Is Global Ship Lease, Inc. (GSL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global Ship Lease, Inc. (GSL) research center and poll results.
NYSE : GSL
Global Ship Lease, Inc.
$40.52 USD
-$1.11 (-2.67%)
- Volume
- 199.74K
- Average Volume
- 321.61K
- Market Capitalization
- $1.46B
- P/E Ratio
- 3.85
- Dividend Yield
- 5.92%
- Price Target
- $45.00
- Year High
- $42.70
- Year Low
- $27.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $2.26
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.19
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.40
Average
24.07
Maximum
40.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.19 | $40.61 | 166191 |
| 2026-07-16 | 39.06 | $41.63 | 313800 |
| 2026-07-15 | 38.91 | $41.14 | 240217 |
| 2026-07-14 | 38.82 | $41.24 | 307416 |
| 2026-07-13 | 38.77 | $40.81 | 228902 |
| 2026-07-10 | 38.66 | $40.06 | 243356 |
| 2026-07-09 | 38.56 | $39.44 | 441148 |
| 2026-07-08 | 38.52 | $39.84 | 251900 |
| 2026-07-07 | 38.42 | $38.96 | 181900 |
| 2026-07-06 | 38.38 | $38.99 | 268100 |
| 2026-07-02 | 38.32 | $38.11 | 201422 |
| 2026-07-01 | 38.30 | $37.78 | 201233 |
| 2026-06-30 | 38.28 | $37.60 | 300846 |
| 2026-06-29 | 38.30 | $37.74 | 249500 |
| 2026-06-26 | 38.24 | $37.79 | 312430 |
| 2026-06-25 | 38.17 | $38.09 | 235900 |
| 2026-06-24 | 38.10 | $38.69 | 283832 |
| 2026-06-23 | 38.04 | $39.04 | 285647 |
| 2026-06-22 | 37.99 | $38.32 | 403441 |
| 2026-06-18 | 38.12 | $37.89 | 369500 |
| 2026-06-17 | 38.30 | $37.98 | 252004 |
| 2026-06-16 | 38.42 | $38.78 | 299709 |
| 2026-06-15 | 38.54 | $39.34 | 346310 |
| 2026-06-12 | 38.62 | $40.07 | 256407 |
| 2026-06-11 | 38.69 | $38.68 | 174041 |
| 2026-06-10 | 38.81 | $38.13 | 261450 |
| 2026-06-09 | 39.00 | $38.56 | 267269 |
| 2026-06-08 | 39.16 | $37.84 | 303700 |
| 2026-06-05 | 39.38 | $38.13 | 336927 |
| 2026-06-04 | 39.55 | $37.92 | 296975 |
| 2026-06-03 | 39.73 | $37.53 | 378749 |
| 2026-06-02 | 39.93 | $37.57 | 328437 |
| 2026-06-01 | 40.04 | $37.93 | 451646 |
| 2026-05-29 | 40.17 | $36.43 | 351573 |
| 2026-05-28 | 40.37 | $36.46 | 576063 |
| 2026-05-27 | 40.52 | $36.74 | 579880 |
| 2026-05-26 | 40.67 | $37.54 | 599331 |
| 2026-05-22 | 40.75 | $38.02 | 877919 |
| 2026-05-21 | 40.77 | $40.94 | 339205 |
| 2026-05-20 | 40.61 | $41.44 | 330500 |
| 2026-05-19 | 40.45 | $40.29 | 260752 |
| 2026-05-18 | 40.30 | $41.31 | 515208 |
| 2026-05-15 | 40.16 | $40.86 | 286082 |
| 2026-05-14 | 40.07 | $41.38 | 250800 |
| 2026-05-13 | 39.96 | $41.25 | 292402 |
| 2026-05-12 | 39.84 | $41.79 | 355900 |
| 2026-05-11 | 39.69 | $41.78 | 279116 |
| 2026-05-08 | 39.55 | $42.29 | 278800 |
| 2026-05-07 | 39.35 | $41.53 | 400210 |
| 2026-05-06 | 39.19 | $41.61 | 444610 |
| 2026-05-05 | 39.05 | $41.50 | 523800 |
| 2026-05-04 | 38.87 | $39.75 | 243749 |
| 2026-05-01 | 38.83 | $40.57 | 242301 |
| 2026-04-30 | 38.73 | $40.40 | 250400 |
| 2026-04-29 | 38.59 | $39.43 | 187600 |
| 2026-04-28 | 38.48 | $39.66 | 283152 |
| 2026-04-27 | 38.29 | $39.15 | 407513 |
| 2026-04-24 | 38.17 | $38.54 | 216928 |
| 2026-04-23 | 38.15 | $37.65 | 152600 |
| 2026-04-22 | 38.19 | $38.22 | 353059 |
| 2026-04-21 | 38.25 | $37.35 | 218323 |
| 2026-04-20 | 38.29 | $38.54 | 198060 |
| 2026-04-17 | 38.26 | $38.95 | 323600 |
| 2026-04-16 | 38.24 | $39.22 | 283562 |
| 2026-04-15 | 38.20 | $38.91 | 176300 |
| 2026-04-14 | 38.16 | $38.80 | 217300 |
| 2026-04-13 | 38.11 | $38.95 | 251318 |
| 2026-04-10 | 38.03 | $38.32 | 175655 |
| 2026-04-09 | 37.98 | $38.27 | 266200 |
| 2026-04-08 | 38.00 | $38.91 | 185140 |
| 2026-04-07 | 38.04 | $37.90 | 184333 |
| 2026-04-06 | 38.10 | $38.93 | 300048 |
| 2026-04-02 | 38.09 | $38.41 | 187546 |
| 2026-04-01 | 38.10 | $37.64 | 280849 |
| 2026-03-31 | 38.23 | $37.23 | 344307 |
| 2026-03-30 | 38.37 | $35.96 | 378920 |
| 2026-03-27 | 38.63 | $36.65 | 372619 |
| 2026-03-26 | 38.85 | $38.09 | 303541 |
| 2026-03-25 | 38.97 | $38.49 | 290000 |
| 2026-03-24 | 39.04 | $39.45 | 381437 |
| 2026-03-23 | 39.02 | $38.23 | 367652 |
| 2026-03-20 | 39.09 | $37.80 | 1.1M |
| 2026-03-19 | 39.21 | $38.72 | 364700 |
| 2026-03-18 | 39.24 | $38.37 | 376728 |
| 2026-03-17 | 39.27 | $38.14 | 399000 |
| 2026-03-16 | 39.30 | $37.82 | 463118 |
| 2026-03-13 | 39.32 | $37.17 | 359408 |
| 2026-03-12 | 39.32 | $37.42 | 371756 |
| 2026-03-11 | 39.34 | $38.67 | 315592 |
| 2026-03-10 | 39.27 | $39.63 | 454983 |
| 2026-03-09 | 39.15 | $39.15 | 669509 |
| 2026-03-06 | 39.03 | $38.81 | 639755 |
| 2026-03-05 | 38.86 | $38.52 | 923005 |
| 2026-03-04 | 38.74 | $40.22 | 543600 |
| 2026-03-03 | 38.60 | $40.15 | 420627 |
| 2026-03-02 | 38.49 | $41.10 | 603900 |
| 2026-02-27 | 38.31 | $41.08 | 496209 |
| 2026-02-26 | 38.14 | $40.41 | 403523 |
| 2026-02-25 | 37.99 | $39.89 | 448518 |
| 2026-02-24 | 37.86 | $39.18 | 485122 |
| 2026-02-23 | 37.72 | $39.48 | 418686 |
| 2026-02-20 | 37.55 | $40.26 | 379700 |
| 2026-02-19 | 37.35 | $39.23 | 273629 |
| 2026-02-18 | 37.21 | $39.02 | 267726 |
| 2026-02-17 | 37.02 | $38.85 | 368649 |
| 2026-02-13 | 36.84 | $38.15 | 261620 |
| 2026-02-12 | 36.74 | $37.19 | 299616 |
| 2026-02-11 | 36.70 | $37.79 | 243550 |
| 2026-02-10 | 36.59 | $37.24 | 222942 |
| 2026-02-09 | 36.54 | $37.30 | 353520 |
| 2026-02-06 | 36.46 | $36.66 | 281524 |
| 2026-02-05 | 36.43 | $35.56 | 305393 |
| 2026-02-04 | 36.47 | $36.00 | 414303 |
| 2026-02-03 | 36.44 | $37.39 | 325200 |
| 2026-02-02 | 36.30 | $37.99 | 274093 |
| 2026-01-30 | 36.14 | $37.54 | 235042 |
| 2026-01-29 | 36.02 | $37.57 | 327901 |
| 2026-01-28 | 35.89 | $37.51 | 398200 |
| 2026-01-27 | 35.76 | $37.20 | 430400 |
| 2026-01-26 | 35.63 | $36.50 | 270700 |
| 2026-01-23 | 35.53 | $36.09 | 234159 |
| 2026-01-22 | 35.45 | $36.29 | 299110 |
| 2026-01-21 | 35.36 | $36.29 | 552602 |
| 2026-01-20 | 35.24 | $35.27 | 314222 |
| 2026-01-16 | 35.18 | $35.24 | 379523 |
| 2026-01-15 | 35.09 | $36.11 | 296900 |
| 2026-01-14 | 34.98 | $36.42 | 246500 |
| 2026-01-13 | 34.81 | $35.67 | 258428 |
| 2026-01-12 | 34.73 | $36.23 | 439137 |
| 2026-01-09 | 34.64 | $35.70 | 353076 |
| 2026-01-08 | 34.64 | $35.98 | 264900 |
| 2026-01-07 | 34.64 | $36.32 | 375900 |
| 2026-01-06 | 34.65 | $35.43 | 275324 |
| 2026-01-05 | 34.69 | $34.56 | 392114 |
| 2026-01-02 | 34.77 | $34.92 | 440715 |
| 2025-12-31 | 34.83 | $35.04 | 245700 |
| 2025-12-30 | 34.87 | $34.94 | 216219 |
| 2025-12-29 | 34.91 | $35.00 | 209543 |
| 2025-12-26 | 34.91 | $34.63 | 167100 |
| 2025-12-24 | 34.93 | $34.53 | 152300 |
| 2025-12-23 | 34.96 | $34.50 | 212291 |
| 2025-12-22 | 34.97 | $34.49 | 265300 |
| 2025-12-19 | 34.92 | $33.82 | 428281 |
| 2025-12-18 | 34.92 | $34.00 | 248900 |
| 2025-12-17 | 34.95 | $33.49 | 224533 |
| 2025-12-16 | 35.04 | $33.89 | 415700 |
| 2025-12-15 | 35.08 | $33.15 | 789015 |
| 2025-12-12 | 35.15 | $33.91 | 553400 |
| 2025-12-11 | 35.16 | $34.49 | 751647 |
| 2025-12-10 | 35.15 | $35.76 | 283871 |
| 2025-12-09 | 35.07 | $35.94 | 269824 |
| 2025-12-08 | 35.01 | $36.49 | 670057 |
| 2025-12-05 | 34.77 | $36.18 | 323300 |
| 2025-12-04 | 34.55 | $36.26 | 363612 |
| 2025-12-03 | 34.33 | $36.08 | 350607 |
| 2025-12-02 | 34.07 | $35.86 | 770900 |
| 2025-12-01 | 33.86 | $35.66 | 560945 |
| 2025-11-28 | 33.65 | $35.11 | 169540 |
| 2025-11-26 | 33.43 | $35.05 | 314600 |
| 2025-11-25 | 33.20 | $35.15 | 411782 |
| 2025-11-24 | 32.95 | $34.57 | 418500 |
| 2025-11-21 | 32.68 | $33.54 | 393900 |
| 2025-11-20 | 32.43 | $33.77 | 496300 |
| 2025-11-19 | 32.17 | $34.70 | 455162 |
| 2025-11-18 | 31.84 | $35.19 | 471748 |
| 2025-11-17 | 31.48 | $34.71 | 795873 |
| 2025-11-14 | 31.15 | $34.51 | 319602 |
| 2025-11-13 | 30.85 | $34.09 | 306614 |
| 2025-11-12 | 30.56 | $34.35 | 535020 |
| 2025-11-11 | 30.26 | $34.23 | 461659 |
| 2025-11-10 | 29.94 | $34.66 | 1.1M |
| 2025-11-07 | 29.60 | $31.68 | 321734 |
| 2025-11-06 | 29.39 | $31.80 | 366226 |
| 2025-11-05 | 29.21 | $31.82 | 250630 |
| 2025-11-04 | 29.06 | $31.04 | 404100 |
| 2025-11-03 | 28.97 | $31.53 | 325434 |
| 2025-10-31 | 28.88 | $31.53 | 406838 |
| 2025-10-30 | 28.83 | $30.66 | 246700 |
| 2025-10-29 | 28.83 | $30.51 | 468200 |
| 2025-10-28 | 28.84 | $30.12 | 448030 |
| 2025-10-27 | 28.87 | $29.15 | 326700 |
| 2025-10-24 | 28.95 | $28.47 | 348500 |
| 2025-10-23 | 29.13 | $28.55 | 216700 |
| 2025-10-22 | 29.29 | $28.10 | 236247 |
| 2025-10-21 | 29.49 | $28.00 | 259551 |
| 2025-10-20 | 29.70 | $28.26 | 266540 |
| 2025-10-17 | 29.90 | $28.44 | 256213 |
| 2025-10-16 | 30.07 | $28.33 | 325139 |
| 2025-10-15 | 30.30 | $28.40 | 394977 |
| 2025-10-14 | 30.51 | $27.83 | 424912 |
| 2025-10-13 | 30.71 | $27.78 | 376928 |
| 2025-10-10 | 30.95 | $27.41 | 405276 |
| 2025-10-09 | 31.18 | $28.35 | 324685 |
| 2025-10-08 | 31.36 | $28.66 | 391162 |
| 2025-10-07 | 31.49 | $29.22 | 356217 |
| 2025-10-06 | 31.61 | $29.92 | 337600 |
| 2025-10-03 | 31.70 | $30.53 | 211833 |
| 2025-10-02 | 31.74 | $30.56 | 196800 |
| 2025-10-01 | 31.76 | $30.66 | 239439 |
| 2025-09-30 | 31.76 | $30.70 | 335755 |
| 2025-09-29 | 31.73 | $30.92 | 463966 |
| 2025-09-26 | 31.69 | $31.88 | 185908 |
| 2025-09-25 | 31.60 | $31.84 | 298800 |
| 2025-09-24 | 31.51 | $32.05 | 193800 |
| 2025-09-23 | 31.40 | $32.32 | 269800 |
| 2025-09-22 | 31.26 | $32.13 | 206904 |
| 2025-09-19 | 31.14 | $31.86 | 563602 |
| 2025-09-18 | 31.05 | $33.06 | 254200 |
| 2025-09-17 | 30.89 | $32.47 | 252840 |
| 2025-09-16 | 30.77 | $31.96 | 285438 |
| 2025-09-15 | 30.71 | $32.53 | 351900 |
| 2025-09-12 | 30.59 | $31.93 | 429829 |
| 2025-09-11 | 30.51 | $31.96 | 291402 |
| 2025-09-10 | 30.45 | $31.29 | 387917 |
| 2025-09-09 | 30.42 | $31.65 | 189700 |
| 2025-09-08 | 30.34 | $31.67 | 287847 |
| 2025-09-05 | 30.25 | $31.39 | 266502 |
| 2025-09-04 | 30.19 | $30.89 | 260900 |
| 2025-09-03 | 30.16 | $30.68 | 350156 |
| 2025-09-02 | 30.08 | $30.19 | 387586 |
| 2025-08-29 | 30.00 | $30.05 | 290800 |
| 2025-08-28 | 29.91 | $30.16 | 243330 |
| 2025-08-27 | 29.83 | $29.98 | 299800 |
| 2025-08-26 | 29.76 | $29.78 | 332783 |
| 2025-08-25 | 29.72 | $29.57 | 334137 |
| 2025-08-22 | 29.70 | $29.78 | 305517 |
| 2025-08-21 | 29.66 | $30.08 | 325700 |
| 2025-08-20 | 29.61 | $29.84 | 322414 |
| 2025-08-19 | 29.57 | $29.95 | 501893 |
| 2025-08-18 | 29.47 | $30.76 | 323830 |
| 2025-08-15 | 29.32 | $30.28 | 211423 |
| 2025-08-14 | 29.20 | $30.28 | 295664 |
| 2025-08-13 | 29.09 | $30.70 | 416300 |
| 2025-08-12 | 28.94 | $30.68 | 367120 |
| 2025-08-11 | 28.77 | $30.11 | 356930 |
| 2025-08-08 | 28.65 | $29.90 | 389379 |
| 2025-08-07 | 28.55 | $30.09 | 497042 |
| 2025-08-06 | 28.43 | $30.34 | 904533 |
| 2025-08-05 | 28.26 | $29.16 | 745900 |
| 2025-08-04 | 28.17 | $28.59 | 366934 |
| 2025-08-01 | 28.09 | $28.24 | 269801 |
| 2025-07-31 | 28.01 | $28.52 | 371700 |
| 2025-07-30 | 27.92 | $28.62 | 375524 |
| 2025-07-29 | 27.79 | $28.98 | 264597 |
| 2025-07-28 | 27.66 | $29.10 | 169120 |
| 2025-07-25 | 27.53 | $28.99 | 253839 |
| 2025-07-24 | 27.39 | $29.16 | 388200 |
| 2025-07-23 | 27.24 | $28.87 | 379948 |
| 2025-07-22 | 27.10 | $28.09 | 365872 |
| 2025-07-21 | 26.98 | $27.78 | 223900 |
| 2025-07-18 | 26.89 | $27.85 | 320108 |
| 2025-07-17 | 26.83 | $28.11 | 336588 |
| 2025-07-16 | 26.74 | $27.67 | 420000 |
| 2025-07-15 | 26.67 | $27.30 | 226542 |
| 2025-07-14 | 26.62 | $27.72 | 257497 |
| 2025-07-11 | 26.55 | $27.89 | 259525 |
| 2025-07-10 | 26.44 | $27.62 | 341400 |
| 2025-07-09 | 26.32 | $26.92 | 295234 |
| 2025-07-08 | 26.26 | $27.31 | 331011 |
| 2025-07-07 | 26.18 | $27.05 | 505100 |
| 2025-07-03 | 26.09 | $26.73 | 150800 |
| 2025-07-02 | 26.02 | $26.54 | 313020 |
| 2025-07-01 | 25.95 | $26.17 | 311200 |
| 2025-06-30 | 25.90 | $26.31 | 322400 |
| 2025-06-27 | 25.82 | $26.56 | 270841 |
| 2025-06-26 | 25.75 | $26.23 | 257647 |
| 2025-06-25 | 25.68 | $26.15 | 362500 |
| 2025-06-24 | 25.62 | $25.93 | 325800 |
| 2025-06-23 | 25.55 | $25.66 | 412791 |
| 2025-06-20 | 25.51 | $26.05 | 501020 |
| 2025-06-18 | 25.49 | $26.77 | 351500 |
| 2025-06-17 | 25.44 | $26.29 | 340946 |
| 2025-06-16 | 25.44 | $26.13 | 401809 |
| 2025-06-13 | 25.39 | $26.46 | 347804 |
| 2025-06-12 | 25.31 | $26.13 | 536800 |
| 2025-06-11 | 25.23 | $25.77 | 414050 |
| 2025-06-10 | 25.16 | $25.24 | 235839 |
| 2025-06-09 | 25.06 | $25.65 | 283004 |
| 2025-06-06 | 24.88 | $25.72 | 214300 |
| 2025-06-05 | 24.70 | $25.35 | 289700 |
| 2025-06-04 | 24.50 | $25.30 | 310657 |
| 2025-06-03 | 24.31 | $25.12 | 394841 |
| 2025-06-02 | 24.15 | $25.13 | 317419 |
| 2025-05-30 | 24.00 | $24.85 | 279600 |
| 2025-05-29 | 23.83 | $25.05 | 324800 |
| 2025-05-28 | 23.65 | $24.92 | 471200 |
| 2025-05-27 | 23.48 | $24.90 | 415609 |
| 2025-05-23 | 23.30 | $24.48 | 415214 |
| 2025-05-22 | 23.14 | $24.95 | 801383 |
| 2025-05-21 | 22.95 | $25.65 | 495117 |
| 2025-05-20 | 22.70 | $25.66 | 828200 |
| 2025-05-19 | 22.42 | $26.38 | 1.2M |
| 2025-05-16 | 22.11 | $25.11 | 520600 |
| 2025-05-15 | 21.88 | $24.75 | 318751 |
| 2025-05-14 | 21.65 | $24.65 | 544139 |
| 2025-05-13 | 21.43 | $24.40 | 443126 |
| 2025-05-12 | 21.23 | $23.23 | 535700 |
| 2025-05-09 | 21.06 | $22.07 | 190448 |
| 2025-05-08 | 20.90 | $21.95 | 213800 |
| 2025-05-07 | 20.78 | $21.45 | 242308 |
| 2025-05-06 | 20.62 | $21.45 | 275100 |
| 2025-05-05 | 20.50 | $22.06 | 318234 |
| 2025-05-02 | 20.36 | $21.96 | 246656 |
| 2025-05-01 | 20.31 | $21.55 | 216000 |
| 2025-04-30 | 20.39 | $21.52 | 223028 |
| 2025-04-29 | 20.46 | $21.41 | 250800 |
| 2025-04-28 | 20.54 | $21.30 | 215442 |
| 2025-04-25 | 20.63 | $21.23 | 160006 |
| 2025-04-24 | 20.71 | $21.13 | 186500 |
| 2025-04-23 | 20.82 | $20.76 | 316816 |
| 2025-04-22 | 20.95 | $20.02 | 274600 |
| 2025-04-21 | 21.13 | $20.16 | 369396 |
| 2025-04-17 | 21.28 | $20.54 | 184052 |
| 2025-04-16 | 21.45 | $20.17 | 260675 |
| 2025-04-15 | 21.62 | $20.33 | 314633 |
| 2025-04-14 | 21.77 | $20.33 | 413425 |
| 2025-04-11 | 21.90 | $19.84 | 464308 |
| 2025-04-10 | 22.07 | $18.92 | 554700 |
| 2025-04-09 | 22.27 | $19.50 | 1.1M |
| 2025-04-08 | 22.47 | $18.25 | 706431 |
| 2025-04-07 | 22.72 | $19.03 | 841600 |
| 2025-04-04 | 22.91 | $19.24 | 1.0M |
| 2025-04-03 | 23.12 | $20.87 | 792728 |
| 2025-04-02 | 23.24 | $23.15 | 372653 |
| 2025-04-01 | 23.24 | $23.11 | 332447 |
| 2025-03-31 | 23.15 | $22.85 | 379134 |
| 2025-03-28 | 23.07 | $23.08 | 310569 |
| 2025-03-27 | 23.01 | $22.89 | 332200 |
| 2025-03-26 | 22.97 | $23.34 | 263599 |
| 2025-03-25 | 22.92 | $23.35 | 229980 |
| 2025-03-24 | 22.85 | $23.56 | 314159 |
| 2025-03-21 | 22.79 | $23.32 | 490214 |
| 2025-03-20 | 22.75 | $23.88 | 330700 |
| 2025-03-19 | 22.71 | $23.64 | 380971 |
| 2025-03-18 | 22.68 | $23.18 | 244508 |
| 2025-03-17 | 22.66 | $22.93 | 461137 |
| 2025-03-14 | 22.65 | $23.25 | 295349 |
| 2025-03-13 | 22.61 | $22.98 | 293922 |
| 2025-03-12 | 22.58 | $23.46 | 353708 |
| 2025-03-11 | 22.52 | $23.38 | 478300 |
| 2025-03-10 | 22.45 | $22.79 | 416434 |
| 2025-03-07 | 22.39 | $23.43 | 533907 |
| 2025-03-06 | 22.30 | $23.28 | 880771 |
| 2025-03-05 | 22.22 | $23.06 | 1.0M |
| 2025-03-04 | 22.15 | $21.32 | 471349 |
| 2025-03-03 | 22.15 | $21.33 | 407928 |
| 2025-02-28 | 22.16 | $21.83 | 667207 |
| 2025-02-27 | 22.16 | $22.06 | 580632 |
| 2025-02-26 | 22.14 | $22.35 | 535200 |
| 2025-02-25 | 22.08 | $21.96 | 404897 |
| 2025-02-24 | 22.04 | $22.27 | 370572 |
| 2025-02-21 | 21.98 | $22.66 | 582131 |
| 2025-02-20 | 21.92 | $23.07 | 428632 |
| 2025-02-19 | 21.82 | $23.06 | 546511 |
| 2025-02-18 | 21.73 | $22.77 | 498700 |
| 2025-02-14 | 21.66 | $22.62 | 292100 |
| 2025-02-13 | 21.61 | $22.50 | 307700 |
| 2025-02-12 | 21.60 | $22.42 | 223863 |
| 2025-02-11 | 21.59 | $22.19 | 300860 |
| 2025-02-10 | 21.59 | $21.94 | 221600 |
| 2025-02-07 | 21.60 | $21.63 | 188832 |
| 2025-02-06 | 21.64 | $21.64 | 226028 |
| 2025-02-05 | 21.67 | $21.80 | 212600 |
| 2025-02-04 | 21.69 | $21.65 | 230966 |
| 2025-02-03 | 21.73 | $21.19 | 306200 |
| 2025-01-31 | 21.81 | $21.58 | 319043 |
| 2025-01-30 | 21.82 | $21.82 | 283932 |
| 2025-01-29 | 21.81 | $21.69 | 293300 |
| 2025-01-28 | 21.82 | $21.11 | 317000 |
| 2025-01-27 | 21.86 | $21.10 | 278100 |
| 2025-01-24 | 21.91 | $21.14 | 348297 |
| 2025-01-23 | 21.95 | $21.43 | 219786 |
| 2025-01-22 | 21.94 | $21.10 | 434246 |
| 2025-01-21 | 21.94 | $21.34 | 535000 |
| 2025-01-17 | 21.94 | $21.39 | 302500 |
| 2025-01-16 | 21.94 | $21.58 | 244529 |
| 2025-01-15 | 21.92 | $22.16 | 301716 |
| 2025-01-14 | 21.90 | $22.36 | 216600 |
| 2025-01-13 | 21.88 | $22.18 | 239703 |
| 2025-01-10 | 21.86 | $22.04 | 490400 |
| 2025-01-08 | 21.87 | $22.44 | 212113 |
| 2025-01-07 | 21.85 | $22.38 | 290263 |
| 2025-01-06 | 21.83 | $22.02 | 291715 |
| 2025-01-03 | 21.85 | $22.56 | 312183 |
| 2025-01-02 | 21.84 | $22.69 | 316628 |
| 2024-12-31 | 21.80 | $21.83 | 233744 |
| 2024-12-30 | 21.80 | $21.70 | 331005 |
| 2024-12-27 | 21.79 | $21.80 | 209600 |
| 2024-12-26 | 21.78 | $22.01 | 221142 |
| 2024-12-24 | 21.76 | $22.11 | 146439 |
| 2024-12-23 | 21.74 | $21.80 | 252900 |
| 2024-12-20 | 21.77 | $21.25 | 412903 |
| 2024-12-19 | 21.85 | $21.21 | 396651 |
| 2024-12-18 | 21.95 | $21.35 | 307737 |
| 2024-12-17 | 22.06 | $21.31 | 392202 |
| 2024-12-16 | 22.18 | $21.28 | 404700 |
| 2024-12-13 | 22.30 | $21.74 | 281122 |
| 2024-12-12 | 22.40 | $21.85 | 332700 |
| 2024-12-11 | 22.53 | $21.77 | 336208 |
| 2024-12-10 | 22.61 | $22.31 | 234224 |
| 2024-12-09 | 22.65 | $22.03 | 321208 |
| 2024-12-06 | 22.78 | $22.01 | 346300 |
| 2024-12-05 | 22.92 | $22.30 | 399346 |
| 2024-12-04 | 23.03 | $22.46 | 427103 |
| 2024-12-03 | 23.12 | $21.82 | 644700 |
| 2024-12-02 | 23.24 | $21.95 | 530776 |
| 2024-11-29 | 23.34 | $21.46 | 269400 |
| 2024-11-27 | 23.46 | $21.53 | 440617 |
| 2024-11-26 | 23.55 | $21.58 | 437400 |
| 2024-11-25 | 23.64 | $21.83 | 703700 |
| 2024-11-22 | 23.73 | $22.26 | 419300 |
| 2024-11-21 | 23.82 | $22.85 | 531195 |
| 2024-11-20 | 23.87 | $23.33 | 466474 |
| 2024-11-19 | 23.91 | $23.60 | 388100 |
| 2024-11-18 | 23.97 | $23.67 | 311168 |
| 2024-11-15 | 24.03 | $23.65 | 311537 |
| 2024-11-14 | 24.10 | $23.82 | 558617 |
| 2024-11-13 | 24.15 | $24.42 | 470504 |
| 2024-11-12 | 24.16 | $23.25 | 495700 |
| 2024-11-11 | 24.21 | $23.26 | 773000 |
| 2024-11-08 | 24.29 | $24.58 | 610319 |
| 2024-11-07 | 24.31 | $24.73 | 362952 |
| 2024-11-06 | 24.32 | $24.59 | 397337 |
| 2024-11-05 | 24.33 | $24.22 | 233688 |
| 2024-11-04 | 24.38 | $24.19 | 573107 |
| 2024-11-01 | 24.46 | $24.06 | 345834 |
| 2024-10-31 | 24.52 | $23.85 | 246600 |
| 2024-10-30 | 24.63 | $23.25 | 370060 |
| 2024-10-29 | 24.78 | $23.33 | 286527 |
| 2024-10-28 | 24.92 | $23.73 | 338300 |
| 2024-10-25 | 25.07 | $23.93 | 186200 |
| 2024-10-24 | 25.18 | $24.03 | 165341 |
| 2024-10-23 | 25.29 | $24.08 | 323700 |
| 2024-10-22 | 25.37 | $24.81 | 267702 |
| 2024-10-21 | 25.40 | $24.83 | 217300 |
| 2024-10-18 | 25.39 | $25.03 | 275600 |
| 2024-10-17 | 25.36 | $24.79 | 172004 |
| 2024-10-16 | 25.35 | $24.63 | 222500 |
| 2024-10-15 | 25.32 | $24.30 | 276033 |
| 2024-10-14 | 25.32 | $24.83 | 238500 |
| 2024-10-11 | 25.29 | $24.89 | 255137 |
| 2024-10-10 | 25.25 | $25.06 | 203315 |
| 2024-10-09 | 25.19 | $24.75 | 330029 |
| 2024-10-08 | 25.13 | $25.31 | 411022 |
| 2024-10-07 | 25.01 | $25.62 | 342600 |
| 2024-10-04 | 24.89 | $25.34 | 440300 |
| 2024-10-03 | 24.78 | $25.98 | 208000 |
| 2024-10-02 | 24.67 | $26.31 | 176735 |
| 2024-10-01 | 24.55 | $26.17 | 357013 |
| 2024-09-30 | 24.44 | $26.65 | 334876 |
| 2024-09-27 | 24.37 | $26.17 | 288100 |
| 2024-09-26 | 24.31 | $26.30 | 339247 |
| 2024-09-25 | 24.24 | $25.67 | 370800 |
| 2024-09-24 | 24.23 | $25.28 | 270748 |
| 2024-09-23 | 24.23 | $24.80 | 198900 |
| 2024-09-20 | 24.25 | $24.38 | 305900 |
| 2024-09-19 | 24.33 | $24.57 | 220749 |
| 2024-09-18 | 24.41 | $24.08 | 213827 |
| 2024-09-17 | 24.52 | $24.23 | 172800 |
| 2024-09-16 | 24.67 | $24.20 | 263200 |
| 2024-09-13 | 24.81 | $24.07 | 272419 |
| 2024-09-12 | 24.95 | $23.92 | 388110 |
| 2024-09-11 | 25.11 | $23.59 | 450515 |
| 2024-09-10 | 25.28 | $22.94 | 480422 |
| 2024-09-09 | 25.49 | $23.24 | 340900 |
| 2024-09-06 | 25.66 | $23.11 | 522800 |
| 2024-09-05 | 25.86 | $23.79 | 350900 |
| 2024-09-04 | 26.02 | $23.89 | 362200 |
| 2024-09-03 | 26.15 | $24.01 | 594832 |
| 2024-08-30 | 26.20 | $25.08 | 216500 |
| 2024-08-29 | 26.19 | $24.96 | 297200 |
| 2024-08-28 | 26.21 | $25.06 | 229017 |
| 2024-08-27 | 26.27 | $25.37 | 332753 |
| 2024-08-26 | 26.30 | $25.39 | 335800 |
| 2024-08-23 | 26.32 | $25.13 | 475438 |
| 2024-08-22 | 26.34 | $25.91 | 452028 |
| 2024-08-21 | 26.30 | $26.17 | 401439 |
| 2024-08-20 | 26.23 | $26.40 | 407312 |
| 2024-08-19 | 26.18 | $27.24 | 711608 |
| 2024-08-16 | 26.08 | $26.90 | 481712 |
| 2024-08-15 | 25.97 | $26.96 | 249856 |
| 2024-08-14 | 25.87 | $27.04 | 361902 |
| 2024-08-13 | 25.81 | $27.06 | 247706 |
| 2024-08-12 | 25.76 | $27.03 | 269724 |
| 2024-08-09 | 25.71 | $26.67 | 412875 |
| 2024-08-08 | 25.67 | $27.22 | 402273 |
| 2024-08-07 | 25.64 | $26.82 | 444800 |
| 2024-08-06 | 25.64 | $26.63 | 613800 |
| 2024-08-05 | 25.64 | $25.03 | 775119 |
| 2024-08-02 | 25.75 | $24.82 | 620889 |
| 2024-08-01 | 25.90 | $25.25 | 599400 |
| 2024-07-31 | 26.10 | $26.42 | 434600 |
| 2024-07-30 | 26.23 | $25.87 | 524544 |
| 2024-07-29 | 26.38 | $25.87 | 497852 |
| 2024-07-26 | 26.52 | $25.46 | 682747 |
| 2024-07-25 | 26.69 | $25.13 | 632758 |
| 2024-07-24 | 26.91 | $24.80 | 365100 |
| 2024-07-23 | 27.17 | $25.28 | 366423 |
| 2024-07-22 | 27.41 | $25.30 | 314793 |
| 2024-07-19 | 27.61 | $24.77 | 401000 |
| 2024-07-18 | 27.83 | $25.02 | 518900 |
| 2024-07-17 | 28.00 | $25.78 | 352123 |
| 2024-07-16 | 28.13 | $26.06 | 631312 |
| 2024-07-15 | 28.23 | $26.06 | 725630 |
| 2024-07-12 | 28.36 | $25.80 | 621484 |
| 2024-07-11 | 28.51 | $26.69 | 326149 |
| 2024-07-10 | 28.62 | $26.71 | 473350 |
| 2024-07-09 | 28.74 | $26.77 | 588382 |
| 2024-07-08 | 28.86 | $27.15 | 653901 |
| 2024-07-05 | 28.97 | $27.90 | 574365 |
| 2024-07-03 | 29.07 | $29.25 | 175023 |
| 2024-07-02 | 29.04 | $28.96 | 330500 |
| 2024-07-01 | 29.09 | $28.81 | 430045 |
| 2024-06-28 | 29.14 | $28.79 | 422400 |
| 2024-06-27 | 29.16 | $28.85 | 536498 |
| 2024-06-26 | 29.17 | $29.40 | 459623 |
| 2024-06-25 | 29.15 | $30.12 | 589103 |
| 2024-06-24 | 29.08 | $30.05 | 687036 |
| 2024-06-21 | 28.96 | $29.24 | 492795 |
| 2024-06-20 | 28.88 | $29.20 | 837210 |
| 2024-06-18 | 28.79 | $28.48 | 384100 |
| 2024-06-17 | 28.72 | $28.22 | 616200 |
| 2024-06-14 | 28.65 | $28.07 | 469300 |
| 2024-06-13 | 28.56 | $28.66 | 492800 |
| 2024-06-12 | 28.37 | $28.95 | 435665 |
| 2024-06-11 | 28.17 | $28.75 | 678400 |
| 2024-06-10 | 27.95 | $29.22 | 423141 |
| 2024-06-07 | 27.69 | $29.06 | 423700 |
| 2024-06-06 | 27.43 | $29.43 | 414734 |
| 2024-06-05 | 27.15 | $29.97 | 785900 |
| 2024-06-04 | 26.81 | $28.65 | 908072 |
| 2024-06-03 | 26.55 | $29.80 | 1.1M |
| 2024-05-31 | 26.22 | $29.91 | 1.1M |
| 2024-05-30 | 25.88 | $29.12 | 894249 |
| 2024-05-29 | 25.56 | $29.17 | 850365 |
| 2024-05-28 | 25.24 | $28.95 | 875200 |
| 2024-05-24 | 24.95 | $28.64 | 1.1M |
| 2024-05-23 | 24.65 | $27.75 | 1.1M |
| 2024-05-22 | 24.39 | $27.68 | 1.2M |
| 2024-05-21 | 24.13 | $27.27 | 959027 |
| 2024-05-20 | 23.88 | $27.11 | 1.3M |
| 2024-05-17 | 23.62 | $26.79 | 877245 |
| 2024-05-16 | 23.35 | $26.35 | 1.2M |
| 2024-05-15 | 23.09 | $24.86 | 1.2M |
| 2024-05-14 | 22.91 | $24.98 | 964615 |
| 2024-05-13 | 22.73 | $24.19 | 457314 |
| 2024-05-10 | 22.59 | $24.18 | 767109 |
| 2024-05-09 | 22.44 | $23.89 | 485000 |
| 2024-05-08 | 22.33 | $23.64 | 667756 |
| 2024-05-07 | 22.22 | $23.33 | 302500 |
| 2024-05-06 | 22.12 | $23.36 | 390707 |
| 2024-05-03 | 22.03 | $23.14 | 512620 |
| 2024-05-02 | 21.94 | $23.16 | 929000 |
| 2024-05-01 | 21.83 | $22.85 | 685350 |
| 2024-04-30 | 21.75 | $22.76 | 377000 |
| 2024-04-29 | 21.62 | $22.99 | 714201 |
| 2024-04-26 | 21.49 | $22.81 | 1.2M |
| 2024-04-25 | 21.36 | $22.47 | 688258 |
| 2024-04-24 | 21.25 | $22.39 | 605800 |
| 2024-04-23 | 21.13 | $22.32 | 902235 |
| 2024-04-22 | 21.01 | $21.91 | 1.1M |
| 2024-04-19 | 20.90 | $21.34 | 625903 |
| 2024-04-18 | 20.83 | $21.20 | 746223 |
| 2024-04-17 | 20.76 | $21.23 | 707900 |
| 2024-04-16 | 20.67 | $21.46 | 775307 |
| 2024-04-15 | 20.58 | $21.39 | 786600 |
| 2024-04-12 | 20.51 | $21.11 | 882300 |
| 2024-04-11 | 20.44 | $21.64 | 727666 |
| 2024-04-10 | 20.37 | $21.61 | 807700 |
| 2024-04-09 | 20.30 | $21.24 | 792100 |
| 2024-04-08 | 20.23 | $21.58 | 923808 |
| 2024-04-05 | 20.15 | $21.27 | 696900 |
| 2024-04-04 | 20.06 | $21.06 | 755100 |
| 2024-04-03 | 20.00 | $21.13 | 848700 |
| 2024-04-02 | 19.89 | $20.23 | 681105 |
| 2024-04-01 | 19.82 | $20.36 | 686136 |
| 2024-03-28 | 19.83 | $20.30 | 728805 |
| 2024-03-27 | 19.84 | $20.20 | 628100 |
| 2024-03-26 | 19.84 | $20.05 | 682320 |
| 2024-03-25 | 19.85 | $19.81 | 638516 |
| 2024-03-22 | 19.87 | $19.77 | 503000 |
| 2024-03-21 | 19.89 | $20.02 | 724700 |
| 2024-03-20 | 19.88 | $19.68 | 919717 |
| 2024-03-19 | 19.90 | $19.52 | 715414 |
| 2024-03-18 | 19.94 | $19.60 | 854828 |
| 2024-03-15 | 19.98 | $19.95 | 885800 |
| 2024-03-14 | 19.99 | $19.85 | 657210 |
| 2024-03-13 | 20.02 | $20.24 | 695518 |
| 2024-03-12 | 20.03 | $20.12 | 616316 |
| 2024-03-11 | 20.07 | $19.84 | 282535 |
| 2024-03-08 | 20.10 | $19.90 | 723250 |
| 2024-03-07 | 20.12 | $19.61 | 850966 |
| 2024-03-06 | 20.18 | $19.82 | 1.2M |
| 2024-03-05 | 20.21 | $18.96 | 1.5M |
| 2024-03-04 | 20.28 | $18.81 | 2.7M |
| 2024-03-01 | 20.37 | $20.60 | 833000 |
| 2024-02-29 | 20.39 | $20.35 | 563700 |
| 2024-02-28 | 20.44 | $20.23 | 675949 |
| 2024-02-27 | 20.52 | $20.41 | 535021 |
| 2024-02-26 | 20.56 | $20.19 | 661229 |
| 2024-02-23 | 20.63 | $20.03 | 288000 |
| 2024-02-22 | 20.70 | $19.96 | 442117 |
| 2024-02-21 | 20.78 | $20.04 | 644310 |
| 2024-02-20 | 20.82 | $20.28 | 671579 |
| 2024-02-16 | 20.86 | $20.36 | 517951 |
| 2024-02-15 | 20.90 | $20.25 | 567934 |
| 2024-02-14 | 20.92 | $20.40 | 647620 |
| 2024-02-13 | 20.92 | $20.47 | 604614 |
| 2024-02-12 | 20.92 | $20.88 | 619909 |
| 2024-02-09 | 20.90 | $20.53 | 614152 |
| 2024-02-08 | 20.90 | $20.29 | 691900 |
| 2024-02-07 | 20.91 | $20.74 | 726800 |
| 2024-02-06 | 20.91 | $20.36 | 482181 |
| 2024-02-05 | 20.92 | $20.38 | 518907 |
| 2024-02-02 | 20.95 | $20.57 | 429586 |
| 2024-02-01 | 20.97 | $21.05 | 735465 |
| 2024-01-31 | 20.93 | $21.42 | 312030 |
| 2024-01-30 | 20.85 | $21.71 | 310600 |
| 2024-01-29 | 20.75 | $21.28 | 493400 |
| 2024-01-26 | 20.69 | $21.55 | 329035 |
| 2024-01-25 | 20.61 | $21.50 | 455655 |
| 2024-01-24 | 20.54 | $21.60 | 858900 |
| 2024-01-23 | 20.46 | $20.76 | 379620 |
| 2024-01-22 | 20.41 | $21.06 | 399000 |
| 2024-01-19 | 20.32 | $21.12 | 539903 |
| 2024-01-18 | 20.24 | $20.66 | 356100 |
| 2024-01-17 | 20.16 | $20.47 | 264800 |
| 2024-01-16 | 20.09 | $20.46 | 419900 |
| 2024-01-12 | 20.00 | $20.41 | 468639 |
| 2024-01-11 | 19.90 | $20.52 | 438367 |
| 2024-01-10 | 19.78 | $20.51 | 352500 |
| 2024-01-09 | 19.66 | $20.73 | 583904 |
| 2024-01-08 | 19.54 | $20.65 | 639737 |
| 2024-01-05 | 19.43 | $21.05 | 664500 |
| 2024-01-04 | 19.28 | $20.80 | 603218 |
| 2024-01-03 | 19.16 | $20.26 | 542300 |
| 2024-01-02 | 19.09 | $19.81 | 477500 |
| 2023-12-29 | 19.04 | $19.82 | 327326 |
| 2023-12-28 | 18.98 | $19.96 | 255048 |
| 2023-12-27 | 18.88 | $20.06 | 286550 |
| 2023-12-26 | 18.77 | $20.01 | 449129 |
| 2023-12-22 | 18.67 | $20.06 | 509040 |
| 2023-12-21 | 18.57 | $19.87 | 441200 |
| 2023-12-20 | 18.46 | $19.18 | 710715 |
| 2023-12-19 | 18.40 | $19.53 | 540100 |
| 2023-12-18 | 18.32 | $19.02 | 694220 |
| 2023-12-15 | 18.27 | $19.13 | 843476 |
| 2023-12-14 | 18.19 | $18.66 | 442699 |
| 2023-12-13 | 18.16 | $18.36 | 508100 |
| 2023-12-12 | 18.13 | $18.08 | 373400 |
| 2023-12-11 | 18.09 | $18.21 | 340714 |
| 2023-12-08 | 18.04 | $18.33 | 319900 |
| 2023-12-07 | 17.99 | $18.34 | 346348 |
| 2023-12-06 | 17.92 | $18.17 | 365100 |
| 2023-12-05 | 17.87 | $18.30 | 482102 |
| 2023-12-04 | 17.84 | $18.84 | 535604 |
| 2023-12-01 | 17.79 | $18.96 | 521030 |
| 2023-11-30 | 17.74 | $18.43 | 483470 |
| 2023-11-29 | 17.70 | $18.07 | 727107 |
| 2023-11-28 | 17.68 | $17.88 | 665100 |
| 2023-11-27 | 17.67 | $18.00 | 490000 |
| 2023-11-24 | 17.66 | $18.03 | 290743 |
| 2023-11-22 | 17.66 | $17.76 | 342003 |
| 2023-11-21 | 17.67 | $17.92 | 372900 |
| 2023-11-20 | 17.67 | $18.00 | 466881 |
| 2023-11-17 | 17.66 | $17.85 | 513435 |
| 2023-11-16 | 17.65 | $17.67 | 685500 |
| 2023-11-15 | 17.64 | $17.93 | 683700 |
| 2023-11-14 | 17.63 | $17.85 | 857719 |
| 2023-11-13 | 17.64 | $17.27 | 522601 |
| 2023-11-10 | 17.67 | $17.17 | 764300 |
| 2023-11-09 | 17.72 | $17.33 | 893313 |
| 2023-11-08 | 17.75 | $16.93 | 1.1M |
| 2023-11-07 | 17.81 | $17.20 | 907099 |
| 2023-11-06 | 17.87 | $17.64 | 799000 |
| 2023-11-03 | 17.90 | $18.00 | 658023 |
| 2023-11-02 | 17.91 | $17.94 | 827923 |
| 2023-11-01 | 17.91 | $17.63 | 532999 |
| 2023-10-31 | 17.90 | $17.58 | 346300 |
| 2023-10-30 | 17.90 | $17.74 | 517500 |
| 2023-10-27 | 17.92 | $17.75 | 564000 |
| 2023-10-26 | 17.95 | $17.98 | 621600 |
| 2023-10-25 | 17.97 | $17.95 | 523269 |
| 2023-10-24 | 17.98 | $18.02 | 584935 |
| 2023-10-23 | 17.99 | $17.70 | 544300 |
| 2023-10-20 | 18.01 | $17.62 | 447824 |
| 2023-10-19 | 18.04 | $17.52 | 402308 |
| 2023-10-18 | 18.06 | $17.83 | 493100 |
| 2023-10-17 | 18.08 | $18.05 | 550000 |
| 2023-10-16 | 18.09 | $17.83 | 933123 |
| 2023-10-13 | 18.09 | $18.13 | 537941 |
| 2023-10-12 | 18.08 | $17.89 | 318273 |
| 2023-10-11 | 18.09 | $18.27 | 364652 |
| 2023-10-10 | 18.07 | $18.28 | 538500 |
| 2023-10-09 | 18.06 | $18.34 | 291001 |
| 2023-10-06 | 18.06 | $18.22 | 665000 |
| 2023-10-05 | 18.06 | $17.82 | 587700 |
| 2023-10-04 | 18.08 | $17.52 | 1.0M |
| 2023-10-03 | 18.12 | $17.62 | 839515 |
| 2023-10-02 | 18.17 | $18.05 | 555800 |
| 2023-09-29 | 18.23 | $18.34 | 583700 |
| 2023-09-28 | 18.28 | $18.31 | 691700 |
| 2023-09-27 | 18.34 | $18.23 | 626900 |
| 2023-09-26 | 18.38 | $18.22 | 532416 |
| 2023-09-25 | 18.40 | $18.18 | 519300 |
| 2023-09-22 | 18.43 | $18.13 | 522142 |
| 2023-09-21 | 18.47 | $17.99 | 669800 |
| 2023-09-20 | 18.53 | $18.22 | 714623 |
| 2023-09-19 | 18.57 | $18.16 | 575311 |
| 2023-09-18 | 18.64 | $17.95 | 431700 |
| 2023-09-15 | 18.73 | $17.80 | 572000 |
| 2023-09-14 | 18.83 | $18.05 | 799200 |
| 2023-09-13 | 18.91 | $17.99 | 656300 |
| 2023-09-12 | 19.01 | $18.11 | 522736 |
| 2023-09-11 | 19.11 | $18.29 | 615700 |
| 2023-09-08 | 19.20 | $18.19 | 265833 |
| 2023-09-07 | 19.31 | $18.15 | 671200 |
| 2023-09-06 | 19.42 | $18.43 | 416950 |
| 2023-09-05 | 19.52 | $18.65 | 677800 |
| 2023-09-01 | 19.62 | $19.29 | 488165 |
| 2023-08-31 | 19.68 | $19.30 | 649800 |
| 2023-08-30 | 19.79 | $19.39 | 551400 |
| 2023-08-29 | 19.86 | $19.11 | 455023 |
| 2023-08-28 | 19.97 | $18.70 | 555623 |
| 2023-08-25 | 20.11 | $18.65 | 1.1M |
| 2023-08-24 | 20.26 | $18.91 | 599848 |
| 2023-08-23 | 20.34 | $19.16 | 282423 |
| 2023-08-22 | 20.42 | $19.19 | 508911 |
| 2023-08-21 | 20.49 | $19.58 | 408543 |
| 2023-08-18 | 20.54 | $19.70 | 563316 |
| 2023-08-17 | 20.57 | $19.81 | 492900 |
| 2023-08-16 | 20.59 | $19.69 | 434700 |
| 2023-08-15 | 20.64 | $19.97 | 273100 |
| 2023-08-14 | 20.66 | $19.98 | 733249 |
| 2023-08-11 | 20.65 | $20.23 | 429145 |
| 2023-08-10 | 20.64 | $20.38 | 367100 |
| 2023-08-09 | 20.65 | $20.36 | 515985 |
| 2023-08-08 | 20.65 | $20.43 | 318899 |
| 2023-08-07 | 20.67 | $20.49 | 757631 |
| 2023-08-04 | 20.66 | $20.64 | 908754 |
| 2023-08-03 | 20.63 | $21.51 | 882717 |
| 2023-08-02 | 20.54 | $20.78 | 662096 |
| 2023-08-01 | 20.48 | $21.32 | 279644 |
| 2023-07-31 | 20.40 | $21.46 | 426951 |
| 2023-07-28 | 20.30 | $21.58 | 895066 |
| 2023-07-27 | 20.18 | $20.54 | 350000 |
| 2023-07-26 | 20.11 | $20.75 | 245500 |
| 2023-07-25 | 20.03 | $20.64 | 324500 |
| 2023-07-24 | 19.94 | $20.60 | 550500 |
| 2023-07-21 | 19.85 | $20.25 | 535500 |
| 2023-07-20 | 19.78 | $20.20 | 439929 |
| 2023-07-19 | 19.71 | $20.60 | 536771 |
| 2023-07-18 | 19.63 | $20.38 | 412474 |
| 2023-07-17 | 19.55 | $19.90 | 574522 |
| 2023-07-14 | 19.52 | $20.06 | 295618 |
| 2023-07-13 | 19.45 | $20.48 | 364900 |
| 2023-07-12 | 19.38 | $20.48 | 483195 |
| 2023-07-11 | 19.31 | $20.65 | 990111 |
| 2023-07-10 | 19.22 | $20.30 | 595857 |
| 2023-07-07 | 19.17 | $20.15 | 796812 |
| 2023-07-06 | 19.11 | $19.61 | 382191 |
| 2023-07-05 | 19.07 | $19.62 | 268800 |
| 2023-07-03 | 18.99 | $19.74 | 245326 |
| 2023-06-30 | 18.92 | $19.40 | 645918 |
| 2023-06-29 | 18.84 | $19.32 | 526006 |
| 2023-06-28 | 18.74 | $19.07 | 452500 |
| 2023-06-27 | 18.68 | $19.05 | 501027 |
| 2023-06-26 | 18.63 | $18.89 | 539100 |
| 2023-06-23 | 18.58 | $18.81 | 561762 |
| 2023-06-22 | 18.54 | $18.85 | 289517 |
| 2023-06-21 | 18.51 | $18.88 | 356300 |
| 2023-06-20 | 18.49 | $18.87 | 411409 |
| 2023-06-16 | 18.50 | $18.88 | 301215 |
| 2023-06-15 | 18.51 | $19.20 | 335220 |
| 2023-06-14 | 18.51 | $18.83 | 480649 |
| 2023-06-13 | 18.50 | $19.06 | 473345 |
| 2023-06-12 | 18.51 | $18.93 | 497858 |
| 2023-06-09 | 18.50 | $18.92 | 761623 |
| 2023-06-08 | 18.50 | $19.25 | 713943 |
| 2023-06-07 | 18.46 | $18.96 | 620820 |
| 2023-06-06 | 18.42 | $18.77 | 701389 |
| 2023-06-05 | 18.40 | $18.21 | 371392 |
| 2023-06-02 | 18.38 | $18.30 | 416116 |
| 2023-06-01 | 18.33 | $17.79 | 745741 |
| 2023-05-31 | 18.34 | $17.22 | 906634 |
| 2023-05-30 | 18.39 | $17.98 | 676329 |
| 2023-05-26 | 18.42 | $18.04 | 504459 |
| 2023-05-25 | 18.47 | $17.93 | 342759 |
| 2023-05-24 | 18.51 | $17.97 | 262915 |
| 2023-05-23 | 18.55 | $18.17 | 405200 |
| 2023-05-22 | 18.59 | $18.60 | 546818 |
| 2023-05-19 | 18.65 | $19.06 | 461310 |
| 2023-05-18 | 18.68 | $19.09 | 420600 |
| 2023-05-17 | 18.73 | $19.06 | 458100 |
| 2023-05-16 | 18.81 | $18.78 | 699361 |
| 2023-05-15 | 18.91 | $19.24 | 814840 |
| 2023-05-12 | 18.98 | $18.65 | 305807 |
| 2023-05-11 | 19.07 | $18.92 | 792500 |
| 2023-05-10 | 19.13 | $18.55 | 963824 |
| 2023-05-09 | 19.18 | $18.08 | 792600 |
| 2023-05-08 | 19.25 | $18.28 | 670160 |
| 2023-05-05 | 19.28 | $17.81 | 711747 |
| 2023-05-04 | 19.31 | $17.33 | 794600 |
| 2023-05-03 | 19.37 | $18.04 | 646900 |
| 2023-05-02 | 19.38 | $18.26 | 1.1M |
| 2023-05-01 | 19.38 | $18.51 | 783292 |
| 2023-04-28 | 19.40 | $19.14 | 584539 |
| 2023-04-27 | 19.36 | $18.72 | 820343 |
| 2023-04-26 | 19.36 | $18.68 | 635881 |
| 2023-04-25 | 19.35 | $19.06 | 884536 |
| 2023-04-24 | 19.31 | $19.64 | 827946 |
| 2023-04-21 | 19.23 | $19.67 | 453098 |
| 2023-04-20 | 19.17 | $20.26 | 531300 |
| 2023-04-19 | 19.06 | $20.64 | 654937 |
| 2023-04-18 | 18.95 | $20.71 | 479417 |
| 2023-04-17 | 18.82 | $20.68 | 855800 |
| 2023-04-14 | 18.70 | $20.43 | 444500 |
| 2023-04-13 | 18.63 | $20.10 | 561680 |
| 2023-04-12 | 18.58 | $19.58 | 750633 |
| 2023-04-11 | 18.57 | $19.45 | 830246 |
| 2023-04-10 | 18.55 | $18.82 | 773100 |
| 2023-04-06 | 18.57 | $18.41 | 686312 |
| 2023-04-05 | 18.62 | $18.51 | 840966 |
| 2023-04-04 | 18.73 | $18.23 | 371918 |
| 2023-04-03 | 18.84 | $18.44 | 717700 |
| 2023-03-31 | 18.95 | $18.74 | 748818 |
| 2023-03-30 | 19.06 | $18.52 | 230915 |
| 2023-03-29 | 19.17 | $18.66 | 302503 |
| 2023-03-28 | 19.27 | $18.45 | 302400 |
| 2023-03-27 | 19.31 | $18.28 | 328913 |
| 2023-03-24 | 19.40 | $18.08 | 347739 |
| 2023-03-23 | 19.47 | $18.31 | 474300 |
| 2023-03-22 | 19.53 | $18.07 | 380667 |
| 2023-03-21 | 19.55 | $18.52 | 461602 |
| 2023-03-20 | 19.56 | $18.03 | 452000 |
| 2023-03-17 | 19.64 | $18.34 | 868400 |
| 2023-03-16 | 19.68 | $19.04 | 382600 |
| 2023-03-15 | 19.66 | $19.06 | 583010 |
| 2023-03-14 | 19.64 | $19.51 | 453300 |
| 2023-03-13 | 19.60 | $18.97 | 774200 |
| 2023-03-10 | 19.61 | $19.25 | 649154 |
| 2023-03-09 | 19.63 | $19.46 | 702952 |
| 2023-03-08 | 19.64 | $20.59 | 640701 |
| 2023-03-07 | 19.58 | $20.49 | 1.0M |
| 2023-03-06 | 19.53 | $20.58 | 798742 |
| 2023-03-03 | 19.47 | $21.07 | 1.1M |
| 2023-03-02 | 19.36 | $20.70 | 1.2M |
| 2023-03-01 | 19.28 | $20.54 | 1.7M |
| 2023-02-28 | 19.18 | $19.38 | 690116 |
| 2023-02-27 | 19.11 | $20.08 | 799338 |
| 2023-02-24 | 19.02 | $19.48 | 420506 |
| 2023-02-23 | 18.95 | $19.40 | 485759 |
| 2023-02-22 | 18.88 | $18.55 | 333635 |
| 2023-02-21 | 18.88 | $18.63 | 530218 |
| 2023-02-17 | 18.85 | $19.62 | 551500 |
| 2023-02-16 | 18.77 | $19.28 | 427844 |
| 2023-02-15 | 18.70 | $18.64 | 342734 |
| 2023-02-14 | 18.66 | $18.61 | 613848 |
| 2023-02-13 | 18.61 | $18.76 | 461600 |
| 2023-02-10 | 18.56 | $19.18 | 408082 |
| 2023-02-09 | 18.48 | $19.60 | 520981 |
| 2023-02-08 | 18.37 | $19.63 | 374500 |
| 2023-02-07 | 18.26 | $19.42 | 993705 |
| 2023-02-06 | 18.14 | $19.42 | 407402 |
| 2023-02-03 | 17.99 | $19.37 | 804999 |
| 2023-02-02 | 17.83 | $18.82 | 443020 |
| 2023-02-01 | 17.71 | $19.13 | 445500 |
| 2023-01-31 | 17.59 | $18.53 | 304617 |
| 2023-01-30 | 17.49 | $17.99 | 377200 |
| 2023-01-27 | 17.44 | $18.40 | 351232 |
| 2023-01-26 | 17.37 | $17.92 | 437118 |
| 2023-01-25 | 17.31 | $18.18 | 413300 |
| 2023-01-24 | 17.26 | $18.39 | 471800 |
| 2023-01-23 | 17.18 | $18.15 | 675124 |
| 2023-01-20 | 17.12 | $18.00 | 377930 |
| 2023-01-19 | 17.04 | $17.86 | 453800 |
| 2023-01-18 | 16.96 | $17.80 | 439117 |
| 2023-01-17 | 16.92 | $17.74 | 369900 |
| 2023-01-13 | 16.89 | $17.70 | 282327 |
| 2023-01-12 | 16.87 | $17.46 | 353114 |
| 2023-01-11 | 16.86 | $17.47 | 329603 |
| 2023-01-10 | 16.85 | $17.35 | 242425 |
| 2023-01-09 | 16.84 | $17.11 | 1.2M |
| 2023-01-06 | 16.84 | $16.52 | 602500 |
| 2023-01-05 | 16.82 | $16.10 | 735800 |
| 2023-01-04 | 16.83 | $16.46 | 430000 |
| 2023-01-03 | 16.83 | $16.61 | 408600 |
| 2022-12-30 | 16.84 | $16.65 | 413034 |
| 2022-12-29 | 16.86 | $16.98 | 588900 |
| 2022-12-28 | 16.88 | $16.89 | 544500 |
| 2022-12-27 | 16.89 | $16.81 | 396834 |
| 2022-12-23 | 16.91 | $17.11 | 296500 |
| 2022-12-22 | 16.92 | $16.73 | 385600 |
| 2022-12-21 | 16.96 | $17.07 | 567632 |
| 2022-12-20 | 16.97 | $16.41 | 763614 |
| 2022-12-19 | 17.02 | $16.20 | 648600 |
| 2022-12-16 | 17.09 | $16.93 | 440700 |
| 2022-12-15 | 17.13 | $17.29 | 345325 |
| 2022-12-14 | 17.15 | $17.19 | 300800 |
| 2022-12-13 | 17.22 | $17.39 | 401430 |
| 2022-12-12 | 17.26 | $17.11 | 447700 |
| 2022-12-09 | 17.36 | $17.33 | 677303 |
| 2022-12-08 | 17.42 | $17.07 | 806485 |
| 2022-12-07 | 17.48 | $16.15 | 1.2M |
| 2022-12-06 | 17.57 | $16.24 | 568683 |
| 2022-12-05 | 17.67 | $16.46 | 436600 |
| 2022-12-02 | 17.73 | $16.86 | 444145 |
| 2022-12-01 | 17.74 | $16.99 | 334900 |
| 2022-11-30 | 17.74 | $17.36 | 462508 |
| 2022-11-29 | 17.75 | $17.16 | 223600 |
| 2022-11-28 | 17.75 | $17.08 | 364145 |
| 2022-11-25 | 17.76 | $17.45 | 179012 |
| 2022-11-23 | 17.75 | $17.37 | 316003 |
| 2022-11-22 | 17.76 | $17.40 | 397300 |
| 2022-11-21 | 17.80 | $17.33 | 407537 |
| 2022-11-18 | 17.83 | $17.63 | 527400 |
| 2022-11-17 | 17.82 | $17.74 | 500276 |
| 2022-11-16 | 17.79 | $17.77 | 512107 |
| 2022-11-15 | 17.76 | $18.44 | 573300 |
| 2022-11-14 | 17.72 | $18.25 | 705700 |
| 2022-11-11 | 17.66 | $19.07 | 736900 |
| 2022-11-10 | 17.57 | $18.61 | 731700 |
| 2022-11-09 | 17.49 | $18.27 | 1.1M |
| 2022-11-08 | 17.40 | $17.95 | 573700 |
| 2022-11-07 | 17.30 | $18.14 | 357153 |
| 2022-11-04 | 17.20 | $17.73 | 571800 |
| 2022-11-03 | 17.15 | $16.96 | 290147 |
| 2022-11-02 | 17.15 | $17.05 | 446638 |
| 2022-11-01 | 17.12 | $17.68 | 479421 |
| 2022-10-31 | 17.08 | $17.10 | 424049 |
| 2022-10-28 | 17.03 | $17.28 | 386241 |
| 2022-10-27 | 16.96 | $17.20 | 557979 |
| 2022-10-26 | 16.87 | $17.64 | 580908 |
| 2022-10-25 | 16.80 | $18.24 | 422786 |
| 2022-10-24 | 16.69 | $17.79 | 476114 |
| 2022-10-21 | 16.57 | $17.51 | 464504 |
| 2022-10-20 | 16.48 | $17.12 | 329826 |
| 2022-10-19 | 16.45 | $17.26 | 428300 |
| 2022-10-18 | 16.44 | $17.49 | 440610 |
| 2022-10-17 | 16.45 | $17.15 | 304178 |
| 2022-10-14 | 16.45 | $17.31 | 469007 |
| 2022-10-13 | 16.49 | $17.00 | 545000 |
| 2022-10-12 | 16.57 | $16.35 | 427300 |
| 2022-10-11 | 16.72 | $16.06 | 687500 |
| 2022-10-10 | 16.88 | $16.00 | 640221 |
| 2022-10-07 | 17.07 | $16.90 | 510400 |
| 2022-10-06 | 17.21 | $16.81 | 352466 |
| 2022-10-05 | 17.30 | $16.52 | 350600 |
| 2022-10-04 | 17.38 | $16.78 | 509637 |
| 2022-10-03 | 17.45 | $16.19 | 378106 |
| 2022-09-30 | 17.57 | $15.78 | 456339 |
| 2022-09-29 | 17.70 | $15.52 | 724200 |
| 2022-09-28 | 17.85 | $16.19 | 564589 |
| 2022-09-27 | 17.97 | $16.05 | 545313 |
| 2022-09-26 | 18.01 | $15.31 | 973611 |
| 2022-09-23 | 18.10 | $15.77 | 1.2M |
| 2022-09-22 | 18.19 | $16.54 | 729600 |
| 2022-09-21 | 18.24 | $17.10 | 560246 |
| 2022-09-20 | 18.26 | $17.64 | 494867 |
| 2022-09-19 | 18.27 | $17.27 | 829400 |
| 2022-09-16 | 18.33 | $18.04 | 943300 |
| 2022-09-15 | 18.41 | $18.60 | 450829 |
| 2022-09-14 | 18.42 | $19.37 | 525280 |
| 2022-09-13 | 18.42 | $19.18 | 560786 |
| 2022-09-12 | 18.43 | $19.74 | 663700 |
| 2022-09-09 | 18.44 | $19.78 | 954500 |
| 2022-09-08 | 18.48 | $18.71 | 667731 |
| 2022-09-07 | 18.56 | $17.97 | 1.1M |
| 2022-09-06 | 18.65 | $18.16 | 702937 |
| 2022-09-02 | 18.72 | $18.64 | 1.0M |
| 2022-09-01 | 18.77 | $18.44 | 738608 |
| 2022-08-31 | 18.80 | $18.56 | 1.2M |
| 2022-08-30 | 18.88 | $18.62 | 2.5M |
| 2022-08-29 | 18.95 | $16.79 | 633833 |
| 2022-08-26 | 19.10 | $16.98 | 569600 |
| 2022-08-25 | 19.19 | $17.68 | 431642 |
| 2022-08-24 | 19.23 | $17.49 | 392806 |
| 2022-08-23 | 19.25 | $17.48 | 751006 |
| 2022-08-22 | 19.24 | $17.84 | 694113 |
| 2022-08-19 | 19.21 | $18.53 | 1.0M |
| 2022-08-18 | 19.15 | $19.54 | 503820 |
| 2022-08-17 | 19.07 | $18.83 | 584400 |
| 2022-08-16 | 19.02 | $19.37 | 481800 |
| 2022-08-15 | 18.92 | $19.37 | 526304 |
| 2022-08-12 | 18.79 | $20.09 | 671716 |
| 2022-08-11 | 18.57 | $20.53 | 696503 |
| 2022-08-10 | 18.30 | $20.22 | 522839 |
| 2022-08-09 | 18.06 | $19.76 | 404310 |
| 2022-08-08 | 17.84 | $19.64 | 793120 |
| 2022-08-05 | 17.63 | $19.62 | 914400 |
| 2022-08-04 | 17.44 | $19.09 | 1.3M |
| 2022-08-03 | 17.28 | $20.07 | 748035 |
| 2022-08-02 | 17.03 | $20.04 | 834300 |
| 2022-08-01 | 16.82 | $19.92 | 1.6M |
| 2022-07-29 | 16.64 | $18.72 | 503600 |
| 2022-07-28 | 16.53 | $18.35 | 1.5M |
| 2022-07-27 | 16.45 | $17.93 | 657269 |
| 2022-07-26 | 16.42 | $17.24 | 330400 |
| 2022-07-25 | 16.45 | $17.37 | 262300 |
| 2022-07-22 | 16.43 | $17.37 | 356142 |
| 2022-07-21 | 16.42 | $17.77 | 436229 |
| 2022-07-20 | 16.40 | $17.88 | 1.1M |
| 2022-07-19 | 16.43 | $17.40 | 660000 |
| 2022-07-18 | 16.47 | $16.69 | 953542 |
| 2022-07-15 | 16.57 | $15.71 | 566209 |
| 2022-07-14 | 16.78 | $15.20 | 579132 |
| 2022-07-13 | 17.01 | $15.50 | 1.3M |
| 2022-07-12 | 17.20 | $15.32 | 424925 |
| 2022-07-11 | 17.48 | $15.37 | 388533 |
| 2022-07-08 | 17.76 | $15.92 | 661246 |
| 2022-07-07 | 18.06 | $15.77 | 674427 |
| 2022-07-06 | 18.44 | $15.19 | 1.3M |
| 2022-07-05 | 18.83 | $15.76 | 722217 |
| 2022-07-01 | 19.20 | $16.24 | 828000 |
| 2022-06-30 | 19.54 | $16.52 | 598122 |
| 2022-06-29 | 19.83 | $16.76 | 867405 |
| 2022-06-28 | 20.08 | $17.35 | 466300 |
| 2022-06-27 | 20.32 | $17.81 | 684347 |
| 2022-06-24 | 20.55 | $17.05 | 572519 |
| 2022-06-23 | 20.81 | $17.13 | 1.4M |
| 2022-06-22 | 21.05 | $17.35 | 1.4M |
| 2022-06-21 | 21.32 | $18.49 | 527300 |
| 2022-06-17 | 21.50 | $18.35 | 1.2M |
| 2022-06-16 | 21.69 | $18.62 | 1.1M |
| 2022-06-15 | 21.85 | $19.84 | 728344 |
| 2022-06-14 | 21.99 | $19.95 | 900021 |
| 2022-06-13 | 22.12 | $19.16 | 1.3M |
| 2022-06-10 | 22.24 | $20.89 | 1.0M |
| 2022-06-09 | 22.24 | $21.05 | 1.6M |
| 2022-06-08 | 22.26 | $21.86 | 1.9M |
| 2022-06-07 | 22.26 | $23.48 | 914647 |
| 2022-06-06 | 22.16 | $22.95 | 473944 |
| 2022-06-03 | 22.16 | $23.06 | 585090 |
| 2022-06-02 | 22.18 | $23.15 | 1.4M |
| 2022-06-01 | 22.23 | $22.22 | 1.2M |
| 2022-05-31 | 22.30 | $21.76 | 794249 |
| 2022-05-27 | 22.34 | $22.26 | 1.2M |
| 2022-05-26 | 22.34 | $22.37 | 592704 |
| 2022-05-25 | 22.35 | $22.21 | 662216 |
| 2022-05-24 | 22.36 | $21.94 | 546609 |
| 2022-05-23 | 22.34 | $22.69 | 977881 |
| 2022-05-20 | 22.30 | $22.17 | 1.1M |
| 2022-05-19 | 22.36 | $22.25 | 1.0M |
| 2022-05-18 | 22.45 | $21.70 | 784709 |
| 2022-05-17 | 22.65 | $22.64 | 1.1M |
| 2022-05-16 | 22.83 | $22.51 | 663687 |
| 2022-05-13 | 22.99 | $21.67 | 888137 |
| 2022-05-12 | 23.14 | $20.80 | 1.3M |
| 2022-05-11 | 23.29 | $21.45 | 912044 |
| 2022-05-10 | 23.39 | $22.01 | 1.2M |
| 2022-05-09 | 23.45 | $21.31 | 2.0M |
| 2022-05-06 | 23.59 | $23.05 | 878561 |
| 2022-05-05 | 23.67 | $23.46 | 563055 |
| 2022-05-04 | 23.72 | $24.06 | 649716 |
| 2022-05-03 | 23.80 | $23.73 | 938948 |
| 2022-05-02 | 23.94 | $22.51 | 1.2M |
| 2022-04-29 | 24.26 | $22.24 | 565582 |
| 2022-04-28 | 24.57 | $22.55 | 668462 |
| 2022-04-27 | 24.88 | $22.52 | 1.0M |
| 2022-04-26 | 25.19 | $21.49 | 1.3M |
| 2022-04-25 | 25.58 | $21.90 | 1.7M |
| 2022-04-22 | 25.89 | $23.32 | 1.3M |
| 2022-04-21 | 26.14 | $24.16 | 1.4M |
| 2022-04-20 | 26.38 | $25.68 | 1.1M |
| 2022-04-19 | 26.55 | $26.20 | 1.3M |
| 2022-04-18 | 26.69 | $25.63 | 1.4M |
| 2022-04-14 | 26.87 | $24.80 | 1.4M |
| 2022-04-13 | 27.09 | $23.72 | 769818 |
| 2022-04-12 | 27.34 | $23.55 | 1.8M |
| 2022-04-11 | 27.54 | $23.02 | 2.7M |
| 2022-04-08 | 27.76 | $24.24 | 1.2M |
| 2022-04-07 | 28.02 | $24.56 | 1.6M |
| 2022-04-06 | 28.23 | $24.57 | 1.9M |
| 2022-04-05 | 28.38 | $25.64 | 1.9M |
| 2022-04-04 | 28.49 | $26.48 | 3.2M |
| 2022-04-01 | 28.53 | $28.95 | 2.1M |
| 2022-03-31 | 28.47 | $28.49 | 961961 |
| 2022-03-30 | 28.49 | $28.63 | 520183 |
| 2022-03-29 | 28.43 | $28.81 | 1.5M |
| 2022-03-28 | 28.26 | $29.23 | 1.4M |
| 2022-03-25 | 28.08 | $28.08 | 639394 |
| 2022-03-24 | 28.00 | $28.33 | 704945 |
| 2022-03-23 | 27.84 | $29.03 | 873205 |
| 2022-03-22 | 27.63 | $28.94 | 1.3M |
| 2022-03-21 | 27.50 | $29.08 | 840702 |
| 2022-03-18 | 27.31 | $29.18 | 874391 |
| 2022-03-17 | 27.15 | $29.19 | 1.1M |
| 2022-03-16 | 27.01 | $28.87 | 1.3M |
| 2022-03-15 | 26.89 | $27.42 | 941425 |
| 2022-03-14 | 26.82 | $27.45 | 1.3M |
| 2022-03-11 | 26.81 | $29.43 | 1.1M |
| 2022-03-10 | 26.75 | $28.80 | 1.7M |
| 2022-03-09 | 26.68 | $27.62 | 1.5M |
| 2022-03-08 | 26.64 | $27.75 | 1.6M |
| 2022-03-07 | 26.60 | $27.23 | 1.1M |
| 2022-03-04 | 26.53 | $27.89 | 1.2M |
| 2022-03-03 | 26.43 | $28.83 | 1.9M |
| 2022-03-02 | 26.34 | $27.47 | 3.4M |
| 2022-03-01 | 26.34 | $25.29 | 1.2M |
| 2022-02-28 | 26.42 | $25.80 | 1.4M |
| 2022-02-25 | 26.43 | $26.38 | 832651 |
| 2022-02-24 | 26.33 | $25.11 | 1.1M |
| 2022-02-23 | 26.26 | $24.96 | 1.1M |
| 2022-02-22 | 26.15 | $26.18 | 997900 |
| 2022-02-18 | 25.95 | $25.30 | 941100 |
| 2022-02-17 | 25.83 | $26.10 | 1.2M |
| 2022-02-16 | 25.76 | $26.26 | 581815 |
| 2022-02-15 | 25.66 | $26.54 | 886858 |
| 2022-02-14 | 25.57 | $26.09 | 980984 |
| 2022-02-11 | 25.49 | $27.11 | 1.3M |
| 2022-02-10 | 25.31 | $28.37 | 1.9M |
| 2022-02-09 | 25.06 | $27.26 | 1.1M |
| 2022-02-08 | 24.86 | $26.80 | 676908 |
| 2022-02-07 | 24.65 | $27.09 | 1.1M |
| 2022-02-04 | 24.43 | $25.74 | 969704 |
| 2022-02-03 | 24.26 | $26.00 | 933100 |
| 2022-02-02 | 24.09 | $27.00 | 1.1M |
| 2022-02-01 | 23.90 | $27.39 | 2.5M |
| 2022-01-31 | 23.69 | $26.82 | 1.7M |
| 2022-01-28 | 23.50 | $26.02 | 1.5M |
| 2022-01-27 | 23.32 | $24.43 | 825219 |
| 2022-01-26 | 23.22 | $23.79 | 764338 |
| 2022-01-25 | 23.11 | $22.67 | 630825 |
| 2022-01-24 | 23.08 | $22.20 | 1.5M |
| 2022-01-21 | 23.06 | $22.96 | 1.3M |
| 2022-01-20 | 22.99 | $24.56 | 814800 |
| 2022-01-19 | 22.83 | $24.35 | 402000 |
| 2022-01-18 | 22.65 | $24.70 | 729894 |
| 2022-01-14 | 22.47 | $24.49 | 779600 |
| 2022-01-13 | 22.28 | $23.58 | 579998 |
| 2022-01-12 | 22.15 | $23.40 | 634516 |
| 2022-01-11 | 22.01 | $23.28 | 384716 |
| 2022-01-10 | 21.91 | $22.53 | 519528 |
| 2022-01-07 | 21.88 | $22.61 | 241723 |
| 2022-01-06 | 21.87 | $22.47 | 295112 |
| 2022-01-05 | 21.88 | $22.51 | 373917 |
| 2022-01-04 | 21.90 | $23.21 | 704302 |
| 2022-01-03 | 21.87 | $23.28 | 1.3M |
| 2021-12-31 | 21.80 | $22.91 | 276131 |
| 2021-12-30 | 21.78 | $22.49 | 308022 |
| 2021-12-29 | 21.75 | $22.39 | 333837 |
| 2021-12-28 | 21.76 | $21.67 | 274900 |
| 2021-12-27 | 21.88 | $21.98 | 263957 |
| 2021-12-23 | 21.96 | $21.79 | 218435 |
| 2021-12-22 | 22.08 | $21.65 | 269000 |
| 2021-12-21 | 22.16 | $21.31 | 304309 |
| 2021-12-20 | 22.28 | $20.78 | 435300 |
| 2021-12-17 | 22.37 | $20.97 | 371666 |
| 2021-12-16 | 22.48 | $20.81 | 543400 |
| 2021-12-15 | 22.60 | $21.02 | 817600 |
| 2021-12-14 | 22.73 | $20.60 | 547200 |
| 2021-12-13 | 22.94 | $21.18 | 788208 |
| 2021-12-10 | 23.18 | $21.98 | 383324 |
| 2021-12-09 | 23.37 | $22.30 | 412313 |
| 2021-12-08 | 23.57 | $22.78 | 497500 |
| 2021-12-07 | 23.69 | $22.91 | 698466 |
| 2021-12-06 | 23.74 | $22.57 | 615913 |
| 2021-12-03 | 23.77 | $21.96 | 757100 |
| 2021-12-02 | 23.86 | $22.50 | 550709 |
| 2021-12-01 | 23.97 | $21.84 | 735576 |
| 2021-11-30 | 24.07 | $22.69 | 941307 |
| 2021-11-29 | 24.15 | $23.98 | 686100 |
| 2021-11-26 | 24.11 | $23.63 | 600713 |
| 2021-11-24 | 24.09 | $24.21 | 785411 |
| 2021-11-23 | 23.98 | $23.23 | 585851 |
| 2021-11-22 | 23.98 | $23.63 | 976808 |
| 2021-11-19 | 23.99 | $22.70 | 495932 |
| 2021-11-18 | 24.03 | $23.14 | 747600 |
| 2021-11-17 | 24.04 | $23.22 | 689298 |
| 2021-11-16 | 24.06 | $23.55 | 1.0M |
| 2021-11-15 | 24.06 | $24.73 | 775157 |
| 2021-11-12 | 23.98 | $26.03 | 586124 |
| 2021-11-11 | 23.78 | $25.89 | 780200 |
| 2021-11-10 | 23.54 | $26.17 | 1.5M |
| 2021-11-09 | 23.32 | $25.17 | 964200 |
| 2021-11-08 | 23.15 | $24.00 | 808800 |
| 2021-11-05 | 23.03 | $23.04 | 989052 |
| 2021-11-04 | 22.95 | $23.94 | 551629 |
| 2021-11-03 | 22.85 | $24.64 | 993315 |
| 2021-11-02 | 22.71 | $23.90 | 481441 |
| 2021-11-01 | 22.62 | $24.13 | 589127 |
| 2021-10-29 | 22.47 | $23.28 | 380946 |
| 2021-10-28 | 22.53 | $23.18 | 493900 |
| 2021-10-27 | 22.56 | $22.10 | 518426 |
| 2021-10-26 | 22.66 | $23.15 | 603534 |
| 2021-10-25 | 22.75 | $23.83 | 567423 |
| 2021-10-22 | 22.81 | $23.42 | 345047 |
| 2021-10-21 | 22.85 | $23.35 | 472214 |
| 2021-10-20 | 22.88 | $23.79 | 562100 |
| 2021-10-19 | 22.87 | $23.44 | 903000 |
| 2021-10-18 | 22.85 | $23.07 | 669461 |
| 2021-10-15 | 22.83 | $22.03 | 609923 |
| 2021-10-14 | 22.95 | $21.08 | 912714 |
| 2021-10-13 | 23.13 | $21.90 | 920003 |
| 2021-10-12 | 23.30 | $21.81 | 530915 |
| 2021-10-11 | 23.41 | $21.48 | 431843 |
| 2021-10-08 | 23.52 | $21.48 | 552847 |
| 2021-10-07 | 23.63 | $21.86 | 597573 |
| 2021-10-06 | 23.72 | $21.93 | 528200 |
| 2021-10-05 | 23.78 | $22.09 | 1.1M |
| 2021-10-04 | 23.86 | $21.17 | 2.1M |
| 2021-10-01 | 23.96 | $24.47 | 768900 |
| 2021-09-30 | 23.88 | $23.71 | 849439 |
| 2021-09-29 | 23.79 | $24.15 | 955241 |
| 2021-09-28 | 23.59 | $24.85 | 785300 |
| 2021-09-27 | 23.37 | $25.09 | 688981 |
| 2021-09-24 | 23.16 | $24.29 | 543108 |
| 2021-09-23 | 22.94 | $24.00 | 702800 |
| 2021-09-22 | 22.74 | $23.42 | 646710 |
| 2021-09-21 | 22.58 | $23.09 | 699603 |
| 2021-09-20 | 22.41 | $22.64 | 1.3M |
| 2021-09-17 | 22.23 | $24.47 | 615182 |
| 2021-09-16 | 21.93 | $24.73 | 837231 |
| 2021-09-15 | 21.68 | $25.22 | 994900 |
| 2021-09-14 | 21.36 | $24.04 | 1.8M |
| 2021-09-13 | 21.13 | $23.64 | 578783 |
| 2021-09-10 | 20.91 | $23.74 | 748477 |
| 2021-09-09 | 20.70 | $23.59 | 676512 |
| 2021-09-08 | 20.48 | $23.18 | 772530 |
| 2021-09-07 | 20.28 | $23.69 | 834852 |
| 2021-09-03 | 19.99 | $23.28 | 968930 |
| 2021-09-02 | 19.75 | $22.79 | 1.6M |
| 2021-09-01 | 19.52 | $21.84 | 1.8M |
| 2021-08-31 | 19.28 | $20.18 | 509818 |
| 2021-08-30 | 19.13 | $20.57 | 437848 |
| 2021-08-27 | 18.97 | $20.70 | 566803 |
| 2021-08-26 | 18.80 | $19.90 | 656200 |
| 2021-08-25 | 18.69 | $20.18 | 764354 |
| 2021-08-24 | 18.52 | $20.09 | 998900 |
| 2021-08-23 | 18.33 | $19.81 | 644911 |
| 2021-08-20 | 18.21 | $18.88 | 561135 |
| 2021-08-19 | 18.10 | $18.59 | 888621 |
| 2021-08-18 | 18.03 | $19.64 | 679200 |
| 2021-08-17 | 17.93 | $18.92 | 476500 |
| 2021-08-16 | 17.81 | $19.38 | 412538 |
| 2021-08-13 | 17.65 | $19.26 | 463200 |
| 2021-08-12 | 17.50 | $19.52 | 467014 |
| 2021-08-11 | 17.37 | $19.23 | 545746 |
| 2021-08-10 | 17.26 | $19.11 | 812600 |
| 2021-08-09 | 17.18 | $17.96 | 917200 |
| 2021-08-06 | 17.19 | $18.35 | 686200 |
| 2021-08-05 | 17.16 | $18.27 | 912709 |
| 2021-08-04 | 17.11 | $17.14 | 1.1M |
| 2021-08-03 | 17.15 | $17.15 | 704911 |
| 2021-08-02 | 17.20 | $17.25 | 657300 |
| 2021-07-30 | 17.25 | $17.32 | 484844 |
| 2021-07-29 | 17.30 | $17.78 | 669725 |
| 2021-07-28 | 17.39 | $16.78 | 538132 |
