025-07-11 | 17.15 | $26.24 | 311800 |
| 2025-07-10 | 16.84 | $26.31 | 228523 |
| 2025-07-09 | 16.51 | $26.34 | 579724 |
| 2025-07-08 | 16.17 | $26.08 | 276300 |
| 2025-07-07 | 16.05 | $25.97 | 564600 |
| 2025-07-03 | 16.10 | $25.88 | 1.4M |
| 2025-07-02 | 16.34 | $25.89 | 678412 |
| 2025-07-01 | 16.64 | $25.80 | 477400 |
| 2025-06-30 | 16.96 | $25.98 | 750700 |
| 2025-06-27 | 17.36 | $25.91 | 809300 |
| 2025-06-26 | 17.91 | $25.81 | 467900 |
| 2025-06-25 | 18.63 | $25.48 | 246045 |
| 2025-06-24 | 19.34 | $25.47 | 306500 |
| 2025-06-23 | 20.08 | $25.19 | 849446 |
| 2025-06-20 | 20.24 | $25.10 | 473000 |
| 2025-06-18 | 20.72 | $25.39 | 349500 |
| 2025-06-17 | 21.67 | $25.50 | 638200 |
| 2025-06-16 | 22.69 | $25.49 | 308884 |
| 2025-06-13 | 23.80 | $25.74 | 221041 |
| 2025-06-12 | 24.47 | $25.90 | 186600 |
| 2025-06-11 | 24.97 | $25.76 | 751571 |
| 2025-06-10 | 25.51 | $25.89 | 524200 |
| 2025-06-09 | 25.85 | $26.21 | 289900 |
| 2025-06-06 | 25.67 | $26.31 | 253205 |
| 2025-06-05 | 25.23 | $26.35 | 423385 |
| 2025-06-04 | 24.88 | $26.14 | 226500 |
| 2025-06-03 | 24.76 | $26.01 | 400800 |
| 2025-06-02 | 24.78 | $26.03 | 843400 |
| 2025-05-30 | 24.81 | $25.74 | 513953 |
| 2025-05-29 | 25.15 | $25.88 | 273000 |
| 2025-05-28 | 25.11 | $26.00 | 1.2M |
| 2025-05-27 | 24.80 | $25.99 | 653537 |
| 2025-05-23 | 24.47 | $25.79 | 745950 |
| 2025-05-22 | 24.48 | $25.70 | 1.1M |
| 2025-05-21 | 24.09 | $25.59 | 504708 |
| 2025-05-20 | 23.72 | $25.67 | 433700 |
| 2025-05-19 | 23.18 | $25.68 | 227162 |
| 2025-05-16 | 22.61 | $25.67 | 461000 |
| 2025-05-15 | 21.91 | $25.59 | 266632 |
| 2025-05-14 | 21.25 | $25.25 | 723086 |
| 2025-05-13 | 20.84 | $25.21 | 833000 |
| 2025-05-12 | 20.46 | $25.12 | 321747 |
| 2025-05-09 | 19.97 | $24.94 | 360074 |
| 2025-05-08 | 19.52 | $24.74 | 740270 |
| 2025-05-07 | 19.22 | $24.96 | 496800 |
| 2025-05-06 | 18.66 | $25.03 | 321755 |
| 2025-05-05 | 17.99 | $25.04 | 579800 |
| 2025-05-02 | 17.31 | $24.89 | 331100 |
| 2025-05-01 | 16.70 | $24.39 | 1.9M |
| 2025-04-30 | 16.43 | $24.33 | 560219 |
| 2025-04-29 | 16.22 | $24.17 | 271430 |
| 2025-04-28 | 16.19 | $24.17 | 328368 |
| 2025-04-25 | 16.15 | $24.00 | 498000 |
| 2025-04-24 | 16.25 | $24.03 | 312109 |
| 2025-04-23 | 16.36 | $23.55 | 717715 |
| 2025-04-22 | 16.58 | $23.52 | 263180 |
| 2025-04-21 | 16.97 | $23.15 | 822500 |
| 2025-04-17 | 17.67 | $23.10 | 775525 |
| 2025-04-16 | 18.55 | $22.62 | 479726 |
| 2025-04-15 | 19.20 | $22.34 | 604700 |
| 2025-04-14 | 19.56 | $22.12 | 6.2M |
| 2025-04-11 | 19.69 | $22.08 | 1.1M |
| 2025-04-10 | 19.75 | $21.53 | 1.7M |
| 2025-04-09 | 19.60 | $22.24 | 4.7M |
| 2025-04-08 | 19.44 | $20.22 | 2.2M |
| 2025-04-07 | 17.70 | $20.78 | 4.2M |
| 2025-04-04 | 16.12 | $21.84 | 1.4M |
| 2025-04-03 | 15.16 | $23.39 | 1.2M |
| 2025-04-02 | 15.84 | $23.96 | 451200 |
| 2025-04-01 | 16.01 | $23.84 | 451603 |
| 2025-03-31 | 16.35 | $23.76 | 456200 |
| 2025-03-28 | 16.92 | $23.87 | 868416 |
| 2025-03-27 | 16.68 | $24.17 | 458525 |
| 2025-03-26 | 16.19 | $23.96 | 388238 |
| 2025-03-25 | 15.86 | $24.04 | 460449 |
| 2025-03-24 | 15.38 | $23.83 | 552620 |
| 2025-03-21 | 15.16 | $23.76 | 233927 |
| 2025-03-20 | 15.08 | $23.73 | 237500 |
| 2025-03-19 | 15.04 | $23.77 | 292900 |
| 2025-03-18 | 14.98 | $23.57 | 644252 |
| 2025-03-17 | 15.15 | $23.65 | 565712 |
| 2025-03-14 | 15.33 | $23.28 | 526050 |
| 2025-03-13 | 16.10 | $23.01 | 654200 |
| 2025-03-12 | 16.67 | $23.11 | 723300 |
| 2025-03-11 | 17.27 | $23.05 | 635724 |
| 2025-03-10 | 17.85 | $23.33 | 1.4M |
| 2025-03-07 | 18.50 | $23.83 | 746905 |
| 2025-03-06 | 18.46 | $23.82 | 512532 |
| 2025-03-05 | 17.81 | $24.13 | 1.3M |
| 2025-03-04 | 17.13 | $23.47 | 924400 |
| 2025-03-03 | 17.25 | $23.25 | 628336 |
| 2025-02-28 | 17.30 | $23.25 | 643100 |
| 2025-02-27 | 17.97 | $23.25 | 214400 |
| 2025-02-26 | 18.40 | $23.42 | 303800 |
| 2025-02-25 | 18.61 | $23.33 | 286200 |
| 2025-02-24 | 18.97 | $23.47 | 242213 |
| 2025-02-21 | 18.91 | $23.52 | 365300 |
| 2025-02-20 | 18.67 | $23.76 | 236434 |
| 2025-02-19 | 17.92 | $23.75 | 266959 |
| 2025-02-18 | 16.87 | $23.86 | 385508 |
| 2025-02-14 | 15.71 | $23.50 | 271700 |
| 2025-02-13 | 15.00 | $23.52 | 2.3M |
| 2025-02-12 | 14.26 | $23.26 | 3.9M |
| 2025-02-11 | 13.87 | $23.11 | 345318 |
| 2025-02-10 | 13.72 | $23.08 | 487304 |
| 2025-02-07 | 13.32 | $22.89 | 390200 |
| 2025-02-06 | 12.91 | $22.75 | 482900 |
| 2025-02-05 | 13.08 | $22.70 | 791300 |
| 2025-02-04 | 13.27 | $22.72 | 321100 |
| 2025-02-03 | 13.46 | $22.48 | 799200 |
| 2025-01-31 | 14.12 | $22.58 | 705000 |
| 2025-01-30 | 14.33 | $22.67 | 394136 |
| 2025-01-29 | 14.40 | $22.51 | 301300 |
| 2025-01-28 | 14.82 | $22.50 | 412200 |
| 2025-01-27 | 15.41 | $22.41 | 375100 |
| 2025-01-24 | 15.89 | $22.39 | 319513 |
| 2025-01-23 | 16.47 | $22.27 | 564900 |
| 2025-01-22 | 17.25 | $22.18 | 286543 |
| 2025-01-21 | 18.04 | $22.29 | 545806 |
| 2025-01-17 | 18.89 | $22.02 | 319900 |
| 2025-01-16 | 19.51 | $21.90 | 426200 |
| 2025-01-15 | 19.79 | $21.83 | 630534 |
| 2025-01-14 | 19.98 | $21.77 | 265528 |
| 2025-01-13 | 19.86 | $21.65 | 671200 |
| 2025-01-10 | 19.42 | $21.68 | 1.2M |
