Is MillerKnoll, Inc. (MLKN) a Buy, Sell, or Hold?
Enter your email address below for free access to our MillerKnoll, Inc. (MLKN) research center and poll results.
NASDAQ : MLKN
MillerKnoll, Inc. — Technical Indicators
$22.52 USD
$0.04 (0.18%)
- Volume
- 515.14K
- Average Volume
- 841.77K
- Market Capitalization
- $1.53B
- P/E Ratio
- 17.06
- Dividend Yield
- 3.33%
- Price Target
- Year High
- $23.77
- Year Low
- $13.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.56
- Current Ratio
- $1.58
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
21.46
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.36
Average
24.57
Maximum
44.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.46 | $22.52 | 515138 |
| 2026-07-30 | 21.40 | $22.48 | 546941 |
| 2026-07-29 | 21.34 | $22.91 | 627900 |
| 2026-07-28 | 21.22 | $23.60 | 799423 |
| 2026-07-27 | 21.06 | $22.56 | 568700 |
| 2026-07-24 | 20.93 | $22.08 | 606117 |
| 2026-07-23 | 20.79 | $21.46 | 1.0M |
| 2026-07-22 | 20.58 | $21.90 | 843248 |
| 2026-07-21 | 20.29 | $21.18 | 863026 |
| 2026-07-20 | 20.02 | $21.53 | 634771 |
| 2026-07-17 | 19.77 | $21.82 | 775536 |
| 2026-07-16 | 19.46 | $21.97 | 776000 |
| 2026-07-15 | 19.15 | $21.25 | 698703 |
| 2026-07-14 | 18.87 | $20.56 | 587445 |
| 2026-07-13 | 18.65 | $20.27 | 548333 |
| 2026-07-10 | 18.42 | $20.16 | 408200 |
| 2026-07-09 | 18.15 | $19.98 | 501629 |
| 2026-07-08 | 17.90 | $19.67 | 717000 |
| 2026-07-07 | 17.65 | $20.38 | 783621 |
| 2026-07-06 | 17.37 | $20.91 | 629200 |
| 2026-07-02 | 17.06 | $21.42 | 1.3M |
| 2026-07-01 | 16.72 | $21.18 | 870900 |
| 2026-06-30 | 16.42 | $20.46 | 1.2M |
| 2026-06-29 | 16.16 | $20.46 | 1.3M |
| 2026-06-26 | 15.95 | $19.96 | 2.7M |
| 2026-06-25 | 15.78 | $19.31 | 2.3M |
| 2026-06-24 | 15.63 | $17.24 | 1.2M |
| 2026-06-23 | 15.56 | $16.06 | 1.0M |
| 2026-06-22 | 15.53 | $15.77 | 1.0M |
| 2026-06-18 | 15.51 | $16.50 | 1.5M |
| 2026-06-17 | 15.44 | $15.75 | 1.3M |
| 2026-06-16 | 15.36 | $15.70 | 739700 |
| 2026-06-15 | 15.31 | $15.59 | 681600 |
| 2026-06-12 | 15.25 | $16.24 | 940761 |
| 2026-06-11 | 15.19 | $15.59 | 755052 |
| 2026-06-10 | 15.14 | $14.84 | 805804 |
| 2026-06-09 | 15.16 | $15.02 | 921900 |
| 2026-06-08 | 15.18 | $14.52 | 858200 |
| 2026-06-05 | 15.27 | $14.78 | 915252 |
| 2026-06-04 | 15.35 | $14.75 | 724937 |
| 2026-06-03 | 15.41 | $14.74 | 674500 |
| 2026-06-02 | 15.47 | $15.06 | 657423 |
| 2026-06-01 | 15.49 | $15.38 | 1.1M |
| 2026-05-29 | 15.53 | $16.18 | 1.2M |
| 2026-05-28 | 15.53 | $16.48 | 529003 |
| 2026-05-27 | 15.50 | $16.36 | 570209 |
| 2026-05-26 | 15.54 | $15.82 | 528900 |
| 2026-05-22 | 15.61 | $15.45 | 469622 |
| 2026-05-21 | 15.71 | $15.43 | 689700 |
| 2026-05-20 | 15.81 | $15.07 | 826100 |
| 2026-05-19 | 15.92 | $14.21 | 739300 |
| 2026-05-18 | 16.08 | $14.67 | 612300 |
| 2026-05-15 | 16.24 | $14.46 | 659500 |
| 2026-05-14 | 16.38 | $14.94 | 648100 |
| 2026-05-13 | 16.44 | $14.72 | 703412 |
| 2026-05-12 | 16.52 | $15.08 | 696200 |
| 2026-05-11 | 16.57 | $15.52 | 541341 |
| 2026-05-08 | 16.58 | $16.32 | 415508 |
| 2026-05-07 | 16.53 | $16.38 | 865100 |
| 2026-05-06 | 16.48 | $16.02 | 653900 |
| 2026-05-05 | 16.43 | $15.83 | 580600 |
| 2026-05-04 | 16.34 | $15.49 | 708537 |
| 2026-05-01 | 16.29 | $16.21 | 849430 |
| 2026-04-30 | 16.20 | $16.08 | 825700 |
| 2026-04-29 | 16.12 | $15.94 | 1.0M |
| 2026-04-28 | 16.04 | $17.12 | 709124 |
| 2026-04-27 | 15.89 | $17.17 | 1.3M |
| 2026-04-24 | 15.79 | $17.60 | 460900 |
| 2026-04-23 | 15.66 | $17.32 | 506700 |
| 2026-04-22 | 15.76 | $17.40 | 604600 |
| 2026-04-21 | 15.84 | $17.42 | 581602 |
| 2026-04-20 | 15.91 | $17.74 | 838000 |
| 2026-04-17 | 15.92 | $17.24 | 724700 |
| 2026-04-16 | 15.95 | $16.27 | 647000 |
| 2026-04-15 | 16.03 | $16.20 | 681733 |
| 2026-04-14 | 16.13 | $16.21 | 621900 |
| 2026-04-13 | 16.27 | $15.62 | 528600 |
| 2026-04-10 | 16.44 | $15.38 | 699223 |
| 2026-04-09 | 16.61 | $15.25 | 1.0M |
| 2026-04-08 | 16.81 | $15.02 | 1.2M |
| 2026-04-07 | 17.01 | $14.17 | 1.6M |
| 2026-04-06 | 17.26 | $14.34 | 865134 |
| 2026-04-02 | 17.53 | $14.45 | 1.4M |
| 2026-04-01 | 17.81 | $14.50 | 1.4M |
| 2026-03-31 | 18.08 | $14.46 | 1.5M |
| 2026-03-30 | 18.35 | $14.09 | 2.3M |
| 2026-03-27 | 18.65 | $15.02 | 2.1M |
| 2026-03-26 | 18.91 | $15.03 | 4.1M |
| 2026-03-25 | 19.20 | $19.36 | 802026 |
| 2026-03-24 | 19.27 | $19.11 | 688900 |
| 2026-03-23 | 19.37 | $18.83 | 757549 |
| 2026-03-20 | 19.52 | $17.80 | 1.5M |
| 2026-03-19 | 19.74 | $17.90 | 580422 |
| 2026-03-18 | 19.95 | $17.95 | 856800 |
| 2026-03-17 | 20.15 | $18.08 | 588740 |
| 2026-03-16 | 20.33 | $19.05 | 620700 |
| 2026-03-13 | 20.46 | $18.96 | 690400 |
| 2026-03-12 | 20.61 | $18.85 | 510800 |
| 2026-03-11 | 20.80 | $19.20 | 663700 |
| 2026-03-10 | 20.99 | $19.12 | 441000 |
| 2026-03-09 | 21.13 | $19.11 | 481300 |
| 2026-03-06 | 21.30 | $19.71 | 550648 |
| 2026-03-05 | 21.41 | $19.97 | 462400 |