| 2021-07-27 | 17.52 | $16.34 | 659031 |
| 2021-07-26 | 17.68 | $17.23 | 260483 |
| 2021-07-23 | 17.86 | $16.83 | 418000 |
| 2021-07-22 | 18.07 | $17.21 | 346135 |
| 2021-07-21 | 18.23 | $17.48 | 609900 |
| 2021-07-20 | 18.39 | $16.60 | 466227 |
| 2021-07-19 | 18.59 | $16.14 | 733643 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.68
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.72
Average
24.08
Maximum
40.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.68 | $40.61 | 166191 |
| 2026-07-16 | 39.58 | $41.63 | 313800 |
| 2026-07-15 | 39.36 | $41.14 | 240217 |
| 2026-07-14 | 39.18 | $41.24 | 307416 |
| 2026-07-13 | 38.96 | $40.81 | 228902 |
| 2026-07-10 | 38.76 | $40.06 | 243356 |
| 2026-07-09 | 38.63 | $39.44 | 441148 |
| 2026-07-08 | 38.54 | $39.84 | 251900 |
| 2026-07-07 | 38.41 | $38.96 | 181900 |
| 2026-07-06 | 38.35 | $38.99 | 268100 |
| 2026-07-02 | 38.28 | $38.11 | 201422 |
| 2026-07-01 | 38.30 | $37.78 | 201233 |
| 2026-06-30 | 38.35 | $37.60 | 300846 |
| 2026-06-29 | 38.43 | $37.74 | 249500 |
| 2026-06-26 | 38.51 | $37.79 | 312430 |
| 2026-06-25 | 38.58 | $38.09 | 235900 |
| 2026-06-24 | 38.63 | $38.69 | 283832 |
| 2026-06-23 | 38.63 | $39.04 | 285647 |
| 2026-06-22 | 38.58 | $38.32 | 403441 |
| 2026-06-18 | 38.61 | $37.89 | 369500 |
| 2026-06-17 | 38.69 | $37.98 | 252004 |
| 2026-06-16 | 38.76 | $38.78 | 299709 |
| 2026-06-15 | 38.76 | $39.34 | 346310 |
| 2026-06-12 | 38.70 | $40.07 | 256407 |
| 2026-06-11 | 38.55 | $38.68 | 174041 |
| 2026-06-10 | 38.54 | $38.13 | 261450 |
| 2026-06-09 | 38.58 | $38.56 | 267269 |
| 2026-06-08 | 38.58 | $37.84 | 303700 |
| 2026-06-05 | 38.66 | $38.13 | 336927 |
| 2026-06-04 | 38.72 | $37.92 | 296975 |
| 2026-06-03 | 38.80 | $37.53 | 378749 |
| 2026-06-02 | 38.94 | $37.57 | 328437 |
| 2026-06-01 | 39.08 | $37.93 | 451646 |
| 2026-05-29 | 39.20 | $36.43 | 351573 |
| 2026-05-28 | 39.49 | $36.46 | 576063 |
| 2026-05-27 | 39.81 | $36.74 | 579880 |
| 2026-05-26 | 40.14 | $37.54 | 599331 |
| 2026-05-22 | 40.41 | $38.02 | 877919 |
| 2026-05-21 | 40.66 | $40.94 | 339205 |
| 2026-05-20 | 40.63 | $41.44 | 330500 |
| 2026-05-19 | 40.55 | $40.29 | 260752 |
| 2026-05-18 | 40.57 | $41.31 | 515208 |
| 2026-05-15 | 40.50 | $40.86 | 286082 |
| 2026-05-14 | 40.46 | $41.38 | 250800 |
| 2026-05-13 | 40.36 | $41.25 | 292402 |
| 2026-05-12 | 40.27 | $41.79 | 355900 |
| 2026-05-11 | 40.11 | $41.78 | 279116 |
| 2026-05-08 | 39.93 | $42.29 | 278800 |
| 2026-05-07 | 39.68 | $41.53 | 400210 |
| 2026-05-06 | 39.49 | $41.61 | 444610 |
| 2026-05-05 | 39.27 | $41.50 | 523800 |
| 2026-05-04 | 39.03 | $39.75 | 243749 |
| 2026-05-01 | 38.96 | $40.57 | 242301 |
| 2026-04-30 | 38.79 | $40.40 | 250400 |
| 2026-04-29 | 38.62 | $39.43 | 187600 |
| 2026-04-28 | 38.53 | $39.66 | 283152 |
| 2026-04-27 | 38.41 | $39.15 | 407513 |
| 2026-04-24 | 38.33 | $38.54 | 216928 |
| 2026-04-23 | 38.31 | $37.65 | 152600 |
| 2026-04-22 | 38.38 | $38.22 | 353059 |
| 2026-04-21 | 38.40 | $37.35 | 218323 |
| 2026-04-20 | 38.51 | $38.54 | 198060 |
| 2026-04-17 | 38.50 | $38.95 | 323600 |
| 2026-04-16 | 38.46 | $39.22 | 283562 |
| 2026-04-15 | 38.38 | $38.91 | 176300 |
| 2026-04-14 | 38.32 | $38.80 | 217300 |
| 2026-04-13 | 38.27 | $38.95 | 251318 |
| 2026-04-10 | 38.20 | $38.32 | 175655 |
| 2026-04-09 | 38.19 | $38.27 | 266200 |
| 2026-04-08 | 38.18 | $38.91 | 185140 |
| 2026-04-07 | 38.10 | $37.90 | 184333 |
| 2026-04-06 | 38.12 | $38.93 | 300048 |
| 2026-04-02 | 38.04 | $38.41 | 187546 |
| 2026-04-01 | 38.00 | $37.64 | 280849 |
| 2026-03-31 | 38.04 | $37.23 | 344307 |
| 2026-03-30 | 38.12 | $35.96 | 378920 |
| 2026-03-27 | 38.35 | $36.65 | 372619 |
| 2026-03-26 | 38.53 | $38.09 | 303541 |
| 2026-03-25 | 38.57 | $38.49 | 290000 |
| 2026-03-24 | 38.58 | $39.45 | 381437 |
| 2026-03-23 | 38.49 | $38.23 | 367652 |
| 2026-03-20 | 38.52 | $37.80 | 1.1M |
| 2026-03-19 | 38.59 | $38.72 | 364700 |
| 2026-03-18 | 38.58 | $38.37 | 376728 |
| 2026-03-17 | 38.60 | $38.14 | 399000 |
| 2026-03-16 | 38.65 | $37.82 | 463118 |
| 2026-03-13 | 38.74 | $37.17 | 359408 |
| 2026-03-12 | 38.90 | $37.42 | 371756 |
| 2026-03-11 | 39.06 | $38.67 | 315592 |
| 2026-03-10 | 39.10 | $39.63 | 454983 |
| 2026-03-09 | 39.05 | $39.15 | 669509 |
| 2026-03-06 | 39.04 | $38.81 | 639755 |
| 2026-03-05 | 39.06 | $38.52 | 923005 |
| 2026-03-04 | 39.12 | $40.22 | 543600 |
| 2026-03-03 | 39.00 | $40.15 | 420627 |
| 2026-03-02 | 38.88 | $41.10 | 603900 |
| 2026-02-27 | 38.64 | $41.08 | 496209 |
| 2026-02-26 | 38.39 | $40.41 | 403523 |
| 2026-02-25 | 38.17 | $39.89 | 448518 |
| 2026-02-24 | 37.99 | $39.18 | 485122 |
| 2026-02-23 | 37.87 | $39.48 | 418686 |
| 2026-02-20 | 37.70 | $40.26 | 379700 |
| 2026-02-19 | 37.43 | $39.23 | 273629 |
| 2026-02-18 | 37.24 | $39.02 | 267726 |
| 2026-02-17 | 37.05 | $38.85 | 368649 |
| 2026-02-13 | 36.86 | $38.15 | 261620 |
| 2026-02-12 | 36.73 | $37.19 | 299616 |
| 2026-02-11 | 36.68 | $37.79 | 243550 |
| 2026-02-10 | 36.56 | $37.24 | 222942 |
| 2026-02-09 | 36.49 | $37.30 | 353520 |
| 2026-02-06 | 36.41 | $36.66 | 281524 |
| 2026-02-05 | 36.38 | $35.56 | 305393 |
| 2026-02-04 | 36.47 | $36.00 | 414303 |
| 2026-02-03 | 36.52 | $37.39 | 325200 |
| 2026-02-02 | 36.43 | $37.99 | 274093 |
| 2026-01-30 | 36.26 | $37.54 | 235042 |
| 2026-01-29 | 36.13 | $37.57 | 327901 |
| 2026-01-28 | 35.97 | $37.51 | 398200 |
| 2026-01-27 | 35.81 | $37.20 | 430400 |
| 2026-01-26 | 35.67 | $36.50 | 270700 |
| 2026-01-23 | 35.58 | $36.09 | 234159 |
| 2026-01-22 | 35.53 | $36.29 | 299110 |
| 2026-01-21 | 35.44 | $36.29 | 552602 |
| 2026-01-20 | 35.36 | $35.27 | 314222 |
| 2026-01-16 | 35.36 | $35.24 | 379523 |
| 2026-01-15 | 35.38 | $36.11 | 296900 |
| 2026-01-14 | 35.30 | $36.42 | 246500 |
| 2026-01-13 | 35.18 | $35.67 | 258428 |
| 2026-01-12 | 35.13 | $36.23 | 439137 |
| 2026-01-09 | 35.02 | $35.70 | 353076 |
| 2026-01-08 | 34.94 | $35.98 | 264900 |
| 2026-01-07 | 34.84 | $36.32 | 375900 |
| 2026-01-06 | 34.68 | $35.43 | 275324 |
| 2026-01-05 | 34.60 | $34.56 | 392114 |
| 2026-01-02 | 34.60 | $34.92 | 440715 |
| 2025-12-31 | 34.57 | $35.04 | 245700 |
| 2025-12-30 | 34.52 | $34.94 | 216219 |
| 2025-12-29 | 34.48 | $35.00 | 209543 |
| 2025-12-26 | 34.42 | $34.63 | 167100 |
| 2025-12-24 | 34.40 | $34.53 | 152300 |
| 2025-12-23 | 34.39 | $34.50 | 212291 |
| 2025-12-22 | 34.37 | $34.49 | 265300 |
| 2025-12-19 | 34.36 | $33.82 | 428281 |
| 2025-12-18 | 34.42 | $34.00 | 248900 |
| 2025-12-17 | 34.46 | $33.49 | 224533 |
| 2025-12-16 | 34.57 | $33.89 | 415700 |
| 2025-12-15 | 34.64 | $33.15 | 789015 |
| 2025-12-12 | 34.79 | $33.91 | 553400 |
| 2025-12-11 | 34.89 | $34.49 | 751647 |
| 2025-12-10 | 34.93 | $35.76 | 283871 |
| 2025-12-09 | 34.84 | $35.94 | 269824 |
| 2025-12-08 | 34.73 | $36.49 | 670057 |
| 2025-12-05 | 34.54 | $36.18 | 323300 |
| 2025-12-04 | 34.37 | $36.26 | 363612 |
| 2025-12-03 | 34.17 | $36.08 | 350607 |
| 2025-12-02 | 33.97 | $35.86 | 770900 |
| 2025-12-01 | 33.77 | $35.66 | 560945 |
| 2025-11-28 | 33.57 | $35.11 | 169540 |
| 2025-11-26 | 33.41 | $35.05 | 314600 |
| 2025-11-25 | 33.24 | $35.15 | 411782 |
| 2025-11-24 | 33.03 | $34.57 | 418500 |
| 2025-11-21 | 32.87 | $33.54 | 393900 |
| 2025-11-20 | 32.80 | $33.77 | 496300 |
| 2025-11-19 | 32.70 | $34.70 | 455162 |
| 2025-11-18 | 32.49 | $35.19 | 471748 |
| 2025-11-17 | 32.20 | $34.71 | 795873 |
| 2025-11-14 | 31.94 | $34.51 | 319602 |
| 2025-11-13 | 31.67 | $34.09 | 306614 |
| 2025-11-12 | 31.42 | $34.35 | 535020 |
| 2025-11-11 | 31.11 | $34.23 | 461659 |
| 2025-11-10 | 30.78 | $34.66 | 1.1M |
| 2025-11-07 | 30.37 | $31.68 | 321734 |
| 2025-11-06 | 30.23 | $31.80 | 366226 |
| 2025-11-05 | 30.07 | $31.82 | 250630 |
| 2025-11-04 | 29.88 | $31.04 | 404100 |
| 2025-11-03 | 29.76 | $31.53 | 325434 |
| 2025-10-31 | 29.57 | $31.53 | 406838 |
| 2025-10-30 | 29.37 | $30.66 | 246700 |
| 2025-10-29 | 29.23 | $30.51 | 468200 |
| 2025-10-28 | 29.10 | $30.12 | 448030 |
| 2025-10-27 | 28.99 | $29.15 | 326700 |
| 2025-10-24 | 28.97 | $28.47 | 348500 |
| 2025-10-23 | 29.03 | $28.55 | 216700 |
| 2025-10-22 | 29.08 | $28.10 | 236247 |
| 2025-10-21 | 29.18 | $28.00 | 259551 |
| 2025-10-20 | 29.30 | $28.26 | 266540 |
| 2025-10-17 | 29.41 | $28.44 | 256213 |
| 2025-10-16 | 29.51 | $28.33 | 325139 |
| 2025-10-15 | 29.64 | $28.40 | 394977 |
| 2025-10-14 | 29.77 | $27.83 | 424912 |
| 2025-10-13 | 29.97 | $27.78 | 376928 |
| 2025-10-10 | 30.20 | $27.41 | 405276 |
| 2025-10-09 | 30.50 | $28.35 | 324685 |
| 2025-10-08 | 30.72 | $28.66 | 391162 |
| 2025-10-07 | 30.94 | $29.22 | 356217 |
| 2025-10-06 | 31.12 | $29.92 | 337600 |
| 2025-10-03 | 31.25 | $30.53 | 211833 |
| 2025-10-02 | 31.33 | $30.56 | 196800 |
| 2025-10-01 | 31.41 | $30.66 | 239439 |
| 2025-09-30 | 31.49 | $30.70 | 335755 |
| 2025-09-29 | 31.57 | $30.92 | 463966 |
| 2025-09-26 | 31.64 | $31.88 | 185908 |
| 2025-09-25 | 31.61 | $31.84 | 298800 |
| 2025-09-24 | 31.59 | $32.05 | 193800 |
| 2025-09-23 | 31.54 | $32.32 | 269800 |
| 2025-09-22 | 31.45 | $32.13 | 206904 |
| 2025-09-19 | 31.38 | $31.86 | 563602 |
| 2025-09-18 | 31.33 | $33.06 | 254200 |
| 2025-09-17 | 31.15 | $32.47 | 252840 |
| 2025-09-16 | 31.01 | $31.96 | 285438 |
| 2025-09-15 | 30.91 | $32.53 | 351900 |
| 2025-09-12 | 30.74 | $31.93 | 429829 |
| 2025-09-11 | 30.62 | $31.96 | 291402 |
| 2025-09-10 | 30.48 | $31.29 | 387917 |
| 2025-09-09 | 30.39 | $31.65 | 189700 |
| 2025-09-08 | 30.26 | $31.67 | 287847 |
| 2025-09-05 | 30.11 | $31.39 | 266502 |
| 2025-09-04 | 29.98 | $30.89 | 260900 |
| 2025-09-03 | 29.88 | $30.68 | 350156 |
| 2025-09-02 | 29.79 | $30.19 | 387586 |
| 2025-08-29 | 29.75 | $30.05 | 290800 |
| 2025-08-28 | 29.72 | $30.16 | 243330 |
| 2025-08-27 | 29.68 | $29.98 | 299800 |
| 2025-08-26 | 29.64 | $29.78 | 332783 |
| 2025-08-25 | 29.63 | $29.57 | 334137 |
| 2025-08-22 | 29.64 | $29.78 | 305517 |
| 2025-08-21 | 29.62 | $30.08 | 325700 |
| 2025-08-20 | 29.57 | $29.84 | 322414 |
| 2025-08-19 | 29.54 | $29.95 | 501893 |
| 2025-08-18 | 29.50 | $30.76 | 323830 |
| 2025-08-15 | 29.37 | $30.28 | 211423 |
| 2025-08-14 | 29.27 | $30.28 | 295664 |
| 2025-08-13 | 29.17 | $30.70 | 416300 |
| 2025-08-12 | 29.00 | $30.68 | 367120 |
| 2025-08-11 | 28.83 | $30.11 | 356930 |
| 2025-08-08 | 28.69 | $29.90 | 389379 |
| 2025-08-07 | 28.57 | $30.09 | 497042 |
| 2025-08-06 | 28.41 | $30.34 | 904533 |
| 2025-08-05 | 28.20 | $29.16 | 745900 |
| 2025-08-04 | 28.10 | $28.59 | 366934 |
| 2025-08-01 | 28.05 | $28.24 | 269801 |
| 2025-07-31 | 28.03 | $28.52 | 371700 |
| 2025-07-30 | 27.98 | $28.62 | 375524 |
| 2025-07-29 | 27.91 | $28.98 | 264597 |
| 2025-07-28 | 27.80 | $29.10 | 169120 |
| 2025-07-25 | 27.66 | $28.99 | 253839 |
| 2025-07-24 | 27.52 | $29.16 | 388200 |
| 2025-07-23 | 27.35 | $28.87 | 379948 |
| 2025-07-22 | 27.19 | $28.09 | 365872 |
| 2025-07-21 | 27.09 | $27.78 | 223900 |
| 2025-07-18 | 27.02 | $27.85 | 320108 |
| 2025-07-17 | 26.93 | $28.11 | 336588 |
| 2025-07-16 | 26.81 | $27.67 | 420000 |
| 2025-07-15 | 26.72 | $27.30 | 226542 |
| 2025-07-14 | 26.66 | $27.72 | 257497 |
| 2025-07-11 | 26.54 | $27.89 | 259525 |
| 2025-07-10 | 26.40 | $27.62 | 341400 |
| 2025-07-09 | 26.27 | $26.92 | 295234 |
| 2025-07-08 | 26.21 | $27.31 | 331011 |
| 2025-07-07 | 26.09 | $27.05 | 505100 |
| 2025-07-03 | 25.99 | $26.73 | 150800 |
| 2025-07-02 | 25.91 | $26.54 | 313020 |
| 2025-07-01 | 25.84 | $26.17 | 311200 |
| 2025-06-30 | 25.81 | $26.31 | 322400 |
| 2025-06-27 | 25.76 | $26.56 | 270841 |
| 2025-06-26 | 25.67 | $26.23 | 257647 |
| 2025-06-25 | 25.62 | $26.15 | 362500 |
| 2025-06-24 | 25.56 | $25.93 | 325800 |
| 2025-06-23 | 25.52 | $25.66 | 412791 |
| 2025-06-20 | 25.51 | $26.05 | 501020 |
| 2025-06-18 | 25.45 | $26.77 | 351500 |
| 2025-06-17 | 25.31 | $26.29 | 340946 |
| 2025-06-16 | 25.21 | $26.13 | 401809 |
| 2025-06-13 | 25.11 | $26.46 | 347804 |
| 2025-06-12 | 24.97 | $26.13 | 536800 |
| 2025-06-11 | 24.84 | $25.77 | 414050 |
| 2025-06-10 | 24.75 | $25.24 | 235839 |
| 2025-06-09 | 24.69 | $25.65 | 283004 |
| 2025-06-06 | 24.59 | $25.72 | 214300 |
| 2025-06-05 | 24.47 | $25.35 | 289700 |
| 2025-06-04 | 24.38 | $25.30 | 310657 |
| 2025-06-03 | 24.28 | $25.12 | 394841 |
| 2025-06-02 | 24.20 | $25.13 | 317419 |
| 2025-05-30 | 24.10 | $24.85 | 279600 |
| 2025-05-29 | 24.02 | $25.05 | 324800 |
| 2025-05-28 | 23.91 | $24.92 | 471200 |
| 2025-05-27 | 23.80 | $24.90 | 415609 |
| 2025-05-23 | 23.69 | $24.48 | 415214 |
| 2025-05-22 | 23.61 | $24.95 | 801383 |
| 2025-05-21 | 23.46 | $25.65 | 495117 |
| 2025-05-20 | 23.23 | $25.66 | 828200 |
| 2025-05-19 | 22.98 | $26.38 | 1.2M |
| 2025-05-16 | 22.62 | $25.11 | 520600 |
| 2025-05-15 | 22.36 | $24.75 | 318751 |
| 2025-05-14 | 22.11 | $24.65 | 544139 |
| 2025-05-13 | 21.84 | $24.40 | 443126 |
| 2025-05-12 | 21.57 | $23.23 | 535700 |
| 2025-05-09 | 21.40 | $22.07 | 190448 |
| 2025-05-08 | 21.33 | $21.95 | 213800 |
| 2025-05-07 | 21.26 | $21.45 | 242308 |
| 2025-05-06 | 21.24 | $21.45 | 275100 |
| 2025-05-05 | 21.22 | $22.06 | 318234 |
| 2025-05-02 | 21.13 | $21.96 | 246656 |
| 2025-05-01 | 21.04 | $21.55 | 216000 |
| 2025-04-30 | 20.99 | $21.52 | 223028 |
| 2025-04-29 | 20.93 | $21.41 | 250800 |
| 2025-04-28 | 20.88 | $21.30 | 215442 |
| 2025-04-25 | 20.84 | $21.23 | 160006 |
| 2025-04-24 | 20.80 | $21.13 | 186500 |
| 2025-04-23 | 20.76 | $20.76 | 316816 |
| 2025-04-22 | 20.76 | $20.02 | 274600 |
| 2025-04-21 | 20.84 | $20.16 | 369396 |
| 2025-04-17 | 20.91 | $20.54 | 184052 |
| 2025-04-16 | 20.95 | $20.17 | 260675 |
| 2025-04-15 | 21.03 | $20.33 | 314633 |
| 2025-04-14 | 21.11 | $20.33 | 413425 |
| 2025-04-11 | 21.19 | $19.84 | 464308 |
| 2025-04-10 | 21.33 | $18.92 | 554700 |
| 2025-04-09 | 21.58 | $19.50 | 1.1M |
| 2025-04-08 | 21.80 | $18.25 | 706431 |
| 2025-04-07 | 22.18 | $19.03 | 841600 |
| 2025-04-04 | 22.51 | $19.24 | 1.0M |
| 2025-04-03 | 22.85 | $20.87 | 792728 |
| 2025-04-02 | 23.06 | $23.15 | 372653 |
| 2025-04-01 | 23.05 | $23.11 | 332447 |
| 2025-03-31 | 23.04 | $22.85 | 379134 |
| 2025-03-28 | 23.07 | $23.08 | 310569 |
| 2025-03-27 | 23.06 | $22.89 | 332200 |
| 2025-03-26 | 23.08 | $23.34 | 263599 |
| 2025-03-25 | 23.05 | $23.35 | 229980 |
| 2025-03-24 | 23.02 | $23.56 | 314159 |
| 2025-03-21 | 22.97 | $23.32 | 490214 |
| 2025-03-20 | 22.93 | $23.88 | 330700 |
| 2025-03-19 | 22.83 | $23.64 | 380971 |
| 2025-03-18 | 22.74 | $23.18 | 244508 |
| 2025-03-17 | 22.70 | $22.93 | 461137 |
| 2025-03-14 | 22.67 | $23.25 | 295349 |
| 2025-03-13 | 22.61 | $22.98 | 293922 |
| 2025-03-12 | 22.58 | $23.46 | 353708 |
| 2025-03-11 | 22.48 | $23.38 | 478300 |
| 2025-03-10 | 22.39 | $22.79 | 416434 |
| 2025-03-07 | 22.35 | $23.43 | 533907 |
| 2025-03-06 | 22.23 | $23.28 | 880771 |
| 2025-03-05 | 22.12 | $23.06 | 1.0M |
| 2025-03-04 | 22.02 | $21.32 | 471349 |
| 2025-03-03 | 22.10 | $21.33 | 407928 |
| 2025-02-28 | 22.18 | $21.83 | 667207 |
| 2025-02-27 | 22.21 | $22.06 | 580632 |
| 2025-02-26 | 22.23 | $22.35 | 535200 |
| 2025-02-25 | 22.22 | $21.96 | 404897 |
| 2025-02-24 | 22.24 | $22.27 | 370572 |
| 2025-02-21 | 22.24 | $22.66 | 582131 |
| 2025-02-20 | 22.20 | $23.07 | 428632 |
| 2025-02-19 | 22.10 | $23.06 | 546511 |
| 2025-02-18 | 22.00 | $22.77 | 498700 |
| 2025-02-14 | 21.92 | $22.62 | 292100 |
| 2025-02-13 | 21.85 | $22.50 | 307700 |
| 2025-02-12 | 21.78 | $22.42 | 223863 |
| 2025-02-11 | 21.71 | $22.19 | 300860 |
| 2025-02-10 | 21.66 | $21.94 | 221600 |
| 2025-02-07 | 21.63 | $21.63 | 188832 |
| 2025-02-06 | 21.63 | $21.64 | 226028 |
| 2025-02-05 | 21.63 | $21.80 | 212600 |
| 2025-02-04 | 21.61 | $21.65 | 230966 |
| 2025-02-03 | 21.61 | $21.19 | 306200 |
| 2025-01-31 | 21.66 | $21.58 | 319043 |
| 2025-01-30 | 21.66 | $21.82 | 283932 |
| 2025-01-29 | 21.65 | $21.69 | 293300 |
| 2025-01-28 | 21.64 | $21.11 | 317000 |
| 2025-01-27 | 21.70 | $21.10 | 278100 |
| 2025-01-24 | 21.76 | $21.14 | 348297 |
| 2025-01-23 | 21.83 | $21.43 | 219786 |
| 2025-01-22 | 21.87 | $21.10 | 434246 |
| 2025-01-21 | 21.95 | $21.34 | 535000 |
| 2025-01-17 | 22.01 | $21.39 | 302500 |
| 2025-01-16 | 22.08 | $21.58 | 244529 |
| 2025-01-15 | 22.13 | $22.16 | 301716 |
| 2025-01-14 | 22.13 | $22.36 | 216600 |
| 2025-01-13 | 22.10 | $22.18 | 239703 |
| 2025-01-10 | 22.10 | $22.04 | 490400 |
| 2025-01-08 | 22.10 | $22.44 | 212113 |
| 2025-01-07 | 22.07 | $22.38 | 290263 |
| 2025-01-06 | 22.03 | $22.02 | 291715 |
| 2025-01-03 | 22.03 | $22.56 | 312183 |
| 2025-01-02 | 21.98 | $22.69 | 316628 |
| 2024-12-31 | 21.90 | $21.83 | 233744 |
| 2024-12-30 | 21.91 | $21.70 | 331005 |
| 2024-12-27 | 21.93 | $21.80 | 209600 |
| 2024-12-26 | 21.95 | $22.01 | 221142 |
| 2024-12-24 | 21.94 | $22.11 | 146439 |
| 2024-12-23 | 21.92 | $21.80 | 252900 |
| 2024-12-20 | 21.94 | $21.25 | 412903 |
| 2024-12-19 | 22.01 | $21.21 | 396651 |
| 2024-12-18 | 22.09 | $21.35 | 307737 |
| 2024-12-17 | 22.17 | $21.31 | 392202 |
| 2024-12-16 | 22.26 | $21.28 | 404700 |
| 2024-12-13 | 22.37 | $21.74 | 281122 |
| 2024-12-12 | 22.43 | $21.85 | 332700 |
| 2024-12-11 | 22.49 | $21.77 | 336208 |
| 2024-12-10 | 22.57 | $22.31 | 234224 |
| 2024-12-09 | 22.60 | $22.03 | 321208 |
| 2024-12-06 | 22.66 | $22.01 | 346300 |
| 2024-12-05 | 22.73 | $22.30 | 399346 |
| 2024-12-04 | 22.77 | $22.46 | 427103 |
| 2024-12-03 | 22.80 | $21.82 | 644700 |
| 2024-12-02 | 22.91 | $21.95 | 530776 |
| 2024-11-29 | 23.01 | $21.46 | 269400 |
| 2024-11-27 | 23.17 | $21.53 | 440617 |
| 2024-11-26 | 23.34 | $21.58 | 437400 |
| 2024-11-25 | 23.53 | $21.83 | 703700 |
| 2024-11-22 | 23.71 | $22.26 | 419300 |
| 2024-11-21 | 23.86 | $22.85 | 531195 |
| 2024-11-20 | 23.96 | $23.33 | 466474 |
| 2024-11-19 | 24.03 | $23.60 | 388100 |
| 2024-11-18 | 24.08 | $23.67 | 311168 |
| 2024-11-15 | 24.12 | $23.65 | 311537 |
| 2024-11-14 | 24.17 | $23.82 | 558617 |
| 2024-11-13 | 24.21 | $24.42 | 470504 |
| 2024-11-12 | 24.18 | $23.25 | 495700 |
| 2024-11-11 | 24.28 | $23.26 | 773000 |
| 2024-11-08 | 24.39 | $24.58 | 610319 |
| 2024-11-07 | 24.37 | $24.73 | 362952 |
| 2024-11-06 | 24.33 | $24.59 | 397337 |
| 2024-11-05 | 24.30 | $24.22 | 233688 |
| 2024-11-04 | 24.31 | $24.19 | 573107 |
| 2024-11-01 | 24.33 | $24.06 | 345834 |
| 2024-10-31 | 24.35 | $23.85 | 246600 |
| 2024-10-30 | 24.41 | $23.25 | 370060 |
| 2024-10-29 | 24.53 | $23.33 | 286527 |
| 2024-10-28 | 24.66 | $23.73 | 338300 |
| 2024-10-25 | 24.75 | $23.93 | 186200 |
| 2024-10-24 | 24.84 | $24.03 | 165341 |
| 2024-10-23 | 24.92 | $24.08 | 323700 |
| 2024-10-22 | 25.01 | $24.81 | 267702 |
| 2024-10-21 | 25.03 | $24.83 | 217300 |
| 2024-10-18 | 25.06 | $25.03 | 275600 |
| 2024-10-17 | 25.06 | $24.79 | 172004 |
| 2024-10-16 | 25.09 | $24.63 | 222500 |
| 2024-10-15 | 25.13 | $24.30 | 276033 |
| 2024-10-14 | 25.22 | $24.83 | 238500 |
| 2024-10-11 | 25.26 | $24.89 | 255137 |
| 2024-10-10 | 25.30 | $25.06 | 203315 |
| 2024-10-09 | 25.33 | $24.75 | 330029 |
| 2024-10-08 | 25.39 | $25.31 | 411022 |
| 2024-10-07 | 25.40 | $25.62 | 342600 |
| 2024-10-04 | 25.38 | $25.34 | 440300 |
| 2024-10-03 | 25.38 | $25.98 | 208000 |
| 2024-10-02 | 25.32 | $26.31 | 176735 |
| 2024-10-01 | 25.21 | $26.17 | 357013 |
| 2024-09-30 | 25.11 | $26.65 | 334876 |
| 2024-09-27 | 24.95 | $26.17 | 288100 |
| 2024-09-26 | 24.82 | $26.30 | 339247 |
| 2024-09-25 | 24.66 | $25.67 | 370800 |
| 2024-09-24 | 24.56 | $25.28 | 270748 |
| 2024-09-23 | 24.48 | $24.80 | 198900 |
| 2024-09-20 | 24.45 | $24.38 | 305900 |
| 2024-09-19 | 24.45 | $24.57 | 220749 |
| 2024-09-18 | 24.44 | $24.08 | 213827 |
| 2024-09-17 | 24.48 | $24.23 | 172800 |
| 2024-09-16 | 24.51 | $24.20 | 263200 |
| 2024-09-13 | 24.54 | $24.07 | 272419 |
| 2024-09-12 | 24.59 | $23.92 | 388110 |
| 2024-09-11 | 24.66 | $23.59 | 450515 |
| 2024-09-10 | 24.77 | $22.94 | 480422 |
| 2024-09-09 | 24.96 | $23.24 | 340900 |
| 2024-09-06 | 25.15 | $23.11 | 522800 |
| 2024-09-05 | 25.36 | $23.79 | 350900 |
| 2024-09-04 | 25.52 | $23.89 | 362200 |
| 2024-09-03 | 25.70 | $24.01 | 594832 |
| 2024-08-30 | 25.87 | $25.08 | 216500 |
| 2024-08-29 | 25.96 | $24.96 | 297200 |
| 2024-08-28 | 26.06 | $25.06 | 229017 |
| 2024-08-27 | 26.17 | $25.37 | 332753 |
| 2024-08-26 | 26.25 | $25.39 | 335800 |
| 2024-08-23 | 26.34 | $25.13 | 475438 |
| 2024-08-22 | 26.47 | $25.91 | 452028 |
| 2024-08-21 | 26.53 | $26.17 | 401439 |
| 2024-08-20 | 26.57 | $26.40 | 407312 |
| 2024-08-19 | 26.59 | $27.24 | 711608 |
| 2024-08-16 | 26.52 | $26.90 | 481712 |
| 2024-08-15 | 26.48 | $26.96 | 249856 |
| 2024-08-14 | 26.43 | $27.04 | 361902 |
| 2024-08-13 | 26.36 | $27.06 | 247706 |
| 2024-08-12 | 26.29 | $27.03 | 269724 |
| 2024-08-09 | 26.21 | $26.67 | 412875 |
| 2024-08-08 | 26.16 | $27.22 | 402273 |
| 2024-08-07 | 26.05 | $26.82 | 444800 |
| 2024-08-06 | 25.97 | $26.63 | 613800 |
| 2024-08-05 | 25.90 | $25.03 | 775119 |
| 2024-08-02 | 25.99 | $24.82 | 620889 |
| 2024-08-01 | 26.11 | $25.25 | 599400 |
| 2024-07-31 | 26.20 | $26.42 | 434600 |
| 2024-07-30 | 26.18 | $25.87 | 524544 |
| 2024-07-29 | 26.21 | $25.87 | 497852 |
| 2024-07-26 | 26.25 | $25.46 | 682747 |
| 2024-07-25 | 26.33 | $25.13 | 632758 |
| 2024-07-24 | 26.46 | $24.80 | 365100 |
| 2024-07-23 | 26.63 | $25.28 | 366423 |
| 2024-07-22 | 26.77 | $25.30 | 314793 |
| 2024-07-19 | 26.93 | $24.77 | 401000 |
| 2024-07-18 | 27.16 | $25.02 | 518900 |
| 2024-07-17 | 27.38 | $25.78 | 352123 |
| 2024-07-16 | 27.55 | $26.06 | 631312 |
| 2024-07-15 | 27.71 | $26.06 | 725630 |
| 2024-07-12 | 27.88 | $25.80 | 621484 |
| 2024-07-11 | 28.10 | $26.69 | 326149 |
| 2024-07-10 | 28.25 | $26.71 | 473350 |
| 2024-07-09 | 28.41 | $26.77 | 588382 |
| 2024-07-08 | 28.58 | $27.15 | 653901 |
| 2024-07-05 | 28.73 | $27.90 | 574365 |
| 2024-07-03 | 28.82 | $29.25 | 175023 |
| 2024-07-02 | 28.78 | $28.96 | 330500 |
| 2024-07-01 | 28.76 | $28.81 | 430045 |
| 2024-06-28 | 28.75 | $28.79 | 422400 |
| 2024-06-27 | 28.75 | $28.85 | 536498 |
| 2024-06-26 | 28.74 | $29.40 | 459623 |
| 2024-06-25 | 28.67 | $30.12 | 589103 |
| 2024-06-24 | 28.51 | $30.05 | 687036 |
| 2024-06-21 | 28.35 | $29.24 | 492795 |
| 2024-06-20 | 28.26 | $29.20 | 837210 |
| 2024-06-18 | 28.16 | $28.48 | 384100 |
| 2024-06-17 | 28.12 | $28.22 | 616200 |
| 2024-06-14 | 28.11 | $28.07 | 469300 |
| 2024-06-13 | 28.12 | $28.66 | 492800 |
| 2024-06-12 | 28.06 | $28.95 | 435665 |
| 2024-06-11 | 27.97 | $28.75 | 678400 |
| 2024-06-10 | 27.89 | $29.22 | 423141 |
| 2024-06-07 | 27.74 | $29.06 | 423700 |
| 2024-06-06 | 27.61 | $29.43 | 414734 |
| 2024-06-05 | 27.41 | $29.97 | 785900 |
| 2024-06-04 | 27.15 | $28.65 | 908072 |
| 2024-06-03 | 26.99 | $29.80 | 1.1M |
| 2024-05-31 | 26.69 | $29.91 | 1.1M |
| 2024-05-30 | 26.35 | $29.12 | 894249 |
| 2024-05-29 | 26.06 | $29.17 | 850365 |
| 2024-05-28 | 25.73 | $28.95 | 875200 |
| 2024-05-24 | 25.40 | $28.64 | 1.1M |
| 2024-05-23 | 25.05 | $27.75 | 1.1M |
| 2024-05-22 | 24.77 | $27.68 | 1.2M |
| 2024-05-21 | 24.46 | $27.27 | 959027 |
| 2024-05-20 | 24.17 | $27.11 | 1.3M |
| 2024-05-17 | 23.86 | $26.79 | 877245 |
| 2024-05-16 | 23.55 | $26.35 | 1.2M |
| 2024-05-15 | 23.25 | $24.86 | 1.2M |
| 2024-05-14 | 23.09 | $24.98 | 964615 |
| 2024-05-13 | 22.89 | $24.19 | 457314 |
| 2024-05-10 | 22.75 | $24.18 | 767109 |
| 2024-05-09 | 22.60 | $23.89 | 485000 |
| 2024-05-08 | 22.46 | $23.64 | 667756 |
| 2024-05-07 | 22.34 | $23.33 | 302500 |
| 2024-05-06 | 22.23 | $23.36 | 390707 |
| 2024-05-03 | 22.12 | $23.14 | 512620 |
| 2024-05-02 | 22.01 | $23.16 | 929000 |
| 2024-05-01 | 21.89 | $22.85 | 685350 |
| 2024-04-30 | 21.79 | $22.76 | 377000 |
| 2024-04-29 | 21.68 | $22.99 | 714201 |
| 2024-04-26 | 21.55 | $22.81 | 1.2M |
| 2024-04-25 | 21.41 | $22.47 | 688258 |
| 2024-04-24 | 21.30 | $22.39 | 605800 |
| 2024-04-23 | 21.19 | $22.32 | 902235 |
| 2024-04-22 | 21.07 | $21.91 | 1.1M |
| 2024-04-19 | 20.98 | $21.34 | 625903 |
| 2024-04-18 | 20.94 | $21.20 | 746223 |
| 2024-04-17 | 20.91 | $21.23 | 707900 |
| 2024-04-16 | 20.88 | $21.46 | 775307 |
| 2024-04-15 | 20.82 | $21.39 | 786600 |
| 2024-04-12 | 20.76 | $21.11 | 882300 |
| 2024-04-11 | 20.72 | $21.64 | 727666 |
| 2024-04-10 | 20.62 | $21.61 | 807700 |
| 2024-04-09 | 20.52 | $21.24 | 792100 |
| 2024-04-08 | 20.44 | $21.58 | 923808 |
| 2024-04-05 | 20.32 | $21.27 | 696900 |
| 2024-04-04 | 20.23 | $21.06 | 755100 |
| 2024-04-03 | 20.14 | $21.13 | 848700 |
| 2024-04-02 | 20.03 | $20.23 | 681105 |
| 2024-04-01 | 20.01 | $20.36 | 686136 |
| 2024-03-28 | 19.98 | $20.30 | 728805 |
| 2024-03-27 | 19.94 | $20.20 | 628100 |
| 2024-03-26 | 19.91 | $20.05 | 682320 |
| 2024-03-25 | 19.90 | $19.81 | 638516 |
| 2024-03-22 | 19.91 | $19.77 | 503000 |
| 2024-03-21 | 19.92 | $20.02 | 724700 |
| 2024-03-20 | 19.91 | $19.68 | 919717 |
| 2024-03-19 | 19.94 | $19.52 | 715414 |
| 2024-03-18 | 19.98 | $19.60 | 854828 |
| 2024-03-15 | 20.02 | $19.95 | 885800 |
| 2024-03-14 | 20.03 | $19.85 | 657210 |
| 2024-03-13 | 20.05 | $20.24 | 695518 |
| 2024-03-12 | 20.03 | $20.12 | 616316 |
| 2024-03-11 | 20.02 | $19.84 | 282535 |
| 2024-03-08 | 20.04 | $19.90 | 723250 |
| 2024-03-07 | 20.05 | $19.61 | 850966 |
| 2024-03-06 | 20.10 | $19.82 | 1.2M |
| 2024-03-05 | 20.13 | $18.96 | 1.5M |
| 2024-03-04 | 20.25 | $18.81 | 2.7M |
| 2024-03-01 | 20.40 | $20.60 | 833000 |
| 2024-02-29 | 20.38 | $20.35 | 563700 |
| 2024-02-28 | 20.39 | $20.23 | 675949 |
| 2024-02-27 | 20.40 | $20.41 | 535021 |
| 2024-02-26 | 20.40 | $20.19 | 661229 |
| 2024-02-23 | 20.43 | $20.03 | 288000 |
| 2024-02-22 | 20.47 | $19.96 | 442117 |
| 2024-02-21 | 20.52 | $20.04 | 644310 |
| 2024-02-20 | 20.57 | $20.28 | 671579 |
| 2024-02-16 | 20.60 | $20.36 | 517951 |
| 2024-02-15 | 20.63 | $20.25 | 567934 |
| 2024-02-14 | 20.67 | $20.40 | 647620 |
| 2024-02-13 | 20.70 | $20.47 | 604614 |
| 2024-02-12 | 20.72 | $20.88 | 619909 |
| 2024-02-09 | 20.70 | $20.53 | 614152 |
| 2024-02-08 | 20.72 | $20.29 | 691900 |
| 2024-02-07 | 20.77 | $20.74 | 726800 |
| 2024-02-06 | 20.77 | $20.36 | 482181 |
| 2024-02-05 | 20.81 | $20.38 | 518907 |
| 2024-02-02 | 20.86 | $20.57 | 429586 |
| 2024-02-01 | 20.89 | $21.05 | 735465 |
| 2024-01-31 | 20.87 | $21.42 | 312030 |
| 2024-01-30 | 20.81 | $21.71 | 310600 |
| 2024-01-29 | 20.72 | $21.28 | 493400 |
| 2024-01-26 | 20.66 | $21.55 | 329035 |
| 2024-01-25 | 20.57 | $21.50 | 455655 |
| 2024-01-24 | 20.47 | $21.60 | 858900 |
| 2024-01-23 | 20.35 | $20.76 | 379620 |
| 2024-01-22 | 20.31 | $21.06 | 399000 |
| 2024-01-19 | 20.23 | $21.12 | 539903 |
| 2024-01-18 | 20.13 | $20.66 | 356100 |
| 2024-01-17 | 20.08 | $20.47 | 264800 |
| 2024-01-16 | 20.04 | $20.46 | 419900 |
| 2024-01-12 | 19.99 | $20.41 | 468639 |
| 2024-01-11 | 19.95 | $20.52 | 438367 |
| 2024-01-10 | 19.89 | $20.51 | 352500 |
| 2024-01-09 | 19.82 | $20.73 | 583904 |
| 2024-01-08 | 19.72 | $20.65 | 639737 |
| 2024-01-05 | 19.63 | $21.05 | 664500 |
| 2024-01-04 | 19.48 | $20.80 | 603218 |
| 2024-01-03 | 19.34 | $20.26 | 542300 |
| 2024-01-02 | 19.24 | $19.81 | 477500 |
| 2023-12-29 | 19.18 | $19.82 | 327326 |
| 2023-12-28 | 19.11 | $19.96 | 255048 |
| 2023-12-27 | 19.02 | $20.06 | 286550 |
| 2023-12-26 | 18.92 | $20.01 | 449129 |
| 2023-12-22 | 18.80 | $20.06 | 509040 |
| 2023-12-21 | 18.67 | $19.87 | 441200 |
| 2023-12-20 | 18.54 | $19.18 | 710715 |
| 2023-12-19 | 18.47 | $19.53 | 540100 |
| 2023-12-18 | 18.36 | $19.02 | 694220 |
| 2023-12-15 | 18.29 | $19.13 | 843476 |
| 2023-12-14 | 18.21 | $18.66 | 442699 |
| 2023-12-13 | 18.16 | $18.36 | 508100 |
| 2023-12-12 | 18.14 | $18.08 | 373400 |
| 2023-12-11 | 18.14 | $18.21 | 340714 |
| 2023-12-08 | 18.14 | $18.33 | 319900 |
| 2023-12-07 | 18.12 | $18.34 | 346348 |
| 2023-12-06 | 18.09 | $18.17 | 365100 |
| 2023-12-05 | 18.08 | $18.30 | 482102 |
| 2023-12-04 | 18.06 | $18.84 | 535604 |
| 2023-12-01 | 17.98 | $18.96 | 521030 |
| 2023-11-30 | 17.88 | $18.43 | 483470 |
| 2023-11-29 | 17.82 | $18.07 | 727107 |
| 2023-11-28 | 17.79 | $17.88 | 665100 |
| 2023-11-27 | 17.78 | $18.00 | 490000 |
| 2023-11-24 | 17.76 | $18.03 | 290743 |
| 2023-11-22 | 17.73 | $17.76 | 342003 |
| 2023-11-21 | 17.73 | $17.92 | 372900 |
| 2023-11-20 | 17.71 | $18.00 | 466881 |
| 2023-11-17 | 17.67 | $17.85 | 513435 |
| 2023-11-16 | 17.66 | $17.67 | 685500 |
| 2023-11-15 | 17.65 | $17.93 | 683700 |
| 2023-11-14 | 17.62 | $17.85 | 857719 |
| 2023-11-13 | 17.60 | $17.27 | 522601 |
| 2023-11-10 | 17.64 | $17.17 | 764300 |
| 2023-11-09 | 17.69 | $17.33 | 893313 |
| 2023-11-08 | 17.72 | $16.93 | 1.1M |
| 2023-11-07 | 17.81 | $17.20 | 907099 |
| 2023-11-06 | 17.87 | $17.64 | 799000 |
| 2023-11-03 | 17.89 | $18.00 | 658023 |
| 2023-11-02 | 17.88 | $17.94 | 827923 |
| 2023-11-01 | 17.88 | $17.63 | 532999 |
| 2023-10-31 | 17.90 | $17.58 | 346300 |
| 2023-10-30 | 17.94 | $17.74 | 517500 |
| 2023-10-27 | 17.96 | $17.75 | 564000 |
| 2023-10-26 | 17.98 | $17.98 | 621600 |
| 2023-10-25 | 17.98 | $17.95 | 523269 |
| 2023-10-24 | 17.98 | $18.02 | 584935 |
| 2023-10-23 | 17.98 | $17.70 | 544300 |
| 2023-10-20 | 18.01 | $17.62 | 447824 |
| 2023-10-19 | 18.05 | $17.52 | 402308 |
| 2023-10-18 | 18.10 | $17.83 | 493100 |
| 2023-10-17 | 18.13 | $18.05 | 550000 |
| 2023-10-16 | 18.14 | $17.83 | 933123 |
| 2023-10-13 | 18.17 | $18.13 | 537941 |
| 2023-10-12 | 18.18 | $17.89 | 318273 |
| 2023-10-11 | 18.21 | $18.27 | 364652 |
| 2023-10-10 | 18.20 | $18.28 | 538500 |
| 2023-10-09 | 18.19 | $18.34 | 291001 |
| 2023-10-06 | 18.18 | $18.22 | 665000 |
| 2023-10-05 | 18.17 | $17.82 | 587700 |
| 2023-10-04 | 18.21 | $17.52 | 1.0M |
| 2023-10-03 | 18.28 | $17.62 | 839515 |
| 2023-10-02 | 18.35 | $18.05 | 555800 |
| 2023-09-29 | 18.39 | $18.34 | 583700 |
| 2023-09-28 | 18.39 | $18.31 | 691700 |
| 2023-09-27 | 18.40 | $18.23 | 626900 |
| 2023-09-26 | 18.42 | $18.22 | 532416 |
| 2023-09-25 | 18.44 | $18.18 | 519300 |
| 2023-09-22 | 18.46 | $18.13 | 522142 |
| 2023-09-21 | 18.50 | $17.99 | 669800 |
| 2023-09-20 | 18.55 | $18.22 | 714623 |
| 2023-09-19 | 18.59 | $18.16 | 575311 |
| 2023-09-18 | 18.63 | $17.95 | 431700 |
| 2023-09-15 | 18.70 | $17.80 | 572000 |
| 2023-09-14 | 18.80 | $18.05 | 799200 |
| 2023-09-13 | 18.88 | $17.99 | 656300 |
| 2023-09-12 | 18.97 | $18.11 | 522736 |
| 2023-09-11 | 19.06 | $18.29 | 615700 |
| 2023-09-08 | 19.14 | $18.19 | 265833 |
| 2023-09-07 | 19.24 | $18.15 | 671200 |
| 2023-09-06 | 19.36 | $18.43 | 416950 |
| 2023-09-05 | 19.46 | $18.65 | 677800 |
| 2023-09-01 | 19.54 | $19.29 | 488165 |
| 2023-08-31 | 19.57 | $19.30 | 649800 |
| 2023-08-30 | 19.60 | $19.39 | 551400 |
| 2023-08-29 | 19.62 | $19.11 | 455023 |
| 2023-08-28 | 19.67 | $18.70 | 555623 |
| 2023-08-25 | 19.77 | $18.65 | 1.1M |
| 2023-08-24 | 19.89 | $18.91 | 599848 |
| 2023-08-23 | 19.99 | $19.16 | 282423 |
| 2023-08-22 | 20.08 | $19.19 | 508911 |
| 2023-08-21 | 20.18 | $19.58 | 408543 |
| 2023-08-18 | 20.24 | $19.70 | 563316 |
| 2023-08-17 | 20.30 | $19.81 | 492900 |
| 2023-08-16 | 20.35 | $19.69 | 434700 |
| 2023-08-15 | 20.42 | $19.97 | 273100 |
| 2023-08-14 | 20.46 | $19.98 | 733249 |
| 2023-08-11 | 20.51 | $20.23 | 429145 |
| 2023-08-10 | 20.54 | $20.38 | 367100 |
| 2023-08-09 | 20.56 | $20.36 | 515985 |
| 2023-08-08 | 20.58 | $20.43 | 318899 |
| 2023-08-07 | 20.60 | $20.49 | 757631 |
| 2023-08-04 | 20.61 | $20.64 | 908754 |
| 2023-08-03 | 20.61 | $21.51 | 882717 |
| 2023-08-02 | 20.51 | $20.78 | 662096 |
| 2023-08-01 | 20.48 | $21.32 | 279644 |
| 2023-07-31 | 20.40 | $21.46 | 426951 |
| 2023-07-28 | 20.28 | $21.58 | 895066 |
| 2023-07-27 | 20.15 | $20.54 | 350000 |
| 2023-07-26 | 20.11 | $20.75 | 245500 |
| 2023-07-25 | 20.04 | $20.64 | 324500 |
| 2023-07-24 | 19.97 | $20.60 | 550500 |
| 2023-07-21 | 19.91 | $20.25 | 535500 |
| 2023-07-20 | 19.87 | $20.20 | 439929 |
| 2023-07-19 | 19.84 | $20.60 | 536771 |
| 2023-07-18 | 19.76 | $20.38 | 412474 |
| 2023-07-17 | 19.69 | $19.90 | 574522 |
| 2023-07-14 | 19.67 | $20.06 | 295618 |
| 2023-07-13 | 19.63 | $20.48 | 364900 |
| 2023-07-12 | 19.54 | $20.48 | 483195 |
| 2023-07-11 | 19.44 | $20.65 | 990111 |
| 2023-07-10 | 19.31 | $20.30 | 595857 |
| 2023-07-07 | 19.21 | $20.15 | 796812 |
| 2023-07-06 | 19.11 | $19.61 | 382191 |
| 2023-07-05 | 19.06 | $19.62 | 268800 |
| 2023-07-03 | 19.00 | $19.74 | 245326 |
| 2023-06-30 | 18.92 | $19.40 | 645918 |
| 2023-06-29 | 18.87 | $19.32 | 526006 |
| 2023-06-28 | 18.82 | $19.07 | 452500 |
| 2023-06-27 | 18.79 | $19.05 | 501027 |
| 2023-06-26 | 18.77 | $18.89 | 539100 |
| 2023-06-23 | 18.75 | $18.81 | 561762 |
| 2023-06-22 | 18.75 | $18.85 | 289517 |
| 2023-06-21 | 18.74 | $18.88 | 356300 |
| 2023-06-20 | 18.72 | $18.87 | 411409 |
| 2023-06-16 | 18.71 | $18.88 | 301215 |
| 2023-06-15 | 18.69 | $19.20 | 335220 |
| 2023-06-14 | 18.64 | $18.83 | 480649 |
| 2023-06-13 | 18.62 | $19.06 | 473345 |
| 2023-06-12 | 18.57 | $18.93 | 497858 |
| 2023-06-09 | 18.53 | $18.92 | 761623 |
| 2023-06-08 | 18.49 | $19.25 | 713943 |
| 2023-06-07 | 18.41 | $18.96 | 620820 |
| 2023-06-06 | 18.35 | $18.77 | 701389 |
| 2023-06-05 | 18.31 | $18.21 | 371392 |
| 2023-06-02 | 18.32 | $18.30 | 416116 |
| 2023-06-01 | 18.32 | $17.79 | 745741 |
| 2023-05-31 | 18.37 | $17.22 | 906634 |
| 2023-05-30 | 18.50 | $17.98 | 676329 |
| 2023-05-26 | 18.55 | $18.04 | 504459 |
| 2023-05-25 | 18.60 | $17.93 | 342759 |
| 2023-05-24 | 18.68 | $17.97 | 262915 |
| 2023-05-23 | 18.75 | $18.17 | 405200 |
| 2023-05-22 | 18.81 | $18.60 | 546818 |
| 2023-05-19 | 18.83 | $19.06 | 461310 |
| 2023-05-18 | 18.81 | $19.09 | 420600 |
| 2023-05-17 | 18.78 | $19.06 | 458100 |
| 2023-05-16 | 18.75 | $18.78 | 699361 |
| 2023-05-15 | 18.75 | $19.24 | 814840 |
| 2023-05-12 | 18.69 | $18.65 | 305807 |
| 2023-05-11 | 18.70 | $18.92 | 792500 |
| 2023-05-10 | 18.68 | $18.55 | 963824 |
| 2023-05-09 | 18.69 | $18.08 | 792600 |
| 2023-05-08 | 18.75 | $18.28 | 670160 |
| 2023-05-05 | 18.80 | $17.81 | 711747 |
| 2023-05-04 | 18.91 | $17.33 | 794600 |
| 2023-05-03 | 19.07 | $18.04 | 646900 |
| 2023-05-02 | 19.18 | $18.26 | 1.1M |
| 2023-05-01 | 19.28 | $18.51 | 783292 |
| 2023-04-28 | 19.36 | $19.14 | 584539 |
| 2023-04-27 | 19.38 | $18.72 | 820343 |
| 2023-04-26 | 19.45 | $18.68 | 635881 |
| 2023-04-25 | 19.54 | $19.06 | 884536 |
| 2023-04-24 | 19.59 | $19.64 | 827946 |
| 2023-04-21 | 19.58 | $19.67 | 453098 |
| 2023-04-20 | 19.57 | $20.26 | 531300 |
| 2023-04-19 | 19.50 | $20.64 | 654937 |
| 2023-04-18 | 19.38 | $20.71 | 479417 |
| 2023-04-17 | 19.24 | $20.68 | 855800 |
| 2023-04-14 | 19.09 | $20.43 | 444500 |
| 2023-04-13 | 18.94 | $20.10 | 561680 |
| 2023-04-12 | 18.82 | $19.58 | 750633 |
| 2023-04-11 | 18.74 | $19.45 | 830246 |
| 2023-04-10 | 18.67 | $18.82 | 773100 |
| 2023-04-06 | 18.65 | $18.41 | 686312 |
| 2023-04-05 | 18.68 | $18.51 | 840966 |
| 2023-04-04 | 18.70 | $18.23 | 371918 |
| 2023-04-03 | 18.75 | $18.44 | 717700 |
| 2023-03-31 | 18.78 | $18.74 | 748818 |
| 2023-03-30 | 18.78 | $18.52 | 230915 |
| 2023-03-29 | 18.81 | $18.66 | 302503 |
| 2023-03-28 | 18.82 | $18.45 | 302400 |
| 2023-03-27 | 18.86 | $18.28 | 328913 |
| 2023-03-24 | 18.93 | $18.08 | 347739 |
| 2023-03-23 | 19.01 | $18.31 | 474300 |
| 2023-03-22 | 19.09 | $18.07 | 380667 |
| 2023-03-21 | 19.20 | $18.52 | 461602 |
| 2023-03-20 | 19.27 | $18.03 | 452000 |
| 2023-03-17 | 19.40 | $18.34 | 868400 |
| 2023-03-16 | 19.51 | $19.04 | 382600 |
| 2023-03-15 | 19.56 | $19.06 | 583010 |
| 2023-03-14 | 19.61 | $19.51 | 453300 |
| 2023-03-13 | 19.62 | $18.97 | 774200 |
| 2023-03-10 | 19.69 | $19.25 | 649154 |
| 2023-03-09 | 19.74 | $19.46 | 702952 |
| 2023-03-08 | 19.76 | $20.59 | 640701 |
| 2023-03-07 | 19.68 | $20.49 | 1.0M |
| 2023-03-06 | 19.59 | $20.58 | 798742 |
| 2023-03-03 | 19.49 | $21.07 | 1.1M |
| 2023-03-02 | 19.32 | $20.70 | 1.2M |
| 2023-03-01 | 19.18 | $20.54 | 1.7M |
| 2023-02-28 | 19.03 | $19.38 | 690116 |
| 2023-02-27 | 19.00 | $20.08 | 799338 |
| 2023-02-24 | 18.88 | $19.48 | 420506 |
| 2023-02-23 | 18.82 | $19.40 | 485759 |
| 2023-02-22 | 18.76 | $18.55 | 333635 |
| 2023-02-21 | 18.78 | $18.63 | 530218 |
| 2023-02-17 | 18.79 | $19.62 | 551500 |
| 2023-02-16 | 18.71 | $19.28 | 427844 |
| 2023-02-15 | 18.65 | $18.64 | 342734 |
| 2023-02-14 | 18.65 | $18.61 | 613848 |
| 2023-02-13 | 18.65 | $18.76 | 461600 |
| 2023-02-10 | 18.64 | $19.18 | 408082 |
| 2023-02-09 | 18.58 | $19.60 | 520981 |
| 2023-02-08 | 18.48 | $19.63 | 374500 |
| 2023-02-07 | 18.36 | $19.42 | 993705 |
| 2023-02-06 | 18.24 | $19.42 | 407402 |
| 2023-02-03 | 18.12 | $19.37 | 804999 |
| 2023-02-02 | 17.99 | $18.82 | 443020 |
| 2023-02-01 | 17.90 | $19.13 | 445500 |
| 2023-01-31 | 17.77 | $18.53 | 304617 |
| 2023-01-30 | 17.69 | $17.99 | 377200 |
| 2023-01-27 | 17.66 | $18.40 | 351232 |
| 2023-01-26 | 17.58 | $17.92 | 437118 |
| 2023-01-25 | 17.55 | $18.18 | 413300 |
| 2023-01-24 | 17.48 | $18.39 | 471800 |
| 2023-01-23 | 17.39 | $18.15 | 675124 |
| 2023-01-20 | 17.31 | $18.00 | 377930 |
| 2023-01-19 | 17.23 | $17.86 | 453800 |
| 2023-01-18 | 17.17 | $17.80 | 439117 |
| 2023-01-17 | 17.10 | $17.74 | 369900 |
| 2023-01-13 | 17.03 | $17.70 | 282327 |
| 2023-01-12 | 16.96 | $17.46 | 353114 |
| 2023-01-11 | 16.91 | $17.47 | 329603 |
| 2023-01-10 | 16.85 | $17.35 | 242425 |
| 2023-01-09 | 16.80 | $17.11 | 1.2M |
| 2023-01-06 | 16.77 | $16.52 | 602500 |
| 2023-01-05 | 16.79 | $16.10 | 735800 |
| 2023-01-04 | 16.87 | $16.46 | 430000 |
| 2023-01-03 | 16.91 | $16.61 | 408600 |
| 2022-12-30 | 16.94 | $16.65 | 413034 |
| 2022-12-29 | 16.97 | $16.98 | 588900 |
| 2022-12-28 | 16.97 | $16.89 | 544500 |
| 2022-12-27 | 16.98 | $16.81 | 396834 |
| 2022-12-23 | 17.00 | $17.11 | 296500 |
| 2022-12-22 | 16.98 | $16.73 | 385600 |
| 2022-12-21 | 17.01 | $17.07 | 567632 |
| 2022-12-20 | 17.00 | $16.41 | 763614 |
| 2022-12-19 | 17.07 | $16.20 | 648600 |
| 2022-12-16 | 17.16 | $16.93 | 440700 |
| 2022-12-15 | 17.18 | $17.29 | 345325 |
| 2022-12-14 | 17.17 | $17.19 | 300800 |
| 2022-12-13 | 17.17 | $17.39 | 401430 |
| 2022-12-12 | 17.15 | $17.11 | 447700 |
| 2022-12-09 | 17.15 | $17.33 | 677303 |
| 2022-12-08 | 17.13 | $17.07 | 806485 |
| 2022-12-07 | 17.14 | $16.15 | 1.2M |
| 2022-12-06 | 17.24 | $16.24 | 568683 |
| 2022-12-05 | 17.34 | $16.46 | 436600 |
| 2022-12-02 | 17.44 | $16.86 | 444145 |
| 2022-12-01 | 17.50 | $16.99 | 334900 |
| 2022-11-30 | 17.55 | $17.36 | 462508 |
| 2022-11-29 | 17.57 | $17.16 | 223600 |
| 2022-11-28 | 17.62 | $17.08 | 364145 |
| 2022-11-25 | 17.67 | $17.45 | 179012 |
| 2022-11-23 | 17.70 | $17.37 | 316003 |
| 2022-11-22 | 17.73 | $17.40 | 397300 |
| 2022-11-21 | 17.77 | $17.33 | 407537 |
| 2022-11-18 | 17.81 | $17.63 | 527400 |
| 2022-11-17 | 17.83 | $17.74 | 500276 |
| 2022-11-16 | 17.84 | $17.77 | 512107 |
| 2022-11-15 | 17.85 | $18.44 | 573300 |
| 2022-11-14 | 17.78 | $18.25 | 705700 |
| 2022-11-11 | 17.74 | $19.07 | 736900 |
| 2022-11-10 | 17.59 | $18.61 | 731700 |
| 2022-11-09 | 17.49 | $18.27 | 1.1M |
| 2022-11-08 | 17.41 | $17.95 | 573700 |
| 2022-11-07 | 17.35 | $18.14 | 357153 |
| 2022-11-04 | 17.26 | $17.73 | 571800 |
| 2022-11-03 | 17.22 | $16.96 | 290147 |
| 2022-11-02 | 17.24 | $17.05 | 446638 |
| 2022-11-01 | 17.26 | $17.68 | 479421 |
| 2022-10-31 | 17.22 | $17.10 | 424049 |
| 2022-10-28 | 17.23 | $17.28 | 386241 |
| 2022-10-27 | 17.23 | $17.20 | 557979 |
| 2022-10-26 | 17.23 | $17.64 | 580908 |
| 2022-10-25 | 17.19 | $18.24 | 422786 |
| 2022-10-24 | 17.08 | $17.79 | 476114 |
| 2022-10-21 | 17.00 | $17.51 | 464504 |
| 2022-10-20 | 16.95 | $17.12 | 329826 |
| 2022-10-19 | 16.93 | $17.26 | 428300 |
| 2022-10-18 | 16.89 | $17.49 | 440610 |
| 2022-10-17 | 16.83 | $17.15 | 304178 |
| 2022-10-14 | 16.80 | $17.31 | 469007 |
| 2022-10-13 | 16.74 | $17.00 | 545000 |
| 2022-10-12 | 16.72 | $16.35 | 427300 |
| 2022-10-11 | 16.75 | $16.06 | 687500 |
| 2022-10-10 | 16.83 | $16.00 | 640221 |
| 2022-10-07 | 16.91 | $16.90 | 510400 |
| 2022-10-06 | 16.91 | $16.81 | 352466 |
| 2022-10-05 | 16.93 | $16.52 | 350600 |
| 2022-10-04 | 16.97 | $16.78 | 509637 |
| 2022-10-03 | 16.99 | $16.19 | 378106 |
| 2022-09-30 | 17.07 | $15.78 | 456339 |
| 2022-09-29 | 17.21 | $15.52 | 724200 |
| 2022-09-28 | 17.39 | $16.19 | 564589 |
| 2022-09-27 | 17.51 | $16.05 | 545313 |
| 2022-09-26 | 17.67 | $15.31 | 973611 |
| 2022-09-23 | 17.91 | $15.77 | 1.2M |
| 2022-09-22 | 18.14 | $16.54 | 729600 |
| 2022-09-21 | 18.31 | $17.10 | 560246 |
| 2022-09-20 | 18.44 | $17.64 | 494867 |
| 2022-09-19 | 18.52 | $17.27 | 829400 |
| 2022-09-16 | 18.65 | $18.04 | 943300 |
| 2022-09-15 | 18.72 | $18.60 | 450829 |
| 2022-09-14 | 18.73 | $19.37 | 525280 |
| 2022-09-13 | 18.66 | $19.18 | 560786 |
| 2022-09-12 | 18.60 | $19.74 | 663700 |
| 2022-09-09 | 18.49 | $19.78 | 954500 |
| 2022-09-08 | 18.35 | $18.71 | 667731 |
| 2022-09-07 | 18.31 | $17.97 | 1.1M |
| 2022-09-06 | 18.35 | $18.16 | 702937 |
| 2022-09-02 | 18.37 | $18.64 | 1.0M |
| 2022-09-01 | 18.34 | $18.44 | 738608 |
| 2022-08-31 | 18.33 | $18.56 | 1.2M |
| 2022-08-30 | 18.30 | $18.62 | 2.5M |
| 2022-08-29 | 18.27 | $16.79 | 633833 |
| 2022-08-26 | 18.42 | $16.98 | 569600 |
| 2022-08-25 | 18.58 | $17.68 | 431642 |
| 2022-08-24 | 18.67 | $17.49 | 392806 |
| 2022-08-23 | 18.80 | $17.48 | 751006 |
| 2022-08-22 | 18.93 | $17.84 | 694113 |
| 2022-08-19 | 19.05 | $18.53 | 1.0M |
| 2022-08-18 | 19.10 | $19.54 | 503820 |
| 2022-08-17 | 19.06 | $18.83 | 584400 |
| 2022-08-16 | 19.08 | $19.37 | 481800 |
| 2022-08-15 | 19.05 | $19.37 | 526304 |
| 2022-08-12 | 19.02 | $20.09 | 671716 |
| 2022-08-11 | 18.91 | $20.53 | 696503 |
| 2022-08-10 | 18.73 | $20.22 | 522839 |
| 2022-08-09 | 18.58 | $19.76 | 404310 |
| 2022-08-08 | 18.45 | $19.64 | 793120 |
| 2022-08-05 | 18.33 | $19.62 | 914400 |
| 2022-08-04 | 18.19 | $19.09 | 1.3M |
| 2022-08-03 | 18.10 | $20.07 | 748035 |
| 2022-08-02 | 17.89 | $20.04 | 834300 |
| 2022-08-01 | 17.66 | $19.92 | 1.6M |
| 2022-07-29 | 17.43 | $18.72 | 503600 |
| 2022-07-28 | 17.29 | $18.35 | 1.5M |
| 2022-07-27 | 17.18 | $17.93 | 657269 |
| 2022-07-26 | 17.10 | $17.24 | 330400 |
| 2022-07-25 | 17.09 | $17.37 | 262300 |
| 2022-07-22 | 17.06 | $17.37 | 356142 |
| 2022-07-21 | 17.02 | $17.77 | 436229 |
| 2022-07-20 | 16.95 | $17.88 | 1.1M |
| 2022-07-19 | 16.85 | $17.40 | 660000 |
| 2022-07-18 | 16.79 | $16.69 | 953542 |
| 2022-07-15 | 16.80 | $15.71 | 566209 |
| 2022-07-14 | 16.91 | $15.20 | 579132 |
| 2022-07-13 | 17.09 | $15.50 | 1.3M |
| 2022-07-12 | 17.26 | $15.32 | 424925 |
| 2022-07-11 | 17.47 | $15.37 | 388533 |
| 2022-07-08 | 17.69 | $15.92 | 661246 |
| 2022-07-07 | 17.87 | $15.77 | 674427 |
| 2022-07-06 | 18.09 | $15.19 | 1.3M |
| 2022-07-05 | 18.40 | $15.76 | 722217 |
| 2022-07-01 | 18.68 | $16.24 | 828000 |
| 2022-06-30 | 18.93 | $16.52 | 598122 |
| 2022-06-29 | 19.19 | $16.76 | 867405 |
| 2022-06-28 | 19.44 | $17.35 | 466300 |
| 2022-06-27 | 19.66 | $17.81 | 684347 |
| 2022-06-24 | 19.86 | $17.05 | 572519 |
| 2022-06-23 | 20.15 | $17.13 | 1.4M |
| 2022-06-22 | 20.47 | $17.35 | 1.4M |
| 2022-06-21 | 20.80 | $18.49 | 527300 |
| 2022-06-17 | 21.05 | $18.35 | 1.2M |
| 2022-06-16 | 21.33 | $18.62 | 1.1M |
| 2022-06-15 | 21.61 | $19.84 | 728344 |
| 2022-06-14 | 21.80 | $19.95 | 900021 |
| 2022-06-13 | 22.00 | $19.16 | 1.3M |
| 2022-06-10 | 22.29 | $20.89 | 1.0M |
| 2022-06-09 | 22.44 | $21.05 | 1.6M |
| 2022-06-08 | 22.59 | $21.86 | 1.9M |
| 2022-06-07 | 22.66 | $23.48 | 914647 |
| 2022-06-06 | 22.58 | $22.95 | 473944 |
| 2022-06-03 | 22.54 | $23.06 | 585090 |
| 2022-06-02 | 22.49 | $23.15 | 1.4M |
| 2022-06-01 | 22.42 | $22.22 | 1.2M |
| 2022-05-31 | 22.44 | $21.76 | 794249 |
| 2022-05-27 | 22.51 | $22.26 | 1.2M |
| 2022-05-26 | 22.53 | $22.37 | 592704 |
| 2022-05-25 | 22.55 | $22.21 | 662216 |
| 2022-05-24 | 22.59 | $21.94 | 546609 |
| 2022-05-23 | 22.65 | $22.69 | 977881 |
| 2022-05-20 | 22.65 | $22.17 | 1.1M |
| 2022-05-19 | 22.70 | $22.25 | 1.0M |
| 2022-05-18 | 22.75 | $21.70 | 784709 |
| 2022-05-17 | 22.86 | $22.64 | 1.1M |
| 2022-05-16 | 22.88 | $22.51 | 663687 |
| 2022-05-13 | 22.92 | $21.67 | 888137 |
| 2022-05-12 | 23.05 | $20.80 | 1.3M |
| 2022-05-11 | 23.29 | $21.45 | 912044 |
| 2022-05-10 | 23.48 | $22.01 | 1.2M |
| 2022-05-09 | 23.64 | $21.31 | 2.0M |
| 2022-05-06 | 23.88 | $23.05 | 878561 |
| 2022-05-05 | 23.97 | $23.46 | 563055 |
| 2022-05-04 | 24.02 | $24.06 | 649716 |
| 2022-05-03 | 24.02 | $23.73 | 938948 |
| 2022-05-02 | 24.05 | $22.51 | 1.2M |
| 2022-04-29 | 24.21 | $22.24 | 565582 |
| 2022-04-28 | 24.42 | $22.55 | 668462 |
| 2022-04-27 | 24.62 | $22.52 | 1.0M |
| 2022-04-26 | 24.84 | $21.49 | 1.3M |
| 2022-04-25 | 25.19 | $21.90 | 1.7M |
| 2022-04-22 | 25.54 | $23.32 | 1.3M |
| 2022-04-21 | 25.77 | $24.16 | 1.4M |
| 2022-04-20 | 25.94 | $25.68 | 1.1M |
| 2022-04-19 | 25.97 | $26.20 | 1.3M |
| 2022-04-18 | 25.94 | $25.63 | 1.4M |
| 2022-04-14 | 25.98 | $24.80 | 1.4M |
| 2022-04-13 | 26.10 | $23.72 | 769818 |
| 2022-04-12 | 26.35 | $23.55 | 1.8M |
| 2022-04-11 | 26.64 | $23.02 | 2.7M |
| 2022-04-08 | 27.03 | $24.24 | 1.2M |
| 2022-04-07 | 27.32 | $24.56 | 1.6M |
| 2022-04-06 | 27.61 | $24.57 | 1.9M |
| 2022-04-05 | 27.93 | $25.64 | 1.9M |
| 2022-04-04 | 28.17 | $26.48 | 3.2M |
| 2022-04-01 | 28.35 | $28.95 | 2.1M |
| 2022-03-31 | 28.28 | $28.49 | 961961 |
| 2022-03-30 | 28.26 | $28.63 | 520183 |
| 2022-03-29 | 28.22 | $28.81 | 1.5M |
| 2022-03-28 | 28.16 | $29.23 | 1.4M |
| 2022-03-25 | 28.05 | $28.08 | 639394 |
| 2022-03-24 | 28.05 | $28.33 | 704945 |
| 2022-03-23 | 28.02 | $29.03 | 873205 |
| 2022-03-22 | 27.91 | $28.94 | 1.3M |
| 2022-03-21 | 27.80 | $29.08 | 840702 |
| 2022-03-18 | 27.67 | $29.18 | 874391 |
| 2022-03-17 | 27.51 | $29.19 | 1.1M |
| 2022-03-16 | 27.33 | $28.87 | 1.3M |
| 2022-03-15 | 27.17 | $27.42 | 941425 |
| 2022-03-14 | 27.14 | $27.45 | 1.3M |
| 2022-03-11 | 27.11 | $29.43 | 1.1M |
| 2022-03-10 | 26.87 | $28.80 | 1.7M |
| 2022-03-09 | 26.66 | $27.62 | 1.5M |
| 2022-03-08 | 26.56 | $27.75 | 1.6M |
| 2022-03-07 | 26.44 | $27.23 | 1.1M |
| 2022-03-04 | 26.35 | $27.89 | 1.2M |
| 2022-03-03 | 26.19 | $28.83 | 1.9M |
| 2022-03-02 | 25.91 | $27.47 | 3.4M |
| 2022-03-01 | 25.75 | $25.29 | 1.2M |
| 2022-02-28 | 25.80 | $25.80 | 1.4M |
| 2022-02-25 | 25.80 | $26.38 | 832651 |
| 2022-02-24 | 25.73 | $25.11 | 1.1M |
| 2022-02-23 | 25.80 | $24.96 | 1.1M |
| 2022-02-22 | 25.89 | $26.18 | 997900 |
| 2022-02-18 | 25.86 | $25.30 | 941100 |
| 2022-02-17 | 25.92 | $26.10 | 1.2M |
| 2022-02-16 | 25.90 | $26.26 | 581815 |
| 2022-02-15 | 25.86 | $26.54 | 886858 |
| 2022-02-14 | 25.79 | $26.09 | 980984 |
| 2022-02-11 | 25.75 | $27.11 | 1.3M |
| 2022-02-10 | 25.61 | $28.37 | 1.9M |
| 2022-02-09 | 25.32 | $27.26 | 1.1M |
| 2022-02-08 | 25.12 | $26.80 | 676908 |
| 2022-02-07 | 24.94 | $27.09 | 1.1M |
| 2022-02-04 | 24.71 | $25.74 | 969704 |
| 2022-02-03 | 24.61 | $26.00 | 933100 |
| 2022-02-02 | 24.46 | $27.00 | 1.1M |
| 2022-02-01 | 24.19 | $27.39 | 2.5M |
| 2022-01-31 | 23.85 | $26.82 | 1.7M |
| 2022-01-28 | 23.54 | $26.02 | 1.5M |
| 2022-01-27 | 23.28 | $24.43 | 825219 |
| 2022-01-26 | 23.16 | $23.79 | 764338 |
| 2022-01-25 | 23.09 | $22.67 | 630825 |
| 2022-01-24 | 23.14 | $22.20 | 1.5M |
| 2022-01-21 | 23.24 | $22.96 | 1.3M |
| 2022-01-20 | 23.27 | $24.56 | 814800 |
| 2022-01-19 | 23.13 | $24.35 | 402000 |
| 2022-01-18 | 23.00 | $24.70 | 729894 |
| 2022-01-14 | 22.82 | $24.49 | 779600 |
| 2022-01-13 | 22.65 | $23.58 | 579998 |
| 2022-01-12 | 22.55 | $23.40 | 634516 |
| 2022-01-11 | 22.46 | $23.28 | 384716 |
| 2022-01-10 | 22.37 | $22.53 | 519528 |
| 2022-01-07 | 22.36 | $22.61 | 241723 |
| 2022-01-06 | 22.33 | $22.47 | 295112 |
| 2022-01-05 | 22.32 | $22.51 | 373917 |
| 2022-01-04 | 22.30 | $23.21 | 704302 |
| 2022-01-03 | 22.20 | $23.28 | 1.3M |
| 2021-12-31 | 22.08 | $22.91 | 276131 |
| 2021-12-30 | 22.00 | $22.49 | 308022 |
| 2021-12-29 | 21.95 | $22.39 | 333837 |
| 2021-12-28 | 21.90 | $21.67 | 274900 |
| 2021-12-27 | 21.92 | $21.98 | 263957 |
| 2021-12-23 | 21.92 | $21.79 | 218435 |
| 2021-12-22 | 21.93 | $21.65 | 269000 |
| 2021-12-21 | 21.96 | $21.31 | 304309 |
| 2021-12-20 | 22.03 | $20.78 | 435300 |
| 2021-12-17 | 22.16 | $20.97 | 371666 |
| 2021-12-16 | 22.29 | $20.81 | 543400 |
| 2021-12-15 | 22.44 | $21.02 | 817600 |
| 2021-12-14 | 22.59 | $20.60 | 547200 |
| 2021-12-13 | 22.80 | $21.18 | 788208 |
| 2021-12-10 | 22.97 | $21.98 | 383324 |
| 2021-12-09 | 23.08 | $22.30 | 412313 |
| 2021-12-08 | 23.16 | $22.78 | 497500 |
| 2021-12-07 | 23.20 | $22.91 | 698466 |
| 2021-12-06 | 23.23 | $22.57 | 615913 |
| 2021-12-03 | 23.30 | $21.96 | 757100 |
| 2021-12-02 | 23.44 | $22.50 | 550709 |
| 2021-12-01 | 23.54 | $21.84 | 735576 |
| 2021-11-30 | 23.71 | $22.69 | 941307 |
| 2021-11-29 | 23.82 | $23.98 | 686100 |
| 2021-11-26 | 23.81 | $23.63 | 600713 |
| 2021-11-24 | 23.82 | $24.21 | 785411 |
| 2021-11-23 | 23.78 | $23.23 | 585851 |
| 2021-11-22 | 23.84 | $23.63 | 976808 |
| 2021-11-19 | 23.86 | $22.70 | 495932 |
| 2021-11-18 | 23.99 | $23.14 | 747600 |
| 2021-11-17 | 24.08 | $23.22 | 689298 |
| 2021-11-16 | 24.17 | $23.55 | 1.0M |
| 2021-11-15 | 24.23 | $24.73 | 775157 |
| 2021-11-12 | 24.18 | $26.03 | 586124 |
| 2021-11-11 | 23.98 | $25.89 | 780200 |
| 2021-11-10 | 23.78 | $26.17 | 1.5M |
| 2021-11-09 | 23.53 | $25.17 | 964200 |
| 2021-11-08 | 23.36 | $24.00 | 808800 |
| 2021-11-05 | 23.29 | $23.04 | 989052 |
| 2021-11-04 | 23.32 | $23.94 | 551629 |
| 2021-11-03 | 23.25 | $24.64 | 993315 |
| 2021-11-02 | 23.10 | $23.90 | 481441 |
| 2021-11-01 | 23.02 | $24.13 | 589127 |
| 2021-10-29 | 22.90 | $23.28 | 380946 |
| 2021-10-28 | 22.86 | $23.18 | 493900 |
| 2021-10-27 | 22.83 | $22.10 | 518426 |
| 2021-10-26 | 22.91 | $23.15 | 603534 |
| 2021-10-25 | 22.88 | $23.83 | 567423 |
| 2021-10-22 | 22.78 | $23.42 | 345047 |
| 2021-10-21 | 22.71 | $23.35 | 472214 |
| 2021-10-20 | 22.65 | $23.79 | 562100 |
| 2021-10-19 | 22.53 | $23.44 | 903000 |
| 2021-10-18 | 22.43 | $23.07 | 669461 |
| 2021-10-15 | 22.36 | $22.03 | 609923 |
| 2021-10-14 | 22.40 | $21.08 | 912714 |
| 2021-10-13 | 22.54 | $21.90 | 920003 |
| 2021-10-12 | 22.60 | $21.81 | 530915 |
| 2021-10-11 | 22.69 | $21.48 | 431843 |
| 2021-10-08 | 22.81 | $21.48 | 552847 |
| 2021-10-07 | 22.96 | $21.86 | 597573 |
| 2021-10-06 | 23.07 | $21.93 | 528200 |
| 2021-10-05 | 23.19 | $22.09 | 1.1M |
| 2021-10-04 | 23.31 | $21.17 | 2.1M |
| 2021-10-01 | 23.53 | $24.47 | 768900 |
| 2021-09-30 | 23.43 | $23.71 | 849439 |
| 2021-09-29 | 23.40 | $24.15 | 955241 |
| 2021-09-28 | 23.32 | $24.85 | 785300 |
| 2021-09-27 | 23.16 | $25.09 | 688981 |
| 2021-09-24 | 22.96 | $24.29 | 543108 |
| 2021-09-23 | 22.82 | $24.00 | 702800 |
| 2021-09-22 | 22.70 | $23.42 | 646710 |
| 2021-09-21 | 22.62 | $23.09 | 699603 |
| 2021-09-20 | 22.57 | $22.64 | 1.3M |
| 2021-09-17 | 22.56 | $24.47 | 615182 |
| 2021-09-16 | 22.36 | $24.73 | 837231 |
| 2021-09-15 | 22.11 | $25.22 | 994900 |
| 2021-09-14 | 21.79 | $24.04 | 1.8M |
| 2021-09-13 | 21.55 | $23.64 | 578783 |
| 2021-09-10 | 21.33 | $23.74 | 748477 |
| 2021-09-09 | 21.08 | $23.59 | 676512 |
| 2021-09-08 | 20.81 | $23.18 | 772530 |
| 2021-09-07 | 20.56 | $23.69 | 834852 |
| 2021-09-03 | 20.23 | $23.28 | 968930 |
| 2021-09-02 | 19.91 | $22.79 | 1.6M |
| 2021-09-01 | 19.61 | $21.84 | 1.8M |
| 2021-08-31 | 19.38 | $20.18 | 509818 |
| 2021-08-30 | 19.29 | $20.57 | 437848 |
| 2021-08-27 | 19.16 | $20.70 | 566803 |
| 2021-08-26 | 19.00 | $19.90 | 656200 |
| 2021-08-25 | 18.90 | $20.18 | 764354 |
| 2021-08-24 | 18.77 | $20.09 | 998900 |
| 2021-08-23 | 18.63 | $19.81 | 644911 |
| 2021-08-20 | 18.50 | $18.88 | 561135 |
| 2021-08-19 | 18.46 | $18.59 | 888621 |
| 2021-08-18 | 18.45 | $19.64 | 679200 |
| 2021-08-17 | 18.32 | $18.92 | 476500 |
| 2021-08-16 | 18.26 | $19.38 | 412538 |
| 2021-08-13 | 18.14 | $19.26 | 463200 |
| 2021-08-12 | 18.02 | $19.52 | 467014 |
| 2021-08-11 | 17.87 | $19.23 | 545746 |
| 2021-08-10 | 17.72 | $19.11 | 812600 |
| 2021-08-09 | 17.58 | $17.96 | 917200 |
| 2021-08-06 | 17.54 | $18.35 | 686200 |
| 2021-08-05 | 17.45 | $18.27 | 912709 |
| 2021-08-04 | 17.37 | $17.14 | 1.1M |
| 2021-08-03 | 17.39 | $17.15 | 704911 |
| 2021-08-02 | 17.42 | $17.25 | 657300 |
| 2021-07-30 | 17.43 | $17.32 | 484844 |
| 2021-07-29 | 17.44 | $17.78 | 669725 |
| 2021-07-28 | 17.41 | $16.78 | 538132 |
| 2021-07-27 | 17.48 | $16.34 | 659031 |
| 2021-07-26 | 17.59 | $17.23 | 260483 |
| 2021-07-23 | 17.63 | $16.83 | 418000 |
| 2021-07-22 | 17.72 | $17.21 | 346135 |
| 2021-07-21 | 17.77 | $17.48 | 609900 |