| 2025-01-08 | 19.06 | $22.29 | 830710 |
| 2025-01-07 | 19.71 | $22.00 | 458732 |
| 2025-01-06 | 20.10 | $22.13 | 340524 |
| 2025-01-03 | 20.73 | $21.86 | 266800 |
| 2025-01-02 | 20.68 | $21.75 | 595000 |
| 2024-12-31 | 20.62 | $21.85 | 210632 |
| 2024-12-30 | 20.77 | $21.92 | 534500 |
| 2024-12-27 | 21.02 | $21.88 | 283750 |
| 2024-12-26 | 21.19 | $22.01 | 220628 |
| 2024-12-24 | 21.53 | $21.97 | 92045 |
| 2024-12-23 | 21.90 | $21.86 | 345208 |
| 2024-12-20 | 22.03 | $21.78 | 986100 |
| 2024-12-19 | 22.18 | $21.76 | 434900 |
| 2024-12-18 | 22.17 | $21.76 | 943528 |
| 2024-12-17 | 22.17 | $22.42 | 387300 |
| 2024-12-16 | 22.98 | $22.93 | 154512 |
| 2024-12-13 | 22.91 | $22.93 | 655100 |
| 2024-12-12 | 22.81 | $22.94 | 138511 |
| 2024-12-11 | 22.71 | $23.04 | 296515 |
| 2024-12-10 | 22.68 | $23.04 | 274000 |
| 2024-12-09 | 22.52 | $22.96 | 241788 |
| 2024-12-06 | 22.35 | $22.99 | 207965 |
| 2024-12-05 | 22.22 | $23.24 | 395300 |
| 2024-12-04 | 21.55 | $23.05 | 329484 |
| 2024-12-03 | 21.11 | $22.91 | 774521 |
| 2024-12-02 | 20.80 | $22.70 | 433421 |
| 2024-11-29 | 20.82 | $22.73 | 362900 |
| 2024-11-27 | 20.69 | $22.55 | 525502 |
| 2024-11-26 | 20.83 | $22.44 | 329511 |
| 2024-11-25 | 21.15 | $22.62 | 445490 |
| 2024-11-22 | 20.96 | $22.74 | 847900 |
| 2024-11-21 | 20.51 | $22.87 | 383900 |
| 2024-11-20 | 19.73 | $22.82 | 376731 |
| 2024-11-19 | 18.99 | $22.84 | 854900 |
| 2024-11-18 | 18.21 | $22.59 | 917225 |
| 2024-11-15 | 17.78 | $22.37 | 898100 |
| 2024-11-14 | 17.66 | $22.35 | 360134 |
| 2024-11-13 | 17.41 | $22.35 | 719100 |
| 2024-11-12 | 17.28 | $22.20 | 525000 |
| 2024-11-11 | 17.23 | $22.16 | 517800 |
| 2024-11-08 | 17.38 | $22.21 | 450623 |
| 2024-11-07 | 17.55 | $22.24 | 602200 |
| 2024-11-06 | 17.67 | $21.46 | 298600 |
| 2024-11-05 | 17.74 | $21.68 | 353423 |
| 2024-11-04 | 18.46 | $21.48 | 404000 |
| 2024-11-01 | 19.09 | $21.37 | 2.3M |
| 2024-10-31 | 19.42 | $21.36 | 515000 |
| 2024-10-30 | 19.61 | $21.44 | 400715 |
| 2024-10-29 | 20.03 | $21.63 | 416020 |
| 2024-10-28 | 21.06 | $21.81 | 390132 |
| 2024-10-25 | 21.89 | $21.74 | 474200 |
| 2024-10-24 | 22.74 | $21.89 | 415300 |
| 2024-10-23 | 23.48 | $21.79 | 1.1M |
| 2024-10-22 | 24.37 | $21.90 | 836920 |
| 2024-10-21 | 25.09 | $21.88 | 452475 |
| 2024-10-18 | 25.85 | $22.11 | 4.4M |
| 2024-10-17 | 26.00 | $21.96 | 399611 |
| 2024-10-16 | 26.37 | $21.88 | 483800 |
| 2024-10-15 | 27.03 | $21.89 | 1.9M |
| 2024-10-14 | 27.73 | $22.09 | 295547 |
| 2024-10-11 | 27.96 | $21.96 | 201230 |
| 2024-10-10 | 28.52 | $21.83 | 234300 |
| 2024-10-09 | 29.36 | $21.94 | 149227 |
| 2024-10-08 | 29.81 | $21.83 | 249641 |
| 2024-10-07 | 30.35 | $21.85 | 324346 |
| 2024-10-04 | 30.84 | $21.92 | 85100 |
| 2024-10-03 | 31.31 | $21.83 | 326616 |
| 2024-10-02 | 31.81 | $22.10 | 263400 |
| 2024-10-01 | 31.91 | $22.07 | 474934 |
| 2024-09-30 | 32.05 | $22.15 | 376109 |
| 2024-09-27 | 31.96 | $22.27 | 222508 |
| 2024-09-26 | 31.40 | $22.22 | 284031 |
| 2024-09-25 | 30.91 | $22.11 | 329700 |
| 2024-09-24 | 30.44 | $22.43 | 540136 |
| 2024-09-23 | 29.25 | $22.37 | 341979 |
| 2024-09-20 | 28.00 | $22.09 | 191508 |
| 2024-09-19 | 26.97 | $22.25 | 210000 |
| 2024-09-18 | 25.62 | $21.82 | 218439 |
| 2024-09-17 | 24.36 | $21.77 | 257212 |
| 2024-09-16 | 23.33 | $21.74 | 190439 |
| 2024-09-13 | 22.30 | $21.63 | 219000 |
| 2024-09-12 | 21.29 | $21.55 | 567200 |
| 2024-09-11 | 20.35 | $21.39 | 361802 |
| 2024-09-10 | 19.51 | $21.03 | 374800 |
| 2024-09-09 | 19.11 | $21.03 | 435356 |
| 2024-09-06 | 18.69 | $20.59 | 301212 |
| 2024-09-05 | 18.52 | $20.80 | 322912 |
| 2024-09-04 | 17.84 | $20.74 | 310800 |
| 2024-09-03 | 17.24 | $20.66 | 409420 |
| 2024-08-30 | 16.62 | $20.63 | 252801 |
| 2024-08-29 | 16.19 | $20.45 | 305407 |
| 2024-08-28 | 15.98 | $20.34 | 208500 |
| 2024-08-27 | 15.88 | $20.45 | 132514 |
| 2024-08-26 | 15.49 | $20.42 | 143119 |
| 2024-08-23 | 15.07 | $20.61 | 356700 |
| 2024-08-22 | 14.62 | $20.13 | 276337 |
| 2024-08-21 | 14.58 | $20.33 | 384323 |
| 2024-08-20 | 14.21 | $20.29 | 228114 |
| 2024-08-19 | 13.88 | $20.28 | 311900 |
| 2024-08-16 | 13.61 | $20.09 | 420125 |
| 2024-08-15 | 13.58 | $19.82 | 896600 |
| 2024-08-14 | 13.82 | $19.54 | 552113 |
| 2024-08-13 | 14.51 | $19.35 | 434600 |
| 2024-08-12 | 14.85 | $19.02 | 178200 |
| 2024-08-09 | 14.66 | $19.08 | 368000 |
| 2024-08-08 | 14.48 | $18.97 | 660434 |
| 2024-08-07 | 14.12 | $18.67 | 586623 |
| 2024-08-06 | 13.48 | $18.52 | 779327 |
| 2024-08-05 | 12.28 | $18.57 | 1.3M |
| 2024-08-02 | 11.02 | $19.41 | 637500 |
| 2024-08-01 | 11.27 | $19.44 | 1.3M |
| 2024-07-31 | 11.68 | $19.83 | 557728 |
| 2024-07-30 | 11.61 | $19.60 | 153133 |
| 2024-07-29 | 12.18 | $19.56 | 1.1M |
| 2024-07-26 | 12.79 | $19.53 | 455072 |
| 2024-07-25 | 13.46 | $19.51 | 164321 |
| 2024-07-24 | 14.17 | $19.62 | 210000 |
| 2024-07-23 | 14.59 | $19.69 | 312400 |
| 2024-07-22 | 14.93 | $19.67 | 247019 |
| 2024-07-19 | 15.41 | $19.64 | 184337 |
| 2024-07-18 | 15.91 | $19.71 | 208300 |
| 2024-07-17 | 16.34 | $19.96 | 192700 |
| 2024-07-16 | 16.16 | $20.11 | 134000 |
| 2024-07-15 | 15.97 | $20.06 | 170800 |