| 2026-03-04 | 21.50 | $20.00 | 482231 |
| 2026-03-03 | 21.54 | $19.90 | 551400 |
| 2026-03-02 | 21.57 | $20.05 | 641221 |
| 2026-02-27 | 21.57 | $20.14 | 691844 |
| 2026-02-26 | 21.54 | $20.83 | 352300 |
| 2026-02-25 | 21.45 | $20.84 | 466600 |
| 2026-02-24 | 21.39 | $21.19 | 403648 |
| 2026-02-23 | 21.31 | $21.70 | 492600 |
| 2026-02-20 | 21.21 | $22.34 | 468611 |
| 2026-02-19 | 21.10 | $21.91 | 625200 |
| 2026-02-18 | 21.00 | $22.00 | 498303 |
| 2026-02-17 | 20.85 | $21.65 | 451200 |
| 2026-02-13 | 20.73 | $21.78 | 331000 |
| 2026-02-12 | 20.62 | $21.84 | 517821 |
| 2026-02-11 | 20.49 | $22.77 | 556947 |
| 2026-02-10 | 20.31 | $22.86 | 549100 |
| 2026-02-09 | 20.14 | $22.07 | 299412 |
| 2026-02-06 | 20.01 | $22.54 | 550000 |
| 2026-02-05 | 19.85 | $21.89 | 479700 |
| 2026-02-04 | 19.69 | $21.71 | 582325 |
| 2026-02-03 | 19.55 | $20.79 | 692907 |
| 2026-02-02 | 19.43 | $20.49 | 446027 |
| 2026-01-30 | 19.31 | $20.08 | 727349 |
| 2026-01-29 | 19.22 | $19.43 | 548716 |
| 2026-01-28 | 19.18 | $19.16 | 478700 |
| 2026-01-27 | 19.14 | $19.55 | 375742 |
| 2026-01-26 | 19.06 | $19.69 | 343740 |
| 2026-01-23 | 18.99 | $19.59 | 485600 |
| 2026-01-22 | 18.91 | $20.23 | 579600 |
| 2026-01-21 | 18.81 | $19.80 | 711432 |
| 2026-01-20 | 18.73 | $19.03 | 567067 |
| 2026-01-16 | 18.72 | $19.30 | 363640 |
| 2026-01-15 | 18.63 | $19.50 | 387724 |
| 2026-01-14 | 18.49 | $19.24 | 533300 |
| 2026-01-13 | 18.36 | $19.15 | 404100 |
| 2026-01-12 | 18.24 | $19.46 | 409800 |
| 2026-01-09 | 18.09 | $19.61 | 425628 |
| 2026-01-08 | 17.94 | $19.28 | 673337 |
| 2026-01-07 | 17.76 | $18.68 | 558201 |
| 2026-01-06 | 17.61 | $18.84 | 637017 |
| 2026-01-05 | 17.46 | $18.39 | 569537 |
| 2026-01-02 | 17.34 | $18.26 | 544820 |
| 2025-12-31 | 17.22 | $18.28 | 682109 |
| 2025-12-30 | 17.09 | $18.47 | 481900 |
| 2025-12-29 | 16.96 | $18.41 | 628486 |
| 2025-12-26 | 16.83 | $18.08 | 469900 |
| 2025-12-24 | 16.72 | $18.10 | 285400 |
| 2025-12-23 | 16.61 | $18.05 | 687529 |
| 2025-12-22 | 16.47 | $18.24 | 852834 |
| 2025-12-19 | 16.32 | $18.17 | 1.7M |
| 2025-12-18 | 16.12 | $18.92 | 2.5M |
| 2025-12-17 | 15.88 | $17.53 | 1.9M |
| 2025-12-16 | 15.70 | $16.69 | 652917 |
| 2025-12-15 | 15.56 | $16.64 | 590326 |
| 2025-12-12 | 15.46 | $16.66 | 631333 |
| 2025-12-11 | 15.37 | $16.56 | 626200 |
| 2025-12-10 | 15.28 | $16.49 | 1.1M |
| 2025-12-09 | 15.17 | $15.76 | 503100 |
| 2025-12-08 | 15.08 | $15.73 | 395800 |
| 2025-12-05 | 15.01 | $15.76 | 555100 |
| 2025-12-04 | 14.95 | $15.97 | 668270 |
| 2025-12-03 | 14.92 | $15.94 | 681300 |
| 2025-12-02 | 14.89 | $15.70 | 616900 |
| 2025-12-01 | 14.87 | $15.75 | 667412 |
| 2025-11-28 | 14.86 | $15.83 | 306639 |
| 2025-11-26 | 14.85 | $15.92 | 958810 |
| 2025-11-25 | 14.85 | $15.89 | 719816 |
| 2025-11-24 | 14.90 | $15.32 | 1.4M |
| 2025-11-21 | 14.99 | $15.21 | 971300 |
| 2025-11-20 | 15.10 | $14.19 | 967998 |
| 2025-11-19 | 15.26 | $14.03 | 799300 |
| 2025-11-18 | 15.41 | $13.88 | 795704 |
| 2025-11-17 | 15.57 | $13.93 | 702100 |
| 2025-11-14 | 15.72 | $14.76 | 585000 |
| 2025-11-13 | 15.81 | $14.84 | 739734 |
| 2025-11-12 | 15.90 | $14.66 | 1.5M |
| 2025-11-11 | 16.01 | $14.27 | 6.1M |
| 2025-11-10 | 16.13 | $14.10 | 3.6M |
| 2025-11-07 | 16.25 | $14.28 | 1.7M |
| 2025-11-06 | 16.36 | $14.53 | 442633 |
| 2025-11-05 | 16.46 | $15.41 | 485032 |
| 2025-11-04 | 16.53 | $15.26 | 422600 |
| 2025-11-03 | 16.59 | $15.25 | 614239 |
| 2025-10-31 | 16.67 | $15.62 | 450645 |
| 2025-10-30 | 16.77 | $15.59 | 521900 |
| 2025-10-29 | 16.87 | $16.01 | 467860 |
| 2025-10-28 | 16.94 | $16.92 | 604100 |
| 2025-10-27 | 16.98 | $17.05 | 322844 |
| 2025-10-24 | 17.02 | $17.45 | 302300 |
| 2025-10-23 | 17.04 | $17.41 | 363310 |
| 2025-10-22 | 17.05 | $17.07 | 454241 |
| 2025-10-21 | 17.05 | $17.03 | 374643 |
| 2025-10-20 | 17.15 | $16.81 | 295412 |
| 2025-10-17 | 17.30 | $16.63 | 314300 |
| 2025-10-16 | 17.47 | $16.74 | 469600 |
| 2025-10-15 | 17.66 | $16.77 | 561115 |
| 2025-10-14 | 17.82 | $16.59 | 540212 |
| 2025-10-13 | 18.00 | $16.50 | 450138 |
| 2025-10-10 | 18.20 | $16.47 | 694900 |
| 2025-10-09 | 18.40 | $16.64 | 433214 |
| 2025-10-08 | 18.62 | $16.72 | 403146 |
| 2025-10-07 | 18.79 | $16.52 | 543280 |
| 2025-10-06 | 18.99 | $16.93 | 700256 |
| 2025-10-03 | 19.20 | $17.47 | 549500 |
| 2025-10-02 | 19.39 | $17.58 | 537915 |
| 2025-10-01 | 19.57 | $17.47 | 457000 |
| 2025-09-30 | 19.73 | $17.74 | 582600 |
| 2025-09-29 | 19.88 | $17.82 | 596742 |
| 2025-09-26 | 20.05 | $17.98 | 684900 |
| 2025-09-25 | 20.21 | $17.58 | 1.0M |
| 2025-09-24 | 20.41 | $16.96 | 1.6M |
| 2025-09-23 | 20.63 | $19.02 | 1.8M |
| 2025-09-22 | 20.78 | $19.90 | 524920 |
| 2025-09-19 | 20.89 | $20.03 | 928000 |
| 2025-09-18 | 20.93 | $20.44 | 450400 |
| 2025-09-17 | 20.97 | $20.04 | 417000 |
| 2025-09-16 | 21.04 | $20.18 | 356021 |
| 2025-09-15 | 21.08 | $20.47 | 392047 |