| 2021-07-20 | 17.80 | $16.60 | 466227 |
| 2021-07-19 | 17.93 | $16.14 | 733643 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.78
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.00
Average
24.12
Maximum
41.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.78 | $40.61 | 166191 |
| 2026-07-16 | 39.64 | $41.63 | 313800 |
| 2026-07-15 | 39.38 | $41.14 | 240217 |
| 2026-07-14 | 39.16 | $41.24 | 307416 |
| 2026-07-13 | 38.92 | $40.81 | 228902 |
| 2026-07-10 | 38.72 | $40.06 | 243356 |
| 2026-07-09 | 38.57 | $39.44 | 441148 |
| 2026-07-08 | 38.49 | $39.84 | 251900 |
| 2026-07-07 | 38.35 | $38.96 | 181900 |
| 2026-07-06 | 38.30 | $38.99 | 268100 |
| 2026-07-02 | 38.23 | $38.11 | 201422 |
| 2026-07-01 | 38.25 | $37.78 | 201233 |
| 2026-06-30 | 38.30 | $37.60 | 300846 |
| 2026-06-29 | 38.37 | $37.74 | 249500 |
| 2026-06-26 | 38.41 | $37.79 | 312430 |
| 2026-06-25 | 38.45 | $38.09 | 235900 |
| 2026-06-24 | 38.45 | $38.69 | 283832 |
| 2026-06-23 | 38.39 | $39.04 | 285647 |
| 2026-06-22 | 38.29 | $38.32 | 403441 |
| 2026-06-18 | 38.27 | $37.89 | 369500 |
| 2026-06-17 | 38.31 | $37.98 | 252004 |
| 2026-06-16 | 38.35 | $38.78 | 299709 |
| 2026-06-15 | 38.33 | $39.34 | 346310 |
| 2026-06-12 | 38.26 | $40.07 | 256407 |
| 2026-06-11 | 38.13 | $38.68 | 174041 |
| 2026-06-10 | 38.14 | $38.13 | 261450 |
| 2026-06-09 | 38.22 | $38.56 | 267269 |
| 2026-06-08 | 38.28 | $37.84 | 303700 |
| 2026-06-05 | 38.43 | $38.13 | 336927 |
| 2026-06-04 | 38.56 | $37.92 | 296975 |
| 2026-06-03 | 38.73 | $37.53 | 378749 |
| 2026-06-02 | 38.96 | $37.57 | 328437 |
| 2026-06-01 | 39.20 | $37.93 | 451646 |
| 2026-05-29 | 39.41 | $36.43 | 351573 |
| 2026-05-28 | 39.79 | $36.46 | 576063 |
| 2026-05-27 | 40.17 | $36.74 | 579880 |
| 2026-05-26 | 40.55 | $37.54 | 599331 |
| 2026-05-22 | 40.85 | $38.02 | 877919 |
| 2026-05-21 | 41.12 | $40.94 | 339205 |
| 2026-05-20 | 41.08 | $41.44 | 330500 |
| 2026-05-19 | 40.99 | $40.29 | 260752 |
| 2026-05-18 | 40.99 | $41.31 | 515208 |
| 2026-05-15 | 40.88 | $40.86 | 286082 |
| 2026-05-14 | 40.81 | $41.38 | 250800 |
| 2026-05-13 | 40.67 | $41.25 | 292402 |
| 2026-05-12 | 40.54 | $41.79 | 355900 |
| 2026-05-11 | 40.34 | $41.78 | 279116 |
| 2026-05-08 | 40.13 | $42.29 | 278800 |
| 2026-05-07 | 39.85 | $41.53 | 400210 |
| 2026-05-06 | 39.62 | $41.61 | 444610 |
| 2026-05-05 | 39.38 | $41.50 | 523800 |
| 2026-05-04 | 39.13 | $39.75 | 243749 |
| 2026-05-01 | 39.04 | $40.57 | 242301 |
| 2026-04-30 | 38.87 | $40.40 | 250400 |
| 2026-04-29 | 38.69 | $39.43 | 187600 |
| 2026-04-28 | 38.60 | $39.66 | 283152 |
| 2026-04-27 | 38.47 | $39.15 | 407513 |
| 2026-04-24 | 38.38 | $38.54 | 216928 |
| 2026-04-23 | 38.34 | $37.65 | 152600 |
| 2026-04-22 | 38.39 | $38.22 | 353059 |
| 2026-04-21 | 38.40 | $37.35 | 218323 |
| 2026-04-20 | 38.48 | $38.54 | 198060 |
| 2026-04-17 | 38.46 | $38.95 | 323600 |
| 2026-04-16 | 38.39 | $39.22 | 283562 |
| 2026-04-15 | 38.29 | $38.91 | 176300 |
| 2026-04-14 | 38.22 | $38.80 | 217300 |
| 2026-04-13 | 38.16 | $38.95 | 251318 |
| 2026-04-10 | 38.07 | $38.32 | 175655 |
| 2026-04-09 | 38.04 | $38.27 | 266200 |
| 2026-04-08 | 38.01 | $38.91 | 185140 |
| 2026-04-07 | 37.93 | $37.90 | 184333 |
| 2026-04-06 | 37.95 | $38.93 | 300048 |
| 2026-04-02 | 37.87 | $38.41 | 187546 |
| 2026-04-01 | 37.84 | $37.64 | 280849 |
| 2026-03-31 | 37.89 | $37.23 | 344307 |
| 2026-03-30 | 38.00 | $35.96 | 378920 |
| 2026-03-27 | 38.26 | $36.65 | 372619 |
| 2026-03-26 | 38.47 | $38.09 | 303541 |
| 2026-03-25 | 38.55 | $38.49 | 290000 |
| 2026-03-24 | 38.60 | $39.45 | 381437 |
| 2026-03-23 | 38.56 | $38.23 | 367652 |
| 2026-03-20 | 38.64 | $37.80 | 1.1M |
| 2026-03-19 | 38.78 | $38.72 | 364700 |
| 2026-03-18 | 38.83 | $38.37 | 376728 |
| 2026-03-17 | 38.91 | $38.14 | 399000 |
| 2026-03-16 | 39.02 | $37.82 | 463118 |
| 2026-03-13 | 39.16 | $37.17 | 359408 |
| 2026-03-12 | 39.37 | $37.42 | 371756 |
| 2026-03-11 | 39.55 | $38.67 | 315592 |
| 2026-03-10 | 39.61 | $39.63 | 454983 |
| 2026-03-09 | 39.56 | $39.15 | 669509 |
| 2026-03-06 | 39.55 | $38.81 | 639755 |
| 2026-03-05 | 39.56 | $38.52 | 923005 |
| 2026-03-04 | 39.58 | $40.22 | 543600 |
| 2026-03-03 | 39.42 | $40.15 | 420627 |
| 2026-03-02 | 39.27 | $41.10 | 603900 |
| 2026-02-27 | 39.00 | $41.08 | 496209 |
| 2026-02-26 | 38.72 | $40.41 | 403523 |
| 2026-02-25 | 38.49 | $39.89 | 448518 |
| 2026-02-24 | 38.29 | $39.18 | 485122 |
| 2026-02-23 | 38.16 | $39.48 | 418686 |
| 2026-02-20 | 37.97 | $40.26 | 379700 |
| 2026-02-19 | 37.70 | $39.23 | 273629 |
| 2026-02-18 | 37.50 | $39.02 | 267726 |
| 2026-02-17 | 37.31 | $38.85 | 368649 |
| 2026-02-13 | 37.12 | $38.15 | 261620 |
| 2026-02-12 | 36.99 | $37.19 | 299616 |
| 2026-02-11 | 36.94 | $37.79 | 243550 |
| 2026-02-10 | 36.82 | $37.24 | 222942 |
| 2026-02-09 | 36.76 | $37.30 | 353520 |
| 2026-02-06 | 36.68 | $36.66 | 281524 |
| 2026-02-05 | 36.66 | $35.56 | 305393 |
| 2026-02-04 | 36.74 | $36.00 | 414303 |
| 2026-02-03 | 36.78 | $37.39 | 325200 |
| 2026-02-02 | 36.68 | $37.99 | 274093 |
| 2026-01-30 | 36.50 | $37.54 | 235042 |
| 2026-01-29 | 36.36 | $37.57 | 327901 |
| 2026-01-28 | 36.20 | $37.51 | 398200 |
| 2026-01-27 | 36.03 | $37.20 | 430400 |
| 2026-01-26 | 35.88 | $36.50 | 270700 |
| 2026-01-23 | 35.79 | $36.09 | 234159 |
| 2026-01-22 | 35.73 | $36.29 | 299110 |
| 2026-01-21 | 35.64 | $36.29 | 552602 |
| 2026-01-20 | 35.54 | $35.27 | 314222 |
| 2026-01-16 | 35.53 | $35.24 | 379523 |
| 2026-01-15 | 35.52 | $36.11 | 296900 |
| 2026-01-14 | 35.41 | $36.42 | 246500 |
| 2026-01-13 | 35.26 | $35.67 | 258428 |
| 2026-01-12 | 35.17 | $36.23 | 439137 |
| 2026-01-09 | 35.02 | $35.70 | 353076 |
| 2026-01-08 | 34.92 | $35.98 | 264900 |
| 2026-01-07 | 34.79 | $36.32 | 375900 |
| 2026-01-06 | 34.63 | $35.43 | 275324 |
| 2026-01-05 | 34.56 | $34.56 | 392114 |
| 2026-01-02 | 34.58 | $34.92 | 440715 |
| 2025-12-31 | 34.57 | $35.04 | 245700 |
| 2025-12-30 | 34.55 | $34.94 | 216219 |
| 2025-12-29 | 34.55 | $35.00 | 209543 |
| 2025-12-26 | 34.54 | $34.63 | 167100 |
| 2025-12-24 | 34.57 | $34.53 | 152300 |
| 2025-12-23 | 34.61 | $34.50 | 212291 |
| 2025-12-22 | 34.66 | $34.49 | 265300 |
| 2025-12-19 | 34.70 | $33.82 | 428281 |
| 2025-12-18 | 34.80 | $34.00 | 248900 |
| 2025-12-17 | 34.89 | $33.49 | 224533 |
| 2025-12-16 | 35.04 | $33.89 | 415700 |
| 2025-12-15 | 35.15 | $33.15 | 789015 |
| 2025-12-12 | 35.34 | $33.91 | 553400 |
| 2025-12-11 | 35.46 | $34.49 | 751647 |
| 2025-12-10 | 35.52 | $35.76 | 283871 |
| 2025-12-09 | 35.46 | $35.94 | 269824 |
| 2025-12-08 | 35.37 | $36.49 | 670057 |
| 2025-12-05 | 35.21 | $36.18 | 323300 |
| 2025-12-04 | 35.05 | $36.26 | 363612 |
| 2025-12-03 | 34.87 | $36.08 | 350607 |
| 2025-12-02 | 34.68 | $35.86 | 770900 |
| 2025-12-01 | 34.49 | $35.66 | 560945 |
| 2025-11-28 | 34.29 | $35.11 | 169540 |
| 2025-11-26 | 34.13 | $35.05 | 314600 |
| 2025-11-25 | 33.96 | $35.15 | 411782 |
| 2025-11-24 | 33.75 | $34.57 | 418500 |
| 2025-11-21 | 33.57 | $33.54 | 393900 |
| 2025-11-20 | 33.46 | $33.77 | 496300 |
| 2025-11-19 | 33.31 | $34.70 | 455162 |
| 2025-11-18 | 33.04 | $35.19 | 471748 |
| 2025-11-17 | 32.68 | $34.71 | 795873 |
| 2025-11-14 | 32.34 | $34.51 | 319602 |
| 2025-11-13 | 32.00 | $34.09 | 306614 |
| 2025-11-12 | 31.66 | $34.35 | 535020 |
| 2025-11-11 | 31.27 | $34.23 | 461659 |
| 2025-11-10 | 30.86 | $34.66 | 1.1M |
| 2025-11-07 | 30.38 | $31.68 | 321734 |
| 2025-11-06 | 30.16 | $31.80 | 366226 |
| 2025-11-05 | 29.92 | $31.82 | 250630 |
| 2025-11-04 | 29.65 | $31.04 | 404100 |
| 2025-11-03 | 29.45 | $31.53 | 325434 |
| 2025-10-31 | 29.20 | $31.53 | 406838 |
| 2025-10-30 | 28.95 | $30.66 | 246700 |
| 2025-10-29 | 28.77 | $30.51 | 468200 |
| 2025-10-28 | 28.61 | $30.12 | 448030 |
| 2025-10-27 | 28.49 | $29.15 | 326700 |
| 2025-10-24 | 28.47 | $28.47 | 348500 |
| 2025-10-23 | 28.54 | $28.55 | 216700 |
| 2025-10-22 | 28.61 | $28.10 | 236247 |
| 2025-10-21 | 28.74 | $28.00 | 259551 |
| 2025-10-20 | 28.90 | $28.26 | 266540 |
| 2025-10-17 | 29.06 | $28.44 | 256213 |
| 2025-10-16 | 29.21 | $28.33 | 325139 |
| 2025-10-15 | 29.40 | $28.40 | 394977 |
| 2025-10-14 | 29.60 | $27.83 | 424912 |
| 2025-10-13 | 29.88 | $27.78 | 376928 |
| 2025-10-10 | 30.18 | $27.41 | 405276 |
| 2025-10-09 | 30.54 | $28.35 | 324685 |
| 2025-10-08 | 30.82 | $28.66 | 391162 |
| 2025-10-07 | 31.09 | $29.22 | 356217 |
| 2025-10-06 | 31.32 | $29.92 | 337600 |
| 2025-10-03 | 31.49 | $30.53 | 211833 |
| 2025-10-02 | 31.60 | $30.56 | 196800 |
| 2025-10-01 | 31.72 | $30.66 | 239439 |
| 2025-09-30 | 31.82 | $30.70 | 335755 |
| 2025-09-29 | 31.92 | $30.92 | 463966 |
| 2025-09-26 | 32.00 | $31.88 | 185908 |
| 2025-09-25 | 31.97 | $31.84 | 298800 |
| 2025-09-24 | 31.94 | $32.05 | 193800 |
| 2025-09-23 | 31.88 | $32.32 | 269800 |
| 2025-09-22 | 31.77 | $32.13 | 206904 |
| 2025-09-19 | 31.68 | $31.86 | 563602 |
| 2025-09-18 | 31.60 | $33.06 | 254200 |
| 2025-09-17 | 31.40 | $32.47 | 252840 |
| 2025-09-16 | 31.24 | $31.96 | 285438 |
| 2025-09-15 | 31.12 | $32.53 | 351900 |
| 2025-09-12 | 30.93 | $31.93 | 429829 |
| 2025-09-11 | 30.80 | $31.96 | 291402 |
| 2025-09-10 | 30.65 | $31.29 | 387917 |
| 2025-09-09 | 30.57 | $31.65 | 189700 |
| 2025-09-08 | 30.44 | $31.67 | 287847 |
| 2025-09-05 | 30.31 | $31.39 | 266502 |
| 2025-09-04 | 30.19 | $30.89 | 260900 |
| 2025-09-03 | 30.13 | $30.68 | 350156 |
| 2025-09-02 | 30.07 | $30.19 | 387586 |
| 2025-08-29 | 30.05 | $30.05 | 290800 |
| 2025-08-28 | 30.04 | $30.16 | 243330 |
| 2025-08-27 | 30.01 | $29.98 | 299800 |
| 2025-08-26 | 29.99 | $29.78 | 332783 |
| 2025-08-25 | 29.98 | $29.57 | 334137 |
| 2025-08-22 | 29.99 | $29.78 | 305517 |
| 2025-08-21 | 29.98 | $30.08 | 325700 |
| 2025-08-20 | 29.94 | $29.84 | 322414 |
| 2025-08-19 | 29.91 | $29.95 | 501893 |
| 2025-08-18 | 29.87 | $30.76 | 323830 |
| 2025-08-15 | 29.73 | $30.28 | 211423 |
| 2025-08-14 | 29.63 | $30.28 | 295664 |
| 2025-08-13 | 29.51 | $30.70 | 416300 |
| 2025-08-12 | 29.35 | $30.68 | 367120 |
| 2025-08-11 | 29.16 | $30.11 | 356930 |
| 2025-08-08 | 29.03 | $29.90 | 389379 |
| 2025-08-07 | 28.90 | $30.09 | 497042 |
| 2025-08-06 | 28.74 | $30.34 | 904533 |
| 2025-08-05 | 28.54 | $29.16 | 745900 |
| 2025-08-04 | 28.45 | $28.59 | 366934 |
| 2025-08-01 | 28.40 | $28.24 | 269801 |
| 2025-07-31 | 28.38 | $28.52 | 371700 |
| 2025-07-30 | 28.32 | $28.62 | 375524 |
| 2025-07-29 | 28.24 | $28.98 | 264597 |
| 2025-07-28 | 28.12 | $29.10 | 169120 |
| 2025-07-25 | 27.97 | $28.99 | 253839 |
| 2025-07-24 | 27.81 | $29.16 | 388200 |
| 2025-07-23 | 27.63 | $28.87 | 379948 |
| 2025-07-22 | 27.46 | $28.09 | 365872 |
| 2025-07-21 | 27.36 | $27.78 | 223900 |
| 2025-07-18 | 27.27 | $27.85 | 320108 |
| 2025-07-17 | 27.17 | $28.11 | 336588 |
| 2025-07-16 | 27.04 | $27.67 | 420000 |
| 2025-07-15 | 26.95 | $27.30 | 226542 |
| 2025-07-14 | 26.88 | $27.72 | 257497 |
| 2025-07-11 | 26.77 | $27.89 | 259525 |
| 2025-07-10 | 26.63 | $27.62 | 341400 |
| 2025-07-09 | 26.51 | $26.92 | 295234 |
| 2025-07-08 | 26.45 | $27.31 | 331011 |
| 2025-07-07 | 26.34 | $27.05 | 505100 |
| 2025-07-03 | 26.25 | $26.73 | 150800 |
| 2025-07-02 | 26.18 | $26.54 | 313020 |
| 2025-07-01 | 26.12 | $26.17 | 311200 |
| 2025-06-30 | 26.10 | $26.31 | 322400 |
| 2025-06-27 | 26.05 | $26.56 | 270841 |
| 2025-06-26 | 25.98 | $26.23 | 257647 |
| 2025-06-25 | 25.92 | $26.15 | 362500 |
| 2025-06-24 | 25.87 | $25.93 | 325800 |
| 2025-06-23 | 25.84 | $25.66 | 412791 |
| 2025-06-20 | 25.82 | $26.05 | 501020 |
| 2025-06-18 | 25.77 | $26.77 | 351500 |
| 2025-06-17 | 25.64 | $26.29 | 340946 |
| 2025-06-16 | 25.56 | $26.13 | 401809 |
| 2025-06-13 | 25.49 | $26.46 | 347804 |
| 2025-06-12 | 25.38 | $26.13 | 536800 |
| 2025-06-11 | 25.30 | $25.77 | 414050 |
| 2025-06-10 | 25.24 | $25.24 | 235839 |
| 2025-06-09 | 25.22 | $25.65 | 283004 |
| 2025-06-06 | 25.15 | $25.72 | 214300 |
| 2025-06-05 | 25.05 | $25.35 | 289700 |
| 2025-06-04 | 24.97 | $25.30 | 310657 |
| 2025-06-03 | 24.88 | $25.12 | 394841 |
| 2025-06-02 | 24.78 | $25.13 | 317419 |
| 2025-05-30 | 24.68 | $24.85 | 279600 |
| 2025-05-29 | 24.58 | $25.05 | 324800 |
| 2025-05-28 | 24.45 | $24.92 | 471200 |
| 2025-05-27 | 24.31 | $24.90 | 415609 |
| 2025-05-23 | 24.16 | $24.48 | 415214 |
| 2025-05-22 | 24.03 | $24.95 | 801383 |
| 2025-05-21 | 23.84 | $25.65 | 495117 |
| 2025-05-20 | 23.56 | $25.66 | 828200 |
| 2025-05-19 | 23.25 | $26.38 | 1.2M |
| 2025-05-16 | 22.84 | $25.11 | 520600 |
| 2025-05-15 | 22.53 | $24.75 | 318751 |
| 2025-05-14 | 22.24 | $24.65 | 544139 |
| 2025-05-13 | 21.93 | $24.40 | 443126 |
| 2025-05-12 | 21.63 | $23.23 | 535700 |
| 2025-05-09 | 21.42 | $22.07 | 190448 |
| 2025-05-08 | 21.31 | $21.95 | 213800 |
| 2025-05-07 | 21.20 | $21.45 | 242308 |
| 2025-05-06 | 21.12 | $21.45 | 275100 |
| 2025-05-05 | 21.03 | $22.06 | 318234 |
| 2025-05-02 | 20.87 | $21.96 | 246656 |
| 2025-05-01 | 20.71 | $21.55 | 216000 |
| 2025-04-30 | 20.60 | $21.52 | 223028 |
| 2025-04-29 | 20.50 | $21.41 | 250800 |
| 2025-04-28 | 20.42 | $21.30 | 215442 |
| 2025-04-25 | 20.35 | $21.23 | 160006 |
| 2025-04-24 | 20.30 | $21.13 | 186500 |
| 2025-04-23 | 20.27 | $20.76 | 316816 |
| 2025-04-22 | 20.29 | $20.02 | 274600 |
| 2025-04-21 | 20.40 | $20.16 | 369396 |
| 2025-04-17 | 20.50 | $20.54 | 184052 |
| 2025-04-16 | 20.59 | $20.17 | 260675 |
| 2025-04-15 | 20.73 | $20.33 | 314633 |
| 2025-04-14 | 20.87 | $20.33 | 413425 |
| 2025-04-11 | 21.01 | $19.84 | 464308 |
| 2025-04-10 | 21.23 | $18.92 | 554700 |
| 2025-04-09 | 21.55 | $19.50 | 1.1M |
| 2025-04-08 | 21.83 | $18.25 | 706431 |
| 2025-04-07 | 22.25 | $19.03 | 841600 |
| 2025-04-04 | 22.62 | $19.24 | 1.0M |
| 2025-04-03 | 22.99 | $20.87 | 792728 |
| 2025-04-02 | 23.22 | $23.15 | 372653 |
| 2025-04-01 | 23.23 | $23.11 | 332447 |
| 2025-03-31 | 23.23 | $22.85 | 379134 |
| 2025-03-28 | 23.25 | $23.08 | 310569 |
| 2025-03-27 | 23.25 | $22.89 | 332200 |
| 2025-03-26 | 23.25 | $23.34 | 263599 |
| 2025-03-25 | 23.21 | $23.35 | 229980 |
| 2025-03-24 | 23.17 | $23.56 | 314159 |
| 2025-03-21 | 23.09 | $23.32 | 490214 |
| 2025-03-20 | 23.04 | $23.88 | 330700 |
| 2025-03-19 | 22.93 | $23.64 | 380971 |
| 2025-03-18 | 22.84 | $23.18 | 244508 |
| 2025-03-17 | 22.79 | $22.93 | 461137 |
| 2025-03-14 | 22.76 | $23.25 | 295349 |
| 2025-03-13 | 22.70 | $22.98 | 293922 |
| 2025-03-12 | 22.66 | $23.46 | 353708 |
| 2025-03-11 | 22.57 | $23.38 | 478300 |
| 2025-03-10 | 22.48 | $22.79 | 416434 |
| 2025-03-07 | 22.44 | $23.43 | 533907 |
| 2025-03-06 | 22.34 | $23.28 | 880771 |
| 2025-03-05 | 22.24 | $23.06 | 1.0M |
| 2025-03-04 | 22.15 | $21.32 | 471349 |
| 2025-03-03 | 22.23 | $21.33 | 407928 |
| 2025-02-28 | 22.31 | $21.83 | 667207 |
| 2025-02-27 | 22.34 | $22.06 | 580632 |
| 2025-02-26 | 22.35 | $22.35 | 535200 |
| 2025-02-25 | 22.32 | $21.96 | 404897 |
| 2025-02-24 | 22.33 | $22.27 | 370572 |
| 2025-02-21 | 22.30 | $22.66 | 582131 |
| 2025-02-20 | 22.23 | $23.07 | 428632 |
| 2025-02-19 | 22.11 | $23.06 | 546511 |
| 2025-02-18 | 21.98 | $22.77 | 498700 |
| 2025-02-14 | 21.88 | $22.62 | 292100 |
| 2025-02-13 | 21.78 | $22.50 | 307700 |
| 2025-02-12 | 21.70 | $22.42 | 223863 |
| 2025-02-11 | 21.62 | $22.19 | 300860 |
| 2025-02-10 | 21.56 | $21.94 | 221600 |
| 2025-02-07 | 21.53 | $21.63 | 188832 |
| 2025-02-06 | 21.53 | $21.64 | 226028 |
| 2025-02-05 | 21.53 | $21.80 | 212600 |
| 2025-02-04 | 21.52 | $21.65 | 230966 |
| 2025-02-03 | 21.53 | $21.19 | 306200 |
| 2025-01-31 | 21.59 | $21.58 | 319043 |
| 2025-01-30 | 21.61 | $21.82 | 283932 |
| 2025-01-29 | 21.61 | $21.69 | 293300 |
| 2025-01-28 | 21.62 | $21.11 | 317000 |
| 2025-01-27 | 21.69 | $21.10 | 278100 |
| 2025-01-24 | 21.77 | $21.14 | 348297 |
| 2025-01-23 | 21.85 | $21.43 | 219786 |
| 2025-01-22 | 21.89 | $21.10 | 434246 |
| 2025-01-21 | 21.97 | $21.34 | 535000 |
| 2025-01-17 | 22.03 | $21.39 | 302500 |
| 2025-01-16 | 22.08 | $21.58 | 244529 |
| 2025-01-15 | 22.12 | $22.16 | 301716 |
| 2025-01-14 | 22.09 | $22.36 | 216600 |
| 2025-01-13 | 22.05 | $22.18 | 239703 |
| 2025-01-10 | 22.02 | $22.04 | 490400 |
| 2025-01-08 | 22.00 | $22.44 | 212113 |
| 2025-01-07 | 21.94 | $22.38 | 290263 |
| 2025-01-06 | 21.89 | $22.02 | 291715 |
| 2025-01-03 | 21.87 | $22.56 | 312183 |
| 2025-01-02 | 21.81 | $22.69 | 316628 |
| 2024-12-31 | 21.72 | $21.83 | 233744 |
| 2024-12-30 | 21.72 | $21.70 | 331005 |
| 2024-12-27 | 21.73 | $21.80 | 209600 |
| 2024-12-26 | 21.73 | $22.01 | 221142 |
| 2024-12-24 | 21.70 | $22.11 | 146439 |
| 2024-12-23 | 21.67 | $21.80 | 252900 |
| 2024-12-20 | 21.66 | $21.25 | 412903 |
| 2024-12-19 | 21.72 | $21.21 | 396651 |
| 2024-12-18 | 21.79 | $21.35 | 307737 |
| 2024-12-17 | 21.86 | $21.31 | 392202 |
| 2024-12-16 | 21.94 | $21.28 | 404700 |
| 2024-12-13 | 22.04 | $21.74 | 281122 |
| 2024-12-12 | 22.10 | $21.85 | 332700 |
| 2024-12-11 | 22.17 | $21.77 | 336208 |
| 2024-12-10 | 22.25 | $22.31 | 234224 |
| 2024-12-09 | 22.28 | $22.03 | 321208 |
| 2024-12-06 | 22.35 | $22.01 | 346300 |
| 2024-12-05 | 22.44 | $22.30 | 399346 |
| 2024-12-04 | 22.51 | $22.46 | 427103 |
| 2024-12-03 | 22.57 | $21.82 | 644700 |
| 2024-12-02 | 22.70 | $21.95 | 530776 |
| 2024-11-29 | 22.84 | $21.46 | 269400 |
| 2024-11-27 | 23.03 | $21.53 | 440617 |
| 2024-11-26 | 23.22 | $21.58 | 437400 |
| 2024-11-25 | 23.42 | $21.83 | 703700 |
| 2024-11-22 | 23.60 | $22.26 | 419300 |
| 2024-11-21 | 23.75 | $22.85 | 531195 |
| 2024-11-20 | 23.84 | $23.33 | 466474 |
| 2024-11-19 | 23.90 | $23.60 | 388100 |
| 2024-11-18 | 23.93 | $23.67 | 311168 |
| 2024-11-15 | 23.97 | $23.65 | 311537 |
| 2024-11-14 | 24.01 | $23.82 | 558617 |
| 2024-11-13 | 24.04 | $24.42 | 470504 |
| 2024-11-12 | 24.02 | $23.25 | 495700 |
| 2024-11-11 | 24.11 | $23.26 | 773000 |
| 2024-11-08 | 24.21 | $24.58 | 610319 |
| 2024-11-07 | 24.18 | $24.73 | 362952 |
| 2024-11-06 | 24.14 | $24.59 | 397337 |
| 2024-11-05 | 24.12 | $24.22 | 233688 |
| 2024-11-04 | 24.13 | $24.19 | 573107 |
| 2024-11-01 | 24.16 | $24.06 | 345834 |
| 2024-10-31 | 24.20 | $23.85 | 246600 |
| 2024-10-30 | 24.28 | $23.25 | 370060 |
| 2024-10-29 | 24.42 | $23.33 | 286527 |
| 2024-10-28 | 24.57 | $23.73 | 338300 |
| 2024-10-25 | 24.70 | $23.93 | 186200 |
| 2024-10-24 | 24.82 | $24.03 | 165341 |
| 2024-10-23 | 24.94 | $24.08 | 323700 |
| 2024-10-22 | 25.06 | $24.81 | 267702 |
| 2024-10-21 | 25.12 | $24.83 | 217300 |
| 2024-10-18 | 25.17 | $25.03 | 275600 |
| 2024-10-17 | 25.20 | $24.79 | 172004 |
| 2024-10-16 | 25.26 | $24.63 | 222500 |
| 2024-10-15 | 25.32 | $24.30 | 276033 |
| 2024-10-14 | 25.42 | $24.83 | 238500 |
| 2024-10-11 | 25.46 | $24.89 | 255137 |
| 2024-10-10 | 25.50 | $25.06 | 203315 |
| 2024-10-09 | 25.51 | $24.75 | 330029 |
| 2024-10-08 | 25.55 | $25.31 | 411022 |
| 2024-10-07 | 25.52 | $25.62 | 342600 |
| 2024-10-04 | 25.45 | $25.34 | 440300 |
| 2024-10-03 | 25.40 | $25.98 | 208000 |
| 2024-10-02 | 25.27 | $26.31 | 176735 |
| 2024-10-01 | 25.10 | $26.17 | 357013 |
| 2024-09-30 | 24.94 | $26.65 | 334876 |
| 2024-09-27 | 24.72 | $26.17 | 288100 |
| 2024-09-26 | 24.54 | $26.30 | 339247 |
| 2024-09-25 | 24.35 | $25.67 | 370800 |
| 2024-09-24 | 24.21 | $25.28 | 270748 |
| 2024-09-23 | 24.11 | $24.80 | 198900 |
| 2024-09-20 | 24.06 | $24.38 | 305900 |
| 2024-09-19 | 24.05 | $24.57 | 220749 |
| 2024-09-18 | 24.04 | $24.08 | 213827 |
| 2024-09-17 | 24.08 | $24.23 | 172800 |
| 2024-09-16 | 24.12 | $24.20 | 263200 |
| 2024-09-13 | 24.18 | $24.07 | 272419 |
| 2024-09-12 | 24.27 | $23.92 | 388110 |
| 2024-09-11 | 24.38 | $23.59 | 450515 |
| 2024-09-10 | 24.54 | $22.94 | 480422 |
| 2024-09-09 | 24.78 | $23.24 | 340900 |
| 2024-09-06 | 25.01 | $23.11 | 522800 |
| 2024-09-05 | 25.27 | $23.79 | 350900 |
| 2024-09-04 | 25.49 | $23.89 | 362200 |
| 2024-09-03 | 25.70 | $24.01 | 594832 |
| 2024-08-30 | 25.91 | $25.08 | 216500 |
| 2024-08-29 | 26.02 | $24.96 | 297200 |
| 2024-08-28 | 26.14 | $25.06 | 229017 |
| 2024-08-27 | 26.25 | $25.37 | 332753 |
| 2024-08-26 | 26.34 | $25.39 | 335800 |
| 2024-08-23 | 26.43 | $25.13 | 475438 |
| 2024-08-22 | 26.54 | $25.91 | 452028 |
| 2024-08-21 | 26.58 | $26.17 | 401439 |
| 2024-08-20 | 26.59 | $26.40 | 407312 |
| 2024-08-19 | 26.56 | $27.24 | 711608 |
| 2024-08-16 | 26.45 | $26.90 | 481712 |
| 2024-08-15 | 26.37 | $26.96 | 249856 |
| 2024-08-14 | 26.26 | $27.04 | 361902 |
| 2024-08-13 | 26.15 | $27.06 | 247706 |
| 2024-08-12 | 26.02 | $27.03 | 269724 |
| 2024-08-09 | 25.90 | $26.67 | 412875 |
| 2024-08-08 | 25.80 | $27.22 | 402273 |
| 2024-08-07 | 25.65 | $26.82 | 444800 |
| 2024-08-06 | 25.54 | $26.63 | 613800 |
| 2024-08-05 | 25.44 | $25.03 | 775119 |
| 2024-08-02 | 25.51 | $24.82 | 620889 |
| 2024-08-01 | 25.62 | $25.25 | 599400 |
| 2024-07-31 | 25.70 | $26.42 | 434600 |
| 2024-07-30 | 25.68 | $25.87 | 524544 |
| 2024-07-29 | 25.73 | $25.87 | 497852 |
| 2024-07-26 | 25.79 | $25.46 | 682747 |
| 2024-07-25 | 25.91 | $25.13 | 632758 |
| 2024-07-24 | 26.08 | $24.80 | 365100 |
| 2024-07-23 | 26.30 | $25.28 | 366423 |
| 2024-07-22 | 26.51 | $25.30 | 314793 |
| 2024-07-19 | 26.73 | $24.77 | 401000 |
| 2024-07-18 | 27.02 | $25.02 | 518900 |
| 2024-07-17 | 27.30 | $25.78 | 352123 |
| 2024-07-16 | 27.53 | $26.06 | 631312 |
| 2024-07-15 | 27.73 | $26.06 | 725630 |
| 2024-07-12 | 27.95 | $25.80 | 621484 |
| 2024-07-11 | 28.21 | $26.69 | 326149 |
| 2024-07-10 | 28.39 | $26.71 | 473350 |
| 2024-07-09 | 28.59 | $26.77 | 588382 |
| 2024-07-08 | 28.78 | $27.15 | 653901 |
| 2024-07-05 | 28.96 | $27.90 | 574365 |
| 2024-07-03 | 29.07 | $29.25 | 175023 |
| 2024-07-02 | 29.05 | $28.96 | 330500 |
| 2024-07-01 | 29.06 | $28.81 | 430045 |
| 2024-06-28 | 29.09 | $28.79 | 422400 |
| 2024-06-27 | 29.13 | $28.85 | 536498 |
| 2024-06-26 | 29.16 | $29.40 | 459623 |
| 2024-06-25 | 29.14 | $30.12 | 589103 |
| 2024-06-24 | 29.04 | $30.05 | 687036 |
| 2024-06-21 | 28.93 | $29.24 | 492795 |
| 2024-06-20 | 28.90 | $29.20 | 837210 |
| 2024-06-18 | 28.86 | $28.48 | 384100 |
| 2024-06-17 | 28.88 | $28.22 | 616200 |
| 2024-06-14 | 28.92 | $28.07 | 469300 |
| 2024-06-13 | 28.97 | $28.66 | 492800 |
| 2024-06-12 | 28.94 | $28.95 | 435665 |
| 2024-06-11 | 28.87 | $28.75 | 678400 |
| 2024-06-10 | 28.79 | $29.22 | 423141 |
| 2024-06-07 | 28.65 | $29.06 | 423700 |
| 2024-06-06 | 28.49 | $29.43 | 414734 |
| 2024-06-05 | 28.27 | $29.97 | 785900 |
| 2024-06-04 | 27.97 | $28.65 | 908072 |
| 2024-06-03 | 27.77 | $29.80 | 1.1M |
| 2024-05-31 | 27.43 | $29.91 | 1.1M |
| 2024-05-30 | 27.05 | $29.12 | 894249 |
| 2024-05-29 | 26.71 | $29.17 | 850365 |
| 2024-05-28 | 26.33 | $28.95 | 875200 |
| 2024-05-24 | 25.95 | $28.64 | 1.1M |
| 2024-05-23 | 25.57 | $27.75 | 1.1M |
| 2024-05-22 | 25.25 | $27.68 | 1.2M |
| 2024-05-21 | 24.92 | $27.27 | 959027 |
| 2024-05-20 | 24.59 | $27.11 | 1.3M |
| 2024-05-17 | 24.26 | $26.79 | 877245 |
| 2024-05-16 | 23.93 | $26.35 | 1.2M |
| 2024-05-15 | 23.62 | $24.86 | 1.2M |
| 2024-05-14 | 23.44 | $24.98 | 964615 |
| 2024-05-13 | 23.22 | $24.19 | 457314 |
| 2024-05-10 | 23.07 | $24.18 | 767109 |
| 2024-05-09 | 22.90 | $23.89 | 485000 |
| 2024-05-08 | 22.75 | $23.64 | 667756 |
| 2024-05-07 | 22.62 | $23.33 | 302500 |
| 2024-05-06 | 22.50 | $23.36 | 390707 |
| 2024-05-03 | 22.38 | $23.14 | 512620 |
| 2024-05-02 | 22.26 | $23.16 | 929000 |
| 2024-05-01 | 22.14 | $22.85 | 685350 |
| 2024-04-30 | 22.03 | $22.76 | 377000 |
| 2024-04-29 | 21.92 | $22.99 | 714201 |
| 2024-04-26 | 21.78 | $22.81 | 1.2M |
| 2024-04-25 | 21.64 | $22.47 | 688258 |
| 2024-04-24 | 21.52 | $22.39 | 605800 |
| 2024-04-23 | 21.40 | $22.32 | 902235 |
| 2024-04-22 | 21.28 | $21.91 | 1.1M |
| 2024-04-19 | 21.18 | $21.34 | 625903 |
| 2024-04-18 | 21.14 | $21.20 | 746223 |
| 2024-04-17 | 21.09 | $21.23 | 707900 |
| 2024-04-16 | 21.04 | $21.46 | 775307 |
| 2024-04-15 | 20.96 | $21.39 | 786600 |
| 2024-04-12 | 20.87 | $21.11 | 882300 |
| 2024-04-11 | 20.81 | $21.64 | 727666 |
| 2024-04-10 | 20.69 | $21.61 | 807700 |
| 2024-04-09 | 20.56 | $21.24 | 792100 |
| 2024-04-08 | 20.47 | $21.58 | 923808 |
| 2024-04-05 | 20.33 | $21.27 | 696900 |
| 2024-04-04 | 20.21 | $21.06 | 755100 |
| 2024-04-03 | 20.11 | $21.13 | 848700 |
| 2024-04-02 | 20.00 | $20.23 | 681105 |
| 2024-04-01 | 19.96 | $20.36 | 686136 |
| 2024-03-28 | 19.91 | $20.30 | 728805 |
| 2024-03-27 | 19.86 | $20.20 | 628100 |
| 2024-03-26 | 19.83 | $20.05 | 682320 |
| 2024-03-25 | 19.81 | $19.81 | 638516 |
| 2024-03-22 | 19.82 | $19.77 | 503000 |
| 2024-03-21 | 19.83 | $20.02 | 724700 |
| 2024-03-20 | 19.81 | $19.68 | 919717 |
| 2024-03-19 | 19.83 | $19.52 | 715414 |
| 2024-03-18 | 19.87 | $19.60 | 854828 |
| 2024-03-15 | 19.91 | $19.95 | 885800 |
| 2024-03-14 | 19.91 | $19.85 | 657210 |
| 2024-03-13 | 19.93 | $20.24 | 695518 |
| 2024-03-12 | 19.91 | $20.12 | 616316 |
| 2024-03-11 | 19.91 | $19.84 | 282535 |
| 2024-03-08 | 19.93 | $19.90 | 723250 |
| 2024-03-07 | 19.95 | $19.61 | 850966 |
| 2024-03-06 | 20.01 | $19.82 | 1.2M |
| 2024-03-05 | 20.04 | $18.96 | 1.5M |
| 2024-03-04 | 20.17 | $18.81 | 2.7M |
| 2024-03-01 | 20.32 | $20.60 | 833000 |
| 2024-02-29 | 20.30 | $20.35 | 563700 |
| 2024-02-28 | 20.31 | $20.23 | 675949 |
| 2024-02-27 | 20.33 | $20.41 | 535021 |
| 2024-02-26 | 20.35 | $20.19 | 661229 |
| 2024-02-23 | 20.39 | $20.03 | 288000 |
| 2024-02-22 | 20.45 | $19.96 | 442117 |
| 2024-02-21 | 20.53 | $20.04 | 644310 |
| 2024-02-20 | 20.61 | $20.28 | 671579 |
| 2024-02-16 | 20.66 | $20.36 | 517951 |
| 2024-02-15 | 20.71 | $20.25 | 567934 |
| 2024-02-14 | 20.77 | $20.40 | 647620 |
| 2024-02-13 | 20.82 | $20.47 | 604614 |
| 2024-02-12 | 20.87 | $20.88 | 619909 |
| 2024-02-09 | 20.87 | $20.53 | 614152 |
| 2024-02-08 | 20.90 | $20.29 | 691900 |
| 2024-02-07 | 20.96 | $20.74 | 726800 |
| 2024-02-06 | 20.98 | $20.36 | 482181 |
| 2024-02-05 | 21.03 | $20.38 | 518907 |
| 2024-02-02 | 21.09 | $20.57 | 429586 |
| 2024-02-01 | 21.12 | $21.05 | 735465 |
| 2024-01-31 | 21.11 | $21.42 | 312030 |
| 2024-01-30 | 21.06 | $21.71 | 310600 |
| 2024-01-29 | 20.97 | $21.28 | 493400 |
| 2024-01-26 | 20.91 | $21.55 | 329035 |
| 2024-01-25 | 20.82 | $21.50 | 455655 |
| 2024-01-24 | 20.73 | $21.60 | 858900 |
| 2024-01-23 | 20.62 | $20.76 | 379620 |
| 2024-01-22 | 20.59 | $21.06 | 399000 |
| 2024-01-19 | 20.52 | $21.12 | 539903 |
| 2024-01-18 | 20.43 | $20.66 | 356100 |
| 2024-01-17 | 20.38 | $20.47 | 264800 |
| 2024-01-16 | 20.35 | $20.46 | 419900 |
| 2024-01-12 | 20.30 | $20.41 | 468639 |
| 2024-01-11 | 20.26 | $20.52 | 438367 |
| 2024-01-10 | 20.19 | $20.51 | 352500 |
| 2024-01-09 | 20.10 | $20.73 | 583904 |
| 2024-01-08 | 19.99 | $20.65 | 639737 |
| 2024-01-05 | 19.88 | $21.05 | 664500 |
| 2024-01-04 | 19.71 | $20.80 | 603218 |
| 2024-01-03 | 19.55 | $20.26 | 542300 |
| 2024-01-02 | 19.44 | $19.81 | 477500 |
| 2023-12-29 | 19.37 | $19.82 | 327326 |
| 2023-12-28 | 19.29 | $19.96 | 255048 |
| 2023-12-27 | 19.18 | $20.06 | 286550 |
| 2023-12-26 | 19.06 | $20.01 | 449129 |
| 2023-12-22 | 18.93 | $20.06 | 509040 |
| 2023-12-21 | 18.79 | $19.87 | 441200 |
| 2023-12-20 | 18.66 | $19.18 | 710715 |
| 2023-12-19 | 18.58 | $19.53 | 540100 |
| 2023-12-18 | 18.47 | $19.02 | 694220 |
| 2023-12-15 | 18.40 | $19.13 | 843476 |
| 2023-12-14 | 18.31 | $18.66 | 442699 |
| 2023-12-13 | 18.26 | $18.36 | 508100 |
| 2023-12-12 | 18.24 | $18.08 | 373400 |
| 2023-12-11 | 18.24 | $18.21 | 340714 |
| 2023-12-08 | 18.22 | $18.33 | 319900 |
| 2023-12-07 | 18.19 | $18.34 | 346348 |
| 2023-12-06 | 18.15 | $18.17 | 365100 |
| 2023-12-05 | 18.12 | $18.30 | 482102 |
| 2023-12-04 | 18.08 | $18.84 | 535604 |
| 2023-12-01 | 17.98 | $18.96 | 521030 |
| 2023-11-30 | 17.86 | $18.43 | 483470 |
| 2023-11-29 | 17.79 | $18.07 | 727107 |
| 2023-11-28 | 17.75 | $17.88 | 665100 |
| 2023-11-27 | 17.73 | $18.00 | 490000 |
| 2023-11-24 | 17.70 | $18.03 | 290743 |
| 2023-11-22 | 17.67 | $17.76 | 342003 |
| 2023-11-21 | 17.66 | $17.92 | 372900 |
| 2023-11-20 | 17.63 | $18.00 | 466881 |
| 2023-11-17 | 17.60 | $17.85 | 513435 |
| 2023-11-16 | 17.58 | $17.67 | 685500 |
| 2023-11-15 | 17.58 | $17.93 | 683700 |
| 2023-11-14 | 17.55 | $17.85 | 857719 |
| 2023-11-13 | 17.53 | $17.27 | 522601 |
| 2023-11-10 | 17.57 | $17.17 | 764300 |
| 2023-11-09 | 17.62 | $17.33 | 893313 |
| 2023-11-08 | 17.66 | $16.93 | 1.1M |
| 2023-11-07 | 17.74 | $17.20 | 907099 |
| 2023-11-06 | 17.81 | $17.64 | 799000 |
| 2023-11-03 | 17.83 | $18.00 | 658023 |
| 2023-11-02 | 17.82 | $17.94 | 827923 |
| 2023-11-01 | 17.82 | $17.63 | 532999 |
| 2023-10-31 | 17.85 | $17.58 | 346300 |
| 2023-10-30 | 17.88 | $17.74 | 517500 |
| 2023-10-27 | 17.90 | $17.75 | 564000 |
| 2023-10-26 | 17.91 | $17.98 | 621600 |
| 2023-10-25 | 17.91 | $17.95 | 523269 |
| 2023-10-24 | 17.92 | $18.02 | 584935 |
| 2023-10-23 | 17.91 | $17.70 | 544300 |
| 2023-10-20 | 17.94 | $17.62 | 447824 |
| 2023-10-19 | 17.98 | $17.52 | 402308 |
| 2023-10-18 | 18.03 | $17.83 | 493100 |
| 2023-10-17 | 18.06 | $18.05 | 550000 |
| 2023-10-16 | 18.06 | $17.83 | 933123 |
| 2023-10-13 | 18.09 | $18.13 | 537941 |
| 2023-10-12 | 18.08 | $17.89 | 318273 |
| 2023-10-11 | 18.10 | $18.27 | 364652 |
| 2023-10-10 | 18.08 | $18.28 | 538500 |
| 2023-10-09 | 18.06 | $18.34 | 291001 |
| 2023-10-06 | 18.03 | $18.22 | 665000 |
| 2023-10-05 | 18.02 | $17.82 | 587700 |
| 2023-10-04 | 18.04 | $17.52 | 1.0M |
| 2023-10-03 | 18.10 | $17.62 | 839515 |
| 2023-10-02 | 18.15 | $18.05 | 555800 |
| 2023-09-29 | 18.17 | $18.34 | 583700 |
| 2023-09-28 | 18.17 | $18.31 | 691700 |
| 2023-09-27 | 18.17 | $18.23 | 626900 |
| 2023-09-26 | 18.18 | $18.22 | 532416 |
| 2023-09-25 | 18.20 | $18.18 | 519300 |
| 2023-09-22 | 18.22 | $18.13 | 522142 |
| 2023-09-21 | 18.25 | $17.99 | 669800 |
| 2023-09-20 | 18.31 | $18.22 | 714623 |
| 2023-09-19 | 18.34 | $18.16 | 575311 |
| 2023-09-18 | 18.39 | $17.95 | 431700 |
| 2023-09-15 | 18.46 | $17.80 | 572000 |
| 2023-09-14 | 18.56 | $18.05 | 799200 |
| 2023-09-13 | 18.64 | $17.99 | 656300 |
| 2023-09-12 | 18.74 | $18.11 | 522736 |
| 2023-09-11 | 18.83 | $18.29 | 615700 |
| 2023-09-08 | 18.92 | $18.19 | 265833 |
| 2023-09-07 | 19.03 | $18.15 | 671200 |
| 2023-09-06 | 19.15 | $18.43 | 416950 |
| 2023-09-05 | 19.25 | $18.65 | 677800 |
| 2023-09-01 | 19.34 | $19.29 | 488165 |
| 2023-08-31 | 19.38 | $19.30 | 649800 |
| 2023-08-30 | 19.43 | $19.39 | 551400 |
| 2023-08-29 | 19.47 | $19.11 | 455023 |
| 2023-08-28 | 19.56 | $18.70 | 555623 |
| 2023-08-25 | 19.69 | $18.65 | 1.1M |
| 2023-08-24 | 19.84 | $18.91 | 599848 |
| 2023-08-23 | 19.98 | $19.16 | 282423 |
| 2023-08-22 | 20.10 | $19.19 | 508911 |
| 2023-08-21 | 20.22 | $19.58 | 408543 |
| 2023-08-18 | 20.32 | $19.70 | 563316 |
| 2023-08-17 | 20.40 | $19.81 | 492900 |
| 2023-08-16 | 20.47 | $19.69 | 434700 |
| 2023-08-15 | 20.56 | $19.97 | 273100 |
| 2023-08-14 | 20.63 | $19.98 | 733249 |
| 2023-08-11 | 20.69 | $20.23 | 429145 |
| 2023-08-10 | 20.73 | $20.38 | 367100 |
| 2023-08-09 | 20.76 | $20.36 | 515985 |
| 2023-08-08 | 20.79 | $20.43 | 318899 |
| 2023-08-07 | 20.81 | $20.49 | 757631 |
| 2023-08-04 | 20.82 | $20.64 | 908754 |
| 2023-08-03 | 20.82 | $21.51 | 882717 |
| 2023-08-02 | 20.73 | $20.78 | 662096 |
| 2023-08-01 | 20.70 | $21.32 | 279644 |
| 2023-07-31 | 20.61 | $21.46 | 426951 |
| 2023-07-28 | 20.50 | $21.58 | 895066 |
| 2023-07-27 | 20.37 | $20.54 | 350000 |
| 2023-07-26 | 20.33 | $20.75 | 245500 |
| 2023-07-25 | 20.26 | $20.64 | 324500 |
| 2023-07-24 | 20.19 | $20.60 | 550500 |
| 2023-07-21 | 20.12 | $20.25 | 535500 |
| 2023-07-20 | 20.08 | $20.20 | 439929 |
| 2023-07-19 | 20.03 | $20.60 | 536771 |
| 2023-07-18 | 19.94 | $20.38 | 412474 |
| 2023-07-17 | 19.86 | $19.90 | 574522 |
| 2023-07-14 | 19.82 | $20.06 | 295618 |
| 2023-07-13 | 19.76 | $20.48 | 364900 |
| 2023-07-12 | 19.66 | $20.48 | 483195 |
| 2023-07-11 | 19.55 | $20.65 | 990111 |
| 2023-07-10 | 19.41 | $20.30 | 595857 |
| 2023-07-07 | 19.30 | $20.15 | 796812 |
| 2023-07-06 | 19.20 | $19.61 | 382191 |
| 2023-07-05 | 19.15 | $19.62 | 268800 |
| 2023-07-03 | 19.09 | $19.74 | 245326 |
| 2023-06-30 | 19.02 | $19.40 | 645918 |
| 2023-06-29 | 18.96 | $19.32 | 526006 |
| 2023-06-28 | 18.91 | $19.07 | 452500 |
| 2023-06-27 | 18.87 | $19.05 | 501027 |
| 2023-06-26 | 18.83 | $18.89 | 539100 |
| 2023-06-23 | 18.80 | $18.81 | 561762 |
| 2023-06-22 | 18.77 | $18.85 | 289517 |
| 2023-06-21 | 18.74 | $18.88 | 356300 |
| 2023-06-20 | 18.71 | $18.87 | 411409 |
| 2023-06-16 | 18.67 | $18.88 | 301215 |
| 2023-06-15 | 18.64 | $19.20 | 335220 |
| 2023-06-14 | 18.57 | $18.83 | 480649 |
| 2023-06-13 | 18.54 | $19.06 | 473345 |
| 2023-06-12 | 18.49 | $18.93 | 497858 |
| 2023-06-09 | 18.45 | $18.92 | 761623 |
| 2023-06-08 | 18.41 | $19.25 | 713943 |
| 2023-06-07 | 18.33 | $18.96 | 620820 |
| 2023-06-06 | 18.28 | $18.77 | 701389 |
| 2023-06-05 | 18.24 | $18.21 | 371392 |
| 2023-06-02 | 18.26 | $18.30 | 416116 |
| 2023-06-01 | 18.26 | $17.79 | 745741 |
| 2023-05-31 | 18.31 | $17.22 | 906634 |
| 2023-05-30 | 18.43 | $17.98 | 676329 |
| 2023-05-26 | 18.47 | $18.04 | 504459 |
| 2023-05-25 | 18.51 | $17.93 | 342759 |
| 2023-05-24 | 18.56 | $17.97 | 262915 |
| 2023-05-23 | 18.62 | $18.17 | 405200 |
| 2023-05-22 | 18.66 | $18.60 | 546818 |
| 2023-05-19 | 18.66 | $19.06 | 461310 |
| 2023-05-18 | 18.63 | $19.09 | 420600 |
| 2023-05-17 | 18.59 | $19.06 | 458100 |
| 2023-05-16 | 18.57 | $18.78 | 699361 |
| 2023-05-15 | 18.58 | $19.24 | 814840 |
| 2023-05-12 | 18.56 | $18.65 | 305807 |
| 2023-05-11 | 18.60 | $18.92 | 792500 |
| 2023-05-10 | 18.62 | $18.55 | 963824 |
| 2023-05-09 | 18.68 | $18.08 | 792600 |
| 2023-05-08 | 18.79 | $18.28 | 670160 |
| 2023-05-05 | 18.88 | $17.81 | 711747 |
| 2023-05-04 | 19.03 | $17.33 | 794600 |
| 2023-05-03 | 19.22 | $18.04 | 646900 |
| 2023-05-02 | 19.35 | $18.26 | 1.1M |
| 2023-05-01 | 19.46 | $18.51 | 783292 |
| 2023-04-28 | 19.54 | $19.14 | 584539 |
| 2023-04-27 | 19.56 | $18.72 | 820343 |
| 2023-04-26 | 19.62 | $18.68 | 635881 |
| 2023-04-25 | 19.69 | $19.06 | 884536 |
| 2023-04-24 | 19.71 | $19.64 | 827946 |
| 2023-04-21 | 19.67 | $19.67 | 453098 |
| 2023-04-20 | 19.62 | $20.26 | 531300 |
| 2023-04-19 | 19.51 | $20.64 | 654937 |
| 2023-04-18 | 19.35 | $20.71 | 479417 |
| 2023-04-17 | 19.17 | $20.68 | 855800 |
| 2023-04-14 | 18.98 | $20.43 | 444500 |
| 2023-04-13 | 18.81 | $20.10 | 561680 |
| 2023-04-12 | 18.66 | $19.58 | 750633 |
| 2023-04-11 | 18.57 | $19.45 | 830246 |
| 2023-04-10 | 18.48 | $18.82 | 773100 |
| 2023-04-06 | 18.46 | $18.41 | 686312 |
| 2023-04-05 | 18.48 | $18.51 | 840966 |
| 2023-04-04 | 18.50 | $18.23 | 371918 |
| 2023-04-03 | 18.56 | $18.44 | 717700 |
| 2023-03-31 | 18.60 | $18.74 | 748818 |
| 2023-03-30 | 18.63 | $18.52 | 230915 |
| 2023-03-29 | 18.70 | $18.66 | 302503 |
| 2023-03-28 | 18.75 | $18.45 | 302400 |
| 2023-03-27 | 18.84 | $18.28 | 328913 |
| 2023-03-24 | 18.94 | $18.08 | 347739 |
| 2023-03-23 | 19.08 | $18.31 | 474300 |
| 2023-03-22 | 19.19 | $18.07 | 380667 |
| 2023-03-21 | 19.33 | $18.52 | 461602 |
| 2023-03-20 | 19.43 | $18.03 | 452000 |
| 2023-03-17 | 19.59 | $18.34 | 868400 |
| 2023-03-16 | 19.71 | $19.04 | 382600 |
| 2023-03-15 | 19.77 | $19.06 | 583010 |
| 2023-03-14 | 19.83 | $19.51 | 453300 |
| 2023-03-13 | 19.84 | $18.97 | 774200 |
| 2023-03-10 | 19.90 | $19.25 | 649154 |
| 2023-03-09 | 19.94 | $19.46 | 702952 |
| 2023-03-08 | 19.95 | $20.59 | 640701 |
| 2023-03-07 | 19.86 | $20.49 | 1.0M |
| 2023-03-06 | 19.76 | $20.58 | 798742 |
| 2023-03-03 | 19.66 | $21.07 | 1.1M |
| 2023-03-02 | 19.50 | $20.70 | 1.2M |
| 2023-03-01 | 19.36 | $20.54 | 1.7M |
| 2023-02-28 | 19.23 | $19.38 | 690116 |
| 2023-02-27 | 19.20 | $20.08 | 799338 |
| 2023-02-24 | 19.10 | $19.48 | 420506 |
| 2023-02-23 | 19.05 | $19.40 | 485759 |
| 2023-02-22 | 19.00 | $18.55 | 333635 |
| 2023-02-21 | 19.03 | $18.63 | 530218 |
| 2023-02-17 | 19.06 | $19.62 | 551500 |
| 2023-02-16 | 18.97 | $19.28 | 427844 |
| 2023-02-15 | 18.92 | $18.64 | 342734 |
| 2023-02-14 | 18.92 | $18.61 | 613848 |
| 2023-02-13 | 18.92 | $18.76 | 461600 |
| 2023-02-10 | 18.90 | $19.18 | 408082 |
| 2023-02-09 | 18.84 | $19.60 | 520981 |
| 2023-02-08 | 18.72 | $19.63 | 374500 |
| 2023-02-07 | 18.59 | $19.42 | 993705 |
| 2023-02-06 | 18.47 | $19.42 | 407402 |
| 2023-02-03 | 18.33 | $19.37 | 804999 |
| 2023-02-02 | 18.18 | $18.82 | 443020 |
| 2023-02-01 | 18.08 | $19.13 | 445500 |
| 2023-01-31 | 17.93 | $18.53 | 304617 |
| 2023-01-30 | 17.83 | $17.99 | 377200 |
| 2023-01-27 | 17.78 | $18.40 | 351232 |
| 2023-01-26 | 17.68 | $17.92 | 437118 |
| 2023-01-25 | 17.62 | $18.18 | 413300 |
| 2023-01-24 | 17.54 | $18.39 | 471800 |
| 2023-01-23 | 17.42 | $18.15 | 675124 |
| 2023-01-20 | 17.32 | $18.00 | 377930 |
| 2023-01-19 | 17.23 | $17.86 | 453800 |
| 2023-01-18 | 17.14 | $17.80 | 439117 |
| 2023-01-17 | 17.06 | $17.74 | 369900 |
| 2023-01-13 | 16.98 | $17.70 | 282327 |
| 2023-01-12 | 16.90 | $17.46 | 353114 |
| 2023-01-11 | 16.84 | $17.47 | 329603 |
| 2023-01-10 | 16.78 | $17.35 | 242425 |
| 2023-01-09 | 16.74 | $17.11 | 1.2M |
| 2023-01-06 | 16.71 | $16.52 | 602500 |
| 2023-01-05 | 16.74 | $16.10 | 735800 |
| 2023-01-04 | 16.81 | $16.46 | 430000 |
| 2023-01-03 | 16.84 | $16.61 | 408600 |
| 2022-12-30 | 16.87 | $16.65 | 413034 |
| 2022-12-29 | 16.89 | $16.98 | 588900 |
| 2022-12-28 | 16.88 | $16.89 | 544500 |
| 2022-12-27 | 16.88 | $16.81 | 396834 |
| 2022-12-23 | 16.89 | $17.11 | 296500 |
| 2022-12-22 | 16.87 | $16.73 | 385600 |
| 2022-12-21 | 16.89 | $17.07 | 567632 |
| 2022-12-20 | 16.88 | $16.41 | 763614 |
| 2022-12-19 | 16.94 | $16.20 | 648600 |
| 2022-12-16 | 17.02 | $16.93 | 440700 |
| 2022-12-15 | 17.04 | $17.29 | 345325 |
| 2022-12-14 | 17.03 | $17.19 | 300800 |
| 2022-12-13 | 17.03 | $17.39 | 401430 |
| 2022-12-12 | 17.02 | $17.11 | 447700 |
| 2022-12-09 | 17.04 | $17.33 | 677303 |
| 2022-12-08 | 17.05 | $17.07 | 806485 |
| 2022-12-07 | 17.09 | $16.15 | 1.2M |
| 2022-12-06 | 17.23 | $16.24 | 568683 |
| 2022-12-05 | 17.36 | $16.46 | 436600 |
| 2022-12-02 | 17.48 | $16.86 | 444145 |
| 2022-12-01 | 17.57 | $16.99 | 334900 |
| 2022-11-30 | 17.64 | $17.36 | 462508 |
| 2022-11-29 | 17.68 | $17.16 | 223600 |
| 2022-11-28 | 17.73 | $17.08 | 364145 |
| 2022-11-25 | 17.80 | $17.45 | 179012 |
| 2022-11-23 | 17.83 | $17.37 | 316003 |
| 2022-11-22 | 17.86 | $17.40 | 397300 |
| 2022-11-21 | 17.90 | $17.33 | 407537 |
| 2022-11-18 | 17.95 | $17.63 | 527400 |
| 2022-11-17 | 17.97 | $17.74 | 500276 |
| 2022-11-16 | 17.97 | $17.77 | 512107 |
| 2022-11-15 | 17.97 | $18.44 | 573300 |
| 2022-11-14 | 17.90 | $18.25 | 705700 |
| 2022-11-11 | 17.85 | $19.07 | 736900 |
| 2022-11-10 | 17.70 | $18.61 | 731700 |
| 2022-11-09 | 17.60 | $18.27 | 1.1M |
| 2022-11-08 | 17.51 | $17.95 | 573700 |
| 2022-11-07 | 17.45 | $18.14 | 357153 |
| 2022-11-04 | 17.36 | $17.73 | 571800 |
| 2022-11-03 | 17.31 | $16.96 | 290147 |
| 2022-11-02 | 17.33 | $17.05 | 446638 |
| 2022-11-01 | 17.33 | $17.68 | 479421 |
| 2022-10-31 | 17.27 | $17.10 | 424049 |
| 2022-10-28 | 17.27 | $17.28 | 386241 |
| 2022-10-27 | 17.24 | $17.20 | 557979 |
| 2022-10-26 | 17.21 | $17.64 | 580908 |
| 2022-10-25 | 17.13 | $18.24 | 422786 |
| 2022-10-24 | 16.98 | $17.79 | 476114 |
| 2022-10-21 | 16.86 | $17.51 | 464504 |
| 2022-10-20 | 16.76 | $17.12 | 329826 |
| 2022-10-19 | 16.70 | $17.26 | 428300 |
| 2022-10-18 | 16.62 | $17.49 | 440610 |
| 2022-10-17 | 16.52 | $17.15 | 304178 |
| 2022-10-14 | 16.46 | $17.31 | 469007 |
| 2022-10-13 | 16.38 | $17.00 | 545000 |
| 2022-10-12 | 16.34 | $16.35 | 427300 |
| 2022-10-11 | 16.37 | $16.06 | 687500 |
| 2022-10-10 | 16.45 | $16.00 | 640221 |
| 2022-10-07 | 16.55 | $16.90 | 510400 |
| 2022-10-06 | 16.58 | $16.81 | 352466 |
| 2022-10-05 | 16.63 | $16.52 | 350600 |
| 2022-10-04 | 16.71 | $16.78 | 509637 |
| 2022-10-03 | 16.77 | $16.19 | 378106 |
| 2022-09-30 | 16.90 | $15.78 | 456339 |
| 2022-09-29 | 17.09 | $15.52 | 724200 |
| 2022-09-28 | 17.31 | $16.19 | 564589 |
| 2022-09-27 | 17.48 | $16.05 | 545313 |
| 2022-09-26 | 17.67 | $15.31 | 973611 |
| 2022-09-23 | 17.93 | $15.77 | 1.2M |
| 2022-09-22 | 18.16 | $16.54 | 729600 |
| 2022-09-21 | 18.32 | $17.10 | 560246 |
| 2022-09-20 | 18.43 | $17.64 | 494867 |
| 2022-09-19 | 18.49 | $17.27 | 829400 |
| 2022-09-16 | 18.59 | $18.04 | 943300 |
| 2022-09-15 | 18.63 | $18.60 | 450829 |
| 2022-09-14 | 18.61 | $19.37 | 525280 |
| 2022-09-13 | 18.52 | $19.18 | 560786 |
| 2022-09-12 | 18.45 | $19.74 | 663700 |
| 2022-09-09 | 18.33 | $19.78 | 954500 |
| 2022-09-08 | 18.20 | $18.71 | 667731 |
| 2022-09-07 | 18.19 | $17.97 | 1.1M |
| 2022-09-06 | 18.25 | $18.16 | 702937 |
| 2022-09-02 | 18.30 | $18.64 | 1.0M |
| 2022-09-01 | 18.32 | $18.44 | 738608 |
| 2022-08-31 | 18.35 | $18.56 | 1.2M |
| 2022-08-30 | 18.38 | $18.62 | 2.5M |
| 2022-08-29 | 18.41 | $16.79 | 633833 |
| 2022-08-26 | 18.63 | $16.98 | 569600 |
| 2022-08-25 | 18.84 | $17.68 | 431642 |
| 2022-08-24 | 18.99 | $17.49 | 392806 |
| 2022-08-23 | 19.16 | $17.48 | 751006 |
| 2022-08-22 | 19.33 | $17.84 | 694113 |
| 2022-08-19 | 19.46 | $18.53 | 1.0M |
| 2022-08-18 | 19.52 | $19.54 | 503820 |
| 2022-08-17 | 19.47 | $18.83 | 584400 |
| 2022-08-16 | 19.49 | $19.37 | 481800 |
| 2022-08-15 | 19.45 | $19.37 | 526304 |
| 2022-08-12 | 19.39 | $20.09 | 671716 |
| 2022-08-11 | 19.24 | $20.53 | 696503 |
| 2022-08-10 | 19.03 | $20.22 | 522839 |
| 2022-08-09 | 18.83 | $19.76 | 404310 |
| 2022-08-08 | 18.64 | $19.64 | 793120 |
| 2022-08-05 | 18.45 | $19.62 | 914400 |
| 2022-08-04 | 18.25 | $19.09 | 1.3M |
| 2022-08-03 | 18.07 | $20.07 | 748035 |
| 2022-08-02 | 17.78 | $20.04 | 834300 |
| 2022-08-01 | 17.48 | $19.92 | 1.6M |
| 2022-07-29 | 17.16 | $18.72 | 503600 |
| 2022-07-28 | 16.95 | $18.35 | 1.5M |
| 2022-07-27 | 16.77 | $17.93 | 657269 |
| 2022-07-26 | 16.63 | $17.24 | 330400 |
| 2022-07-25 | 16.55 | $17.37 | 262300 |
| 2022-07-22 | 16.46 | $17.37 | 356142 |
| 2022-07-21 | 16.37 | $17.77 | 436229 |
| 2022-07-20 | 16.24 | $17.88 | 1.1M |
| 2022-07-19 | 16.10 | $17.40 | 660000 |
| 2022-07-18 | 16.02 | $16.69 | 953542 |
| 2022-07-15 | 16.00 | $15.71 | 566209 |
| 2022-07-14 | 16.11 | $15.20 | 579132 |
| 2022-07-13 | 16.28 | $15.50 | 1.3M |
| 2022-07-12 | 16.44 | $15.32 | 424925 |
| 2022-07-11 | 16.65 | $15.37 | 388533 |
| 2022-07-08 | 16.87 | $15.92 | 661246 |
| 2022-07-07 | 17.08 | $15.77 | 674427 |
| 2022-07-06 | 17.33 | $15.19 | 1.3M |
| 2022-07-05 | 17.68 | $15.76 | 722217 |
| 2022-07-01 | 18.00 | $16.24 | 828000 |
| 2022-06-30 | 18.32 | $16.52 | 598122 |
| 2022-06-29 | 18.63 | $16.76 | 867405 |
| 2022-06-28 | 18.95 | $17.35 | 466300 |
| 2022-06-27 | 19.23 | $17.81 | 684347 |
| 2022-06-24 | 19.49 | $17.05 | 572519 |
| 2022-06-23 | 19.85 | $17.13 | 1.4M |
| 2022-06-22 | 20.22 | $17.35 | 1.4M |
| 2022-06-21 | 20.60 | $18.49 | 527300 |
| 2022-06-17 | 20.89 | $18.35 | 1.2M |
| 2022-06-16 | 21.21 | $18.62 | 1.1M |
| 2022-06-15 | 21.52 | $19.84 | 728344 |
| 2022-06-14 | 21.72 | $19.95 | 900021 |
| 2022-06-13 | 21.93 | $19.16 | 1.3M |
| 2022-06-10 | 22.22 | $20.89 | 1.0M |
| 2022-06-09 | 22.35 | $21.05 | 1.6M |
| 2022-06-08 | 22.46 | $21.86 | 1.9M |
| 2022-06-07 | 22.50 | $23.48 | 914647 |
| 2022-06-06 | 22.38 | $22.95 | 473944 |
| 2022-06-03 | 22.30 | $23.06 | 585090 |
| 2022-06-02 | 22.22 | $23.15 | 1.4M |
| 2022-06-01 | 22.13 | $22.22 | 1.2M |
| 2022-05-31 | 22.14 | $21.76 | 794249 |
| 2022-05-27 | 22.19 | $22.26 | 1.2M |
| 2022-05-26 | 22.20 | $22.37 | 592704 |
| 2022-05-25 | 22.20 | $22.21 | 662216 |
| 2022-05-24 | 22.21 | $21.94 | 546609 |
| 2022-05-23 | 22.25 | $22.69 | 977881 |
| 2022-05-20 | 22.21 | $22.17 | 1.1M |
| 2022-05-19 | 22.23 | $22.25 | 1.0M |
| 2022-05-18 | 22.25 | $21.70 | 784709 |
| 2022-05-17 | 22.34 | $22.64 | 1.1M |
| 2022-05-16 | 22.36 | $22.51 | 663687 |
| 2022-05-13 | 22.40 | $21.67 | 888137 |
| 2022-05-12 | 22.54 | $20.80 | 1.3M |
| 2022-05-11 | 22.78 | $21.45 | 912044 |
| 2022-05-10 | 22.97 | $22.01 | 1.2M |
| 2022-05-09 | 23.10 | $21.31 | 2.0M |
| 2022-05-06 | 23.32 | $23.05 | 878561 |
| 2022-05-05 | 23.38 | $23.46 | 563055 |
| 2022-05-04 | 23.40 | $24.06 | 649716 |
| 2022-05-03 | 23.38 | $23.73 | 938948 |
| 2022-05-02 | 23.40 | $22.51 | 1.2M |
| 2022-04-29 | 23.57 | $22.24 | 565582 |
| 2022-04-28 | 23.79 | $22.55 | 668462 |
| 2022-04-27 | 24.01 | $22.52 | 1.0M |
| 2022-04-26 | 24.26 | $21.49 | 1.3M |
| 2022-04-25 | 24.65 | $21.90 | 1.7M |
| 2022-04-22 | 25.03 | $23.32 | 1.3M |
| 2022-04-21 | 25.30 | $24.16 | 1.4M |
| 2022-04-20 | 25.51 | $25.68 | 1.1M |
| 2022-04-19 | 25.60 | $26.20 | 1.3M |
| 2022-04-18 | 25.64 | $25.63 | 1.4M |
| 2022-04-14 | 25.76 | $24.80 | 1.4M |
| 2022-04-13 | 25.98 | $23.72 | 769818 |
| 2022-04-12 | 26.32 | $23.55 | 1.8M |
| 2022-04-11 | 26.70 | $23.02 | 2.7M |
| 2022-04-08 | 27.15 | $24.24 | 1.2M |
| 2022-04-07 | 27.51 | $24.56 | 1.6M |
| 2022-04-06 | 27.86 | $24.57 | 1.9M |
| 2022-04-05 | 28.23 | $25.64 | 1.9M |
| 2022-04-04 | 28.50 | $26.48 | 3.2M |
| 2022-04-01 | 28.69 | $28.95 | 2.1M |
| 2022-03-31 | 28.65 | $28.49 | 961961 |
| 2022-03-30 | 28.65 | $28.63 | 520183 |
| 2022-03-29 | 28.63 | $28.81 | 1.5M |
| 2022-03-28 | 28.58 | $29.23 | 1.4M |
| 2022-03-25 | 28.47 | $28.08 | 639394 |
| 2022-03-24 | 28.46 | $28.33 | 704945 |
| 2022-03-23 | 28.41 | $29.03 | 873205 |
| 2022-03-22 | 28.28 | $28.94 | 1.3M |
| 2022-03-21 | 28.14 | $29.08 | 840702 |
| 2022-03-18 | 27.97 | $29.18 | 874391 |
| 2022-03-17 | 27.78 | $29.19 | 1.1M |
| 2022-03-16 | 27.57 | $28.87 | 1.3M |
| 2022-03-15 | 27.38 | $27.42 | 941425 |
| 2022-03-14 | 27.33 | $27.45 | 1.3M |
| 2022-03-11 | 27.27 | $29.43 | 1.1M |
| 2022-03-10 | 27.01 | $28.80 | 1.7M |
| 2022-03-09 | 26.81 | $27.62 | 1.5M |
| 2022-03-08 | 26.71 | $27.75 | 1.6M |
| 2022-03-07 | 26.61 | $27.23 | 1.1M |
| 2022-03-04 | 26.54 | $27.89 | 1.2M |
| 2022-03-03 | 26.40 | $28.83 | 1.9M |
| 2022-03-02 | 26.16 | $27.47 | 3.4M |
| 2022-03-01 | 26.06 | $25.29 | 1.2M |
| 2022-02-28 | 26.16 | $25.80 | 1.4M |
| 2022-02-25 | 26.22 | $26.38 | 832651 |
| 2022-02-24 | 26.22 | $25.11 | 1.1M |
| 2022-02-23 | 26.33 | $24.96 | 1.1M |
| 2022-02-22 | 26.44 | $26.18 | 997900 |
| 2022-02-18 | 26.42 | $25.30 | 941100 |
| 2022-02-17 | 26.47 | $26.10 | 1.2M |
| 2022-02-16 | 26.44 | $26.26 | 581815 |
| 2022-02-15 | 26.38 | $26.54 | 886858 |
| 2022-02-14 | 26.29 | $26.09 | 980984 |
| 2022-02-11 | 26.23 | $27.11 | 1.3M |
| 2022-02-10 | 26.06 | $28.37 | 1.9M |
| 2022-02-09 | 25.74 | $27.26 | 1.1M |
| 2022-02-08 | 25.51 | $26.80 | 676908 |
| 2022-02-07 | 25.31 | $27.09 | 1.1M |
| 2022-02-04 | 25.06 | $25.74 | 969704 |
| 2022-02-03 | 24.91 | $26.00 | 933100 |
| 2022-02-02 | 24.73 | $27.00 | 1.1M |
| 2022-02-01 | 24.44 | $27.39 | 2.5M |
| 2022-01-31 | 24.09 | $26.82 | 1.7M |
| 2022-01-28 | 23.77 | $26.02 | 1.5M |
| 2022-01-27 | 23.51 | $24.43 | 825219 |
| 2022-01-26 | 23.40 | $23.79 | 764338 |
| 2022-01-25 | 23.33 | $22.67 | 630825 |
| 2022-01-24 | 23.37 | $22.20 | 1.5M |
| 2022-01-21 | 23.45 | $22.96 | 1.3M |
| 2022-01-20 | 23.46 | $24.56 | 814800 |
| 2022-01-19 | 23.29 | $24.35 | 402000 |
| 2022-01-18 | 23.13 | $24.70 | 729894 |
| 2022-01-14 | 22.92 | $24.49 | 779600 |
| 2022-01-13 | 22.71 | $23.58 | 579998 |
| 2022-01-12 | 22.57 | $23.40 | 634516 |
| 2022-01-11 | 22.44 | $23.28 | 384716 |
| 2022-01-10 | 22.31 | $22.53 | 519528 |
| 2022-01-07 | 22.25 | $22.61 | 241723 |
| 2022-01-06 | 22.17 | $22.47 | 295112 |
| 2022-01-05 | 22.12 | $22.51 | 373917 |
| 2022-01-04 | 22.06 | $23.21 | 704302 |
| 2022-01-03 | 21.93 | $23.28 | 1.3M |
| 2021-12-31 | 21.79 | $22.91 | 276131 |
| 2021-12-30 | 21.68 | $22.49 | 308022 |
| 2021-12-29 | 21.61 | $22.39 | 333837 |
| 2021-12-28 | 21.55 | $21.67 | 274900 |
| 2021-12-27 | 21.57 | $21.98 | 263957 |
| 2021-12-23 | 21.57 | $21.79 | 218435 |
| 2021-12-22 | 21.60 | $21.65 | 269000 |
| 2021-12-21 | 21.65 | $21.31 | 304309 |
| 2021-12-20 | 21.74 | $20.78 | 435300 |
| 2021-12-17 | 21.89 | $20.97 | 371666 |
| 2021-12-16 | 22.04 | $20.81 | 543400 |
| 2021-12-15 | 22.21 | $21.02 | 817600 |
| 2021-12-14 | 22.37 | $20.60 | 547200 |
| 2021-12-13 | 22.59 | $21.18 | 788208 |
| 2021-12-10 | 22.78 | $21.98 | 383324 |
| 2021-12-09 | 22.92 | $22.30 | 412313 |
| 2021-12-08 | 23.04 | $22.78 | 497500 |
| 2021-12-07 | 23.12 | $22.91 | 698466 |
| 2021-12-06 | 23.20 | $22.57 | 615913 |
| 2021-12-03 | 23.32 | $21.96 | 757100 |
| 2021-12-02 | 23.50 | $22.50 | 550709 |
| 2021-12-01 | 23.64 | $21.84 | 735576 |
| 2021-11-30 | 23.85 | $22.69 | 941307 |
| 2021-11-29 | 23.99 | $23.98 | 686100 |
| 2021-11-26 | 24.00 | $23.63 | 600713 |
| 2021-11-24 | 24.05 | $24.21 | 785411 |
| 2021-11-23 | 24.03 | $23.23 | 585851 |
| 2021-11-22 | 24.10 | $23.63 | 976808 |
| 2021-11-19 | 24.13 | $22.70 | 495932 |
| 2021-11-18 | 24.26 | $23.14 | 747600 |
| 2021-11-17 | 24.34 | $23.22 | 689298 |
| 2021-11-16 | 24.42 | $23.55 | 1.0M |
| 2021-11-15 | 24.47 | $24.73 | 775157 |
| 2021-11-12 | 24.40 | $26.03 | 586124 |
| 2021-11-11 | 24.18 | $25.89 | 780200 |
| 2021-11-10 | 23.96 | $26.17 | 1.5M |
| 2021-11-09 | 23.69 | $25.17 | 964200 |
| 2021-11-08 | 23.50 | $24.00 | 808800 |
| 2021-11-05 | 23.40 | $23.04 | 989052 |
| 2021-11-04 | 23.40 | $23.94 | 551629 |
| 2021-11-03 | 23.29 | $24.64 | 993315 |
| 2021-11-02 | 23.11 | $23.90 | 481441 |
| 2021-11-01 | 22.99 | $24.13 | 589127 |
| 2021-10-29 | 22.83 | $23.28 | 380946 |
| 2021-10-28 | 22.76 | $23.18 | 493900 |
| 2021-10-27 | 22.70 | $22.10 | 518426 |
| 2021-10-26 | 22.75 | $23.15 | 603534 |
| 2021-10-25 | 22.71 | $23.83 | 567423 |
| 2021-10-22 | 22.62 | $23.42 | 345047 |
| 2021-10-21 | 22.56 | $23.35 | 472214 |
| 2021-10-20 | 22.52 | $23.79 | 562100 |
| 2021-10-19 | 22.43 | $23.44 | 903000 |
| 2021-10-18 | 22.37 | $23.07 | 669461 |
| 2021-10-15 | 22.35 | $22.03 | 609923 |
| 2021-10-14 | 22.44 | $21.08 | 912714 |
| 2021-10-13 | 22.63 | $21.90 | 920003 |
| 2021-10-12 | 22.77 | $21.81 | 530915 |
| 2021-10-11 | 22.92 | $21.48 | 431843 |
| 2021-10-08 | 23.11 | $21.48 | 552847 |
| 2021-10-07 | 23.32 | $21.86 | 597573 |
| 2021-10-06 | 23.49 | $21.93 | 528200 |
| 2021-10-05 | 23.67 | $22.09 | 1.1M |
| 2021-10-04 | 23.84 | $21.17 | 2.1M |
| 2021-10-01 | 24.10 | $24.47 | 768900 |
| 2021-09-30 | 24.05 | $23.71 | 849439 |
| 2021-09-29 | 24.06 | $24.15 | 955241 |
| 2021-09-28 | 24.00 | $24.85 | 785300 |
| 2021-09-27 | 23.86 | $25.09 | 688981 |
| 2021-09-24 | 23.68 | $24.29 | 543108 |
| 2021-09-23 | 23.55 | $24.00 | 702800 |
| 2021-09-22 | 23.43 | $23.42 | 646710 |
| 2021-09-21 | 23.35 | $23.09 | 699603 |
| 2021-09-20 | 23.28 | $22.64 | 1.3M |
| 2021-09-17 | 23.24 | $24.47 | 615182 |
| 2021-09-16 | 23.00 | $24.73 | 837231 |
| 2021-09-15 | 22.71 | $25.22 | 994900 |
| 2021-09-14 | 22.34 | $24.04 | 1.8M |
| 2021-09-13 | 22.07 | $23.64 | 578783 |
| 2021-09-10 | 21.81 | $23.74 | 748477 |
| 2021-09-09 | 21.52 | $23.59 | 676512 |
| 2021-09-08 | 21.22 | $23.18 | 772530 |
| 2021-09-07 | 20.95 | $23.69 | 834852 |
| 2021-09-03 | 20.59 | $23.28 | 968930 |
| 2021-09-02 | 20.26 | $22.79 | 1.6M |
| 2021-09-01 | 19.94 | $21.84 | 1.8M |
| 2021-08-31 | 19.70 | $20.18 | 509818 |
| 2021-08-30 | 19.60 | $20.57 | 437848 |
| 2021-08-27 | 19.45 | $20.70 | 566803 |
| 2021-08-26 | 19.27 | $19.90 | 656200 |
| 2021-08-25 | 19.15 | $20.18 | 764354 |
| 2021-08-24 | 18.99 | $20.09 | 998900 |
| 2021-08-23 | 18.83 | $19.81 | 644911 |
| 2021-08-20 | 18.67 | $18.88 | 561135 |
| 2021-08-19 | 18.60 | $18.59 | 888621 |
| 2021-08-18 | 18.55 | $19.64 | 679200 |
| 2021-08-17 | 18.38 | $18.92 | 476500 |
| 2021-08-16 | 18.28 | $19.38 | 412538 |
| 2021-08-13 | 18.11 | $19.26 | 463200 |
| 2021-08-12 | 17.95 | $19.52 | 467014 |
| 2021-08-11 | 17.74 | $19.23 | 545746 |
| 2021-08-10 | 17.55 | $19.11 | 812600 |
| 2021-08-09 | 17.37 | $17.96 | 917200 |
| 2021-08-06 | 17.30 | $18.35 | 686200 |
| 2021-08-05 | 17.18 | $18.27 | 912709 |
| 2021-08-04 | 17.07 | $17.14 | 1.1M |
| 2021-08-03 | 17.07 | $17.15 | 704911 |
| 2021-08-02 | 17.08 | $17.25 | 657300 |
| 2021-07-30 | 17.08 | $17.32 | 484844 |
| 2021-07-29 | 17.08 | $17.78 | 669725 |
| 2021-07-28 | 17.04 | $16.78 | 538132 |
| 2021-07-27 | 17.11 | $16.34 | 659031 |
| 2021-07-26 | 17.24 | $17.23 | 260483 |
| 2021-07-23 | 17.30 | $16.83 | 418000 |
| 2021-07-22 | 17.42 | $17.21 | 346135 |
| 2021-07-21 | 17.51 | $17.48 | 609900 |
| 2021-07-20 | 17.60 | $16.60 | 466227 |
| 2021-07-19 | 17.79 | $16.14 | 733643 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.43
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.89