| 2024-07-12 | 15.55 | $20.21 | 315300 |
| 2024-07-11 | 14.68 | $20.19 | 413300 |
| 2024-07-10 | 13.88 | $20.09 | 559700 |
| 2024-07-09 | 13.22 | $19.73 | 154826 |
| 2024-07-08 | 13.07 | $19.60 | 390030 |
| 2024-07-05 | 13.08 | $19.67 | 265524 |
| 2024-07-03 | 13.08 | $19.77 | 277700 |
| 2024-07-02 | 12.77 | $19.39 | 323000 |
| 2024-07-01 | 13.19 | $19.10 | 257344 |
| 2024-06-28 | 13.70 | $19.20 | 448126 |
| 2024-06-27 | 14.39 | $19.31 | 291841 |
| 2024-06-26 | 14.86 | $19.07 | 743200 |
| 2024-06-25 | 15.35 | $19.09 | 200711 |
| 2024-06-24 | 16.00 | $19.20 | 397646 |
| 2024-06-21 | 16.77 | $19.02 | 176236 |
| 2024-06-20 | 17.16 | $19.04 | 269600 |
| 2024-06-18 | 17.55 | $19.18 | 655036 |
| 2024-06-17 | 18.15 | $19.11 | 599200 |
| 2024-06-14 | 18.61 | $18.99 | 393118 |
| 2024-06-13 | 18.82 | $19.14 | 163700 |
| 2024-06-12 | 19.42 | $19.20 | 457200 |
| 2024-06-11 | 20.18 | $19.02 | 6.4M |
| 2024-06-10 | 20.29 | $19.46 | 269104 |
| 2024-06-07 | 21.12 | $19.36 | 489319 |
| 2024-06-06 | 21.97 | $19.63 | 219000 |
| 2024-06-05 | 22.19 | $19.59 | 286848 |
| 2024-06-04 | 22.52 | $19.60 | 610300 |
| 2024-06-03 | 22.77 | $19.65 | 376441 |
| 2024-05-31 | 22.80 | $19.56 | 500200 |
| 2024-05-30 | 23.03 | $19.61 | 210600 |
| 2024-05-29 | 22.94 | $19.46 | 357647 |
| 2024-05-28 | 23.06 | $19.58 | 348500 |
| 2024-05-24 | 22.92 | $19.60 | 422600 |
| 2024-05-23 | 22.60 | $19.48 | 309000 |
| 2024-05-22 | 22.26 | $19.53 | 528800 |
| 2024-05-21 | 22.12 | $19.65 | 285602 |
| 2024-05-20 | 21.66 | $19.61 | 381216 |
| 2024-05-17 | 21.19 | $19.79 | 315219 |
| 2024-05-16 | 20.45 | $19.61 | 201700 |
| 2024-05-15 | 19.97 | $19.56 | 366422 |
| 2024-05-14 | 19.61 | $19.51 | 1.2M |
| 2024-05-13 | 19.13 | $19.31 | 261600 |
| 2024-05-10 | 18.87 | $19.24 | 301116 |
| 2024-05-09 | 18.70 | $19.26 | 495400 |
| 2024-05-08 | 18.57 | $19.12 | 387450 |
| 2024-05-07 | 18.75 | $19.17 | 381031 |
| 2024-05-06 | 18.56 | $19.31 | 530039 |
| 2024-05-03 | 17.93 | $19.31 | 260032 |
| 2024-05-02 | 17.32 | $19.17 | 745403 |
| 2024-05-01 | 16.85 | $18.82 | 481911 |
| 2024-04-30 | 16.71 | $18.81 | 522600 |
| 2024-04-29 | 16.26 | $19.05 | 357400 |
| 2024-04-26 | 15.50 | $18.95 | 347700 |
| 2024-04-25 | 14.85 | $18.96 | 362233 |
| 2024-04-24 | 14.16 | $18.88 | 376478 |
| 2024-04-23 | 13.52 | $18.91 | 694081 |
| 2024-04-22 | 12.86 | $18.54 | 649000 |
| 2024-04-19 | 12.74 | $18.21 | 573338 |
| 2024-04-18 | 13.12 | $18.11 | 813700 |
| 2024-04-17 | 13.67 | $17.96 | 905900 |
| 2024-04-16 | 14.15 | $17.83 | 1.6M |
| 2024-04-15 | 14.31 | $17.90 | 710136 |
| 2024-04-12 | 14.69 | $18.12 | 559223 |
| 2024-04-11 | 15.34 | $18.52 | 717900 |
| 2024-04-10 | 15.38 | $18.46 | 748300 |
| 2024-04-09 | 15.27 | $18.69 | 492100 |
| 2024-04-08 | 14.59 | $18.55 | 260000 |
| 2024-04-05 | 14.19 | $18.52 | 580900 |
| 2024-04-04 | 13.87 | $18.39 | 662977 |
| 2024-04-03 | 13.54 | $18.45 | 396430 |
| 2024-04-02 | 13.55 | $18.43 | 330415 |
| 2024-04-01 | 13.45 | $18.34 | 402300 |
| 2024-03-28 | 13.48 | $18.36 | 899900 |
| 2024-03-27 | 13.34 | $18.60 | 458234 |
| 2024-03-26 | 12.70 | $18.51 | 489000 |
| 2024-03-25 | 12.09 | $18.30 | 631700 |
| 2024-03-22 | 11.83 | $18.34 | 473115 |
| 2024-03-21 | 11.39 | $18.46 | 316831 |
| 2024-03-20 | 10.65 | $18.41 | 416440 |
| 2024-03-19 | 10.17 | $18.27 | 322440 |
| 2024-03-18 | 9.89 | $18.28 | 504635 |
| 2024-03-15 | 9.50 | $18.36 | 475100 |
| 2024-03-14 | 8.95 | $18.39 | 328900 |
| 2024-03-13 | 8.29 | $18.40 | 336900 |
| 2024-03-12 | 7.75 | $18.26 | 338104 |
| 2024-03-11 | 7.54 | $18.24 | 231023 |
| 2024-03-08 | 7.18 | $18.20 | 551500 |
| 2024-03-07 | 6.72 | $18.26 | 347000 |
| 2024-03-06 | 6.45 | $18.14 | 489100 |
| 2024-03-05 | 6.27 | $17.81 | 324345 |
| 2024-03-04 | 6.58 | $17.85 | 400300 |
| 2024-03-01 | 6.89 | $17.94 | 498012 |
| 2024-02-29 | 7.20 | $17.79 | 422900 |
| 2024-02-28 | 7.41 | $17.79 | 316334 |
| 2024-02-27 | 7.51 | $17.98 | 402202 |
| 2024-02-26 | 7.83 | $17.96 | 394400 |
| 2024-02-23 | 8.22 | $18.13 | 328700 |
| 2024-02-22 | 8.40 | $18.28 | 630400 |
| 2024-02-21 | 8.26 | $18.29 | 228824 |
| 2024-02-20 | 8.17 | $18.45 | 622400 |
| 2024-02-16 | 7.70 | $18.29 | 718300 |
| 2024-02-15 | 7.50 | $18.12 | 588700 |
| 2024-02-14 | 7.61 | $17.79 | 614200 |
| 2024-02-13 | 7.61 | $17.48 | 570200 |
| 2024-02-12 | 7.25 | $17.84 | 424800 |
| 2024-02-09 | 7.58 | $17.75 | 228100 |
| 2024-02-08 | 7.57 | $17.72 | 295100 |
| 2024-02-07 | 7.57 | $17.89 | 519800 |
| 2024-02-06 | 7.84 | $17.72 | 413833 |
| 2024-02-05 | 7.76 | $17.58 | 273243 |
| 2024-02-02 | 7.53 | $17.90 | 229400 |
| 2024-02-01 | 7.89 | $17.81 | 702600 |
| 2024-01-31 | 8.03 | $17.72 | 423800 |
| 2024-01-30 | 8.22 | $17.83 | 276348 |
| 2024-01-29 | 8.59 | $17.83 | 647211 |
| 2024-01-26 | 8.92 | $17.90 | 431500 |
| 2024-01-25 | 9.18 | $17.81 | 777726 |
| 2024-01-24 | 9.66 | $17.81 | 784900 |
| 2024-01-23 | 10.03 | $17.68 | 342700 |
| 2024-01-22 | 10.28 | $17.71 | 1.0M |
| 2024-01-19 | 10.50 | $17.75 | 935833 |
| 2024-01-18 | 10.76 | $17.59 | 516800 |
| 2024-01-17 | 10.76 | $17.53 | 1.3M |
| 2024-01-16 | 10.71 | $17.81 | 612200 |
| 2024-01-12 | 11.18 | $18.12 | 837200 |