| 2025-09-12 | 21.12 | $20.43 | 227300 |
| 2025-09-11 | 21.18 | $21.09 | 479534 |
| 2025-09-10 | 21.21 | $20.22 | 268743 |
| 2025-09-09 | 21.25 | $20.49 | 374268 |
| 2025-09-08 | 21.22 | $21.01 | 456922 |
| 2025-09-05 | 21.17 | $21.44 | 264400 |
| 2025-09-04 | 21.09 | $21.17 | 399826 |
| 2025-09-03 | 21.02 | $20.61 | 282300 |
| 2025-09-02 | 20.98 | $20.74 | 303343 |
| 2025-08-29 | 20.92 | $21.11 | 327146 |
| 2025-08-28 | 20.78 | $21.26 | 334300 |
| 2025-08-27 | 20.66 | $21.52 | 387400 |
| 2025-08-26 | 20.55 | $21.52 | 490927 |
| 2025-08-25 | 20.46 | $21.90 | 434600 |
| 2025-08-22 | 20.37 | $22.19 | 553775 |
| 2025-08-21 | 20.27 | $20.84 | 398100 |
| 2025-08-20 | 20.22 | $21.13 | 382200 |
| 2025-08-19 | 20.16 | $21.44 | 298712 |
| 2025-08-18 | 20.06 | $21.11 | 261976 |
| 2025-08-15 | 19.97 | $21.24 | 242713 |
| 2025-08-14 | 19.88 | $21.51 | 380128 |
| 2025-08-13 | 19.80 | $21.73 | 356600 |
| 2025-08-12 | 19.70 | $20.96 | 464700 |
| 2025-08-11 | 19.64 | $20.05 | 323120 |
| 2025-08-08 | 19.66 | $19.92 | 416100 |
| 2025-08-07 | 19.70 | $19.86 | 296646 |
| 2025-08-06 | 19.77 | $19.78 | 269946 |
| 2025-08-05 | 19.82 | $19.78 | 445100 |
| 2025-08-04 | 19.86 | $19.57 | 531900 |
| 2025-08-01 | 19.92 | $18.21 | 419800 |
| 2025-07-31 | 20.07 | $18.98 | 412301 |
| 2025-07-30 | 20.17 | $19.30 | 346700 |
| 2025-07-29 | 20.24 | $19.62 | 297300 |
| 2025-07-28 | 20.23 | $20.23 | 393206 |
| 2025-07-25 | 20.21 | $20.17 | 391100 |
| 2025-07-24 | 20.19 | $19.76 | 395400 |
| 2025-07-23 | 20.08 | $20.00 | 335229 |
| 2025-07-22 | 19.97 | $19.50 | 696307 |
| 2025-07-21 | 19.86 | $19.31 | 438108 |
| 2025-07-18 | 19.74 | $19.40 | 319109 |
| 2025-07-17 | 19.62 | $19.88 | 329300 |
| 2025-07-16 | 19.47 | $19.66 | 355200 |
| 2025-07-15 | 19.35 | $19.72 | 408700 |
| 2025-07-14 | 19.21 | $20.55 | 334211 |
| 2025-07-11 | 19.05 | $20.74 | 447300 |
| 2025-07-10 | 18.89 | $21.22 | 455223 |
| 2025-07-09 | 18.72 | $20.78 | 499437 |
| 2025-07-08 | 18.55 | $20.61 | 804647 |
| 2025-07-07 | 18.38 | $20.68 | 454939 |
| 2025-07-03 | 18.20 | $21.21 | 236300 |
| 2025-07-02 | 17.99 | $21.07 | 587541 |
| 2025-07-01 | 17.79 | $20.65 | 777300 |
| 2025-06-30 | 17.58 | $19.42 | 658900 |
| 2025-06-27 | 17.45 | $19.81 | 1.0M |
| 2025-06-26 | 17.32 | $19.82 | 2.1M |
| 2025-06-25 | 17.17 | $17.62 | 1.1M |
| 2025-06-24 | 17.14 | $17.72 | 430900 |
| 2025-06-23 | 17.07 | $17.32 | 418710 |
| 2025-06-20 | 17.03 | $16.91 | 653645 |
| 2025-06-18 | 17.01 | $16.91 | 509204 |
| 2025-06-17 | 17.03 | $16.96 | 382100 |
| 2025-06-16 | 17.05 | $17.20 | 446136 |
| 2025-06-13 | 17.07 | $16.91 | 418520 |
| 2025-06-12 | 17.11 | $17.34 | 291400 |
| 2025-06-11 | 17.12 | $17.62 | 421400 |
| 2025-06-10 | 17.13 | $17.83 | 452100 |
| 2025-06-09 | 17.14 | $17.44 | 354400 |
| 2025-06-06 | 17.10 | $17.07 | 414700 |
| 2025-06-05 | 17.09 | $17.12 | 336200 |
| 2025-06-04 | 17.03 | $17.04 | 358549 |
| 2025-06-03 | 16.98 | $17.10 | 365000 |
| 2025-06-02 | 16.94 | $16.44 | 447500 |
| 2025-05-30 | 16.96 | $16.87 | 525349 |
| 2025-05-29 | 16.93 | $17.19 | 398322 |
| 2025-05-28 | 16.89 | $16.78 | 309900 |
| 2025-05-27 | 16.88 | $17.00 | 535200 |
| 2025-05-23 | 16.85 | $16.29 | 330631 |
| 2025-05-22 | 16.86 | $16.56 | 306600 |
| 2025-05-21 | 16.85 | $16.49 | 338613 |
| 2025-05-20 | 16.83 | $17.28 | 340333 |
| 2025-05-19 | 16.76 | $17.33 | 303325 |
| 2025-05-16 | 16.67 | $17.69 | 345300 |
| 2025-05-15 | 16.57 | $17.73 | 319900 |
| 2025-05-14 | 16.46 | $17.59 | 364906 |
| 2025-05-13 | 16.39 | $17.83 | 340911 |
| 2025-05-12 | 16.32 | $17.86 | 508601 |
| 2025-05-09 | 16.25 | $16.78 | 375500 |
| 2025-05-08 | 16.23 | $16.74 | 420544 |
| 2025-05-07 | 16.28 | $16.02 | 486000 |
| 2025-05-06 | 16.29 | $16.10 | 352900 |
| 2025-05-05 | 16.33 | $16.32 | 371700 |
| 2025-05-02 | 16.38 | $16.72 | 498721 |
| 2025-05-01 | 16.41 | $16.22 | 485600 |
| 2025-04-30 | 16.56 | $16.40 | 675000 |
| 2025-04-29 | 16.70 | $16.63 | 343800 |
| 2025-04-28 | 16.83 | $16.40 | 447600 |
| 2025-04-25 | 17.00 | $16.44 | 331900 |
| 2025-04-24 | 17.19 | $16.41 | 406831 |
| 2025-04-23 | 17.29 | $16.04 | 468100 |
| 2025-04-22 | 17.41 | $15.92 | 601153 |
| 2025-04-21 | 17.57 | $15.47 | 725900 |
| 2025-04-17 | 17.72 | $15.72 | 454800 |
| 2025-04-16 | 17.88 | $15.68 | 702038 |
| 2025-04-15 | 18.06 | $16.17 | 626800 |
| 2025-04-14 | 18.21 | $16.28 | 408200 |
| 2025-04-11 | 18.35 | $16.44 | 502900 |
| 2025-04-10 | 18.49 | $16.55 | 826400 |
| 2025-04-09 | 18.61 | $17.73 | 955015 |
| 2025-04-08 | 18.70 | $16.21 | 1.1M |
| 2025-04-07 | 18.89 | $16.77 | 853100 |
| 2025-04-04 | 19.07 | $17.38 | 1.3M |
| 2025-04-03 | 19.25 | $17.38 | 982423 |
| 2025-04-02 | 19.41 | $19.22 | 740512 |
| 2025-04-01 | 19.48 | $19.20 | 877424 |
| 2025-03-31 | 19.56 | $19.14 | 978400 |
| 2025-03-28 | 19.65 | $19.76 | 991100 |
| 2025-03-27 | 19.74 | $20.30 | 2.0M |
| 2025-03-26 | 19.79 | $18.34 | 1.6M |
| 2025-03-25 | 19.99 | $18.61 | 624400 |