Average
24.23
Maximum
41.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.43 | $40.61 | 166191 |
| 2026-07-16 | 40.32 | $41.63 | 313800 |
| 2026-07-15 | 39.96 | $41.14 | 240217 |
| 2026-07-14 | 39.65 | $41.24 | 307416 |
| 2026-07-13 | 39.27 | $40.81 | 228902 |
| 2026-07-10 | 38.91 | $40.06 | 243356 |
| 2026-07-09 | 38.65 | $39.44 | 441148 |
| 2026-07-08 | 38.49 | $39.84 | 251900 |
| 2026-07-07 | 38.21 | $38.96 | 181900 |
| 2026-07-06 | 38.07 | $38.99 | 268100 |
| 2026-07-02 | 37.91 | $38.11 | 201422 |
| 2026-07-01 | 37.90 | $37.78 | 201233 |
| 2026-06-30 | 37.97 | $37.60 | 300846 |
| 2026-06-29 | 38.09 | $37.74 | 249500 |
| 2026-06-26 | 38.20 | $37.79 | 312430 |
| 2026-06-25 | 38.32 | $38.09 | 235900 |
| 2026-06-24 | 38.39 | $38.69 | 283832 |
| 2026-06-23 | 38.35 | $39.04 | 285647 |
| 2026-06-22 | 38.24 | $38.32 | 403441 |
| 2026-06-18 | 38.26 | $37.89 | 369500 |
| 2026-06-17 | 38.37 | $37.98 | 252004 |
| 2026-06-16 | 38.49 | $38.78 | 299709 |
| 2026-06-15 | 38.45 | $39.34 | 346310 |
| 2026-06-12 | 38.30 | $40.07 | 256407 |
| 2026-06-11 | 37.97 | $38.68 | 174041 |
| 2026-06-10 | 37.88 | $38.13 | 261450 |
| 2026-06-09 | 37.90 | $38.56 | 267269 |
| 2026-06-08 | 37.83 | $37.84 | 303700 |
| 2026-06-05 | 37.91 | $38.13 | 336927 |
| 2026-06-04 | 37.94 | $37.92 | 296975 |
| 2026-06-03 | 38.03 | $37.53 | 378749 |
| 2026-06-02 | 38.21 | $37.57 | 328437 |
| 2026-06-01 | 38.42 | $37.93 | 451646 |
| 2026-05-29 | 38.60 | $36.43 | 351573 |
| 2026-05-28 | 39.12 | $36.46 | 576063 |
| 2026-05-27 | 39.72 | $36.74 | 579880 |
| 2026-05-26 | 40.35 | $37.54 | 599331 |
| 2026-05-22 | 40.92 | $38.02 | 877919 |
| 2026-05-21 | 41.48 | $40.94 | 339205 |
| 2026-05-20 | 41.51 | $41.44 | 330500 |
| 2026-05-19 | 41.43 | $40.29 | 260752 |
| 2026-05-18 | 41.58 | $41.31 | 515208 |
| 2026-05-15 | 41.53 | $40.86 | 286082 |
| 2026-05-14 | 41.56 | $41.38 | 250800 |
| 2026-05-13 | 41.48 | $41.25 | 292402 |
| 2026-05-12 | 41.41 | $41.79 | 355900 |
| 2026-05-11 | 41.21 | $41.78 | 279116 |
| 2026-05-08 | 40.98 | $42.29 | 278800 |
| 2026-05-07 | 40.59 | $41.53 | 400210 |
| 2026-05-06 | 40.30 | $41.61 | 444610 |
| 2026-05-05 | 39.93 | $41.50 | 523800 |
| 2026-05-04 | 39.53 | $39.75 | 243749 |
| 2026-05-01 | 39.44 | $40.57 | 242301 |
| 2026-04-30 | 39.15 | $40.40 | 250400 |
| 2026-04-29 | 38.84 | $39.43 | 187600 |
| 2026-04-28 | 38.70 | $39.66 | 283152 |
| 2026-04-27 | 38.48 | $39.15 | 407513 |
| 2026-04-24 | 38.33 | $38.54 | 216928 |
| 2026-04-23 | 38.28 | $37.65 | 152600 |
| 2026-04-22 | 38.42 | $38.22 | 353059 |
| 2026-04-21 | 38.46 | $37.35 | 218323 |
| 2026-04-20 | 38.68 | $38.54 | 198060 |
| 2026-04-17 | 38.70 | $38.95 | 323600 |
| 2026-04-16 | 38.62 | $39.22 | 283562 |
| 2026-04-15 | 38.48 | $38.91 | 176300 |
| 2026-04-14 | 38.38 | $38.80 | 217300 |
| 2026-04-13 | 38.28 | $38.95 | 251318 |
| 2026-04-10 | 38.14 | $38.32 | 175655 |
| 2026-04-09 | 38.11 | $38.27 | 266200 |
| 2026-04-08 | 38.08 | $38.91 | 185140 |
| 2026-04-07 | 37.92 | $37.90 | 184333 |
| 2026-04-06 | 37.94 | $38.93 | 300048 |
| 2026-04-02 | 37.75 | $38.41 | 187546 |
| 2026-04-01 | 37.64 | $37.64 | 280849 |
| 2026-03-31 | 37.68 | $37.23 | 344307 |
| 2026-03-30 | 37.82 | $35.96 | 378920 |
| 2026-03-27 | 38.24 | $36.65 | 372619 |
| 2026-03-26 | 38.58 | $38.09 | 303541 |
| 2026-03-25 | 38.68 | $38.49 | 290000 |
| 2026-03-24 | 38.71 | $39.45 | 381437 |
| 2026-03-23 | 38.54 | $38.23 | 367652 |
| 2026-03-20 | 38.60 | $37.80 | 1.1M |
| 2026-03-19 | 38.76 | $38.72 | 364700 |
| 2026-03-18 | 38.75 | $38.37 | 376728 |
| 2026-03-17 | 38.82 | $38.14 | 399000 |
| 2026-03-16 | 38.94 | $37.82 | 463118 |
| 2026-03-13 | 39.14 | $37.17 | 359408 |
| 2026-03-12 | 39.52 | $37.42 | 371756 |
| 2026-03-11 | 39.89 | $38.67 | 315592 |
| 2026-03-10 | 40.06 | $39.63 | 454983 |
| 2026-03-09 | 40.05 | $39.15 | 669509 |
| 2026-03-06 | 40.14 | $38.81 | 639755 |
| 2026-03-05 | 40.30 | $38.52 | 923005 |
| 2026-03-04 | 40.54 | $40.22 | 543600 |
| 2026-03-03 | 40.46 | $40.15 | 420627 |
| 2026-03-02 | 40.37 | $41.10 | 603900 |
| 2026-02-27 | 40.06 | $41.08 | 496209 |
| 2026-02-26 | 39.70 | $40.41 | 403523 |
| 2026-02-25 | 39.41 | $39.89 | 448518 |
| 2026-02-24 | 39.18 | $39.18 | 485122 |
| 2026-02-23 | 39.05 | $39.48 | 418686 |
| 2026-02-20 | 38.84 | $40.26 | 379700 |
| 2026-02-19 | 38.42 | $39.23 | 273629 |
| 2026-02-18 | 38.15 | $39.02 | 267726 |
| 2026-02-17 | 37.87 | $38.85 | 368649 |
| 2026-02-13 | 37.57 | $38.15 | 261620 |
| 2026-02-12 | 37.38 | $37.19 | 299616 |
| 2026-02-11 | 37.35 | $37.79 | 243550 |
| 2026-02-10 | 37.19 | $37.24 | 222942 |
| 2026-02-09 | 37.11 | $37.30 | 353520 |
| 2026-02-06 | 37.00 | $36.66 | 281524 |
| 2026-02-05 | 37.01 | $35.56 | 305393 |
| 2026-02-04 | 37.25 | $36.00 | 414303 |
| 2026-02-03 | 37.43 | $37.39 | 325200 |
| 2026-02-02 | 37.35 | $37.99 | 274093 |
| 2026-01-30 | 37.11 | $37.54 | 235042 |
| 2026-01-29 | 36.93 | $37.57 | 327901 |
| 2026-01-28 | 36.72 | $37.51 | 398200 |
| 2026-01-27 | 36.47 | $37.20 | 430400 |
| 2026-01-26 | 36.25 | $36.50 | 270700 |
| 2026-01-23 | 36.13 | $36.09 | 234159 |
| 2026-01-22 | 36.08 | $36.29 | 299110 |
| 2026-01-21 | 35.98 | $36.29 | 552602 |
| 2026-01-20 | 35.86 | $35.27 | 314222 |
| 2026-01-16 | 35.93 | $35.24 | 379523 |
| 2026-01-15 | 36.02 | $36.11 | 296900 |
| 2026-01-14 | 35.93 | $36.42 | 246500 |
| 2026-01-13 | 35.76 | $35.67 | 258428 |
| 2026-01-12 | 35.72 | $36.23 | 439137 |
| 2026-01-09 | 35.55 | $35.70 | 353076 |
| 2026-01-08 | 35.46 | $35.98 | 264900 |
| 2026-01-07 | 35.30 | $36.32 | 375900 |
| 2026-01-06 | 35.03 | $35.43 | 275324 |
| 2026-01-05 | 34.91 | $34.56 | 392114 |
| 2026-01-02 | 34.95 | $34.92 | 440715 |
| 2025-12-31 | 34.92 | $35.04 | 245700 |
| 2025-12-30 | 34.86 | $34.94 | 216219 |
| 2025-12-29 | 34.81 | $35.00 | 209543 |
| 2025-12-26 | 34.73 | $34.63 | 167100 |
| 2025-12-24 | 34.72 | $34.53 | 152300 |
| 2025-12-23 | 34.73 | $34.50 | 212291 |
| 2025-12-22 | 34.74 | $34.49 | 265300 |
| 2025-12-19 | 34.76 | $33.82 | 428281 |
| 2025-12-18 | 34.91 | $34.00 | 248900 |
| 2025-12-17 | 35.05 | $33.49 | 224533 |
| 2025-12-16 | 35.32 | $33.89 | 415700 |
| 2025-12-15 | 35.54 | $33.15 | 789015 |
| 2025-12-12 | 35.95 | $33.91 | 553400 |
| 2025-12-11 | 36.26 | $34.49 | 751647 |
| 2025-12-10 | 36.49 | $35.76 | 283871 |
| 2025-12-09 | 36.48 | $35.94 | 269824 |
| 2025-12-08 | 36.42 | $36.49 | 670057 |
| 2025-12-05 | 36.22 | $36.18 | 323300 |
| 2025-12-04 | 36.06 | $36.26 | 363612 |
| 2025-12-03 | 35.84 | $36.08 | 350607 |
| 2025-12-02 | 35.61 | $35.86 | 770900 |
| 2025-12-01 | 35.38 | $35.66 | 560945 |
| 2025-11-28 | 35.16 | $35.11 | 169540 |
| 2025-11-26 | 35.00 | $35.05 | 314600 |
| 2025-11-25 | 34.82 | $35.15 | 411782 |
| 2025-11-24 | 34.58 | $34.57 | 418500 |
| 2025-11-21 | 34.42 | $33.54 | 393900 |
| 2025-11-20 | 34.45 | $33.77 | 496300 |
| 2025-11-19 | 34.42 | $34.70 | 455162 |
| 2025-11-18 | 34.17 | $35.19 | 471748 |
| 2025-11-17 | 33.78 | $34.71 | 795873 |
| 2025-11-14 | 33.42 | $34.51 | 319602 |
| 2025-11-13 | 33.04 | $34.09 | 306614 |
| 2025-11-12 | 32.67 | $34.35 | 535020 |
| 2025-11-11 | 32.19 | $34.23 | 461659 |
| 2025-11-10 | 31.64 | $34.66 | 1.1M |
| 2025-11-07 | 30.92 | $31.68 | 321734 |
| 2025-11-06 | 30.70 | $31.80 | 366226 |
| 2025-11-05 | 30.42 | $31.82 | 250630 |
| 2025-11-04 | 30.08 | $31.04 | 404100 |
| 2025-11-03 | 29.86 | $31.53 | 325434 |
| 2025-10-31 | 29.50 | $31.53 | 406838 |
| 2025-10-30 | 29.08 | $30.66 | 246700 |
| 2025-10-29 | 28.78 | $30.51 | 468200 |
| 2025-10-28 | 28.46 | $30.12 | 448030 |
| 2025-10-27 | 28.18 | $29.15 | 326700 |
| 2025-10-24 | 28.06 | $28.47 | 348500 |
| 2025-10-23 | 28.07 | $28.55 | 216700 |
| 2025-10-22 | 28.07 | $28.10 | 236247 |
| 2025-10-21 | 28.17 | $28.00 | 259551 |
| 2025-10-20 | 28.31 | $28.26 | 266540 |
| 2025-10-17 | 28.42 | $28.44 | 256213 |
| 2025-10-16 | 28.52 | $28.33 | 325139 |
| 2025-10-15 | 28.67 | $28.40 | 394977 |
| 2025-10-14 | 28.83 | $27.83 | 424912 |
| 2025-10-13 | 29.14 | $27.78 | 376928 |
| 2025-10-10 | 29.51 | $27.41 | 405276 |
| 2025-10-09 | 30.02 | $28.35 | 324685 |
| 2025-10-08 | 30.43 | $28.66 | 391162 |
| 2025-10-07 | 30.83 | $29.22 | 356217 |
| 2025-10-06 | 31.18 | $29.92 | 337600 |
| 2025-10-03 | 31.44 | $30.53 | 211833 |
| 2025-10-02 | 31.61 | $30.56 | 196800 |
| 2025-10-01 | 31.80 | $30.66 | 239439 |
| 2025-09-30 | 32.00 | $30.70 | 335755 |
| 2025-09-29 | 32.22 | $30.92 | 463966 |
| 2025-09-26 | 32.43 | $31.88 | 185908 |
| 2025-09-25 | 32.46 | $31.84 | 298800 |
| 2025-09-24 | 32.50 | $32.05 | 193800 |
| 2025-09-23 | 32.50 | $32.32 | 269800 |
| 2025-09-22 | 32.43 | $32.13 | 206904 |
| 2025-09-19 | 32.40 | $31.86 | 563602 |
| 2025-09-18 | 32.40 | $33.06 | 254200 |
| 2025-09-17 | 32.15 | $32.47 | 252840 |
| 2025-09-16 | 31.98 | $31.96 | 285438 |
| 2025-09-15 | 31.88 | $32.53 | 351900 |
| 2025-09-12 | 31.64 | $31.93 | 429829 |
| 2025-09-11 | 31.49 | $31.96 | 291402 |
| 2025-09-10 | 31.30 | $31.29 | 387917 |
| 2025-09-09 | 31.21 | $31.65 | 189700 |
| 2025-09-08 | 31.03 | $31.67 | 287847 |
| 2025-09-05 | 30.82 | $31.39 | 266502 |
| 2025-09-04 | 30.62 | $30.89 | 260900 |
| 2025-09-03 | 30.50 | $30.68 | 350156 |
| 2025-09-02 | 30.39 | $30.19 | 387586 |
| 2025-08-29 | 30.37 | $30.05 | 290800 |
| 2025-08-28 | 30.38 | $30.16 | 243330 |
| 2025-08-27 | 30.35 | $29.98 | 299800 |
| 2025-08-26 | 30.36 | $29.78 | 332783 |
| 2025-08-25 | 30.41 | $29.57 | 334137 |
| 2025-08-22 | 30.50 | $29.78 | 305517 |
| 2025-08-21 | 30.56 | $30.08 | 325700 |
| 2025-08-20 | 30.56 | $29.84 | 322414 |
| 2025-08-19 | 30.61 | $29.95 | 501893 |
| 2025-08-18 | 30.64 | $30.76 | 323830 |
| 2025-08-15 | 30.49 | $30.28 | 211423 |
| 2025-08-14 | 30.42 | $30.28 | 295664 |
| 2025-08-13 | 30.32 | $30.70 | 416300 |
| 2025-08-12 | 30.12 | $30.68 | 367120 |
| 2025-08-11 | 29.89 | $30.11 | 356930 |
| 2025-08-08 | 29.73 | $29.90 | 389379 |
| 2025-08-07 | 29.59 | $30.09 | 497042 |
| 2025-08-06 | 29.37 | $30.34 | 904533 |
| 2025-08-05 | 29.07 | $29.16 | 745900 |
| 2025-08-04 | 28.96 | $28.59 | 366934 |
| 2025-08-01 | 28.94 | $28.24 | 269801 |
| 2025-07-31 | 29.00 | $28.52 | 371700 |
| 2025-07-30 | 29.00 | $28.62 | 375524 |
| 2025-07-29 | 28.97 | $28.98 | 264597 |
| 2025-07-28 | 28.85 | $29.10 | 169120 |
| 2025-07-25 | 28.69 | $28.99 | 253839 |
| 2025-07-24 | 28.52 | $29.16 | 388200 |
| 2025-07-23 | 28.28 | $28.87 | 379948 |
| 2025-07-22 | 28.06 | $28.09 | 365872 |
| 2025-07-21 | 27.96 | $27.78 | 223900 |
| 2025-07-18 | 27.90 | $27.85 | 320108 |
| 2025-07-17 | 27.82 | $28.11 | 336588 |
| 2025-07-16 | 27.67 | $27.67 | 420000 |
| 2025-07-15 | 27.58 | $27.30 | 226542 |
| 2025-07-14 | 27.54 | $27.72 | 257497 |
| 2025-07-11 | 27.41 | $27.89 | 259525 |
| 2025-07-10 | 27.22 | $27.62 | 341400 |
| 2025-07-09 | 27.05 | $26.92 | 295234 |
| 2025-07-08 | 27.00 | $27.31 | 331011 |
| 2025-07-07 | 26.85 | $27.05 | 505100 |
| 2025-07-03 | 26.73 | $26.73 | 150800 |
| 2025-07-02 | 26.65 | $26.54 | 313020 |
| 2025-07-01 | 26.59 | $26.17 | 311200 |
| 2025-06-30 | 26.60 | $26.31 | 322400 |
| 2025-06-27 | 26.58 | $26.56 | 270841 |
| 2025-06-26 | 26.50 | $26.23 | 257647 |
| 2025-06-25 | 26.47 | $26.15 | 362500 |
| 2025-06-24 | 26.45 | $25.93 | 325800 |
| 2025-06-23 | 26.46 | $25.66 | 412791 |
| 2025-06-20 | 26.53 | $26.05 | 501020 |
| 2025-06-18 | 26.53 | $26.77 | 351500 |
| 2025-06-17 | 26.36 | $26.29 | 340946 |
| 2025-06-16 | 26.26 | $26.13 | 401809 |
| 2025-06-13 | 26.18 | $26.46 | 347804 |
| 2025-06-12 | 26.01 | $26.13 | 536800 |
| 2025-06-11 | 25.87 | $25.77 | 414050 |
| 2025-06-10 | 25.79 | $25.24 | 235839 |
| 2025-06-09 | 25.79 | $25.65 | 283004 |
| 2025-06-06 | 25.71 | $25.72 | 214300 |
| 2025-06-05 | 25.59 | $25.35 | 289700 |
| 2025-06-04 | 25.52 | $25.30 | 310657 |
| 2025-06-03 | 25.45 | $25.12 | 394841 |
| 2025-06-02 | 25.39 | $25.13 | 317419 |
| 2025-05-30 | 25.32 | $24.85 | 279600 |
| 2025-05-29 | 25.29 | $25.05 | 324800 |
| 2025-05-28 | 25.21 | $24.92 | 471200 |
| 2025-05-27 | 25.13 | $24.90 | 415609 |
| 2025-05-23 | 25.04 | $24.48 | 415214 |
| 2025-05-22 | 25.02 | $24.95 | 801383 |
| 2025-05-21 | 24.88 | $25.65 | 495117 |
| 2025-05-20 | 24.57 | $25.66 | 828200 |
| 2025-05-19 | 24.20 | $26.38 | 1.2M |
| 2025-05-16 | 23.62 | $25.11 | 520600 |
| 2025-05-15 | 23.20 | $24.75 | 318751 |
| 2025-05-14 | 22.78 | $24.65 | 544139 |
| 2025-05-13 | 22.32 | $24.40 | 443126 |
| 2025-05-12 | 21.83 | $23.23 | 535700 |
| 2025-05-09 | 21.51 | $22.07 | 190448 |
| 2025-05-08 | 21.38 | $21.95 | 213800 |
| 2025-05-07 | 21.25 | $21.45 | 242308 |
| 2025-05-06 | 21.21 | $21.45 | 275100 |
| 2025-05-05 | 21.17 | $22.06 | 318234 |
| 2025-05-02 | 20.98 | $21.96 | 246656 |
| 2025-05-01 | 20.79 | $21.55 | 216000 |
| 2025-04-30 | 20.66 | $21.52 | 223028 |
| 2025-04-29 | 20.51 | $21.41 | 250800 |
| 2025-04-28 | 20.37 | $21.30 | 215442 |
| 2025-04-25 | 20.23 | $21.23 | 160006 |
| 2025-04-24 | 20.08 | $21.13 | 186500 |
| 2025-04-23 | 19.93 | $20.76 | 316816 |
| 2025-04-22 | 19.85 | $20.02 | 274600 |
| 2025-04-21 | 19.91 | $20.16 | 369396 |
| 2025-04-17 | 19.95 | $20.54 | 184052 |
| 2025-04-16 | 19.93 | $20.17 | 260675 |
| 2025-04-15 | 19.98 | $20.33 | 314633 |
| 2025-04-14 | 20.02 | $20.33 | 413425 |
| 2025-04-11 | 20.07 | $19.84 | 464308 |
| 2025-04-10 | 20.24 | $18.92 | 554700 |
| 2025-04-09 | 20.63 | $19.50 | 1.1M |
| 2025-04-08 | 20.97 | $18.25 | 706431 |
| 2025-04-07 | 21.63 | $19.03 | 841600 |
| 2025-04-04 | 22.23 | $19.24 | 1.0M |
| 2025-04-03 | 22.89 | $20.87 | 792728 |
| 2025-04-02 | 23.31 | $23.15 | 372653 |
| 2025-04-01 | 23.32 | $23.11 | 332447 |
| 2025-03-31 | 23.34 | $22.85 | 379134 |
| 2025-03-28 | 23.41 | $23.08 | 310569 |
| 2025-03-27 | 23.44 | $22.89 | 332200 |
| 2025-03-26 | 23.52 | $23.34 | 263599 |
| 2025-03-25 | 23.51 | $23.35 | 229980 |
| 2025-03-24 | 23.50 | $23.56 | 314159 |
| 2025-03-21 | 23.43 | $23.32 | 490214 |
| 2025-03-20 | 23.41 | $23.88 | 330700 |
| 2025-03-19 | 23.26 | $23.64 | 380971 |
| 2025-03-18 | 23.13 | $23.18 | 244508 |
| 2025-03-17 | 23.08 | $22.93 | 461137 |
| 2025-03-14 | 23.07 | $23.25 | 295349 |
| 2025-03-13 | 23.00 | $22.98 | 293922 |
| 2025-03-12 | 22.96 | $23.46 | 353708 |
| 2025-03-11 | 22.81 | $23.38 | 478300 |
| 2025-03-10 | 22.66 | $22.79 | 416434 |
| 2025-03-07 | 22.60 | $23.43 | 533907 |
| 2025-03-06 | 22.40 | $23.28 | 880771 |
| 2025-03-05 | 22.20 | $23.06 | 1.0M |
| 2025-03-04 | 22.01 | $21.32 | 471349 |
| 2025-03-03 | 22.16 | $21.33 | 407928 |
| 2025-02-28 | 22.32 | $21.83 | 667207 |
| 2025-02-27 | 22.41 | $22.06 | 580632 |
| 2025-02-26 | 22.46 | $22.35 | 535200 |
| 2025-02-25 | 22.46 | $21.96 | 404897 |
| 2025-02-24 | 22.54 | $22.27 | 370572 |
| 2025-02-21 | 22.57 | $22.66 | 582131 |
| 2025-02-20 | 22.52 | $23.07 | 428632 |
| 2025-02-19 | 22.36 | $23.06 | 546511 |
| 2025-02-18 | 22.19 | $22.77 | 498700 |
| 2025-02-14 | 22.05 | $22.62 | 292100 |
| 2025-02-13 | 21.92 | $22.50 | 307700 |
| 2025-02-12 | 21.79 | $22.42 | 223863 |
| 2025-02-11 | 21.65 | $22.19 | 300860 |
| 2025-02-10 | 21.54 | $21.94 | 221600 |
| 2025-02-07 | 21.47 | $21.63 | 188832 |
| 2025-02-06 | 21.46 | $21.64 | 226028 |
| 2025-02-05 | 21.44 | $21.80 | 212600 |
| 2025-02-04 | 21.38 | $21.65 | 230966 |
| 2025-02-03 | 21.35 | $21.19 | 306200 |
| 2025-01-31 | 21.41 | $21.58 | 319043 |
| 2025-01-30 | 21.40 | $21.82 | 283932 |
| 2025-01-29 | 21.34 | $21.69 | 293300 |
| 2025-01-28 | 21.30 | $21.11 | 317000 |
| 2025-01-27 | 21.37 | $21.10 | 278100 |
| 2025-01-24 | 21.46 | $21.14 | 348297 |
| 2025-01-23 | 21.56 | $21.43 | 219786 |
| 2025-01-22 | 21.62 | $21.10 | 434246 |
| 2025-01-21 | 21.76 | $21.34 | 535000 |
| 2025-01-17 | 21.86 | $21.39 | 302500 |
| 2025-01-16 | 21.98 | $21.58 | 244529 |
| 2025-01-15 | 22.07 | $22.16 | 301716 |
| 2025-01-14 | 22.06 | $22.36 | 216600 |
| 2025-01-13 | 22.01 | $22.18 | 239703 |
| 2025-01-10 | 21.98 | $22.04 | 490400 |
| 2025-01-08 | 21.98 | $22.44 | 212113 |
| 2025-01-07 | 21.89 | $22.38 | 290263 |
| 2025-01-06 | 21.81 | $22.02 | 291715 |
| 2025-01-03 | 21.79 | $22.56 | 312183 |
| 2025-01-02 | 21.65 | $22.69 | 316628 |
| 2024-12-31 | 21.47 | $21.83 | 233744 |
| 2024-12-30 | 21.44 | $21.70 | 331005 |
| 2024-12-27 | 21.43 | $21.80 | 209600 |
| 2024-12-26 | 21.41 | $22.01 | 221142 |
| 2024-12-24 | 21.34 | $22.11 | 146439 |
| 2024-12-23 | 21.24 | $21.80 | 252900 |
| 2024-12-20 | 21.19 | $21.25 | 412903 |
| 2024-12-19 | 21.26 | $21.21 | 396651 |
| 2024-12-18 | 21.35 | $21.35 | 307737 |
| 2024-12-17 | 21.43 | $21.31 | 392202 |
| 2024-12-16 | 21.53 | $21.28 | 404700 |
| 2024-12-13 | 21.66 | $21.74 | 281122 |
| 2024-12-12 | 21.72 | $21.85 | 332700 |
| 2024-12-11 | 21.77 | $21.77 | 336208 |
| 2024-12-10 | 21.84 | $22.31 | 234224 |
| 2024-12-09 | 21.82 | $22.03 | 321208 |
| 2024-12-06 | 21.86 | $22.01 | 346300 |
| 2024-12-05 | 21.91 | $22.30 | 399346 |
| 2024-12-04 | 21.91 | $22.46 | 427103 |
| 2024-12-03 | 21.89 | $21.82 | 644700 |
| 2024-12-02 | 22.00 | $21.95 | 530776 |
| 2024-11-29 | 22.10 | $21.46 | 269400 |
| 2024-11-27 | 22.33 | $21.53 | 440617 |
| 2024-11-26 | 22.59 | $21.58 | 437400 |
| 2024-11-25 | 22.88 | $21.83 | 703700 |
| 2024-11-22 | 23.17 | $22.26 | 419300 |
| 2024-11-21 | 23.42 | $22.85 | 531195 |
| 2024-11-20 | 23.59 | $23.33 | 466474 |
| 2024-11-19 | 23.68 | $23.60 | 388100 |
| 2024-11-18 | 23.74 | $23.67 | 311168 |
| 2024-11-15 | 23.79 | $23.65 | 311537 |
| 2024-11-14 | 23.85 | $23.82 | 558617 |
| 2024-11-13 | 23.89 | $24.42 | 470504 |
| 2024-11-12 | 23.81 | $23.25 | 495700 |
| 2024-11-11 | 23.97 | $23.26 | 773000 |
| 2024-11-08 | 24.15 | $24.58 | 610319 |
| 2024-11-07 | 24.09 | $24.73 | 362952 |
| 2024-11-06 | 23.98 | $24.59 | 397337 |
| 2024-11-05 | 23.89 | $24.22 | 233688 |
| 2024-11-04 | 23.86 | $24.19 | 573107 |
| 2024-11-01 | 23.84 | $24.06 | 345834 |
| 2024-10-31 | 23.85 | $23.85 | 246600 |
| 2024-10-30 | 23.90 | $23.25 | 370060 |
| 2024-10-29 | 24.09 | $23.33 | 286527 |
| 2024-10-28 | 24.30 | $23.73 | 338300 |
| 2024-10-25 | 24.45 | $23.93 | 186200 |
| 2024-10-24 | 24.60 | $24.03 | 165341 |
| 2024-10-23 | 24.74 | $24.08 | 323700 |
| 2024-10-22 | 24.90 | $24.81 | 267702 |
| 2024-10-21 | 24.93 | $24.83 | 217300 |
| 2024-10-18 | 24.96 | $25.03 | 275600 |
| 2024-10-17 | 24.96 | $24.79 | 172004 |
| 2024-10-16 | 25.00 | $24.63 | 222500 |
| 2024-10-15 | 25.09 | $24.30 | 276033 |
| 2024-10-14 | 25.26 | $24.83 | 238500 |
| 2024-10-11 | 25.35 | $24.89 | 255137 |
| 2024-10-10 | 25.44 | $25.06 | 203315 |
| 2024-10-09 | 25.50 | $24.75 | 330029 |
| 2024-10-08 | 25.64 | $25.31 | 411022 |
| 2024-10-07 | 25.69 | $25.62 | 342600 |
| 2024-10-04 | 25.67 | $25.34 | 440300 |
| 2024-10-03 | 25.71 | $25.98 | 208000 |
| 2024-10-02 | 25.62 | $26.31 | 176735 |
| 2024-10-01 | 25.44 | $26.17 | 357013 |
| 2024-09-30 | 25.26 | $26.65 | 334876 |
| 2024-09-27 | 24.95 | $26.17 | 288100 |
| 2024-09-26 | 24.70 | $26.30 | 339247 |
| 2024-09-25 | 24.37 | $25.67 | 370800 |
| 2024-09-24 | 24.13 | $25.28 | 270748 |
| 2024-09-23 | 23.93 | $24.80 | 198900 |
| 2024-09-20 | 23.81 | $24.38 | 305900 |
| 2024-09-19 | 23.76 | $24.57 | 220749 |
| 2024-09-18 | 23.66 | $24.08 | 213827 |
| 2024-09-17 | 23.65 | $24.23 | 172800 |
| 2024-09-16 | 23.62 | $24.20 | 263200 |
| 2024-09-13 | 23.59 | $24.07 | 272419 |
| 2024-09-12 | 23.59 | $23.92 | 388110 |
| 2024-09-11 | 23.62 | $23.59 | 450515 |
| 2024-09-10 | 23.74 | $22.94 | 480422 |
| 2024-09-09 | 24.01 | $23.24 | 340900 |
| 2024-09-06 | 24.28 | $23.11 | 522800 |
| 2024-09-05 | 24.61 | $23.79 | 350900 |
| 2024-09-04 | 24.86 | $23.89 | 362200 |
| 2024-09-03 | 25.14 | $24.01 | 594832 |
| 2024-08-30 | 25.44 | $25.08 | 216500 |
| 2024-08-29 | 25.56 | $24.96 | 297200 |
| 2024-08-28 | 25.72 | $25.06 | 229017 |
| 2024-08-27 | 25.90 | $25.37 | 332753 |
| 2024-08-26 | 26.04 | $25.39 | 335800 |
| 2024-08-23 | 26.20 | $25.13 | 475438 |
| 2024-08-22 | 26.44 | $25.91 | 452028 |
| 2024-08-21 | 26.55 | $26.17 | 401439 |
| 2024-08-20 | 26.63 | $26.40 | 407312 |
| 2024-08-19 | 26.67 | $27.24 | 711608 |
| 2024-08-16 | 26.55 | $26.90 | 481712 |
| 2024-08-15 | 26.47 | $26.96 | 249856 |
| 2024-08-14 | 26.37 | $27.04 | 361902 |
| 2024-08-13 | 26.23 | $27.06 | 247706 |
| 2024-08-12 | 26.07 | $27.03 | 269724 |
| 2024-08-09 | 25.89 | $26.67 | 412875 |
| 2024-08-08 | 25.76 | $27.22 | 402273 |
| 2024-08-07 | 25.49 | $26.82 | 444800 |
| 2024-08-06 | 25.27 | $26.63 | 613800 |
| 2024-08-05 | 25.06 | $25.03 | 775119 |
| 2024-08-02 | 25.15 | $24.82 | 620889 |
| 2024-08-01 | 25.31 | $25.25 | 599400 |
| 2024-07-31 | 25.41 | $26.42 | 434600 |
| 2024-07-30 | 25.28 | $25.87 | 524544 |
| 2024-07-29 | 25.25 | $25.87 | 497852 |
| 2024-07-26 | 25.22 | $25.46 | 682747 |
| 2024-07-25 | 25.28 | $25.13 | 632758 |
| 2024-07-24 | 25.42 | $24.80 | 365100 |
| 2024-07-23 | 25.66 | $25.28 | 366423 |
| 2024-07-22 | 25.85 | $25.30 | 314793 |
| 2024-07-19 | 26.06 | $24.77 | 401000 |
| 2024-07-18 | 26.42 | $25.02 | 518900 |
| 2024-07-17 | 26.79 | $25.78 | 352123 |
| 2024-07-16 | 27.07 | $26.06 | 631312 |
| 2024-07-15 | 27.33 | $26.06 | 725630 |
| 2024-07-12 | 27.64 | $25.80 | 621484 |
| 2024-07-11 | 28.05 | $26.69 | 326149 |
| 2024-07-10 | 28.34 | $26.71 | 473350 |
| 2024-07-09 | 28.68 | $26.77 | 588382 |
| 2024-07-08 | 29.05 | $27.15 | 653901 |
| 2024-07-05 | 29.40 | $27.90 | 574365 |
| 2024-07-03 | 29.65 | $29.25 | 175023 |
| 2024-07-02 | 29.64 | $28.96 | 330500 |
| 2024-07-01 | 29.70 | $28.81 | 430045 |
| 2024-06-28 | 29.78 | $28.79 | 422400 |
| 2024-06-27 | 29.88 | $28.85 | 536498 |
| 2024-06-26 | 29.98 | $29.40 | 459623 |
| 2024-06-25 | 29.97 | $30.12 | 589103 |
| 2024-06-24 | 29.80 | $30.05 | 687036 |
| 2024-06-21 | 29.62 | $29.24 | 492795 |
| 2024-06-20 | 29.56 | $29.20 | 837210 |
| 2024-06-18 | 29.50 | $28.48 | 384100 |
| 2024-06-17 | 29.57 | $28.22 | 616200 |
| 2024-06-14 | 29.71 | $28.07 | 469300 |
| 2024-06-13 | 29.88 | $28.66 | 492800 |
| 2024-06-12 | 29.96 | $28.95 | 435665 |
| 2024-06-11 | 29.97 | $28.75 | 678400 |
| 2024-06-10 | 30.01 | $29.22 | 423141 |
| 2024-06-07 | 29.96 | $29.06 | 423700 |
| 2024-06-06 | 29.91 | $29.43 | 414734 |
| 2024-06-05 | 29.77 | $29.97 | 785900 |
| 2024-06-04 | 29.48 | $28.65 | 908072 |
| 2024-06-03 | 29.41 | $29.80 | 1.1M |
| 2024-05-31 | 29.07 | $29.91 | 1.1M |
| 2024-05-30 | 28.65 | $29.12 | 894249 |
| 2024-05-29 | 28.31 | $29.17 | 850365 |
| 2024-05-28 | 27.89 | $28.95 | 875200 |
| 2024-05-24 | 27.44 | $28.64 | 1.1M |
| 2024-05-23 | 26.97 | $27.75 | 1.1M |
| 2024-05-22 | 26.60 | $27.68 | 1.2M |
| 2024-05-21 | 26.18 | $27.27 | 959027 |
| 2024-05-20 | 25.77 | $27.11 | 1.3M |
| 2024-05-17 | 25.32 | $26.79 | 877245 |
| 2024-05-16 | 24.86 | $26.35 | 1.2M |
| 2024-05-15 | 24.41 | $24.86 | 1.2M |
| 2024-05-14 | 24.19 | $24.98 | 964615 |
| 2024-05-13 | 23.91 | $24.19 | 457314 |
| 2024-05-10 | 23.74 | $24.18 | 767109 |
| 2024-05-09 | 23.55 | $23.89 | 485000 |
| 2024-05-08 | 23.37 | $23.64 | 667756 |
| 2024-05-07 | 23.22 | $23.33 | 302500 |
| 2024-05-06 | 23.11 | $23.36 | 390707 |
| 2024-05-03 | 22.96 | $23.14 | 512620 |
| 2024-05-02 | 22.83 | $23.16 | 929000 |
| 2024-05-01 | 22.68 | $22.85 | 685350 |
| 2024-04-30 | 22.56 | $22.76 | 377000 |
| 2024-04-29 | 22.43 | $22.99 | 714201 |
| 2024-04-26 | 22.24 | $22.81 | 1.2M |
| 2024-04-25 | 22.05 | $22.47 | 688258 |
| 2024-04-24 | 21.89 | $22.39 | 605800 |
| 2024-04-23 | 21.72 | $22.32 | 902235 |
| 2024-04-22 | 21.54 | $21.91 | 1.1M |
| 2024-04-19 | 21.41 | $21.34 | 625903 |
| 2024-04-18 | 21.38 | $21.20 | 746223 |
| 2024-04-17 | 21.37 | $21.23 | 707900 |
| 2024-04-16 | 21.36 | $21.46 | 775307 |
| 2024-04-15 | 21.28 | $21.39 | 786600 |
| 2024-04-12 | 21.21 | $21.11 | 882300 |
| 2024-04-11 | 21.19 | $21.64 | 727666 |
| 2024-04-10 | 21.04 | $21.61 | 807700 |
| 2024-04-09 | 20.88 | $21.24 | 792100 |
| 2024-04-08 | 20.76 | $21.58 | 923808 |
| 2024-04-05 | 20.56 | $21.27 | 696900 |
| 2024-04-04 | 20.38 | $21.06 | 755100 |
| 2024-04-03 | 20.22 | $21.13 | 848700 |
| 2024-04-02 | 20.02 | $20.23 | 681105 |
| 2024-04-01 | 19.98 | $20.36 | 686136 |
| 2024-03-28 | 19.90 | $20.30 | 728805 |
| 2024-03-27 | 19.83 | $20.20 | 628100 |
| 2024-03-26 | 19.76 | $20.05 | 682320 |
| 2024-03-25 | 19.72 | $19.81 | 638516 |
| 2024-03-22 | 19.72 | $19.77 | 503000 |
| 2024-03-21 | 19.73 | $20.02 | 724700 |
| 2024-03-20 | 19.69 | $19.68 | 919717 |
| 2024-03-19 | 19.71 | $19.52 | 715414 |
| 2024-03-18 | 19.78 | $19.60 | 854828 |
| 2024-03-15 | 19.83 | $19.95 | 885800 |
| 2024-03-14 | 19.83 | $19.85 | 657210 |
| 2024-03-13 | 19.85 | $20.24 | 695518 |
| 2024-03-12 | 19.79 | $20.12 | 616316 |
| 2024-03-11 | 19.74 | $19.84 | 282535 |
| 2024-03-08 | 19.75 | $19.90 | 723250 |
| 2024-03-07 | 19.75 | $19.61 | 850966 |
| 2024-03-06 | 19.81 | $19.82 | 1.2M |
| 2024-03-05 | 19.84 | $18.96 | 1.5M |
| 2024-03-04 | 20.05 | $18.81 | 2.7M |
| 2024-03-01 | 20.34 | $20.60 | 833000 |
| 2024-02-29 | 20.29 | $20.35 | 563700 |
| 2024-02-28 | 20.28 | $20.23 | 675949 |
| 2024-02-27 | 20.31 | $20.41 | 535021 |
| 2024-02-26 | 20.30 | $20.19 | 661229 |
| 2024-02-23 | 20.33 | $20.03 | 288000 |
| 2024-02-22 | 20.40 | $19.96 | 442117 |
| 2024-02-21 | 20.50 | $20.04 | 644310 |
| 2024-02-20 | 20.60 | $20.28 | 671579 |
| 2024-02-16 | 20.67 | $20.36 | 517951 |
| 2024-02-15 | 20.72 | $20.25 | 567934 |
| 2024-02-14 | 20.81 | $20.40 | 647620 |
| 2024-02-13 | 20.89 | $20.47 | 604614 |
| 2024-02-12 | 20.95 | $20.88 | 619909 |
| 2024-02-09 | 20.94 | $20.53 | 614152 |
| 2024-02-08 | 21.01 | $20.29 | 691900 |
| 2024-02-07 | 21.13 | $20.74 | 726800 |
| 2024-02-06 | 21.17 | $20.36 | 482181 |
| 2024-02-05 | 21.30 | $20.38 | 518907 |
| 2024-02-02 | 21.44 | $20.57 | 429586 |
| 2024-02-01 | 21.56 | $21.05 | 735465 |
| 2024-01-31 | 21.60 | $21.42 | 312030 |
| 2024-01-30 | 21.56 | $21.71 | 310600 |
| 2024-01-29 | 21.45 | $21.28 | 493400 |
| 2024-01-26 | 21.41 | $21.55 | 329035 |
| 2024-01-25 | 21.30 | $21.50 | 455655 |
| 2024-01-24 | 21.18 | $21.60 | 858900 |
| 2024-01-23 | 21.02 | $20.76 | 379620 |
| 2024-01-22 | 21.00 | $21.06 | 399000 |
| 2024-01-19 | 20.92 | $21.12 | 539903 |
| 2024-01-18 | 20.80 | $20.66 | 356100 |
| 2024-01-17 | 20.76 | $20.47 | 264800 |
| 2024-01-16 | 20.75 | $20.46 | 419900 |
| 2024-01-12 | 20.74 | $20.41 | 468639 |
| 2024-01-11 | 20.73 | $20.52 | 438367 |
| 2024-01-10 | 20.69 | $20.51 | 352500 |
| 2024-01-09 | 20.64 | $20.73 | 583904 |
| 2024-01-08 | 20.54 | $20.65 | 639737 |
| 2024-01-05 | 20.43 | $21.05 | 664500 |
| 2024-01-04 | 20.21 | $20.80 | 603218 |
| 2024-01-03 | 20.01 | $20.26 | 542300 |
| 2024-01-02 | 19.89 | $19.81 | 477500 |
| 2023-12-29 | 19.84 | $19.82 | 327326 |
| 2023-12-28 | 19.77 | $19.96 | 255048 |
| 2023-12-27 | 19.67 | $20.06 | 286550 |
| 2023-12-26 | 19.52 | $20.01 | 449129 |
| 2023-12-22 | 19.35 | $20.06 | 509040 |
| 2023-12-21 | 19.14 | $19.87 | 441200 |
| 2023-12-20 | 18.94 | $19.18 | 710715 |
| 2023-12-19 | 18.84 | $19.53 | 540100 |
| 2023-12-18 | 18.66 | $19.02 | 694220 |
| 2023-12-15 | 18.55 | $19.13 | 843476 |
| 2023-12-14 | 18.41 | $18.66 | 442699 |
| 2023-12-13 | 18.33 | $18.36 | 508100 |
| 2023-12-12 | 18.31 | $18.08 | 373400 |
| 2023-12-11 | 18.34 | $18.21 | 340714 |
| 2023-12-08 | 18.34 | $18.33 | 319900 |
| 2023-12-07 | 18.32 | $18.34 | 346348 |
| 2023-12-06 | 18.30 | $18.17 | 365100 |
| 2023-12-05 | 18.30 | $18.30 | 482102 |
| 2023-12-04 | 18.28 | $18.84 | 535604 |
| 2023-12-01 | 18.14 | $18.96 | 521030 |
| 2023-11-30 | 17.95 | $18.43 | 483470 |
| 2023-11-29 | 17.84 | $18.07 | 727107 |
| 2023-11-28 | 17.79 | $17.88 | 665100 |
| 2023-11-27 | 17.77 | $18.00 | 490000 |
| 2023-11-24 | 17.73 | $18.03 | 290743 |
| 2023-11-22 | 17.66 | $17.76 | 342003 |
| 2023-11-21 | 17.65 | $17.92 | 372900 |
| 2023-11-20 | 17.60 | $18.00 | 466881 |
| 2023-11-17 | 17.53 | $17.85 | 513435 |
| 2023-11-16 | 17.48 | $17.67 | 685500 |
| 2023-11-15 | 17.46 | $17.93 | 683700 |
| 2023-11-14 | 17.38 | $17.85 | 857719 |
| 2023-11-13 | 17.30 | $17.27 | 522601 |
| 2023-11-10 | 17.34 | $17.17 | 764300 |
| 2023-11-09 | 17.41 | $17.33 | 893313 |
| 2023-11-08 | 17.45 | $16.93 | 1.1M |
| 2023-11-07 | 17.59 | $17.20 | 907099 |
| 2023-11-06 | 17.70 | $17.64 | 799000 |
| 2023-11-03 | 17.73 | $18.00 | 658023 |
| 2023-11-02 | 17.69 | $17.94 | 827923 |
| 2023-11-01 | 17.66 | $17.63 | 532999 |
| 2023-10-31 | 17.69 | $17.58 | 346300 |
| 2023-10-30 | 17.73 | $17.74 | 517500 |
| 2023-10-27 | 17.75 | $17.75 | 564000 |
| 2023-10-26 | 17.77 | $17.98 | 621600 |
| 2023-10-25 | 17.75 | $17.95 | 523269 |
| 2023-10-24 | 17.73 | $18.02 | 584935 |
| 2023-10-23 | 17.70 | $17.70 | 544300 |
| 2023-10-20 | 17.73 | $17.62 | 447824 |
| 2023-10-19 | 17.78 | $17.52 | 402308 |
| 2023-10-18 | 17.86 | $17.83 | 493100 |
| 2023-10-17 | 17.89 | $18.05 | 550000 |
| 2023-10-16 | 17.89 | $17.83 | 933123 |
| 2023-10-13 | 17.92 | $18.13 | 537941 |
| 2023-10-12 | 17.91 | $17.89 | 318273 |
| 2023-10-11 | 17.94 | $18.27 | 364652 |
| 2023-10-10 | 17.90 | $18.28 | 538500 |
| 2023-10-09 | 17.85 | $18.34 | 291001 |
| 2023-10-06 | 17.78 | $18.22 | 665000 |
| 2023-10-05 | 17.73 | $17.82 | 587700 |
| 2023-10-04 | 17.76 | $17.52 | 1.0M |
| 2023-10-03 | 17.86 | $17.62 | 839515 |
| 2023-10-02 | 17.95 | $18.05 | 555800 |
| 2023-09-29 | 17.97 | $18.34 | 583700 |
| 2023-09-28 | 17.94 | $18.31 | 691700 |
| 2023-09-27 | 17.91 | $18.23 | 626900 |
| 2023-09-26 | 17.89 | $18.22 | 532416 |
| 2023-09-25 | 17.88 | $18.18 | 519300 |
| 2023-09-22 | 17.88 | $18.13 | 522142 |
| 2023-09-21 | 17.89 | $17.99 | 669800 |
| 2023-09-20 | 17.93 | $18.22 | 714623 |
| 2023-09-19 | 17.93 | $18.16 | 575311 |
| 2023-09-18 | 17.95 | $17.95 | 431700 |
| 2023-09-15 | 18.03 | $17.80 | 572000 |
| 2023-09-14 | 18.14 | $18.05 | 799200 |
| 2023-09-13 | 18.23 | $17.99 | 656300 |
| 2023-09-12 | 18.35 | $18.11 | 522736 |
| 2023-09-11 | 18.47 | $18.29 | 615700 |
| 2023-09-08 | 18.57 | $18.19 | 265833 |
| 2023-09-07 | 18.71 | $18.15 | 671200 |
| 2023-09-06 | 18.88 | $18.43 | 416950 |
| 2023-09-05 | 19.03 | $18.65 | 677800 |
| 2023-09-01 | 19.15 | $19.29 | 488165 |
| 2023-08-31 | 19.16 | $19.30 | 649800 |
| 2023-08-30 | 19.18 | $19.39 | 551400 |
| 2023-08-29 | 19.18 | $19.11 | 455023 |
| 2023-08-28 | 19.24 | $18.70 | 555623 |
| 2023-08-25 | 19.39 | $18.65 | 1.1M |
| 2023-08-24 | 19.59 | $18.91 | 599848 |
| 2023-08-23 | 19.77 | $19.16 | 282423 |
| 2023-08-22 | 19.92 | $19.19 | 508911 |
| 2023-08-21 | 20.09 | $19.58 | 408543 |
| 2023-08-18 | 20.21 | $19.70 | 563316 |
| 2023-08-17 | 20.31 | $19.81 | 492900 |
| 2023-08-16 | 20.42 | $19.69 | 434700 |
| 2023-08-15 | 20.57 | $19.97 | 273100 |
| 2023-08-14 | 20.67 | $19.98 | 733249 |
| 2023-08-11 | 20.80 | $20.23 | 429145 |
| 2023-08-10 | 20.89 | $20.38 | 367100 |
| 2023-08-09 | 20.96 | $20.36 | 515985 |
| 2023-08-08 | 21.04 | $20.43 | 318899 |
| 2023-08-07 | 21.12 | $20.49 | 757631 |
| 2023-08-04 | 21.20 | $20.64 | 908754 |
| 2023-08-03 | 21.26 | $21.51 | 882717 |
| 2023-08-02 | 21.14 | $20.78 | 662096 |
| 2023-08-01 | 21.15 | $21.32 | 279644 |
| 2023-07-31 | 21.04 | $21.46 | 426951 |
| 2023-07-28 | 20.88 | $21.58 | 895066 |
| 2023-07-27 | 20.67 | $20.54 | 350000 |
| 2023-07-26 | 20.65 | $20.75 | 245500 |
| 2023-07-25 | 20.57 | $20.64 | 324500 |
| 2023-07-24 | 20.50 | $20.60 | 550500 |
| 2023-07-21 | 20.42 | $20.25 | 535500 |
| 2023-07-20 | 20.40 | $20.20 | 439929 |
| 2023-07-19 | 20.39 | $20.60 | 536771 |
| 2023-07-18 | 20.28 | $20.38 | 412474 |
| 2023-07-17 | 20.21 | $19.90 | 574522 |
| 2023-07-14 | 20.22 | $20.06 | 295618 |
| 2023-07-13 | 20.20 | $20.48 | 364900 |
| 2023-07-12 | 20.08 | $20.48 | 483195 |
| 2023-07-11 | 19.93 | $20.65 | 990111 |
| 2023-07-10 | 19.73 | $20.30 | 595857 |
| 2023-07-07 | 19.57 | $20.15 | 796812 |
| 2023-07-06 | 19.41 | $19.61 | 382191 |
| 2023-07-05 | 19.33 | $19.62 | 268800 |
| 2023-07-03 | 19.24 | $19.74 | 245326 |
| 2023-06-30 | 19.11 | $19.40 | 645918 |
| 2023-06-29 | 19.03 | $19.32 | 526006 |
| 2023-06-28 | 18.95 | $19.07 | 452500 |
| 2023-06-27 | 18.92 | $19.05 | 501027 |
| 2023-06-26 | 18.87 | $18.89 | 539100 |
| 2023-06-23 | 18.86 | $18.81 | 561762 |
| 2023-06-22 | 18.86 | $18.85 | 289517 |
| 2023-06-21 | 18.85 | $18.88 | 356300 |
| 2023-06-20 | 18.83 | $18.87 | 411409 |
| 2023-06-16 | 18.81 | $18.88 | 301215 |
| 2023-06-15 | 18.79 | $19.20 | 335220 |
| 2023-06-14 | 18.69 | $18.83 | 480649 |
| 2023-06-13 | 18.65 | $19.06 | 473345 |
| 2023-06-12 | 18.56 | $18.93 | 497858 |
| 2023-06-09 | 18.49 | $18.92 | 761623 |
| 2023-06-08 | 18.40 | $19.25 | 713943 |
| 2023-06-07 | 18.23 | $18.96 | 620820 |
| 2023-06-06 | 18.10 | $18.77 | 701389 |
| 2023-06-05 | 17.98 | $18.21 | 371392 |
| 2023-06-02 | 17.97 | $18.30 | 416116 |
| 2023-06-01 | 17.94 | $17.79 | 745741 |
| 2023-05-31 | 18.01 | $17.22 | 906634 |
| 2023-05-30 | 18.21 | $17.98 | 676329 |
| 2023-05-26 | 18.29 | $18.04 | 504459 |
| 2023-05-25 | 18.37 | $17.93 | 342759 |
| 2023-05-24 | 18.49 | $17.97 | 262915 |
| 2023-05-23 | 18.62 | $18.17 | 405200 |
| 2023-05-22 | 18.72 | $18.60 | 546818 |
| 2023-05-19 | 18.76 | $19.06 | 461310 |
| 2023-05-18 | 18.70 | $19.09 | 420600 |
| 2023-05-17 | 18.63 | $19.06 | 458100 |
| 2023-05-16 | 18.56 | $18.78 | 699361 |
| 2023-05-15 | 18.53 | $19.24 | 814840 |
| 2023-05-12 | 18.41 | $18.65 | 305807 |
| 2023-05-11 | 18.39 | $18.92 | 792500 |
| 2023-05-10 | 18.31 | $18.55 | 963824 |
| 2023-05-09 | 18.29 | $18.08 | 792600 |
| 2023-05-08 | 18.38 | $18.28 | 670160 |
| 2023-05-05 | 18.44 | $17.81 | 711747 |
| 2023-05-04 | 18.61 | $17.33 | 794600 |
| 2023-05-03 | 18.91 | $18.04 | 646900 |
| 2023-05-02 | 19.11 | $18.26 | 1.1M |
| 2023-05-01 | 19.30 | $18.51 | 783292 |
| 2023-04-28 | 19.47 | $19.14 | 584539 |
| 2023-04-27 | 19.52 | $18.72 | 820343 |
| 2023-04-26 | 19.68 | $18.68 | 635881 |
| 2023-04-25 | 19.87 | $19.06 | 884536 |
| 2023-04-24 | 20.00 | $19.64 | 827946 |
| 2023-04-21 | 20.03 | $19.67 | 453098 |
| 2023-04-20 | 20.06 | $20.26 | 531300 |
| 2023-04-19 | 19.97 | $20.64 | 654937 |
| 2023-04-18 | 19.78 | $20.71 | 479417 |
| 2023-04-17 | 19.54 | $20.68 | 855800 |
| 2023-04-14 | 19.27 | $20.43 | 444500 |
| 2023-04-13 | 19.00 | $20.10 | 561680 |
| 2023-04-12 | 18.76 | $19.58 | 750633 |
| 2023-04-11 | 18.60 | $19.45 | 830246 |
| 2023-04-10 | 18.43 | $18.82 | 773100 |
| 2023-04-06 | 18.38 | $18.41 | 686312 |
| 2023-04-05 | 18.40 | $18.51 | 840966 |
| 2023-04-04 | 18.41 | $18.23 | 371918 |
| 2023-04-03 | 18.47 | $18.44 | 717700 |
| 2023-03-31 | 18.51 | $18.74 | 748818 |
| 2023-03-30 | 18.49 | $18.52 | 230915 |
| 2023-03-29 | 18.51 | $18.66 | 302503 |
| 2023-03-28 | 18.51 | $18.45 | 302400 |
| 2023-03-27 | 18.56 | $18.28 | 328913 |
| 2023-03-24 | 18.65 | $18.08 | 347739 |
| 2023-03-23 | 18.80 | $18.31 | 474300 |
| 2023-03-22 | 18.93 | $18.07 | 380667 |
| 2023-03-21 | 19.12 | $18.52 | 461602 |
| 2023-03-20 | 19.26 | $18.03 | 452000 |
| 2023-03-17 | 19.52 | $18.34 | 868400 |
| 2023-03-16 | 19.75 | $19.04 | 382600 |
| 2023-03-15 | 19.88 | $19.06 | 583010 |
| 2023-03-14 | 20.02 | $19.51 | 453300 |
| 2023-03-13 | 20.08 | $18.97 | 774200 |
| 2023-03-10 | 20.27 | $19.25 | 649154 |
| 2023-03-09 | 20.42 | $19.46 | 702952 |
| 2023-03-08 | 20.55 | $20.59 | 640701 |
| 2023-03-07 | 20.46 | $20.49 | 1.0M |
| 2023-03-06 | 20.37 | $20.58 | 798742 |
| 2023-03-03 | 20.24 | $21.07 | 1.1M |
| 2023-03-02 | 19.99 | $20.70 | 1.2M |
| 2023-03-01 | 19.77 | $20.54 | 1.7M |
| 2023-02-28 | 19.55 | $19.38 | 690116 |
| 2023-02-27 | 19.53 | $20.08 | 799338 |
| 2023-02-24 | 19.35 | $19.48 | 420506 |
| 2023-02-23 | 19.28 | $19.40 | 485759 |
| 2023-02-22 | 19.20 | $18.55 | 333635 |
| 2023-02-21 | 19.29 | $18.63 | 530218 |
| 2023-02-17 | 19.38 | $19.62 | 551500 |
| 2023-02-16 | 19.27 | $19.28 | 427844 |
| 2023-02-15 | 19.21 | $18.64 | 342734 |
| 2023-02-14 | 19.27 | $18.61 | 613848 |
| 2023-02-13 | 19.34 | $18.76 | 461600 |
| 2023-02-10 | 19.39 | $19.18 | 408082 |
| 2023-02-09 | 19.35 | $19.60 | 520981 |
| 2023-02-08 | 19.22 | $19.63 | 374500 |
| 2023-02-07 | 19.06 | $19.42 | 993705 |
| 2023-02-06 | 18.91 | $19.42 | 407402 |
| 2023-02-03 | 18.73 | $19.37 | 804999 |
| 2023-02-02 | 18.53 | $18.82 | 443020 |
| 2023-02-01 | 18.41 | $19.13 | 445500 |
| 2023-01-31 | 18.21 | $18.53 | 304617 |
| 2023-01-30 | 18.09 | $17.99 | 377200 |
| 2023-01-27 | 18.07 | $18.40 | 351232 |
| 2023-01-26 | 17.96 | $17.92 | 437118 |
| 2023-01-25 | 17.93 | $18.18 | 413300 |
| 2023-01-24 | 17.84 | $18.39 | 471800 |
| 2023-01-23 | 17.68 | $18.15 | 675124 |
| 2023-01-20 | 17.55 | $18.00 | 377930 |
| 2023-01-19 | 17.43 | $17.86 | 453800 |
| 2023-01-18 | 17.32 | $17.80 | 439117 |
| 2023-01-17 | 17.21 | $17.74 | 369900 |
| 2023-01-13 | 17.08 | $17.70 | 282327 |
| 2023-01-12 | 16.95 | $17.46 | 353114 |
| 2023-01-11 | 16.84 | $17.47 | 329603 |
| 2023-01-10 | 16.72 | $17.35 | 242425 |
| 2023-01-09 | 16.60 | $17.11 | 1.2M |
| 2023-01-06 | 16.51 | $16.52 | 602500 |
| 2023-01-05 | 16.54 | $16.10 | 735800 |
| 2023-01-04 | 16.66 | $16.46 | 430000 |
| 2023-01-03 | 16.72 | $16.61 | 408600 |
| 2022-12-30 | 16.76 | $16.65 | 413034 |
| 2022-12-29 | 16.80 | $16.98 | 588900 |
| 2022-12-28 | 16.78 | $16.89 | 544500 |
| 2022-12-27 | 16.78 | $16.81 | 396834 |
| 2022-12-23 | 16.80 | $17.11 | 296500 |
| 2022-12-22 | 16.75 | $16.73 | 385600 |
| 2022-12-21 | 16.78 | $17.07 | 567632 |
| 2022-12-20 | 16.74 | $16.41 | 763614 |
| 2022-12-19 | 16.84 | $16.20 | 648600 |
| 2022-12-16 | 17.00 | $16.93 | 440700 |
| 2022-12-15 | 17.03 | $17.29 | 345325 |
| 2022-12-14 | 16.99 | $17.19 | 300800 |
| 2022-12-13 | 16.97 | $17.39 | 401430 |
| 2022-12-12 | 16.90 | $17.11 | 447700 |
| 2022-12-09 | 16.88 | $17.33 | 677303 |
| 2022-12-08 | 16.82 | $17.07 | 806485 |
| 2022-12-07 | 16.80 | $16.15 | 1.2M |
| 2022-12-06 | 16.97 | $16.24 | 568683 |
| 2022-12-05 | 17.15 | $16.46 | 436600 |
| 2022-12-02 | 17.31 | $16.86 | 444145 |
| 2022-12-01 | 17.42 | $16.99 | 334900 |
| 2022-11-30 | 17.52 | $17.36 | 462508 |
| 2022-11-29 | 17.56 | $17.16 | 223600 |
| 2022-11-28 | 17.65 | $17.08 | 364145 |
| 2022-11-25 | 17.76 | $17.45 | 179012 |
| 2022-11-23 | 17.82 | $17.37 | 316003 |
| 2022-11-22 | 17.90 | $17.40 | 397300 |
| 2022-11-21 | 17.99 | $17.33 | 407537 |
| 2022-11-18 | 18.10 | $17.63 | 527400 |
| 2022-11-17 | 18.17 | $17.74 | 500276 |
| 2022-11-16 | 18.22 | $17.77 | 512107 |
| 2022-11-15 | 18.28 | $18.44 | 573300 |
| 2022-11-14 | 18.20 | $18.25 | 705700 |
| 2022-11-11 | 18.15 | $19.07 | 736900 |
| 2022-11-10 | 17.91 | $18.61 | 731700 |
| 2022-11-09 | 17.73 | $18.27 | 1.1M |
| 2022-11-08 | 17.59 | $17.95 | 573700 |
| 2022-11-07 | 17.49 | $18.14 | 357153 |
| 2022-11-04 | 17.34 | $17.73 | 571800 |
| 2022-11-03 | 17.25 | $16.96 | 290147 |
| 2022-11-02 | 17.31 | $17.05 | 446638 |
| 2022-11-01 | 17.36 | $17.68 | 479421 |
| 2022-10-31 | 17.28 | $17.10 | 424049 |
| 2022-10-28 | 17.31 | $17.28 | 386241 |
| 2022-10-27 | 17.31 | $17.20 | 557979 |
| 2022-10-26 | 17.32 | $17.64 | 580908 |
| 2022-10-25 | 17.24 | $18.24 | 422786 |
| 2022-10-24 | 17.03 | $17.79 | 476114 |
| 2022-10-21 | 16.87 | $17.51 | 464504 |
| 2022-10-20 | 16.75 | $17.12 | 329826 |
| 2022-10-19 | 16.69 | $17.26 | 428300 |
| 2022-10-18 | 16.60 | $17.49 | 440610 |
| 2022-10-17 | 16.44 | $17.15 | 304178 |
| 2022-10-14 | 16.33 | $17.31 | 469007 |
| 2022-10-13 | 16.18 | $17.00 | 545000 |
| 2022-10-12 | 16.06 | $16.35 | 427300 |
| 2022-10-11 | 16.07 | $16.06 | 687500 |
| 2022-10-10 | 16.15 | $16.00 | 640221 |
| 2022-10-07 | 16.25 | $16.90 | 510400 |
| 2022-10-06 | 16.18 | $16.81 | 352466 |
| 2022-10-05 | 16.13 | $16.52 | 350600 |
| 2022-10-04 | 16.13 | $16.78 | 509637 |
| 2022-10-03 | 16.08 | $16.19 | 378106 |
| 2022-09-30 | 16.15 | $15.78 | 456339 |
| 2022-09-29 | 16.33 | $15.52 | 724200 |
| 2022-09-28 | 16.59 | $16.19 | 564589 |
| 2022-09-27 | 16.76 | $16.05 | 545313 |
| 2022-09-26 | 16.99 | $15.31 | 973611 |
| 2022-09-23 | 17.41 | $15.77 | 1.2M |
| 2022-09-22 | 17.81 | $16.54 | 729600 |
| 2022-09-21 | 18.11 | $17.10 | 560246 |
| 2022-09-20 | 18.34 | $17.64 | 494867 |
| 2022-09-19 | 18.50 | $17.27 | 829400 |
| 2022-09-16 | 18.76 | $18.04 | 943300 |
| 2022-09-15 | 18.90 | $18.60 | 450829 |
| 2022-09-14 | 18.95 | $19.37 | 525280 |
| 2022-09-13 | 18.84 | $19.18 | 560786 |
| 2022-09-12 | 18.74 | $19.74 | 663700 |
| 2022-09-09 | 18.52 | $19.78 | 954500 |
| 2022-09-08 | 18.25 | $18.71 | 667731 |
| 2022-09-07 | 18.16 | $17.97 | 1.1M |
| 2022-09-06 | 18.22 | $18.16 | 702937 |
| 2022-09-02 | 18.25 | $18.64 | 1.0M |
| 2022-09-01 | 18.18 | $18.44 | 738608 |
| 2022-08-31 | 18.14 | $18.56 | 1.2M |
| 2022-08-30 | 18.07 | $18.62 | 2.5M |
| 2022-08-29 | 17.98 | $16.79 | 633833 |
| 2022-08-26 | 18.26 | $16.98 | 569600 |
| 2022-08-25 | 18.55 | $17.68 | 431642 |
| 2022-08-24 | 18.73 | $17.49 | 392806 |
| 2022-08-23 | 18.99 | $17.48 | 751006 |
| 2022-08-22 | 19.28 | $17.84 | 694113 |
| 2022-08-19 | 19.55 | $18.53 | 1.0M |
| 2022-08-18 | 19.71 | $19.54 | 503820 |
| 2022-08-17 | 19.68 | $18.83 | 584400 |
| 2022-08-16 | 19.80 | $19.37 | 481800 |
| 2022-08-15 | 19.81 | $19.37 | 526304 |
| 2022-08-12 | 19.83 | $20.09 | 671716 |
| 2022-08-11 | 19.69 | $20.53 | 696503 |
| 2022-08-10 | 19.43 | $20.22 | 522839 |
| 2022-08-09 | 19.19 | $19.76 | 404310 |
| 2022-08-08 | 19.00 | $19.64 | 793120 |
| 2022-08-05 | 18.81 | $19.62 | 914400 |
| 2022-08-04 | 18.59 | $19.09 | 1.3M |
| 2022-08-03 | 18.44 | $20.07 | 748035 |
| 2022-08-02 | 18.06 | $20.04 | 834300 |
| 2022-08-01 | 17.63 | $19.92 | 1.6M |
| 2022-07-29 | 17.15 | $18.72 | 503600 |
| 2022-07-28 | 16.85 | $18.35 | 1.5M |
| 2022-07-27 | 16.58 | $17.93 | 657269 |
| 2022-07-26 | 16.36 | $17.24 | 330400 |
| 2022-07-25 | 16.25 | $17.37 | 262300 |
| 2022-07-22 | 16.10 | $17.37 | 356142 |
| 2022-07-21 | 15.93 | $17.77 | 436229 |
| 2022-07-20 | 15.66 | $17.88 | 1.1M |
| 2022-07-19 | 15.33 | $17.40 | 660000 |
| 2022-07-18 | 15.05 | $16.69 | 953542 |
| 2022-07-15 | 14.89 | $15.71 | 566209 |
| 2022-07-14 | 14.92 | $15.20 | 579132 |
| 2022-07-13 | 15.07 | $15.50 | 1.3M |
| 2022-07-12 | 15.19 | $15.32 | 424925 |
| 2022-07-11 | 15.38 | $15.37 | 388533 |
| 2022-07-08 | 15.60 | $15.92 | 661246 |
| 2022-07-07 | 15.76 | $15.77 | 674427 |
| 2022-07-06 | 15.98 | $15.19 | 1.3M |
| 2022-07-05 | 16.37 | $15.76 | 722217 |
| 2022-07-01 | 16.71 | $16.24 | 828000 |
| 2022-06-30 | 17.01 | $16.52 | 598122 |
| 2022-06-29 | 17.32 | $16.76 | 867405 |
| 2022-06-28 | 17.63 | $17.35 | 466300 |
| 2022-06-27 | 17.88 | $17.81 | 684347 |
| 2022-06-24 | 18.09 | $17.05 | 572519 |
| 2022-06-23 | 18.49 | $17.13 | 1.4M |
| 2022-06-22 | 18.95 | $17.35 | 1.4M |
| 2022-06-21 | 19.45 | $18.49 | 527300 |
| 2022-06-17 | 19.79 | $18.35 | 1.2M |
| 2022-06-16 | 20.23 | $18.62 | 1.1M |
| 2022-06-15 | 20.68 | $19.84 | 728344 |
| 2022-06-14 | 20.96 | $19.95 | 900021 |
| 2022-06-13 | 21.26 | $19.16 | 1.3M |
| 2022-06-10 | 21.78 | $20.89 | 1.0M |
| 2022-06-09 | 22.02 | $21.05 | 1.6M |
| 2022-06-08 | 22.27 | $21.86 | 1.9M |
| 2022-06-07 | 22.39 | $23.48 | 914647 |
| 2022-06-06 | 22.19 | $22.95 | 473944 |
| 2022-06-03 | 22.07 | $23.06 | 585090 |
| 2022-06-02 | 21.91 | $23.15 | 1.4M |
| 2022-06-01 | 21.71 | $22.22 | 1.2M |
| 2022-05-31 | 21.68 | $21.76 | 794249 |
| 2022-05-27 | 21.74 | $22.26 | 1.2M |
| 2022-05-26 | 21.72 | $22.37 | 592704 |
| 2022-05-25 | 21.66 | $22.21 | 662216 |
| 2022-05-24 | 21.64 | $21.94 | 546609 |
| 2022-05-23 | 21.68 | $22.69 | 977881 |
| 2022-05-20 | 21.57 | $22.17 | 1.1M |
| 2022-05-19 | 21.56 | $22.25 | 1.0M |
| 2022-05-18 | 21.53 | $21.70 | 784709 |
| 2022-05-17 | 21.62 | $22.64 | 1.1M |
| 2022-05-16 | 21.54 | $22.51 | 663687 |
| 2022-05-13 | 21.48 | $21.67 | 888137 |
| 2022-05-12 | 21.59 | $20.80 | 1.3M |
| 2022-05-11 | 21.91 | $21.45 | 912044 |
| 2022-05-10 | 22.15 | $22.01 | 1.2M |
| 2022-05-09 | 22.32 | $21.31 | 2.0M |
| 2022-05-06 | 22.67 | $23.05 | 878561 |
| 2022-05-05 | 22.72 | $23.46 | 563055 |
| 2022-05-04 | 22.69 | $24.06 | 649716 |
| 2022-05-03 | 22.54 | $23.73 | 938948 |
| 2022-05-02 | 22.45 | $22.51 | 1.2M |
| 2022-04-29 | 22.60 | $22.24 | 565582 |
| 2022-04-28 | 22.85 | $22.55 | 668462 |
| 2022-04-27 | 23.08 | $22.52 | 1.0M |
| 2022-04-26 | 23.36 | $21.49 | 1.3M |
| 2022-04-25 | 23.91 | $21.90 | 1.7M |
| 2022-04-22 | 24.47 | $23.32 | 1.3M |
| 2022-04-21 | 24.82 | $24.16 | 1.4M |
| 2022-04-20 | 25.06 | $25.68 | 1.1M |
| 2022-04-19 | 25.02 | $26.20 | 1.3M |
| 2022-04-18 | 24.87 | $25.63 | 1.4M |
| 2022-04-14 | 24.83 | $24.80 | 1.4M |
| 2022-04-13 | 24.95 | $23.72 | 769818 |
| 2022-04-12 | 25.33 | $23.55 | 1.8M |
| 2022-04-11 | 25.81 | $23.02 | 2.7M |
| 2022-04-08 | 26.49 | $24.24 | 1.2M |
| 2022-04-07 | 27.02 | $24.56 | 1.6M |
| 2022-04-06 | 27.57 | $24.57 | 1.9M |
| 2022-04-05 | 28.20 | $25.64 | 1.9M |
| 2022-04-04 | 28.72 | $26.48 | 3.2M |
| 2022-04-01 | 29.13 | $28.95 | 2.1M |
| 2022-03-31 | 29.08 | $28.49 | 961961 |
| 2022-03-30 | 29.12 | $28.63 | 520183 |
| 2022-03-29 | 29.14 | $28.81 | 1.5M |
| 2022-03-28 | 29.11 | $29.23 | 1.4M |
| 2022-03-25 | 28.99 | $28.08 | 639394 |
| 2022-03-24 | 29.08 | $28.33 | 704945 |
| 2022-03-23 | 29.13 | $29.03 | 873205 |
| 2022-03-22 | 29.03 | $28.94 | 1.3M |
| 2022-03-21 | 28.93 | $29.08 | 840702 |
| 2022-03-18 | 28.78 | $29.18 | 874391 |
| 2022-03-17 | 28.58 | $29.19 | 1.1M |
| 2022-03-16 | 28.34 | $28.87 | 1.3M |
| 2022-03-15 | 28.12 | $27.42 | 941425 |
| 2022-03-14 | 28.17 | $27.45 | 1.3M |
| 2022-03-11 | 28.21 | $29.43 | 1.1M |
| 2022-03-10 | 27.84 | $28.80 | 1.7M |
| 2022-03-09 | 27.53 | $27.62 | 1.5M |
| 2022-03-08 | 27.42 | $27.75 | 1.6M |
| 2022-03-07 | 27.26 | $27.23 | 1.1M |
| 2022-03-04 | 27.18 | $27.89 | 1.2M |
| 2022-03-03 | 26.95 | $28.83 | 1.9M |
| 2022-03-02 | 26.47 | $27.47 | 3.4M |
| 2022-03-01 | 26.20 | $25.29 | 1.2M |
| 2022-02-28 | 26.35 | $25.80 | 1.4M |
| 2022-02-25 | 26.40 | $26.38 | 832651 |
| 2022-02-24 | 26.35 | $25.11 | 1.1M |
| 2022-02-23 | 26.54 | $24.96 | 1.1M |
| 2022-02-22 | 26.80 | $26.18 | 997900 |
| 2022-02-18 | 26.83 | $25.30 | 941100 |
| 2022-02-17 | 27.05 | $26.10 | 1.2M |
| 2022-02-16 | 27.13 | $26.26 | 581815 |
| 2022-02-15 | 27.18 | $26.54 | 886858 |
| 2022-02-14 | 27.18 | $26.09 | 980984 |
| 2022-02-11 | 27.26 | $27.11 | 1.3M |
| 2022-02-10 | 27.14 | $28.37 | 1.9M |
| 2022-02-09 | 26.72 | $27.26 | 1.1M |
| 2022-02-08 | 26.45 | $26.80 | 676908 |
| 2022-02-07 | 26.24 | $27.09 | 1.1M |
| 2022-02-04 | 25.92 | $25.74 | 969704 |
| 2022-02-03 | 25.84 | $26.00 | 933100 |
| 2022-02-02 | 25.67 | $27.00 | 1.1M |
| 2022-02-01 | 25.26 | $27.39 | 2.5M |
| 2022-01-31 | 24.70 | $26.82 | 1.7M |
| 2022-01-28 | 24.17 | $26.02 | 1.5M |
| 2022-01-27 | 23.71 | $24.43 | 825219 |
| 2022-01-26 | 23.52 | $23.79 | 764338 |
| 2022-01-25 | 23.42 | $22.67 | 630825 |
| 2022-01-24 | 23.54 | $22.20 | 1.5M |
| 2022-01-21 | 23.79 | $22.96 | 1.3M |
| 2022-01-20 | 23.90 | $24.56 | 814800 |
| 2022-01-19 | 23.70 | $24.35 | 402000 |
| 2022-01-18 | 23.50 | $24.70 | 729894 |
| 2022-01-14 | 23.19 | $24.49 | 779600 |
| 2022-01-13 | 22.88 | $23.58 | 579998 |
| 2022-01-12 | 22.71 | $23.40 | 634516 |
| 2022-01-11 | 22.55 | $23.28 | 384716 |
| 2022-01-10 | 22.38 | $22.53 | 519528 |
| 2022-01-07 | 22.35 | $22.61 | 241723 |
| 2022-01-06 | 22.30 | $22.47 | 295112 |
| 2022-01-05 | 22.27 | $22.51 | 373917 |
| 2022-01-04 | 22.22 | $23.21 | 704302 |
| 2022-01-03 | 22.02 | $23.28 | 1.3M |
| 2021-12-31 | 21.77 | $22.91 | 276131 |
| 2021-12-30 | 21.57 | $22.49 | 308022 |
| 2021-12-29 | 21.42 | $22.39 | 333837 |
| 2021-12-28 | 21.27 | $21.67 | 274900 |
| 2021-12-27 | 21.25 | $21.98 | 263957 |
| 2021-12-23 | 21.17 | $21.79 | 218435 |
| 2021-12-22 | 21.11 | $21.65 | 269000 |
| 2021-12-21 | 21.09 | $21.31 | 304309 |
| 2021-12-20 | 21.13 | $20.78 | 435300 |
| 2021-12-17 | 21.30 | $20.97 | 371666 |
| 2021-12-16 | 21.46 | $20.81 | 543400 |
| 2021-12-15 | 21.68 | $21.02 | 817600 |
| 2021-12-14 | 21.90 | $20.60 | 547200 |
| 2021-12-13 | 22.25 | $21.18 | 788208 |
| 2021-12-10 | 22.53 | $21.98 | 383324 |
| 2021-12-09 | 22.70 | $22.30 | 412313 |
| 2021-12-08 | 22.82 | $22.78 | 497500 |
| 2021-12-07 | 22.86 | $22.91 | 698466 |
| 2021-12-06 | 22.89 | $22.57 | 615913 |
| 2021-12-03 | 22.99 | $21.96 | 757100 |
| 2021-12-02 | 23.24 | $22.50 | 550709 |
| 2021-12-01 | 23.42 | $21.84 | 735576 |
| 2021-11-30 | 23.76 | $22.69 | 941307 |
| 2021-11-29 | 23.98 | $23.98 | 686100 |
| 2021-11-26 | 23.96 | $23.63 | 600713 |
| 2021-11-24 | 24.02 | $24.21 | 785411 |
| 2021-11-23 | 23.96 | $23.23 | 585851 |
| 2021-11-22 | 24.09 | $23.63 | 976808 |
| 2021-11-19 | 24.16 | $22.70 | 495932 |
| 2021-11-18 | 24.44 | $23.14 | 747600 |
| 2021-11-17 | 24.66 | $23.22 | 689298 |
| 2021-11-16 | 24.91 | $23.55 | 1.0M |
| 2021-11-15 | 25.11 | $24.73 | 775157 |
| 2021-11-12 | 25.10 | $26.03 | 586124 |
| 2021-11-11 | 24.81 | $25.89 | 780200 |
| 2021-11-10 | 24.49 | $26.17 | 1.5M |
| 2021-11-09 | 24.06 | $25.17 | 964200 |
| 2021-11-08 | 23.78 | $24.00 | 808800 |
| 2021-11-05 | 23.68 | $23.04 | 989052 |
| 2021-11-04 | 23.78 | $23.94 | 551629 |
| 2021-11-03 | 23.70 | $24.64 | 993315 |
| 2021-11-02 | 23.45 | $23.90 | 481441 |
| 2021-11-01 | 23.32 | $24.13 | 589127 |
| 2021-10-29 | 23.12 | $23.28 | 380946 |
| 2021-10-28 | 23.06 | $23.18 | 493900 |
| 2021-10-27 | 23.01 | $22.10 | 518426 |
| 2021-10-26 | 23.19 | $23.15 | 603534 |
| 2021-10-25 | 23.16 | $23.83 | 567423 |
| 2021-10-22 | 22.99 | $23.42 | 345047 |
| 2021-10-21 | 22.88 | $23.35 | 472214 |
| 2021-10-20 | 22.77 | $23.79 | 562100 |
| 2021-10-19 | 22.54 | $23.44 | 903000 |
| 2021-10-18 | 22.35 | $23.07 | 669461 |
| 2021-10-15 | 22.20 | $22.03 | 609923 |
| 2021-10-14 | 22.26 | $21.08 | 912714 |
| 2021-10-13 | 22.52 | $21.90 | 920003 |
| 2021-10-12 | 22.65 | $21.81 | 530915 |
| 2021-10-11 | 22.82 | $21.48 | 431843 |
| 2021-10-08 | 23.09 | $21.48 | 552847 |
| 2021-10-07 | 23.40 | $21.86 | 597573 |
| 2021-10-06 | 23.68 | $21.93 | 528200 |
| 2021-10-05 | 23.98 | $22.09 | 1.1M |
| 2021-10-04 | 24.30 | $21.17 | 2.1M |
| 2021-10-01 | 24.85 | $24.47 | 768900 |
| 2021-09-30 | 24.79 | $23.71 | 849439 |
| 2021-09-29 | 24.88 | $24.15 | 955241 |
| 2021-09-28 | 24.88 | $24.85 | 785300 |
| 2021-09-27 | 24.72 | $25.09 | 688981 |
| 2021-09-24 | 24.48 | $24.29 | 543108 |
| 2021-09-23 | 24.36 | $24.00 | 702800 |
| 2021-09-22 | 24.27 | $23.42 | 646710 |
| 2021-09-21 | 24.28 | $23.09 | 699603 |
| 2021-09-20 | 24.36 | $22.64 | 1.3M |
| 2021-09-17 | 24.53 | $24.47 | 615182 |
| 2021-09-16 | 24.34 | $24.73 | 837231 |
| 2021-09-15 | 24.05 | $25.22 | 994900 |
| 2021-09-14 | 23.60 | $24.04 | 1.8M |
| 2021-09-13 | 23.32 | $23.64 | 578783 |
| 2021-09-10 | 23.06 | $23.74 | 748477 |
| 2021-09-09 | 22.74 | $23.59 | 676512 |
| 2021-09-08 | 22.39 | $23.18 | 772530 |
| 2021-09-07 | 22.05 | $23.69 | 834852 |
| 2021-09-03 | 21.55 | $23.28 | 968930 |
| 2021-09-02 | 21.05 | $22.79 | 1.6M |
| 2021-09-01 | 20.56 | $21.84 | 1.8M |
| 2021-08-31 | 20.19 | $20.18 | 509818 |
| 2021-08-30 | 20.11 | $20.57 | 437848 |
| 2021-08-27 | 19.93 | $20.70 | 566803 |
| 2021-08-26 | 19.68 | $19.90 | 656200 |
| 2021-08-25 | 19.57 | $20.18 | 764354 |
| 2021-08-24 | 19.37 | $20.09 | 998900 |
| 2021-08-23 | 19.15 | $19.81 | 644911 |
| 2021-08-20 | 18.96 | $18.88 | 561135 |
| 2021-08-19 | 18.93 | $18.59 | 888621 |
| 2021-08-18 | 18.95 | $19.64 | 679200 |
| 2021-08-17 | 18.75 | $18.92 | 476500 |
| 2021-08-16 | 18.67 | $19.38 | 412538 |
| 2021-08-13 | 18.48 | $19.26 | 463200 |
| 2021-08-12 | 18.27 | $19.52 | 467014 |
| 2021-08-11 | 17.99 | $19.23 | 545746 |
| 2021-08-10 | 17.71 | $19.11 | 812600 |
| 2021-08-09 | 17.42 | $17.96 | 917200 |
| 2021-08-06 | 17.32 | $18.35 | 686200 |
| 2021-08-05 | 17.13 | $18.27 | 912709 |
| 2021-08-04 | 16.92 | $17.14 | 1.1M |
| 2021-08-03 | 16.92 | $17.15 | 704911 |
| 2021-08-02 | 16.92 | $17.25 | 657300 |
| 2021-07-30 | 16.91 | $17.32 | 484844 |
| 2021-07-29 | 16.87 | $17.78 | 669725 |
| 2021-07-28 | 16.74 | $16.78 | 538132 |
| 2021-07-27 | 16.81 | $16.34 | 659031 |
| 2021-07-26 | 16.98 | $17.23 | 260483 |
| 2021-07-23 | 16.99 | $16.83 | 418000 |
| 2021-07-22 | 17.09 | $17.21 | 346135 |
| 2021-07-21 | 17.13 | $17.48 | 609900 |
| 2021-07-20 | 17.12 | $16.60 | 466227 |
| 2021-07-19 | 17.30 | $16.14 | 733643 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.08
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.68
Average
24.23
Maximum
42.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.08 | $40.61 | 166191 |
| 2026-07-16 | 41.02 | $41.63 | 313800 |
| 2026-07-15 | 40.60 | $41.14 | 240217 |