| 2024-01-11 | 11.30 | $18.12 | 423500 |
| 2024-01-10 | 11.45 | $18.11 | 535928 |
| 2024-01-09 | 11.77 | $18.14 | 349200 |
| 2024-01-08 | 11.96 | $18.27 | 679200 |
| 2024-01-05 | 12.17 | $18.11 | 226400 |
| 2024-01-04 | 12.41 | $18.07 | 257100 |
| 2024-01-03 | 12.88 | $18.25 | 436426 |
| 2024-01-02 | 13.28 | $18.38 | 283534 |
| 2023-12-29 | 13.31 | $18.70 | 526000 |
| 2023-12-28 | 12.91 | $18.52 | 497136 |
| 2023-12-27 | 12.73 | $18.28 | 286200 |
| 2023-12-26 | 12.89 | $18.09 | 235200 |
| 2023-12-22 | 13.36 | $18.11 | 452600 |
| 2023-12-21 | 13.73 | $17.90 | 309014 |
| 2023-12-20 | 14.41 | $17.53 | 531400 |
| 2023-12-19 | 14.86 | $18.37 | 355301 |
| 2023-12-18 | 14.50 | $18.20 | 166700 |
| 2023-12-15 | 14.40 | $18.14 | 372900 |
| 2023-12-14 | 14.30 | $18.45 | 337847 |
| 2023-12-13 | 13.61 | $18.42 | 361733 |
| 2023-12-12 | 12.99 | $18.11 | 236327 |
| 2023-12-11 | 12.85 | $18.02 | 171100 |
| 2023-12-08 | 12.86 | $18.19 | 246900 |
| 2023-12-07 | 12.36 | $18.01 | 185600 |
| 2023-12-06 | 12.16 | $17.93 | 325200 |
| 2023-12-05 | 11.92 | $17.94 | 245579 |
| 2023-12-04 | 11.83 | $18.03 | 232732 |
| 2023-12-01 | 11.61 | $18.19 | 267868 |
| 2023-11-30 | 11.39 | $17.97 | 738240 |
| 2023-11-29 | 11.44 | $18.11 | 386300 |
| 2023-11-28 | 11.09 | $18.02 | 591300 |
| 2023-11-27 | 10.96 | $18.01 | 296600 |
| 2023-11-24 | 10.60 | $18.06 | 361841 |
| 2023-11-22 | 10.23 | $18.09 | 386305 |
| 2023-11-21 | 9.60 | $18.04 | 1.5M |
| 2023-11-20 | 8.94 | $18.18 | 575040 |
| 2023-11-17 | 9.14 | $18.20 | 210800 |
| 2023-11-16 | 9.23 | $18.08 | 413500 |
| 2023-11-15 | 9.37 | $17.98 | 740500 |
| 2023-11-14 | 9.70 | $18.20 | 390600 |
| 2023-11-13 | 9.84 | $18.14 | 245600 |
| 2023-11-10 | 10.07 | $18.00 | 195347 |
| 2023-11-09 | 10.55 | $18.02 | 739036 |
| 2023-11-08 | 10.79 | $18.02 | 194917 |
| 2023-11-07 | 11.28 | $18.27 | 285904 |
| 2023-11-06 | 11.41 | $18.39 | 469938 |
| 2023-11-03 | 11.25 | $18.28 | 274700 |
| 2023-11-02 | 11.26 | $17.74 | 316000 |
| 2023-11-01 | 11.40 | $17.60 | 594935 |
| 2023-10-31 | 11.32 | $17.52 | 190235 |
| 2023-10-30 | 10.98 | $17.54 | 212500 |
| 2023-10-27 | 10.61 | $17.23 | 433400 |
| 2023-10-26 | 9.90 | $17.49 | 148400 |
| 2023-10-25 | 9.47 | $17.56 | 299000 |
| 2023-10-24 | 9.16 | $17.75 | 331612 |
| 2023-10-23 | 9.13 | $17.52 | 384900 |
| 2023-10-20 | 8.57 | $17.43 | 292900 |
| 2023-10-19 | 8.04 | $17.62 | 619700 |
| 2023-10-18 | 7.76 | $17.79 | 216300 |
| 2023-10-17 | 7.77 | $18.29 | 194100 |
| 2023-10-16 | 7.94 | $18.24 | 455903 |
| 2023-10-13 | 8.32 | $18.12 | 274301 |
| 2023-10-12 | 8.69 | $18.23 | 294412 |
| 2023-10-11 | 8.91 | $18.39 | 340343 |
| 2023-10-10 | 8.92 | $18.44 | 257900 |
| 2023-10-09 | 8.93 | $18.12 | 291108 |
| 2023-10-06 | 9.30 | $18.25 | 586700 |
| 2023-10-05 | 9.73 | $17.98 | 601100 |
| 2023-10-04 | 9.69 | $17.82 | 449416 |
| 2023-10-03 | 9.34 | $17.99 | 618127 |
| 2023-10-02 | 9.32 | $18.06 | 1.3M |
| 2023-09-29 | 9.49 | $18.35 | 494543 |
| 2023-09-28 | 9.77 | $18.32 | 341300 |
| 2023-09-27 | 10.23 | $18.02 | 397500 |
| 2023-09-26 | 10.17 | $18.11 | 286800 |
| 2023-09-25 | 10.38 | $18.21 | 448804 |
| 2023-09-22 | 10.56 | $18.06 | 138600 |
| 2023-09-21 | 10.52 | $18.00 | 271806 |
| 2023-09-20 | 10.35 | $18.37 | 334000 |
| 2023-09-19 | 10.87 | $18.38 | 163100 |
| 2023-09-18 | 11.16 | $18.56 | 514700 |
| 2023-09-15 | 11.65 | $18.71 | 326503 |
| 2023-09-14 | 11.85 | $18.67 | 317312 |
| 2023-09-13 | 12.31 | $18.40 | 181022 |
| 2023-09-12 | 12.55 | $18.38 | 151909 |
| 2023-09-11 | 12.75 | $18.45 | 169203 |
| 2023-09-08 | 13.19 | $18.25 | 252703 |
| 2023-09-07 | 13.31 | $18.32 | 123738 |
| 2023-09-06 | 13.50 | $18.34 | 359846 |
| 2023-09-05 | 13.74 | $18.44 | 210214 |
| 2023-09-01 | 14.29 | $18.59 | 203800 |
| 2023-08-31 | 15.00 | $18.58 | 952013 |
| 2023-08-30 | 15.73 | $18.57 | 239172 |
| 2023-08-29 | 16.36 | $18.62 | 356000 |
| 2023-08-28 | 17.02 | $18.48 | 890641 |
| 2023-08-25 | 17.44 | $18.23 | 286100 |
| 2023-08-24 | 17.47 | $18.09 | 381800 |
| 2023-08-23 | 17.30 | $18.25 | 272300 |
| 2023-08-22 | 17.12 | $17.91 | 324800 |
| 2023-08-21 | 16.40 | $18.01 | 573400 |
| 2023-08-18 | 15.72 | $18.02 | 327647 |
| 2023-08-17 | 15.01 | $18.07 | 590400 |
| 2023-08-16 | 14.40 | $18.16 | 1.1M |
| 2023-08-15 | 13.88 | $18.36 | 442700 |
| 2023-08-14 | 13.55 | $18.91 | 314000 |
| 2023-08-11 | 13.83 | $19.08 | 436900 |
| 2023-08-10 | 14.55 | $19.25 | 289753 |
| 2023-08-09 | 14.92 | $19.24 | 232300 |
| 2023-08-08 | 15.51 | $19.27 | 310216 |
| 2023-08-07 | 16.25 | $19.41 | 495134 |
| 2023-08-04 | 16.63 | $19.34 | 619130 |
| 2023-08-03 | 17.03 | $19.33 | 264947 |
| 2023-08-02 | 17.73 | $19.36 | 192847 |
| 2023-08-01 | 18.32 | $19.90 | 365500 |
| 2023-07-31 | 17.79 | $20.06 | 458200 |
| 2023-07-28 | 16.97 | $19.91 | 493536 |
| 2023-07-27 | 16.33 | $19.53 | 216141 |
| 2023-07-26 | 15.95 | $19.63 | 310028 |
| 2023-07-25 | 15.65 | $19.35 | 247300 |
| 2023-07-24 | 15.72 | $19.24 | 303500 |
| 2023-07-21 | 16.06 | $19.28 | 254617 |
| 2023-07-20 | 16.22 | $19.26 | 421100 |
| 2023-07-19 | 16.38 | $19.36 | 377500 |
| 2023-07-18 | 16.35 | $19.31 | 248545 |
| 2023-07-17 | 16.37 | $19.34 | 310200 |