| 2025-03-24 | 20.18 | $19.02 | 435100 |
| 2025-03-21 | 20.32 | $18.49 | 1.8M |
| 2025-03-20 | 20.51 | $18.96 | 514300 |
| 2025-03-19 | 20.70 | $19.27 | 570800 |
| 2025-03-18 | 20.87 | $19.05 | 409619 |
| 2025-03-17 | 21.06 | $19.24 | 523200 |
| 2025-03-14 | 21.23 | $19.13 | 443523 |
| 2025-03-13 | 21.40 | $18.91 | 476300 |
| 2025-03-12 | 21.58 | $19.56 | 484700 |
| 2025-03-11 | 21.73 | $19.98 | 506500 |
| 2025-03-10 | 21.84 | $20.51 | 443341 |
| 2025-03-07 | 21.90 | $20.94 | 303314 |
| 2025-03-06 | 21.95 | $20.66 | 377808 |
| 2025-03-05 | 22.00 | $20.51 | 478322 |
| 2025-03-04 | 22.05 | $20.74 | 483229 |
| 2025-03-03 | 22.07 | $21.03 | 609044 |
| 2025-02-28 | 22.14 | $21.50 | 580000 |
| 2025-02-27 | 22.20 | $21.33 | 471403 |
| 2025-02-26 | 22.26 | $22.28 | 462021 |
| 2025-02-25 | 22.29 | $22.44 | 568938 |
| 2025-02-24 | 22.33 | $21.94 | 465200 |
| 2025-02-21 | 22.36 | $22.24 | 427100 |
| 2025-02-20 | 22.37 | $22.70 | 329200 |
| 2025-02-19 | 22.34 | $22.80 | 311800 |
| 2025-02-18 | 22.30 | $22.71 | 274419 |
| 2025-02-14 | 22.26 | $22.73 | 259622 |
| 2025-02-13 | 22.19 | $22.55 | 358000 |
| 2025-02-12 | 22.16 | $22.35 | 475312 |
| 2025-02-11 | 22.11 | $22.60 | 373100 |
| 2025-02-10 | 22.07 | $22.17 | 941009 |
| 2025-02-07 | 22.03 | $21.75 | 472700 |
| 2025-02-06 | 22.04 | $21.96 | 444834 |
| 2025-02-05 | 22.03 | $21.71 | 488100 |
| 2025-02-04 | 22.06 | $21.56 | 448400 |
| 2025-02-03 | 22.10 | $21.02 | 493200 |
| 2025-01-31 | 22.17 | $22.44 | 591000 |
| 2025-01-30 | 22.18 | $22.80 | 306300 |
| 2025-01-29 | 22.15 | $22.47 | 361300 |
| 2025-01-28 | 22.15 | $22.90 | 555800 |
| 2025-01-27 | 22.13 | $23.29 | 751410 |
| 2025-01-24 | 22.06 | $22.50 | 431112 |
| 2025-01-23 | 22.04 | $22.38 | 631614 |
| 2025-01-22 | 22.04 | $22.02 | 612100 |
| 2025-01-21 | 22.09 | $22.12 | 800325 |
| 2025-01-17 | 22.20 | $21.85 | 569600 |
| 2025-01-16 | 22.37 | $21.37 | 953822 |
| 2025-01-15 | 22.57 | $21.90 | 597500 |
| 2025-01-14 | 22.73 | $21.47 | 532100 |
| 2025-01-13 | 22.89 | $21.65 | 663442 |
| 2025-01-10 | 23.06 | $21.42 | 496900 |
| 2025-01-08 | 23.25 | $21.87 | 855945 |
| 2025-01-07 | 23.45 | $21.95 | 715300 |
| 2025-01-06 | 23.60 | $22.25 | 449245 |
| 2025-01-03 | 23.74 | $22.33 | 676217 |
| 2025-01-02 | 23.91 | $22.41 | 424707 |
| 2024-12-31 | 24.06 | $22.59 | 495483 |
| 2024-12-30 | 24.23 | $22.30 | 524805 |
| 2024-12-27 | 24.37 | $22.43 | 637216 |
| 2024-12-26 | 24.52 | $22.43 | 605012 |
| 2024-12-24 | 24.66 | $22.03 | 386900 |
| 2024-12-23 | 24.84 | $22.07 | 1.2M |
| 2024-12-20 | 24.96 | $22.39 | 6.4M |
| 2024-12-19 | 25.03 | $23.00 | 3.2M |
| 2024-12-18 | 25.05 | $24.33 | 1.6M |
| 2024-12-17 | 25.01 | $25.29 | 1.2M |
| 2024-12-16 | 24.93 | $25.37 | 914637 |
| 2024-12-13 | 24.86 | $25.11 | 636300 |
| 2024-12-12 | 24.80 | $24.64 | 614525 |
| 2024-12-11 | 24.77 | $24.94 | 639147 |
| 2024-12-10 | 24.76 | $25.25 | 419241 |
| 2024-12-09 | 24.73 | $25.81 | 374336 |
| 2024-12-06 | 24.65 | $25.12 | 331673 |
| 2024-12-05 | 24.60 | $25.00 | 485500 |
| 2024-12-04 | 24.58 | $25.74 | 720338 |
| 2024-12-03 | 24.47 | $25.44 | 590900 |
| 2024-12-02 | 24.35 | $25.89 | 521100 |
| 2024-11-29 | 24.20 | $25.14 | 302100 |
| 2024-11-27 | 24.06 | $25.45 | 479649 |
| 2024-11-26 | 23.94 | $25.25 | 539519 |
| 2024-11-25 | 23.84 | $25.53 | 664348 |
| 2024-11-22 | 23.74 | $24.53 | 452200 |
| 2024-11-21 | 23.69 | $23.73 | 534729 |
| 2024-11-20 | 23.68 | $23.45 | 483215 |
| 2024-11-19 | 23.69 | $23.48 | 614200 |
| 2024-11-18 | 23.74 | $23.76 | 483427 |
| 2024-11-15 | 23.78 | $23.88 | 567020 |
| 2024-11-14 | 23.85 | $24.06 | 462000 |
| 2024-11-13 | 23.92 | $24.04 | 451802 |
| 2024-11-12 | 23.98 | $24.62 | 485900 |
| 2024-11-11 | 23.97 | $24.70 | 365506 |
| 2024-11-08 | 23.95 | $24.09 | 491100 |
| 2024-11-07 | 23.95 | $24.23 | 707545 |
| 2024-11-06 | 23.92 | $24.57 | 674500 |
| 2024-11-05 | 23.90 | $23.47 | 391900 |
| 2024-11-04 | 23.94 | $23.17 | 457100 |
| 2024-11-01 | 24.02 | $22.80 | 535400 |
| 2024-10-31 | 24.11 | $22.36 | 469713 |
| 2024-10-30 | 24.19 | $23.01 | 376700 |
| 2024-10-29 | 24.25 | $23.23 | 608200 |
| 2024-10-28 | 24.32 | $23.60 | 476809 |
| 2024-10-25 | 24.38 | $23.49 | 630606 |
| 2024-10-24 | 24.42 | $23.59 | 525114 |
| 2024-10-23 | 24.48 | $23.73 | 476245 |
| 2024-10-22 | 24.49 | $24.37 | 595106 |
| 2024-10-21 | 24.51 | $24.59 | 554277 |
| 2024-10-18 | 24.49 | $25.26 | 457715 |
| 2024-10-17 | 24.41 | $25.54 | 373500 |
| 2024-10-16 | 24.50 | $25.11 | 550100 |
| 2024-10-15 | 24.63 | $24.43 | 611924 |
| 2024-10-14 | 24.78 | $24.37 | 392900 |
| 2024-10-11 | 24.92 | $24.00 | 477007 |
| 2024-10-10 | 25.07 | $23.61 | 607312 |
| 2024-10-09 | 25.19 | $24.21 | 667109 |
| 2024-10-08 | 25.30 | $24.39 | 461645 |
| 2024-10-07 | 25.40 | $24.68 | 399403 |
| 2024-10-04 | 25.49 | $24.56 | 370563 |
| 2024-10-03 | 25.60 | $24.00 | 485136 |
| 2024-10-02 | 25.81 | $24.15 | 474401 |