| 2026-07-14 | 40.23 | $41.24 | 307416 |
| 2026-07-13 | 39.74 | $40.81 | 228902 |
| 2026-07-10 | 39.27 | $40.06 | 243356 |
| 2026-07-09 | 38.93 | $39.44 | 441148 |
| 2026-07-08 | 38.71 | $39.84 | 251900 |
| 2026-07-07 | 38.31 | $38.96 | 181900 |
| 2026-07-06 | 38.10 | $38.99 | 268100 |
| 2026-07-02 | 37.84 | $38.11 | 201422 |
| 2026-07-01 | 37.81 | $37.78 | 201233 |
| 2026-06-30 | 37.88 | $37.60 | 300846 |
| 2026-06-29 | 38.03 | $37.74 | 249500 |
| 2026-06-26 | 38.17 | $37.79 | 312430 |
| 2026-06-25 | 38.33 | $38.09 | 235900 |
| 2026-06-24 | 38.43 | $38.69 | 283832 |
| 2026-06-23 | 38.37 | $39.04 | 285647 |
| 2026-06-22 | 38.18 | $38.32 | 403441 |
| 2026-06-18 | 38.19 | $37.89 | 369500 |
| 2026-06-17 | 38.33 | $37.98 | 252004 |
| 2026-06-16 | 38.48 | $38.78 | 299709 |
| 2026-06-15 | 38.42 | $39.34 | 346310 |
| 2026-06-12 | 38.17 | $40.07 | 256407 |
| 2026-06-11 | 37.64 | $38.68 | 174041 |
| 2026-06-10 | 37.44 | $38.13 | 261450 |
| 2026-06-09 | 37.38 | $38.56 | 267269 |
| 2026-06-08 | 37.19 | $37.84 | 303700 |
| 2026-06-05 | 37.20 | $38.13 | 336927 |
| 2026-06-04 | 37.13 | $37.92 | 296975 |
| 2026-06-03 | 37.14 | $37.53 | 378749 |
| 2026-06-02 | 37.28 | $37.57 | 328437 |
| 2026-06-01 | 37.46 | $37.93 | 451646 |
| 2026-05-29 | 37.59 | $36.43 | 351573 |
| 2026-05-28 | 38.23 | $36.46 | 576063 |
| 2026-05-27 | 39.02 | $36.74 | 579880 |
| 2026-05-26 | 39.89 | $37.54 | 599331 |
| 2026-05-22 | 40.71 | $38.02 | 877919 |
| 2026-05-21 | 41.55 | $40.94 | 339205 |
| 2026-05-20 | 41.64 | $41.44 | 330500 |
| 2026-05-19 | 41.58 | $40.29 | 260752 |
| 2026-05-18 | 41.87 | $41.31 | 515208 |
| 2026-05-15 | 41.88 | $40.86 | 286082 |
| 2026-05-14 | 42.02 | $41.38 | 250800 |
| 2026-05-13 | 42.00 | $41.25 | 292402 |
| 2026-05-12 | 42.01 | $41.79 | 355900 |
| 2026-05-11 | 41.84 | $41.78 | 279116 |
| 2026-05-08 | 41.61 | $42.29 | 278800 |
| 2026-05-07 | 41.15 | $41.53 | 400210 |
| 2026-05-06 | 40.82 | $41.61 | 444610 |
| 2026-05-05 | 40.37 | $41.50 | 523800 |
| 2026-05-04 | 39.85 | $39.75 | 243749 |
| 2026-05-01 | 39.77 | $40.57 | 242301 |
| 2026-04-30 | 39.39 | $40.40 | 250400 |
| 2026-04-29 | 38.98 | $39.43 | 187600 |
| 2026-04-28 | 38.79 | $39.66 | 283152 |
| 2026-04-27 | 38.48 | $39.15 | 407513 |
| 2026-04-24 | 38.26 | $38.54 | 216928 |
| 2026-04-23 | 38.18 | $37.65 | 152600 |
| 2026-04-22 | 38.38 | $38.22 | 353059 |
| 2026-04-21 | 38.43 | $37.35 | 218323 |
| 2026-04-20 | 38.77 | $38.54 | 198060 |
| 2026-04-17 | 38.81 | $38.95 | 323600 |
| 2026-04-16 | 38.72 | $39.22 | 283562 |
| 2026-04-15 | 38.52 | $38.91 | 176300 |
| 2026-04-14 | 38.38 | $38.80 | 217300 |
| 2026-04-13 | 38.24 | $38.95 | 251318 |
| 2026-04-10 | 38.02 | $38.32 | 175655 |
| 2026-04-09 | 37.96 | $38.27 | 266200 |
| 2026-04-08 | 37.90 | $38.91 | 185140 |
| 2026-04-07 | 37.63 | $37.90 | 184333 |
| 2026-04-06 | 37.63 | $38.93 | 300048 |
| 2026-04-02 | 37.30 | $38.41 | 187546 |
| 2026-04-01 | 37.08 | $37.64 | 280849 |
| 2026-03-31 | 37.05 | $37.23 | 344307 |
| 2026-03-30 | 37.17 | $35.96 | 378920 |
| 2026-03-27 | 37.72 | $36.65 | 372619 |
| 2026-03-26 | 38.18 | $38.09 | 303541 |
| 2026-03-25 | 38.28 | $38.49 | 290000 |
| 2026-03-24 | 38.29 | $39.45 | 381437 |
| 2026-03-23 | 38.00 | $38.23 | 367652 |
| 2026-03-20 | 38.04 | $37.80 | 1.1M |
| 2026-03-19 | 38.22 | $38.72 | 364700 |
| 2026-03-18 | 38.16 | $38.37 | 376728 |
| 2026-03-17 | 38.20 | $38.14 | 399000 |
| 2026-03-16 | 38.33 | $37.82 | 463118 |
| 2026-03-13 | 38.58 | $37.17 | 359408 |
| 2026-03-12 | 39.11 | $37.42 | 371756 |
| 2026-03-11 | 39.66 | $38.67 | 315592 |
| 2026-03-10 | 39.93 | $39.63 | 454983 |
| 2026-03-09 | 39.96 | $39.15 | 669509 |
| 2026-03-06 | 40.13 | $38.81 | 639755 |
| 2026-03-05 | 40.43 | $38.52 | 923005 |
| 2026-03-04 | 40.87 | $40.22 | 543600 |
| 2026-03-03 | 40.86 | $40.15 | 420627 |
| 2026-03-02 | 40.84 | $41.10 | 603900 |
| 2026-02-27 | 40.51 | $41.08 | 496209 |
| 2026-02-26 | 40.08 | $40.41 | 403523 |
| 2026-02-25 | 39.76 | $39.89 | 448518 |
| 2026-02-24 | 39.52 | $39.18 | 485122 |
| 2026-02-23 | 39.43 | $39.48 | 418686 |
| 2026-02-20 | 39.21 | $40.26 | 379700 |
| 2026-02-19 | 38.68 | $39.23 | 273629 |
| 2026-02-18 | 38.34 | $39.02 | 267726 |
| 2026-02-17 | 37.99 | $38.85 | 368649 |
| 2026-02-13 | 37.61 | $38.15 | 261620 |
| 2026-02-12 | 37.36 | $37.19 | 299616 |
| 2026-02-11 | 37.34 | $37.79 | 243550 |
| 2026-02-10 | 37.13 | $37.24 | 222942 |
| 2026-02-09 | 37.05 | $37.30 | 353520 |
| 2026-02-06 | 36.92 | $36.66 | 281524 |
| 2026-02-05 | 36.95 | $35.56 | 305393 |
| 2026-02-04 | 37.34 | $36.00 | 414303 |
| 2026-02-03 | 37.66 | $37.39 | 325200 |
| 2026-02-02 | 37.60 | $37.99 | 274093 |
| 2026-01-30 | 37.33 | $37.54 | 235042 |
| 2026-01-29 | 37.12 | $37.57 | 327901 |
| 2026-01-28 | 36.86 | $37.51 | 398200 |
| 2026-01-27 | 36.55 | $37.20 | 430400 |
| 2026-01-26 | 36.25 | $36.50 | 270700 |
| 2026-01-23 | 36.11 | $36.09 | 234159 |
| 2026-01-22 | 36.07 | $36.29 | 299110 |
| 2026-01-21 | 35.94 | $36.29 | 552602 |
| 2026-01-20 | 35.78 | $35.27 | 314222 |
| 2026-01-16 | 35.91 | $35.24 | 379523 |
| 2026-01-15 | 36.06 | $36.11 | 296900 |
| 2026-01-14 | 35.97 | $36.42 | 246500 |
| 2026-01-13 | 35.75 | $35.67 | 258428 |
| 2026-01-12 | 35.72 | $36.23 | 439137 |
| 2026-01-09 | 35.50 | $35.70 | 353076 |
| 2026-01-08 | 35.39 | $35.98 | 264900 |
| 2026-01-07 | 35.16 | $36.32 | 375900 |
| 2026-01-06 | 34.78 | $35.43 | 275324 |
| 2026-01-05 | 34.59 | $34.56 | 392114 |
| 2026-01-02 | 34.63 | $34.92 | 440715 |
| 2025-12-31 | 34.57 | $35.04 | 245700 |
| 2025-12-30 | 34.46 | $34.94 | 216219 |
| 2025-12-29 | 34.36 | $35.00 | 209543 |
| 2025-12-26 | 34.22 | $34.63 | 167100 |
| 2025-12-24 | 34.16 | $34.53 | 152300 |
| 2025-12-23 | 34.13 | $34.50 | 212291 |
| 2025-12-22 | 34.11 | $34.49 | 265300 |
| 2025-12-19 | 34.08 | $33.82 | 428281 |
| 2025-12-18 | 34.26 | $34.00 | 248900 |
| 2025-12-17 | 34.43 | $33.49 | 224533 |
| 2025-12-16 | 34.80 | $33.89 | 415700 |
| 2025-12-15 | 35.11 | $33.15 | 789015 |
| 2025-12-12 | 35.73 | $33.91 | 553400 |
| 2025-12-11 | 36.23 | $34.49 | 751647 |
| 2025-12-10 | 36.64 | $35.76 | 283871 |
| 2025-12-09 | 36.72 | $35.94 | 269824 |
| 2025-12-08 | 36.74 | $36.49 | 670057 |
| 2025-12-05 | 36.58 | $36.18 | 323300 |
| 2025-12-04 | 36.45 | $36.26 | 363612 |
| 2025-12-03 | 36.25 | $36.08 | 350607 |
| 2025-12-02 | 36.04 | $35.86 | 770900 |
| 2025-12-01 | 35.84 | $35.66 | 560945 |
| 2025-11-28 | 35.63 | $35.11 | 169540 |
| 2025-11-26 | 35.52 | $35.05 | 314600 |
| 2025-11-25 | 35.40 | $35.15 | 411782 |
| 2025-11-24 | 35.19 | $34.57 | 418500 |
| 2025-11-21 | 35.09 | $33.54 | 393900 |
| 2025-11-20 | 35.28 | $33.77 | 496300 |
| 2025-11-19 | 35.40 | $34.70 | 455162 |
| 2025-11-18 | 35.24 | $35.19 | 471748 |
| 2025-11-17 | 34.85 | $34.71 | 795873 |
| 2025-11-14 | 34.50 | $34.51 | 319602 |
| 2025-11-13 | 34.12 | $34.09 | 306614 |
| 2025-11-12 | 33.75 | $34.35 | 535020 |
| 2025-11-11 | 33.21 | $34.23 | 461659 |
| 2025-11-10 | 32.56 | $34.66 | 1.1M |
| 2025-11-07 | 31.61 | $31.68 | 321734 |
| 2025-11-06 | 31.38 | $31.80 | 366226 |
| 2025-11-05 | 31.06 | $31.82 | 250630 |
| 2025-11-04 | 30.64 | $31.04 | 404100 |
| 2025-11-03 | 30.38 | $31.53 | 325434 |
| 2025-10-31 | 29.90 | $31.53 | 406838 |
| 2025-10-30 | 29.30 | $30.66 | 246700 |
| 2025-10-29 | 28.86 | $30.51 | 468200 |
| 2025-10-28 | 28.37 | $30.12 | 448030 |
| 2025-10-27 | 27.90 | $29.15 | 326700 |
| 2025-10-24 | 27.65 | $28.47 | 348500 |
| 2025-10-23 | 27.57 | $28.55 | 216700 |
| 2025-10-22 | 27.47 | $28.10 | 236247 |
| 2025-10-21 | 27.50 | $28.00 | 259551 |
| 2025-10-20 | 27.59 | $28.26 | 266540 |
| 2025-10-17 | 27.64 | $28.44 | 256213 |
| 2025-10-16 | 27.65 | $28.33 | 325139 |
| 2025-10-15 | 27.73 | $28.40 | 394977 |
| 2025-10-14 | 27.81 | $27.83 | 424912 |
| 2025-10-13 | 28.12 | $27.78 | 376928 |
| 2025-10-10 | 28.53 | $27.41 | 405276 |
| 2025-10-09 | 29.16 | $28.35 | 324685 |
| 2025-10-08 | 29.65 | $28.66 | 391162 |
| 2025-10-07 | 30.16 | $29.22 | 356217 |
| 2025-10-06 | 30.61 | $29.92 | 337600 |
| 2025-10-03 | 30.94 | $30.53 | 211833 |
| 2025-10-02 | 31.15 | $30.56 | 196800 |
| 2025-10-01 | 31.41 | $30.66 | 239439 |
| 2025-09-30 | 31.68 | $30.70 | 335755 |
| 2025-09-29 | 32.01 | $30.92 | 463966 |
| 2025-09-26 | 32.33 | $31.88 | 185908 |
| 2025-09-25 | 32.41 | $31.84 | 298800 |
| 2025-09-24 | 32.51 | $32.05 | 193800 |
| 2025-09-23 | 32.55 | $32.32 | 269800 |
| 2025-09-22 | 32.51 | $32.13 | 206904 |
| 2025-09-19 | 32.52 | $31.86 | 563602 |
| 2025-09-18 | 32.59 | $33.06 | 254200 |
| 2025-09-17 | 32.29 | $32.47 | 252840 |
| 2025-09-16 | 32.10 | $31.96 | 285438 |
| 2025-09-15 | 32.02 | $32.53 | 351900 |
| 2025-09-12 | 31.72 | $31.93 | 429829 |
| 2025-09-11 | 31.55 | $31.96 | 291402 |
| 2025-09-10 | 31.31 | $31.29 | 387917 |
| 2025-09-09 | 31.23 | $31.65 | 189700 |
| 2025-09-08 | 31.01 | $31.67 | 287847 |
| 2025-09-05 | 30.72 | $31.39 | 266502 |
| 2025-09-04 | 30.46 | $30.89 | 260900 |
| 2025-09-03 | 30.29 | $30.68 | 350156 |
| 2025-09-02 | 30.14 | $30.19 | 387586 |
| 2025-08-29 | 30.12 | $30.05 | 290800 |
| 2025-08-28 | 30.13 | $30.16 | 243330 |
| 2025-08-27 | 30.10 | $29.98 | 299800 |
| 2025-08-26 | 30.12 | $29.78 | 332783 |
| 2025-08-25 | 30.20 | $29.57 | 334137 |
| 2025-08-22 | 30.36 | $29.78 | 305517 |
| 2025-08-21 | 30.48 | $30.08 | 325700 |
| 2025-08-20 | 30.53 | $29.84 | 322414 |
| 2025-08-19 | 30.65 | $29.95 | 501893 |
| 2025-08-18 | 30.75 | $30.76 | 323830 |
| 2025-08-15 | 30.60 | $30.28 | 211423 |
| 2025-08-14 | 30.56 | $30.28 | 295664 |
| 2025-08-13 | 30.50 | $30.70 | 416300 |
| 2025-08-12 | 30.27 | $30.68 | 367120 |
| 2025-08-11 | 30.00 | $30.11 | 356930 |
| 2025-08-08 | 29.82 | $29.90 | 389379 |
| 2025-08-07 | 29.67 | $30.09 | 497042 |
| 2025-08-06 | 29.41 | $30.34 | 904533 |
| 2025-08-05 | 29.01 | $29.16 | 745900 |
| 2025-08-04 | 28.89 | $28.59 | 366934 |
| 2025-08-01 | 28.90 | $28.24 | 269801 |
| 2025-07-31 | 29.03 | $28.52 | 371700 |
| 2025-07-30 | 29.08 | $28.62 | 375524 |
| 2025-07-29 | 29.10 | $28.98 | 264597 |
| 2025-07-28 | 29.00 | $29.10 | 169120 |
| 2025-07-25 | 28.82 | $28.99 | 253839 |
| 2025-07-24 | 28.63 | $29.16 | 388200 |
| 2025-07-23 | 28.34 | $28.87 | 379948 |
| 2025-07-22 | 28.06 | $28.09 | 365872 |
| 2025-07-21 | 27.96 | $27.78 | 223900 |
| 2025-07-18 | 27.92 | $27.85 | 320108 |
| 2025-07-17 | 27.85 | $28.11 | 336588 |
| 2025-07-16 | 27.67 | $27.67 | 420000 |
| 2025-07-15 | 27.58 | $27.30 | 226542 |
| 2025-07-14 | 27.57 | $27.72 | 257497 |
| 2025-07-11 | 27.43 | $27.89 | 259525 |
| 2025-07-10 | 27.19 | $27.62 | 341400 |
| 2025-07-09 | 26.97 | $26.92 | 295234 |
| 2025-07-08 | 26.92 | $27.31 | 331011 |
| 2025-07-07 | 26.73 | $27.05 | 505100 |
| 2025-07-03 | 26.58 | $26.73 | 150800 |
| 2025-07-02 | 26.48 | $26.54 | 313020 |
| 2025-07-01 | 26.42 | $26.17 | 311200 |
| 2025-06-30 | 26.46 | $26.31 | 322400 |
| 2025-06-27 | 26.45 | $26.56 | 270841 |
| 2025-06-26 | 26.36 | $26.23 | 257647 |
| 2025-06-25 | 26.34 | $26.15 | 362500 |
| 2025-06-24 | 26.34 | $25.93 | 325800 |
| 2025-06-23 | 26.40 | $25.66 | 412791 |
| 2025-06-20 | 26.55 | $26.05 | 501020 |
| 2025-06-18 | 26.59 | $26.77 | 351500 |
| 2025-06-17 | 26.41 | $26.29 | 340946 |
| 2025-06-16 | 26.33 | $26.13 | 401809 |
| 2025-06-13 | 26.26 | $26.46 | 347804 |
| 2025-06-12 | 26.07 | $26.13 | 536800 |
| 2025-06-11 | 25.93 | $25.77 | 414050 |
| 2025-06-10 | 25.86 | $25.24 | 235839 |
| 2025-06-09 | 25.93 | $25.65 | 283004 |
| 2025-06-06 | 25.88 | $25.72 | 214300 |
| 2025-06-05 | 25.77 | $25.35 | 289700 |
| 2025-06-04 | 25.75 | $25.30 | 310657 |
| 2025-06-03 | 25.72 | $25.12 | 394841 |
| 2025-06-02 | 25.73 | $25.13 | 317419 |
| 2025-05-30 | 25.73 | $24.85 | 279600 |
| 2025-05-29 | 25.79 | $25.05 | 324800 |
| 2025-05-28 | 25.78 | $24.92 | 471200 |
| 2025-05-27 | 25.80 | $24.90 | 415609 |
| 2025-05-23 | 25.80 | $24.48 | 415214 |
| 2025-05-22 | 25.92 | $24.95 | 801383 |
| 2025-05-21 | 25.89 | $25.65 | 495117 |
| 2025-05-20 | 25.60 | $25.66 | 828200 |
| 2025-05-19 | 25.23 | $26.38 | 1.2M |
| 2025-05-16 | 24.52 | $25.11 | 520600 |
| 2025-05-15 | 24.04 | $24.75 | 318751 |
| 2025-05-14 | 23.55 | $24.65 | 544139 |
| 2025-05-13 | 22.97 | $24.40 | 443126 |
| 2025-05-12 | 22.33 | $23.23 | 535700 |
| 2025-05-09 | 21.91 | $22.07 | 190448 |
| 2025-05-08 | 21.76 | $21.95 | 213800 |
| 2025-05-07 | 21.62 | $21.45 | 242308 |
| 2025-05-06 | 21.59 | $21.45 | 275100 |
| 2025-05-05 | 21.56 | $22.06 | 318234 |
| 2025-05-02 | 21.33 | $21.96 | 246656 |
| 2025-05-01 | 21.07 | $21.55 | 216000 |
| 2025-04-30 | 20.89 | $21.52 | 223028 |
| 2025-04-29 | 20.67 | $21.41 | 250800 |
| 2025-04-28 | 20.45 | $21.30 | 215442 |
| 2025-04-25 | 20.22 | $21.23 | 160006 |
| 2025-04-24 | 19.96 | $21.13 | 186500 |
| 2025-04-23 | 19.70 | $20.76 | 316816 |
| 2025-04-22 | 19.50 | $20.02 | 274600 |
| 2025-04-21 | 19.50 | $20.16 | 369396 |
| 2025-04-17 | 19.48 | $20.54 | 184052 |
| 2025-04-16 | 19.34 | $20.17 | 260675 |
| 2025-04-15 | 19.31 | $20.33 | 314633 |
| 2025-04-14 | 19.24 | $20.33 | 413425 |
| 2025-04-11 | 19.18 | $19.84 | 464308 |
| 2025-04-10 | 19.27 | $18.92 | 554700 |
| 2025-04-09 | 19.70 | $19.50 | 1.1M |
| 2025-04-08 | 20.06 | $18.25 | 706431 |
| 2025-04-07 | 20.92 | $19.03 | 841600 |
| 2025-04-04 | 21.72 | $19.24 | 1.0M |
| 2025-04-03 | 22.64 | $20.87 | 792728 |
| 2025-04-02 | 23.25 | $23.15 | 372653 |
| 2025-04-01 | 23.26 | $23.11 | 332447 |
| 2025-03-31 | 23.30 | $22.85 | 379134 |
| 2025-03-28 | 23.41 | $23.08 | 310569 |
| 2025-03-27 | 23.48 | $22.89 | 332200 |
| 2025-03-26 | 23.62 | $23.34 | 263599 |
| 2025-03-25 | 23.64 | $23.35 | 229980 |
| 2025-03-24 | 23.66 | $23.56 | 314159 |
| 2025-03-21 | 23.61 | $23.32 | 490214 |
| 2025-03-20 | 23.61 | $23.88 | 330700 |
| 2025-03-19 | 23.44 | $23.64 | 380971 |
| 2025-03-18 | 23.29 | $23.18 | 244508 |
| 2025-03-17 | 23.25 | $22.93 | 461137 |
| 2025-03-14 | 23.27 | $23.25 | 295349 |
| 2025-03-13 | 23.20 | $22.98 | 293922 |
| 2025-03-12 | 23.18 | $23.46 | 353708 |
| 2025-03-11 | 23.01 | $23.38 | 478300 |
| 2025-03-10 | 22.82 | $22.79 | 416434 |
| 2025-03-07 | 22.76 | $23.43 | 533907 |
| 2025-03-06 | 22.49 | $23.28 | 880771 |
| 2025-03-05 | 22.20 | $23.06 | 1.0M |
| 2025-03-04 | 21.92 | $21.32 | 471349 |
| 2025-03-03 | 22.13 | $21.33 | 407928 |
| 2025-02-28 | 22.39 | $21.83 | 667207 |
| 2025-02-27 | 22.53 | $22.06 | 580632 |
| 2025-02-26 | 22.64 | $22.35 | 535200 |
| 2025-02-25 | 22.67 | $21.96 | 404897 |
| 2025-02-24 | 22.82 | $22.27 | 370572 |
| 2025-02-21 | 22.90 | $22.66 | 582131 |
| 2025-02-20 | 22.88 | $23.07 | 428632 |
| 2025-02-19 | 22.70 | $23.06 | 546511 |
| 2025-02-18 | 22.49 | $22.77 | 498700 |
| 2025-02-14 | 22.32 | $22.62 | 292100 |
| 2025-02-13 | 22.16 | $22.50 | 307700 |
| 2025-02-12 | 21.99 | $22.42 | 223863 |
| 2025-02-11 | 21.81 | $22.19 | 300860 |
| 2025-02-10 | 21.67 | $21.94 | 221600 |
| 2025-02-07 | 21.57 | $21.63 | 188832 |
| 2025-02-06 | 21.54 | $21.64 | 226028 |
| 2025-02-05 | 21.51 | $21.80 | 212600 |
| 2025-02-04 | 21.43 | $21.65 | 230966 |
| 2025-02-03 | 21.37 | $21.19 | 306200 |
| 2025-01-31 | 21.45 | $21.58 | 319043 |
| 2025-01-30 | 21.43 | $21.82 | 283932 |
| 2025-01-29 | 21.32 | $21.69 | 293300 |
| 2025-01-28 | 21.24 | $21.11 | 317000 |
| 2025-01-27 | 21.33 | $21.10 | 278100 |
| 2025-01-24 | 21.45 | $21.14 | 348297 |
| 2025-01-23 | 21.58 | $21.43 | 219786 |
| 2025-01-22 | 21.66 | $21.10 | 434246 |
| 2025-01-21 | 21.85 | $21.34 | 535000 |
| 2025-01-17 | 22.01 | $21.39 | 302500 |
| 2025-01-16 | 22.19 | $21.58 | 244529 |
| 2025-01-15 | 22.35 | $22.16 | 301716 |
| 2025-01-14 | 22.36 | $22.36 | 216600 |
| 2025-01-13 | 22.30 | $22.18 | 239703 |
| 2025-01-10 | 22.29 | $22.04 | 490400 |
| 2025-01-08 | 22.31 | $22.44 | 212113 |
| 2025-01-07 | 22.22 | $22.38 | 290263 |
| 2025-01-06 | 22.11 | $22.02 | 291715 |
| 2025-01-03 | 22.10 | $22.56 | 312183 |
| 2025-01-02 | 21.92 | $22.69 | 316628 |
| 2024-12-31 | 21.65 | $21.83 | 233744 |
| 2024-12-30 | 21.61 | $21.70 | 331005 |
| 2024-12-27 | 21.59 | $21.80 | 209600 |
| 2024-12-26 | 21.54 | $22.01 | 221142 |
| 2024-12-24 | 21.42 | $22.11 | 146439 |
| 2024-12-23 | 21.25 | $21.80 | 252900 |
| 2024-12-20 | 21.15 | $21.25 | 412903 |
| 2024-12-19 | 21.21 | $21.21 | 396651 |
| 2024-12-18 | 21.29 | $21.35 | 307737 |
| 2024-12-17 | 21.37 | $21.31 | 392202 |
| 2024-12-16 | 21.48 | $21.28 | 404700 |
| 2024-12-13 | 21.63 | $21.74 | 281122 |
| 2024-12-12 | 21.67 | $21.85 | 332700 |
| 2024-12-11 | 21.70 | $21.77 | 336208 |
| 2024-12-10 | 21.77 | $22.31 | 234224 |
| 2024-12-09 | 21.69 | $22.03 | 321208 |
| 2024-12-06 | 21.69 | $22.01 | 346300 |
| 2024-12-05 | 21.71 | $22.30 | 399346 |
| 2024-12-04 | 21.65 | $22.46 | 427103 |
| 2024-12-03 | 21.54 | $21.82 | 644700 |
| 2024-12-02 | 21.62 | $21.95 | 530776 |
| 2024-11-29 | 21.70 | $21.46 | 269400 |
| 2024-11-27 | 21.95 | $21.53 | 440617 |
| 2024-11-26 | 22.25 | $21.58 | 437400 |
| 2024-11-25 | 22.62 | $21.83 | 703700 |
| 2024-11-22 | 22.99 | $22.26 | 419300 |
| 2024-11-21 | 23.31 | $22.85 | 531195 |
| 2024-11-20 | 23.53 | $23.33 | 466474 |
| 2024-11-19 | 23.64 | $23.60 | 388100 |
| 2024-11-18 | 23.70 | $23.67 | 311168 |
| 2024-11-15 | 23.76 | $23.65 | 311537 |
| 2024-11-14 | 23.83 | $23.82 | 558617 |
| 2024-11-13 | 23.87 | $24.42 | 470504 |
| 2024-11-12 | 23.74 | $23.25 | 495700 |
| 2024-11-11 | 23.94 | $23.26 | 773000 |
| 2024-11-08 | 24.20 | $24.58 | 610319 |
| 2024-11-07 | 24.09 | $24.73 | 362952 |
| 2024-11-06 | 23.92 | $24.59 | 397337 |
| 2024-11-05 | 23.76 | $24.22 | 233688 |
| 2024-11-04 | 23.69 | $24.19 | 573107 |
| 2024-11-01 | 23.61 | $24.06 | 345834 |
| 2024-10-31 | 23.57 | $23.85 | 246600 |
| 2024-10-30 | 23.59 | $23.25 | 370060 |
| 2024-10-29 | 23.82 | $23.33 | 286527 |
| 2024-10-28 | 24.08 | $23.73 | 338300 |
| 2024-10-25 | 24.27 | $23.93 | 186200 |
| 2024-10-24 | 24.45 | $24.03 | 165341 |
| 2024-10-23 | 24.64 | $24.08 | 323700 |
| 2024-10-22 | 24.85 | $24.81 | 267702 |
| 2024-10-21 | 24.89 | $24.83 | 217300 |
| 2024-10-18 | 24.93 | $25.03 | 275600 |
| 2024-10-17 | 24.91 | $24.79 | 172004 |
| 2024-10-16 | 24.97 | $24.63 | 222500 |
| 2024-10-15 | 25.09 | $24.30 | 276033 |
| 2024-10-14 | 25.35 | $24.83 | 238500 |
| 2024-10-11 | 25.49 | $24.89 | 255137 |
| 2024-10-10 | 25.64 | $25.06 | 203315 |
| 2024-10-09 | 25.77 | $24.75 | 330029 |
| 2024-10-08 | 26.02 | $25.31 | 411022 |
| 2024-10-07 | 26.13 | $25.62 | 342600 |
| 2024-10-04 | 26.17 | $25.34 | 440300 |
| 2024-10-03 | 26.30 | $25.98 | 208000 |
| 2024-10-02 | 26.24 | $26.31 | 176735 |
| 2024-10-01 | 26.06 | $26.17 | 357013 |
| 2024-09-30 | 25.87 | $26.65 | 334876 |
| 2024-09-27 | 25.47 | $26.17 | 288100 |
| 2024-09-26 | 25.14 | $26.30 | 339247 |
| 2024-09-25 | 24.70 | $25.67 | 370800 |
| 2024-09-24 | 24.35 | $25.28 | 270748 |
| 2024-09-23 | 24.06 | $24.80 | 198900 |
| 2024-09-20 | 23.86 | $24.38 | 305900 |
| 2024-09-19 | 23.75 | $24.57 | 220749 |
| 2024-09-18 | 23.56 | $24.08 | 213827 |
| 2024-09-17 | 23.50 | $24.23 | 172800 |
| 2024-09-16 | 23.39 | $24.20 | 263200 |
| 2024-09-13 | 23.28 | $24.07 | 272419 |
| 2024-09-12 | 23.19 | $23.92 | 388110 |
| 2024-09-11 | 23.15 | $23.59 | 450515 |
| 2024-09-10 | 23.22 | $22.94 | 480422 |
| 2024-09-09 | 23.53 | $23.24 | 340900 |
| 2024-09-06 | 23.82 | $23.11 | 522800 |
| 2024-09-05 | 24.23 | $23.79 | 350900 |
| 2024-09-04 | 24.53 | $23.89 | 362200 |
| 2024-09-03 | 24.87 | $24.01 | 594832 |
| 2024-08-30 | 25.26 | $25.08 | 216500 |
| 2024-08-29 | 25.40 | $24.96 | 297200 |
| 2024-08-28 | 25.61 | $25.06 | 229017 |
| 2024-08-27 | 25.84 | $25.37 | 332753 |
| 2024-08-26 | 26.03 | $25.39 | 335800 |
| 2024-08-23 | 26.26 | $25.13 | 475438 |
| 2024-08-22 | 26.62 | $25.91 | 452028 |
| 2024-08-21 | 26.81 | $26.17 | 401439 |
| 2024-08-20 | 26.96 | $26.40 | 407312 |
| 2024-08-19 | 27.06 | $27.24 | 711608 |
| 2024-08-16 | 26.91 | $26.90 | 481712 |
| 2024-08-15 | 26.83 | $26.96 | 249856 |
| 2024-08-14 | 26.72 | $27.04 | 361902 |
| 2024-08-13 | 26.55 | $27.06 | 247706 |
| 2024-08-12 | 26.33 | $27.03 | 269724 |
| 2024-08-09 | 26.08 | $26.67 | 412875 |
| 2024-08-08 | 25.88 | $27.22 | 402273 |
| 2024-08-07 | 25.48 | $26.82 | 444800 |
| 2024-08-06 | 25.12 | $26.63 | 613800 |
| 2024-08-05 | 24.75 | $25.03 | 775119 |
| 2024-08-02 | 24.81 | $24.82 | 620889 |
| 2024-08-01 | 24.97 | $25.25 | 599400 |
| 2024-07-31 | 25.03 | $26.42 | 434600 |
| 2024-07-30 | 24.76 | $25.87 | 524544 |
| 2024-07-29 | 24.61 | $25.87 | 497852 |
| 2024-07-26 | 24.45 | $25.46 | 682747 |
| 2024-07-25 | 24.40 | $25.13 | 632758 |
| 2024-07-24 | 24.47 | $24.80 | 365100 |
| 2024-07-23 | 24.67 | $25.28 | 366423 |
| 2024-07-22 | 24.79 | $25.30 | 314793 |
| 2024-07-19 | 24.95 | $24.77 | 401000 |
| 2024-07-18 | 25.33 | $25.02 | 518900 |
| 2024-07-17 | 25.74 | $25.78 | 352123 |
| 2024-07-16 | 26.01 | $26.06 | 631312 |
| 2024-07-15 | 26.27 | $26.06 | 725630 |
| 2024-07-12 | 26.60 | $25.80 | 621484 |
| 2024-07-11 | 27.09 | $26.69 | 326149 |
| 2024-07-10 | 27.43 | $26.71 | 473350 |
| 2024-07-09 | 27.84 | $26.77 | 588382 |
| 2024-07-08 | 28.32 | $27.15 | 653901 |
| 2024-07-05 | 28.80 | $27.90 | 574365 |
| 2024-07-03 | 29.14 | $29.25 | 175023 |
| 2024-07-02 | 29.12 | $28.96 | 330500 |
| 2024-07-01 | 29.19 | $28.81 | 430045 |
| 2024-06-28 | 29.32 | $28.79 | 422400 |
| 2024-06-27 | 29.48 | $28.85 | 536498 |
| 2024-06-26 | 29.64 | $29.40 | 459623 |
| 2024-06-25 | 29.66 | $30.12 | 589103 |
| 2024-06-24 | 29.44 | $30.05 | 687036 |
| 2024-06-21 | 29.19 | $29.24 | 492795 |
| 2024-06-20 | 29.13 | $29.20 | 837210 |
| 2024-06-18 | 29.06 | $28.48 | 384100 |
| 2024-06-17 | 29.19 | $28.22 | 616200 |
| 2024-06-14 | 29.43 | $28.07 | 469300 |
| 2024-06-13 | 29.75 | $28.66 | 492800 |
| 2024-06-12 | 29.93 | $28.95 | 435665 |
| 2024-06-11 | 30.05 | $28.75 | 678400 |
| 2024-06-10 | 30.23 | $29.22 | 423141 |
| 2024-06-07 | 30.28 | $29.06 | 423700 |
| 2024-06-06 | 30.37 | $29.43 | 414734 |
| 2024-06-05 | 30.32 | $29.97 | 785900 |
| 2024-06-04 | 30.07 | $28.65 | 908072 |
| 2024-06-03 | 30.15 | $29.80 | 1.1M |
| 2024-05-31 | 29.85 | $29.91 | 1.1M |
| 2024-05-30 | 29.42 | $29.12 | 894249 |
| 2024-05-29 | 29.10 | $29.17 | 850365 |
| 2024-05-28 | 28.68 | $28.95 | 875200 |
| 2024-05-24 | 28.20 | $28.64 | 1.1M |
| 2024-05-23 | 27.69 | $27.75 | 1.1M |
| 2024-05-22 | 27.31 | $27.68 | 1.2M |
| 2024-05-21 | 26.86 | $27.27 | 959027 |
| 2024-05-20 | 26.40 | $27.11 | 1.3M |
| 2024-05-17 | 25.88 | $26.79 | 877245 |
| 2024-05-16 | 25.32 | $26.35 | 1.2M |
| 2024-05-15 | 24.76 | $24.86 | 1.2M |
| 2024-05-14 | 24.53 | $24.98 | 964615 |
| 2024-05-13 | 24.20 | $24.19 | 457314 |
| 2024-05-10 | 24.03 | $24.18 | 767109 |
| 2024-05-09 | 23.82 | $23.89 | 485000 |
| 2024-05-08 | 23.64 | $23.64 | 667756 |
| 2024-05-07 | 23.49 | $23.33 | 302500 |
| 2024-05-06 | 23.39 | $23.36 | 390707 |
| 2024-05-03 | 23.25 | $23.14 | 512620 |
| 2024-05-02 | 23.14 | $23.16 | 929000 |
| 2024-05-01 | 22.98 | $22.85 | 685350 |
| 2024-04-30 | 22.87 | $22.76 | 377000 |
| 2024-04-29 | 22.76 | $22.99 | 714201 |
| 2024-04-26 | 22.54 | $22.81 | 1.2M |
| 2024-04-25 | 22.32 | $22.47 | 688258 |
| 2024-04-24 | 22.15 | $22.39 | 605800 |
| 2024-04-23 | 21.95 | $22.32 | 902235 |
| 2024-04-22 | 21.73 | $21.91 | 1.1M |
| 2024-04-19 | 21.59 | $21.34 | 625903 |
| 2024-04-18 | 21.58 | $21.20 | 746223 |
| 2024-04-17 | 21.61 | $21.23 | 707900 |
| 2024-04-16 | 21.64 | $21.46 | 775307 |
| 2024-04-15 | 21.58 | $21.39 | 786600 |
| 2024-04-12 | 21.53 | $21.11 | 882300 |
| 2024-04-11 | 21.55 | $21.64 | 727666 |
| 2024-04-10 | 21.40 | $21.61 | 807700 |
| 2024-04-09 | 21.21 | $21.24 | 792100 |
| 2024-04-08 | 21.09 | $21.58 | 923808 |
| 2024-04-05 | 20.84 | $21.27 | 696900 |
| 2024-04-04 | 20.62 | $21.06 | 755100 |
| 2024-04-03 | 20.41 | $21.13 | 848700 |
| 2024-04-02 | 20.13 | $20.23 | 681105 |
| 2024-04-01 | 20.08 | $20.36 | 686136 |
| 2024-03-28 | 19.98 | $20.30 | 728805 |
| 2024-03-27 | 19.87 | $20.20 | 628100 |
| 2024-03-26 | 19.76 | $20.05 | 682320 |
| 2024-03-25 | 19.69 | $19.81 | 638516 |
| 2024-03-22 | 19.68 | $19.77 | 503000 |
| 2024-03-21 | 19.68 | $20.02 | 724700 |
| 2024-03-20 | 19.60 | $19.68 | 919717 |
| 2024-03-19 | 19.62 | $19.52 | 715414 |
| 2024-03-18 | 19.69 | $19.60 | 854828 |
| 2024-03-15 | 19.76 | $19.95 | 885800 |
| 2024-03-14 | 19.73 | $19.85 | 657210 |
| 2024-03-13 | 19.74 | $20.24 | 695518 |
| 2024-03-12 | 19.62 | $20.12 | 616316 |
| 2024-03-11 | 19.53 | $19.84 | 282535 |
| 2024-03-08 | 19.50 | $19.90 | 723250 |
| 2024-03-07 | 19.46 | $19.61 | 850966 |
| 2024-03-06 | 19.51 | $19.82 | 1.2M |
| 2024-03-05 | 19.50 | $18.96 | 1.5M |
| 2024-03-04 | 19.77 | $18.81 | 2.7M |
| 2024-03-01 | 20.16 | $20.60 | 833000 |
| 2024-02-29 | 20.06 | $20.35 | 563700 |
| 2024-02-28 | 20.03 | $20.23 | 675949 |
| 2024-02-27 | 20.03 | $20.41 | 535021 |
| 2024-02-26 | 19.98 | $20.19 | 661229 |
| 2024-02-23 | 19.99 | $20.03 | 288000 |
| 2024-02-22 | 20.06 | $19.96 | 442117 |
| 2024-02-21 | 20.17 | $20.04 | 644310 |
| 2024-02-20 | 20.28 | $20.28 | 671579 |
| 2024-02-16 | 20.35 | $20.36 | 517951 |
| 2024-02-15 | 20.40 | $20.25 | 567934 |
| 2024-02-14 | 20.51 | $20.40 | 647620 |
| 2024-02-13 | 20.59 | $20.47 | 604614 |
| 2024-02-12 | 20.67 | $20.88 | 619909 |
| 2024-02-09 | 20.64 | $20.53 | 614152 |
| 2024-02-08 | 20.72 | $20.29 | 691900 |
| 2024-02-07 | 20.88 | $20.74 | 726800 |
| 2024-02-06 | 20.94 | $20.36 | 482181 |
| 2024-02-05 | 21.13 | $20.38 | 518907 |
| 2024-02-02 | 21.35 | $20.57 | 429586 |
| 2024-02-01 | 21.55 | $21.05 | 735465 |
| 2024-01-31 | 21.64 | $21.42 | 312030 |
| 2024-01-30 | 21.63 | $21.71 | 310600 |
| 2024-01-29 | 21.51 | $21.28 | 493400 |
| 2024-01-26 | 21.49 | $21.55 | 329035 |
| 2024-01-25 | 21.38 | $21.50 | 455655 |
| 2024-01-24 | 21.25 | $21.60 | 858900 |
| 2024-01-23 | 21.05 | $20.76 | 379620 |
| 2024-01-22 | 21.06 | $21.06 | 399000 |
| 2024-01-19 | 20.98 | $21.12 | 539903 |
| 2024-01-18 | 20.85 | $20.66 | 356100 |
| 2024-01-17 | 20.83 | $20.47 | 264800 |
| 2024-01-16 | 20.85 | $20.46 | 419900 |
| 2024-01-12 | 20.88 | $20.41 | 468639 |
| 2024-01-11 | 20.92 | $20.52 | 438367 |
| 2024-01-10 | 20.93 | $20.51 | 352500 |
| 2024-01-09 | 20.92 | $20.73 | 583904 |
| 2024-01-08 | 20.84 | $20.65 | 639737 |
| 2024-01-05 | 20.75 | $21.05 | 664500 |
| 2024-01-04 | 20.50 | $20.80 | 603218 |
| 2024-01-03 | 20.27 | $20.26 | 542300 |
| 2024-01-02 | 20.15 | $19.81 | 477500 |
| 2023-12-29 | 20.13 | $19.82 | 327326 |
| 2023-12-28 | 20.10 | $19.96 | 255048 |
| 2023-12-27 | 20.01 | $20.06 | 286550 |
| 2023-12-26 | 19.85 | $20.01 | 449129 |
| 2023-12-22 | 19.67 | $20.06 | 509040 |
| 2023-12-21 | 19.42 | $19.87 | 441200 |
| 2023-12-20 | 19.17 | $19.18 | 710715 |
| 2023-12-19 | 19.07 | $19.53 | 540100 |
| 2023-12-18 | 18.84 | $19.02 | 694220 |
| 2023-12-15 | 18.72 | $19.13 | 843476 |
| 2023-12-14 | 18.52 | $18.66 | 442699 |
| 2023-12-13 | 18.43 | $18.36 | 508100 |
| 2023-12-12 | 18.42 | $18.08 | 373400 |
| 2023-12-11 | 18.48 | $18.21 | 340714 |
| 2023-12-08 | 18.52 | $18.33 | 319900 |
| 2023-12-07 | 18.52 | $18.34 | 346348 |
| 2023-12-06 | 18.51 | $18.17 | 365100 |
| 2023-12-05 | 18.55 | $18.30 | 482102 |
| 2023-12-04 | 18.56 | $18.84 | 535604 |
| 2023-12-01 | 18.39 | $18.96 | 521030 |
| 2023-11-30 | 18.14 | $18.43 | 483470 |
| 2023-11-29 | 18.00 | $18.07 | 727107 |
| 2023-11-28 | 17.94 | $17.88 | 665100 |
| 2023-11-27 | 17.93 | $18.00 | 490000 |
| 2023-11-24 | 17.87 | $18.03 | 290743 |
| 2023-11-22 | 17.80 | $17.76 | 342003 |
| 2023-11-21 | 17.79 | $17.92 | 372900 |
| 2023-11-20 | 17.72 | $18.00 | 466881 |
| 2023-11-17 | 17.62 | $17.85 | 513435 |
| 2023-11-16 | 17.55 | $17.67 | 685500 |
| 2023-11-15 | 17.51 | $17.93 | 683700 |
| 2023-11-14 | 17.39 | $17.85 | 857719 |
| 2023-11-13 | 17.26 | $17.27 | 522601 |
| 2023-11-10 | 17.30 | $17.17 | 764300 |
| 2023-11-09 | 17.38 | $17.33 | 893313 |
| 2023-11-08 | 17.43 | $16.93 | 1.1M |
| 2023-11-07 | 17.63 | $17.20 | 907099 |
| 2023-11-06 | 17.78 | $17.64 | 799000 |
| 2023-11-03 | 17.82 | $18.00 | 658023 |
| 2023-11-02 | 17.76 | $17.94 | 827923 |
| 2023-11-01 | 17.71 | $17.63 | 532999 |
| 2023-10-31 | 17.75 | $17.58 | 346300 |
| 2023-10-30 | 17.81 | $17.74 | 517500 |
| 2023-10-27 | 17.84 | $17.75 | 564000 |
| 2023-10-26 | 17.87 | $17.98 | 621600 |
| 2023-10-25 | 17.84 | $17.95 | 523269 |
| 2023-10-24 | 17.81 | $18.02 | 584935 |
| 2023-10-23 | 17.75 | $17.70 | 544300 |
| 2023-10-20 | 17.79 | $17.62 | 447824 |
| 2023-10-19 | 17.85 | $17.52 | 402308 |
| 2023-10-18 | 17.97 | $17.83 | 493100 |
| 2023-10-17 | 18.02 | $18.05 | 550000 |
| 2023-10-16 | 18.01 | $17.83 | 933123 |
| 2023-10-13 | 18.07 | $18.13 | 537941 |
| 2023-10-12 | 18.04 | $17.89 | 318273 |
| 2023-10-11 | 18.09 | $18.27 | 364652 |
| 2023-10-10 | 18.03 | $18.28 | 538500 |
| 2023-10-09 | 17.96 | $18.34 | 291001 |
| 2023-10-06 | 17.85 | $18.22 | 665000 |
| 2023-10-05 | 17.76 | $17.82 | 587700 |
| 2023-10-04 | 17.78 | $17.52 | 1.0M |
| 2023-10-03 | 17.90 | $17.62 | 839515 |
| 2023-10-02 | 18.03 | $18.05 | 555800 |
| 2023-09-29 | 18.05 | $18.34 | 583700 |
| 2023-09-28 | 17.98 | $18.31 | 691700 |
| 2023-09-27 | 17.92 | $18.23 | 626900 |
| 2023-09-26 | 17.87 | $18.22 | 532416 |
| 2023-09-25 | 17.82 | $18.18 | 519300 |
| 2023-09-22 | 17.78 | $18.13 | 522142 |
| 2023-09-21 | 17.75 | $17.99 | 669800 |
| 2023-09-20 | 17.77 | $18.22 | 714623 |
| 2023-09-19 | 17.72 | $18.16 | 575311 |
| 2023-09-18 | 17.70 | $17.95 | 431700 |
| 2023-09-15 | 17.75 | $17.80 | 572000 |
| 2023-09-14 | 17.86 | $18.05 | 799200 |
| 2023-09-13 | 17.93 | $17.99 | 656300 |
| 2023-09-12 | 18.04 | $18.11 | 522736 |
| 2023-09-11 | 18.15 | $18.29 | 615700 |
| 2023-09-08 | 18.23 | $18.19 | 265833 |
| 2023-09-07 | 18.38 | $18.15 | 671200 |
| 2023-09-06 | 18.57 | $18.43 | 416950 |
| 2023-09-05 | 18.74 | $18.65 | 677800 |
| 2023-09-01 | 18.87 | $19.29 | 488165 |
| 2023-08-31 | 18.84 | $19.30 | 649800 |
| 2023-08-30 | 18.80 | $19.39 | 551400 |
| 2023-08-29 | 18.74 | $19.11 | 455023 |
| 2023-08-28 | 18.76 | $18.70 | 555623 |
| 2023-08-25 | 18.92 | $18.65 | 1.1M |
| 2023-08-24 | 19.15 | $18.91 | 599848 |
| 2023-08-23 | 19.35 | $19.16 | 282423 |
| 2023-08-22 | 19.52 | $19.19 | 508911 |
| 2023-08-21 | 19.73 | $19.58 | 408543 |
| 2023-08-18 | 19.86 | $19.70 | 563316 |
| 2023-08-17 | 19.99 | $19.81 | 492900 |
| 2023-08-16 | 20.11 | $19.69 | 434700 |
| 2023-08-15 | 20.30 | $19.97 | 273100 |
| 2023-08-14 | 20.44 | $19.98 | 733249 |
| 2023-08-11 | 20.61 | $20.23 | 429145 |
| 2023-08-10 | 20.75 | $20.38 | 367100 |
| 2023-08-09 | 20.85 | $20.36 | 515985 |
| 2023-08-08 | 20.99 | $20.43 | 318899 |
| 2023-08-07 | 21.13 | $20.49 | 757631 |
| 2023-08-04 | 21.28 | $20.64 | 908754 |
| 2023-08-03 | 21.40 | $21.51 | 882717 |
| 2023-08-02 | 21.27 | $20.78 | 662096 |
| 2023-08-01 | 21.33 | $21.32 | 279644 |
| 2023-07-31 | 21.22 | $21.46 | 426951 |
| 2023-07-28 | 21.04 | $21.58 | 895066 |
| 2023-07-27 | 20.77 | $20.54 | 350000 |
| 2023-07-26 | 20.77 | $20.75 | 245500 |
| 2023-07-25 | 20.69 | $20.64 | 324500 |
| 2023-07-24 | 20.63 | $20.60 | 550500 |
| 2023-07-21 | 20.55 | $20.25 | 535500 |
| 2023-07-20 | 20.57 | $20.20 | 439929 |
| 2023-07-19 | 20.59 | $20.60 | 536771 |
| 2023-07-18 | 20.49 | $20.38 | 412474 |
| 2023-07-17 | 20.42 | $19.90 | 574522 |
| 2023-07-14 | 20.49 | $20.06 | 295618 |
| 2023-07-13 | 20.51 | $20.48 | 364900 |
| 2023-07-12 | 20.39 | $20.48 | 483195 |
| 2023-07-11 | 20.24 | $20.65 | 990111 |
| 2023-07-10 | 20.00 | $20.30 | 595857 |
| 2023-07-07 | 19.80 | $20.15 | 796812 |
| 2023-07-06 | 19.60 | $19.61 | 382191 |
| 2023-07-05 | 19.53 | $19.62 | 268800 |
| 2023-07-03 | 19.43 | $19.74 | 245326 |
| 2023-06-30 | 19.26 | $19.40 | 645918 |
| 2023-06-29 | 19.17 | $19.32 | 526006 |
| 2023-06-28 | 19.08 | $19.07 | 452500 |
| 2023-06-27 | 19.04 | $19.05 | 501027 |
| 2023-06-26 | 19.00 | $18.89 | 539100 |
| 2023-06-23 | 18.99 | $18.81 | 561762 |
| 2023-06-22 | 19.01 | $18.85 | 289517 |
| 2023-06-21 | 19.02 | $18.88 | 356300 |
| 2023-06-20 | 19.01 | $18.87 | 411409 |
| 2023-06-16 | 19.01 | $18.88 | 301215 |
| 2023-06-15 | 19.00 | $19.20 | 335220 |
| 2023-06-14 | 18.88 | $18.83 | 480649 |
| 2023-06-13 | 18.85 | $19.06 | 473345 |
| 2023-06-12 | 18.74 | $18.93 | 497858 |
| 2023-06-09 | 18.64 | $18.92 | 761623 |
| 2023-06-08 | 18.52 | $19.25 | 713943 |
| 2023-06-07 | 18.28 | $18.96 | 620820 |
| 2023-06-06 | 18.07 | $18.77 | 701389 |
| 2023-06-05 | 17.88 | $18.21 | 371392 |
| 2023-06-02 | 17.84 | $18.30 | 416116 |
| 2023-06-01 | 17.76 | $17.79 | 745741 |
| 2023-05-31 | 17.82 | $17.22 | 906634 |
| 2023-05-30 | 18.09 | $17.98 | 676329 |
| 2023-05-26 | 18.18 | $18.04 | 504459 |
| 2023-05-25 | 18.28 | $17.93 | 342759 |
| 2023-05-24 | 18.43 | $17.97 | 262915 |
| 2023-05-23 | 18.61 | $18.17 | 405200 |
| 2023-05-22 | 18.76 | $18.60 | 546818 |
| 2023-05-19 | 18.81 | $19.06 | 461310 |
| 2023-05-18 | 18.73 | $19.09 | 420600 |
| 2023-05-17 | 18.62 | $19.06 | 458100 |
| 2023-05-16 | 18.50 | $18.78 | 699361 |
| 2023-05-15 | 18.45 | $19.24 | 814840 |
| 2023-05-12 | 18.24 | $18.65 | 305807 |
| 2023-05-11 | 18.17 | $18.92 | 792500 |
| 2023-05-10 | 18.01 | $18.55 | 963824 |
| 2023-05-09 | 17.95 | $18.08 | 792600 |
| 2023-05-08 | 18.02 | $18.28 | 670160 |
| 2023-05-05 | 18.05 | $17.81 | 711747 |
| 2023-05-04 | 18.25 | $17.33 | 794600 |
| 2023-05-03 | 18.65 | $18.04 | 646900 |
| 2023-05-02 | 18.91 | $18.26 | 1.1M |
| 2023-05-01 | 19.17 | $18.51 | 783292 |
| 2023-04-28 | 19.40 | $19.14 | 584539 |
| 2023-04-27 | 19.48 | $18.72 | 820343 |
| 2023-04-26 | 19.72 | $18.68 | 635881 |
| 2023-04-25 | 20.02 | $19.06 | 884536 |
| 2023-04-24 | 20.25 | $19.64 | 827946 |
| 2023-04-21 | 20.35 | $19.67 | 453098 |
| 2023-04-20 | 20.45 | $20.26 | 531300 |
| 2023-04-19 | 20.37 | $20.64 | 654937 |
| 2023-04-18 | 20.15 | $20.71 | 479417 |
| 2023-04-17 | 19.86 | $20.68 | 855800 |
| 2023-04-14 | 19.50 | $20.43 | 444500 |
| 2023-04-13 | 19.14 | $20.10 | 561680 |
| 2023-04-12 | 18.80 | $19.58 | 750633 |
| 2023-04-11 | 18.55 | $19.45 | 830246 |
| 2023-04-10 | 18.29 | $18.82 | 773100 |
| 2023-04-06 | 18.18 | $18.41 | 686312 |
| 2023-04-05 | 18.18 | $18.51 | 840966 |
| 2023-04-04 | 18.15 | $18.23 | 371918 |
| 2023-04-03 | 18.21 | $18.44 | 717700 |
| 2023-03-31 | 18.22 | $18.74 | 748818 |
| 2023-03-30 | 18.14 | $18.52 | 230915 |
| 2023-03-29 | 18.13 | $18.66 | 302503 |
| 2023-03-28 | 18.07 | $18.45 | 302400 |
| 2023-03-27 | 18.08 | $18.28 | 328913 |
| 2023-03-24 | 18.15 | $18.08 | 347739 |
| 2023-03-23 | 18.30 | $18.31 | 474300 |
| 2023-03-22 | 18.43 | $18.07 | 380667 |
| 2023-03-21 | 18.66 | $18.52 | 461602 |
| 2023-03-20 | 18.81 | $18.03 | 452000 |
| 2023-03-17 | 19.15 | $18.34 | 868400 |
| 2023-03-16 | 19.47 | $19.04 | 382600 |
| 2023-03-15 | 19.64 | $19.06 | 583010 |
| 2023-03-14 | 19.84 | $19.51 | 453300 |
| 2023-03-13 | 19.94 | $18.97 | 774200 |
| 2023-03-10 | 20.23 | $19.25 | 649154 |
| 2023-03-09 | 20.49 | $19.46 | 702952 |
| 2023-03-08 | 20.73 | $20.59 | 640701 |
| 2023-03-07 | 20.65 | $20.49 | 1.0M |
| 2023-03-06 | 20.58 | $20.58 | 798742 |
| 2023-03-03 | 20.45 | $21.07 | 1.1M |
| 2023-03-02 | 20.13 | $20.70 | 1.2M |
| 2023-03-01 | 19.85 | $20.54 | 1.7M |
| 2023-02-28 | 19.56 | $19.38 | 690116 |
| 2023-02-27 | 19.56 | $20.08 | 799338 |
| 2023-02-24 | 19.33 | $19.48 | 420506 |
| 2023-02-23 | 19.24 | $19.40 | 485759 |
| 2023-02-22 | 19.14 | $18.55 | 333635 |
| 2023-02-21 | 19.30 | $18.63 | 530218 |
| 2023-02-17 | 19.45 | $19.62 | 551500 |
| 2023-02-16 | 19.32 | $19.28 | 427844 |
| 2023-02-15 | 19.27 | $18.64 | 342734 |
| 2023-02-14 | 19.39 | $18.61 | 613848 |
| 2023-02-13 | 19.55 | $18.76 | 461600 |
| 2023-02-10 | 19.68 | $19.18 | 408082 |
| 2023-02-09 | 19.70 | $19.60 | 520981 |
| 2023-02-08 | 19.58 | $19.63 | 374500 |
| 2023-02-07 | 19.41 | $19.42 | 993705 |
| 2023-02-06 | 19.26 | $19.42 | 407402 |
| 2023-02-03 | 19.06 | $19.37 | 804999 |
| 2023-02-02 | 18.83 | $18.82 | 443020 |
| 2023-02-01 | 18.71 | $19.13 | 445500 |
| 2023-01-31 | 18.46 | $18.53 | 304617 |
| 2023-01-30 | 18.34 | $17.99 | 377200 |
| 2023-01-27 | 18.36 | $18.40 | 351232 |
| 2023-01-26 | 18.24 | $17.92 | 437118 |
| 2023-01-25 | 18.24 | $18.18 | 413300 |
| 2023-01-24 | 18.16 | $18.39 | 471800 |
| 2023-01-23 | 17.98 | $18.15 | 675124 |
| 2023-01-20 | 17.83 | $18.00 | 377930 |
| 2023-01-19 | 17.70 | $17.86 | 453800 |
| 2023-01-18 | 17.57 | $17.80 | 439117 |
| 2023-01-17 | 17.43 | $17.74 | 369900 |
| 2023-01-13 | 17.27 | $17.70 | 282327 |
| 2023-01-12 | 17.09 | $17.46 | 353114 |
| 2023-01-11 | 16.95 | $17.47 | 329603 |
| 2023-01-10 | 16.77 | $17.35 | 242425 |
| 2023-01-09 | 16.58 | $17.11 | 1.2M |
| 2023-01-06 | 16.44 | $16.52 | 602500 |
| 2023-01-05 | 16.46 | $16.10 | 735800 |
| 2023-01-04 | 16.62 | $16.46 | 430000 |
| 2023-01-03 | 16.70 | $16.61 | 408600 |
| 2022-12-30 | 16.75 | $16.65 | 413034 |
| 2022-12-29 | 16.80 | $16.98 | 588900 |
| 2022-12-28 | 16.76 | $16.89 | 544500 |
| 2022-12-27 | 16.75 | $16.81 | 396834 |
| 2022-12-23 | 16.75 | $17.11 | 296500 |
| 2022-12-22 | 16.67 | $16.73 | 385600 |
| 2022-12-21 | 16.69 | $17.07 | 567632 |
| 2022-12-20 | 16.62 | $16.41 | 763614 |
| 2022-12-19 | 16.74 | $16.20 | 648600 |
| 2022-12-16 | 16.95 | $16.93 | 440700 |
| 2022-12-15 | 16.98 | $17.29 | 345325 |
| 2022-12-14 | 16.91 | $17.19 | 300800 |
| 2022-12-13 | 16.86 | $17.39 | 401430 |
| 2022-12-12 | 16.74 | $17.11 | 447700 |
| 2022-12-09 | 16.68 | $17.33 | 677303 |
| 2022-12-08 | 16.55 | $17.07 | 806485 |
| 2022-12-07 | 16.47 | $16.15 | 1.2M |
| 2022-12-06 | 16.68 | $16.24 | 568683 |
| 2022-12-05 | 16.90 | $16.46 | 436600 |
| 2022-12-02 | 17.11 | $16.86 | 444145 |
| 2022-12-01 | 17.25 | $16.99 | 334900 |
| 2022-11-30 | 17.38 | $17.36 | 462508 |
| 2022-11-29 | 17.42 | $17.16 | 223600 |
| 2022-11-28 | 17.53 | $17.08 | 364145 |
| 2022-11-25 | 17.69 | $17.45 | 179012 |
| 2022-11-23 | 17.77 | $17.37 | 316003 |
| 2022-11-22 | 17.90 | $17.40 | 397300 |
| 2022-11-21 | 18.04 | $17.33 | 407537 |
| 2022-11-18 | 18.23 | $17.63 | 527400 |
| 2022-11-17 | 18.36 | $17.74 | 500276 |
| 2022-11-16 | 18.48 | $17.77 | 512107 |
| 2022-11-15 | 18.61 | $18.44 | 573300 |
| 2022-11-14 | 18.54 | $18.25 | 705700 |
| 2022-11-11 | 18.52 | $19.07 | 736900 |
| 2022-11-10 | 18.23 | $18.61 | 731700 |
| 2022-11-09 | 18.00 | $18.27 | 1.1M |
| 2022-11-08 | 17.84 | $17.95 | 573700 |
| 2022-11-07 | 17.73 | $18.14 | 357153 |
| 2022-11-04 | 17.53 | $17.73 | 571800 |
| 2022-11-03 | 17.42 | $16.96 | 290147 |
| 2022-11-02 | 17.53 | $17.05 | 446638 |
| 2022-11-01 | 17.63 | $17.68 | 479421 |
| 2022-10-31 | 17.54 | $17.10 | 424049 |
| 2022-10-28 | 17.62 | $17.28 | 386241 |
| 2022-10-27 | 17.66 | $17.20 | 557979 |
| 2022-10-26 | 17.72 | $17.64 | 580908 |
| 2022-10-25 | 17.65 | $18.24 | 422786 |
| 2022-10-24 | 17.37 | $17.79 | 476114 |
| 2022-10-21 | 17.17 | $17.51 | 464504 |
| 2022-10-20 | 17.02 | $17.12 | 329826 |
| 2022-10-19 | 16.95 | $17.26 | 428300 |
| 2022-10-18 | 16.82 | $17.49 | 440610 |
| 2022-10-17 | 16.59 | $17.15 | 304178 |
| 2022-10-14 | 16.43 | $17.31 | 469007 |
| 2022-10-13 | 16.18 | $17.00 | 545000 |
| 2022-10-12 | 15.98 | $16.35 | 427300 |
| 2022-10-11 | 15.95 | $16.06 | 687500 |
| 2022-10-10 | 16.01 | $16.00 | 640221 |
| 2022-10-07 | 16.11 | $16.90 | 510400 |
| 2022-10-06 | 15.96 | $16.81 | 352466 |
| 2022-10-05 | 15.82 | $16.52 | 350600 |
| 2022-10-04 | 15.74 | $16.78 | 509637 |
| 2022-10-03 | 15.58 | $16.19 | 378106 |
| 2022-09-30 | 15.59 | $15.78 | 456339 |
| 2022-09-29 | 15.75 | $15.52 | 724200 |
| 2022-09-28 | 16.04 | $16.19 | 564589 |
| 2022-09-27 | 16.19 | $16.05 | 545313 |
| 2022-09-26 | 16.43 | $15.31 | 973611 |
| 2022-09-23 | 16.97 | $15.77 | 1.2M |
| 2022-09-22 | 17.50 | $16.54 | 729600 |
| 2022-09-21 | 17.90 | $17.10 | 560246 |
| 2022-09-20 | 18.22 | $17.64 | 494867 |
| 2022-09-19 | 18.44 | $17.27 | 829400 |
| 2022-09-16 | 18.82 | $18.04 | 943300 |
| 2022-09-15 | 19.04 | $18.60 | 450829 |
| 2022-09-14 | 19.13 | $19.37 | 525280 |
| 2022-09-13 | 19.00 | $19.18 | 560786 |
| 2022-09-12 | 18.89 | $19.74 | 663700 |
| 2022-09-09 | 18.57 | $19.78 | 954500 |
| 2022-09-08 | 18.18 | $18.71 | 667731 |
| 2022-09-07 | 18.03 | $17.97 | 1.1M |
| 2022-09-06 | 18.10 | $18.16 | 702937 |
| 2022-09-02 | 18.12 | $18.64 | 1.0M |
| 2022-09-01 | 17.99 | $18.44 | 738608 |
| 2022-08-31 | 17.91 | $18.56 | 1.2M |
| 2022-08-30 | 17.77 | $18.62 | 2.5M |
| 2022-08-29 | 17.59 | $16.79 | 633833 |
| 2022-08-26 | 17.95 | $16.98 | 569600 |
| 2022-08-25 | 18.34 | $17.68 | 431642 |
| 2022-08-24 | 18.60 | $17.49 | 392806 |
| 2022-08-23 | 18.97 | $17.48 | 751006 |
| 2022-08-22 | 19.42 | $17.84 | 694113 |
| 2022-08-19 | 19.85 | $18.53 | 1.0M |
| 2022-08-18 | 20.16 | $19.54 | 503820 |
| 2022-08-17 | 20.19 | $18.83 | 584400 |
| 2022-08-16 | 20.45 | $19.37 | 481800 |
| 2022-08-15 | 20.58 | $19.37 | 526304 |
| 2022-08-12 | 20.72 | $20.09 | 671716 |
| 2022-08-11 | 20.65 | $20.53 | 696503 |
| 2022-08-10 | 20.40 | $20.22 | 522839 |
| 2022-08-09 | 20.18 | $19.76 | 404310 |
| 2022-08-08 | 20.04 | $19.64 | 793120 |
| 2022-08-05 | 19.89 | $19.62 | 914400 |
| 2022-08-04 | 19.69 | $19.09 | 1.3M |
| 2022-08-03 | 19.61 | $20.07 | 748035 |
| 2022-08-02 | 19.18 | $20.04 | 834300 |
| 2022-08-01 | 18.66 | $19.92 | 1.6M |
| 2022-07-29 | 18.04 | $18.72 | 503600 |
| 2022-07-28 | 17.67 | $18.35 | 1.5M |
| 2022-07-27 | 17.33 | $17.93 | 657269 |
| 2022-07-26 | 17.04 | $17.24 | 330400 |
| 2022-07-25 | 16.92 | $17.37 | 262300 |
| 2022-07-22 | 16.72 | $17.37 | 356142 |
| 2022-07-21 | 16.49 | $17.77 | 436229 |
| 2022-07-20 | 16.08 | $17.88 | 1.1M |
| 2022-07-19 | 15.56 | $17.40 | 660000 |
| 2022-07-18 | 15.09 | $16.69 | 953542 |
| 2022-07-15 | 14.76 | $15.71 | 566209 |
| 2022-07-14 | 14.68 | $15.20 | 579132 |
| 2022-07-13 | 14.78 | $15.50 | 1.3M |
| 2022-07-12 | 14.83 | $15.32 | 424925 |
| 2022-07-11 | 14.97 | $15.37 | 388533 |
| 2022-07-08 | 15.14 | $15.92 | 661246 |
| 2022-07-07 | 15.22 | $15.77 | 674427 |
| 2022-07-06 | 15.38 | $15.19 | 1.3M |
| 2022-07-05 | 15.79 | $15.76 | 722217 |
| 2022-07-01 | 16.13 | $16.24 | 828000 |
| 2022-06-30 | 16.42 | $16.52 | 598122 |
| 2022-06-29 | 16.72 | $16.76 | 867405 |
| 2022-06-28 | 17.03 | $17.35 | 466300 |
| 2022-06-27 | 17.25 | $17.81 | 684347 |
| 2022-06-24 | 17.39 | $17.05 | 572519 |
| 2022-06-23 | 17.83 | $17.13 | 1.4M |
| 2022-06-22 | 18.36 | $17.35 | 1.4M |
| 2022-06-21 | 18.97 | $18.49 | 527300 |
| 2022-06-17 | 19.36 | $18.35 | 1.2M |
| 2022-06-16 | 19.91 | $18.62 | 1.1M |
| 2022-06-15 | 20.50 | $19.84 | 728344 |
| 2022-06-14 | 20.84 | $19.95 | 900021 |
| 2022-06-13 | 21.24 | $19.16 | 1.3M |
| 2022-06-10 | 21.97 | $20.89 | 1.0M |
| 2022-06-09 | 22.33 | $21.05 | 1.6M |
| 2022-06-08 | 22.71 | $21.86 | 1.9M |
| 2022-06-07 | 22.92 | $23.48 | 914647 |
| 2022-06-06 | 22.66 | $22.95 | 473944 |
| 2022-06-03 | 22.52 | $23.06 | 585090 |
| 2022-06-02 | 22.30 | $23.15 | 1.4M |
| 2022-06-01 | 22.01 | $22.22 | 1.2M |
| 2022-05-31 | 21.96 | $21.76 | 794249 |
| 2022-05-27 | 22.04 | $22.26 | 1.2M |
| 2022-05-26 | 21.99 | $22.37 | 592704 |
| 2022-05-25 | 21.90 | $22.21 | 662216 |
| 2022-05-24 | 21.84 | $21.94 | 546609 |
| 2022-05-23 | 21.87 | $22.69 | 977881 |
| 2022-05-20 | 21.67 | $22.17 | 1.1M |
| 2022-05-19 | 21.60 | $22.25 | 1.0M |
| 2022-05-18 | 21.51 | $21.70 | 784709 |
| 2022-05-17 | 21.58 | $22.64 | 1.1M |
| 2022-05-16 | 21.39 | $22.51 | 663687 |
| 2022-05-13 | 21.21 | $21.67 | 888137 |
| 2022-05-12 | 21.27 | $20.80 | 1.3M |
| 2022-05-11 | 21.64 | $21.45 | 912044 |
| 2022-05-10 | 21.90 | $22.01 | 1.2M |
| 2022-05-09 | 22.06 | $21.31 | 2.0M |
| 2022-05-06 | 22.49 | $23.05 | 878561 |
| 2022-05-05 | 22.48 | $23.46 | 563055 |
| 2022-05-04 | 22.35 | $24.06 | 649716 |
| 2022-05-03 | 22.02 | $23.73 | 938948 |
| 2022-05-02 | 21.75 | $22.51 | 1.2M |
| 2022-04-29 | 21.82 | $22.24 | 565582 |
| 2022-04-28 | 22.02 | $22.55 | 668462 |
| 2022-04-27 | 22.20 | $22.52 | 1.0M |
| 2022-04-26 | 22.44 | $21.49 | 1.3M |
| 2022-04-25 | 23.09 | $21.90 | 1.7M |
| 2022-04-22 | 23.77 | $23.32 | 1.3M |
| 2022-04-21 | 24.18 | $24.16 | 1.4M |
| 2022-04-20 | 24.42 | $25.68 | 1.1M |
| 2022-04-19 | 24.25 | $26.20 | 1.3M |
| 2022-04-18 | 23.89 | $25.63 | 1.4M |
| 2022-04-14 | 23.66 | $24.80 | 1.4M |
| 2022-04-13 | 23.67 | $23.72 | 769818 |
| 2022-04-12 | 24.04 | $23.55 | 1.8M |
| 2022-04-11 | 24.58 | $23.02 | 2.7M |
| 2022-04-08 | 25.42 | $24.24 | 1.2M |
| 2022-04-07 | 26.07 | $24.56 | 1.6M |
| 2022-04-06 | 26.78 | $24.57 | 1.9M |
| 2022-04-05 | 27.65 | $25.64 | 1.9M |
| 2022-04-04 | 28.37 | $26.48 | 3.2M |
| 2022-04-01 | 28.98 | $28.95 | 2.1M |
| 2022-03-31 | 28.94 | $28.49 | 961961 |
| 2022-03-30 | 29.02 | $28.63 | 520183 |
| 2022-03-29 | 29.08 | $28.81 | 1.5M |
| 2022-03-28 | 29.08 | $29.23 | 1.4M |
| 2022-03-25 | 28.94 | $28.08 | 639394 |
| 2022-03-24 | 29.12 | $28.33 | 704945 |
| 2022-03-23 | 29.26 | $29.03 | 873205 |
| 2022-03-22 | 29.18 | $28.94 | 1.3M |
| 2022-03-21 | 29.11 | $29.08 | 840702 |
| 2022-03-18 | 28.96 | $29.18 | 874391 |
| 2022-03-17 | 28.74 | $29.19 | 1.1M |
| 2022-03-16 | 28.45 | $28.87 | 1.3M |
| 2022-03-15 | 28.19 | $27.42 | 941425 |
| 2022-03-14 | 28.32 | $27.45 | 1.3M |
| 2022-03-11 | 28.45 | $29.43 | 1.1M |
| 2022-03-10 | 27.97 | $28.80 | 1.7M |
| 2022-03-09 | 27.58 | $27.62 | 1.5M |
| 2022-03-08 | 27.47 | $27.75 | 1.6M |
| 2022-03-07 | 27.28 | $27.23 | 1.1M |
| 2022-03-04 | 27.20 | $27.89 | 1.2M |
| 2022-03-03 | 26.90 | $28.83 | 1.9M |
| 2022-03-02 | 26.22 | $27.47 | 3.4M |
| 2022-03-01 | 25.81 | $25.29 | 1.2M |
| 2022-02-28 | 26.01 | $25.80 | 1.4M |
| 2022-02-25 | 26.09 | $26.38 | 832651 |
| 2022-02-24 | 26.00 | $25.11 | 1.1M |
| 2022-02-23 | 26.29 | $24.96 | 1.1M |
| 2022-02-22 | 26.69 | $26.18 | 997900 |
| 2022-02-18 | 26.78 | $25.30 | 941100 |
| 2022-02-17 | 27.15 | $26.10 | 1.2M |
| 2022-02-16 | 27.34 | $26.26 | 581815 |
| 2022-02-15 | 27.51 | $26.54 | 886858 |
| 2022-02-14 | 27.61 | $26.09 | 980984 |
| 2022-02-11 | 27.85 | $27.11 | 1.3M |
| 2022-02-10 | 27.80 | $28.37 | 1.9M |
| 2022-02-09 | 27.32 | $27.26 | 1.1M |
| 2022-02-08 | 27.07 | $26.80 | 676908 |
| 2022-02-07 | 26.88 | $27.09 | 1.1M |
| 2022-02-04 | 26.55 | $25.74 | 969704 |
| 2022-02-03 | 26.54 | $26.00 | 933100 |
| 2022-02-02 | 26.43 | $27.00 | 1.1M |
| 2022-02-01 | 25.97 | $27.39 | 2.5M |
| 2022-01-31 | 25.26 | $26.82 | 1.7M |
| 2022-01-28 | 24.56 | $26.02 | 1.5M |
| 2022-01-27 | 23.95 | $24.43 | 825219 |
| 2022-01-26 | 23.70 | $23.79 | 764338 |
| 2022-01-25 | 23.60 | $22.67 | 630825 |
| 2022-01-24 | 23.82 | $22.20 | 1.5M |
| 2022-01-21 | 24.23 | $22.96 | 1.3M |
| 2022-01-20 | 24.48 | $24.56 | 814800 |
| 2022-01-19 | 24.26 | $24.35 | 402000 |
| 2022-01-18 | 24.06 | $24.70 | 729894 |
| 2022-01-14 | 23.68 | $24.49 | 779600 |
| 2022-01-13 | 23.29 | $23.58 | 579998 |
| 2022-01-12 | 23.08 | $23.40 | 634516 |
| 2022-01-11 | 22.89 | $23.28 | 384716 |
| 2022-01-10 | 22.68 | $22.53 | 519528 |
| 2022-01-07 | 22.67 | $22.61 | 241723 |
| 2022-01-06 | 22.62 | $22.47 | 295112 |
| 2022-01-05 | 22.60 | $22.51 | 373917 |
| 2022-01-04 | 22.56 | $23.21 | 704302 |
| 2022-01-03 | 22.30 | $23.28 | 1.3M |
| 2021-12-31 | 21.95 | $22.91 | 276131 |
| 2021-12-30 | 21.64 | $22.49 | 308022 |
| 2021-12-29 | 21.40 | $22.39 | 333837 |
| 2021-12-28 | 21.15 | $21.67 | 274900 |
| 2021-12-27 | 21.07 | $21.98 | 263957 |
| 2021-12-23 | 20.89 | $21.79 | 218435 |
| 2021-12-22 | 20.75 | $21.65 | 269000 |
| 2021-12-21 | 20.62 | $21.31 | 304309 |
| 2021-12-20 | 20.60 | $20.78 | 435300 |
| 2021-12-17 | 20.75 | $20.97 | 371666 |
| 2021-12-16 | 20.88 | $20.81 | 543400 |
| 2021-12-15 | 21.11 | $21.02 | 817600 |
| 2021-12-14 | 21.34 | $20.60 | 547200 |
| 2021-12-13 | 21.77 | $21.18 | 788208 |
| 2021-12-10 | 22.11 | $21.98 | 383324 |
| 2021-12-09 | 22.29 | $22.30 | 412313 |
| 2021-12-08 | 22.41 | $22.78 | 497500 |
| 2021-12-07 | 22.42 | $22.91 | 698466 |
| 2021-12-06 | 22.39 | $22.57 | 615913 |
| 2021-12-03 | 22.47 | $21.96 | 757100 |
| 2021-12-02 | 22.78 | $22.50 | 550709 |
| 2021-12-01 | 22.98 | $21.84 | 735576 |
| 2021-11-30 | 23.45 | $22.69 | 941307 |
| 2021-11-29 | 23.75 | $23.98 | 686100 |
| 2021-11-26 | 23.71 | $23.63 | 600713 |
| 2021-11-24 | 23.77 | $24.21 | 785411 |
| 2021-11-23 | 23.66 | $23.23 | 585851 |
| 2021-11-22 | 23.84 | $23.63 | 976808 |
| 2021-11-19 | 23.93 | $22.70 | 495932 |
| 2021-11-18 | 24.34 | $23.14 | 747600 |
| 2021-11-17 | 24.69 | $23.22 | 689298 |
| 2021-11-16 | 25.09 | $23.55 | 1.0M |
| 2021-11-15 | 25.46 | $24.73 | 775157 |
| 2021-11-12 | 25.52 | $26.03 | 586124 |
| 2021-11-11 | 25.17 | $25.89 | 780200 |
| 2021-11-10 | 24.78 | $26.17 | 1.5M |
| 2021-11-09 | 24.21 | $25.17 | 964200 |
| 2021-11-08 | 23.82 | $24.00 | 808800 |
| 2021-11-05 | 23.71 | $23.04 | 989052 |
| 2021-11-04 | 23.87 | $23.94 | 551629 |
| 2021-11-03 | 23.78 | $24.64 | 993315 |
| 2021-11-02 | 23.45 | $23.90 | 481441 |
| 2021-11-01 | 23.27 | $24.13 | 589127 |
| 2021-10-29 | 22.98 | $23.28 | 380946 |
| 2021-10-28 | 22.89 | $23.18 | 493900 |
| 2021-10-27 | 22.81 | $22.10 | 518426 |
| 2021-10-26 | 23.06 | $23.15 | 603534 |
| 2021-10-25 | 23.03 | $23.83 | 567423 |
| 2021-10-22 | 22.77 | $23.42 | 345047 |
| 2021-10-21 | 22.59 | $23.35 | 472214 |
| 2021-10-20 | 22.40 | $23.79 | 562100 |
| 2021-10-19 | 22.02 | $23.44 | 903000 |
| 2021-10-18 | 21.68 | $23.07 | 669461 |
| 2021-10-15 | 21.39 | $22.03 | 609923 |
| 2021-10-14 | 21.38 | $21.08 | 912714 |
| 2021-10-13 | 21.67 | $21.90 | 920003 |
| 2021-10-12 | 21.78 | $21.81 | 530915 |
| 2021-10-11 | 21.95 | $21.48 | 431843 |
| 2021-10-08 | 22.27 | $21.48 | 552847 |
| 2021-10-07 | 22.66 | $21.86 | 597573 |
| 2021-10-06 | 23.02 | $21.93 | 528200 |
| 2021-10-05 | 23.44 | $22.09 | 1.1M |
| 2021-10-04 | 23.90 | $21.17 | 2.1M |
| 2021-10-01 | 24.74 | $24.47 | 768900 |
| 2021-09-30 | 24.71 | $23.71 | 849439 |
| 2021-09-29 | 24.90 | $24.15 | 955241 |
| 2021-09-28 | 24.98 | $24.85 | 785300 |
| 2021-09-27 | 24.83 | $25.09 | 688981 |
| 2021-09-24 | 24.56 | $24.29 | 543108 |
| 2021-09-23 | 24.47 | $24.00 | 702800 |
| 2021-09-22 | 24.44 | $23.42 | 646710 |
| 2021-09-21 | 24.56 | $23.09 | 699603 |
| 2021-09-20 | 24.79 | $22.64 | 1.3M |
| 2021-09-17 | 25.19 | $24.47 | 615182 |
| 2021-09-16 | 25.07 | $24.73 | 837231 |
| 2021-09-15 | 24.82 | $25.22 | 994900 |
| 2021-09-14 | 24.32 | $24.04 | 1.8M |
| 2021-09-13 | 24.07 | $23.64 | 578783 |
| 2021-09-10 | 23.86 | $23.74 | 748477 |
| 2021-09-09 | 23.55 | $23.59 | 676512 |
| 2021-09-08 | 23.19 | $23.18 | 772530 |
| 2021-09-07 | 22.86 | $23.69 | 834852 |
| 2021-09-03 | 22.27 | $23.28 | 968930 |
| 2021-09-02 | 21.66 | $22.79 | 1.6M |
| 2021-09-01 | 21.06 | $21.84 | 1.8M |
| 2021-08-31 | 20.60 | $20.18 | 509818 |
| 2021-08-30 | 20.57 | $20.57 | 437848 |
| 2021-08-27 | 20.38 | $20.70 | 566803 |
| 2021-08-26 | 20.10 | $19.90 | 656200 |
| 2021-08-25 | 20.01 | $20.18 | 764354 |
| 2021-08-24 | 19.79 | $20.09 | 998900 |
| 2021-08-23 | 19.54 | $19.81 | 644911 |
| 2021-08-20 | 19.32 | $18.88 | 561135 |
| 2021-08-19 | 19.34 | $18.59 | 888621 |
| 2021-08-18 | 19.44 | $19.64 | 679200 |
| 2021-08-17 | 19.22 | $18.92 | 476500 |
| 2021-08-16 | 19.17 | $19.38 | 412538 |
| 2021-08-13 | 18.95 | $19.26 | 463200 |
| 2021-08-12 | 18.72 | $19.52 | 467014 |
| 2021-08-11 | 18.35 | $19.23 | 545746 |
| 2021-08-10 | 17.98 | $19.11 | 812600 |
| 2021-08-09 | 17.57 | $17.96 | 917200 |
| 2021-08-06 | 17.43 | $18.35 | 686200 |
| 2021-08-05 | 17.14 | $18.27 | 912709 |
| 2021-08-04 | 16.81 | $17.14 | 1.1M |
| 2021-08-03 | 16.78 | $17.15 | 704911 |
| 2021-08-02 | 16.74 | $17.25 | 657300 |
| 2021-07-30 | 16.67 | $17.32 | 484844 |
| 2021-07-29 | 16.57 | $17.78 | 669725 |
| 2021-07-28 | 16.31 | $16.78 | 538132 |
| 2021-07-27 | 16.33 | $16.34 | 659031 |
| 2021-07-26 | 16.49 | $17.23 | 260483 |
| 2021-07-23 | 16.43 | $16.83 | 418000 |
| 2021-07-22 | 16.48 | $17.21 | 346135 |
| 2021-07-21 | 16.45 | $17.48 | 609900 |
| 2021-07-20 | 16.33 | $16.60 | 466227 |
| 2021-07-19 | 16.49 | $16.14 | 733643 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.55
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.57
Average
52.53
Maximum
89.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.55 | $40.61 | 166191 |
| 2026-07-16 | 62.60 | $41.63 | 313800 |
| 2026-07-15 | 60.69 | $41.14 | 240217 |
| 2026-07-14 | 61.30 | $41.24 | 307416 |
| 2026-07-13 | 59.65 | $40.81 | 228902 |
| 2026-07-10 | 56.58 | $40.06 | 243356 |
| 2026-07-09 | 53.83 | $39.44 | 441148 |