| 2023-07-14 | 16.37 | $19.29 | 326413 |
| 2023-07-13 | 16.37 | $19.47 | 495149 |
| 2023-07-12 | 16.37 | $18.99 | 387300 |
| 2023-07-11 | 17.04 | $18.59 | 475728 |
| 2023-07-10 | 17.40 | $18.33 | 330906 |
| 2023-07-07 | 17.27 | $18.19 | 524100 |
| 2023-07-06 | 16.84 | $18.01 | 352601 |
| 2023-07-05 | 16.16 | $18.39 | 1.5M |
| 2023-07-03 | 15.93 | $18.57 | 156600 |
| 2023-06-30 | 16.00 | $18.51 | 1.3M |
| 2023-06-29 | 15.92 | $18.43 | 297000 |
| 2023-06-28 | 15.57 | $18.41 | 251722 |
| 2023-06-27 | 15.21 | $18.47 | 288700 |
| 2023-06-26 | 14.92 | $18.40 | 234847 |
| 2023-06-23 | 14.50 | $18.37 | 219300 |
| 2023-06-22 | 13.98 | $18.69 | 218801 |
| 2023-06-21 | 13.97 | $18.82 | 384159 |
| 2023-06-20 | 14.08 | $18.75 | 552000 |
| 2023-06-16 | 14.19 | $19.13 | 296300 |
| 2023-06-15 | 14.92 | $19.18 | 291400 |
| 2023-06-14 | 15.58 | $18.91 | 415100 |
| 2023-06-13 | 15.92 | $18.81 | 463439 |
| 2023-06-12 | 15.97 | $18.70 | 162100 |
| 2023-06-09 | 15.75 | $18.63 | 207362 |
| 2023-06-08 | 15.45 | $18.65 | 150533 |
| 2023-06-07 | 15.10 | $18.43 | 395800 |
| 2023-06-06 | 14.53 | $19.21 | 345834 |
| 2023-06-05 | 14.75 | $19.02 | 276348 |
| 2023-06-02 | 14.62 | $19.15 | 427331 |
| 2023-06-01 | 14.71 | $18.92 | 403400 |
| 2023-05-31 | 14.18 | $18.76 | 396800 |
| 2023-05-30 | 13.23 | $18.92 | 235700 |
| 2023-05-26 | 12.56 | $19.25 | 159930 |
| 2023-05-25 | 12.30 | $19.01 | 580800 |
| 2023-05-24 | 11.81 | $19.11 | 172117 |
| 2023-05-23 | 11.47 | $19.27 | 151905 |
| 2023-05-22 | 11.38 | $19.35 | 300031 |
| 2023-05-19 | 11.39 | $19.28 | 339700 |
| 2023-05-18 | 11.31 | $19.10 | 178100 |
| 2023-05-17 | 10.84 | $19.25 | 409000 |
| 2023-05-16 | 10.52 | $19.40 | 574012 |
| 2023-05-15 | 10.62 | $19.86 | 1.0M |
| 2023-05-12 | 11.16 | $19.59 | 288197 |
| 2023-05-11 | 11.35 | $19.84 | 300321 |
| 2023-05-10 | 11.94 | $20.01 | 192000 |
| 2023-05-09 | 12.18 | $19.96 | 269800 |
| 2023-05-08 | 12.51 | $20.06 | 390622 |
| 2023-05-05 | 12.67 | $20.04 | 170900 |
| 2023-05-04 | 12.88 | $19.76 | 327732 |
| 2023-05-03 | 13.44 | $19.64 | 483971 |
| 2023-05-02 | 13.86 | $19.66 | 773300 |
| 2023-05-01 | 14.30 | $19.95 | 570000 |
| 2023-04-28 | 14.69 | $19.88 | 1.0M |
| 2023-04-27 | 15.39 | $19.75 | 445410 |
| 2023-04-26 | 15.81 | $19.68 | 201927 |
| 2023-04-25 | 16.39 | $19.61 | 515800 |
| 2023-04-24 | 16.93 | $19.99 | 252820 |
| 2023-04-21 | 17.32 | $20.00 | 188046 |
| 2023-04-20 | 17.79 | $19.93 | 355742 |
| 2023-04-19 | 18.24 | $20.03 | 130421 |
| 2023-04-18 | 18.49 | $19.92 | 178308 |
| 2023-04-17 | 18.94 | $19.95 | 1.3M |
| 2023-04-14 | 19.28 | $19.95 | 615500 |
| 2023-04-13 | 19.63 | $20.15 | 571014 |
| 2023-04-12 | 19.59 | $19.89 | 277544 |
| 2023-04-11 | 19.83 | $19.98 | 269400 |
| 2023-04-10 | 19.89 | $19.97 | 327333 |
| 2023-04-06 | 20.02 | $20.02 | 222600 |
| 2023-04-05 | 20.11 | $20.12 | 338605 |
| 2023-04-04 | 19.80 | $20.24 | 383603 |
| 2023-04-03 | 19.23 | $20.00 | 1.9M |
| 2023-03-31 | 18.99 | $19.85 | 733483 |
| 2023-03-30 | 18.98 | $19.83 | 494744 |
| 2023-03-29 | 19.00 | $19.79 | 665037 |
| 2023-03-28 | 19.12 | $19.71 | 438205 |
| 2023-03-27 | 19.35 | $19.56 | 474832 |
| 2023-03-24 | 19.83 | $19.33 | 350427 |
| 2023-03-23 | 20.72 | $19.35 | 319341 |
| 2023-03-22 | 21.55 | $19.32 | 596800 |
| 2023-03-21 | 22.39 | $19.09 | 632600 |
| 2023-03-20 | 23.09 | $18.89 | 625346 |
| 2023-03-17 | 23.36 | $18.81 | 560800 |
| 2023-03-16 | 23.63 | $18.89 | 715100 |
| 2023-03-15 | 23.83 | $18.45 | 361146 |
| 2023-03-14 | 23.17 | $18.64 | 611700 |
| 2023-03-13 | 22.83 | $18.29 | 595215 |
| 2023-03-10 | 21.80 | $18.57 | 766016 |
| 2023-03-09 | 21.06 | $18.87 | 364372 |
| 2023-03-08 | 20.72 | $19.17 | 421700 |
| 2023-03-07 | 20.88 | $18.99 | 2.0M |
| 2023-03-06 | 21.06 | $19.11 | 515440 |
| 2023-03-03 | 21.37 | $19.10 | 225100 |
| 2023-03-02 | 21.46 | $19.03 | 185027 |
| 2023-03-01 | 21.36 | $19.11 | 685928 |
| 2023-02-28 | 21.59 | $19.13 | 255200 |
| 2023-02-27 | 21.82 | $19.08 | 235838 |
| 2023-02-24 | 21.97 | $19.06 | 512004 |
| 2023-02-23 | 22.07 | $19.23 | 368620 |
| 2023-02-22 | 22.36 | $19.42 | 168400 |
| 2023-02-21 | 23.11 | $19.50 | 354547 |
| 2023-02-17 | 24.10 | $19.75 | 506200 |
| 2023-02-16 | 25.20 | $19.65 | 441542 |
| 2023-02-15 | 26.36 | $19.51 | 495345 |
| 2023-02-14 | 27.39 | $19.77 | 258832 |
| 2023-02-13 | 28.58 | $19.81 | 376201 |
| 2023-02-10 | 29.66 | $19.87 | 447635 |
| 2023-02-09 | 30.41 | $19.93 | 527247 |
| 2023-02-08 | 31.03 | $20.13 | 152400 |
| 2023-02-07 | 31.11 | $20.16 | 314500 |
| 2023-02-06 | 31.19 | $20.06 | 310900 |
| 2023-02-03 | 31.25 | $20.21 | 353745 |
| 2023-02-02 | 30.62 | $20.40 | 378249 |
| 2023-02-01 | 29.87 | $20.50 | 608404 |
| 2023-01-31 | 29.07 | $20.32 | 279500 |
| 2023-01-30 | 28.49 | $20.24 | 1.1M |
| 2023-01-27 | 27.73 | $20.45 | 1.3M |
| 2023-01-26 | 26.59 | $20.42 | 812103 |
| 2023-01-25 | 25.40 | $20.20 | 674300 |
| 2023-01-24 | 24.40 | $19.96 | 234700 |
| 2023-01-23 | 23.56 | $20.07 | 338541 |
| 2023-01-20 | 22.65 | $19.87 | 659800 |
| 2023-01-19 | 21.89 | $19.60 | 255700 |
| 2023-01-18 | 21.44 | $19.66 | 671324 |
| 2023-01-17 | 20.59 | $19.68 | 1.0M |
| 2023-01-13 | 20.01 | $19.74 | 217421 |