| 2024-10-01 | 26.01 | $24.67 | 618100 |
| 2024-09-30 | 26.19 | $24.76 | 1.0M |
| 2024-09-27 | 26.42 | $24.39 | 1.2M |
| 2024-09-26 | 26.67 | $24.83 | 1.4M |
| 2024-09-25 | 26.89 | $23.96 | 886300 |
| 2024-09-24 | 27.18 | $24.68 | 911000 |
| 2024-09-23 | 27.45 | $24.28 | 1.3M |
| 2024-09-20 | 27.73 | $23.50 | 4.4M |
| 2024-09-19 | 27.99 | $27.47 | 1.2M |
| 2024-09-18 | 28.08 | $27.69 | 514907 |
| 2024-09-17 | 28.13 | $27.43 | 425400 |
| 2024-09-16 | 28.22 | $27.19 | 424324 |
| 2024-09-13 | 28.31 | $27.02 | 667500 |
| 2024-09-12 | 28.42 | $26.00 | 656400 |
| 2024-09-11 | 28.53 | $26.37 | 327800 |
| 2024-09-10 | 28.62 | $26.40 | 358328 |
| 2024-09-09 | 28.66 | $26.42 | 452600 |
| 2024-09-06 | 28.74 | $26.87 | 322037 |
| 2024-09-05 | 28.81 | $28.09 | 236601 |
| 2024-09-04 | 28.79 | $28.08 | 291331 |
| 2024-09-03 | 28.81 | $28.36 | 417100 |
| 2024-08-30 | 28.81 | $29.45 | 384300 |
| 2024-08-29 | 28.80 | $29.22 | 383300 |
| 2024-08-28 | 28.85 | $29.40 | 291700 |
| 2024-08-27 | 28.93 | $29.73 | 455323 |
| 2024-08-26 | 28.95 | $29.98 | 516600 |
| 2024-08-23 | 28.96 | $29.85 | 396858 |
| 2024-08-22 | 28.96 | $28.82 | 290644 |
| 2024-08-21 | 29.00 | $29.21 | 234817 |
| 2024-08-20 | 28.95 | $28.63 | 304021 |
| 2024-08-19 | 28.99 | $29.32 | 290528 |
| 2024-08-16 | 28.97 | $29.00 | 312247 |
| 2024-08-15 | 28.94 | $29.22 | 315746 |
| 2024-08-14 | 28.93 | $28.10 | 249505 |
| 2024-08-13 | 28.99 | $28.27 | 368425 |
| 2024-08-12 | 29.01 | $27.14 | 399300 |
| 2024-08-09 | 29.04 | $28.12 | 265600 |
| 2024-08-08 | 29.00 | $28.17 | 342100 |
| 2024-08-07 | 28.94 | $27.73 | 464000 |
| 2024-08-06 | 28.86 | $28.53 | 728500 |
| 2024-08-05 | 28.73 | $28.22 | 882400 |
| 2024-08-02 | 28.64 | $29.37 | 511841 |
| 2024-08-01 | 28.48 | $30.19 | 611200 |
| 2024-07-31 | 28.28 | $31.02 | 771300 |
| 2024-07-30 | 28.06 | $30.12 | 512000 |
| 2024-07-29 | 27.87 | $30.07 | 575000 |
| 2024-07-26 | 27.69 | $29.85 | 378100 |
| 2024-07-25 | 27.52 | $29.69 | 518100 |
| 2024-07-24 | 27.34 | $28.33 | 367404 |
| 2024-07-23 | 27.21 | $29.28 | 424736 |
| 2024-07-22 | 27.05 | $28.93 | 510440 |
| 2024-07-19 | 26.88 | $28.54 | 450829 |
| 2024-07-18 | 26.71 | $28.91 | 510000 |
| 2024-07-17 | 26.52 | $29.41 | 588522 |
| 2024-07-16 | 26.31 | $28.57 | 550827 |
| 2024-07-15 | 26.13 | $27.72 | 504346 |
| 2024-07-12 | 26.02 | $27.31 | 365707 |
| 2024-07-11 | 25.94 | $27.10 | 453318 |
| 2024-07-10 | 25.84 | $25.99 | 328200 |
| 2024-07-09 | 25.82 | $25.91 | 373100 |
| 2024-07-08 | 25.81 | $26.53 | 382100 |
| 2024-07-05 | 25.79 | $26.13 | 378600 |
| 2024-07-03 | 25.82 | $26.24 | 250442 |
| 2024-07-02 | 25.86 | $26.47 | 407500 |
| 2024-07-01 | 25.93 | $26.46 | 518510 |
| 2024-06-28 | 25.98 | $26.49 | 887400 |
| 2024-06-27 | 26.02 | $26.42 | 722856 |
| 2024-06-26 | 26.00 | $26.15 | 997526 |
| 2024-06-25 | 26.02 | $25.64 | 487843 |
| 2024-06-24 | 26.08 | $26.00 | 443400 |
| 2024-06-21 | 26.11 | $25.60 | 1.8M |
| 2024-06-20 | 26.17 | $25.10 | 391019 |
| 2024-06-18 | 26.30 | $25.19 | 396000 |
| 2024-06-17 | 26.41 | $25.09 | 363907 |
| 2024-06-14 | 26.59 | $25.09 | 286716 |
| 2024-06-13 | 26.75 | $25.42 | 299600 |
| 2024-06-12 | 26.90 | $25.76 | 357040 |
| 2024-06-11 | 27.00 | $25.19 | 321223 |
| 2024-06-10 | 27.12 | $25.47 | 331100 |
| 2024-06-07 | 27.21 | $25.82 | 335800 |
| 2024-06-06 | 27.29 | $26.14 | 277700 |
| 2024-06-05 | 27.33 | $26.75 | 332643 |
| 2024-06-04 | 27.33 | $26.95 | 402545 |
| 2024-06-03 | 27.32 | $27.81 | 463300 |
| 2024-05-31 | 27.24 | $27.58 | 507700 |
| 2024-05-30 | 27.17 | $27.23 | 495649 |
| 2024-05-29 | 27.07 | $25.92 | 284800 |
| 2024-05-28 | 27.05 | $26.67 | 302742 |
| 2024-05-24 | 27.02 | $26.86 | 435800 |
| 2024-05-23 | 26.97 | $26.46 | 389337 |
| 2024-05-22 | 26.91 | $26.99 | 346503 |
| 2024-05-21 | 26.83 | $27.58 | 558100 |
| 2024-05-20 | 26.76 | $27.48 | 656218 |
| 2024-05-17 | 26.66 | $28.67 | 929900 |
| 2024-05-16 | 26.49 | $28.34 | 585140 |
| 2024-05-15 | 26.31 | $28.25 | 375435 |
| 2024-05-14 | 26.12 | $27.86 | 406200 |
| 2024-05-13 | 25.95 | $27.56 | 327922 |
| 2024-05-10 | 25.83 | $27.33 | 344600 |
| 2024-05-09 | 25.76 | $27.41 | 414900 |
| 2024-05-08 | 25.70 | $26.90 | 392000 |
| 2024-05-07 | 25.64 | $26.67 | 449241 |
| 2024-05-06 | 25.69 | $26.81 | 519025 |
| 2024-05-03 | 25.71 | $26.20 | 584300 |
| 2024-05-02 | 25.74 | $26.16 | 387217 |
| 2024-05-01 | 25.77 | $25.32 | 445807 |
| 2024-04-30 | 25.84 | $25.43 | 399917 |
| 2024-04-29 | 25.87 | $26.19 | 420214 |
| 2024-04-26 | 25.87 | $25.73 | 648206 |
| 2024-04-25 | 25.82 | $25.36 | 1.2M |
| 2024-04-24 | 26.08 | $25.35 | 589267 |
| 2024-04-23 | 26.31 | $26.16 | 572731 |
| 2024-04-22 | 26.49 | $25.55 | 381500 |
| 2024-04-19 | 26.70 | $25.12 | 408330 |
| 2024-04-18 | 26.93 | $24.78 | 498200 |
| 2024-04-17 | 27.22 | $24.50 | 544600 |
| 2024-04-16 | 27.50 | $24.56 | 584532 |
| 2024-04-15 | 27.77 | $25.03 | 670546 |