| 2026-07-08 | 56.01 | $39.84 | 251900 |
| 2026-07-07 | 51.94 | $38.96 | 181900 |
| 2026-07-06 | 52.10 | $38.99 | 268100 |
| 2026-07-02 | 47.72 | $38.11 | 201422 |
| 2026-07-01 | 45.97 | $37.78 | 201233 |
| 2026-06-30 | 45.01 | $37.60 | 300846 |
| 2026-06-29 | 45.60 | $37.74 | 249500 |
| 2026-06-26 | 45.81 | $37.79 | 312430 |
| 2026-06-25 | 47.02 | $38.09 | 235900 |
| 2026-06-24 | 49.51 | $38.69 | 283832 |
| 2026-06-23 | 51.01 | $39.04 | 285647 |
| 2026-06-22 | 47.93 | $38.32 | 403441 |
| 2026-06-18 | 46.01 | $37.89 | 369500 |
| 2026-06-17 | 46.35 | $37.98 | 252004 |
| 2026-06-16 | 49.44 | $38.78 | 299709 |
| 2026-06-15 | 51.73 | $39.34 | 346310 |
| 2026-06-12 | 54.89 | $40.07 | 256407 |
| 2026-06-11 | 49.30 | $38.68 | 174041 |
| 2026-06-10 | 46.82 | $38.13 | 261450 |
| 2026-06-09 | 48.58 | $38.56 | 267269 |
| 2026-06-08 | 45.31 | $37.84 | 303700 |
| 2026-06-05 | 46.44 | $38.13 | 336927 |
| 2026-06-04 | 45.50 | $37.92 | 296975 |
| 2026-06-03 | 43.77 | $37.53 | 378749 |
| 2026-06-02 | 43.91 | $37.57 | 328437 |
| 2026-06-01 | 45.11 | $37.93 | 451646 |
| 2026-05-29 | 38.45 | $36.43 | 351573 |
| 2026-05-28 | 38.54 | $36.46 | 576063 |
| 2026-05-27 | 39.34 | $36.74 | 579880 |
| 2026-05-26 | 41.71 | $37.54 | 599331 |
| 2026-05-22 | 43.19 | $38.02 | 877919 |
| 2026-05-21 | 54.34 | $40.94 | 339205 |
| 2026-05-20 | 56.72 | $41.44 | 330500 |
| 2026-05-19 | 52.14 | $40.29 | 260752 |
| 2026-05-18 | 57.25 | $41.31 | 515208 |
| 2026-05-15 | 55.42 | $40.86 | 286082 |
| 2026-05-14 | 58.15 | $41.38 | 250800 |
| 2026-05-13 | 57.65 | $41.25 | 292402 |
| 2026-05-12 | 60.48 | $41.79 | 355900 |
| 2026-05-11 | 60.45 | $41.78 | 279116 |
| 2026-05-08 | 63.09 | $42.29 | 278800 |
| 2026-05-07 | 60.66 | $41.53 | 400210 |
| 2026-05-06 | 61.06 | $41.61 | 444610 |
| 2026-05-05 | 60.72 | $41.50 | 523800 |
| 2026-05-04 | 54.73 | $39.75 | 243749 |
| 2026-05-01 | 58.72 | $40.57 | 242301 |
| 2026-04-30 | 58.12 | $40.40 | 250400 |
| 2026-04-29 | 54.53 | $39.43 | 187600 |
| 2026-04-28 | 55.61 | $39.66 | 283152 |
| 2026-04-27 | 53.69 | $39.15 | 407513 |
| 2026-04-24 | 51.30 | $38.54 | 216928 |
| 2026-04-23 | 47.55 | $37.65 | 152600 |
| 2026-04-22 | 49.89 | $38.22 | 353059 |
| 2026-04-21 | 46.04 | $37.35 | 218323 |
| 2026-04-20 | 51.14 | $38.54 | 198060 |
| 2026-04-17 | 53.07 | $38.95 | 323600 |
| 2026-04-16 | 54.34 | $39.22 | 283562 |
| 2026-04-15 | 53.11 | $38.91 | 176300 |
| 2026-04-14 | 52.68 | $38.80 | 217300 |
| 2026-04-13 | 53.32 | $38.95 | 251318 |
| 2026-04-10 | 50.96 | $38.32 | 175655 |
| 2026-04-09 | 50.77 | $38.27 | 266200 |
| 2026-04-08 | 53.25 | $38.91 | 185140 |
| 2026-04-07 | 49.56 | $37.90 | 184333 |
| 2026-04-06 | 53.66 | $38.93 | 300048 |
| 2026-04-02 | 51.74 | $38.41 | 187546 |
| 2026-04-01 | 48.77 | $37.64 | 280849 |
| 2026-03-31 | 47.12 | $37.23 | 344307 |
| 2026-03-30 | 41.59 | $35.96 | 378920 |
| 2026-03-27 | 43.97 | $36.65 | 372619 |
| 2026-03-26 | 49.57 | $38.09 | 303541 |
| 2026-03-25 | 51.30 | $38.49 | 290000 |
| 2026-03-24 | 55.73 | $39.45 | 381437 |
| 2026-03-23 | 50.58 | $38.23 | 367652 |
| 2026-03-20 | 48.58 | $37.80 | 1.1M |
| 2026-03-19 | 52.94 | $38.72 | 364700 |
| 2026-03-18 | 51.36 | $38.37 | 376728 |
| 2026-03-17 | 50.32 | $38.14 | 399000 |
| 2026-03-16 | 48.88 | $37.82 | 463118 |
| 2026-03-13 | 45.84 | $37.17 | 359408 |
| 2026-03-12 | 46.85 | $37.42 | 371756 |
| 2026-03-11 | 52.38 | $38.67 | 315592 |
| 2026-03-10 | 57.30 | $39.63 | 454983 |
| 2026-03-09 | 55.31 | $39.15 | 669509 |
| 2026-03-06 | 53.85 | $38.81 | 639755 |
| 2026-03-05 | 52.61 | $38.52 | 923005 |
| 2026-03-04 | 61.93 | $40.22 | 543600 |
| 2026-03-03 | 61.67 | $40.15 | 420627 |
| 2026-03-02 | 67.77 | $41.10 | 603900 |
| 2026-02-27 | 67.70 | $41.08 | 496209 |
| 2026-02-26 | 65.53 | $40.41 | 403523 |
| 2026-02-25 | 63.73 | $39.89 | 448518 |
| 2026-02-24 | 61.09 | $39.18 | 485122 |
| 2026-02-23 | 62.93 | $39.48 | 418686 |
| 2026-02-20 | 67.97 | $40.26 | 379700 |
| 2026-02-19 | 64.39 | $39.23 | 273629 |
| 2026-02-18 | 63.60 | $39.02 | 267726 |
| 2026-02-17 | 62.97 | $38.85 | 368649 |
| 2026-02-13 | 60.28 | $38.15 | 261620 |
| 2026-02-12 | 56.12 | $37.19 | 299616 |
| 2026-02-11 | 59.84 | $37.79 | 243550 |
| 2026-02-10 | 57.38 | $37.24 | 222942 |
| 2026-02-09 | 57.75 | $37.30 | 353520 |
| 2026-02-06 | 54.82 | $36.66 | 281524 |
| 2026-02-05 | 49.07 | $35.56 | 305393 |
| 2026-02-04 | 51.56 | $36.00 | 414303 |
| 2026-02-03 | 60.85 | $37.39 | 325200 |
| 2026-02-02 | 65.71 | $37.99 | 274093 |
| 2026-01-30 | 63.64 | $37.54 | 235042 |
| 2026-01-29 | 63.88 | $37.57 | 327901 |
| 2026-01-28 | 63.62 | $37.51 | 398200 |
| 2026-01-27 | 62.26 | $37.20 | 430400 |
| 2026-01-26 | 58.98 | $36.50 | 270700 |
| 2026-01-23 | 56.89 | $36.09 | 234159 |
| 2026-01-22 | 58.26 | $36.29 | 299110 |
| 2026-01-21 | 58.26 | $36.29 | 552602 |
| 2026-01-20 | 53.04 | $35.27 | 314222 |
| 2026-01-16 | 52.87 | $35.24 | 379523 |
| 2026-01-15 | 58.53 | $36.11 | 296900 |
| 2026-01-14 | 60.73 | $36.42 | 246500 |
| 2026-01-13 | 57.02 | $35.67 | 258428 |
| 2026-01-12 | 61.12 | $36.23 | 439137 |
| 2026-01-09 | 58.43 | $35.70 | 353076 |
| 2026-01-08 | 60.53 | $35.98 | 264900 |
| 2026-01-07 | 63.15 | $36.32 | 375900 |
| 2026-01-06 | 58.71 | $35.43 | 275324 |
| 2026-01-05 | 53.50 | $34.56 | 392114 |
| 2026-01-02 | 56.29 | $34.92 | 440715 |
| 2025-12-31 | 57.24 | $35.04 | 245700 |
| 2025-12-30 | 56.66 | $34.94 | 216219 |
| 2025-12-29 | 57.10 | $35.00 | 209543 |
| 2025-12-26 | 55.06 | $34.63 | 167100 |
| 2025-12-24 | 54.51 | $34.53 | 152300 |
| 2025-12-23 | 54.35 | $34.50 | 212291 |
| 2025-12-22 | 54.30 | $34.49 | 265300 |
| 2025-12-19 | 50.79 | $33.82 | 428281 |
| 2025-12-18 | 51.81 | $34.00 | 248900 |
| 2025-12-17 | 49.07 | $33.49 | 224533 |
| 2025-12-16 | 51.24 | $33.89 | 415700 |
| 2025-12-15 | 47.13 | $33.15 | 789015 |
| 2025-12-12 | 51.35 | $33.91 | 553400 |
| 2025-12-11 | 54.91 | $34.49 | 751647 |
| 2025-12-10 | 64.17 | $35.76 | 283871 |
| 2025-12-09 | 65.66 | $35.94 | 269824 |
| 2025-12-08 | 70.40 | $36.49 | 670057 |
| 2025-12-05 | 69.21 | $36.18 | 323300 |
| 2025-12-04 | 69.90 | $36.26 | 363612 |
| 2025-12-03 | 69.25 | $36.08 | 350607 |
| 2025-12-02 | 68.45 | $35.86 | 770900 |
| 2025-12-01 | 67.72 | $35.66 | 560945 |
| 2025-11-28 | 65.67 | $35.11 | 169540 |
| 2025-11-26 | 65.44 | $35.05 | 314600 |
| 2025-11-25 | 66.14 | $35.15 | 411782 |
| 2025-11-24 | 64.03 | $34.57 | 418500 |
| 2025-11-21 | 59.81 | $33.54 | 393900 |
| 2025-11-20 | 61.34 | $33.77 | 496300 |
| 2025-11-19 | 68.00 | $34.70 | 455162 |
| 2025-11-18 | 71.91 | $35.19 | 471748 |
| 2025-11-17 | 70.32 | $34.71 | 795873 |
| 2025-11-14 | 69.64 | $34.51 | 319602 |
| 2025-11-13 | 68.19 | $34.09 | 306614 |
| 2025-11-12 | 70.17 | $34.35 | 535020 |
| 2025-11-11 | 69.78 | $34.23 | 461659 |
| 2025-11-10 | 72.98 | $34.66 | 1.1M |
| 2025-11-07 | 61.32 | $31.68 | 321734 |
| 2025-11-06 | 62.35 | $31.80 | 366226 |
| 2025-11-05 | 62.51 | $31.82 | 250630 |
| 2025-11-04 | 58.41 | $31.04 | 404100 |
| 2025-11-03 | 62.49 | $31.53 | 325434 |
| 2025-10-31 | 62.49 | $31.53 | 406838 |
| 2025-10-30 | 57.76 | $30.66 | 246700 |
| 2025-10-29 | 56.86 | $30.51 | 468200 |
| 2025-10-28 | 54.49 | $30.12 | 448030 |
| 2025-10-27 | 47.69 | $29.15 | 326700 |
| 2025-10-24 | 41.91 | $28.47 | 348500 |
| 2025-10-23 | 42.43 | $28.55 | 216700 |
| 2025-10-22 | 38.31 | $28.10 | 236247 |
| 2025-10-21 | 37.36 | $28.00 | 259551 |
| 2025-10-20 | 38.83 | $28.26 | 266540 |
| 2025-10-17 | 39.87 | $28.44 | 256213 |
| 2025-10-16 | 38.92 | $28.33 | 325139 |
| 2025-10-15 | 39.30 | $28.40 | 394977 |
| 2025-10-14 | 34.44 | $27.83 | 424912 |
| 2025-10-13 | 34.00 | $27.78 | 376928 |
| 2025-10-10 | 30.73 | $27.41 | 405276 |
| 2025-10-09 | 34.90 | $28.35 | 324685 |
| 2025-10-08 | 36.45 | $28.66 | 391162 |
| 2025-10-07 | 39.46 | $29.22 | 356217 |
| 2025-10-06 | 43.75 | $29.92 | 337600 |
| 2025-10-03 | 48.07 | $30.53 | 211833 |
| 2025-10-02 | 48.30 | $30.56 | 196800 |
| 2025-10-01 | 49.02 | $30.66 | 239439 |
| 2025-09-30 | 49.30 | $30.70 | 335755 |
| 2025-09-29 | 50.81 | $30.92 | 463966 |
| 2025-09-26 | 58.22 | $31.88 | 185908 |
| 2025-09-25 | 57.97 | $31.84 | 298800 |
| 2025-09-24 | 59.70 | $32.05 | 193800 |
| 2025-09-23 | 61.96 | $32.32 | 269800 |
| 2025-09-22 | 60.97 | $32.13 | 206904 |
| 2025-09-19 | 59.56 | $31.86 | 563602 |
| 2025-09-18 | 70.32 | $33.06 | 254200 |
| 2025-09-17 | 67.58 | $32.47 | 252840 |
| 2025-09-16 | 64.93 | $31.96 | 285438 |
| 2025-09-15 | 71.11 | $32.53 | 351900 |
| 2025-09-12 | 68.07 | $31.93 | 429829 |
| 2025-09-11 | 68.41 | $31.96 | 291402 |
| 2025-09-10 | 64.64 | $31.29 | 387917 |
| 2025-09-09 | 68.84 | $31.65 | 189700 |
| 2025-09-08 | 69.08 | $31.67 | 287847 |
| 2025-09-05 | 67.59 | $31.39 | 266502 |
| 2025-09-04 | 64.73 | $30.89 | 260900 |
| 2025-09-03 | 63.44 | $30.68 | 350156 |
| 2025-09-02 | 60.21 | $30.19 | 387586 |
| 2025-08-29 | 59.24 | $30.05 | 290800 |
| 2025-08-28 | 60.34 | $30.16 | 243330 |
| 2025-08-27 | 59.16 | $29.98 | 299800 |
| 2025-08-26 | 57.83 | $29.78 | 332783 |
| 2025-08-25 | 56.41 | $29.57 | 334137 |
| 2025-08-22 | 58.27 | $29.78 | 305517 |
| 2025-08-21 | 61.00 | $30.08 | 325700 |
| 2025-08-20 | 59.56 | $29.84 | 322414 |
| 2025-08-19 | 60.53 | $29.95 | 501893 |
| 2025-08-18 | 68.33 | $30.76 | 323830 |
| 2025-08-15 | 65.85 | $30.28 | 211423 |
| 2025-08-14 | 65.85 | $30.28 | 295664 |
| 2025-08-13 | 70.19 | $30.70 | 416300 |
| 2025-08-12 | 70.10 | $30.68 | 367120 |
| 2025-08-11 | 67.47 | $30.11 | 356930 |
| 2025-08-08 | 66.43 | $29.90 | 389379 |
| 2025-08-07 | 68.30 | $30.09 | 497042 |
| 2025-08-06 | 70.78 | $30.34 | 904533 |
| 2025-08-05 | 65.09 | $29.16 | 745900 |
| 2025-08-04 | 61.66 | $28.59 | 366934 |
| 2025-08-01 | 59.33 | $28.24 | 269801 |
| 2025-07-31 | 62.20 | $28.52 | 371700 |
| 2025-07-30 | 63.24 | $28.62 | 375524 |
| 2025-07-29 | 67.07 | $28.98 | 264597 |
| 2025-07-28 | 68.38 | $29.10 | 169120 |
| 2025-07-25 | 67.84 | $28.99 | 253839 |
| 2025-07-24 | 69.61 | $29.16 | 388200 |
| 2025-07-23 | 68.26 | $28.87 | 379948 |
| 2025-07-22 | 64.23 | $28.09 | 365872 |
| 2025-07-21 | 62.42 | $27.78 | 223900 |
| 2025-07-18 | 63.11 | $27.85 | 320108 |
| 2025-07-17 | 65.64 | $28.11 | 336588 |
| 2025-07-16 | 63.27 | $27.67 | 420000 |
| 2025-07-15 | 61.12 | $27.30 | 226542 |
| 2025-07-14 | 65.23 | $27.72 | 257497 |
| 2025-07-11 | 66.96 | $27.89 | 259525 |
| 2025-07-10 | 65.58 | $27.62 | 341400 |
| 2025-07-09 | 61.65 | $26.92 | 295234 |
| 2025-07-08 | 65.62 | $27.31 | 331011 |
| 2025-07-07 | 64.15 | $27.05 | 505100 |
| 2025-07-03 | 62.28 | $26.73 | 150800 |
| 2025-07-02 | 61.13 | $26.54 | 313020 |
| 2025-07-01 | 58.82 | $26.17 | 311200 |
| 2025-06-30 | 60.10 | $26.31 | 322400 |
| 2025-06-27 | 62.42 | $26.56 | 270841 |
| 2025-06-26 | 60.51 | $26.23 | 257647 |
| 2025-06-25 | 60.04 | $26.15 | 362500 |
| 2025-06-24 | 58.77 | $25.93 | 325800 |
| 2025-06-23 | 57.17 | $25.66 | 412791 |
| 2025-06-20 | 60.38 | $26.05 | 501020 |
| 2025-06-18 | 66.96 | $26.77 | 351500 |
| 2025-06-17 | 64.51 | $26.29 | 340946 |
| 2025-06-16 | 63.66 | $26.13 | 401809 |
| 2025-06-13 | 66.80 | $26.46 | 347804 |
| 2025-06-12 | 65.17 | $26.13 | 536800 |
| 2025-06-11 | 63.29 | $25.77 | 414050 |
| 2025-06-10 | 60.30 | $25.24 | 235839 |
| 2025-06-09 | 64.14 | $25.65 | 283004 |
| 2025-06-06 | 64.81 | $25.72 | 214300 |
| 2025-06-05 | 62.86 | $25.35 | 289700 |
| 2025-06-04 | 62.60 | $25.30 | 310657 |
| 2025-06-03 | 61.66 | $25.12 | 394841 |
| 2025-06-02 | 61.74 | $25.13 | 317419 |
| 2025-05-30 | 60.35 | $24.85 | 279600 |
| 2025-05-29 | 61.88 | $25.05 | 324800 |
| 2025-05-28 | 61.27 | $24.92 | 471200 |
| 2025-05-27 | 61.18 | $24.90 | 415609 |
| 2025-05-23 | 59.29 | $24.48 | 415214 |
| 2025-05-22 | 62.53 | $24.95 | 801383 |
| 2025-05-21 | 67.79 | $25.65 | 495117 |
| 2025-05-20 | 67.86 | $25.66 | 828200 |
| 2025-05-19 | 73.61 | $26.38 | 1.2M |
| 2025-05-16 | 69.24 | $25.11 | 520600 |
| 2025-05-15 | 67.81 | $24.75 | 318751 |
| 2025-05-14 | 67.41 | $24.65 | 544139 |
| 2025-05-13 | 66.42 | $24.40 | 443126 |
| 2025-05-12 | 61.16 | $23.23 | 535700 |
| 2025-05-09 | 54.43 | $22.07 | 190448 |
| 2025-05-08 | 53.64 | $21.95 | 213800 |
| 2025-05-07 | 50.23 | $21.45 | 242308 |
| 2025-05-06 | 50.23 | $21.45 | 275100 |
| 2025-05-05 | 54.66 | $22.06 | 318234 |
| 2025-05-02 | 54.03 | $21.96 | 246656 |
| 2025-05-01 | 51.40 | $21.55 | 216000 |
| 2025-04-30 | 51.20 | $21.52 | 223028 |
| 2025-04-29 | 50.51 | $21.41 | 250800 |
| 2025-04-28 | 49.84 | $21.30 | 215442 |
| 2025-04-25 | 49.42 | $21.23 | 160006 |
| 2025-04-24 | 48.85 | $21.13 | 186500 |
| 2025-04-23 | 46.71 | $20.76 | 316816 |
| 2025-04-22 | 42.13 | $20.02 | 274600 |
| 2025-04-21 | 42.79 | $20.16 | 369396 |
| 2025-04-17 | 44.60 | $20.54 | 184052 |
| 2025-04-16 | 42.35 | $20.17 | 260675 |
| 2025-04-15 | 43.07 | $20.33 | 314633 |
| 2025-04-14 | 43.07 | $20.33 | 413425 |
| 2025-04-11 | 40.27 | $19.84 | 464308 |
| 2025-04-10 | 34.52 | $18.92 | 554700 |
| 2025-04-09 | 36.63 | $19.50 | 1.1M |
| 2025-04-08 | 27.57 | $18.25 | 706431 |
| 2025-04-07 | 30.12 | $19.03 | 841600 |
| 2025-04-04 | 30.85 | $19.24 | 1.0M |
| 2025-04-03 | 37.58 | $20.87 | 792728 |
| 2025-04-02 | 52.91 | $23.15 | 372653 |
| 2025-04-01 | 52.59 | $23.11 | 332447 |
| 2025-03-31 | 50.49 | $22.85 | 379134 |
| 2025-03-28 | 52.44 | $23.08 | 310569 |
| 2025-03-27 | 50.96 | $22.89 | 332200 |
| 2025-03-26 | 54.80 | $23.34 | 263599 |
| 2025-03-25 | 54.89 | $23.35 | 229980 |
| 2025-03-24 | 56.69 | $23.56 | 314159 |
| 2025-03-21 | 55.09 | $23.32 | 490214 |
| 2025-03-20 | 60.01 | $23.88 | 330700 |
| 2025-03-19 | 58.50 | $23.64 | 380971 |
| 2025-03-18 | 55.44 | $23.18 | 244508 |
| 2025-03-17 | 53.67 | $22.93 | 461137 |
| 2025-03-14 | 56.39 | $23.25 | 295349 |
| 2025-03-13 | 54.54 | $22.98 | 293922 |
| 2025-03-12 | 58.74 | $23.46 | 353708 |
| 2025-03-11 | 58.23 | $23.38 | 478300 |
| 2025-03-10 | 54.28 | $22.79 | 416434 |
| 2025-03-07 | 60.14 | $23.43 | 533907 |
| 2025-03-06 | 59.16 | $23.28 | 880771 |
| 2025-03-05 | 57.71 | $23.06 | 1.0M |
| 2025-03-04 | 42.31 | $21.32 | 471349 |
| 2025-03-03 | 42.40 | $21.33 | 407928 |
| 2025-02-28 | 46.83 | $21.83 | 667207 |
| 2025-02-27 | 49.07 | $22.06 | 580632 |
| 2025-02-26 | 52.05 | $22.35 | 535200 |
| 2025-02-25 | 48.01 | $21.96 | 404897 |
| 2025-02-24 | 51.27 | $22.27 | 370572 |
| 2025-02-21 | 55.80 | $22.66 | 582131 |
| 2025-02-20 | 61.20 | $23.07 | 428632 |
| 2025-02-19 | 61.11 | $23.06 | 546511 |
| 2025-02-18 | 58.54 | $22.77 | 498700 |
| 2025-02-14 | 57.16 | $22.62 | 292100 |
| 2025-02-13 | 56.04 | $22.50 | 307700 |
| 2025-02-12 | 55.30 | $22.42 | 223863 |
| 2025-02-11 | 53.14 | $22.19 | 300860 |
| 2025-02-10 | 50.69 | $21.94 | 221600 |
| 2025-02-07 | 47.45 | $21.63 | 188832 |
| 2025-02-06 | 47.54 | $21.64 | 226028 |
| 2025-02-05 | 49.05 | $21.80 | 212600 |
| 2025-02-04 | 47.57 | $21.65 | 230966 |
| 2025-02-03 | 42.73 | $21.19 | 306200 |
| 2025-01-31 | 46.16 | $21.58 | 319043 |
| 2025-01-30 | 48.44 | $21.82 | 283932 |
| 2025-01-29 | 47.10 | $21.69 | 293300 |
| 2025-01-28 | 40.54 | $21.11 | 317000 |
| 2025-01-27 | 40.42 | $21.10 | 278100 |
| 2025-01-24 | 40.74 | $21.14 | 348297 |
| 2025-01-23 | 43.05 | $21.43 | 219786 |
| 2025-01-22 | 39.33 | $21.10 | 434246 |
| 2025-01-21 | 41.19 | $21.34 | 535000 |
| 2025-01-17 | 41.57 | $21.39 | 302500 |
| 2025-01-16 | 43.04 | $21.58 | 244529 |
| 2025-01-15 | 47.94 | $22.16 | 301716 |
| 2025-01-14 | 49.80 | $22.36 | 216600 |
| 2025-01-13 | 48.08 | $22.18 | 239703 |
| 2025-01-10 | 46.73 | $22.04 | 490400 |
| 2025-01-08 | 50.27 | $22.44 | 212113 |
| 2025-01-07 | 49.73 | $22.38 | 290263 |
| 2025-01-06 | 46.39 | $22.02 | 291715 |
| 2025-01-03 | 51.24 | $22.56 | 312183 |
| 2025-01-02 | 52.50 | $22.69 | 316628 |
| 2024-12-31 | 43.85 | $21.83 | 233744 |
| 2024-12-30 | 42.35 | $21.70 | 331005 |
| 2024-12-27 | 43.19 | $21.80 | 209600 |
| 2024-12-26 | 44.99 | $22.01 | 221142 |
| 2024-12-24 | 45.85 | $22.11 | 146439 |
| 2024-12-23 | 42.61 | $21.80 | 252900 |
| 2024-12-20 | 36.18 | $21.25 | 412903 |
| 2024-12-19 | 35.68 | $21.21 | 396651 |
| 2024-12-18 | 36.63 | $21.35 | 307737 |
| 2024-12-17 | 36.17 | $21.31 | 392202 |
| 2024-12-16 | 35.84 | $21.28 | 404700 |
| 2024-12-13 | 38.78 | $21.74 | 281122 |
| 2024-12-12 | 39.52 | $21.85 | 332700 |
| 2024-12-11 | 38.72 | $21.77 | 336208 |
| 2024-12-10 | 42.34 | $22.31 | 234224 |
| 2024-12-09 | 39.55 | $22.03 | 321208 |
| 2024-12-06 | 39.35 | $22.01 | 346300 |
| 2024-12-05 | 41.22 | $22.30 | 399346 |
| 2024-12-04 | 42.27 | $22.46 | 427103 |
| 2024-12-03 | 36.08 | $21.82 | 644700 |
| 2024-12-02 | 36.84 | $21.95 | 530776 |
| 2024-11-29 | 31.67 | $21.46 | 269400 |
| 2024-11-27 | 32.03 | $21.53 | 440617 |
| 2024-11-26 | 32.27 | $21.58 | 437400 |
| 2024-11-25 | 33.49 | $21.83 | 703700 |
| 2024-11-22 | 35.70 | $22.26 | 419300 |
| 2024-11-21 | 39.06 | $22.85 | 531195 |
| 2024-11-20 | 42.13 | $23.33 | 466474 |
| 2024-11-19 | 43.97 | $23.60 | 388100 |
| 2024-11-18 | 44.45 | $23.67 | 311168 |
| 2024-11-15 | 44.28 | $23.65 | 311537 |
| 2024-11-14 | 45.37 | $23.82 | 558617 |
| 2024-11-13 | 49.43 | $24.42 | 470504 |
| 2024-11-12 | 39.37 | $23.25 | 495700 |
| 2024-11-11 | 39.43 | $23.26 | 773000 |
| 2024-11-08 | 49.48 | $24.58 | 610319 |
| 2024-11-07 | 50.87 | $24.73 | 362952 |
| 2024-11-06 | 49.61 | $24.59 | 397337 |
| 2024-11-05 | 46.13 | $24.22 | 233688 |
| 2024-11-04 | 45.85 | $24.19 | 573107 |
| 2024-11-01 | 44.63 | $24.06 | 345834 |
| 2024-10-31 | 42.65 | $23.85 | 246600 |
| 2024-10-30 | 36.49 | $23.25 | 370060 |
| 2024-10-29 | 36.99 | $23.33 | 286527 |
| 2024-10-28 | 39.58 | $23.73 | 338300 |
| 2024-10-25 | 40.95 | $23.93 | 186200 |
| 2024-10-24 | 41.63 | $24.03 | 165341 |
| 2024-10-23 | 41.96 | $24.08 | 323700 |
| 2024-10-22 | 47.18 | $24.81 | 267702 |
| 2024-10-21 | 47.33 | $24.83 | 217300 |
| 2024-10-18 | 48.83 | $25.03 | 275600 |
| 2024-10-17 | 46.91 | $24.79 | 172004 |
| 2024-10-16 | 45.61 | $24.63 | 222500 |
| 2024-10-15 | 42.88 | $24.30 | 276033 |
| 2024-10-14 | 46.44 | $24.83 | 238500 |
| 2024-10-11 | 46.86 | $24.89 | 255137 |
| 2024-10-10 | 48.02 | $25.06 | 203315 |
| 2024-10-09 | 45.69 | $24.75 | 330029 |
| 2024-10-08 | 49.51 | $25.31 | 411022 |
| 2024-10-07 | 51.79 | $25.62 | 342600 |
| 2024-10-04 | 49.80 | $25.34 | 440300 |
| 2024-10-03 | 54.68 | $25.98 | 208000 |
| 2024-10-02 | 57.44 | $26.31 | 176735 |
| 2024-10-01 | 56.56 | $26.17 | 357013 |
| 2024-09-30 | 60.66 | $26.65 | 334876 |
| 2024-09-27 | 57.75 | $26.17 | 288100 |
| 2024-09-26 | 58.87 | $26.30 | 339247 |
| 2024-09-25 | 54.84 | $25.67 | 370800 |
| 2024-09-24 | 52.07 | $25.28 | 270748 |
| 2024-09-23 | 48.38 | $24.80 | 198900 |
| 2024-09-20 | 44.85 | $24.38 | 305900 |
| 2024-09-19 | 46.21 | $24.57 | 220749 |
| 2024-09-18 | 41.89 | $24.08 | 213827 |
| 2024-09-17 | 42.90 | $24.23 | 172800 |
| 2024-09-16 | 42.63 | $24.20 | 263200 |
| 2024-09-13 | 41.54 | $24.07 | 272419 |
| 2024-09-12 | 40.29 | $23.92 | 388110 |
| 2024-09-11 | 37.49 | $23.59 | 450515 |
| 2024-09-10 | 31.49 | $22.94 | 480422 |
| 2024-09-09 | 32.87 | $23.24 | 340900 |
| 2024-09-06 | 31.63 | $23.11 | 522800 |
| 2024-09-05 | 34.82 | $23.79 | 350900 |
| 2024-09-04 | 35.32 | $23.89 | 362200 |
| 2024-09-03 | 35.90 | $24.01 | 594832 |
| 2024-08-30 | 41.76 | $25.08 | 216500 |
| 2024-08-29 | 40.73 | $24.96 | 297200 |
| 2024-08-28 | 41.31 | $25.06 | 229017 |
| 2024-08-27 | 43.11 | $25.37 | 332753 |
| 2024-08-26 | 43.23 | $25.39 | 335800 |
| 2024-08-23 | 41.28 | $25.13 | 475438 |
| 2024-08-22 | 45.75 | $25.91 | 452028 |
| 2024-08-21 | 47.38 | $26.17 | 401439 |
| 2024-08-20 | 48.83 | $26.40 | 407312 |
| 2024-08-19 | 54.67 | $27.24 | 711608 |
| 2024-08-16 | 52.48 | $26.90 | 481712 |
| 2024-08-15 | 52.91 | $26.96 | 249856 |
| 2024-08-14 | 53.46 | $27.04 | 361902 |
| 2024-08-13 | 53.59 | $27.06 | 247706 |
| 2024-08-12 | 53.43 | $27.03 | 269724 |
| 2024-08-09 | 51.47 | $26.67 | 412875 |
| 2024-08-08 | 54.82 | $27.22 | 402273 |
| 2024-08-07 | 52.69 | $26.82 | 444800 |
| 2024-08-06 | 51.66 | $26.63 | 613800 |
| 2024-08-05 | 41.50 | $25.03 | 775119 |
| 2024-08-02 | 39.93 | $24.82 | 620889 |
| 2024-08-01 | 42.14 | $25.25 | 599400 |
| 2024-07-31 | 49.15 | $26.42 | 434600 |
| 2024-07-30 | 45.07 | $25.87 | 524544 |
| 2024-07-29 | 45.07 | $25.87 | 497852 |
| 2024-07-26 | 41.93 | $25.46 | 682747 |
| 2024-07-25 | 39.27 | $25.13 | 632758 |
| 2024-07-24 | 36.52 | $24.80 | 365100 |
| 2024-07-23 | 38.96 | $25.28 | 366423 |
| 2024-07-22 | 39.06 | $25.30 | 314793 |
| 2024-07-19 | 34.70 | $24.77 | 401000 |
| 2024-07-18 | 35.85 | $25.02 | 518900 |
| 2024-07-17 | 39.65 | $25.78 | 352123 |
| 2024-07-16 | 41.17 | $26.06 | 631312 |
| 2024-07-15 | 41.17 | $26.06 | 725630 |
| 2024-07-12 | 39.21 | $25.80 | 621484 |
| 2024-07-11 | 43.98 | $26.69 | 326149 |
| 2024-07-10 | 44.10 | $26.71 | 473350 |
| 2024-07-09 | 44.43 | $26.77 | 588382 |
| 2024-07-08 | 46.52 | $27.15 | 653901 |
| 2024-07-05 | 51.03 | $27.90 | 574365 |
| 2024-07-03 | 61.16 | $29.25 | 175023 |
| 2024-07-02 | 59.52 | $28.96 | 330500 |
| 2024-07-01 | 58.66 | $28.81 | 430045 |
| 2024-06-28 | 58.55 | $28.79 | 422400 |
| 2024-06-27 | 59.00 | $28.85 | 536498 |
| 2024-06-26 | 63.26 | $29.40 | 459623 |
| 2024-06-25 | 69.50 | $30.12 | 589103 |
| 2024-06-24 | 69.22 | $30.05 | 687036 |
| 2024-06-21 | 65.76 | $29.24 | 492795 |
| 2024-06-20 | 65.58 | $29.20 | 837210 |
| 2024-06-18 | 62.15 | $28.48 | 384100 |
| 2024-06-17 | 60.81 | $28.22 | 616200 |
| 2024-06-14 | 60.03 | $28.07 | 469300 |
| 2024-06-13 | 64.83 | $28.66 | 492800 |
| 2024-06-12 | 67.34 | $28.95 | 435665 |
| 2024-06-11 | 66.49 | $28.75 | 678400 |
| 2024-06-10 | 70.60 | $29.22 | 423141 |
| 2024-06-07 | 70.00 | $29.06 | 423700 |
| 2024-06-06 | 73.28 | $29.43 | 414734 |
| 2024-06-05 | 78.37 | $29.97 | 785900 |
| 2024-06-04 | 74.20 | $28.65 | 908072 |
| 2024-06-03 | 88.26 | $29.80 | 1.1M |
| 2024-05-31 | 89.80 | $29.91 | 1.1M |
| 2024-05-30 | 88.42 | $29.12 | 894249 |
| 2024-05-29 | 89.14 | $29.17 | 850365 |
| 2024-05-28 | 88.76 | $28.95 | 875200 |
| 2024-05-24 | 88.20 | $28.64 | 1.1M |
| 2024-05-23 | 86.33 | $27.75 | 1.1M |
| 2024-05-22 | 86.17 | $27.68 | 1.2M |
| 2024-05-21 | 85.18 | $27.27 | 959027 |
| 2024-05-20 | 84.78 | $27.11 | 1.3M |
| 2024-05-17 | 83.95 | $26.79 | 877245 |
| 2024-05-16 | 82.73 | $26.35 | 1.2M |
| 2024-05-15 | 77.10 | $24.86 | 1.2M |
| 2024-05-14 | 79.07 | $24.98 | 964615 |
| 2024-05-13 | 75.08 | $24.19 | 457314 |
| 2024-05-10 | 75.03 | $24.18 | 767109 |
| 2024-05-09 | 73.34 | $23.89 | 485000 |
| 2024-05-08 | 71.78 | $23.64 | 667756 |
| 2024-05-07 | 69.69 | $23.33 | 302500 |
| 2024-05-06 | 70.17 | $23.36 | 390707 |
| 2024-05-03 | 68.68 | $23.14 | 512620 |
| 2024-05-02 | 68.97 | $23.16 | 929000 |
| 2024-05-01 | 66.85 | $22.85 | 685350 |
| 2024-04-30 | 66.22 | $22.76 | 377000 |
| 2024-04-29 | 69.46 | $22.99 | 714201 |
| 2024-04-26 | 68.30 | $22.81 | 1.2M |
| 2024-04-25 | 66.00 | $22.47 | 688258 |
| 2024-04-24 | 65.44 | $22.39 | 605800 |
| 2024-04-23 | 64.96 | $22.32 | 902235 |
| 2024-04-22 | 62.01 | $21.91 | 1.1M |
| 2024-04-19 | 57.28 | $21.34 | 625903 |
| 2024-04-18 | 55.99 | $21.20 | 746223 |
| 2024-04-17 | 56.34 | $21.23 | 707900 |
| 2024-04-16 | 58.98 | $21.46 | 775307 |
| 2024-04-15 | 58.41 | $21.39 | 786600 |
| 2024-04-12 | 56.13 | $21.11 | 882300 |
| 2024-04-11 | 62.29 | $21.64 | 727666 |
| 2024-04-10 | 62.06 | $21.61 | 807700 |
| 2024-04-09 | 59.23 | $21.24 | 792100 |
| 2024-04-08 | 63.36 | $21.58 | 923808 |
| 2024-04-05 | 61.00 | $21.27 | 696900 |
| 2024-04-04 | 59.32 | $21.06 | 755100 |
| 2024-04-03 | 60.14 | $21.13 | 848700 |
| 2024-04-02 | 52.00 | $20.23 | 681105 |
| 2024-04-01 | 53.50 | $20.36 | 686136 |
| 2024-03-28 | 52.91 | $20.30 | 728805 |
| 2024-03-27 | 51.93 | $20.20 | 628100 |
| 2024-03-26 | 50.47 | $20.05 | 682320 |
| 2024-03-25 | 48.08 | $19.81 | 638516 |
| 2024-03-22 | 47.68 | $19.77 | 503000 |
| 2024-03-21 | 49.97 | $20.02 | 724700 |
| 2024-03-20 | 46.65 | $19.68 | 919717 |
| 2024-03-19 | 45.03 | $19.52 | 715414 |
| 2024-03-18 | 45.69 | $19.60 | 854828 |
| 2024-03-15 | 48.66 | $19.95 | 885800 |
| 2024-03-14 | 47.74 | $19.85 | 657210 |
| 2024-03-13 | 51.15 | $20.24 | 695518 |
| 2024-03-12 | 50.11 | $20.12 | 616316 |
| 2024-03-11 | 47.63 | $19.84 | 282535 |
| 2024-03-08 | 48.12 | $19.90 | 723250 |
| 2024-03-07 | 45.57 | $19.61 | 850966 |
| 2024-03-06 | 47.16 | $19.82 | 1.2M |
| 2024-03-05 | 38.85 | $18.96 | 1.5M |
| 2024-03-04 | 37.21 | $18.81 | 2.7M |
| 2024-03-01 | 53.43 | $20.60 | 833000 |
| 2024-02-29 | 50.57 | $20.35 | 563700 |
| 2024-02-28 | 49.15 | $20.23 | 675949 |
| 2024-02-27 | 51.25 | $20.41 | 535021 |
| 2024-02-26 | 48.70 | $20.19 | 661229 |
| 2024-02-23 | 46.78 | $20.03 | 288000 |
| 2024-02-22 | 45.94 | $19.96 | 442117 |
| 2024-02-21 | 46.74 | $20.04 | 644310 |
| 2024-02-20 | 49.19 | $20.28 | 671579 |
| 2024-02-16 | 50.02 | $20.36 | 517951 |
| 2024-02-15 | 48.89 | $20.25 | 567934 |
| 2024-02-14 | 50.37 | $20.40 | 647620 |
| 2024-02-13 | 51.05 | $20.47 | 604614 |
| 2024-02-12 | 55.20 | $20.88 | 619909 |
| 2024-02-09 | 52.04 | $20.53 | 614152 |
| 2024-02-08 | 49.72 | $20.29 | 691900 |
| 2024-02-07 | 54.40 | $20.74 | 726800 |
| 2024-02-06 | 50.68 | $20.36 | 482181 |
| 2024-02-05 | 50.88 | $20.38 | 518907 |
| 2024-02-02 | 52.84 | $20.57 | 429586 |
| 2024-02-01 | 58.20 | $21.05 | 735465 |
| 2024-01-31 | 62.87 | $21.42 | 312030 |
| 2024-01-30 | 66.86 | $21.71 | 310600 |
| 2024-01-29 | 63.60 | $21.28 | 493400 |
| 2024-01-26 | 67.57 | $21.55 | 329035 |
| 2024-01-25 | 67.21 | $21.50 | 455655 |
| 2024-01-24 | 68.65 | $21.60 | 858900 |
| 2024-01-23 | 62.16 | $20.76 | 379620 |
| 2024-01-22 | 66.86 | $21.06 | 399000 |
| 2024-01-19 | 67.83 | $21.12 | 539903 |
| 2024-01-18 | 64.01 | $20.66 | 356100 |
| 2024-01-17 | 62.25 | $20.47 | 264800 |
| 2024-01-16 | 62.16 | $20.46 | 419900 |
| 2024-01-12 | 61.71 | $20.41 | 468639 |
| 2024-01-11 | 63.27 | $20.52 | 438367 |
| 2024-01-10 | 63.19 | $20.51 | 352500 |
| 2024-01-09 | 66.21 | $20.73 | 583904 |
| 2024-01-08 | 65.65 | $20.65 | 639737 |
| 2024-01-05 | 71.34 | $21.05 | 664500 |
| 2024-01-04 | 69.78 | $20.80 | 603218 |
| 2024-01-03 | 66.00 | $20.26 | 542300 |
| 2024-01-02 | 62.25 | $19.81 | 477500 |
| 2023-12-29 | 62.39 | $19.82 | 327326 |
| 2023-12-28 | 64.39 | $19.96 | 255048 |
| 2023-12-27 | 65.82 | $20.06 | 286550 |
| 2023-12-26 | 65.46 | $20.01 | 449129 |
| 2023-12-22 | 66.12 | $20.06 | 509040 |
| 2023-12-21 | 64.83 | $19.87 | 441200 |
| 2023-12-20 | 59.46 | $19.18 | 710715 |
| 2023-12-19 | 64.18 | $19.53 | 540100 |
| 2023-12-18 | 59.76 | $19.02 | 694220 |
| 2023-12-15 | 61.31 | $19.13 | 843476 |
| 2023-12-14 | 56.76 | $18.66 | 442699 |
| 2023-12-13 | 53.45 | $18.36 | 508100 |
| 2023-12-12 | 50.05 | $18.08 | 373400 |
| 2023-12-11 | 51.71 | $18.21 | 340714 |
| 2023-12-08 | 53.27 | $18.33 | 319900 |
| 2023-12-07 | 53.39 | $18.34 | 346348 |
| 2023-12-06 | 51.53 | $18.17 | 365100 |
| 2023-12-05 | 53.07 | $18.30 | 482102 |
| 2023-12-04 | 60.19 | $18.84 | 535604 |
| 2023-12-01 | 61.95 | $18.96 | 521030 |
| 2023-11-30 | 56.64 | $18.43 | 483470 |
| 2023-11-29 | 52.36 | $18.07 | 727107 |
| 2023-11-28 | 49.88 | $17.88 | 665100 |
| 2023-11-27 | 51.49 | $18.00 | 490000 |
| 2023-11-24 | 51.88 | $18.03 | 290743 |
| 2023-11-22 | 48.48 | $17.76 | 342003 |
| 2023-11-21 | 50.49 | $17.92 | 372900 |
| 2023-11-20 | 51.51 | $18.00 | 466881 |
| 2023-11-17 | 49.71 | $17.85 | 513435 |
| 2023-11-16 | 47.48 | $17.67 | 685500 |
| 2023-11-15 | 50.55 | $17.93 | 683700 |
| 2023-11-14 | 49.60 | $17.85 | 857719 |
| 2023-11-13 | 41.90 | $17.27 | 522601 |
| 2023-11-10 | 40.41 | $17.17 | 764300 |
| 2023-11-09 | 42.05 | $17.33 | 893313 |
| 2023-11-08 | 35.87 | $16.93 | 1.1M |
| 2023-11-07 | 38.50 | $17.20 | 907099 |
| 2023-11-06 | 43.44 | $17.64 | 799000 |
| 2023-11-03 | 48.25 | $18.00 | 658023 |
| 2023-11-02 | 47.32 | $17.94 | 827923 |
| 2023-11-01 | 42.27 | $17.63 | 532999 |
| 2023-10-31 | 41.41 | $17.58 | 346300 |
| 2023-10-30 | 43.37 | $17.74 | 517500 |
| 2023-10-27 | 43.50 | $17.75 | 564000 |
| 2023-10-26 | 46.36 | $17.98 | 621600 |
| 2023-10-25 | 45.92 | $17.95 | 523269 |
| 2023-10-24 | 46.78 | $18.02 | 584935 |
| 2023-10-23 | 42.10 | $17.70 | 544300 |
| 2023-10-20 | 40.87 | $17.62 | 447824 |
| 2023-10-19 | 39.33 | $17.52 | 402308 |
| 2023-10-18 | 42.59 | $17.83 | 493100 |
| 2023-10-17 | 45.11 | $18.05 | 550000 |
| 2023-10-16 | 41.84 | $17.83 | 933123 |
| 2023-10-13 | 45.33 | $18.13 | 537941 |
| 2023-10-12 | 41.63 | $17.89 | 318273 |
| 2023-10-11 | 46.35 | $18.27 | 364652 |
| 2023-10-10 | 46.49 | $18.28 | 538500 |
| 2023-10-09 | 47.25 | $18.34 | 291001 |
| 2023-10-06 | 45.55 | $18.22 | 665000 |
| 2023-10-05 | 39.34 | $17.82 | 587700 |
| 2023-10-04 | 33.97 | $17.52 | 1.0M |
| 2023-10-03 | 34.95 | $17.62 | 839515 |
| 2023-10-02 | 39.61 | $18.05 | 555800 |
| 2023-09-29 | 43.32 | $18.34 | 583700 |
| 2023-09-28 | 42.79 | $18.31 | 691700 |
| 2023-09-27 | 41.41 | $18.23 | 626900 |
| 2023-09-26 | 41.25 | $18.22 | 532416 |
| 2023-09-25 | 40.60 | $18.18 | 519300 |
| 2023-09-22 | 39.81 | $18.13 | 522142 |
| 2023-09-21 | 37.62 | $17.99 | 669800 |
| 2023-09-20 | 39.89 | $18.22 | 714623 |
| 2023-09-19 | 38.97 | $18.16 | 575311 |
| 2023-09-18 | 35.73 | $17.95 | 431700 |
| 2023-09-15 | 33.32 | $17.80 | 572000 |
| 2023-09-14 | 35.42 | $18.05 | 799200 |
| 2023-09-13 | 34.48 | $17.99 | 656300 |
| 2023-09-12 | 35.46 | $18.11 | 522736 |
| 2023-09-11 | 36.96 | $18.29 | 615700 |
| 2023-09-08 | 35.52 | $18.19 | 265833 |
| 2023-09-07 | 34.96 | $18.15 | 671200 |
| 2023-09-06 | 37.12 | $18.43 | 416950 |
| 2023-09-05 | 38.92 | $18.65 | 677800 |
| 2023-09-01 | 44.93 | $19.29 | 488165 |
| 2023-08-31 | 45.03 | $19.30 | 649800 |
| 2023-08-30 | 45.94 | $19.39 | 551400 |
| 2023-08-29 | 42.53 | $19.11 | 455023 |
| 2023-08-28 | 37.01 | $18.70 | 555623 |
| 2023-08-25 | 36.30 | $18.65 | 1.1M |
| 2023-08-24 | 38.44 | $18.91 | 599848 |
| 2023-08-23 | 40.62 | $19.16 | 282423 |
| 2023-08-22 | 40.89 | $19.19 | 508911 |
| 2023-08-21 | 44.47 | $19.58 | 408543 |
| 2023-08-18 | 45.64 | $19.70 | 563316 |
| 2023-08-17 | 46.71 | $19.81 | 492900 |
| 2023-08-16 | 45.38 | $19.69 | 434700 |
| 2023-08-15 | 48.03 | $19.97 | 273100 |
| 2023-08-14 | 48.12 | $19.98 | 733249 |
| 2023-08-11 | 50.50 | $20.23 | 429145 |
| 2023-08-10 | 51.97 | $20.38 | 367100 |
| 2023-08-09 | 51.79 | $20.36 | 515985 |
| 2023-08-08 | 52.43 | $20.43 | 318899 |
| 2023-08-07 | 52.97 | $20.49 | 757631 |
| 2023-08-04 | 54.29 | $20.64 | 908754 |
| 2023-08-03 | 62.90 | $21.51 | 882717 |
| 2023-08-02 | 57.53 | $20.78 | 662096 |
| 2023-08-01 | 64.04 | $21.32 | 279644 |
| 2023-07-31 | 65.88 | $21.46 | 426951 |
| 2023-07-28 | 67.46 | $21.58 | 895066 |
| 2023-07-27 | 59.47 | $20.54 | 350000 |
| 2023-07-26 | 62.41 | $20.75 | 245500 |
| 2023-07-25 | 61.46 | $20.64 | 324500 |
| 2023-07-24 | 61.12 | $20.60 | 550500 |
| 2023-07-21 | 58.06 | $20.25 | 535500 |
| 2023-07-20 | 57.61 | $20.20 | 439929 |
| 2023-07-19 | 62.76 | $20.60 | 536771 |
| 2023-07-18 | 60.94 | $20.38 | 412474 |
| 2023-07-17 | 56.52 | $19.90 | 574522 |
| 2023-07-14 | 58.62 | $20.06 | 295618 |
| 2023-07-13 | 64.60 | $20.48 | 364900 |
| 2023-07-12 | 64.60 | $20.48 | 483195 |
| 2023-07-11 | 67.10 | $20.65 | 990111 |
| 2023-07-10 | 64.41 | $20.30 | 595857 |
| 2023-07-07 | 63.18 | $20.15 | 796812 |
| 2023-07-06 | 58.25 | $19.61 | 382191 |
| 2023-07-05 | 58.39 | $19.62 | 268800 |
| 2023-07-03 | 60.00 | $19.74 | 245326 |
| 2023-06-30 | 56.79 | $19.40 | 645918 |
| 2023-06-29 | 56.00 | $19.32 | 526006 |
| 2023-06-28 | 53.47 | $19.07 | 452500 |
| 2023-06-27 | 53.27 | $19.05 | 501027 |
| 2023-06-26 | 51.66 | $18.89 | 539100 |
| 2023-06-23 | 50.85 | $18.81 | 561762 |
| 2023-06-22 | 51.26 | $18.85 | 289517 |
| 2023-06-21 | 51.55 | $18.88 | 356300 |
| 2023-06-20 | 51.46 | $18.87 | 411409 |
| 2023-06-16 | 51.55 | $18.88 | 301215 |
| 2023-06-15 | 54.40 | $19.20 | 335220 |
| 2023-06-14 | 51.45 | $18.83 | 480649 |
| 2023-06-13 | 53.50 | $19.06 | 473345 |
| 2023-06-12 | 52.48 | $18.93 | 497858 |
| 2023-06-09 | 52.41 | $18.92 | 761623 |
| 2023-06-08 | 55.16 | $19.25 | 713943 |
| 2023-06-07 | 53.10 | $18.96 | 620820 |
| 2023-06-06 | 51.72 | $18.77 | 701389 |
| 2023-06-05 | 47.38 | $18.21 | 371392 |
| 2023-06-02 | 48.04 | $18.30 | 416116 |
| 2023-06-01 | 43.84 | $17.79 | 745741 |
| 2023-05-31 | 38.55 | $17.22 | 906634 |
| 2023-05-30 | 43.77 | $17.98 | 676329 |
| 2023-05-26 | 44.22 | $18.04 | 504459 |
| 2023-05-25 | 43.20 | $17.93 | 342759 |
| 2023-05-24 | 43.48 | $17.97 | 262915 |
| 2023-05-23 | 44.82 | $18.17 | 405200 |
| 2023-05-22 | 47.84 | $18.60 | 546818 |
| 2023-05-19 | 51.36 | $19.06 | 461310 |
| 2023-05-18 | 51.60 | $19.09 | 420600 |
| 2023-05-17 | 51.39 | $19.06 | 458100 |
| 2023-05-16 | 49.43 | $18.78 | 699361 |
| 2023-05-15 | 52.75 | $19.24 | 814840 |
| 2023-05-12 | 48.54 | $18.65 | 305807 |
| 2023-05-11 | 50.49 | $18.92 | 792500 |
| 2023-05-10 | 47.75 | $18.55 | 963824 |
| 2023-05-09 | 44.01 | $18.08 | 792600 |
| 2023-05-08 | 45.32 | $18.28 | 670160 |
| 2023-05-05 | 41.43 | $17.81 | 711747 |
| 2023-05-04 | 37.07 | $17.33 | 794600 |
| 2023-05-03 | 41.40 | $18.04 | 646900 |
| 2023-05-02 | 42.87 | $18.26 | 1.1M |
| 2023-05-01 | 44.58 | $18.51 | 783292 |
| 2023-04-28 | 49.28 | $19.14 | 584539 |
| 2023-04-27 | 45.65 | $18.72 | 820343 |
| 2023-04-26 | 45.29 | $18.68 | 635881 |
| 2023-04-25 | 48.13 | $19.06 | 884536 |
| 2023-04-24 | 52.93 | $19.64 | 827946 |
| 2023-04-21 | 53.19 | $19.67 | 453098 |
| 2023-04-20 | 58.59 | $20.26 | 531300 |
| 2023-04-19 | 62.46 | $20.64 | 654937 |
| 2023-04-18 | 63.19 | $20.71 | 479417 |
| 2023-04-17 | 63.02 | $20.68 | 855800 |
| 2023-04-14 | 61.56 | $20.43 | 444500 |
| 2023-04-13 | 59.56 | $20.10 | 561680 |
| 2023-04-12 | 56.15 | $19.58 | 750633 |
| 2023-04-11 | 55.25 | $19.45 | 830246 |
| 2023-04-10 | 50.59 | $18.82 | 773100 |
| 2023-04-06 | 47.20 | $18.41 | 686312 |
| 2023-04-05 | 47.96 | $18.51 | 840966 |
| 2023-04-04 | 45.62 | $18.23 | 371918 |
| 2023-04-03 | 47.13 | $18.44 | 717700 |
| 2023-03-31 | 49.35 | $18.74 | 748818 |
| 2023-03-30 | 47.63 | $18.52 | 230915 |
| 2023-03-29 | 48.63 | $18.66 | 302503 |
| 2023-03-28 | 47.05 | $18.45 | 302400 |
| 2023-03-27 | 45.77 | $18.28 | 328913 |
| 2023-03-24 | 44.26 | $18.08 | 347739 |
| 2023-03-23 | 45.65 | $18.31 | 474300 |
| 2023-03-22 | 43.90 | $18.07 | 380667 |
| 2023-03-21 | 46.56 | $18.52 | 461602 |
| 2023-03-20 | 42.99 | $18.03 | 452000 |
| 2023-03-17 | 44.79 | $18.34 | 868400 |
| 2023-03-16 | 49.21 | $19.04 | 382600 |
| 2023-03-15 | 49.34 | $19.06 | 583010 |
| 2023-03-14 | 52.34 | $19.51 | 453300 |
| 2023-03-13 | 48.79 | $18.97 | 774200 |
| 2023-03-10 | 50.65 | $19.25 | 649154 |
| 2023-03-09 | 52.06 | $19.46 | 702952 |
| 2023-03-08 | 60.72 | $20.59 | 640701 |
| 2023-03-07 | 60.17 | $20.49 | 1.0M |
| 2023-03-06 | 60.90 | $20.58 | 798742 |
| 2023-03-03 | 65.03 | $21.07 | 1.1M |
| 2023-03-02 | 63.25 | $20.70 | 1.2M |
| 2023-03-01 | 62.46 | $20.54 | 1.7M |
| 2023-02-28 | 55.95 | $19.38 | 690116 |
| 2023-02-27 | 62.12 | $20.08 | 799338 |
| 2023-02-24 | 58.38 | $19.48 | 420506 |
| 2023-02-23 | 57.85 | $19.40 | 485759 |
| 2023-02-22 | 51.67 | $18.55 | 333635 |
| 2023-02-21 | 52.36 | $18.63 | 530218 |
| 2023-02-17 | 62.05 | $19.62 | 551500 |
| 2023-02-16 | 59.61 | $19.28 | 427844 |
| 2023-02-15 | 54.37 | $18.64 | 342734 |
| 2023-02-14 | 54.10 | $18.61 | 613848 |
| 2023-02-13 | 55.64 | $18.76 | 461600 |
| 2023-02-10 | 60.19 | $19.18 | 408082 |
| 2023-02-09 | 65.26 | $19.60 | 520981 |
| 2023-02-08 | 65.63 | $19.63 | 374500 |
| 2023-02-07 | 64.27 | $19.42 | 993705 |
| 2023-02-06 | 64.27 | $19.42 | 407402 |
| 2023-02-03 | 63.96 | $19.37 | 804999 |
| 2023-02-02 | 60.40 | $18.82 | 443020 |
| 2023-02-01 | 63.77 | $19.13 | 445500 |
| 2023-01-31 | 59.62 | $18.53 | 304617 |
| 2023-01-30 | 55.23 | $17.99 | 377200 |
| 2023-01-27 | 59.93 | $18.40 | 351232 |
| 2023-01-26 | 55.75 | $17.92 | 437118 |
| 2023-01-25 | 58.91 | $18.18 | 413300 |
| 2023-01-24 | 61.60 | $18.39 | 471800 |
| 2023-01-23 | 59.60 | $18.15 | 675124 |
| 2023-01-20 | 58.31 | $18.00 | 377930 |
| 2023-01-19 | 57.10 | $17.86 | 453800 |
| 2023-01-18 | 56.58 | $17.80 | 439117 |
| 2023-01-17 | 56.08 | $17.74 | 369900 |
| 2023-01-13 | 55.76 | $17.70 | 282327 |
| 2023-01-12 | 53.82 | $17.46 | 353114 |
| 2023-01-11 | 53.92 | $17.47 | 329603 |
| 2023-01-10 | 52.99 | $17.35 | 242425 |
| 2023-01-09 | 51.11 | $17.11 | 1.2M |
| 2023-01-06 | 46.10 | $16.52 | 602500 |
| 2023-01-05 | 42.08 | $16.10 | 735800 |
| 2023-01-04 | 44.80 | $16.46 | 430000 |
| 2023-01-03 | 45.98 | $16.61 | 408600 |
| 2022-12-30 | 46.28 | $16.65 | 413034 |
| 2022-12-29 | 48.85 | $16.98 | 588900 |
| 2022-12-28 | 48.10 | $16.89 | 544500 |
| 2022-12-27 | 47.46 | $16.81 | 396834 |
| 2022-12-23 | 49.66 | $17.11 | 296500 |
| 2022-12-22 | 46.68 | $16.73 | 385600 |
| 2022-12-21 | 49.15 | $17.07 | 567632 |
| 2022-12-20 | 43.65 | $16.41 | 763614 |
| 2022-12-19 | 41.75 | $16.20 | 648600 |
| 2022-12-16 | 47.00 | $16.93 | 440700 |
| 2022-12-15 | 49.93 | $17.29 | 345325 |
| 2022-12-14 | 49.09 | $17.19 | 300800 |
| 2022-12-13 | 50.71 | $17.39 | 401430 |
| 2022-12-12 | 48.45 | $17.11 | 447700 |
| 2022-12-09 | 50.17 | $17.33 | 677303 |
| 2022-12-08 | 48.11 | $17.07 | 806485 |
| 2022-12-07 | 39.72 | $16.15 | 1.2M |
| 2022-12-06 | 40.32 | $16.24 | 568683 |
| 2022-12-05 | 41.80 | $16.46 | 436600 |
| 2022-12-02 | 44.63 | $16.86 | 444145 |
| 2022-12-01 | 45.59 | $16.99 | 334900 |
| 2022-11-30 | 48.38 | $17.36 | 462508 |
| 2022-11-29 | 46.70 | $17.16 | 223600 |
| 2022-11-28 | 46.04 | $17.08 | 364145 |
| 2022-11-25 | 48.71 | $17.45 | 179012 |
| 2022-11-23 | 48.09 | $17.37 | 316003 |
| 2022-11-22 | 48.30 | $17.40 | 397300 |
| 2022-11-21 | 47.80 | $17.33 | 407537 |
| 2022-11-18 | 49.76 | $17.63 | 527400 |
| 2022-11-17 | 50.48 | $17.74 | 500276 |
| 2022-11-16 | 50.67 | $17.77 | 512107 |
| 2022-11-15 | 55.08 | $18.44 | 573300 |
| 2022-11-14 | 54.00 | $18.25 | 705700 |
| 2022-11-11 | 59.88 | $19.07 | 736900 |
| 2022-11-10 | 57.41 | $18.61 | 731700 |
| 2022-11-09 | 55.48 | $18.27 | 1.1M |
| 2022-11-08 | 53.60 | $17.95 | 573700 |
| 2022-11-07 | 54.91 | $18.14 | 357153 |
| 2022-11-04 | 52.54 | $17.73 | 571800 |
| 2022-11-03 | 47.63 | $16.96 | 290147 |
| 2022-11-02 | 48.18 | $17.05 | 446638 |
| 2022-11-01 | 52.22 | $17.68 | 479421 |
| 2022-10-31 | 48.44 | $17.10 | 424049 |
| 2022-10-28 | 49.60 | $17.28 | 386241 |
| 2022-10-27 | 49.08 | $17.20 | 557979 |
| 2022-10-26 | 51.84 | $17.64 | 580908 |
| 2022-10-25 | 55.91 | $18.24 | 422786 |
| 2022-10-24 | 53.30 | $17.79 | 476114 |
| 2022-10-21 | 51.60 | $17.51 | 464504 |
| 2022-10-20 | 49.16 | $17.12 | 329826 |
| 2022-10-19 | 50.02 | $17.26 | 428300 |
| 2022-10-18 | 51.43 | $17.49 | 440610 |
| 2022-10-17 | 49.43 | $17.15 | 304178 |
| 2022-10-14 | 50.36 | $17.31 | 469007 |
| 2022-10-13 | 48.59 | $17.00 | 545000 |
| 2022-10-12 | 44.66 | $16.35 | 427300 |
| 2022-10-11 | 42.80 | $16.06 | 687500 |
| 2022-10-10 | 42.42 | $16.00 | 640221 |
| 2022-10-07 | 46.85 | $16.90 | 510400 |
| 2022-10-06 | 46.32 | $16.81 | 352466 |
| 2022-10-05 | 44.62 | $16.52 | 350600 |
| 2022-10-04 | 45.85 | $16.78 | 509637 |
| 2022-10-03 | 42.42 | $16.19 | 378106 |
| 2022-09-30 | 39.90 | $15.78 | 456339 |
| 2022-09-29 | 38.28 | $15.52 | 724200 |
| 2022-09-28 | 40.99 | $16.19 | 564589 |
| 2022-09-27 | 40.15 | $16.05 | 545313 |
| 2022-09-26 | 35.53 | $15.31 | 973611 |
| 2022-09-23 | 37.23 | $15.77 | 1.2M |
| 2022-09-22 | 40.29 | $16.54 | 729600 |
| 2022-09-21 | 42.71 | $17.10 | 560246 |
| 2022-09-20 | 45.20 | $17.64 | 494867 |
| 2022-09-19 | 43.04 | $17.27 | 829400 |
| 2022-09-16 | 46.69 | $18.04 | 943300 |
| 2022-09-15 | 49.59 | $18.60 | 450829 |
| 2022-09-14 | 53.97 | $19.37 | 525280 |
| 2022-09-13 | 52.99 | $19.18 | 560786 |
| 2022-09-12 | 56.33 | $19.74 | 663700 |
| 2022-09-09 | 56.57 | $19.78 | 954500 |
| 2022-09-08 | 51.26 | $18.71 | 667731 |
| 2022-09-07 | 47.00 | $17.97 | 1.1M |
| 2022-09-06 | 48.02 | $18.16 | 702937 |
| 2022-09-02 | 50.67 | $18.64 | 1.0M |
| 2022-09-01 | 49.57 | $18.44 | 738608 |
| 2022-08-31 | 50.21 | $18.56 | 1.2M |
| 2022-08-30 | 50.52 | $18.62 | 2.5M |
| 2022-08-29 | 39.76 | $16.79 | 633833 |
| 2022-08-26 | 40.64 | $16.98 | 569600 |
| 2022-08-25 | 44.01 | $17.68 | 431642 |
| 2022-08-24 | 42.78 | $17.49 | 392806 |
| 2022-08-23 | 42.72 | $17.48 | 751006 |
| 2022-08-22 | 44.38 | $17.84 | 694113 |
| 2022-08-19 | 47.77 | $18.53 | 1.0M |
| 2022-08-18 | 53.43 | $19.54 | 503820 |
| 2022-08-17 | 49.43 | $18.83 | 584400 |
| 2022-08-16 | 52.70 | $19.37 | 481800 |
| 2022-08-15 | 52.70 | $19.37 | 526304 |
| 2022-08-12 | 57.27 | $20.09 | 671716 |
| 2022-08-11 | 60.31 | $20.53 | 696503 |
| 2022-08-10 | 58.85 | $20.22 | 522839 |
| 2022-08-09 | 56.60 | $19.76 | 404310 |
| 2022-08-08 | 56.00 | $19.64 | 793120 |
| 2022-08-05 | 55.91 | $19.62 | 914400 |
| 2022-08-04 | 53.35 | $19.09 | 1.3M |
| 2022-08-03 | 59.40 | $20.07 | 748035 |
| 2022-08-02 | 59.27 | $20.04 | 834300 |
| 2022-08-01 | 58.75 | $19.92 | 1.6M |
| 2022-07-29 | 53.07 | $18.72 | 503600 |
| 2022-07-28 | 51.09 | $18.35 | 1.5M |
| 2022-07-27 | 48.77 | $17.93 | 657269 |
| 2022-07-26 | 44.67 | $17.24 | 330400 |
| 2022-07-25 | 45.32 | $17.37 | 262300 |
| 2022-07-22 | 45.32 | $17.37 | 356142 |
| 2022-07-21 | 47.22 | $17.77 | 436229 |
| 2022-07-20 | 47.75 | $17.88 | 1.1M |
| 2022-07-19 | 45.22 | $17.40 | 660000 |
| 2022-07-18 | 41.23 | $16.69 | 953542 |
| 2022-07-15 | 35.03 | $15.71 | 566209 |
| 2022-07-14 | 31.45 | $15.20 | 579132 |
| 2022-07-13 | 32.45 | $15.50 | 1.3M |
| 2022-07-12 | 31.21 | $15.32 | 424925 |
| 2022-07-11 | 31.36 | $15.37 | 388533 |
| 2022-07-08 | 33.05 | $15.92 | 661246 |
| 2022-07-07 | 32.10 | $15.77 | 674427 |
| 2022-07-06 | 28.38 | $15.19 | 1.3M |
| 2022-07-05 | 29.91 | $15.76 | 722217 |
| 2022-07-01 | 31.26 | $16.24 | 828000 |
| 2022-06-30 | 32.06 | $16.52 | 598122 |
| 2022-06-29 | 32.74 | $16.76 | 867405 |
| 2022-06-28 | 34.46 | $17.35 | 466300 |
| 2022-06-27 | 35.85 | $17.81 | 684347 |
| 2022-06-24 | 31.51 | $17.05 | 572519 |
| 2022-06-23 | 31.72 | $17.13 | 1.4M |
| 2022-06-22 | 32.30 | $17.35 | 1.4M |
| 2022-06-21 | 35.46 | $18.49 | 527300 |
| 2022-06-17 | 34.71 | $18.35 | 1.2M |
| 2022-06-16 | 35.46 | $18.62 | 1.1M |
| 2022-06-15 | 39.09 | $19.84 | 728344 |
| 2022-06-14 | 39.44 | $19.95 | 900021 |
| 2022-06-13 | 35.55 | $19.16 | 1.3M |
| 2022-06-10 | 41.03 | $20.89 | 1.0M |
| 2022-06-09 | 41.59 | $21.05 | 1.6M |
| 2022-06-08 | 44.53 | $21.86 | 1.9M |
| 2022-06-07 | 51.43 | $23.48 | 914647 |
| 2022-06-06 | 48.97 | $22.95 | 473944 |
| 2022-06-03 | 49.47 | $23.06 | 585090 |
| 2022-06-02 | 49.86 | $23.15 | 1.4M |
| 2022-06-01 | 45.64 | $22.22 | 1.2M |
| 2022-05-31 | 43.41 | $21.76 | 794249 |
| 2022-05-27 | 45.33 | $22.26 | 1.2M |
| 2022-05-26 | 45.76 | $22.37 | 592704 |
| 2022-05-25 | 45.05 | $22.21 | 662216 |
| 2022-05-24 | 43.87 | $21.94 | 546609 |
| 2022-05-23 | 46.50 | $22.69 | 977881 |
| 2022-05-20 | 44.30 | $22.17 | 1.1M |
| 2022-05-19 | 44.57 | $22.25 | 1.0M |
| 2022-05-18 | 42.29 | $21.70 | 784709 |
| 2022-05-17 | 45.31 | $22.64 | 1.1M |
| 2022-05-16 | 44.79 | $22.51 | 663687 |
| 2022-05-13 | 41.38 | $21.67 | 888137 |
| 2022-05-12 | 37.58 | $20.80 | 1.3M |
| 2022-05-11 | 39.39 | $21.45 | 912044 |
| 2022-05-10 | 41.01 | $22.01 | 1.2M |
| 2022-05-09 | 37.98 | $21.31 | 2.0M |
| 2022-05-06 | 43.22 | $23.05 | 878561 |
| 2022-05-05 | 44.60 | $23.46 | 563055 |
| 2022-05-04 | 46.66 | $24.06 | 649716 |
| 2022-05-03 | 45.34 | $23.73 | 938948 |
| 2022-05-02 | 40.12 | $22.51 | 1.2M |
| 2022-04-29 | 38.90 | $22.24 | 565582 |
| 2022-04-28 | 39.79 | $22.55 | 668462 |
| 2022-04-27 | 39.66 | $22.52 | 1.0M |
| 2022-04-26 | 35.21 | $21.49 | 1.3M |
| 2022-04-25 | 36.22 | $21.90 | 1.7M |
| 2022-04-22 | 39.99 | $23.32 | 1.3M |
| 2022-04-21 | 42.48 | $24.16 | 1.4M |
| 2022-04-20 | 47.56 | $25.68 | 1.1M |
| 2022-04-19 | 49.49 | $26.20 | 1.3M |
| 2022-04-18 | 47.27 | $25.63 | 1.4M |
| 2022-04-14 | 43.85 | $24.80 | 1.4M |
| 2022-04-13 | 38.96 | $23.72 | 769818 |
| 2022-04-12 | 38.16 | $23.55 | 1.8M |
| 2022-04-11 | 35.64 | $23.02 | 2.7M |
| 2022-04-08 | 39.12 | $24.24 | 1.2M |
| 2022-04-07 | 40.09 | $24.56 | 1.6M |
| 2022-04-06 | 40.12 | $24.57 | 1.9M |
| 2022-04-05 | 43.39 | $25.64 | 1.9M |
| 2022-04-04 | 46.19 | $26.48 | 3.2M |
| 2022-04-01 | 56.37 | $28.95 | 2.1M |
| 2022-03-31 | 54.60 | $28.49 | 961961 |
| 2022-03-30 | 55.25 | $28.63 | 520183 |
| 2022-03-29 | 56.06 | $28.81 | 1.5M |
| 2022-03-28 | 57.95 | $29.23 | 1.4M |
| 2022-03-25 | 53.91 | $28.08 | 639394 |
| 2022-03-24 | 55.00 | $28.33 | 704945 |
| 2022-03-23 | 58.13 | $29.03 | 873205 |
| 2022-03-22 | 57.83 | $28.94 | 1.3M |
| 2022-03-21 | 58.44 | $29.08 | 840702 |
| 2022-03-18 | 58.86 | $29.18 | 874391 |
| 2022-03-17 | 58.90 | $29.19 | 1.1M |
| 2022-03-16 | 58.03 | $28.87 | 1.3M |
| 2022-03-15 | 53.84 | $27.42 | 941425 |
| 2022-03-14 | 53.95 | $27.45 | 1.3M |
| 2022-03-11 | 61.53 | $29.43 | 1.1M |
| 2022-03-10 | 59.82 | $28.80 | 1.7M |
| 2022-03-09 | 56.38 | $27.62 | 1.5M |
| 2022-03-08 | 56.89 | $27.75 | 1.6M |
| 2022-03-07 | 55.35 | $27.23 | 1.1M |
| 2022-03-04 | 57.84 | $27.89 | 1.2M |
| 2022-03-03 | 61.58 | $28.83 | 1.9M |
| 2022-03-02 | 57.83 | $27.47 | 3.4M |
| 2022-03-01 | 50.48 | $25.29 | 1.2M |
| 2022-02-28 | 52.51 | $25.80 | 1.4M |
| 2022-02-25 | 54.90 | $26.38 | 832651 |
| 2022-02-24 | 50.19 | $25.11 | 1.1M |
| 2022-02-23 | 49.59 | $24.96 | 1.1M |
| 2022-02-22 | 54.61 | $26.18 | 997900 |
| 2022-02-18 | 51.23 | $25.30 | 941100 |
| 2022-02-17 | 54.75 | $26.10 | 1.2M |
| 2022-02-16 | 55.47 | $26.26 | 581815 |
| 2022-02-15 | 56.72 | $26.54 | 886858 |
| 2022-02-14 | 55.18 | $26.09 | 980984 |
| 2022-02-11 | 59.75 | $27.11 | 1.3M |
| 2022-02-10 | 66.18 | $28.37 | 1.9M |
| 2022-02-09 | 62.83 | $27.26 | 1.1M |
| 2022-02-08 | 61.33 | $26.80 | 676908 |
| 2022-02-07 | 62.85 | $27.09 | 1.1M |
| 2022-02-04 | 58.26 | $25.74 | 969704 |
| 2022-02-03 | 59.61 | $26.00 | 933100 |
| 2022-02-02 | 65.12 | $27.00 | 1.1M |
| 2022-02-01 | 67.43 | $27.39 | 2.5M |
| 2022-01-31 | 65.74 | $26.82 | 1.7M |
| 2022-01-28 | 63.20 | $26.02 | 1.5M |
| 2022-01-27 | 57.20 | $24.43 | 825219 |
| 2022-01-26 | 54.36 | $23.79 | 764338 |
| 2022-01-25 | 48.68 | $22.67 | 630825 |
| 2022-01-24 | 46.01 | $22.20 | 1.5M |
| 2022-01-21 | 50.01 | $22.96 | 1.3M |
| 2022-01-20 | 60.55 | $24.56 | 814800 |
| 2022-01-19 | 59.49 | $24.35 | 402000 |
| 2022-01-18 | 62.14 | $24.70 | 729894 |
| 2022-01-14 | 61.16 | $24.49 | 779600 |
| 2022-01-13 | 56.48 | $23.58 | 579998 |
| 2022-01-12 | 55.47 | $23.40 | 634516 |
| 2022-01-11 | 54.81 | $23.28 | 384716 |
| 2022-01-10 | 50.43 | $22.53 | 519528 |
| 2022-01-07 | 50.93 | $22.61 | 241723 |
| 2022-01-06 | 50.11 | $22.47 | 295112 |
| 2022-01-05 | 50.34 | $22.51 | 373917 |
| 2022-01-04 | 54.48 | $23.21 | 704302 |
| 2022-01-03 | 54.90 | $23.28 | 1.3M |
| 2021-12-31 | 53.05 | $22.91 | 276131 |
| 2021-12-30 | 50.87 | $22.49 | 308022 |
| 2021-12-29 | 50.34 | $22.39 | 333837 |
| 2021-12-28 | 46.46 | $21.67 | 274900 |
| 2021-12-27 | 47.99 | $21.98 | 263957 |
| 2021-12-23 | 46.97 | $21.79 | 218435 |
| 2021-12-22 | 46.23 | $21.65 | 269000 |
| 2021-12-21 | 44.44 | $21.31 | 304309 |
| 2021-12-20 | 41.57 | $20.78 | 435300 |
| 2021-12-17 | 42.31 | $20.97 | 371666 |
| 2021-12-16 | 41.47 | $20.81 | 543400 |
| 2021-12-15 | 42.24 | $21.02 | 817600 |
| 2021-12-14 | 40.13 | $20.60 | 547200 |
| 2021-12-13 | 42.15 | $21.18 | 788208 |
| 2021-12-10 | 45.12 | $21.98 | 383324 |
| 2021-12-09 | 46.36 | $22.30 | 412313 |
| 2021-12-08 | 48.25 | $22.78 | 497500 |
| 2021-12-07 | 48.76 | $22.91 | 698466 |
| 2021-12-06 | 47.37 | $22.57 | 615913 |
| 2021-12-03 | 44.83 | $21.96 | 757100 |
| 2021-12-02 | 46.73 | $22.50 | 550709 |
| 2021-12-01 | 43.97 | $21.84 | 735576 |
| 2021-11-30 | 46.95 | $22.69 | 941307 |
| 2021-11-29 | 52.02 | $23.98 | 686100 |
| 2021-11-26 | 50.64 | $23.63 | 600713 |
| 2021-11-24 | 53.03 | $24.21 | 785411 |
| 2021-11-23 | 49.18 | $23.23 | 585851 |
| 2021-11-22 | 50.80 | $23.63 | 976808 |
| 2021-11-19 | 46.95 | $22.70 | 495932 |
| 2021-11-18 | 48.66 | $23.14 | 747600 |
| 2021-11-17 | 48.97 | $23.22 | 689298 |
| 2021-11-16 | 50.21 | $23.55 | 1.0M |
| 2021-11-15 | 54.97 | $24.73 | 775157 |
| 2021-11-12 | 61.01 | $26.03 | 586124 |
| 2021-11-11 | 60.57 | $25.89 | 780200 |
| 2021-11-10 | 61.90 | $26.17 | 1.5M |
| 2021-11-09 | 58.82 | $25.17 | 964200 |
| 2021-11-08 | 54.74 | $24.00 | 808800 |
| 2021-11-05 | 50.96 | $23.04 | 989052 |
| 2021-11-04 | 55.06 | $23.94 | 551629 |
| 2021-11-03 | 58.54 | $24.64 | 993315 |
| 2021-11-02 | 55.73 | $23.90 | 481441 |
| 2021-11-01 | 56.86 | $24.13 | 589127 |
| 2021-10-29 | 53.53 | $23.28 | 380946 |
| 2021-10-28 | 53.13 | $23.18 | 493900 |
| 2021-10-27 | 48.53 | $22.10 | 518426 |
| 2021-10-26 | 53.37 | $23.15 | 603534 |
| 2021-10-25 | 56.85 | $23.83 | 567423 |
| 2021-10-22 | 55.17 | $23.42 | 345047 |
| 2021-10-21 | 54.89 | $23.35 | 472214 |
| 2021-10-20 | 57.05 | $23.79 | 562100 |
| 2021-10-19 | 55.73 | $23.44 | 903000 |
| 2021-10-18 | 54.33 | $23.07 | 669461 |
| 2021-10-15 | 50.10 | $22.03 | 609923 |
| 2021-10-14 | 45.73 | $21.08 | 912714 |
| 2021-10-13 | 49.27 | $21.90 | 920003 |
| 2021-10-12 | 48.85 | $21.81 | 530915 |
| 2021-10-11 | 47.37 | $21.48 | 431843 |
| 2021-10-08 | 47.37 | $21.48 | 552847 |
| 2021-10-07 | 48.84 | $21.86 | 597573 |
| 2021-10-06 | 49.11 | $21.93 | 528200 |
| 2021-10-05 | 49.70 | $22.09 | 1.1M |
| 2021-10-04 | 46.16 | $21.17 | 2.1M |
| 2021-10-01 | 60.75 | $24.47 | 768900 |
| 2021-09-30 | 57.84 | $23.71 | 849439 |
| 2021-09-29 | 60.30 | $24.15 | 955241 |
| 2021-09-28 | 64.45 | $24.85 | 785300 |
| 2021-09-27 | 65.93 | $25.09 | 688981 |
| 2021-09-24 | 63.26 | $24.29 | 543108 |
| 2021-09-23 | 62.25 | $24.00 | 702800 |
| 2021-09-22 | 60.15 | $23.42 | 646710 |
| 2021-09-21 | 58.91 | $23.09 | 699603 |
| 2021-09-20 | 57.19 | $22.64 | 1.3M |
| 2021-09-17 | 68.22 | $24.47 | 615182 |
| 2021-09-16 | 70.04 | $24.73 | 837231 |
| 2021-09-15 | 73.56 | $25.22 | 994900 |
| 2021-09-14 | 70.12 | $24.04 | 1.8M |
| 2021-09-13 | 68.82 | $23.64 | 578783 |
| 2021-09-10 | 69.54 | $23.74 | 748477 |
| 2021-09-09 | 69.08 | $23.59 | 676512 |
| 2021-09-08 | 67.81 | $23.18 | 772530 |
| 2021-09-07 | 71.26 | $23.69 | 834852 |
| 2021-09-03 | 70.10 | $23.28 | 968930 |
| 2021-09-02 | 68.66 | $22.79 | 1.6M |
| 2021-09-01 | 65.62 | $21.84 | 1.8M |
| 2021-08-31 | 59.01 | $20.18 | 509818 |
| 2021-08-30 | 61.65 | $20.57 | 437848 |
| 2021-08-27 | 62.54 | $20.70 | 566803 |
| 2021-08-26 | 59.10 | $19.90 | 656200 |
| 2021-08-25 | 60.96 | $20.18 | 764354 |
| 2021-08-24 | 60.58 | $20.09 | 998900 |
| 2021-08-23 | 59.41 | $19.81 | 644911 |
| 2021-08-20 | 55.23 | $18.88 | 561135 |
| 2021-08-19 | 53.83 | $18.59 | 888621 |
| 2021-08-18 | 60.36 | $19.64 | 679200 |
| 2021-08-17 | 56.96 | $18.92 | 476500 |
| 2021-08-16 | 60.09 | $19.38 | 412538 |
| 2021-08-13 | 59.53 | $19.26 | 463200 |
| 2021-08-12 | 61.28 | $19.52 | 467014 |
| 2021-08-11 | 60.04 | $19.23 | 545746 |
| 2021-08-10 | 59.53 | $19.11 | 812600 |
| 2021-08-09 | 54.22 | $17.96 | 917200 |
| 2021-08-06 | 56.61 | $18.35 | 686200 |
| 2021-08-05 | 56.24 | $18.27 | 912709 |
| 2021-08-04 | 50.47 | $17.14 | 1.1M |
| 2021-08-03 | 50.53 | $17.15 | 704911 |
| 2021-08-02 | 51.07 | $17.25 | 657300 |
| 2021-07-30 | 51.43 | $17.32 | 484844 |
| 2021-07-29 | 53.83 | $17.78 | 669725 |
| 2021-07-28 | 48.91 | $16.78 | 538132 |
| 2021-07-27 | 46.53 | $16.34 | 659031 |
| 2021-07-26 | 51.11 | $17.23 | 260483 |
| 2021-07-23 | 48.96 | $16.83 | 418000 |
| 2021-07-22 | 50.98 | $17.21 | 346135 |
| 2021-07-21 | 52.43 | $17.48 | 609900 |
| 2021-07-20 | 47.82 | $16.60 | 466227 |
| 2021-07-19 | 45.18 | $16.14 | 733643 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.56
2026-07-17
Close Price
$40.61
Vol: 166191
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -28.56 | $40.61 | 166191 |
| 2026-07-16 | -7.72 | $41.63 | 313800 |
| 2026-07-15 | -10.99 | $41.14 | 240217 |
| 2026-07-14 | -8.79 | $41.24 | 307416 |
| 2026-07-13 | -3.63 | $40.81 | 228902 |
| 2026-07-10 | -12.13 | $40.06 | 243356 |
| 2026-07-09 | -30.47 | $39.44 | 441148 |
| 2026-07-08 | -18.64 | $39.84 | 251900 |
| 2026-07-07 | -44.67 | $38.96 | 181900 |
| 2026-07-06 | -43.79 | $38.99 | 268100 |
| 2026-07-02 | -69.82 | $38.11 | 201422 |
| 2026-07-01 | -79.59 | $37.78 | 201233 |