| 2023-01-12 | 19.41 | $19.52 | 489827 |
| 2023-01-11 | 19.11 | $19.43 | 353300 |
| 2023-01-10 | 18.95 | $19.28 | 299800 |
| 2023-01-09 | 18.96 | $19.42 | 486604 |
| 2023-01-06 | 18.40 | $19.37 | 235830 |
| 2023-01-05 | 18.13 | $19.11 | 263700 |
| 2023-01-04 | 18.20 | $19.03 | 292447 |
| 2023-01-03 | 18.54 | $18.82 | 967300 |
| 2022-12-30 | 19.08 | $18.81 | 268077 |
| 2022-12-29 | 19.40 | $18.97 | 426525 |
| 2022-12-28 | 19.73 | $18.72 | 590512 |
| 2022-12-27 | 20.18 | $18.84 | 283607 |
| 2022-12-23 | 20.65 | $18.79 | 1.1M |
| 2022-12-22 | 21.23 | $18.70 | 280800 |
| 2022-12-21 | 21.87 | $18.84 | 268807 |
| 2022-12-20 | 22.37 | $18.61 | 455300 |
| 2022-12-19 | 23.07 | $18.60 | 303831 |
| 2022-12-16 | 23.81 | $18.62 | 444600 |
| 2022-12-15 | 24.59 | $18.81 | 950638 |
| 2022-12-14 | 25.05 | $19.17 | 1.6M |
| 2022-12-13 | 25.10 | $19.25 | 615600 |
| 2022-12-12 | 24.82 | $19.05 | 876400 |
| 2022-12-09 | 25.03 | $19.03 | 284832 |
| 2022-12-08 | 25.07 | $19.02 | 321300 |
| 2022-12-07 | 25.23 | $18.80 | 441019 |
| 2022-12-06 | 25.59 | $18.94 | 485300 |
| 2022-12-05 | 25.81 | $19.10 | 750700 |
| 2022-12-02 | 25.70 | $19.25 | 443700 |
| 2022-12-01 | 25.66 | $19.38 | 712100 |
| 2022-11-30 | 25.19 | $19.22 | 977433 |
| 2022-11-29 | 24.91 | $18.88 | 853600 |
| 2022-11-28 | 25.02 | $18.60 | 350411 |
| 2022-11-25 | 25.31 | $18.76 | 266917 |
| 2022-11-23 | 25.42 | $18.82 | 482800 |
| 2022-11-22 | 25.53 | $18.81 | 862004 |
| 2022-11-21 | 25.46 | $18.77 | 431900 |
| 2022-11-18 | 25.37 | $19.09 | 403800 |
| 2022-11-17 | 24.69 | $19.20 | 611900 |
| 2022-11-16 | 23.97 | $19.08 | 620500 |
| 2022-11-15 | 23.11 | $19.12 | 1.3M |
| 2022-11-14 | 22.22 | $18.58 | 601700 |
| 2022-11-11 | 21.74 | $18.53 | 834647 |
| 2022-11-10 | 21.38 | $18.10 | 925900 |
| 2022-11-09 | 21.47 | $17.40 | 556614 |
| 2022-11-08 | 22.23 | $17.65 | 396822 |
| 2022-11-07 | 22.76 | $17.58 | 300600 |
| 2022-11-04 | 23.53 | $17.53 | 439400 |
| 2022-11-03 | 24.46 | $16.98 | 499608 |
| 2022-11-02 | 25.38 | $17.24 | 1.1M |
| 2022-11-01 | 26.51 | $17.34 | 835900 |
| 2022-10-31 | 27.88 | $17.25 | 567861 |
| 2022-10-28 | 28.91 | $17.16 | 695800 |
| 2022-10-27 | 29.77 | $16.88 | 534700 |
| 2022-10-26 | 30.33 | $16.88 | 1.5M |
| 2022-10-25 | 30.92 | $16.69 | 494136 |
| 2022-10-24 | 30.88 | $16.37 | 345711 |
| 2022-10-21 | 30.08 | $16.49 | 732800 |
| 2022-10-20 | 29.23 | $16.51 | 324700 |
| 2022-10-19 | 28.66 | $16.49 | 552801 |
| 2022-10-18 | 27.73 | $16.74 | 525219 |
| 2022-10-17 | 26.98 | $16.69 | 521500 |
| 2022-10-14 | 26.04 | $16.51 | 661600 |
| 2022-10-13 | 25.04 | $16.77 | 847915 |
| 2022-10-12 | 23.99 | $16.90 | 427035 |
| 2022-10-11 | 23.36 | $16.99 | 410138 |
| 2022-10-10 | 22.88 | $17.12 | 510700 |
| 2022-10-07 | 22.47 | $17.28 | 346600 |
| 2022-10-06 | 22.31 | $17.51 | 265100 |
| 2022-10-05 | 22.49 | $17.58 | 511741 |
| 2022-10-04 | 22.69 | $17.60 | 316900 |
| 2022-10-03 | 22.87 | $17.17 | 969522 |
| 2022-09-30 | 22.13 | $17.11 | 220000 |
| 2022-09-29 | 21.40 | $17.06 | 274248 |
| 2022-09-28 | 20.16 | $17.20 | 440900 |
| 2022-09-27 | 18.88 | $17.10 | 349600 |
| 2022-09-26 | 17.71 | $17.23 | 381527 |
| 2022-09-23 | 16.62 | $17.42 | 565700 |
| 2022-09-22 | 15.64 | $17.81 | 734625 |
| 2022-09-21 | 15.14 | $17.93 | 288682 |
| 2022-09-20 | 14.83 | $18.13 | 248611 |
| 2022-09-19 | 14.81 | $18.27 | 146129 |
| 2022-09-16 | 14.78 | $18.23 | 372611 |
| 2022-09-15 | 14.84 | $18.17 | 216100 |
| 2022-09-14 | 14.92 | $18.32 | 286805 |
| 2022-09-13 | 15.22 | $18.36 | 250900 |
| 2022-09-12 | 15.66 | $18.82 | 234543 |
| 2022-09-09 | 16.25 | $18.58 | 304100 |
| 2022-09-08 | 16.91 | $18.22 | 200116 |
| 2022-09-07 | 16.85 | $18.09 | 372631 |
| 2022-09-06 | 16.49 | $17.94 | 281500 |
| 2022-09-02 | 16.21 | $18.03 | 164640 |
| 2022-09-01 | 16.02 | $18.14 | 208700 |
| 2022-08-31 | 15.91 | $18.16 | 354800 |
| 2022-08-30 | 15.94 | $18.23 | 386000 |
| 2022-08-29 | 16.05 | $18.28 | 326400 |
| 2022-08-26 | 16.29 | $18.39 | 520600 |
| 2022-08-25 | 16.68 | $18.74 | 408742 |
| 2022-08-24 | 17.47 | $18.58 | 547200 |
| 2022-08-23 | 18.23 | $18.54 | 723400 |
| 2022-08-22 | 18.92 | $18.57 | 511400 |
| 2022-08-19 | 19.78 | $18.67 | 630446 |
| 2022-08-18 | 20.80 | $19.05 | 695800 |
| 2022-08-17 | 21.29 | $19.08 | 1.2M |
| 2022-08-16 | 21.82 | $19.23 | 548435 |
| 2022-08-15 | 22.04 | $19.61 | 1.5M |
| 2022-08-12 | 21.54 | $19.77 | 367771 |
| 2022-08-11 | 20.82 | $19.72 | 307341 |
| 2022-08-10 | 19.85 | $19.71 | 340226 |
| 2022-08-09 | 19.03 | $19.24 | 276300 |
| 2022-08-08 | 18.63 | $19.36 | 308627 |
| 2022-08-05 | 17.77 | $19.40 | 284013 |
| 2022-08-04 | 17.01 | $19.41 | 317600 |
| 2022-08-03 | 16.26 | $19.12 | 292500 |
| 2022-08-02 | 15.79 | $18.79 | 480747 |
| 2022-08-01 | 15.61 | $18.84 | 293334 |
| 2022-07-29 | 15.41 | $18.72 | 440639 |
| 2022-07-28 | 15.43 | $18.78 | 425200 |
| 2022-07-27 | 15.37 | $18.65 | 395643 |
| 2022-07-26 | 15.49 | $18.18 | 183447 |
| 2022-07-25 | 16.10 | $18.31 | 370300 |
| 2022-07-22 | 16.58 | $18.33 | 525800 |
| 2022-07-21 | 17.09 | $18.38 | 353233 |
| 2022-07-20 | 17.84 | $18.25 | 338538 |
| 2022-07-19 | 18.72 | $18.04 | 347300 |