| 2024-04-12 | 28.04 | $25.98 | 512735 |
| 2024-04-11 | 28.24 | $26.12 | 447500 |
| 2024-04-10 | 28.44 | $25.72 | 647337 |
| 2024-04-09 | 28.63 | $27.72 | 591876 |
| 2024-04-08 | 28.73 | $27.21 | 422046 |
| 2024-04-05 | 28.88 | $26.75 | 705200 |
| 2024-04-04 | 29.03 | $26.89 | 781100 |
| 2024-04-03 | 29.15 | $26.67 | 802800 |
| 2024-04-02 | 29.32 | $25.98 | 1.2M |
| 2024-04-01 | 29.53 | $26.14 | 1.3M |
| 2024-03-28 | 29.70 | $24.76 | 3.3M |
| 2024-03-27 | 29.99 | $30.53 | 1.1M |
| 2024-03-26 | 29.97 | $29.98 | 867024 |
| 2024-03-25 | 29.99 | $29.88 | 1.3M |
| 2024-03-22 | 29.96 | $29.58 | 657946 |
| 2024-03-21 | 29.95 | $29.88 | 758200 |
| 2024-03-20 | 29.93 | $30.47 | 727300 |
| 2024-03-19 | 29.86 | $30.15 | 714100 |
| 2024-03-18 | 29.78 | $29.88 | 1.6M |
| 2024-03-15 | 29.79 | $30.44 | 7.9M |
| 2024-03-14 | 29.79 | $29.96 | 838500 |
| 2024-03-13 | 29.74 | $30.19 | 616900 |
| 2024-03-12 | 29.62 | $29.61 | 600700 |
| 2024-03-11 | 29.57 | $29.60 | 770018 |
| 2024-03-08 | 29.46 | $30.35 | 1.3M |
| 2024-03-07 | 29.31 | $29.57 | 879109 |
| 2024-03-06 | 29.17 | $29.40 | 2.0M |
| 2024-03-05 | 29.04 | $30.13 | 900647 |
| 2024-03-04 | 28.87 | $30.00 | 630477 |
| 2024-03-01 | 28.71 | $29.68 | 593205 |
| 2024-02-29 | 28.59 | $30.55 | 1.4M |
| 2024-02-28 | 28.40 | $30.15 | 647600 |
| 2024-02-27 | 28.28 | $30.28 | 486900 |
| 2024-02-26 | 28.13 | $29.35 | 361218 |
| 2024-02-23 | 28.02 | $29.41 | 433318 |
| 2024-02-22 | 27.91 | $29.39 | 448200 |
| 2024-02-21 | 27.78 | $29.04 | 509940 |
| 2024-02-20 | 27.68 | $28.69 | 602794 |
| 2024-02-16 | 27.59 | $30.05 | 658000 |
| 2024-02-15 | 27.35 | $30.44 | 756900 |
| 2024-02-14 | 27.08 | $28.95 | 528700 |
| 2024-02-13 | 26.87 | $27.70 | 753400 |
| 2024-02-12 | 26.74 | $28.61 | 522600 |
| 2024-02-09 | 26.58 | $27.48 | 563026 |
| 2024-02-08 | 26.49 | $27.30 | 545100 |
| 2024-02-07 | 26.42 | $26.82 | 442819 |
| 2024-02-06 | 26.37 | $26.74 | 395845 |
| 2024-02-05 | 26.34 | $26.74 | 413739 |
| 2024-02-02 | 26.30 | $26.92 | 559036 |
| 2024-02-01 | 26.28 | $27.27 | 527030 |
| 2024-01-31 | 26.23 | $26.59 | 614206 |
| 2024-01-30 | 26.23 | $27.73 | 672900 |
| 2024-01-29 | 26.18 | $27.42 | 545100 |
| 2024-01-26 | 26.14 | $27.04 | 674600 |
| 2024-01-25 | 26.15 | $27.21 | 642400 |
| 2024-01-24 | 26.17 | $26.82 | 564526 |
| 2024-01-23 | 26.23 | $27.00 | 680505 |
| 2024-01-22 | 26.28 | $26.87 | 787041 |
| 2024-01-19 | 26.39 | $25.44 | 565914 |
| 2024-01-18 | 26.56 | $24.90 | 731800 |
| 2024-01-17 | 26.76 | $24.75 | 582715 |
| 2024-01-16 | 26.95 | $25.05 | 519800 |
| 2024-01-12 | 27.18 | $25.47 | 412700 |
| 2024-01-11 | 27.32 | $25.81 | 611500 |
| 2024-01-10 | 27.41 | $25.73 | 597200 |
| 2024-01-09 | 27.51 | $25.89 | 510320 |
| 2024-01-08 | 27.61 | $26.17 | 653400 |
| 2024-01-05 | 27.69 | $25.98 | 600121 |
| 2024-01-04 | 27.76 | $26.37 | 600100 |
| 2024-01-03 | 27.79 | $26.45 | 905848 |
| 2024-01-02 | 27.83 | $26.49 | 545000 |
| 2023-12-29 | 27.84 | $26.68 | 558400 |
| 2023-12-28 | 27.79 | $26.75 | 606158 |
| 2023-12-27 | 27.74 | $27.13 | 475116 |
| 2023-12-26 | 27.66 | $27.57 | 607900 |
| 2023-12-22 | 27.56 | $28.00 | 905900 |
| 2023-12-21 | 27.44 | $28.10 | 1.5M |
| 2023-12-20 | 27.32 | $29.00 | 1.6M |
| 2023-12-19 | 27.16 | $28.95 | 811838 |
| 2023-12-18 | 27.00 | $28.80 | 823047 |
| 2023-12-15 | 26.81 | $28.55 | 2.2M |
| 2023-12-14 | 26.62 | $29.61 | 791900 |
| 2023-12-13 | 26.42 | $28.40 | 1.0M |
| 2023-12-12 | 26.28 | $27.63 | 486700 |
| 2023-12-11 | 26.09 | $27.70 | 563417 |
| 2023-12-08 | 25.92 | $27.82 | 463403 |
| 2023-12-07 | 25.72 | $27.84 | 587934 |
| 2023-12-06 | 25.56 | $27.29 | 573100 |
| 2023-12-05 | 25.41 | $27.06 | 424000 |
| 2023-12-04 | 25.29 | $27.17 | 608016 |
| 2023-12-01 | 25.17 | $26.66 | 997700 |
| 2023-11-30 | 25.06 | $25.80 | 369300 |
| 2023-11-29 | 24.96 | $25.79 | 306425 |
| 2023-11-28 | 24.84 | $25.37 | 283049 |
| 2023-11-27 | 24.72 | $25.64 | 278325 |
| 2023-11-24 | 24.57 | $25.59 | 137034 |
| 2023-11-22 | 24.44 | $25.70 | 286700 |
| 2023-11-21 | 24.30 | $25.83 | 461000 |
| 2023-11-20 | 24.16 | $25.80 | 429904 |
| 2023-11-17 | 24.02 | $25.01 | 413114 |
| 2023-11-16 | 23.92 | $24.77 | 310625 |
| 2023-11-15 | 23.86 | $25.53 | 402603 |
| 2023-11-14 | 23.79 | $25.57 | 371100 |
| 2023-11-13 | 23.81 | $23.95 | 291600 |
| 2023-11-10 | 23.88 | $24.19 | 274100 |
| 2023-11-09 | 23.89 | $23.89 | 321343 |
| 2023-11-08 | 23.94 | $24.50 | 329733 |
| 2023-11-07 | 23.99 | $24.37 | 239300 |
| 2023-11-06 | 24.03 | $24.57 | 311500 |
| 2023-11-03 | 24.03 | $24.90 | 487612 |
| 2023-11-02 | 23.98 | $24.33 | 355531 |
| 2023-11-01 | 23.94 | $23.81 | 477500 |
| 2023-10-31 | 23.93 | $23.50 | 427900 |
| 2023-10-30 | 23.94 | $23.03 | 486000 |
| 2023-10-27 | 23.97 | $22.61 | 484200 |
| 2023-10-26 | 24.06 | $22.98 | 499500 |
| 2023-10-25 | 24.09 | $22.91 | 506813 |
| 2023-10-24 | 24.17 | $23.05 | 595800 |
| 2023-10-23 | 23.97 | $22.90 | 633900 |