| 2026-06-30 | -84.91 | $37.60 | 300846 |
| 2026-06-29 | -65.47 | $37.74 | 249500 |
| 2026-06-26 | -62.04 | $37.79 | 312430 |
| 2026-06-25 | -55.09 | $38.09 | 235900 |
| 2026-06-24 | -41.20 | $38.69 | 283832 |
| 2026-06-23 | -33.10 | $39.04 | 285647 |
| 2026-06-22 | -49.77 | $38.32 | 403441 |
| 2026-06-18 | -68.93 | $37.89 | 369500 |
| 2026-06-17 | -67.32 | $37.98 | 252004 |
| 2026-06-16 | -53.04 | $38.78 | 299709 |
| 2026-06-15 | -43.04 | $39.34 | 346310 |
| 2026-06-12 | -30.00 | $40.07 | 256407 |
| 2026-06-11 | -54.82 | $38.68 | 174041 |
| 2026-06-10 | -66.61 | $38.13 | 261450 |
| 2026-06-09 | -59.36 | $38.56 | 267269 |
| 2026-06-08 | -74.20 | $37.84 | 303700 |
| 2026-06-05 | -69.77 | $38.13 | 336927 |
| 2026-06-04 | -72.98 | $37.92 | 296975 |
| 2026-06-03 | -78.93 | $37.53 | 378749 |
| 2026-06-02 | -78.32 | $37.57 | 328437 |
| 2026-06-01 | -72.82 | $37.93 | 451646 |
| 2026-05-29 | -95.73 | $36.43 | 351573 |
| 2026-05-28 | -97.05 | $36.46 | 576063 |
| 2026-05-27 | -95.21 | $36.74 | 579880 |
| 2026-05-26 | -94.51 | $37.54 | 599331 |
| 2026-05-22 | -88.14 | $38.02 | 877919 |
| 2026-05-21 | -34.51 | $40.94 | 339205 |
| 2026-05-20 | -24.71 | $41.44 | 330500 |
| 2026-05-19 | -44.46 | $40.29 | 260752 |
| 2026-05-18 | -25.65 | $41.31 | 515208 |
| 2026-05-15 | -33.95 | $40.86 | 286082 |
| 2026-05-14 | -24.35 | $41.38 | 250800 |
| 2026-05-13 | -26.75 | $41.25 | 292402 |
| 2026-05-12 | -16.79 | $41.79 | 355900 |
| 2026-05-11 | -16.97 | $41.78 | 279116 |
| 2026-05-08 | -6.88 | $42.29 | 278800 |
| 2026-05-07 | -12.55 | $41.53 | 400210 |
| 2026-05-06 | -10.91 | $41.61 | 444610 |
| 2026-05-05 | -4.96 | $41.50 | 523800 |
| 2026-05-04 | -31.39 | $39.75 | 243749 |
| 2026-05-01 | -8.61 | $40.57 | 242301 |
| 2026-04-30 | -13.08 | $40.40 | 250400 |
| 2026-04-29 | -20.43 | $39.43 | 187600 |
| 2026-04-28 | -9.04 | $39.66 | 283152 |
| 2026-04-27 | -20.09 | $39.15 | 407513 |
| 2026-04-24 | -34.52 | $38.54 | 216928 |
| 2026-04-23 | -55.56 | $37.65 | 152600 |
| 2026-04-22 | -42.08 | $38.22 | 353059 |
| 2026-04-21 | -62.65 | $37.35 | 218323 |
| 2026-04-20 | -34.52 | $38.54 | 198060 |
| 2026-04-17 | -24.82 | $38.95 | 323600 |
| 2026-04-16 | -14.81 | $39.22 | 283562 |
| 2026-04-15 | -22.47 | $38.91 | 176300 |
| 2026-04-14 | -25.19 | $38.80 | 217300 |
| 2026-04-13 | -21.48 | $38.95 | 251318 |
| 2026-04-10 | -37.04 | $38.32 | 175655 |
| 2026-04-09 | -38.27 | $38.27 | 266200 |
| 2026-04-08 | -22.47 | $38.91 | 185140 |
| 2026-04-07 | -51.15 | $37.90 | 184333 |
| 2026-04-06 | -27.52 | $38.93 | 300048 |
| 2026-04-02 | -39.45 | $38.41 | 187546 |
| 2026-04-01 | -57.11 | $37.64 | 280849 |
| 2026-03-31 | -69.26 | $37.23 | 344307 |
| 2026-03-30 | -96.09 | $35.96 | 378920 |
| 2026-03-27 | -98.75 | $36.65 | 372619 |
| 2026-03-26 | -69.98 | $38.09 | 303541 |
| 2026-03-25 | -61.52 | $38.49 | 290000 |
| 2026-03-24 | -41.23 | $39.45 | 381437 |
| 2026-03-23 | -67.02 | $38.23 | 367652 |
| 2026-03-20 | -76.11 | $37.80 | 1.1M |
| 2026-03-19 | -56.66 | $38.72 | 364700 |
| 2026-03-18 | -64.06 | $38.37 | 376728 |
| 2026-03-17 | -68.92 | $38.14 | 399000 |
| 2026-03-16 | -75.69 | $37.82 | 463118 |
| 2026-03-13 | -89.43 | $37.17 | 359408 |
| 2026-03-12 | -82.57 | $37.42 | 371756 |
| 2026-03-11 | -56.64 | $38.67 | 315592 |
| 2026-03-10 | -36.72 | $39.63 | 454983 |
| 2026-03-09 | -45.09 | $39.15 | 669509 |
| 2026-03-06 | -43.68 | $38.81 | 639755 |
| 2026-03-05 | -47.29 | $38.52 | 923005 |
| 2026-03-04 | -19.38 | $40.22 | 543600 |
| 2026-03-03 | -20.53 | $40.15 | 420627 |
| 2026-03-02 | -4.93 | $41.10 | 603900 |
| 2026-02-27 | -0.86 | $41.08 | 496209 |
| 2026-02-26 | -4.67 | $40.41 | 403523 |
| 2026-02-25 | -9.49 | $39.89 | 448518 |
| 2026-02-24 | -23.52 | $39.18 | 485122 |
| 2026-02-23 | -17.59 | $39.48 | 418686 |
| 2026-02-20 | -2.17 | $40.26 | 379700 |
| 2026-02-19 | -1.75 | $39.23 | 273629 |
| 2026-02-18 | -3.89 | $39.02 | 267726 |
| 2026-02-17 | -3.97 | $38.85 | 368649 |
| 2026-02-13 | -9.79 | $38.15 | 261620 |
| 2026-02-12 | -35.19 | $37.19 | 299616 |
| 2026-02-11 | -19.31 | $37.79 | 243550 |
| 2026-02-10 | -33.86 | $37.24 | 222942 |
| 2026-02-09 | -32.28 | $37.30 | 353520 |
| 2026-02-06 | -49.21 | $36.66 | 281524 |
| 2026-02-05 | -78.31 | $35.56 | 305393 |
| 2026-02-04 | -66.67 | $36.00 | 414303 |
| 2026-02-03 | -28.83 | $37.39 | 325200 |
| 2026-02-02 | -4.19 | $37.99 | 274093 |
| 2026-01-30 | -15.04 | $37.54 | 235042 |
| 2026-01-29 | -14.29 | $37.57 | 327901 |
| 2026-01-28 | -8.45 | $37.51 | 398200 |
| 2026-01-27 | -16.21 | $37.20 | 430400 |
| 2026-01-26 | -14.55 | $36.50 | 270700 |
| 2026-01-23 | -29.14 | $36.09 | 234159 |
| 2026-01-22 | -21.94 | $36.29 | 299110 |
| 2026-01-21 | -20.54 | $36.29 | 552602 |
| 2026-01-20 | -51.10 | $35.27 | 314222 |
| 2026-01-16 | -47.98 | $35.24 | 379523 |
| 2026-01-15 | -22.83 | $36.11 | 296900 |
| 2026-01-14 | -12.31 | $36.42 | 246500 |
| 2026-01-13 | -29.57 | $35.67 | 258428 |
| 2026-01-12 | -10.51 | $36.23 | 439137 |
| 2026-01-09 | -22.92 | $35.70 | 353076 |
| 2026-01-08 | -15.63 | $35.98 | 264900 |
| 2026-01-07 | -1.38 | $36.32 | 375900 |
| 2026-01-06 | -39.96 | $35.43 | 275324 |
| 2026-01-05 | -59.38 | $34.56 | 392114 |
| 2026-01-02 | -51.34 | $34.92 | 440715 |
| 2025-12-31 | -48.66 | $35.04 | 245700 |
| 2025-12-30 | -50.89 | $34.94 | 216219 |
| 2025-12-29 | -49.55 | $35.00 | 209543 |
| 2025-12-26 | -57.81 | $34.63 | 167100 |
| 2025-12-24 | -60.04 | $34.53 | 152300 |
| 2025-12-23 | -60.71 | $34.50 | 212291 |
| 2025-12-22 | -60.94 | $34.49 | 265300 |
| 2025-12-19 | -75.89 | $33.82 | 428281 |
| 2025-12-18 | -71.88 | $34.00 | 248900 |
| 2025-12-17 | -83.26 | $33.49 | 224533 |
| 2025-12-16 | -74.33 | $33.89 | 415700 |
| 2025-12-15 | -90.85 | $33.15 | 789015 |
| 2025-12-12 | -76.09 | $33.91 | 553400 |
| 2025-12-11 | -62.76 | $34.49 | 751647 |
| 2025-12-10 | -33.56 | $35.76 | 283871 |
| 2025-12-09 | -29.43 | $35.94 | 269824 |
| 2025-12-08 | -15.37 | $36.49 | 670057 |
| 2025-12-05 | -9.06 | $36.18 | 323300 |
| 2025-12-04 | -7.56 | $36.26 | 363612 |
| 2025-12-03 | -6.74 | $36.08 | 350607 |
| 2025-12-02 | -0.96 | $35.86 | 770900 |
| 2025-12-01 | -4.78 | $35.66 | 560945 |
| 2025-11-28 | -9.58 | $35.11 | 169540 |
| 2025-11-26 | -10.21 | $35.05 | 314600 |
| 2025-11-25 | -7.91 | $35.15 | 411782 |
| 2025-11-24 | -16.29 | $34.57 | 418500 |
| 2025-11-21 | -30.01 | $33.54 | 393900 |
| 2025-11-20 | -24.40 | $33.77 | 496300 |
| 2025-11-19 | -11.90 | $34.70 | 455162 |
| 2025-11-18 | -5.14 | $35.19 | 471748 |
| 2025-11-17 | -11.31 | $34.71 | 795873 |
| 2025-11-14 | -4.69 | $34.51 | 319602 |
| 2025-11-13 | -10.67 | $34.09 | 306614 |
| 2025-11-12 | -6.57 | $34.35 | 535020 |
| 2025-11-11 | -8.29 | $34.23 | 461659 |
| 2025-11-10 | -1.47 | $34.66 | 1.1M |
| 2025-11-07 | -12.00 | $31.68 | 321734 |
| 2025-11-06 | -9.60 | $31.80 | 366226 |
| 2025-11-05 | -2.58 | $31.82 | 250630 |
| 2025-11-04 | -17.36 | $31.04 | 404100 |
| 2025-11-03 | -6.59 | $31.53 | 325434 |
| 2025-10-31 | -4.49 | $31.53 | 406838 |
| 2025-10-30 | -7.14 | $30.66 | 246700 |
| 2025-10-29 | -11.26 | $30.51 | 468200 |
| 2025-10-28 | -21.98 | $30.12 | 448030 |
| 2025-10-27 | -50.66 | $29.15 | 326700 |
| 2025-10-24 | -74.52 | $28.47 | 348500 |
| 2025-10-23 | -74.19 | $28.55 | 216700 |
| 2025-10-22 | -83.33 | $28.10 | 236247 |
| 2025-10-21 | -86.18 | $28.00 | 259551 |
| 2025-10-20 | -81.19 | $28.26 | 266540 |
| 2025-10-17 | -77.74 | $28.44 | 256213 |
| 2025-10-16 | -81.45 | $28.33 | 325139 |
| 2025-10-15 | -80.69 | $28.40 | 394977 |
| 2025-10-14 | -90.52 | $27.83 | 424912 |
| 2025-10-13 | -91.54 | $27.78 | 376928 |
| 2025-10-10 | -97.93 | $27.41 | 405276 |
| 2025-10-09 | -97.53 | $28.35 | 324685 |
| 2025-10-08 | -97.57 | $28.66 | 391162 |
| 2025-10-07 | -96.98 | $29.22 | 356217 |
| 2025-10-06 | -97.23 | $29.92 | 337600 |
| 2025-10-03 | -87.03 | $30.53 | 211833 |
| 2025-10-02 | -86.01 | $30.56 | 196800 |
| 2025-10-01 | -82.59 | $30.66 | 239439 |
| 2025-09-30 | -82.64 | $30.70 | 335755 |
| 2025-09-29 | -70.13 | $30.92 | 463966 |
| 2025-09-26 | -37.62 | $31.88 | 185908 |
| 2025-09-25 | -38.04 | $31.84 | 298800 |
| 2025-09-24 | -28.77 | $32.05 | 193800 |
| 2025-09-23 | -20.65 | $32.32 | 269800 |
| 2025-09-22 | -25.00 | $32.13 | 206904 |
| 2025-09-19 | -32.11 | $31.86 | 563602 |
| 2025-09-18 | -0.53 | $33.06 | 254200 |
| 2025-09-17 | -15.38 | $32.47 | 252840 |
| 2025-09-16 | -28.91 | $31.96 | 285438 |
| 2025-09-15 | -13.79 | $32.53 | 351900 |
| 2025-09-12 | -16.40 | $31.93 | 429829 |
| 2025-09-11 | -0.37 | $31.96 | 291402 |
| 2025-09-10 | -19.60 | $31.29 | 387917 |
| 2025-09-09 | -5.20 | $31.65 | 189700 |
| 2025-09-08 | -3.24 | $31.67 | 287847 |
| 2025-09-05 | -0.94 | $31.39 | 266502 |
| 2025-09-04 | -4.73 | $30.89 | 260900 |
| 2025-09-03 | -17.65 | $30.68 | 350156 |
| 2025-09-02 | -33.62 | $30.19 | 387586 |
| 2025-08-29 | -33.94 | $30.05 | 290800 |
| 2025-08-28 | -25.95 | $30.16 | 243330 |
| 2025-08-27 | -31.65 | $29.98 | 299800 |
| 2025-08-26 | -37.97 | $29.78 | 332783 |
| 2025-08-25 | -44.62 | $29.57 | 334137 |
| 2025-08-22 | -37.97 | $29.78 | 305517 |
| 2025-08-21 | -28.48 | $30.08 | 325700 |
| 2025-08-20 | -36.08 | $29.84 | 322414 |
| 2025-08-19 | -32.59 | $29.95 | 501893 |
| 2025-08-18 | -6.96 | $30.76 | 323830 |
| 2025-08-15 | -20.53 | $30.28 | 211423 |
| 2025-08-14 | -20.53 | $30.28 | 295664 |
| 2025-08-13 | -8.21 | $30.70 | 416300 |
| 2025-08-12 | -7.94 | $30.68 | 367120 |
| 2025-08-11 | -23.02 | $30.11 | 356930 |
| 2025-08-08 | -28.57 | $29.90 | 389379 |
| 2025-08-07 | -23.55 | $30.09 | 497042 |
| 2025-08-06 | -15.31 | $30.34 | 904533 |
| 2025-08-05 | -17.77 | $29.16 | 745900 |
| 2025-08-04 | -26.34 | $28.59 | 366934 |
| 2025-08-01 | -37.64 | $28.24 | 269801 |
| 2025-07-31 | -27.00 | $28.52 | 371700 |
| 2025-07-30 | -19.61 | $28.62 | 375524 |
| 2025-07-29 | -7.74 | $28.98 | 264597 |
| 2025-07-28 | -4.02 | $29.10 | 169120 |
| 2025-07-25 | -7.43 | $28.99 | 253839 |
| 2025-07-24 | -2.17 | $29.16 | 388200 |
| 2025-07-23 | -0.65 | $28.87 | 379948 |
| 2025-07-22 | -7.37 | $28.09 | 365872 |
| 2025-07-21 | -18.25 | $27.78 | 223900 |
| 2025-07-18 | -15.79 | $27.85 | 320108 |
| 2025-07-17 | -5.00 | $28.11 | 336588 |
| 2025-07-16 | -15.59 | $27.67 | 420000 |
| 2025-07-15 | -29.66 | $27.30 | 226542 |
| 2025-07-14 | -13.69 | $27.72 | 257497 |
| 2025-07-11 | -7.22 | $27.89 | 259525 |
| 2025-07-10 | -2.93 | $27.62 | 341400 |
| 2025-07-09 | -27.76 | $26.92 | 295234 |
| 2025-07-08 | -11.84 | $27.31 | 331011 |
| 2025-07-07 | -17.39 | $27.05 | 505100 |
| 2025-07-03 | -10.99 | $26.73 | 150800 |
| 2025-07-02 | -21.43 | $26.54 | 313020 |
| 2025-07-01 | -31.41 | $26.17 | 311200 |
| 2025-06-30 | -25.62 | $26.31 | 322400 |
| 2025-06-27 | -15.29 | $26.56 | 270841 |
| 2025-06-26 | -27.12 | $26.23 | 257647 |
| 2025-06-25 | -29.75 | $26.15 | 362500 |
| 2025-06-24 | -38.84 | $25.93 | 325800 |
| 2025-06-23 | -41.44 | $25.66 | 412791 |
| 2025-06-20 | -28.08 | $26.05 | 501020 |
| 2025-06-18 | -1.05 | $26.77 | 351500 |
| 2025-06-17 | -13.65 | $26.29 | 340946 |
| 2025-06-16 | -19.56 | $26.13 | 401809 |
| 2025-06-13 | -7.04 | $26.46 | 347804 |
| 2025-06-12 | -19.26 | $26.13 | 536800 |
| 2025-06-11 | -32.59 | $25.77 | 414050 |
| 2025-06-10 | -44.06 | $25.24 | 235839 |
| 2025-06-09 | -26.95 | $25.65 | 283004 |
| 2025-06-06 | -19.06 | $25.72 | 214300 |
| 2025-06-05 | -25.24 | $25.35 | 289700 |
| 2025-06-04 | -25.05 | $25.30 | 310657 |
| 2025-06-03 | -28.39 | $25.12 | 394841 |
| 2025-06-02 | -28.20 | $25.13 | 317419 |
| 2025-05-30 | -33.40 | $24.85 | 279600 |
| 2025-05-29 | -29.68 | $25.05 | 324800 |
| 2025-05-28 | -30.89 | $24.92 | 471200 |
| 2025-05-27 | -31.25 | $24.90 | 415609 |
| 2025-05-23 | -38.75 | $24.48 | 415214 |
| 2025-05-22 | -29.67 | $24.95 | 801383 |
| 2025-05-21 | -16.26 | $25.65 | 495117 |
| 2025-05-20 | -15.84 | $25.66 | 828200 |
| 2025-05-19 | -3.22 | $26.38 | 1.2M |
| 2025-05-16 | -0.93 | $25.11 | 520600 |
| 2025-05-15 | -7.09 | $24.75 | 318751 |
| 2025-05-14 | -8.96 | $24.65 | 544139 |
| 2025-05-13 | -2.11 | $24.40 | 443126 |
| 2025-05-12 | -8.71 | $23.23 | 535700 |
| 2025-05-09 | -5.13 | $22.07 | 190448 |
| 2025-05-08 | -7.87 | $21.95 | 213800 |
| 2025-05-07 | -17.33 | $21.45 | 242308 |
| 2025-05-06 | -17.33 | $21.45 | 275100 |
| 2025-05-05 | -3.78 | $22.06 | 318234 |
| 2025-05-02 | -4.30 | $21.96 | 246656 |
| 2025-05-01 | -20.25 | $21.55 | 216000 |
| 2025-04-30 | -30.84 | $21.52 | 223028 |
| 2025-04-29 | -32.85 | $21.41 | 250800 |
| 2025-04-28 | -34.85 | $21.30 | 215442 |
| 2025-04-25 | -36.71 | $21.23 | 160006 |
| 2025-04-24 | -39.07 | $21.13 | 186500 |
| 2025-04-23 | -47.94 | $20.76 | 316816 |
| 2025-04-22 | -62.88 | $20.02 | 274600 |
| 2025-04-21 | -60.62 | $20.16 | 369396 |
| 2025-04-17 | -54.46 | $20.54 | 184052 |
| 2025-04-16 | -60.96 | $20.17 | 260675 |
| 2025-04-15 | -58.40 | $20.33 | 314633 |
| 2025-04-14 | -58.40 | $20.33 | 413425 |
| 2025-04-11 | -66.24 | $19.84 | 464308 |
| 2025-04-10 | -80.96 | $18.92 | 554700 |
| 2025-04-09 | -71.68 | $19.50 | 1.1M |
| 2025-04-08 | -97.12 | $18.25 | 706431 |
| 2025-04-07 | -88.08 | $19.03 | 841600 |
| 2025-04-04 | -94.42 | $19.24 | 1.0M |
| 2025-04-03 | -100.00 | $20.87 | 792728 |
| 2025-04-02 | -56.29 | $23.15 | 372653 |
| 2025-04-01 | -58.68 | $23.11 | 332447 |
| 2025-03-31 | -37.92 | $22.85 | 379134 |
| 2025-03-28 | -30.89 | $23.08 | 310569 |
| 2025-03-27 | -36.70 | $22.89 | 332200 |
| 2025-03-26 | -22.94 | $23.34 | 263599 |
| 2025-03-25 | -22.63 | $23.35 | 229980 |
| 2025-03-24 | -16.21 | $23.56 | 314159 |
| 2025-03-21 | -23.55 | $23.32 | 490214 |
| 2025-03-20 | -6.42 | $23.88 | 330700 |
| 2025-03-19 | -13.76 | $23.64 | 380971 |
| 2025-03-18 | -27.83 | $23.18 | 244508 |
| 2025-03-17 | -35.47 | $22.93 | 461137 |
| 2025-03-14 | -25.69 | $23.25 | 295349 |
| 2025-03-13 | -33.95 | $22.98 | 293922 |
| 2025-03-12 | -19.27 | $23.46 | 353708 |
| 2025-03-11 | -21.71 | $23.38 | 478300 |
| 2025-03-10 | -39.76 | $22.79 | 416434 |
| 2025-03-07 | -20.18 | $23.43 | 533907 |
| 2025-03-06 | -13.99 | $23.28 | 880771 |
| 2025-03-05 | -21.68 | $23.06 | 1.0M |
| 2025-03-04 | -79.84 | $21.32 | 471349 |
| 2025-03-03 | -80.08 | $21.33 | 407928 |
| 2025-02-28 | -59.76 | $21.83 | 667207 |
| 2025-02-27 | -50.41 | $22.06 | 580632 |
| 2025-02-26 | -38.62 | $22.35 | 535200 |
| 2025-02-25 | -54.47 | $21.96 | 404897 |
| 2025-02-24 | -41.87 | $22.27 | 370572 |
| 2025-02-21 | -26.02 | $22.66 | 582131 |
| 2025-02-20 | -9.35 | $23.07 | 428632 |
| 2025-02-19 | -9.76 | $23.06 | 546511 |
| 2025-02-18 | -11.87 | $22.77 | 498700 |
| 2025-02-14 | -14.42 | $22.62 | 292100 |
| 2025-02-13 | -10.27 | $22.50 | 307700 |
| 2025-02-12 | -5.39 | $22.42 | 223863 |
| 2025-02-11 | -19.16 | $22.19 | 300860 |
| 2025-02-10 | -34.13 | $21.94 | 221600 |
| 2025-02-07 | -54.86 | $21.63 | 188832 |
| 2025-02-06 | -54.29 | $21.64 | 226028 |
| 2025-02-05 | -45.14 | $21.80 | 212600 |
| 2025-02-04 | -60.10 | $21.65 | 230966 |
| 2025-02-03 | -82.76 | $21.19 | 306200 |
| 2025-01-31 | -66.49 | $21.58 | 319043 |
| 2025-01-30 | -54.12 | $21.82 | 283932 |
| 2025-01-29 | -60.82 | $21.69 | 293300 |
| 2025-01-28 | -90.72 | $21.11 | 317000 |
| 2025-01-27 | -91.24 | $21.10 | 278100 |
| 2025-01-24 | -89.18 | $21.14 | 348297 |
| 2025-01-23 | -78.26 | $21.43 | 219786 |
| 2025-01-22 | -96.20 | $21.10 | 434246 |
| 2025-01-21 | -86.44 | $21.34 | 535000 |
| 2025-01-17 | -83.62 | $21.39 | 302500 |
| 2025-01-16 | -65.48 | $21.58 | 244529 |
| 2025-01-15 | -36.04 | $22.16 | 301716 |
| 2025-01-14 | -25.89 | $22.36 | 216600 |
| 2025-01-13 | -35.03 | $22.18 | 239703 |
| 2025-01-10 | -42.13 | $22.04 | 490400 |
| 2025-01-08 | -21.83 | $22.44 | 212113 |
| 2025-01-07 | -24.87 | $22.38 | 290263 |
| 2025-01-06 | -43.15 | $22.02 | 291715 |
| 2025-01-03 | -18.63 | $22.56 | 312183 |
| 2025-01-02 | -12.25 | $22.69 | 316628 |
| 2024-12-31 | -54.41 | $21.83 | 233744 |
| 2024-12-30 | -60.78 | $21.70 | 331005 |
| 2024-12-27 | -55.88 | $21.80 | 209600 |
| 2024-12-26 | -45.59 | $22.01 | 221142 |
| 2024-12-24 | -40.69 | $22.11 | 146439 |
| 2024-12-23 | -55.88 | $21.80 | 252900 |
| 2024-12-20 | -82.84 | $21.25 | 412903 |
| 2024-12-19 | -87.24 | $21.21 | 396651 |
| 2024-12-18 | -85.94 | $21.35 | 307737 |
| 2024-12-17 | -87.19 | $21.31 | 392202 |
| 2024-12-16 | -97.24 | $21.28 | 404700 |
| 2024-12-13 | -84.59 | $21.74 | 281122 |
| 2024-12-12 | -81.25 | $21.85 | 332700 |
| 2024-12-11 | -85.76 | $21.77 | 336208 |
| 2024-12-10 | -69.04 | $22.31 | 234224 |
| 2024-12-09 | -77.71 | $22.03 | 321208 |
| 2024-12-06 | -80.66 | $22.01 | 346300 |
| 2024-12-05 | -73.74 | $22.30 | 399346 |
| 2024-12-04 | -69.50 | $22.46 | 427103 |
| 2024-12-03 | -86.47 | $21.82 | 644700 |
| 2024-12-02 | -83.02 | $21.95 | 530776 |
| 2024-11-29 | -96.02 | $21.46 | 269400 |
| 2024-11-27 | -94.16 | $21.53 | 440617 |
| 2024-11-26 | -96.15 | $21.58 | 437400 |
| 2024-11-25 | -99.69 | $21.83 | 703700 |
| 2024-11-22 | -89.52 | $22.26 | 419300 |
| 2024-11-21 | -94.89 | $22.85 | 531195 |
| 2024-11-20 | -82.94 | $23.33 | 466474 |
| 2024-11-19 | -70.14 | $23.60 | 388100 |
| 2024-11-18 | -66.82 | $23.67 | 311168 |
| 2024-11-15 | -67.77 | $23.65 | 311537 |
| 2024-11-14 | -61.19 | $23.82 | 558617 |
| 2024-11-13 | -33.79 | $24.42 | 470504 |
| 2024-11-12 | -87.21 | $23.25 | 495700 |
| 2024-11-11 | -86.76 | $23.26 | 773000 |
| 2024-11-08 | -26.48 | $24.58 | 610319 |
| 2024-11-07 | -22.12 | $24.73 | 362952 |
| 2024-11-06 | -28.32 | $24.59 | 397337 |
| 2024-11-05 | -45.89 | $24.22 | 233688 |
| 2024-11-04 | -53.61 | $24.19 | 573107 |
| 2024-11-01 | -62.02 | $24.06 | 345834 |
| 2024-10-31 | -69.34 | $23.85 | 246600 |
| 2024-10-30 | -91.67 | $23.25 | 370060 |
| 2024-10-29 | -97.47 | $23.33 | 286527 |
| 2024-10-28 | -88.22 | $23.73 | 338300 |
| 2024-10-25 | -96.91 | $23.93 | 186200 |
| 2024-10-24 | -93.47 | $24.03 | 165341 |
| 2024-10-23 | -94.68 | $24.08 | 323700 |
| 2024-10-22 | -76.38 | $24.81 | 267702 |
| 2024-10-21 | -75.59 | $24.83 | 217300 |
| 2024-10-18 | -67.72 | $25.03 | 275600 |
| 2024-10-17 | -69.26 | $24.79 | 172004 |
| 2024-10-16 | -74.91 | $24.63 | 222500 |
| 2024-10-15 | -86.57 | $24.30 | 276033 |
| 2024-10-14 | -67.84 | $24.83 | 238500 |
| 2024-10-11 | -65.72 | $24.89 | 255137 |
| 2024-10-10 | -57.68 | $25.06 | 203315 |
| 2024-10-09 | -63.49 | $24.75 | 330029 |
| 2024-10-08 | -37.80 | $25.31 | 411022 |
| 2024-10-07 | -25.92 | $25.62 | 342600 |
| 2024-10-04 | -32.34 | $25.34 | 440300 |
| 2024-10-03 | -17.66 | $25.98 | 208000 |
| 2024-10-02 | -10.09 | $26.31 | 176735 |
| 2024-10-01 | -13.30 | $26.17 | 357013 |
| 2024-09-30 | -2.29 | $26.65 | 334876 |
| 2024-09-27 | -9.57 | $26.17 | 288100 |
| 2024-09-26 | -2.98 | $26.30 | 339247 |
| 2024-09-25 | -7.87 | $25.67 | 370800 |
| 2024-09-24 | -4.30 | $25.28 | 270748 |
| 2024-09-23 | -23.49 | $24.80 | 198900 |
| 2024-09-20 | -40.95 | $24.38 | 305900 |
| 2024-09-19 | -44.25 | $24.57 | 220749 |
| 2024-09-18 | -60.51 | $24.08 | 213827 |
| 2024-09-17 | -61.67 | $24.23 | 172800 |
| 2024-09-16 | -64.44 | $24.20 | 263200 |
| 2024-09-13 | -66.99 | $24.07 | 272419 |
| 2024-09-12 | -69.94 | $23.92 | 388110 |
| 2024-09-11 | -76.42 | $23.59 | 450515 |
| 2024-09-10 | -89.19 | $22.94 | 480422 |
| 2024-09-09 | -93.19 | $23.24 | 340900 |
| 2024-09-06 | -97.76 | $23.11 | 522800 |
| 2024-09-05 | -94.62 | $23.79 | 350900 |
| 2024-09-04 | -93.98 | $23.89 | 362200 |
| 2024-09-03 | -90.84 | $24.01 | 594832 |
| 2024-08-30 | -58.11 | $25.08 | 216500 |
| 2024-08-29 | -61.02 | $24.96 | 297200 |
| 2024-08-28 | -58.60 | $25.06 | 229017 |
| 2024-08-27 | -51.09 | $25.37 | 332753 |
| 2024-08-26 | -50.61 | $25.39 | 335800 |
| 2024-08-23 | -56.90 | $25.13 | 475438 |
| 2024-08-22 | -38.01 | $25.91 | 452028 |
| 2024-08-21 | -31.72 | $26.17 | 401439 |
| 2024-08-20 | -26.15 | $26.40 | 407312 |
| 2024-08-19 | -5.81 | $27.24 | 711608 |
| 2024-08-16 | -11.91 | $26.90 | 481712 |
| 2024-08-15 | -10.42 | $26.96 | 249856 |
| 2024-08-14 | -8.44 | $27.04 | 361902 |
| 2024-08-13 | -6.08 | $27.06 | 247706 |
| 2024-08-12 | -6.84 | $27.03 | 269724 |
| 2024-08-09 | -15.95 | $26.67 | 412875 |
| 2024-08-08 | -0.26 | $27.22 | 402273 |
| 2024-08-07 | -5.71 | $26.82 | 444800 |
| 2024-08-06 | -10.87 | $26.63 | 613800 |
| 2024-08-05 | -56.81 | $25.03 | 775119 |
| 2024-08-02 | -88.17 | $24.82 | 620889 |
| 2024-08-01 | -84.25 | $25.25 | 599400 |
| 2024-07-31 | -61.59 | $26.42 | 434600 |
| 2024-07-30 | -72.76 | $25.87 | 524544 |
| 2024-07-29 | -72.76 | $25.87 | 497852 |
| 2024-07-26 | -81.10 | $25.46 | 682747 |
| 2024-07-25 | -88.24 | $25.13 | 632758 |
| 2024-07-24 | -95.23 | $24.80 | 365100 |
| 2024-07-23 | -86.75 | $25.28 | 366423 |
| 2024-07-22 | -86.40 | $25.30 | 314793 |
| 2024-07-19 | -95.76 | $24.77 | 401000 |
| 2024-07-18 | -96.82 | $25.02 | 518900 |
| 2024-07-17 | -97.78 | $25.78 | 352123 |
| 2024-07-16 | -94.08 | $26.06 | 631312 |
| 2024-07-15 | -94.08 | $26.06 | 725630 |
| 2024-07-12 | -100.00 | $25.80 | 621484 |
| 2024-07-11 | -95.11 | $26.69 | 326149 |
| 2024-07-10 | -97.21 | $26.71 | 473350 |
| 2024-07-09 | -99.42 | $26.77 | 588382 |
| 2024-07-08 | -99.35 | $27.15 | 653901 |
| 2024-07-05 | -83.27 | $27.90 | 574365 |
| 2024-07-03 | -34.18 | $29.25 | 175023 |
| 2024-07-02 | -44.73 | $28.96 | 330500 |
| 2024-07-01 | -52.43 | $28.81 | 430045 |
| 2024-06-28 | -53.13 | $28.79 | 422400 |
| 2024-06-27 | -51.04 | $28.85 | 536498 |
| 2024-06-26 | -31.94 | $29.40 | 459623 |
| 2024-06-25 | -6.94 | $30.12 | 589103 |
| 2024-06-24 | -9.38 | $30.05 | 687036 |
| 2024-06-21 | -33.33 | $29.24 | 492795 |
| 2024-06-20 | -34.57 | $29.20 | 837210 |
| 2024-06-18 | -53.33 | $28.48 | 384100 |
| 2024-06-17 | -58.17 | $28.22 | 616200 |
| 2024-06-14 | -56.68 | $28.07 | 469300 |
| 2024-06-13 | -29.75 | $28.66 | 492800 |
| 2024-06-12 | -23.95 | $28.95 | 435665 |
| 2024-06-11 | -25.70 | $28.75 | 678400 |
| 2024-06-10 | -17.83 | $29.22 | 423141 |
| 2024-06-07 | -19.44 | $29.06 | 423700 |
| 2024-06-06 | -13.32 | $29.43 | 414734 |
| 2024-06-05 | -4.99 | $29.97 | 785900 |
| 2024-06-04 | -23.72 | $28.65 | 908072 |
| 2024-06-03 | -7.26 | $29.80 | 1.1M |
| 2024-05-31 | -1.29 | $29.91 | 1.1M |
| 2024-05-30 | -2.80 | $29.12 | 894249 |
| 2024-05-29 | -1.87 | $29.17 | 850365 |
| 2024-05-28 | 0.00 | $28.95 | 875200 |
| 2024-05-24 | -0.94 | $28.64 | 1.1M |
| 2024-05-23 | -4.41 | $27.75 | 1.1M |
| 2024-05-22 | -1.06 | $27.68 | 1.2M |
| 2024-05-21 | -1.33 | $27.27 | 959027 |
| 2024-05-20 | -2.09 | $27.11 | 1.3M |
| 2024-05-17 | -2.99 | $26.79 | 877245 |
| 2024-05-16 | -5.08 | $26.35 | 1.2M |
| 2024-05-15 | -7.65 | $24.86 | 1.2M |
| 2024-05-14 | -4.69 | $24.98 | 964615 |
| 2024-05-13 | -6.91 | $24.19 | 457314 |
| 2024-05-10 | -7.21 | $24.18 | 767109 |
| 2024-05-09 | -2.08 | $23.89 | 485000 |
| 2024-05-08 | -2.27 | $23.64 | 667756 |
| 2024-05-07 | -10.11 | $23.33 | 302500 |
| 2024-05-06 | -8.99 | $23.36 | 390707 |
| 2024-05-03 | -6.36 | $23.14 | 512620 |
| 2024-05-02 | -4.26 | $23.16 | 929000 |
| 2024-05-01 | -9.77 | $22.85 | 685350 |
| 2024-04-30 | -11.07 | $22.76 | 377000 |
| 2024-04-29 | -2.37 | $22.99 | 714201 |
| 2024-04-26 | -5.59 | $22.81 | 1.2M |
| 2024-04-25 | -7.09 | $22.47 | 688258 |
| 2024-04-24 | -9.52 | $22.39 | 605800 |
| 2024-04-23 | -9.86 | $22.32 | 902235 |
| 2024-04-22 | -1.80 | $21.91 | 1.1M |
| 2024-04-19 | -25.81 | $21.34 | 625903 |
| 2024-04-18 | -31.53 | $21.20 | 746223 |
| 2024-04-17 | -25.00 | $21.23 | 707900 |
| 2024-04-16 | -16.42 | $21.46 | 775307 |
| 2024-04-15 | -19.03 | $21.39 | 786600 |
| 2024-04-12 | -29.48 | $21.11 | 882300 |
| 2024-04-11 | -9.70 | $21.64 | 727666 |
| 2024-04-10 | -3.63 | $21.61 | 807700 |
| 2024-04-09 | -18.55 | $21.24 | 792100 |
| 2024-04-08 | -4.84 | $21.58 | 923808 |
| 2024-04-05 | -3.76 | $21.27 | 696900 |
| 2024-04-04 | -13.62 | $21.06 | 755100 |
| 2024-04-03 | -1.04 | $21.13 | 848700 |
| 2024-04-02 | -13.69 | $20.23 | 681105 |
| 2024-04-01 | -29.69 | $20.36 | 686136 |
| 2024-03-28 | -32.31 | $20.30 | 728805 |
| 2024-03-27 | -36.68 | $20.20 | 628100 |
| 2024-03-26 | -43.23 | $20.05 | 682320 |
| 2024-03-25 | -53.71 | $19.81 | 638516 |
| 2024-03-22 | -55.46 | $19.77 | 503000 |
| 2024-03-21 | -44.54 | $20.02 | 724700 |
| 2024-03-20 | -59.39 | $19.68 | 919717 |
| 2024-03-19 | -66.38 | $19.52 | 715414 |
| 2024-03-18 | -62.88 | $19.60 | 854828 |
| 2024-03-15 | -47.60 | $19.95 | 885800 |
| 2024-03-14 | -51.97 | $19.85 | 657210 |
| 2024-03-13 | -34.93 | $20.24 | 695518 |
| 2024-03-12 | -40.17 | $20.12 | 616316 |
| 2024-03-11 | -52.40 | $19.84 | 282535 |
| 2024-03-08 | -49.78 | $19.90 | 723250 |
| 2024-03-07 | -62.45 | $19.61 | 850966 |
| 2024-03-06 | -53.28 | $19.82 | 1.2M |
| 2024-03-05 | -90.83 | $18.96 | 1.5M |
| 2024-03-04 | -97.38 | $18.81 | 2.7M |
| 2024-03-01 | -35.88 | $20.60 | 833000 |
| 2024-02-29 | -70.65 | $20.35 | 563700 |
| 2024-02-28 | -76.62 | $20.23 | 675949 |
| 2024-02-27 | -67.66 | $20.41 | 535021 |
| 2024-02-26 | -78.61 | $20.19 | 661229 |
| 2024-02-23 | -87.00 | $20.03 | 288000 |
| 2024-02-22 | -93.30 | $19.96 | 442117 |
| 2024-02-21 | -90.05 | $20.04 | 644310 |
| 2024-02-20 | -90.71 | $20.28 | 671579 |
| 2024-02-16 | -88.76 | $20.36 | 517951 |
| 2024-02-15 | -94.94 | $20.25 | 567934 |
| 2024-02-14 | -86.52 | $20.40 | 647620 |
| 2024-02-13 | -83.52 | $20.47 | 604614 |
| 2024-02-12 | -60.23 | $20.88 | 619909 |
| 2024-02-09 | -80.11 | $20.53 | 614152 |
| 2024-02-08 | -93.75 | $20.29 | 691900 |
| 2024-02-07 | -68.18 | $20.74 | 726800 |
| 2024-02-06 | -85.41 | $20.36 | 482181 |
| 2024-02-05 | -84.32 | $20.38 | 518907 |
| 2024-02-02 | -74.05 | $20.57 | 429586 |
| 2024-02-01 | -48.11 | $21.05 | 735465 |
| 2024-01-31 | -23.21 | $21.42 | 312030 |
| 2024-01-30 | -10.27 | $21.71 | 310600 |
| 2024-01-29 | -29.46 | $21.28 | 493400 |
| 2024-01-26 | -17.41 | $21.55 | 329035 |
| 2024-01-25 | -19.64 | $21.50 | 455655 |
| 2024-01-24 | -14.59 | $21.60 | 858900 |
| 2024-01-23 | -27.22 | $20.76 | 379620 |
| 2024-01-22 | -7.07 | $21.06 | 399000 |
| 2024-01-19 | -3.45 | $21.12 | 539903 |
| 2024-01-18 | -24.20 | $20.66 | 356100 |
| 2024-01-17 | -32.88 | $20.47 | 264800 |
| 2024-01-16 | -29.80 | $20.46 | 419900 |
| 2024-01-12 | -29.10 | $20.41 | 468639 |
| 2024-01-11 | -19.14 | $20.52 | 438367 |
| 2024-01-10 | -19.43 | $20.51 | 352500 |
| 2024-01-09 | -13.14 | $20.73 | 583904 |
| 2024-01-08 | -15.43 | $20.65 | 639737 |
| 2024-01-05 | -4.00 | $21.05 | 664500 |
| 2024-01-04 | -0.32 | $20.80 | 603218 |
| 2024-01-03 | -8.21 | $20.26 | 542300 |
| 2024-01-02 | -18.46 | $19.81 | 477500 |
| 2023-12-29 | -18.08 | $19.82 | 327326 |
| 2023-12-28 | -12.69 | $19.96 | 255048 |
| 2023-12-27 | -8.85 | $20.06 | 286550 |
| 2023-12-26 | -10.77 | $20.01 | 449129 |
| 2023-12-22 | -8.85 | $20.06 | 509040 |
| 2023-12-21 | -4.39 | $19.87 | 441200 |
| 2023-12-20 | -31.60 | $19.18 | 710715 |
| 2023-12-19 | -8.44 | $19.53 | 540100 |
| 2023-12-18 | -31.11 | $19.02 | 694220 |
| 2023-12-15 | -6.74 | $19.13 | 843476 |
| 2023-12-14 | -27.88 | $18.66 | 442699 |
| 2023-12-13 | -46.06 | $18.36 | 508100 |
| 2023-12-12 | -60.47 | $18.08 | 373400 |
| 2023-12-11 | -42.92 | $18.21 | 340714 |
| 2023-12-08 | -37.09 | $18.33 | 319900 |
| 2023-12-07 | -36.62 | $18.34 | 346348 |
| 2023-12-06 | -40.95 | $18.17 | 365100 |
| 2023-12-05 | -35.34 | $18.30 | 482102 |
| 2023-12-04 | -12.07 | $18.84 | 535604 |
| 2023-12-01 | -0.46 | $18.96 | 521030 |
| 2023-11-30 | 0.00 | $18.43 | 483470 |
| 2023-11-29 | -9.29 | $18.07 | 727107 |
| 2023-11-28 | -22.86 | $17.88 | 665100 |
| 2023-11-27 | -14.29 | $18.00 | 490000 |
| 2023-11-24 | -7.52 | $18.03 | 290743 |
| 2023-11-22 | -26.72 | $17.76 | 342003 |
| 2023-11-21 | -14.50 | $17.92 | 372900 |
| 2023-11-20 | -8.40 | $18.00 | 466881 |
| 2023-11-17 | -19.85 | $17.85 | 513435 |
| 2023-11-16 | -33.59 | $17.67 | 685500 |
| 2023-11-15 | -13.74 | $17.93 | 683700 |
| 2023-11-14 | -19.23 | $17.85 | 857719 |
| 2023-11-13 | -65.69 | $17.27 | 522601 |
| 2023-11-10 | -75.00 | $17.17 | 764300 |
| 2023-11-09 | -64.19 | $17.33 | 893313 |
| 2023-11-08 | -91.56 | $16.93 | 1.1M |
| 2023-11-07 | -99.15 | $17.20 | 907099 |
| 2023-11-06 | -78.36 | $17.64 | 799000 |
| 2023-11-03 | -51.49 | $18.00 | 658023 |
| 2023-11-02 | -55.97 | $17.94 | 827923 |
| 2023-11-01 | -79.10 | $17.63 | 532999 |
| 2023-10-31 | -76.03 | $17.58 | 346300 |
| 2023-10-30 | -65.07 | $17.74 | 517500 |
| 2023-10-27 | -64.38 | $17.75 | 564000 |
| 2023-10-26 | -48.63 | $17.98 | 621600 |
| 2023-10-25 | -50.68 | $17.95 | 523269 |
| 2023-10-24 | -45.89 | $18.02 | 584935 |
| 2023-10-23 | -67.81 | $17.70 | 544300 |
| 2023-10-20 | -73.29 | $17.62 | 447824 |
| 2023-10-19 | -80.14 | $17.52 | 402308 |
| 2023-10-18 | -58.90 | $17.83 | 493100 |
| 2023-10-17 | -43.84 | $18.05 | 550000 |
| 2023-10-16 | -58.90 | $17.83 | 933123 |
| 2023-10-13 | -38.36 | $18.13 | 537941 |
| 2023-10-12 | -54.79 | $17.89 | 318273 |
| 2023-10-11 | -28.77 | $18.27 | 364652 |
| 2023-10-10 | -28.08 | $18.28 | 538500 |
| 2023-10-09 | -12.60 | $18.34 | 291001 |
| 2023-10-06 | -22.66 | $18.22 | 665000 |
| 2023-10-05 | -53.91 | $17.82 | 587700 |
| 2023-10-04 | -77.86 | $17.52 | 1.0M |
| 2023-10-03 | -92.52 | $17.62 | 839515 |
| 2023-10-02 | -79.74 | $18.05 | 555800 |
| 2023-09-29 | -66.85 | $18.34 | 583700 |
| 2023-09-28 | -68.51 | $18.31 | 691700 |
| 2023-09-27 | -72.93 | $18.23 | 626900 |
| 2023-09-26 | -73.48 | $18.22 | 532416 |
| 2023-09-25 | -75.69 | $18.18 | 519300 |
| 2023-09-22 | -78.45 | $18.13 | 522142 |
| 2023-09-21 | -86.19 | $17.99 | 669800 |
| 2023-09-20 | -73.48 | $18.22 | 714623 |
| 2023-09-19 | -76.80 | $18.16 | 575311 |
| 2023-09-18 | -89.55 | $17.95 | 431700 |
| 2023-09-15 | -97.50 | $17.80 | 572000 |
| 2023-09-14 | -93.27 | $18.05 | 799200 |
| 2023-09-13 | -96.38 | $17.99 | 656300 |
| 2023-09-12 | -92.63 | $18.11 | 522736 |
| 2023-09-11 | -90.29 | $18.29 | 615700 |
| 2023-09-08 | -95.76 | $18.19 | 265833 |
| 2023-09-07 | -97.61 | $18.15 | 671200 |
| 2023-09-06 | -99.11 | $18.43 | 416950 |
| 2023-09-05 | -89.33 | $18.65 | 677800 |
| 2023-09-01 | -62.39 | $19.29 | 488165 |
| 2023-08-31 | -72.27 | $19.30 | 649800 |
| 2023-08-30 | -69.47 | $19.39 | 551400 |
| 2023-08-29 | -78.19 | $19.11 | 455023 |
| 2023-08-28 | -90.97 | $18.70 | 555623 |
| 2023-08-25 | -92.98 | $18.65 | 1.1M |
| 2023-08-24 | -97.66 | $18.91 | 599848 |
| 2023-08-23 | -90.51 | $19.16 | 282423 |
| 2023-08-22 | -95.65 | $19.19 | 508911 |
| 2023-08-21 | -89.29 | $19.58 | 408543 |
| 2023-08-18 | -84.52 | $19.70 | 563316 |
| 2023-08-17 | -93.52 | $19.81 | 492900 |
| 2023-08-16 | -99.07 | $19.69 | 434700 |
| 2023-08-15 | -90.73 | $19.97 | 273100 |
| 2023-08-14 | -90.24 | $19.98 | 733249 |
| 2023-08-11 | -73.39 | $20.23 | 429145 |
| 2023-08-10 | -66.51 | $20.38 | 367100 |
| 2023-08-09 | -67.43 | $20.36 | 515985 |
| 2023-08-08 | -64.22 | $20.43 | 318899 |
| 2023-08-07 | -61.47 | $20.49 | 757631 |
| 2023-08-04 | -54.59 | $20.64 | 908754 |
| 2023-08-03 | -14.55 | $21.51 | 882717 |
| 2023-08-02 | -39.18 | $20.78 | 662096 |
| 2023-08-01 | -19.03 | $21.32 | 279644 |
| 2023-07-31 | -13.81 | $21.46 | 426951 |
| 2023-07-28 | -2.02 | $21.58 | 895066 |
| 2023-07-27 | -25.37 | $20.54 | 350000 |
| 2023-07-26 | -14.03 | $20.75 | 245500 |
| 2023-07-25 | -18.58 | $20.64 | 324500 |
| 2023-07-24 | -18.83 | $20.60 | 550500 |
| 2023-07-21 | -32.49 | $20.25 | 535500 |
| 2023-07-20 | -34.60 | $20.20 | 439929 |
| 2023-07-19 | -17.72 | $20.60 | 536771 |
| 2023-07-18 | -26.45 | $20.38 | 412474 |
| 2023-07-17 | -46.28 | $19.90 | 574522 |
| 2023-07-14 | -39.67 | $20.06 | 295618 |
| 2023-07-13 | -22.31 | $20.48 | 364900 |
| 2023-07-12 | -22.31 | $20.48 | 483195 |
| 2023-07-11 | -1.44 | $20.65 | 990111 |
| 2023-07-10 | -5.56 | $20.30 | 595857 |
| 2023-07-07 | -13.89 | $20.15 | 796812 |
| 2023-07-06 | -15.13 | $19.61 | 382191 |
| 2023-07-05 | -9.14 | $19.62 | 268800 |
| 2023-07-03 | -2.69 | $19.74 | 245326 |
| 2023-06-30 | -5.16 | $19.40 | 645918 |
| 2023-06-29 | -5.94 | $19.32 | 526006 |
| 2023-06-28 | -16.31 | $19.07 | 452500 |
| 2023-06-27 | -17.17 | $19.05 | 501027 |
| 2023-06-26 | -24.03 | $18.89 | 539100 |
| 2023-06-23 | -27.47 | $18.81 | 561762 |
| 2023-06-22 | -25.75 | $18.85 | 289517 |
| 2023-06-21 | -24.46 | $18.88 | 356300 |
| 2023-06-20 | -24.89 | $18.87 | 411409 |
| 2023-06-16 | -24.46 | $18.88 | 301215 |
| 2023-06-15 | -10.73 | $19.20 | 335220 |
| 2023-06-14 | -26.61 | $18.83 | 480649 |
| 2023-06-13 | -18.83 | $19.06 | 473345 |
| 2023-06-12 | -24.27 | $18.93 | 497858 |
| 2023-06-09 | -24.69 | $18.92 | 761623 |
| 2023-06-08 | -10.88 | $19.25 | 713943 |
| 2023-06-07 | -23.01 | $18.96 | 620820 |
| 2023-06-06 | -30.96 | $18.77 | 701389 |
| 2023-06-05 | -54.39 | $18.21 | 371392 |
| 2023-06-02 | -50.63 | $18.30 | 416116 |
| 2023-06-01 | -71.97 | $17.79 | 745741 |
| 2023-05-31 | -95.82 | $17.22 | 906634 |
| 2023-05-30 | -66.52 | $17.98 | 676329 |
| 2023-05-26 | -63.91 | $18.04 | 504459 |
| 2023-05-25 | -68.70 | $17.93 | 342759 |
| 2023-05-24 | -66.96 | $17.97 | 262915 |
| 2023-05-23 | -58.26 | $18.17 | 405200 |
| 2023-05-22 | -42.08 | $18.60 | 546818 |
| 2023-05-19 | -27.17 | $19.06 | 461310 |
| 2023-05-18 | -40.69 | $19.09 | 420600 |
| 2023-05-17 | -47.89 | $19.06 | 458100 |
| 2023-05-16 | -55.77 | $18.78 | 699361 |
| 2023-05-15 | -44.38 | $19.24 | 814840 |
| 2023-05-12 | -60.55 | $18.65 | 305807 |
| 2023-05-11 | -53.15 | $18.92 | 792500 |
| 2023-05-10 | -63.29 | $18.55 | 963824 |
| 2023-05-09 | -76.16 | $18.08 | 792600 |
| 2023-05-08 | -70.68 | $18.28 | 670160 |
| 2023-05-05 | -83.56 | $17.81 | 711747 |
| 2023-05-04 | -96.71 | $17.33 | 794600 |
| 2023-05-03 | -89.24 | $18.04 | 646900 |
| 2023-05-02 | -82.28 | $18.26 | 1.1M |
| 2023-05-01 | -78.07 | $18.51 | 783292 |
| 2023-04-28 | -57.14 | $19.14 | 584539 |
| 2023-04-27 | -71.10 | $18.72 | 820343 |
| 2023-04-26 | -72.43 | $18.68 | 635881 |
| 2023-04-25 | -59.80 | $19.06 | 884536 |
| 2023-04-24 | -40.53 | $19.64 | 827946 |
| 2023-04-21 | -38.64 | $19.67 | 453098 |
| 2023-04-20 | -19.48 | $20.26 | 531300 |
| 2023-04-19 | -7.14 | $20.64 | 654937 |
| 2023-04-18 | -4.87 | $20.71 | 479417 |
| 2023-04-17 | -5.23 | $20.68 | 855800 |
| 2023-04-14 | -1.85 | $20.43 | 444500 |
| 2023-04-13 | -7.57 | $20.10 | 561680 |
| 2023-04-12 | -12.62 | $19.58 | 750633 |
| 2023-04-11 | -20.10 | $19.45 | 830246 |
| 2023-04-10 | -50.24 | $18.82 | 773100 |
| 2023-04-06 | -69.86 | $18.41 | 686312 |
| 2023-04-05 | -74.74 | $18.51 | 840966 |
| 2023-04-04 | -85.67 | $18.23 | 371918 |
| 2023-04-03 | -78.98 | $18.44 | 717700 |
| 2023-03-31 | -70.91 | $18.74 | 748818 |
| 2023-03-30 | -77.58 | $18.52 | 230915 |
| 2023-03-29 | -73.33 | $18.66 | 302503 |
| 2023-03-28 | -80.12 | $18.45 | 302400 |
| 2023-03-27 | -85.16 | $18.28 | 328913 |
| 2023-03-24 | -91.10 | $18.08 | 347739 |
| 2023-03-23 | -89.59 | $18.31 | 474300 |
| 2023-03-22 | -97.16 | $18.07 | 380667 |
| 2023-03-21 | -82.97 | $18.52 | 461602 |
| 2023-03-20 | -98.42 | $18.03 | 452000 |
| 2023-03-17 | -91.83 | $18.34 | 868400 |
| 2023-03-16 | -73.26 | $19.04 | 382600 |
| 2023-03-15 | -69.21 | $19.06 | 583010 |
| 2023-03-14 | -54.30 | $19.51 | 453300 |
| 2023-03-13 | -72.19 | $18.97 | 774200 |
| 2023-03-10 | -62.91 | $19.25 | 649154 |
| 2023-03-09 | -55.96 | $19.46 | 702952 |
| 2023-03-08 | -18.54 | $20.59 | 640701 |
| 2023-03-07 | -21.85 | $20.49 | 1.0M |
| 2023-03-06 | -18.87 | $20.58 | 798742 |
| 2023-03-03 | -2.65 | $21.07 | 1.1M |
| 2023-03-02 | -14.90 | $20.70 | 1.2M |
| 2023-03-01 | -20.20 | $20.54 | 1.7M |
| 2023-02-28 | -37.08 | $19.38 | 690116 |
| 2023-02-27 | -7.92 | $20.08 | 799338 |
| 2023-02-24 | -21.84 | $19.48 | 420506 |
| 2023-02-23 | -22.55 | $19.40 | 485759 |
| 2023-02-22 | -58.72 | $18.55 | 333635 |
| 2023-02-21 | -55.32 | $18.63 | 530218 |
| 2023-02-17 | -13.19 | $19.62 | 551500 |
| 2023-02-16 | -27.66 | $19.28 | 427844 |
| 2023-02-15 | -50.00 | $18.64 | 342734 |
| 2023-02-14 | -51.16 | $18.61 | 613848 |
| 2023-02-13 | -45.35 | $18.76 | 461600 |
| 2023-02-10 | -29.07 | $19.18 | 408082 |
| 2023-02-09 | -12.41 | $19.60 | 520981 |
| 2023-02-08 | -7.45 | $19.63 | 374500 |
| 2023-02-07 | -13.81 | $19.42 | 993705 |
| 2023-02-06 | -9.57 | $19.42 | 407402 |
| 2023-02-03 | -9.37 | $19.37 | 804999 |
| 2023-02-02 | -19.57 | $18.82 | 443020 |
| 2023-02-01 | -4.34 | $19.13 | 445500 |
| 2023-01-31 | -1.09 | $18.53 | 304617 |
| 2023-01-30 | -19.93 | $17.99 | 377200 |
| 2023-01-27 | -4.80 | $18.40 | 351232 |
| 2023-01-26 | -22.51 | $17.92 | 437118 |
| 2023-01-25 | -12.92 | $18.18 | 413300 |
| 2023-01-24 | -5.17 | $18.39 | 471800 |
| 2023-01-23 | -6.05 | $18.15 | 675124 |
| 2023-01-20 | -5.22 | $18.00 | 377930 |
| 2023-01-19 | -11.30 | $17.86 | 453800 |
| 2023-01-18 | -13.91 | $17.80 | 439117 |
| 2023-01-17 | -6.34 | $17.74 | 369900 |
| 2023-01-13 | -1.05 | $17.70 | 282327 |
| 2023-01-12 | -9.39 | $17.46 | 353114 |
| 2023-01-11 | -8.84 | $17.47 | 329603 |
| 2023-01-10 | -15.47 | $17.35 | 242425 |
| 2023-01-09 | -28.73 | $17.11 | 1.2M |
| 2023-01-06 | -61.33 | $16.52 | 602500 |
| 2023-01-05 | -84.53 | $16.10 | 735800 |
| 2023-01-04 | -65.73 | $16.46 | 430000 |
| 2023-01-03 | -57.30 | $16.61 | 408600 |
| 2022-12-30 | -55.06 | $16.65 | 413034 |
| 2022-12-29 | -36.52 | $16.98 | 588900 |
| 2022-12-28 | -41.57 | $16.89 | 544500 |
| 2022-12-27 | -46.07 | $16.81 | 396834 |
| 2022-12-23 | -29.21 | $17.11 | 296500 |
| 2022-12-22 | -54.64 | $16.73 | 385600 |
| 2022-12-21 | -37.11 | $17.07 | 567632 |
| 2022-12-20 | -72.00 | $16.41 | 763614 |
| 2022-12-19 | -82.50 | $16.20 | 648600 |
| 2022-12-16 | -47.32 | $16.93 | 440700 |
| 2022-12-15 | -31.75 | $17.29 | 345325 |
| 2022-12-14 | -50.00 | $17.19 | 300800 |
| 2022-12-13 | -50.16 | $17.39 | 401430 |
| 2022-12-12 | -62.05 | $17.11 | 447700 |
| 2022-12-09 | -61.05 | $17.33 | 677303 |
| 2022-12-08 | -67.89 | $17.07 | 806485 |
| 2022-12-07 | -92.11 | $16.15 | 1.2M |
| 2022-12-06 | -89.74 | $16.24 | 568683 |
| 2022-12-05 | -97.26 | $16.46 | 436600 |
| 2022-12-02 | -90.58 | $16.86 | 444145 |
| 2022-12-01 | -91.41 | $16.99 | 334900 |
| 2022-11-30 | -78.69 | $17.36 | 462508 |
| 2022-11-29 | -85.57 | $17.16 | 223600 |
| 2022-11-28 | -88.32 | $17.08 | 364145 |
| 2022-11-25 | -75.60 | $17.45 | 179012 |
| 2022-11-23 | -78.35 | $17.37 | 316003 |
| 2022-11-22 | -77.32 | $17.40 | 397300 |
| 2022-11-21 | -79.73 | $17.33 | 407537 |
| 2022-11-18 | -72.14 | $17.63 | 527400 |
| 2022-11-17 | -68.21 | $17.74 | 500276 |
| 2022-11-16 | -67.14 | $17.77 | 512107 |
| 2022-11-15 | -43.21 | $18.44 | 573300 |
| 2022-11-14 | -50.00 | $18.25 | 705700 |
| 2022-11-11 | -20.71 | $19.07 | 736900 |
| 2022-11-10 | -15.17 | $18.61 | 731700 |
| 2022-11-09 | -21.36 | $18.27 | 1.1M |
| 2022-11-08 | -16.93 | $17.95 | 573700 |
| 2022-11-07 | -8.54 | $18.14 | 357153 |
| 2022-11-04 | -23.13 | $17.73 | 571800 |
| 2022-11-03 | -50.53 | $16.96 | 290147 |
| 2022-11-02 | -47.33 | $17.05 | 446638 |
| 2022-11-01 | -24.91 | $17.68 | 479421 |
| 2022-10-31 | -45.55 | $17.10 | 424049 |
| 2022-10-28 | -39.15 | $17.28 | 386241 |
| 2022-10-27 | -40.83 | $17.20 | 557979 |
| 2022-10-26 | -24.03 | $17.64 | 580908 |
| 2022-10-25 | -4.23 | $18.24 | 422786 |
| 2022-10-24 | -3.86 | $17.79 | 476114 |
| 2022-10-21 | -9.30 | $17.51 | 464504 |
| 2022-10-20 | -24.42 | $17.12 | 329826 |
| 2022-10-19 | -18.99 | $17.26 | 428300 |
| 2022-10-18 | -11.45 | $17.49 | 440610 |
| 2022-10-17 | -24.43 | $17.15 | 304178 |
| 2022-10-14 | -25.95 | $17.31 | 469007 |
| 2022-10-13 | -39.80 | $17.00 | 545000 |
| 2022-10-12 | -70.79 | $16.35 | 427300 |
| 2022-10-11 | -79.35 | $16.06 | 687500 |
| 2022-10-10 | -82.23 | $16.00 | 640221 |
| 2022-10-07 | -66.28 | $16.90 | 510400 |
| 2022-10-06 | -68.03 | $16.81 | 352466 |
| 2022-10-05 | -73.68 | $16.52 | 350600 |
| 2022-10-04 | -68.62 | $16.78 | 509637 |
| 2022-10-03 | -80.12 | $16.19 | 378106 |
| 2022-09-30 | -88.11 | $15.78 | 456339 |
| 2022-09-29 | -93.18 | $15.52 | 724200 |
| 2022-09-28 | -80.12 | $16.19 | 564589 |
| 2022-09-27 | -82.85 | $16.05 | 545313 |
| 2022-09-26 | -97.27 | $15.31 | 973611 |
| 2022-09-23 | -89.70 | $15.77 | 1.2M |
| 2022-09-22 | -99.47 | $16.54 | 729600 |
| 2022-09-21 | -88.64 | $17.10 | 560246 |
| 2022-09-20 | -73.68 | $17.64 | 494867 |
| 2022-09-19 | -83.93 | $17.27 | 829400 |
| 2022-09-16 | -62.60 | $18.04 | 943300 |
| 2022-09-15 | -47.09 | $18.60 | 450829 |
| 2022-09-14 | -25.76 | $19.37 | 525280 |
| 2022-09-13 | -31.02 | $19.18 | 560786 |
| 2022-09-12 | -15.51 | $19.74 | 663700 |
| 2022-09-09 | -20.97 | $19.78 | 954500 |
| 2022-09-08 | -50.85 | $18.71 | 667731 |
| 2022-09-07 | -68.86 | $17.97 | 1.1M |
| 2022-09-06 | -64.23 | $18.16 | 702937 |
| 2022-09-02 | -52.55 | $18.64 | 1.0M |
| 2022-09-01 | -57.42 | $18.44 | 738608 |
| 2022-08-31 | -54.50 | $18.56 | 1.2M |
| 2022-08-30 | -53.04 | $18.62 | 2.5M |
| 2022-08-29 | -97.57 | $16.79 | 633833 |
| 2022-08-26 | -99.48 | $16.98 | 569600 |
| 2022-08-25 | -89.14 | $17.68 | 431642 |
| 2022-08-24 | -94.57 | $17.49 | 392806 |
| 2022-08-23 | -93.79 | $17.48 | 751006 |
| 2022-08-22 | -80.43 | $17.84 | 694113 |
| 2022-08-19 | -61.68 | $18.53 | 1.0M |
| 2022-08-18 | -34.24 | $19.54 | 503820 |
| 2022-08-17 | -53.53 | $18.83 | 584400 |
| 2022-08-16 | -38.34 | $19.37 | 481800 |
| 2022-08-15 | -35.48 | $19.37 | 526304 |
| 2022-08-12 | -14.88 | $20.09 | 671716 |
| 2022-08-11 | -4.77 | $20.53 | 696503 |
| 2022-08-10 | -4.85 | $20.22 | 522839 |
| 2022-08-09 | -12.83 | $19.76 | 404310 |
| 2022-08-08 | -14.90 | $19.64 | 793120 |
| 2022-08-05 | -15.25 | $19.62 | 914400 |
| 2022-08-04 | -24.44 | $19.09 | 1.3M |
| 2022-08-03 | -7.45 | $20.07 | 748035 |
| 2022-08-02 | -7.82 | $20.04 | 834300 |
| 2022-08-01 | -4.68 | $19.92 | 1.6M |
| 2022-07-29 | -3.07 | $18.72 | 503600 |
| 2022-07-28 | -4.36 | $18.35 | 1.5M |
| 2022-07-27 | -3.22 | $17.93 | 657269 |
| 2022-07-26 | -22.94 | $17.24 | 330400 |
| 2022-07-25 | -24.45 | $17.37 | 262300 |
| 2022-07-22 | -24.45 | $17.37 | 356142 |
| 2022-07-21 | -13.46 | $17.77 | 436229 |
| 2022-07-20 | -13.07 | $17.88 | 1.1M |
| 2022-07-19 | -36.96 | $17.40 | 660000 |
| 2022-07-18 | -53.06 | $16.69 | 953542 |
| 2022-07-15 | -78.20 | $15.71 | 566209 |
| 2022-07-14 | -89.75 | $15.20 | 579132 |
| 2022-07-13 | -84.75 | $15.50 | 1.3M |
| 2022-07-12 | -87.91 | $15.32 | 424925 |
| 2022-07-11 | -88.84 | $15.37 | 388533 |
| 2022-07-08 | -81.72 | $15.92 | 661246 |
| 2022-07-07 | -85.59 | $15.77 | 674427 |
| 2022-07-06 | -93.66 | $15.19 | 1.3M |
| 2022-07-05 | -96.91 | $15.76 | 722217 |
| 2022-07-01 | -91.55 | $16.24 | 828000 |
| 2022-06-30 | -96.04 | $16.52 | 598122 |
| 2022-06-29 | -98.05 | $16.76 | 867405 |
| 2022-06-28 | -90.20 | $17.35 | 466300 |
| 2022-06-27 | -83.75 | $17.81 | 684347 |
| 2022-06-24 | -94.40 | $17.05 | 572519 |
| 2022-06-23 | -93.28 | $17.13 | 1.4M |
| 2022-06-22 | -96.84 | $17.35 | 1.4M |
| 2022-06-21 | -92.50 | $18.49 | 527300 |
| 2022-06-17 | -94.94 | $18.35 | 1.2M |
| 2022-06-16 | -98.48 | $18.62 | 1.1M |
| 2022-06-15 | -84.40 | $19.84 | 728344 |
| 2022-06-14 | -82.05 | $19.95 | 900021 |
| 2022-06-13 | -98.93 | $19.16 | 1.3M |
| 2022-06-10 | -88.41 | $20.89 | 1.0M |
| 2022-06-09 | -75.07 | $21.05 | 1.6M |
| 2022-06-08 | -52.88 | $21.86 | 1.9M |
| 2022-06-07 | -8.49 | $23.48 | 914647 |
| 2022-06-06 | -23.01 | $22.95 | 473944 |
| 2022-06-03 | -20.00 | $23.06 | 585090 |
| 2022-06-02 | -29.84 | $23.15 | 1.4M |
| 2022-06-01 | -52.29 | $22.22 | 1.2M |
| 2022-05-31 | -62.84 | $21.76 | 794249 |
| 2022-05-27 | -51.38 | $22.26 | 1.2M |
| 2022-05-26 | -48.85 | $22.37 | 592704 |
| 2022-05-25 | -52.52 | $22.21 | 662216 |
| 2022-05-24 | -58.72 | $21.94 | 546609 |
| 2022-05-23 | -41.51 | $22.69 | 977881 |
| 2022-05-20 | -53.44 | $22.17 | 1.1M |
| 2022-05-19 | -51.61 | $22.25 | 1.0M |
| 2022-05-18 | -73.38 | $21.70 | 784709 |
| 2022-05-17 | -61.89 | $22.64 | 1.1M |
| 2022-05-16 | -63.87 | $22.51 | 663687 |
| 2022-05-13 | -76.68 | $21.67 | 888137 |
| 2022-05-12 | -89.94 | $20.80 | 1.3M |
| 2022-05-11 | -87.94 | $21.45 | 912044 |
| 2022-05-10 | -78.56 | $22.01 | 1.2M |
| 2022-05-09 | -90.28 | $21.31 | 2.0M |
| 2022-05-06 | -61.14 | $23.05 | 878561 |
| 2022-05-05 | -54.27 | $23.46 | 563055 |
| 2022-05-04 | -44.22 | $24.06 | 649716 |
| 2022-05-03 | -50.66 | $23.73 | 938948 |
| 2022-05-02 | -78.81 | $22.51 | 1.2M |
| 2022-04-29 | -83.20 | $22.24 | 565582 |
| 2022-04-28 | -79.76 | $22.55 | 668462 |
| 2022-04-27 | -80.09 | $22.52 | 1.0M |
| 2022-04-26 | -91.55 | $21.49 | 1.3M |
| 2022-04-25 | -86.99 | $21.90 | 1.7M |
| 2022-04-22 | -90.65 | $23.32 | 1.3M |
| 2022-04-21 | -78.75 | $24.16 | 1.4M |
| 2022-04-20 | -57.22 | $25.68 | 1.1M |
| 2022-04-19 | -51.90 | $26.20 | 1.3M |
| 2022-04-18 | -59.65 | $25.63 | 1.4M |
| 2022-04-14 | -70.92 | $24.80 | 1.4M |
| 2022-04-13 | -85.60 | $23.72 | 769818 |
| 2022-04-12 | -87.91 | $23.55 | 1.8M |
| 2022-04-11 | -95.11 | $23.02 | 2.7M |
| 2022-04-08 | -97.14 | $24.24 | 1.2M |
| 2022-04-07 | -91.76 | $24.56 | 1.6M |
| 2022-04-06 | -95.61 | $24.57 | 1.9M |
| 2022-04-05 | -96.05 | $25.64 | 1.9M |
| 2022-04-04 | -89.39 | $26.48 | 3.2M |
| 2022-04-01 | -29.24 | $28.95 | 2.1M |
| 2022-03-31 | -41.80 | $28.49 | 961961 |
| 2022-03-30 | -37.98 | $28.63 | 520183 |
| 2022-03-29 | -23.50 | $28.81 | 1.5M |
| 2022-03-28 | -15.34 | $29.23 | 1.4M |
| 2022-03-25 | -37.67 | $28.08 | 639394 |
| 2022-03-24 | -32.82 | $28.33 | 704945 |
| 2022-03-23 | -14.73 | $29.03 | 873205 |
| 2022-03-22 | -16.07 | $28.94 | 1.3M |
| 2022-03-21 | -11.89 | $29.08 | 840702 |
| 2022-03-18 | -10.37 | $29.18 | 874391 |
| 2022-03-17 | -10.21 | $29.19 | 1.1M |
| 2022-03-16 | -15.09 | $28.87 | 1.3M |
| 2022-03-15 | -37.20 | $27.42 | 941425 |
| 2022-03-14 | -36.74 | $27.45 | 1.3M |
| 2022-03-11 | -6.55 | $29.43 | 1.1M |
| 2022-03-10 | -10.28 | $28.80 | 1.7M |
| 2022-03-09 | -27.76 | $27.62 | 1.5M |
| 2022-03-08 | -25.59 | $27.75 | 1.6M |
| 2022-03-07 | -34.28 | $27.23 | 1.1M |
| 2022-03-04 | -23.24 | $27.89 | 1.2M |
| 2022-03-03 | -7.53 | $28.83 | 1.9M |
| 2022-03-02 | -24.18 | $27.47 | 3.4M |
| 2022-03-01 | -63.82 | $25.29 | 1.2M |
| 2022-02-28 | -54.55 | $25.80 | 1.4M |
| 2022-02-25 | -44.00 | $26.38 | 832651 |
| 2022-02-24 | -67.09 | $25.11 | 1.1M |
| 2022-02-23 | -67.61 | $24.96 | 1.1M |
| 2022-02-22 | -35.41 | $26.18 | 997900 |
| 2022-02-18 | -42.68 | $25.30 | 941100 |
| 2022-02-17 | -32.93 | $26.10 | 1.2M |
| 2022-02-16 | -30.98 | $26.26 | 581815 |
| 2022-02-15 | -27.56 | $26.54 | 886858 |
| 2022-02-14 | -33.05 | $26.09 | 980984 |
| 2022-02-11 | -20.61 | $27.11 | 1.3M |
| 2022-02-10 | -4.78 | $28.37 | 1.9M |
| 2022-02-09 | -10.48 | $27.26 | 1.1M |
| 2022-02-08 | -16.67 | $26.80 | 676908 |
| 2022-02-07 | -12.77 | $27.09 | 1.1M |
| 2022-02-04 | -30.91 | $25.74 | 969704 |
| 2022-02-03 | -27.42 | $26.00 | 933100 |
| 2022-02-02 | -13.98 | $27.00 | 1.1M |
| 2022-02-01 | -5.56 | $27.39 | 2.5M |
| 2022-01-31 | -0.96 | $26.82 | 1.7M |
| 2022-01-28 | -0.18 | $26.02 | 1.5M |
| 2022-01-27 | -21.68 | $24.43 | 825219 |
| 2022-01-26 | -34.76 | $23.79 | 764338 |
| 2022-01-25 | -57.67 | $22.67 | 630825 |
| 2022-01-24 | -67.28 | $22.20 | 1.5M |
| 2022-01-21 | -61.86 | $22.96 | 1.3M |
| 2022-01-20 | -21.38 | $24.56 | 814800 |
| 2022-01-19 | -18.35 | $24.35 | 402000 |
| 2022-01-18 | -7.56 | $24.70 | 729894 |
| 2022-01-14 | -3.46 | $24.49 | 779600 |
| 2022-01-13 | -9.89 | $23.58 | 579998 |
| 2022-01-12 | -13.24 | $23.40 | 634516 |
| 2022-01-11 | -16.18 | $23.28 | 384716 |
| 2022-01-10 | -34.56 | $22.53 | 519528 |
| 2022-01-07 | -32.60 | $22.61 | 241723 |
| 2022-01-06 | -36.03 | $22.47 | 295112 |
| 2022-01-05 | -35.05 | $22.51 | 373917 |
| 2022-01-04 | -17.89 | $23.21 | 704302 |
| 2022-01-03 | -16.18 | $23.28 | 1.3M |
| 2021-12-31 | -16.21 | $22.91 | 276131 |
| 2021-12-30 | -27.75 | $22.49 | 308022 |
| 2021-12-29 | -30.49 | $22.39 | 333837 |
| 2021-12-28 | -53.23 | $21.67 | 274900 |
| 2021-12-27 | -49.16 | $21.98 | 263957 |
| 2021-12-23 | -53.72 | $21.79 | 218435 |
| 2021-12-22 | -59.68 | $21.65 | 269000 |
| 2021-12-21 | -67.34 | $21.31 | 304309 |
| 2021-12-20 | -79.28 | $20.78 | 435300 |
| 2021-12-17 | -75.00 | $20.97 | 371666 |
| 2021-12-16 | -78.60 | $20.81 | 543400 |
| 2021-12-15 | -73.87 | $21.02 | 817600 |
| 2021-12-14 | -97.71 | $20.60 | 547200 |
| 2021-12-13 | -96.69 | $21.18 | 788208 |
| 2021-12-10 | -86.27 | $21.98 | 383324 |
| 2021-12-09 | -80.34 | $22.30 | 412313 |
| 2021-12-08 | -71.18 | $22.78 | 497500 |
| 2021-12-07 | -68.70 | $22.91 | 698466 |
| 2021-12-06 | -75.19 | $22.57 | 615913 |
| 2021-12-03 | -92.67 | $21.96 | 757100 |
| 2021-12-02 | -84.24 | $22.50 | 550709 |
| 2021-12-01 | -98.11 | $21.84 | 735576 |
| 2021-11-30 | -91.17 | $22.69 | 941307 |
| 2021-11-29 | -60.67 | $23.98 | 686100 |
| 2021-11-26 | -69.06 | $23.63 | 600713 |
| 2021-11-24 | -52.39 | $24.21 | 785411 |
| 2021-11-23 | -71.00 | $23.23 | 585851 |
| 2021-11-22 | -62.34 | $23.63 | 976808 |
| 2021-11-19 | -82.47 | $22.70 | 495932 |
| 2021-11-18 | -72.94 | $23.14 | 747600 |
| 2021-11-17 | -71.21 | $23.22 | 689298 |
| 2021-11-16 | -64.07 | $23.55 | 1.0M |
| 2021-11-15 | -38.53 | $24.73 | 775157 |
| 2021-11-12 | -10.39 | $26.03 | 586124 |
| 2021-11-11 | -11.79 | $25.89 | 780200 |
| 2021-11-10 | -4.24 | $26.17 | 1.5M |
| 2021-11-09 | -4.11 | $25.17 | 964200 |
| 2021-11-08 | -26.28 | $24.00 | 808800 |
| 2021-11-05 | -49.64 | $23.04 | 989052 |
| 2021-11-04 | -27.74 | $23.94 | 551629 |
| 2021-11-03 | -10.71 | $24.64 | 993315 |
| 2021-11-02 | -12.01 | $23.90 | 481441 |
| 2021-11-01 | -5.11 | $24.13 | 589127 |
| 2021-10-29 | -32.65 | $23.28 | 380946 |
| 2021-10-28 | -43.62 | $23.18 | 493900 |
| 2021-10-27 | -71.17 | $22.10 | 518426 |
| 2021-10-26 | -45.23 | $23.15 | 603534 |
| 2021-10-25 | -35.87 | $23.83 | 567423 |
| 2021-10-22 | -45.07 | $23.42 | 345047 |
| 2021-10-21 | -46.64 | $23.35 | 472214 |
| 2021-10-20 | -36.77 | $23.79 | 562100 |
| 2021-10-19 | -44.62 | $23.44 | 903000 |
| 2021-10-18 | -52.91 | $23.07 | 669461 |
| 2021-10-15 | -76.23 | $22.03 | 609923 |
| 2021-10-14 | -97.53 | $21.08 | 912714 |
| 2021-10-13 | -81.01 | $21.90 | 920003 |
| 2021-10-12 | -83.07 | $21.81 | 530915 |
| 2021-10-11 | -90.62 | $21.48 | 431843 |
| 2021-10-08 | -90.62 | $21.48 | 552847 |
| 2021-10-07 | -81.92 | $21.86 | 597573 |
| 2021-10-06 | -80.32 | $21.93 | 528200 |
| 2021-10-05 | -76.66 | $22.09 | 1.1M |
| 2021-10-04 | -97.71 | $21.17 | 2.1M |
| 2021-10-01 | -30.99 | $24.47 | 768900 |
| 2021-09-30 | -49.57 | $23.71 | 849439 |
| 2021-09-29 | -28.35 | $24.15 | 955241 |
| 2021-09-28 | -10.57 | $24.85 | 785300 |
| 2021-09-27 | -6.27 | $25.09 | 688981 |
| 2021-09-24 | -20.39 | $24.29 | 543108 |
| 2021-09-23 | -24.66 | $24.00 | 702800 |
| 2021-09-22 | -34.59 | $23.42 | 646710 |
| 2021-09-21 | -39.83 | $23.09 | 699603 |
| 2021-09-20 | -43.34 | $22.64 | 1.3M |
| 2021-09-17 | -13.11 | $24.47 | 615182 |
| 2021-09-16 | -9.59 | $24.73 | 837231 |
| 2021-09-15 | -1.64 | $25.22 | 994900 |
| 2021-09-14 | -3.54 | $24.04 | 1.8M |
| 2021-09-13 | -7.13 | $23.64 | 578783 |
| 2021-09-10 | -4.84 | $23.74 | 748477 |
| 2021-09-09 | -6.41 | $23.59 | 676512 |
| 2021-09-08 | -13.32 | $23.18 | 772530 |
| 2021-09-07 | -2.16 | $23.69 | 834852 |
| 2021-09-03 | -0.51 | $23.28 | 968930 |
| 2021-09-02 | -2.74 | $22.79 | 1.6M |
| 2021-09-01 | -3.44 | $21.84 | 1.8M |
| 2021-08-31 | -16.59 | $20.18 | 509818 |
| 2021-08-30 | -6.86 | $20.57 | 437848 |
| 2021-08-27 | -1.14 | $20.70 | 566803 |
| 2021-08-26 | -19.36 | $19.90 | 656200 |
| 2021-08-25 | -12.98 | $20.18 | 764354 |
| 2021-08-24 | -5.57 | $20.09 | 998900 |
| 2021-08-23 | -6.82 | $19.81 | 644911 |
| 2021-08-20 | -30.30 | $18.88 | 561135 |
| 2021-08-19 | -37.63 | $18.59 | 888621 |
| 2021-08-18 | -11.11 | $19.64 | 679200 |
| 2021-08-17 | -25.13 | $18.92 | 476500 |
| 2021-08-16 | -12.73 | $19.38 | 412538 |
| 2021-08-13 | -13.16 | $19.26 | 463200 |
| 2021-08-12 | -0.24 | $19.52 | 467014 |
| 2021-08-11 | -5.53 | $19.23 | 545746 |
| 2021-08-10 | -3.05 | $19.11 | 812600 |
| 2021-08-09 | -22.22 | $17.96 | 917200 |
| 2021-08-06 | -10.82 | $18.35 | 686200 |
| 2021-08-05 | -4.19 | $18.27 | 912709 |
| 2021-08-04 | -38.46 | $17.14 | 1.1M |
| 2021-08-03 | -38.13 | $17.15 | 704911 |
| 2021-08-02 | -37.10 | $17.25 | 657300 |
| 2021-07-30 | -41.11 | $17.32 | 484844 |
| 2021-07-29 | -37.53 | $17.78 | 669725 |
| 2021-07-28 | -67.54 | $16.78 | 538132 |
| 2021-07-27 | -77.19 | $16.34 | 659031 |
| 2021-07-26 | -65.54 | $17.23 | 260483 |
| 2021-07-23 | -76.99 | $16.83 | 418000 |