| 2022-07-18 | 19.31 | $17.69 | 198100 |
| 2022-07-15 | 19.64 | $17.67 | 363214 |
| 2022-07-14 | 19.61 | $17.46 | 649211 |
| 2022-07-13 | 19.18 | $17.62 | 494005 |
| 2022-07-12 | 19.04 | $17.76 | 321600 |
| 2022-07-11 | 19.16 | $17.74 | 362102 |
| 2022-07-08 | 19.29 | $18.03 | 411800 |
| 2022-07-07 | 19.63 | $17.99 | 508200 |
| 2022-07-06 | 19.81 | $17.67 | 523400 |
| 2022-07-05 | 19.51 | $17.73 | 1.1M |
| 2022-07-01 | 19.19 | $17.66 | 728101 |
| 2022-06-30 | 18.97 | $17.68 | 590400 |
| 2022-06-29 | 18.74 | $17.85 | 672118 |
| 2022-06-28 | 18.88 | $17.91 | 920600 |
| 2022-06-27 | 19.17 | $18.11 | 679730 |
| 2022-06-24 | 19.69 | $18.23 | 448992 |
| 2022-06-23 | 20.17 | $17.90 | 1.2M |
| 2022-06-22 | 20.11 | $17.71 | 435431 |
| 2022-06-21 | 19.89 | $17.87 | 704000 |
| 2022-06-17 | 19.82 | $17.56 | 749347 |
| 2022-06-16 | 19.17 | $17.53 | 1.1M |
| 2022-06-15 | 18.54 | $17.86 | 1.1M |
| 2022-06-14 | 17.99 | $17.60 | 548900 |
| 2022-06-13 | 17.01 | $17.63 | 591700 |
| 2022-06-10 | 15.99 | $18.10 | 654413 |
| 2022-06-09 | 15.34 | $18.42 | 545100 |
| 2022-06-08 | 15.00 | $19.15 | 664700 |
| 2022-06-07 | 15.48 | $19.16 | 499818 |
| 2022-06-06 | 15.91 | $18.96 | 458921 |
| 2022-06-03 | 16.21 | $18.84 | 333700 |
| 2022-06-02 | 16.36 | $19.18 | 471428 |
| 2022-06-01 | 16.61 | $18.95 | 492000 |
| 2022-05-31 | 16.87 | $19.08 | 886416 |
| 2022-05-27 | 17.34 | $19.22 | 556600 |
| 2022-05-26 | 17.91 | $19.03 | 696307 |
| 2022-05-25 | 18.27 | $18.69 | 776000 |
| 2022-05-24 | 18.18 | $18.70 | 591816 |
| 2022-05-23 | 18.19 | $19.00 | 575300 |
| 2022-05-20 | 18.56 | $19.03 | 707602 |
| 2022-05-19 | 18.94 | $18.80 | 846300 |
| 2022-05-18 | 19.05 | $18.47 | 564038 |
| 2022-05-17 | 19.03 | $18.82 | 1.1M |
| 2022-05-16 | 19.20 | $18.49 | 825200 |
| 2022-05-13 | 18.96 | $18.56 | 845900 |
| 2022-05-12 | 18.70 | $17.98 | 1.6M |
| 2022-05-11 | 17.69 | $18.11 | 1.3M |
| 2022-05-10 | 16.97 | $18.32 | 892122 |
| 2022-05-09 | 16.31 | $18.51 | 1.1M |
| 2022-05-06 | 15.86 | $19.10 | 1.0M |
| 2022-05-05 | 15.86 | $19.32 | 1.0M |
| 2022-05-04 | 16.06 | $19.97 | 902705 |
| 2022-05-03 | 16.63 | $19.60 | 925626 |
| 2022-05-02 | 16.81 | $19.53 | 1.3M |
| 2022-04-29 | 16.81 | $19.53 | 1.9M |
| 2022-04-28 | 17.01 | $19.42 | 1.7M |
| 2022-04-27 | 16.45 | $19.19 | 1.2M |
| 2022-04-26 | 15.62 | $19.09 | 1.1M |
| 2022-04-25 | 14.74 | $19.62 | 1.9M |
| 2022-04-22 | 14.15 | $19.56 | 1.1M |
| 2022-04-21 | 13.67 | $19.69 | 1.2M |
| 2022-04-20 | 13.26 | $20.02 | 886616 |
| 2022-04-19 | 13.17 | $20.04 | 607304 |
| 2022-04-18 | 12.81 | $19.93 | 487709 |
| 2022-04-14 | 12.59 | $20.21 | 703100 |
| 2022-04-13 | 12.69 | $20.37 | 672122 |
| 2022-04-12 | 12.80 | $20.12 | 1.1M |
| 2022-04-11 | 12.91 | $20.32 | 924200 |
| 2022-04-08 | 13.15 | $20.56 | 709600 |
| 2022-04-07 | 13.74 | $20.69 | 764715 |
| 2022-04-06 | 14.46 | $20.88 | 886900 |
| 2022-04-05 | 15.04 | $21.12 | 863700 |
| 2022-04-04 | 15.22 | $21.40 | 810100 |
| 2022-04-01 | 15.45 | $20.98 | 917302 |
| 2022-03-31 | 16.09 | $20.84 | 866822 |
| 2022-03-30 | 16.77 | $21.20 | 808600 |
| 2022-03-29 | 17.11 | $21.41 | 1.5M |
| 2022-03-28 | 17.46 | $20.87 | 792300 |
| 2022-03-25 | 18.36 | $20.86 | 1.0M |
| 2022-03-24 | 19.25 | $20.94 | 992204 |
| 2022-03-23 | 20.11 | $20.72 | 1.2M |
| 2022-03-22 | 21.13 | $20.80 | 1.9M |
| 2022-03-21 | 22.21 | $20.54 | 828312 |
| 2022-03-18 | 23.31 | $20.70 | 1.6M |
| 2022-03-17 | 24.36 | $20.40 | 1.6M |
| 2022-03-16 | 25.16 | $20.23 | 2.4M |
| 2022-03-15 | 25.85 | $19.31 | 806900 |
| 2022-03-14 | 25.49 | $18.90 | 860032 |
| 2022-03-11 | 24.94 | $19.13 | 920434 |
| 2022-03-10 | 24.50 | $19.40 | 1.1M |
| 2022-03-09 | 23.75 | $19.33 | 1.7M |
| 2022-03-08 | 23.03 | $18.75 | 2.1M |
| 2022-03-07 | 21.57 | $18.88 | 1.5M |
| 2022-03-04 | 20.19 | $19.23 | 1.5M |
| 2022-03-03 | 18.86 | $19.67 | 1.0M |
| 2022-03-02 | 17.75 | $20.26 | 1.6M |
| 2022-03-01 | 16.93 | $20.34 | 2.1M |
| 2022-02-28 | 16.17 | $20.99 | 1.8M |
| 2022-02-25 | 15.78 | $21.33 | 2.1M |
| 2022-02-24 | 15.58 | $20.86 | 3.7M |
| 2022-02-23 | 14.75 | $21.37 | 986800 |
| 2022-02-22 | 14.86 | $21.57 | 1.5M |
| 2022-02-18 | 15.21 | $21.78 | 1.1M |
| 2022-02-17 | 15.89 | $21.94 | 962017 |
| 2022-02-16 | 16.61 | $22.24 | 1.1M |
| 2022-02-15 | 17.12 | $22.04 | 1.5M |
| 2022-02-14 | 17.94 | $21.78 | 1.5M |
| 2022-02-11 | 18.80 | $22.04 | 1.7M |
| 2022-02-10 | 19.32 | $22.26 | 1.4M |
| 2022-02-09 | 19.50 | $22.51 | 1.1M |
| 2022-02-08 | 19.50 | $22.13 | 1.0M |
| 2022-02-07 | 19.92 | $21.77 | 1.4M |
| 2022-02-04 | 20.75 | $21.46 | 730300 |
| 2022-02-03 | 21.54 | $21.33 | 864039 |
| 2022-02-02 | 22.23 | $21.24 | 1.1M |
| 2022-02-01 | 22.83 | $21.39 | 1.6M |
| 2022-01-31 | 23.47 | $21.09 | 899014 |
| 2022-01-28 | 23.69 | $20.74 | 1.4M |
| 2022-01-27 | 23.29 | $20.75 | 976400 |
| 2022-01-26 | 23.22 | $20.86 | 1.3M |
| 2022-01-25 | 23.26 | $21.05 | 2.5M |
| 2022-01-24 | 23.11 | $21.14 | 2.8M |
| 2022-01-21 | 22.94 | $21.28 | 1.5M |
| 2022-01-20 | 23.60 | $21.46 | 911200 |
| 2022-01-19 | 24.61 | $21.50 | 902812 |
| 2022-01-18 | 25.33 | $21.38 | 1.0M |
| 2022-01-14 | 25.87 | $21.60 | 2.0M |
| 2022-01-13 | 26.63 | $21.54 | 1.9M |