| 2023-10-20 | 23.81 | $23.04 | 633600 |
| 2023-10-19 | 23.66 | $23.55 | 676400 |
| 2023-10-18 | 23.50 | $24.21 | 688746 |
| 2023-10-17 | 23.28 | $25.92 | 737131 |
| 2023-10-16 | 22.94 | $25.26 | 764300 |
| 2023-10-13 | 22.58 | $24.50 | 549800 |
| 2023-10-12 | 22.27 | $24.82 | 578200 |
| 2023-10-11 | 21.95 | $25.53 | 698134 |
| 2023-10-10 | 21.55 | $25.24 | 946923 |
| 2023-10-09 | 21.14 | $24.45 | 681417 |
| 2023-10-06 | 20.75 | $23.91 | 860900 |
| 2023-10-05 | 20.40 | $23.58 | 617231 |
| 2023-10-04 | 20.09 | $23.66 | 624600 |
| 2023-10-03 | 19.82 | $23.65 | 823300 |
| 2023-10-02 | 19.57 | $23.62 | 1.3M |
| 2023-09-29 | 19.36 | $24.45 | 1.2M |
| 2023-09-28 | 19.09 | $23.46 | 1.9M |
| 2023-09-27 | 18.88 | $24.51 | 7.6M |
| 2023-09-26 | 18.60 | $19.15 | 913202 |
| 2023-09-25 | 18.57 | $19.75 | 550600 |
| 2023-09-22 | 18.51 | $19.98 | 732411 |
| 2023-09-21 | 18.42 | $20.35 | 1.0M |
| 2023-09-20 | 18.33 | $19.89 | 768800 |
| 2023-09-19 | 18.26 | $19.01 | 502900 |
| 2023-09-18 | 18.24 | $18.14 | 336700 |
| 2023-09-15 | 18.29 | $18.18 | 1.6M |
| 2023-09-14 | 18.34 | $18.55 | 630074 |
| 2023-09-13 | 18.39 | $17.39 | 444700 |
| 2023-09-12 | 18.51 | $17.03 | 378700 |
| 2023-09-11 | 18.66 | $16.70 | 618700 |
| 2023-09-08 | 18.83 | $16.98 | 628039 |
| 2023-09-07 | 18.98 | $17.35 | 655916 |
| 2023-09-06 | 19.11 | $18.32 | 417302 |
| 2023-09-05 | 19.18 | $18.57 | 641700 |
| 2023-09-01 | 19.25 | $19.37 | 594900 |
| 2023-08-31 | 19.27 | $19.10 | 432600 |
| 2023-08-30 | 19.31 | $19.25 | 317732 |
| 2023-08-29 | 19.34 | $18.85 | 442100 |
| 2023-08-28 | 19.39 | $18.68 | 312700 |
| 2023-08-25 | 19.44 | $18.45 | 411600 |
| 2023-08-24 | 19.48 | $18.23 | 556348 |
| 2023-08-23 | 19.53 | $18.51 | 422107 |
| 2023-08-22 | 19.58 | $18.49 | 439535 |
| 2023-08-21 | 19.62 | $18.68 | 429204 |
| 2023-08-18 | 19.63 | $19.05 | 491623 |
| 2023-08-17 | 19.59 | $19.19 | 433000 |
| 2023-08-16 | 19.51 | $19.52 | 447101 |
| 2023-08-15 | 19.43 | $19.82 | 380300 |
| 2023-08-14 | 19.30 | $20.07 | 401600 |
| 2023-08-11 | 19.15 | $20.09 | 431600 |
| 2023-08-10 | 18.99 | $20.07 | 394000 |
| 2023-08-09 | 18.87 | $19.94 | 374600 |
| 2023-08-08 | 18.69 | $19.76 | 370400 |
| 2023-08-07 | 18.50 | $19.91 | 377439 |
| 2023-08-04 | 18.27 | $19.73 | 373300 |
| 2023-08-03 | 18.05 | $19.98 | 601048 |
| 2023-08-02 | 17.80 | $19.77 | 571300 |
| 2023-08-01 | 17.57 | $19.87 | 599400 |
| 2023-07-31 | 17.33 | $19.57 | 527100 |
| 2023-07-28 | 17.09 | $19.37 | 485031 |
| 2023-07-27 | 16.86 | $19.22 | 738224 |
| 2023-07-26 | 16.62 | $19.56 | 680121 |
| 2023-07-25 | 16.37 | $19.15 | 687900 |
| 2023-07-24 | 16.12 | $18.96 | 1.4M |
| 2023-07-21 | 15.89 | $18.29 | 1.2M |
| 2023-07-20 | 15.71 | $17.63 | 769613 |
| 2023-07-19 | 15.54 | $17.86 | 864428 |
| 2023-07-18 | 15.36 | $17.29 | 772500 |
| 2023-07-17 | 15.22 | $16.89 | 752301 |
| 2023-07-14 | 15.11 | $17.07 | 1.5M |
| 2023-07-13 | 14.97 | $17.48 | 2.5M |
| 2023-07-12 | 14.83 | $16.46 | 1.5M |
| 2023-07-11 | 14.73 | $15.92 | 1.4M |
| 2023-07-10 | 14.65 | $15.33 | 901600 |
| 2023-07-07 | 14.61 | $15.35 | 837042 |
| 2023-07-06 | 14.61 | $15.02 | 571900 |
| 2023-07-05 | 14.59 | $15.10 | 860159 |
| 2023-07-03 | 14.53 | $15.16 | 258400 |
| 2023-06-30 | 14.48 | $14.78 | 449041 |
| 2023-06-29 | 14.42 | $14.66 | 642400 |
| 2023-06-28 | 14.36 | $14.37 | 805000 |
| 2023-06-27 | 14.36 | $14.54 | 610200 |
| 2023-06-26 | 14.37 | $14.24 | 1.4M |
| 2023-06-23 | 14.38 | $14.39 | 1.4M |
| 2023-06-22 | 14.40 | $14.61 | 1.1M |
| 2023-06-21 | 14.44 | $14.19 | 701400 |
| 2023-06-20 | 14.51 | $14.29 | 695321 |
| 2023-06-16 | 14.59 | $14.62 | 1.6M |
| 2023-06-15 | 14.68 | $14.56 | 737007 |
| 2023-06-14 | 14.75 | $14.37 | 599800 |
| 2023-06-13 | 14.81 | $14.60 | 1.6M |
| 2023-06-12 | 14.89 | $14.42 | 638100 |
| 2023-06-09 | 14.99 | $14.40 | 564825 |
| 2023-06-08 | 15.10 | $14.60 | 835900 |
| 2023-06-07 | 15.20 | $15.27 | 1.1M |
| 2023-06-06 | 15.27 | $14.68 | 863917 |
| 2023-06-05 | 15.37 | $13.81 | 901000 |
| 2023-06-02 | 15.48 | $14.24 | 721300 |
| 2023-06-01 | 15.53 | $13.53 | 838415 |
| 2023-05-31 | 15.66 | $13.55 | 1.0M |
| 2023-05-30 | 15.81 | $14.26 | 848549 |
| 2023-05-26 | 15.94 | $14.69 | 565928 |
| 2023-05-25 | 16.05 | $14.51 | 814700 |
| 2023-05-24 | 16.17 | $14.80 | 783775 |
| 2023-05-23 | 16.24 | $15.46 | 627520 |
| 2023-05-22 | 16.31 | $15.61 | 594800 |
| 2023-05-19 | 16.40 | $15.75 | 795300 |
| 2023-05-18 | 16.48 | $16.52 | 703824 |
| 2023-05-17 | 16.51 | $16.00 | 587945 |
| 2023-05-16 | 16.60 | $15.45 | 593148 |
| 2023-05-15 | 16.73 | $16.27 | 576340 |
| 2023-05-12 | 16.84 | $16.31 | 628800 |
| 2023-05-11 | 16.92 | $16.67 | 604600 |
| 2023-05-10 | 17.01 | $16.58 | 869100 |
| 2023-05-09 | 17.10 | $16.69 | 726037 |
| 2023-05-08 | 17.19 | $16.77 | 980933 |
| 2023-05-05 | 17.26 | $15.89 | 1.4M |
| 2023-05-04 | 17.39 | $15.29 | 846137 |
| 2023-05-03 | 17.55 | $16.18 | 726495 |