| 2021-07-22 | -71.28 | $17.21 | 346135 |
| 2021-07-21 | -67.22 | $17.48 | 609900 |
| 2021-07-20 | -80.45 | $16.60 | 466227 |
| 2021-07-19 | -87.37 | $16.14 | 733643 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.23
2026-07-17
Close Price
$40.61
Vol: 166191Average Directional Index - Detailed Analysis
Minimum
7.43
Average
19.19
Maximum
50.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.23 | $40.61 | 166191 |
| 2026-07-16 | 12.02 | $41.63 | 313800 |
| 2026-07-15 | 11.21 | $41.14 | 240217 |
| 2026-07-14 | 10.61 | $41.24 | 307416 |
| 2026-07-13 | 9.82 | $40.81 | 228902 |
| 2026-07-10 | 9.32 | $40.06 | 243356 |
| 2026-07-09 | 9.12 | $39.44 | 441148 |
| 2026-07-08 | 9.19 | $39.84 | 251900 |
| 2026-07-07 | 9.03 | $38.96 | 181900 |
| 2026-07-06 | 9.10 | $38.99 | 268100 |
| 2026-07-02 | 9.17 | $38.11 | 201422 |
| 2026-07-01 | 9.54 | $37.78 | 201233 |
| 2026-06-30 | 9.84 | $37.60 | 300846 |
| 2026-06-29 | 9.89 | $37.74 | 249500 |
| 2026-06-26 | 10.07 | $37.79 | 312430 |
| 2026-06-25 | 10.25 | $38.09 | 235900 |
| 2026-06-24 | 10.70 | $38.69 | 283832 |
| 2026-06-23 | 10.87 | $39.04 | 285647 |
| 2026-06-22 | 11.04 | $38.32 | 403441 |
| 2026-06-18 | 11.50 | $37.89 | 369500 |
| 2026-06-17 | 11.86 | $37.98 | 252004 |
| 2026-06-16 | 12.48 | $38.78 | 299709 |
| 2026-06-15 | 12.70 | $39.34 | 346310 |
| 2026-06-12 | 12.48 | $40.07 | 256407 |
| 2026-06-11 | 12.46 | $38.68 | 174041 |
| 2026-06-10 | 13.09 | $38.13 | 261450 |
| 2026-06-09 | 13.75 | $38.56 | 267269 |
| 2026-06-08 | 14.22 | $37.84 | 303700 |
| 2026-06-05 | 14.63 | $38.13 | 336927 |
| 2026-06-04 | 15.06 | $37.92 | 296975 |
| 2026-06-03 | 15.50 | $37.53 | 378749 |
| 2026-06-02 | 15.88 | $37.57 | 328437 |
| 2026-06-01 | 16.41 | $37.93 | 451646 |
| 2026-05-29 | 16.90 | $36.43 | 351573 |
| 2026-05-28 | 16.63 | $36.46 | 576063 |
| 2026-05-27 | 16.40 | $36.74 | 579880 |
| 2026-05-26 | 15.70 | $37.54 | 599331 |
| 2026-05-22 | 15.27 | $38.02 | 877919 |
| 2026-05-21 | 14.87 | $40.94 | 339205 |
| 2026-05-20 | 14.89 | $41.44 | 330500 |
| 2026-05-19 | 14.97 | $40.29 | 260752 |
| 2026-05-18 | 15.32 | $41.31 | 515208 |
| 2026-05-15 | 15.22 | $40.86 | 286082 |
| 2026-05-14 | 15.11 | $41.38 | 250800 |
| 2026-05-13 | 14.86 | $41.25 | 292402 |
| 2026-05-12 | 14.58 | $41.79 | 355900 |
| 2026-05-11 | 14.15 | $41.78 | 279116 |
| 2026-05-08 | 13.39 | $42.29 | 278800 |
| 2026-05-07 | 12.41 | $41.53 | 400210 |
| 2026-05-06 | 11.63 | $41.61 | 444610 |
| 2026-05-05 | 10.81 | $41.50 | 523800 |
| 2026-05-04 | 10.12 | $39.75 | 243749 |
| 2026-05-01 | 9.97 | $40.57 | 242301 |
| 2026-04-30 | 9.63 | $40.40 | 250400 |
| 2026-04-29 | 9.21 | $39.43 | 187600 |
| 2026-04-28 | 9.39 | $39.66 | 283152 |
| 2026-04-27 | 9.45 | $39.15 | 407513 |
| 2026-04-24 | 9.88 | $38.54 | 216928 |
| 2026-04-23 | 9.93 | $37.65 | 152600 |
| 2026-04-22 | 9.96 | $38.22 | 353059 |
| 2026-04-21 | 9.83 | $37.35 | 218323 |
| 2026-04-20 | 9.71 | $38.54 | 198060 |
| 2026-04-17 | 10.11 | $38.95 | 323600 |
| 2026-04-16 | 10.39 | $39.22 | 283562 |
| 2026-04-15 | 10.82 | $38.91 | 176300 |
| 2026-04-14 | 11.31 | $38.80 | 217300 |
| 2026-04-13 | 11.89 | $38.95 | 251318 |
| 2026-04-10 | 12.28 | $38.32 | 175655 |
| 2026-04-09 | 12.56 | $38.27 | 266200 |
| 2026-04-08 | 12.86 | $38.91 | 185140 |
| 2026-04-07 | 13.35 | $37.90 | 184333 |
| 2026-04-06 | 13.84 | $38.93 | 300048 |
| 2026-04-02 | 14.49 | $38.41 | 187546 |
| 2026-04-01 | 14.92 | $37.64 | 280849 |
| 2026-03-31 | 15.20 | $37.23 | 344307 |
| 2026-03-30 | 15.05 | $35.96 | 378920 |
| 2026-03-27 | 14.79 | $36.65 | 372619 |
| 2026-03-26 | 14.84 | $38.09 | 303541 |
| 2026-03-25 | 15.51 | $38.49 | 290000 |
| 2026-03-24 | 16.21 | $39.45 | 381437 |
| 2026-03-23 | 17.03 | $38.23 | 367652 |
| 2026-03-20 | 17.31 | $37.80 | 1.1M |
| 2026-03-19 | 17.62 | $38.72 | 364700 |
| 2026-03-18 | 17.95 | $38.37 | 376728 |
| 2026-03-17 | 18.66 | $38.14 | 399000 |
| 2026-03-16 | 19.19 | $37.82 | 463118 |
| 2026-03-13 | 19.53 | $37.17 | 359408 |
| 2026-03-12 | 19.63 | $37.42 | 371756 |
| 2026-03-11 | 19.86 | $38.67 | 315592 |
| 2026-03-10 | 20.56 | $39.63 | 454983 |
| 2026-03-09 | 21.59 | $39.15 | 669509 |
| 2026-03-06 | 22.18 | $38.81 | 639755 |
| 2026-03-05 | 22.81 | $38.52 | 923005 |
| 2026-03-04 | 23.47 | $40.22 | 543600 |
| 2026-03-03 | 23.80 | $40.15 | 420627 |
| 2026-03-02 | 24.15 | $41.10 | 603900 |
| 2026-02-27 | 23.83 | $41.08 | 496209 |
| 2026-02-26 | 23.01 | $40.41 | 403523 |
| 2026-02-25 | 22.32 | $39.89 | 448518 |
| 2026-02-24 | 21.88 | $39.18 | 485122 |
| 2026-02-23 | 21.68 | $39.48 | 418686 |
| 2026-02-20 | 20.81 | $40.26 | 379700 |
| 2026-02-19 | 19.89 | $39.23 | 273629 |
| 2026-02-18 | 19.37 | $39.02 | 267726 |
| 2026-02-17 | 18.88 | $38.85 | 368649 |
| 2026-02-13 | 18.44 | $38.15 | 261620 |
| 2026-02-12 | 18.39 | $37.19 | 299616 |
| 2026-02-11 | 18.34 | $37.79 | 243550 |
| 2026-02-10 | 17.77 | $37.24 | 222942 |
| 2026-02-09 | 17.31 | $37.30 | 353520 |
| 2026-02-06 | 17.06 | $36.66 | 281524 |
| 2026-02-05 | 17.17 | $35.56 | 305393 |
| 2026-02-04 | 17.73 | $36.00 | 414303 |
| 2026-02-03 | 18.12 | $37.39 | 325200 |
| 2026-02-02 | 17.63 | $37.99 | 274093 |
| 2026-01-30 | 17.42 | $37.54 | 235042 |
| 2026-01-29 | 17.37 | $37.57 | 327901 |
| 2026-01-28 | 17.32 | $37.51 | 398200 |
| 2026-01-27 | 16.69 | $37.20 | 430400 |
| 2026-01-26 | 16.04 | $36.50 | 270700 |
| 2026-01-23 | 16.03 | $36.09 | 234159 |
| 2026-01-22 | 16.01 | $36.29 | 299110 |
| 2026-01-21 | 16.04 | $36.29 | 552602 |
| 2026-01-20 | 16.23 | $35.27 | 314222 |
| 2026-01-16 | 17.01 | $35.24 | 379523 |
| 2026-01-15 | 17.53 | $36.11 | 296900 |
| 2026-01-14 | 17.57 | $36.42 | 246500 |
| 2026-01-13 | 17.43 | $35.67 | 258428 |
| 2026-01-12 | 17.28 | $36.23 | 439137 |
| 2026-01-09 | 17.28 | $35.70 | 353076 |
| 2026-01-08 | 17.54 | $35.98 | 264900 |
| 2026-01-07 | 17.48 | $36.32 | 375900 |
| 2026-01-06 | 17.54 | $35.43 | 275324 |
| 2026-01-05 | 18.03 | $34.56 | 392114 |
| 2026-01-02 | 18.70 | $34.92 | 440715 |
| 2025-12-31 | 19.41 | $35.04 | 245700 |
| 2025-12-30 | 19.65 | $34.94 | 216219 |
| 2025-12-29 | 19.91 | $35.00 | 209543 |
| 2025-12-26 | 20.30 | $34.63 | 167100 |
| 2025-12-24 | 20.97 | $34.53 | 152300 |
| 2025-12-23 | 21.79 | $34.50 | 212291 |
| 2025-12-22 | 22.45 | $34.49 | 265300 |
| 2025-12-19 | 23.15 | $33.82 | 428281 |
| 2025-12-18 | 24.22 | $34.00 | 248900 |
| 2025-12-17 | 25.35 | $33.49 | 224533 |
| 2025-12-16 | 26.59 | $33.89 | 415700 |
| 2025-12-15 | 27.89 | $33.15 | 789015 |
| 2025-12-12 | 29.17 | $33.91 | 553400 |
| 2025-12-11 | 30.52 | $34.49 | 751647 |
| 2025-12-10 | 31.49 | $35.76 | 283871 |
| 2025-12-09 | 31.65 | $35.94 | 269824 |
| 2025-12-08 | 31.48 | $36.49 | 670057 |
| 2025-12-05 | 30.88 | $36.18 | 323300 |
| 2025-12-04 | 30.50 | $36.26 | 363612 |
| 2025-12-03 | 30.03 | $36.08 | 350607 |
| 2025-12-02 | 29.60 | $35.86 | 770900 |
| 2025-12-01 | 29.37 | $35.66 | 560945 |
| 2025-11-28 | 29.13 | $35.11 | 169540 |
| 2025-11-26 | 29.03 | $35.05 | 314600 |
| 2025-11-25 | 28.93 | $35.15 | 411782 |
| 2025-11-24 | 28.93 | $34.57 | 418500 |
| 2025-11-21 | 29.16 | $33.54 | 393900 |
| 2025-11-20 | 29.85 | $33.77 | 496300 |
| 2025-11-19 | 29.98 | $34.70 | 455162 |
| 2025-11-18 | 29.40 | $35.19 | 471748 |
| 2025-11-17 | 28.84 | $34.71 | 795873 |
| 2025-11-14 | 28.21 | $34.51 | 319602 |
| 2025-11-13 | 27.86 | $34.09 | 306614 |
| 2025-11-12 | 26.80 | $34.35 | 535020 |
| 2025-11-11 | 25.73 | $34.23 | 461659 |
| 2025-11-10 | 24.60 | $34.66 | 1.1M |
| 2025-11-07 | 23.43 | $31.68 | 321734 |
| 2025-11-06 | 23.34 | $31.80 | 366226 |
| 2025-11-05 | 23.25 | $31.82 | 250630 |
| 2025-11-04 | 23.33 | $31.04 | 404100 |
| 2025-11-03 | 23.72 | $31.53 | 325434 |
| 2025-10-31 | 23.56 | $31.53 | 406838 |
| 2025-10-30 | 23.44 | $30.66 | 246700 |
| 2025-10-29 | 23.93 | $30.51 | 468200 |
| 2025-10-28 | 24.44 | $30.12 | 448030 |
| 2025-10-27 | 25.16 | $29.15 | 326700 |
| 2025-10-24 | 26.28 | $28.47 | 348500 |
| 2025-10-23 | 26.99 | $28.55 | 216700 |
| 2025-10-22 | 27.59 | $28.10 | 236247 |
| 2025-10-21 | 27.89 | $28.00 | 259551 |
| 2025-10-20 | 28.29 | $28.26 | 266540 |
| 2025-10-17 | 28.83 | $28.44 | 256213 |
| 2025-10-16 | 29.12 | $28.33 | 325139 |
| 2025-10-15 | 29.46 | $28.40 | 394977 |
| 2025-10-14 | 29.44 | $27.83 | 424912 |
| 2025-10-13 | 28.64 | $27.78 | 376928 |
| 2025-10-10 | 28.00 | $27.41 | 405276 |
| 2025-10-09 | 27.32 | $28.35 | 324685 |
| 2025-10-08 | 27.07 | $28.66 | 391162 |
| 2025-10-07 | 26.98 | $29.22 | 356217 |
| 2025-10-06 | 27.21 | $29.92 | 337600 |
| 2025-10-03 | 27.97 | $30.53 | 211833 |
| 2025-10-02 | 29.15 | $30.56 | 196800 |
| 2025-10-01 | 30.56 | $30.66 | 239439 |
| 2025-09-30 | 31.97 | $30.70 | 335755 |
| 2025-09-29 | 33.59 | $30.92 | 463966 |
| 2025-09-26 | 35.21 | $31.88 | 185908 |
| 2025-09-25 | 35.66 | $31.84 | 298800 |
| 2025-09-24 | 36.32 | $32.05 | 193800 |
| 2025-09-23 | 36.37 | $32.32 | 269800 |
| 2025-09-22 | 36.35 | $32.13 | 206904 |
| 2025-09-19 | 36.52 | $31.86 | 563602 |
| 2025-09-18 | 36.69 | $33.06 | 254200 |
| 2025-09-17 | 36.10 | $32.47 | 252840 |
| 2025-09-16 | 35.71 | $31.96 | 285438 |
| 2025-09-15 | 35.31 | $32.53 | 351900 |
| 2025-09-12 | 34.48 | $31.93 | 429829 |
| 2025-09-11 | 33.91 | $31.96 | 291402 |
| 2025-09-10 | 33.59 | $31.29 | 387917 |
| 2025-09-09 | 33.45 | $31.65 | 189700 |
| 2025-09-08 | 32.79 | $31.67 | 287847 |
| 2025-09-05 | 32.11 | $31.39 | 266502 |
| 2025-09-04 | 31.59 | $30.89 | 260900 |
| 2025-09-03 | 31.33 | $30.68 | 350156 |
| 2025-09-02 | 31.25 | $30.19 | 387586 |
| 2025-08-29 | 31.36 | $30.05 | 290800 |
| 2025-08-28 | 31.55 | $30.16 | 243330 |
| 2025-08-27 | 31.88 | $29.98 | 299800 |
| 2025-08-26 | 32.36 | $29.78 | 332783 |
| 2025-08-25 | 32.92 | $29.57 | 334137 |
| 2025-08-22 | 33.64 | $29.78 | 305517 |
| 2025-08-21 | 34.29 | $30.08 | 325700 |
| 2025-08-20 | 34.51 | $29.84 | 322414 |
| 2025-08-19 | 34.74 | $29.95 | 501893 |
| 2025-08-18 | 34.75 | $30.76 | 323830 |
| 2025-08-15 | 34.33 | $30.28 | 211423 |
| 2025-08-14 | 34.10 | $30.28 | 295664 |
| 2025-08-13 | 33.78 | $30.70 | 416300 |
| 2025-08-12 | 32.97 | $30.68 | 367120 |
| 2025-08-11 | 32.19 | $30.11 | 356930 |
| 2025-08-08 | 31.58 | $29.90 | 389379 |
| 2025-08-07 | 30.84 | $30.09 | 497042 |
| 2025-08-06 | 30.06 | $30.34 | 904533 |
| 2025-08-05 | 29.24 | $29.16 | 745900 |
| 2025-08-04 | 29.03 | $28.59 | 366934 |
| 2025-08-01 | 29.44 | $28.24 | 269801 |
| 2025-07-31 | 30.22 | $28.52 | 371700 |
| 2025-07-30 | 30.34 | $28.62 | 375524 |
| 2025-07-29 | 30.09 | $28.98 | 264597 |
| 2025-07-28 | 29.69 | $29.10 | 169120 |
| 2025-07-25 | 29.01 | $28.99 | 253839 |
| 2025-07-24 | 28.30 | $29.16 | 388200 |
| 2025-07-23 | 27.55 | $28.87 | 379948 |
| 2025-07-22 | 26.96 | $28.09 | 365872 |
| 2025-07-21 | 26.71 | $27.78 | 223900 |
| 2025-07-18 | 26.61 | $27.85 | 320108 |
| 2025-07-17 | 26.24 | $28.11 | 336588 |
| 2025-07-16 | 25.89 | $27.67 | 420000 |
| 2025-07-15 | 25.90 | $27.30 | 226542 |
| 2025-07-14 | 25.85 | $27.72 | 257497 |
| 2025-07-11 | 25.64 | $27.89 | 259525 |
| 2025-07-10 | 25.15 | $27.62 | 341400 |
| 2025-07-09 | 24.87 | $26.92 | 295234 |
| 2025-07-08 | 24.71 | $27.31 | 331011 |
| 2025-07-07 | 24.16 | $27.05 | 505100 |
| 2025-07-03 | 23.67 | $26.73 | 150800 |
| 2025-07-02 | 23.54 | $26.54 | 313020 |
| 2025-07-01 | 23.52 | $26.17 | 311200 |
| 2025-06-30 | 23.66 | $26.31 | 322400 |
| 2025-06-27 | 23.74 | $26.56 | 270841 |
| 2025-06-26 | 23.58 | $26.23 | 257647 |
| 2025-06-25 | 23.74 | $26.15 | 362500 |
| 2025-06-24 | 23.97 | $25.93 | 325800 |
| 2025-06-23 | 24.36 | $25.66 | 412791 |
| 2025-06-20 | 24.73 | $26.05 | 501020 |
| 2025-06-18 | 24.63 | $26.77 | 351500 |
| 2025-06-17 | 24.21 | $26.29 | 340946 |
| 2025-06-16 | 23.98 | $26.13 | 401809 |
| 2025-06-13 | 23.68 | $26.46 | 347804 |
| 2025-06-12 | 23.41 | $26.13 | 536800 |
| 2025-06-11 | 23.34 | $25.77 | 414050 |
| 2025-06-10 | 23.45 | $25.24 | 235839 |
| 2025-06-09 | 23.62 | $25.65 | 283004 |
| 2025-06-06 | 23.32 | $25.72 | 214300 |
| 2025-06-05 | 23.12 | $25.35 | 289700 |
| 2025-06-04 | 23.07 | $25.30 | 310657 |
| 2025-06-03 | 22.94 | $25.12 | 394841 |
| 2025-06-02 | 23.11 | $25.13 | 317419 |
| 2025-05-30 | 23.22 | $24.85 | 279600 |
| 2025-05-29 | 23.44 | $25.05 | 324800 |
| 2025-05-28 | 23.42 | $24.92 | 471200 |
| 2025-05-27 | 23.50 | $24.90 | 415609 |
| 2025-05-23 | 23.60 | $24.48 | 415214 |
| 2025-05-22 | 24.00 | $24.95 | 801383 |
| 2025-05-21 | 24.23 | $25.65 | 495117 |
| 2025-05-20 | 23.35 | $25.66 | 828200 |
| 2025-05-19 | 22.42 | $26.38 | 1.2M |
| 2025-05-16 | 21.13 | $25.11 | 520600 |
| 2025-05-15 | 20.36 | $24.75 | 318751 |
| 2025-05-14 | 19.68 | $24.65 | 544139 |
| 2025-05-13 | 18.84 | $24.40 | 443126 |
| 2025-05-12 | 18.26 | $23.23 | 535700 |
| 2025-05-09 | 18.19 | $22.07 | 190448 |
| 2025-05-08 | 19.09 | $21.95 | 213800 |
| 2025-05-07 | 19.86 | $21.45 | 242308 |
| 2025-05-06 | 20.32 | $21.45 | 275100 |
| 2025-05-05 | 20.93 | $22.06 | 318234 |
| 2025-05-02 | 21.95 | $21.96 | 246656 |
| 2025-05-01 | 22.94 | $21.55 | 216000 |
| 2025-04-30 | 23.59 | $21.52 | 223028 |
| 2025-04-29 | 24.13 | $21.41 | 250800 |
| 2025-04-28 | 24.58 | $21.30 | 215442 |
| 2025-04-25 | 25.05 | $21.23 | 160006 |
| 2025-04-24 | 25.41 | $21.13 | 186500 |
| 2025-04-23 | 25.59 | $20.76 | 316816 |
| 2025-04-22 | 25.53 | $20.02 | 274600 |
| 2025-04-21 | 25.11 | $20.16 | 369396 |
| 2025-04-17 | 24.70 | $20.54 | 184052 |
| 2025-04-16 | 24.48 | $20.17 | 260675 |
| 2025-04-15 | 24.18 | $20.33 | 314633 |
| 2025-04-14 | 23.94 | $20.33 | 413425 |
| 2025-04-11 | 23.67 | $19.84 | 464308 |
| 2025-04-10 | 22.79 | $18.92 | 554700 |
| 2025-04-09 | 21.49 | $19.50 | 1.1M |
| 2025-04-08 | 20.13 | $18.25 | 706431 |
| 2025-04-07 | 18.82 | $19.03 | 841600 |
| 2025-04-04 | 17.54 | $19.24 | 1.0M |
| 2025-04-03 | 16.42 | $20.87 | 792728 |
| 2025-04-02 | 16.21 | $23.15 | 372653 |
| 2025-04-01 | 16.54 | $23.11 | 332447 |
| 2025-03-31 | 16.94 | $22.85 | 379134 |
| 2025-03-28 | 17.55 | $23.08 | 310569 |
| 2025-03-27 | 17.72 | $22.89 | 332200 |
| 2025-03-26 | 17.89 | $23.34 | 263599 |
| 2025-03-25 | 17.51 | $23.35 | 229980 |
| 2025-03-24 | 16.99 | $23.56 | 314159 |
| 2025-03-21 | 16.55 | $23.32 | 490214 |
| 2025-03-20 | 16.09 | $23.88 | 330700 |
| 2025-03-19 | 15.49 | $23.64 | 380971 |
| 2025-03-18 | 14.92 | $23.18 | 244508 |
| 2025-03-17 | 14.71 | $22.93 | 461137 |
| 2025-03-14 | 14.49 | $23.25 | 295349 |
| 2025-03-13 | 14.44 | $22.98 | 293922 |
| 2025-03-12 | 14.32 | $23.46 | 353708 |
| 2025-03-11 | 13.92 | $23.38 | 478300 |
| 2025-03-10 | 13.66 | $22.79 | 416434 |
| 2025-03-07 | 13.47 | $23.43 | 533907 |
| 2025-03-06 | 12.57 | $23.28 | 880771 |
| 2025-03-05 | 12.12 | $23.06 | 1.0M |
| 2025-03-04 | 11.65 | $21.32 | 471349 |
| 2025-03-03 | 11.23 | $21.33 | 407928 |
| 2025-02-28 | 11.21 | $21.83 | 667207 |
| 2025-02-27 | 11.77 | $22.06 | 580632 |
| 2025-02-26 | 12.22 | $22.35 | 535200 |
| 2025-02-25 | 12.52 | $21.96 | 404897 |
| 2025-02-24 | 12.96 | $22.27 | 370572 |
| 2025-02-21 | 13.40 | $22.66 | 582131 |
| 2025-02-20 | 12.93 | $23.07 | 428632 |
| 2025-02-19 | 12.08 | $23.06 | 546511 |
| 2025-02-18 | 11.18 | $22.77 | 498700 |
| 2025-02-14 | 10.48 | $22.62 | 292100 |
| 2025-02-13 | 9.86 | $22.50 | 307700 |
| 2025-02-12 | 9.44 | $22.42 | 223863 |
| 2025-02-11 | 9.22 | $22.19 | 300860 |
| 2025-02-10 | 9.19 | $21.94 | 221600 |
| 2025-02-07 | 9.38 | $21.63 | 188832 |
| 2025-02-06 | 9.72 | $21.64 | 226028 |
| 2025-02-05 | 10.08 | $21.80 | 212600 |
| 2025-02-04 | 10.50 | $21.65 | 230966 |
| 2025-02-03 | 10.76 | $21.19 | 306200 |
| 2025-01-31 | 10.47 | $21.58 | 319043 |
| 2025-01-30 | 10.84 | $21.82 | 283932 |
| 2025-01-29 | 11.36 | $21.69 | 293300 |
| 2025-01-28 | 11.50 | $21.11 | 317000 |
| 2025-01-27 | 11.11 | $21.10 | 278100 |
| 2025-01-24 | 10.73 | $21.14 | 348297 |
| 2025-01-23 | 10.33 | $21.43 | 219786 |
| 2025-01-22 | 10.12 | $21.10 | 434246 |
| 2025-01-21 | 9.83 | $21.34 | 535000 |
| 2025-01-17 | 9.67 | $21.39 | 302500 |
| 2025-01-16 | 9.69 | $21.58 | 244529 |
| 2025-01-15 | 9.85 | $22.16 | 301716 |
| 2025-01-14 | 10.19 | $22.36 | 216600 |
| 2025-01-13 | 10.71 | $22.18 | 239703 |
| 2025-01-10 | 11.13 | $22.04 | 490400 |
| 2025-01-08 | 11.58 | $22.44 | 212113 |
| 2025-01-07 | 12.01 | $22.38 | 290263 |
| 2025-01-06 | 12.51 | $22.02 | 291715 |
| 2025-01-03 | 12.97 | $22.56 | 312183 |
| 2025-01-02 | 13.07 | $22.69 | 316628 |
| 2024-12-31 | 13.22 | $21.83 | 233744 |
| 2024-12-30 | 13.86 | $21.70 | 331005 |
| 2024-12-27 | 14.13 | $21.80 | 209600 |
| 2024-12-26 | 14.71 | $22.01 | 221142 |
| 2024-12-24 | 15.46 | $22.11 | 146439 |
| 2024-12-23 | 16.26 | $21.80 | 252900 |
| 2024-12-20 | 16.67 | $21.25 | 412903 |
| 2024-12-19 | 16.80 | $21.21 | 396651 |
| 2024-12-18 | 16.93 | $21.35 | 307737 |
| 2024-12-17 | 17.21 | $21.31 | 392202 |
| 2024-12-16 | 17.08 | $21.28 | 404700 |
| 2024-12-13 | 17.19 | $21.74 | 281122 |
| 2024-12-12 | 17.45 | $21.85 | 332700 |
| 2024-12-11 | 17.54 | $21.77 | 336208 |
| 2024-12-10 | 17.70 | $22.31 | 234224 |
| 2024-12-09 | 18.26 | $22.03 | 321208 |
| 2024-12-06 | 18.72 | $22.01 | 346300 |
| 2024-12-05 | 19.21 | $22.30 | 399346 |
| 2024-12-04 | 19.98 | $22.46 | 427103 |
| 2024-12-03 | 20.49 | $21.82 | 644700 |
| 2024-12-02 | 20.97 | $21.95 | 530776 |
| 2024-11-29 | 20.95 | $21.46 | 269400 |
| 2024-11-27 | 20.50 | $21.53 | 440617 |
| 2024-11-26 | 20.02 | $21.58 | 437400 |
| 2024-11-25 | 19.59 | $21.83 | 703700 |
| 2024-11-22 | 19.37 | $22.26 | 419300 |
| 2024-11-21 | 19.21 | $22.85 | 531195 |
| 2024-11-20 | 19.58 | $23.33 | 466474 |
| 2024-11-19 | 20.34 | $23.60 | 388100 |
| 2024-11-18 | 20.70 | $23.67 | 311168 |
| 2024-11-15 | 21.27 | $23.65 | 311537 |
| 2024-11-14 | 21.68 | $23.82 | 558617 |
| 2024-11-13 | 22.17 | $24.42 | 470504 |
| 2024-11-12 | 22.69 | $23.25 | 495700 |
| 2024-11-11 | 22.28 | $23.26 | 773000 |
| 2024-11-08 | 21.87 | $24.58 | 610319 |
| 2024-11-07 | 22.26 | $24.73 | 362952 |
| 2024-11-06 | 22.90 | $24.59 | 397337 |
| 2024-11-05 | 23.11 | $24.22 | 233688 |
| 2024-11-04 | 23.57 | $24.19 | 573107 |
| 2024-11-01 | 23.98 | $24.06 | 345834 |
| 2024-10-31 | 24.19 | $23.85 | 246600 |
| 2024-10-30 | 23.95 | $23.25 | 370060 |
| 2024-10-29 | 23.07 | $23.33 | 286527 |
| 2024-10-28 | 22.32 | $23.73 | 338300 |
| 2024-10-25 | 21.59 | $23.93 | 186200 |
| 2024-10-24 | 21.20 | $24.03 | 165341 |
| 2024-10-23 | 20.73 | $24.08 | 323700 |
| 2024-10-22 | 20.29 | $24.81 | 267702 |
| 2024-10-21 | 20.29 | $24.83 | 217300 |
| 2024-10-18 | 20.29 | $25.03 | 275600 |
| 2024-10-17 | 20.55 | $24.79 | 172004 |
| 2024-10-16 | 20.43 | $24.63 | 222500 |
| 2024-10-15 | 20.29 | $24.30 | 276033 |
| 2024-10-14 | 20.02 | $24.83 | 238500 |
| 2024-10-11 | 19.95 | $24.89 | 255137 |
| 2024-10-10 | 20.06 | $25.06 | 203315 |
| 2024-10-09 | 20.02 | $24.75 | 330029 |
| 2024-10-08 | 19.98 | $25.31 | 411022 |
| 2024-10-07 | 20.04 | $25.62 | 342600 |
| 2024-10-04 | 20.43 | $25.34 | 440300 |
| 2024-10-03 | 20.81 | $25.98 | 208000 |
| 2024-10-02 | 21.73 | $26.31 | 176735 |
| 2024-10-01 | 22.47 | $26.17 | 357013 |
| 2024-09-30 | 23.26 | $26.65 | 334876 |
| 2024-09-27 | 23.82 | $26.17 | 288100 |
| 2024-09-26 | 24.55 | $26.30 | 339247 |
| 2024-09-25 | 25.43 | $25.67 | 370800 |
| 2024-09-24 | 26.72 | $25.28 | 270748 |
| 2024-09-23 | 27.70 | $24.80 | 198900 |
| 2024-09-20 | 28.21 | $24.38 | 305900 |
| 2024-09-19 | 28.51 | $24.57 | 220749 |
| 2024-09-18 | 29.07 | $24.08 | 213827 |
| 2024-09-17 | 29.39 | $24.23 | 172800 |
| 2024-09-16 | 29.57 | $24.20 | 263200 |
| 2024-09-13 | 29.65 | $24.07 | 272419 |
| 2024-09-12 | 29.63 | $23.92 | 388110 |
| 2024-09-11 | 29.60 | $23.59 | 450515 |
| 2024-09-10 | 28.85 | $22.94 | 480422 |
| 2024-09-09 | 27.56 | $23.24 | 340900 |
| 2024-09-06 | 26.41 | $23.11 | 522800 |
| 2024-09-05 | 25.23 | $23.79 | 350900 |
| 2024-09-04 | 24.24 | $23.89 | 362200 |
| 2024-09-03 | 23.31 | $24.01 | 594832 |
| 2024-08-30 | 22.34 | $25.08 | 216500 |
| 2024-08-29 | 21.88 | $24.96 | 297200 |
| 2024-08-28 | 21.41 | $25.06 | 229017 |
| 2024-08-27 | 21.01 | $25.37 | 332753 |
| 2024-08-26 | 20.60 | $25.39 | 335800 |
| 2024-08-23 | 20.33 | $25.13 | 475438 |
| 2024-08-22 | 20.05 | $25.91 | 452028 |
| 2024-08-21 | 20.28 | $26.17 | 401439 |
| 2024-08-20 | 20.75 | $26.40 | 407312 |
| 2024-08-19 | 21.33 | $27.24 | 711608 |
| 2024-08-16 | 21.99 | $26.90 | 481712 |
| 2024-08-15 | 22.37 | $26.96 | 249856 |
| 2024-08-14 | 23.01 | $27.04 | 361902 |
| 2024-08-13 | 23.68 | $27.06 | 247706 |
| 2024-08-12 | 24.17 | $27.03 | 269724 |
| 2024-08-09 | 24.69 | $26.67 | 412875 |
| 2024-08-08 | 25.25 | $27.22 | 402273 |
| 2024-08-07 | 25.94 | $26.82 | 444800 |
| 2024-08-06 | 26.49 | $26.63 | 613800 |
| 2024-08-05 | 26.98 | $25.03 | 775119 |
| 2024-08-02 | 26.40 | $24.82 | 620889 |
| 2024-08-01 | 26.26 | $25.25 | 599400 |
| 2024-07-31 | 26.45 | $26.42 | 434600 |
| 2024-07-30 | 27.22 | $25.87 | 524544 |
| 2024-07-29 | 27.66 | $25.87 | 497852 |
| 2024-07-26 | 28.12 | $25.46 | 682747 |
| 2024-07-25 | 27.98 | $25.13 | 632758 |
| 2024-07-24 | 27.67 | $24.80 | 365100 |
| 2024-07-23 | 27.47 | $25.28 | 366423 |
| 2024-07-22 | 27.35 | $25.30 | 314793 |
| 2024-07-19 | 27.21 | $24.77 | 401000 |
| 2024-07-18 | 26.70 | $25.02 | 518900 |
| 2024-07-17 | 26.29 | $25.78 | 352123 |
| 2024-07-16 | 26.27 | $26.06 | 631312 |
| 2024-07-15 | 26.37 | $26.06 | 725630 |
| 2024-07-12 | 26.47 | $25.80 | 621484 |
| 2024-07-11 | 26.57 | $26.69 | 326149 |
| 2024-07-10 | 27.05 | $26.71 | 473350 |
| 2024-07-09 | 27.60 | $26.77 | 588382 |
| 2024-07-08 | 28.26 | $27.15 | 653901 |
| 2024-07-05 | 29.16 | $27.90 | 574365 |
| 2024-07-03 | 30.32 | $29.25 | 175023 |
| 2024-07-02 | 31.26 | $28.96 | 330500 |
| 2024-07-01 | 32.50 | $28.81 | 430045 |
| 2024-06-28 | 33.92 | $28.79 | 422400 |
| 2024-06-27 | 35.27 | $28.85 | 536498 |
| 2024-06-26 | 36.70 | $29.40 | 459623 |
| 2024-06-25 | 37.43 | $30.12 | 589103 |
| 2024-06-24 | 37.90 | $30.05 | 687036 |
| 2024-06-21 | 38.47 | $29.24 | 492795 |
| 2024-06-20 | 39.38 | $29.20 | 837210 |
| 2024-06-18 | 40.33 | $28.48 | 384100 |
| 2024-06-17 | 41.87 | $28.22 | 616200 |
| 2024-06-14 | 43.74 | $28.07 | 469300 |
| 2024-06-13 | 45.38 | $28.66 | 492800 |
| 2024-06-12 | 46.88 | $28.95 | 435665 |
| 2024-06-11 | 47.95 | $28.75 | 678400 |
| 2024-06-10 | 49.33 | $29.22 | 423141 |
| 2024-06-07 | 49.75 | $29.06 | 423700 |
| 2024-06-06 | 50.10 | $29.43 | 414734 |
| 2024-06-05 | 50.03 | $29.97 | 785900 |
| 2024-06-04 | 49.96 | $28.65 | 908072 |
| 2024-06-03 | 50.04 | $29.80 | 1.1M |
| 2024-05-31 | 48.77 | $29.91 | 1.1M |
| 2024-05-30 | 47.50 | $29.12 | 894249 |
| 2024-05-29 | 46.34 | $29.17 | 850365 |
| 2024-05-28 | 44.58 | $28.95 | 875200 |
| 2024-05-24 | 42.78 | $28.64 | 1.1M |
| 2024-05-23 | 40.94 | $27.75 | 1.1M |
| 2024-05-22 | 39.14 | $27.68 | 1.2M |
| 2024-05-21 | 37.31 | $27.27 | 959027 |
| 2024-05-20 | 35.48 | $27.11 | 1.3M |
| 2024-05-17 | 33.59 | $26.79 | 877245 |
| 2024-05-16 | 31.67 | $26.35 | 1.2M |
| 2024-05-15 | 29.74 | $24.86 | 1.2M |
| 2024-05-14 | 28.30 | $24.98 | 964615 |
| 2024-05-13 | 26.78 | $24.19 | 457314 |
| 2024-05-10 | 25.61 | $24.18 | 767109 |
| 2024-05-09 | 24.37 | $23.89 | 485000 |
| 2024-05-08 | 23.38 | $23.64 | 667756 |
| 2024-05-07 | 22.52 | $23.33 | 302500 |
| 2024-05-06 | 21.80 | $23.36 | 390707 |
| 2024-05-03 | 21.06 | $23.14 | 512620 |
| 2024-05-02 | 20.52 | $23.16 | 929000 |
| 2024-05-01 | 19.98 | $22.85 | 685350 |
| 2024-04-30 | 19.67 | $22.76 | 377000 |
| 2024-04-29 | 19.06 | $22.99 | 714201 |
| 2024-04-26 | 18.19 | $22.81 | 1.2M |
| 2024-04-25 | 17.34 | $22.47 | 688258 |
| 2024-04-24 | 16.78 | $22.39 | 605800 |
| 2024-04-23 | 15.77 | $22.32 | 902235 |
| 2024-04-22 | 14.75 | $21.91 | 1.1M |
| 2024-04-19 | 14.22 | $21.34 | 625903 |
| 2024-04-18 | 14.24 | $21.20 | 746223 |
| 2024-04-17 | 14.23 | $21.23 | 707900 |
| 2024-04-16 | 14.10 | $21.46 | 775307 |
| 2024-04-15 | 14.18 | $21.39 | 786600 |
| 2024-04-12 | 14.04 | $21.11 | 882300 |
| 2024-04-11 | 13.91 | $21.64 | 727666 |
| 2024-04-10 | 13.03 | $21.61 | 807700 |
| 2024-04-09 | 12.32 | $21.24 | 792100 |
| 2024-04-08 | 11.68 | $21.58 | 923808 |
| 2024-04-05 | 10.70 | $21.27 | 696900 |
| 2024-04-04 | 10.07 | $21.06 | 755100 |
| 2024-04-03 | 9.32 | $21.13 | 848700 |
| 2024-04-02 | 8.72 | $20.23 | 681105 |
| 2024-04-01 | 9.06 | $20.36 | 686136 |
| 2024-03-28 | 9.20 | $20.30 | 728805 |
| 2024-03-27 | 9.47 | $20.20 | 628100 |
| 2024-03-26 | 9.95 | $20.05 | 682320 |
| 2024-03-25 | 10.26 | $19.81 | 638516 |
| 2024-03-22 | 10.37 | $19.77 | 503000 |
| 2024-03-21 | 10.53 | $20.02 | 724700 |
| 2024-03-20 | 10.69 | $19.68 | 919717 |
| 2024-03-19 | 10.48 | $19.52 | 715414 |
| 2024-03-18 | 10.46 | $19.60 | 854828 |
| 2024-03-15 | 10.46 | $19.95 | 885800 |
| 2024-03-14 | 10.81 | $19.85 | 657210 |
| 2024-03-13 | 11.22 | $20.24 | 695518 |
| 2024-03-12 | 11.56 | $20.12 | 616316 |
| 2024-03-11 | 12.15 | $19.84 | 282535 |
| 2024-03-08 | 12.57 | $19.90 | 723250 |
| 2024-03-07 | 12.93 | $19.61 | 850966 |
| 2024-03-06 | 13.31 | $19.82 | 1.2M |
| 2024-03-05 | 13.47 | $18.96 | 1.5M |
| 2024-03-04 | 12.91 | $18.81 | 2.7M |
| 2024-03-01 | 12.31 | $20.60 | 833000 |
| 2024-02-29 | 12.21 | $20.35 | 563700 |
| 2024-02-28 | 12.49 | $20.23 | 675949 |
| 2024-02-27 | 12.79 | $20.41 | 535021 |
| 2024-02-26 | 13.25 | $20.19 | 661229 |
| 2024-02-23 | 13.70 | $20.03 | 288000 |
| 2024-02-22 | 13.93 | $19.96 | 442117 |
| 2024-02-21 | 14.26 | $20.04 | 644310 |
| 2024-02-20 | 14.61 | $20.28 | 671579 |
| 2024-02-16 | 15.36 | $20.36 | 517951 |
| 2024-02-15 | 16.09 | $20.25 | 567934 |
| 2024-02-14 | 16.84 | $20.40 | 647620 |
| 2024-02-13 | 17.63 | $20.47 | 604614 |
| 2024-02-12 | 18.17 | $20.88 | 619909 |
| 2024-02-09 | 18.50 | $20.53 | 614152 |
| 2024-02-08 | 19.23 | $20.29 | 691900 |
| 2024-02-07 | 20.13 | $20.74 | 726800 |
| 2024-02-06 | 21.01 | $20.36 | 482181 |
| 2024-02-05 | 22.01 | $20.38 | 518907 |
| 2024-02-02 | 23.14 | $20.57 | 429586 |
| 2024-02-01 | 23.96 | $21.05 | 735465 |
| 2024-01-31 | 24.82 | $21.42 | 312030 |
| 2024-01-30 | 24.16 | $21.71 | 310600 |
| 2024-01-29 | 23.51 | $21.28 | 493400 |
| 2024-01-26 | 22.92 | $21.55 | 329035 |
| 2024-01-25 | 22.24 | $21.50 | 455655 |
| 2024-01-24 | 21.51 | $21.60 | 858900 |
| 2024-01-23 | 20.76 | $20.76 | 379620 |
| 2024-01-22 | 20.57 | $21.06 | 399000 |
| 2024-01-19 | 20.00 | $21.12 | 539903 |
| 2024-01-18 | 19.44 | $20.66 | 356100 |
| 2024-01-17 | 19.20 | $20.47 | 264800 |
| 2024-01-16 | 19.11 | $20.46 | 419900 |
| 2024-01-12 | 18.77 | $20.41 | 468639 |
| 2024-01-11 | 18.38 | $20.52 | 438367 |
| 2024-01-10 | 18.44 | $20.51 | 352500 |
| 2024-01-09 | 18.22 | $20.73 | 583904 |
| 2024-01-08 | 18.02 | $20.65 | 639737 |
| 2024-01-05 | 17.57 | $21.05 | 664500 |
| 2024-01-04 | 16.56 | $20.80 | 603218 |
| 2024-01-03 | 15.79 | $20.26 | 542300 |
| 2024-01-02 | 15.28 | $19.81 | 477500 |
| 2023-12-29 | 15.03 | $19.82 | 327326 |
| 2023-12-28 | 14.97 | $19.96 | 255048 |
| 2023-12-27 | 14.53 | $20.06 | 286550 |
| 2023-12-26 | 14.04 | $20.01 | 449129 |
| 2023-12-22 | 13.53 | $20.06 | 509040 |
| 2023-12-21 | 12.51 | $19.87 | 441200 |
| 2023-12-20 | 11.78 | $19.18 | 710715 |
| 2023-12-19 | 11.00 | $19.53 | 540100 |
| 2023-12-18 | 10.55 | $19.02 | 694220 |
| 2023-12-15 | 10.06 | $19.13 | 843476 |
| 2023-12-14 | 10.03 | $18.66 | 442699 |
| 2023-12-13 | 10.45 | $18.36 | 508100 |
| 2023-12-12 | 10.45 | $18.08 | 373400 |
| 2023-12-11 | 10.87 | $18.21 | 340714 |
| 2023-12-08 | 11.37 | $18.33 | 319900 |
| 2023-12-07 | 11.73 | $18.34 | 346348 |
| 2023-12-06 | 12.17 | $18.17 | 365100 |
| 2023-12-05 | 12.64 | $18.30 | 482102 |
| 2023-12-04 | 12.84 | $18.84 | 535604 |
| 2023-12-01 | 12.43 | $18.96 | 521030 |
| 2023-11-30 | 12.16 | $18.43 | 483470 |
| 2023-11-29 | 12.54 | $18.07 | 727107 |
| 2023-11-28 | 13.03 | $17.88 | 665100 |
| 2023-11-27 | 13.48 | $18.00 | 490000 |
| 2023-11-24 | 14.17 | $18.03 | 290743 |
| 2023-11-22 | 14.81 | $17.76 | 342003 |
| 2023-11-21 | 15.00 | $17.92 | 372900 |
| 2023-11-20 | 15.76 | $18.00 | 466881 |
| 2023-11-17 | 16.57 | $17.85 | 513435 |
| 2023-11-16 | 17.29 | $17.67 | 685500 |
| 2023-11-15 | 18.05 | $17.93 | 683700 |
| 2023-11-14 | 18.79 | $17.85 | 857719 |
| 2023-11-13 | 19.64 | $17.27 | 522601 |
| 2023-11-10 | 19.60 | $17.17 | 764300 |
| 2023-11-09 | 19.56 | $17.33 | 893313 |
| 2023-11-08 | 19.55 | $16.93 | 1.1M |
| 2023-11-07 | 18.99 | $17.20 | 907099 |
| 2023-11-06 | 18.85 | $17.64 | 799000 |
| 2023-11-03 | 19.19 | $18.00 | 658023 |
| 2023-11-02 | 19.75 | $17.94 | 827923 |
| 2023-11-01 | 20.38 | $17.63 | 532999 |
| 2023-10-31 | 20.16 | $17.58 | 346300 |
| 2023-10-30 | 20.11 | $17.74 | 517500 |
| 2023-10-27 | 20.06 | $17.75 | 564000 |
| 2023-10-26 | 20.40 | $17.98 | 621600 |
| 2023-10-25 | 20.61 | $17.95 | 523269 |
| 2023-10-24 | 20.74 | $18.02 | 584935 |
| 2023-10-23 | 21.03 | $17.70 | 544300 |
| 2023-10-20 | 20.86 | $17.62 | 447824 |
| 2023-10-19 | 20.68 | $17.52 | 402308 |
| 2023-10-18 | 20.67 | $17.83 | 493100 |
| 2023-10-17 | 21.01 | $18.05 | 550000 |
| 2023-10-16 | 21.37 | $17.83 | 933123 |
| 2023-10-13 | 21.79 | $18.13 | 537941 |
| 2023-10-12 | 22.10 | $17.89 | 318273 |
| 2023-10-11 | 22.43 | $18.27 | 364652 |
| 2023-10-10 | 23.07 | $18.28 | 538500 |
| 2023-10-09 | 23.96 | $18.34 | 291001 |
| 2023-10-06 | 24.62 | $18.22 | 665000 |
| 2023-10-05 | 24.91 | $17.82 | 587700 |
| 2023-10-04 | 24.63 | $17.52 | 1.0M |
| 2023-10-03 | 23.98 | $17.62 | 839515 |
| 2023-10-02 | 23.55 | $18.05 | 555800 |
| 2023-09-29 | 23.55 | $18.34 | 583700 |
| 2023-09-28 | 23.90 | $18.31 | 691700 |
| 2023-09-27 | 24.27 | $18.23 | 626900 |
| 2023-09-26 | 24.45 | $18.22 | 532416 |
| 2023-09-25 | 24.64 | $18.18 | 519300 |
| 2023-09-22 | 24.41 | $18.13 | 522142 |
| 2023-09-21 | 24.14 | $17.99 | 669800 |
| 2023-09-20 | 23.86 | $18.22 | 714623 |
| 2023-09-19 | 23.90 | $18.16 | 575311 |
| 2023-09-18 | 23.65 | $17.95 | 431700 |
| 2023-09-15 | 23.16 | $17.80 | 572000 |
| 2023-09-14 | 22.60 | $18.05 | 799200 |
| 2023-09-13 | 22.20 | $17.99 | 656300 |
| 2023-09-12 | 21.48 | $18.11 | 522736 |
| 2023-09-11 | 20.76 | $18.29 | 615700 |
| 2023-09-08 | 20.25 | $18.19 | 265833 |
| 2023-09-07 | 19.47 | $18.15 | 671200 |
| 2023-09-06 | 18.65 | $18.43 | 416950 |
| 2023-09-05 | 18.04 | $18.65 | 677800 |
| 2023-09-01 | 17.40 | $19.29 | 488165 |
| 2023-08-31 | 17.48 | $19.30 | 649800 |
| 2023-08-30 | 17.46 | $19.39 | 551400 |
| 2023-08-29 | 17.44 | $19.11 | 455023 |
| 2023-08-28 | 16.99 | $18.70 | 555623 |
| 2023-08-25 | 16.27 | $18.65 | 1.1M |
| 2023-08-24 | 15.39 | $18.91 | 599848 |
| 2023-08-23 | 14.80 | $19.16 | 282423 |
| 2023-08-22 | 14.21 | $19.19 | 508911 |
| 2023-08-21 | 13.75 | $19.58 | 408543 |
| 2023-08-18 | 13.65 | $19.70 | 563316 |
| 2023-08-17 | 13.52 | $19.81 | 492900 |
| 2023-08-16 | 13.77 | $19.69 | 434700 |
| 2023-08-15 | 14.02 | $19.97 | 273100 |
| 2023-08-14 | 14.47 | $19.98 | 733249 |
| 2023-08-11 | 14.94 | $20.23 | 429145 |
| 2023-08-10 | 15.63 | $20.38 | 367100 |
| 2023-08-09 | 16.20 | $20.36 | 515985 |
| 2023-08-08 | 16.78 | $20.43 | 318899 |
| 2023-08-07 | 17.59 | $20.49 | 757631 |
| 2023-08-04 | 18.03 | $20.64 | 908754 |
| 2023-08-03 | 18.20 | $21.51 | 882717 |
| 2023-08-02 | 18.07 | $20.78 | 662096 |
| 2023-08-01 | 18.27 | $21.32 | 279644 |
| 2023-07-31 | 17.89 | $21.46 | 426951 |
| 2023-07-28 | 16.98 | $21.58 | 895066 |
| 2023-07-27 | 16.16 | $20.54 | 350000 |
| 2023-07-26 | 15.84 | $20.75 | 245500 |
| 2023-07-25 | 15.62 | $20.64 | 324500 |
| 2023-07-24 | 15.23 | $20.60 | 550500 |
| 2023-07-21 | 15.14 | $20.25 | 535500 |
| 2023-07-20 | 15.35 | $20.20 | 439929 |
| 2023-07-19 | 15.30 | $20.60 | 536771 |
| 2023-07-18 | 14.75 | $20.38 | 412474 |
| 2023-07-17 | 14.46 | $19.90 | 574522 |
| 2023-07-14 | 14.46 | $20.06 | 295618 |
| 2023-07-13 | 13.91 | $20.48 | 364900 |
| 2023-07-12 | 12.80 | $20.48 | 483195 |
| 2023-07-11 | 11.53 | $20.65 | 990111 |
| 2023-07-10 | 10.47 | $20.30 | 595857 |
| 2023-07-07 | 9.69 | $20.15 | 796812 |
| 2023-07-06 | 8.87 | $19.61 | 382191 |
| 2023-07-05 | 8.84 | $19.62 | 268800 |
| 2023-07-03 | 8.35 | $19.74 | 245326 |
| 2023-06-30 | 7.76 | $19.40 | 645918 |
| 2023-06-29 | 7.52 | $19.32 | 526006 |
| 2023-06-28 | 7.43 | $19.07 | 452500 |
| 2023-06-27 | 7.68 | $19.05 | 501027 |
| 2023-06-26 | 7.94 | $18.89 | 539100 |
| 2023-06-23 | 8.30 | $18.81 | 561762 |
| 2023-06-22 | 8.72 | $18.85 | 289517 |
| 2023-06-21 | 9.17 | $18.88 | 356300 |
| 2023-06-20 | 9.42 | $18.87 | 411409 |
| 2023-06-16 | 9.86 | $18.88 | 301215 |
| 2023-06-15 | 10.14 | $19.20 | 335220 |
| 2023-06-14 | 10.45 | $18.83 | 480649 |
| 2023-06-13 | 10.77 | $19.06 | 473345 |
| 2023-06-12 | 10.79 | $18.93 | 497858 |
| 2023-06-09 | 11.08 | $18.92 | 761623 |
| 2023-06-08 | 11.23 | $19.25 | 713943 |
| 2023-06-07 | 11.47 | $18.96 | 620820 |
| 2023-06-06 | 11.83 | $18.77 | 701389 |
| 2023-06-05 | 12.41 | $18.21 | 371392 |
| 2023-06-02 | 12.64 | $18.30 | 416116 |
| 2023-06-01 | 12.88 | $17.79 | 745741 |
| 2023-05-31 | 12.30 | $17.22 | 906634 |
| 2023-05-30 | 11.69 | $17.98 | 676329 |
| 2023-05-26 | 11.67 | $18.04 | 504459 |
| 2023-05-25 | 11.64 | $17.93 | 342759 |
| 2023-05-24 | 11.49 | $17.97 | 262915 |
| 2023-05-23 | 11.32 | $18.17 | 405200 |
| 2023-05-22 | 11.54 | $18.60 | 546818 |
| 2023-05-19 | 12.12 | $19.06 | 461310 |
| 2023-05-18 | 12.20 | $19.09 | 420600 |
| 2023-05-17 | 12.36 | $19.06 | 458100 |
| 2023-05-16 | 12.66 | $18.78 | 699361 |
| 2023-05-15 | 12.98 | $19.24 | 814840 |
| 2023-05-12 | 13.56 | $18.65 | 305807 |
| 2023-05-11 | 14.17 | $18.92 | 792500 |
| 2023-05-10 | 14.84 | $18.55 | 963824 |
| 2023-05-09 | 15.07 | $18.08 | 792600 |
| 2023-05-08 | 14.95 | $18.28 | 670160 |
| 2023-05-05 | 14.82 | $17.81 | 711747 |
| 2023-05-04 | 14.25 | $17.33 | 794600 |
| 2023-05-03 | 13.42 | $18.04 | 646900 |
| 2023-05-02 | 13.04 | $18.26 | 1.1M |
| 2023-05-01 | 12.63 | $18.51 | 783292 |
| 2023-04-28 | 12.61 | $19.14 | 584539 |
| 2023-04-27 | 13.00 | $18.72 | 820343 |
| 2023-04-26 | 13.06 | $18.68 | 635881 |
| 2023-04-25 | 13.12 | $19.06 | 884536 |
| 2023-04-24 | 13.53 | $19.64 | 827946 |
| 2023-04-21 | 14.10 | $19.67 | 453098 |
| 2023-04-20 | 14.57 | $20.26 | 531300 |
| 2023-04-19 | 14.36 | $20.64 | 654937 |
| 2023-04-18 | 13.84 | $20.71 | 479417 |
| 2023-04-17 | 13.19 | $20.68 | 855800 |
| 2023-04-14 | 12.52 | $20.43 | 444500 |
| 2023-04-13 | 12.07 | $20.10 | 561680 |
| 2023-04-12 | 11.75 | $19.58 | 750633 |
| 2023-04-11 | 11.79 | $19.45 | 830246 |
| 2023-04-10 | 12.05 | $18.82 | 773100 |
| 2023-04-06 | 12.33 | $18.41 | 686312 |
| 2023-04-05 | 12.44 | $18.51 | 840966 |
| 2023-04-04 | 12.35 | $18.23 | 371918 |
| 2023-04-03 | 12.55 | $18.44 | 717700 |
| 2023-03-31 | 12.84 | $18.74 | 748818 |
| 2023-03-30 | 13.32 | $18.52 | 230915 |
| 2023-03-29 | 13.82 | $18.66 | 302503 |
| 2023-03-28 | 14.15 | $18.45 | 302400 |
| 2023-03-27 | 14.34 | $18.28 | 328913 |
| 2023-03-24 | 14.32 | $18.08 | 347739 |
| 2023-03-23 | 14.01 | $18.31 | 474300 |
| 2023-03-22 | 13.92 | $18.07 | 380667 |
| 2023-03-21 | 13.83 | $18.52 | 461602 |
| 2023-03-20 | 13.93 | $18.03 | 452000 |
| 2023-03-17 | 13.79 | $18.34 | 868400 |
| 2023-03-16 | 13.72 | $19.04 | 382600 |
| 2023-03-15 | 13.84 | $19.06 | 583010 |
| 2023-03-14 | 14.14 | $19.51 | 453300 |
| 2023-03-13 | 14.82 | $18.97 | 774200 |
| 2023-03-10 | 15.40 | $19.25 | 649154 |
| 2023-03-09 | 16.06 | $19.46 | 702952 |
| 2023-03-08 | 16.37 | $20.59 | 640701 |
| 2023-03-07 | 15.74 | $20.49 | 1.0M |
| 2023-03-06 | 15.13 | $20.58 | 798742 |
| 2023-03-03 | 14.48 | $21.07 | 1.1M |
| 2023-03-02 | 13.62 | $20.70 | 1.2M |
| 2023-03-01 | 12.86 | $20.54 | 1.7M |
| 2023-02-28 | 12.05 | $19.38 | 690116 |
| 2023-02-27 | 11.88 | $20.08 | 799338 |
| 2023-02-24 | 11.44 | $19.48 | 420506 |
| 2023-02-23 | 11.52 | $19.40 | 485759 |
| 2023-02-22 | 11.72 | $18.55 | 333635 |
| 2023-02-21 | 12.14 | $18.63 | 530218 |
| 2023-02-17 | 12.74 | $19.62 | 551500 |
| 2023-02-16 | 12.56 | $19.28 | 427844 |
| 2023-02-15 | 12.67 | $18.64 | 342734 |
| 2023-02-14 | 13.30 | $18.61 | 613848 |
| 2023-02-13 | 13.80 | $18.76 | 461600 |
| 2023-02-10 | 13.80 | $19.18 | 408082 |
| 2023-02-09 | 13.52 | $19.60 | 520981 |
| 2023-02-08 | 12.59 | $19.63 | 374500 |
| 2023-02-07 | 11.70 | $19.42 | 993705 |
| 2023-02-06 | 10.79 | $19.42 | 407402 |
| 2023-02-03 | 10.04 | $19.37 | 804999 |
| 2023-02-02 | 9.25 | $18.82 | 443020 |
| 2023-02-01 | 8.56 | $19.13 | 445500 |
| 2023-01-31 | 8.05 | $18.53 | 304617 |
| 2023-01-30 | 8.24 | $17.99 | 377200 |
| 2023-01-27 | 8.29 | $18.40 | 351232 |
| 2023-01-26 | 8.37 | $17.92 | 437118 |
| 2023-01-25 | 8.57 | $18.18 | 413300 |
| 2023-01-24 | 8.59 | $18.39 | 471800 |
| 2023-01-23 | 8.25 | $18.15 | 675124 |
| 2023-01-20 | 8.11 | $18.00 | 377930 |
| 2023-01-19 | 8.21 | $17.86 | 453800 |
| 2023-01-18 | 8.41 | $17.80 | 439117 |
| 2023-01-17 | 8.17 | $17.74 | 369900 |
| 2023-01-13 | 8.15 | $17.70 | 282327 |
| 2023-01-12 | 8.27 | $17.46 | 353114 |
| 2023-01-11 | 8.49 | $17.47 | 329603 |
| 2023-01-10 | 8.59 | $17.35 | 242425 |
| 2023-01-09 | 8.89 | $17.11 | 1.2M |
| 2023-01-06 | 9.21 | $16.52 | 602500 |
| 2023-01-05 | 9.09 | $16.10 | 735800 |
| 2023-01-04 | 8.62 | $16.46 | 430000 |
| 2023-01-03 | 8.55 | $16.61 | 408600 |
| 2022-12-30 | 8.61 | $16.65 | 413034 |
| 2022-12-29 | 8.60 | $16.98 | 588900 |
| 2022-12-28 | 8.92 | $16.89 | 544500 |
| 2022-12-27 | 9.05 | $16.81 | 396834 |
| 2022-12-23 | 9.18 | $17.11 | 296500 |
| 2022-12-22 | 9.31 | $16.73 | 385600 |
| 2022-12-21 | 9.29 | $17.07 | 567632 |
| 2022-12-20 | 9.51 | $16.41 | 763614 |
| 2022-12-19 | 9.05 | $16.20 | 648600 |
| 2022-12-16 | 8.56 | $16.93 | 440700 |
| 2022-12-15 | 8.71 | $17.29 | 345325 |
| 2022-12-14 | 9.09 | $17.19 | 300800 |
| 2022-12-13 | 9.44 | $17.39 | 401430 |
| 2022-12-12 | 9.79 | $17.11 | 447700 |
| 2022-12-09 | 10.17 | $17.33 | 677303 |
| 2022-12-08 | 10.69 | $17.07 | 806485 |
| 2022-12-07 | 10.97 | $16.15 | 1.2M |
| 2022-12-06 | 10.42 | $16.24 | 568683 |
| 2022-12-05 | 9.85 | $16.46 | 436600 |
| 2022-12-02 | 9.63 | $16.86 | 444145 |
| 2022-12-01 | 9.57 | $16.99 | 334900 |
| 2022-11-30 | 9.81 | $17.36 | 462508 |
| 2022-11-29 | 10.07 | $17.16 | 223600 |
| 2022-11-28 | 10.43 | $17.08 | 364145 |
| 2022-11-25 | 10.74 | $17.45 | 179012 |
| 2022-11-23 | 11.19 | $17.37 | 316003 |
| 2022-11-22 | 11.70 | $17.40 | 397300 |
| 2022-11-21 | 12.07 | $17.33 | 407537 |
| 2022-11-18 | 12.61 | $17.63 | 527400 |
| 2022-11-17 | 12.92 | $17.74 | 500276 |
| 2022-11-16 | 13.18 | $17.77 | 512107 |
| 2022-11-15 | 13.10 | $18.44 | 573300 |
| 2022-11-14 | 12.59 | $18.25 | 705700 |
| 2022-11-11 | 12.04 | $19.07 | 736900 |
| 2022-11-10 | 10.97 | $18.61 | 731700 |
| 2022-11-09 | 10.34 | $18.27 | 1.1M |
| 2022-11-08 | 9.68 | $17.95 | 573700 |
| 2022-11-07 | 9.45 | $18.14 | 357153 |
| 2022-11-04 | 9.21 | $17.73 | 571800 |
| 2022-11-03 | 9.33 | $16.96 | 290147 |
| 2022-11-02 | 9.68 | $17.05 | 446638 |
| 2022-11-01 | 10.16 | $17.68 | 479421 |
| 2022-10-31 | 10.51 | $17.10 | 424049 |
| 2022-10-28 | 10.77 | $17.28 | 386241 |
| 2022-10-27 | 11.09 | $17.20 | 557979 |
| 2022-10-26 | 11.49 | $17.64 | 580908 |
| 2022-10-25 | 11.77 | $18.24 | 422786 |
| 2022-10-24 | 12.08 | $17.79 | 476114 |
| 2022-10-21 | 12.65 | $17.51 | 464504 |
| 2022-10-20 | 12.95 | $17.12 | 329826 |
| 2022-10-19 | 13.24 | $17.26 | 428300 |
| 2022-10-18 | 13.62 | $17.49 | 440610 |
| 2022-10-17 | 14.21 | $17.15 | 304178 |
| 2022-10-14 | 14.81 | $17.31 | 469007 |
| 2022-10-13 | 15.28 | $17.00 | 545000 |
| 2022-10-12 | 15.43 | $16.35 | 427300 |
| 2022-10-11 | 15.12 | $16.06 | 687500 |
| 2022-10-10 | 14.79 | $16.00 | 640221 |
| 2022-10-07 | 14.63 | $16.90 | 510400 |
| 2022-10-06 | 14.86 | $16.81 | 352466 |
| 2022-10-05 | 14.96 | $16.52 | 350600 |
| 2022-10-04 | 14.93 | $16.78 | 509637 |
| 2022-10-03 | 15.08 | $16.19 | 378106 |
| 2022-09-30 | 15.05 | $15.78 | 456339 |
| 2022-09-29 | 14.65 | $15.52 | 724200 |
| 2022-09-28 | 14.18 | $16.19 | 564589 |
| 2022-09-27 | 13.89 | $16.05 | 545313 |
| 2022-09-26 | 13.46 | $15.31 | 973611 |
| 2022-09-23 | 12.72 | $15.77 | 1.2M |
| 2022-09-22 | 11.98 | $16.54 | 729600 |
| 2022-09-21 | 11.80 | $17.10 | 560246 |
| 2022-09-20 | 11.94 | $17.64 | 494867 |
| 2022-09-19 | 12.01 | $17.27 | 829400 |
| 2022-09-16 | 12.12 | $18.04 | 943300 |
| 2022-09-15 | 12.53 | $18.60 | 450829 |
| 2022-09-14 | 12.91 | $19.37 | 525280 |
| 2022-09-13 | 13.02 | $19.18 | 560786 |
| 2022-09-12 | 13.08 | $19.74 | 663700 |
| 2022-09-09 | 12.70 | $19.78 | 954500 |
| 2022-09-08 | 12.52 | $18.71 | 667731 |
| 2022-09-07 | 12.97 | $17.97 | 1.1M |
| 2022-09-06 | 13.53 | $18.16 | 702937 |
| 2022-09-02 | 14.08 | $18.64 | 1.0M |
| 2022-09-01 | 14.66 | $18.44 | 738608 |
| 2022-08-31 | 15.32 | $18.56 | 1.2M |
| 2022-08-30 | 15.93 | $18.62 | 2.5M |
| 2022-08-29 | 16.77 | $16.79 | 633833 |
| 2022-08-26 | 16.54 | $16.98 | 569600 |
| 2022-08-25 | 16.44 | $17.68 | 431642 |
| 2022-08-24 | 16.53 | $17.49 | 392806 |
| 2022-08-23 | 16.62 | $17.48 | 751006 |
| 2022-08-22 | 16.72 | $17.84 | 694113 |
| 2022-08-19 | 16.94 | $18.53 | 1.0M |
| 2022-08-18 | 17.72 | $19.54 | 503820 |
| 2022-08-17 | 18.46 | $18.83 | 584400 |
| 2022-08-16 | 19.42 | $19.37 | 481800 |
| 2022-08-15 | 20.11 | $19.37 | 526304 |
| 2022-08-12 | 20.83 | $20.09 | 671716 |
| 2022-08-11 | 21.28 | $20.53 | 696503 |
| 2022-08-10 | 21.28 | $20.22 | 522839 |
| 2022-08-09 | 21.43 | $19.76 | 404310 |
| 2022-08-08 | 21.97 | $19.64 | 793120 |
| 2022-08-05 | 22.40 | $19.62 | 914400 |
| 2022-08-04 | 23.03 | $19.09 | 1.3M |
| 2022-08-03 | 23.89 | $20.07 | 748035 |
| 2022-08-02 | 23.94 | $20.04 | 834300 |
| 2022-08-01 | 24.01 | $19.92 | 1.6M |
| 2022-07-29 | 24.22 | $18.72 | 503600 |
| 2022-07-28 | 25.17 | $18.35 | 1.5M |
| 2022-07-27 | 26.38 | $17.93 | 657269 |
| 2022-07-26 | 27.57 | $17.24 | 330400 |
| 2022-07-25 | 28.37 | $17.37 | 262300 |
| 2022-07-22 | 29.30 | $17.37 | 356142 |
| 2022-07-21 | 30.27 | $17.77 | 436229 |
| 2022-07-20 | 31.38 | $17.88 | 1.1M |
| 2022-07-19 | 32.49 | $17.40 | 660000 |
| 2022-07-18 | 33.41 | $16.69 | 953542 |
| 2022-07-15 | 33.90 | $15.71 | 566209 |
| 2022-07-14 | 33.50 | $15.20 | 579132 |
| 2022-07-13 | 32.67 | $15.50 | 1.3M |
| 2022-07-12 | 31.88 | $15.32 | 424925 |
| 2022-07-11 | 31.11 | $15.37 | 388533 |
| 2022-07-08 | 30.36 | $15.92 | 661246 |
| 2022-07-07 | 29.64 | $15.77 | 674427 |
| 2022-07-06 | 28.79 | $15.19 | 1.3M |
| 2022-07-05 | 27.55 | $15.76 | 722217 |
| 2022-07-01 | 26.50 | $16.24 | 828000 |
| 2022-06-30 | 25.42 | $16.52 | 598122 |
| 2022-06-29 | 24.47 | $16.76 | 867405 |
| 2022-06-28 | 23.60 | $17.35 | 466300 |
| 2022-06-27 | 22.92 | $17.81 | 684347 |
| 2022-06-24 | 22.21 | $17.05 | 572519 |
| 2022-06-23 | 21.09 | $17.13 | 1.4M |
| 2022-06-22 | 19.77 | $17.35 | 1.4M |
| 2022-06-21 | 18.53 | $18.49 | 527300 |
| 2022-06-17 | 17.64 | $18.35 | 1.2M |
| 2022-06-16 | 16.62 | $18.62 | 1.1M |
| 2022-06-15 | 15.72 | $19.84 | 728344 |
| 2022-06-14 | 15.09 | $19.95 | 900021 |
| 2022-06-13 | 14.44 | $19.16 | 1.3M |
| 2022-06-10 | 13.75 | $20.89 | 1.0M |
| 2022-06-09 | 13.60 | $21.05 | 1.6M |
| 2022-06-08 | 13.68 | $21.86 | 1.9M |
| 2022-06-07 | 13.88 | $23.48 | 914647 |
| 2022-06-06 | 14.27 | $22.95 | 473944 |
| 2022-06-03 | 14.79 | $23.06 | 585090 |
| 2022-06-02 | 15.51 | $23.15 | 1.4M |
| 2022-06-01 | 16.27 | $22.22 | 1.2M |
| 2022-05-31 | 16.39 | $21.76 | 794249 |
| 2022-05-27 | 16.55 | $22.26 | 1.2M |
| 2022-05-26 | 16.63 | $22.37 | 592704 |
| 2022-05-25 | 16.87 | $22.21 | 662216 |
| 2022-05-24 | 17.06 | $21.94 | 546609 |
| 2022-05-23 | 17.28 | $22.69 | 977881 |
| 2022-05-20 | 17.51 | $22.17 | 1.1M |
| 2022-05-19 | 17.66 | $22.25 | 1.0M |
| 2022-05-18 | 17.81 | $21.70 | 784709 |
| 2022-05-17 | 17.97 | $22.64 | 1.1M |
| 2022-05-16 | 18.45 | $22.51 | 663687 |
| 2022-05-13 | 18.57 | $21.67 | 888137 |
| 2022-05-12 | 18.52 | $20.80 | 1.3M |
| 2022-05-11 | 17.85 | $21.45 | 912044 |
| 2022-05-10 | 17.53 | $22.01 | 1.2M |
| 2022-05-09 | 17.17 | $21.31 | 2.0M |
| 2022-05-06 | 16.79 | $23.05 | 878561 |
| 2022-05-05 | 16.89 | $23.46 | 563055 |
| 2022-05-04 | 17.08 | $24.06 | 649716 |
| 2022-05-03 | 17.37 | $23.73 | 938948 |
| 2022-05-02 | 17.36 | $22.51 | 1.2M |
| 2022-04-29 | 16.68 | $22.24 | 565582 |
| 2022-04-28 | 16.15 | $22.55 | 668462 |
| 2022-04-27 | 15.59 | $22.52 | 1.0M |
| 2022-04-26 | 14.95 | $21.49 | 1.3M |
| 2022-04-25 | 14.20 | $21.90 | 1.7M |
| 2022-04-22 | 13.41 | $23.32 | 1.3M |
| 2022-04-21 | 13.31 | $24.16 | 1.4M |
| 2022-04-20 | 13.45 | $25.68 | 1.1M |
| 2022-04-19 | 14.10 | $26.20 | 1.3M |
| 2022-04-18 | 14.61 | $25.63 | 1.4M |
| 2022-04-14 | 14.91 | $24.80 | 1.4M |
| 2022-04-13 | 14.83 | $23.72 | 769818 |
| 2022-04-12 | 14.35 | $23.55 | 1.8M |
| 2022-04-11 | 13.56 | $23.02 | 2.7M |
| 2022-04-08 | 12.73 | $24.24 | 1.2M |
| 2022-04-07 | 12.32 | $24.56 | 1.6M |
| 2022-04-06 | 11.90 | $24.57 | 1.9M |
| 2022-04-05 | 11.53 | $25.64 | 1.9M |
| 2022-04-04 | 11.54 | $26.48 | 3.2M |
| 2022-04-01 | 11.76 | $28.95 | 2.1M |
| 2022-03-31 | 11.71 | $28.49 | 961961 |
| 2022-03-30 | 11.84 | $28.63 | 520183 |
| 2022-03-29 | 11.99 | $28.81 | 1.5M |
| 2022-03-28 | 12.19 | $29.23 | 1.4M |
| 2022-03-25 | 12.22 | $28.08 | 639394 |
| 2022-03-24 | 12.73 | $28.33 | 704945 |
| 2022-03-23 | 13.04 | $29.03 | 873205 |
| 2022-03-22 | 13.00 | $28.94 | 1.3M |
| 2022-03-21 | 12.96 | $29.08 | 840702 |
| 2022-03-18 | 13.03 | $29.18 | 874391 |
| 2022-03-17 | 12.96 | $29.19 | 1.1M |
| 2022-03-16 | 12.79 | $28.87 | 1.3M |
| 2022-03-15 | 12.81 | $27.42 | 941425 |
| 2022-03-14 | 13.21 | $27.45 | 1.3M |
| 2022-03-11 | 13.22 | $29.43 | 1.1M |
| 2022-03-10 | 12.61 | $28.80 | 1.7M |
| 2022-03-09 | 12.10 | $27.62 | 1.5M |
| 2022-03-08 | 11.82 | $27.75 | 1.6M |
| 2022-03-07 | 11.61 | $27.23 | 1.1M |
| 2022-03-04 | 11.35 | $27.89 | 1.2M |
| 2022-03-03 | 11.15 | $28.83 | 1.9M |
| 2022-03-02 | 10.57 | $27.47 | 3.4M |
| 2022-03-01 | 10.52 | $25.29 | 1.2M |
| 2022-02-28 | 11.06 | $25.80 | 1.4M |
| 2022-02-25 | 11.45 | $26.38 | 832651 |
| 2022-02-24 | 11.86 | $25.11 | 1.1M |
| 2022-02-23 | 11.85 | $24.96 | 1.1M |
| 2022-02-22 | 12.39 | $26.18 | 997900 |
| 2022-02-18 | 12.99 | $25.30 | 941100 |
| 2022-02-17 | 13.53 | $26.10 | 1.2M |
| 2022-02-16 | 13.82 | $26.26 | 581815 |
| 2022-02-15 | 13.92 | $26.54 | 886858 |
| 2022-02-14 | 14.00 | $26.09 | 980984 |
| 2022-02-11 | 14.09 | $27.11 | 1.3M |
| 2022-02-10 | 13.87 | $28.37 | 1.9M |
| 2022-02-09 | 13.22 | $27.26 | 1.1M |
| 2022-02-08 | 12.98 | $26.80 | 676908 |
| 2022-02-07 | 12.72 | $27.09 | 1.1M |
| 2022-02-04 | 12.56 | $25.74 | 969704 |
| 2022-02-03 | 12.74 | $26.00 | 933100 |
| 2022-02-02 | 12.75 | $27.00 | 1.1M |
| 2022-02-01 | 12.42 | $27.39 | 2.5M |
| 2022-01-31 | 11.70 | $26.82 | 1.7M |
| 2022-01-28 | 11.24 | $26.02 | 1.5M |
| 2022-01-27 | 11.07 | $24.43 | 825219 |
| 2022-01-26 | 11.40 | $23.79 | 764338 |
| 2022-01-25 | 11.96 | $22.67 | 630825 |
| 2022-01-24 | 11.92 | $22.20 | 1.5M |
| 2022-01-21 | 11.56 | $22.96 | 1.3M |
| 2022-01-20 | 12.11 | $24.56 | 814800 |
| 2022-01-19 | 11.41 | $24.35 | 402000 |
| 2022-01-18 | 10.86 | $24.70 | 729894 |
| 2022-01-14 | 10.33 | $24.49 | 779600 |
| 2022-01-13 | 9.98 | $23.58 | 579998 |
| 2022-01-12 | 10.09 | $23.40 | 634516 |
| 2022-01-11 | 10.34 | $23.28 | 384716 |
| 2022-01-10 | 10.79 | $22.53 | 519528 |
| 2022-01-07 | 11.06 | $22.61 | 241723 |
| 2022-01-06 | 11.61 | $22.47 | 295112 |
| 2022-01-05 | 12.18 | $22.51 | 373917 |
| 2022-01-04 | 12.70 | $23.21 | 704302 |
| 2022-01-03 | 12.73 | $23.28 | 1.3M |
| 2021-12-31 | 12.77 | $22.91 | 276131 |
| 2021-12-30 | 13.36 | $22.49 | 308022 |
| 2021-12-29 | 14.00 | $22.39 | 333837 |
| 2021-12-28 | 14.57 | $21.67 | 274900 |
| 2021-12-27 | 14.86 | $21.98 | 263957 |
| 2021-12-23 | 15.01 | $21.79 | 218435 |
| 2021-12-22 | 15.21 | $21.65 | 269000 |
| 2021-12-21 | 15.20 | $21.31 | 304309 |
| 2021-12-20 | 15.00 | $20.78 | 435300 |
| 2021-12-17 | 14.41 | $20.97 | 371666 |
| 2021-12-16 | 13.80 | $20.81 | 543400 |
| 2021-12-15 | 13.32 | $21.02 | 817600 |
| 2021-12-14 | 12.42 | $20.60 | 547200 |
| 2021-12-13 | 11.74 | $21.18 | 788208 |
| 2021-12-10 | 11.25 | $21.98 | 383324 |
| 2021-12-09 | 11.08 | $22.30 | 412313 |
| 2021-12-08 | 11.10 | $22.78 | 497500 |
| 2021-12-07 | 11.24 | $22.91 | 698466 |
| 2021-12-06 | 11.19 | $22.57 | 615913 |
| 2021-12-03 | 10.83 | $21.96 | 757100 |
| 2021-12-02 | 10.61 | $22.50 | 550709 |
| 2021-12-01 | 10.49 | $21.84 | 735576 |
| 2021-11-30 | 10.36 | $22.69 | 941307 |
| 2021-11-29 | 10.49 | $23.98 | 686100 |
| 2021-11-26 | 10.98 | $23.63 | 600713 |
| 2021-11-24 | 11.37 | $24.21 | 785411 |
| 2021-11-23 | 11.77 | $23.23 | 585851 |
| 2021-11-22 | 11.88 | $23.63 | 976808 |
| 2021-11-19 | 12.23 | $22.70 | 495932 |
| 2021-11-18 | 12.14 | $23.14 | 747600 |
| 2021-11-17 | 12.38 | $23.22 | 689298 |
| 2021-11-16 | 12.68 | $23.55 | 1.0M |
| 2021-11-15 | 13.03 | $24.73 | 775157 |
| 2021-11-12 | 13.39 | $26.03 | 586124 |
| 2021-11-11 | 13.42 | $25.89 | 780200 |
| 2021-11-10 | 13.11 | $26.17 | 1.5M |
| 2021-11-09 | 12.83 | $25.17 | 964200 |
| 2021-11-08 | 13.00 | $24.00 | 808800 |
| 2021-11-05 | 13.63 | $23.04 | 989052 |
| 2021-11-04 | 14.29 | $23.94 | 551629 |
| 2021-11-03 | 14.58 | $24.64 | 993315 |
| 2021-11-02 | 14.75 | $23.90 | 481441 |
| 2021-11-01 | 15.42 | $24.13 | 589127 |
| 2021-10-29 | 15.83 | $23.28 | 380946 |
| 2021-10-28 | 16.54 | $23.18 | 493900 |
| 2021-10-27 | 17.18 | $22.10 | 518426 |
| 2021-10-26 | 17.83 | $23.15 | 603534 |
| 2021-10-25 | 18.66 | $23.83 | 567423 |
| 2021-10-22 | 19.14 | $23.42 | 345047 |
| 2021-10-21 | 19.80 | $23.35 | 472214 |
| 2021-10-20 | 20.50 | $23.79 | 562100 |
| 2021-10-19 | 21.37 | $23.44 | 903000 |
| 2021-10-18 | 21.86 | $23.07 | 669461 |
| 2021-10-15 | 22.93 | $22.03 | 609923 |
| 2021-10-14 | 23.73 | $21.08 | 912714 |
| 2021-10-13 | 24.57 | $21.90 | 920003 |
| 2021-10-12 | 25.62 | $21.81 | 530915 |
| 2021-10-11 | 26.73 | $21.48 | 431843 |
| 2021-10-08 | 27.98 | $21.48 | 552847 |
| 2021-10-07 | 29.25 | $21.86 | 597573 |
| 2021-10-06 | 30.79 | $21.93 | 528200 |
| 2021-10-05 | 32.19 | $22.09 | 1.1M |
| 2021-10-04 | 33.66 | $21.17 | 2.1M |
| 2021-10-01 | 35.21 | $24.47 | 768900 |
| 2021-09-30 | 35.82 | $23.71 | 849439 |
| 2021-09-29 | 36.69 | $24.15 | 955241 |
| 2021-09-28 | 37.59 | $24.85 | 785300 |
| 2021-09-27 | 37.99 | $25.09 | 688981 |
| 2021-09-24 | 38.46 | $24.29 | 543108 |
| 2021-09-23 | 39.14 | $24.00 | 702800 |
| 2021-09-22 | 40.14 | $23.42 | 646710 |
| 2021-09-21 | 41.14 | $23.09 | 699603 |
| 2021-09-20 | 42.37 | $22.64 | 1.3M |
| 2021-09-17 | 43.66 | $24.47 | 615182 |
| 2021-09-16 | 43.78 | $24.73 | 837231 |
| 2021-09-15 | 43.58 | $25.22 | 994900 |
| 2021-09-14 | 43.40 | $24.04 | 1.8M |
| 2021-09-13 | 43.52 | $23.64 | 578783 |
| 2021-09-10 | 43.33 | $23.74 | 748477 |
| 2021-09-09 | 42.88 | $23.59 | 676512 |
| 2021-09-08 | 42.48 | $23.18 | 772530 |
| 2021-09-07 | 42.05 | $23.69 | 834852 |
| 2021-09-03 | 41.29 | $23.28 | 968930 |
| 2021-09-02 | 40.58 | $22.79 | 1.6M |
| 2021-09-01 | 39.93 | $21.84 | 1.8M |
| 2021-08-31 | 39.44 | $20.18 | 509818 |
| 2021-08-30 | 39.34 | $20.57 | 437848 |
| 2021-08-27 | 39.08 | $20.70 | 566803 |
| 2021-08-26 | 38.85 | $19.90 | 656200 |
| 2021-08-25 | 38.75 | $20.18 | 764354 |
| 2021-08-24 | 38.51 | $20.09 | 998900 |
| 2021-08-23 | 38.37 | $19.81 | 644911 |
| 2021-08-20 | 38.34 | $18.88 | 561135 |
| 2021-08-19 | 38.58 | $18.59 | 888621 |
| 2021-08-18 | 38.71 | $19.64 | 679200 |
| 2021-08-17 | 38.38 | $18.92 | 476500 |
| 2021-08-16 | 38.20 | $19.38 | 412538 |
| 2021-08-13 | 38.00 | $19.26 | 463200 |
| 2021-08-12 | 37.43 | $19.52 | 467014 |
| 2021-08-11 | 36.91 | $19.23 | 545746 |
| 2021-08-10 | 36.37 | $19.11 | 812600 |
| 2021-08-09 | 35.86 | $17.96 | 917200 |
| 2021-08-06 | 35.50 | $18.35 | 686200 |
| 2021-08-05 | 35.00 | $18.27 | 912709 |
| 2021-08-04 | 34.54 | $17.14 | 1.1M |
| 2021-08-03 | 34.29 | $17.15 | 704911 |
| 2021-08-02 | 34.04 | $17.25 | 657300 |
| 2021-07-30 | 33.35 | $17.32 | 484844 |
| 2021-07-29 | 32.69 | $17.78 | 669725 |
| 2021-07-28 | 31.99 | $16.78 | 538132 |
| 2021-07-27 | 31.41 | $16.34 | 659031 |
| 2021-07-26 | 30.79 | $17.23 | 260483 |
| 2021-07-23 | 29.82 | $16.83 | 418000 |
| 2021-07-22 | 28.79 | $17.21 | 346135 |
| 2021-07-21 | 27.53 | $17.48 | 609900 |
| 2021-07-20 | 26.23 | $16.60 | 466227 |
| 2021-07-19 | 24.95 | $16.14 | 733643 |
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