| 2022-01-12 | 27.44 | $21.78 | 756943 |
| 2022-01-11 | 28.51 | $21.63 | 890200 |
| 2022-01-10 | 29.35 | $21.22 | 624800 |
| 2022-01-07 | 29.47 | $21.23 | 794600 |
| 2022-01-06 | 29.75 | $21.05 | 1.0M |
| 2022-01-05 | 29.68 | $20.87 | 1.4M |
| 2022-01-04 | 29.60 | $21.29 | 1.1M |
| 2022-01-03 | 30.00 | $21.43 | 748600 |
| 2021-12-31 | 30.44 | $21.39 | 730047 |
| 2021-12-30 | 31.04 | $21.27 | 542727 |
| 2021-12-29 | 31.28 | $21.29 | 419100 |
| 2021-12-28 | 31.54 | $21.21 | 1.2M |
| 2021-12-27 | 31.79 | $21.16 | 516800 |
| 2021-12-23 | 31.83 | $21.08 | 549200 |
| 2021-12-22 | 31.75 | $21.08 | 953030 |
| 2021-12-21 | 31.64 | $20.91 | 1.3M |
| 2021-12-20 | 31.25 | $20.64 | 1.2M |
| 2021-12-17 | 30.36 | $20.78 | 896900 |
| 2021-12-16 | 29.53 | $21.00 | 1.6M |
| 2021-12-15 | 28.80 | $21.01 | 1.1M |
| 2021-12-14 | 27.69 | $20.97 | 809600 |
| 2021-12-13 | 26.64 | $21.01 | 1.0M |
| 2021-12-10 | 25.59 | $22.45 | 685200 |
| 2021-12-09 | 25.84 | $22.57 | 723600 |
| 2021-12-08 | 26.33 | $22.66 | 707421 |
| 2021-12-07 | 26.65 | $22.61 | 799800 |
| 2021-12-06 | 26.93 | $22.44 | 1.2M |
| 2021-12-03 | 26.89 | $22.08 | 1.1M |
| 2021-12-02 | 26.35 | $22.17 | 1.4M |
| 2021-12-01 | 25.90 | $22.25 | 1.0M |
| 2021-11-30 | 25.64 | $22.48 | 2.0M |
| 2021-11-29 | 24.99 | $22.81 | 1.1M |
| 2021-11-26 | 24.96 | $22.90 | 663300 |
| 2021-11-24 | 24.99 | $23.53 | 1.1M |
| 2021-11-23 | 26.13 | $23.78 | 714134 |
| 2021-11-22 | 27.25 | $23.73 | 677100 |
| 2021-11-19 | 28.29 | $23.71 | 535222 |
| 2021-11-18 | 29.59 | $23.96 | 695004 |
| 2021-11-17 | 30.77 | $23.91 | 951822 |
| 2021-11-16 | 31.88 | $24.13 | 1.0M |
| 2021-11-15 | 32.41 | $24.14 | 590400 |
| 2021-11-12 | 32.89 | $24.09 | 566400 |
| 2021-11-11 | 33.57 | $24.09 | 470623 |
| 2021-11-10 | 34.21 | $23.94 | 803800 |
| 2021-11-09 | 34.89 | $24.16 | 816500 |
| 2021-11-08 | 35.09 | $24.51 | 618316 |
| 2021-11-05 | 34.49 | $24.28 | 642200 |
| 2021-11-04 | 34.12 | $24.32 | 653100 |
| 2021-11-03 | 33.73 | $24.32 | 590900 |
| 2021-11-02 | 33.31 | $24.16 | 1.0M |
| 2021-11-01 | 33.01 | $24.10 | 429406 |
| 2021-10-29 | 32.84 | $24.05 | 425630 |
| 2021-10-28 | 32.73 | $24.19 | 465700 |
| 2021-10-27 | 32.56 | $24.03 | 637300 |
| 2021-10-26 | 32.44 | $24.10 | 452447 |
| 2021-10-25 | 32.28 | $24.12 | 594836 |
| 2021-10-22 | 32.20 | $24.04 | 857600 |
| 2021-10-21 | 32.11 | $23.96 | 441300 |
| 2021-10-20 | 32.13 | $24.28 | 528700 |
| 2021-10-19 | 31.80 | $24.12 | 578600 |
| 2021-10-18 | 31.54 | $23.92 | 569300 |
| 2021-10-15 | 31.48 | $23.93 | 1.3M |
| 2021-10-14 | 31.40 | $23.94 | 834924 |
| 2021-10-13 | 31.34 | $23.62 | 728624 |
| 2021-10-12 | 31.52 | $23.15 | 651300 |
| 2021-10-11 | 32.24 | $23.19 | 363328 |
| 2021-10-08 | 32.85 | $23.27 | 698300 |
| 2021-10-07 | 33.42 | $23.15 | 846105 |
| 2021-10-06 | 34.08 | $23.12 | 939802 |
| 2021-10-05 | 34.90 | $22.87 | 455149 |
| 2021-10-04 | 36.00 | $22.98 | 684803 |
| 2021-10-01 | 36.89 | $22.91 | 702794 |
| 2021-09-30 | 38.08 | $22.77 | 1.2M |
| 2021-09-29 | 39.24 | $22.80 | 580600 |
| 2021-09-28 | 40.49 | $22.95 | 571800 |
| 2021-09-27 | 41.70 | $23.33 | 431942 |
| 2021-09-24 | 42.40 | $22.90 | 422400 |
| 2021-09-23 | 43.52 | $23.24 | 470600 |
| 2021-09-22 | 44.24 | $22.92 | 1.2M |
| 2021-09-21 | 45.16 | $22.93 | 680430 |
| 2021-09-20 | 46.13 | $22.89 | 989033 |
| 2021-09-17 | 47.23 | $23.21 | 414304 |
| 2021-09-16 | 47.72 | $23.26 | 273121 |
| 2021-09-15 | 48.24 | $23.38 | 431839 |
| 2021-09-14 | 48.72 | $23.23 | 520007 |
| 2021-09-13 | 49.22 | $23.28 | 807247 |
| 2021-09-10 | 49.83 | $23.32 | 698449 |
| 2021-09-09 | 50.31 | $23.30 | 1.1M |
| 2021-09-08 | 50.96 | $23.18 | 560600 |
| 2021-09-07 | 51.68 | $23.46 | 314749 |
| 2021-09-03 | 52.00 | $23.42 | 440135 |
| 2021-09-02 | 52.40 | $23.43 | 481600 |
| 2021-09-01 | 52.82 | $23.32 | 880213 |
| 2021-08-31 | 53.28 | $23.10 | 1.6M |
| 2021-08-30 | 53.88 | $23.40 | 478512 |
| 2021-08-27 | 54.17 | $23.26 | 380516 |
| 2021-08-26 | 54.53 | $23.16 | 716248 |
| 2021-08-25 | 54.84 | $23.27 | 285104 |
| 2021-08-24 | 55.09 | $23.25 | 244100 |
| 2021-08-23 | 55.35 | $23.10 | 595100 |
| 2021-08-20 | 55.69 | $23.32 | 1.4M |
| 2021-08-19 | 55.87 | $23.09 | 1.4M |
| 2021-08-18 | 56.10 | $23.35 | 672900 |
| 2021-08-17 | 55.99 | $23.18 | 690429 |
| 2021-08-16 | 55.95 | $23.59 | 827200 |
| 2021-08-13 | 55.49 | $23.62 | 412400 |
| 2021-08-12 | 54.89 | $23.63 | 649221 |
| 2021-08-11 | 54.27 | $23.64 | 489700 |
| 2021-08-10 | 53.56 | $23.79 | 506212 |
| 2021-08-09 | 52.67 | $23.57 | 528300 |
| 2021-08-06 | 51.77 | $23.58 | 1.0M |
| 2021-08-05 | 50.80 | $23.66 | 582321 |
| 2021-08-04 | 49.73 | $23.65 | 695123 |
| 2021-08-03 | 48.58 | $23.37 | 888700 |
| 2021-08-02 | 47.43 | $23.19 | 1.1M |
| 2021-07-30 | 46.22 | $23.49 | 406600 |
| 2021-07-29 | 44.73 | $23.56 | 566019 |
| 2021-07-28 | 43.17 | $23.20 | 1.0M |
| 2021-07-27 | 41.56 | $23.12 | 863200 |
| 2021-07-26 | 39.88 | $23.20 | 496800 |
| 2021-07-23 | 38.04 | $23.18 | 417700 |
| 2021-07-22 | 36.10 | $23.19 | 763800 |
| 2021-07-21 | 34.02 | $22.90 | 1.0M |
| 2021-07-20 | 31.87 | $22.83 | 349100 |
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