| 2023-05-02 | 17.69 | $16.43 | 549032 |
| 2023-05-01 | 17.88 | $16.86 | 833900 |
| 2023-04-28 | 18.06 | $17.01 | 389215 |
| 2023-04-27 | 18.21 | $16.77 | 341600 |
| 2023-04-26 | 18.37 | $16.37 | 353126 |
| 2023-04-25 | 18.56 | $16.81 | 471803 |
| 2023-04-24 | 18.74 | $17.45 | 406741 |
| 2023-04-21 | 18.86 | $17.35 | 498300 |
| 2023-04-20 | 18.98 | $17.14 | 581348 |
| 2023-04-19 | 19.16 | $17.77 | 612900 |
| 2023-04-18 | 19.31 | $17.94 | 630876 |
| 2023-04-17 | 19.43 | $18.49 | 683700 |
| 2023-04-14 | 19.55 | $17.99 | 615718 |
| 2023-04-13 | 19.71 | $18.48 | 603044 |
| 2023-04-12 | 19.84 | $18.34 | 792900 |
| 2023-04-11 | 19.98 | $18.56 | 1.2M |
| 2023-04-10 | 20.11 | $18.17 | 609137 |
| 2023-04-06 | 20.33 | $18.36 | 407400 |
| 2023-04-05 | 20.55 | $18.49 | 590600 |
| 2023-04-04 | 20.79 | $19.01 | 672200 |
| 2023-04-03 | 21.01 | $20.26 | 441508 |
| 2023-03-31 | 21.13 | $20.45 | 700800 |
| 2023-03-30 | 21.37 | $19.98 | 415130 |
| 2023-03-29 | 21.58 | $19.98 | 505900 |
| 2023-03-28 | 21.79 | $20.16 | 520304 |
| 2023-03-27 | 21.97 | $20.40 | 609800 |
| 2023-03-24 | 22.14 | $19.94 | 778509 |
| 2023-03-23 | 22.32 | $19.73 | 1.0M |
| 2023-03-22 | 22.53 | $20.64 | 588330 |
| 2023-03-21 | 22.68 | $20.82 | 610746 |
| 2023-03-20 | 22.81 | $20.39 | 719847 |
| 2023-03-17 | 22.99 | $20.81 | 2.3M |
| 2023-03-16 | 23.14 | $21.15 | 780200 |
| 2023-03-15 | 23.27 | $21.08 | 627825 |
| 2023-03-14 | 23.39 | $21.27 | 779700 |
| 2023-03-13 | 23.50 | $21.18 | 508426 |
| 2023-03-10 | 23.58 | $22.44 | 502020 |
| 2023-03-09 | 23.59 | $22.91 | 358400 |
| 2023-03-08 | 23.60 | $23.26 | 448419 |
| 2023-03-07 | 23.62 | $23.27 | 577402 |
| 2023-03-06 | 23.62 | $22.79 | 799521 |
| 2023-03-03 | 23.68 | $25.16 | 503800 |
| 2023-03-02 | 23.63 | $24.18 | 441904 |
| 2023-03-01 | 23.62 | $24.13 | 278212 |
| 2023-02-28 | 23.61 | $23.87 | 415700 |
| 2023-02-27 | 23.56 | $23.75 | 253600 |
| 2023-02-24 | 23.53 | $23.62 | 370600 |
| 2023-02-23 | 23.49 | $23.92 | 277700 |
| 2023-02-22 | 23.43 | $23.62 | 439149 |
| 2023-02-21 | 23.38 | $23.38 | 426100 |
| 2023-02-17 | 23.35 | $24.09 | 275800 |
| 2023-02-16 | 23.28 | $23.73 | 305308 |
| 2023-02-15 | 23.19 | $23.73 | 293549 |
| 2023-02-14 | 23.13 | $23.44 | 331900 |
| 2023-02-13 | 23.14 | $23.44 | 243000 |
| 2023-02-10 | 23.10 | $22.92 | 345142 |
| 2023-02-09 | 23.11 | $22.62 | 251000 |
| 2023-02-08 | 23.10 | $23.09 | 260326 |
| 2023-02-07 | 23.05 | $23.65 | 316500 |
| 2023-02-06 | 22.98 | $23.20 | 333515 |
| 2023-02-03 | 22.90 | $24.12 | 649500 |
| 2023-02-02 | 22.78 | $24.15 | 635745 |
| 2023-02-01 | 22.63 | $23.97 | 804720 |
| 2023-01-31 | 22.50 | $23.88 | 364210 |
| 2023-01-30 | 22.36 | $22.84 | 363509 |
| 2023-01-27 | 22.27 | $23.16 | 262001 |
| 2023-01-26 | 22.13 | $22.77 | 299900 |
| 2023-01-25 | 22.06 | $22.70 | 298021 |
| 2023-01-24 | 21.98 | $22.75 | 292415 |
| 2023-01-23 | 21.89 | $22.83 | 402720 |
| 2023-01-20 | 21.66 | $22.53 | 398700 |
| 2023-01-19 | 21.44 | $21.94 | 454413 |
| 2023-01-18 | 21.22 | $22.59 | 435713 |
| 2023-01-17 | 21.01 | $23.57 | 651600 |
| 2023-01-13 | 20.78 | $22.73 | 425500 |
| 2023-01-12 | 20.61 | $23.04 | 532031 |
| 2023-01-11 | 20.45 | $22.44 | 537500 |
| 2023-01-10 | 20.30 | $22.21 | 437300 |
| 2023-01-09 | 20.14 | $22.17 | 855700 |
| 2023-01-06 | 19.98 | $21.70 | 576421 |
| 2023-01-05 | 19.84 | $21.67 | 522200 |
| 2023-01-04 | 19.73 | $21.20 | 423900 |
| 2023-01-03 | 19.64 | $21.26 | 509927 |
| 2022-12-30 | 19.59 | $21.01 | 523700 |
| 2022-12-29 | 19.55 | $21.08 | 557800 |
| 2022-12-28 | 19.52 | $20.49 | 466700 |
| 2022-12-27 | 19.61 | $21.26 | 531400 |
| 2022-12-23 | 19.65 | $21.13 | 893014 |
| 2022-12-22 | 19.74 | $20.85 | 1.9M |
| 2022-12-21 | 19.85 | $18.27 | 955249 |
| 2022-12-20 | 20.07 | $18.16 | 945036 |
| 2022-12-19 | 20.31 | $17.48 | 934700 |
| 2022-12-16 | 20.56 | $18.54 | 1.9M |
| 2022-12-15 | 20.78 | $18.86 | 565208 |
| 2022-12-14 | 20.97 | $19.40 | 897600 |
| 2022-12-13 | 21.18 | $19.76 | 1.4M |
| 2022-12-12 | 21.36 | $19.58 | 725119 |
| 2022-12-09 | 21.58 | $18.92 | 566900 |
| 2022-12-08 | 21.79 | $19.01 | 806800 |
| 2022-12-07 | 21.86 | $18.84 | 765601 |
| 2022-12-06 | 22.00 | $19.41 | 548534 |
| 2022-12-05 | 22.10 | $19.40 | 1.0M |
| 2022-12-02 | 22.17 | $20.27 | 554000 |
| 2022-12-01 | 22.17 | $20.32 | 797353 |
| 2022-11-30 | 22.17 | $20.39 | 1.5M |
| 2022-11-29 | 22.21 | $22.37 | 377200 |
| 2022-11-28 | 22.15 | $22.07 | 551016 |
| 2022-11-25 | 22.09 | $22.89 | 115000 |
| 2022-11-23 | 21.95 | $23.07 | 395630 |
| 2022-11-22 | 21.77 | $22.72 | 502303 |
| 2022-11-21 | 21.59 | $22.80 | 464000 |
| 2022-11-18 | 21.36 | $22.64 | 528100 |
| 2022-11-17 | 21.13 | $22.78 | 355800 |
| 2022-11-16 | 20.86 | $22.77 | 559100 |
| 2022-11-15 | 20.62 | $23.62 | 392300 |
| 2022-11-14 | 20.35 | $23.35 | 565700 |
| 2022-11-11 | 20.08 | $24.01 | 663800 |
| 2022-11-10 | 19.76 | $23.04 | 756000 |
| 2022-11-09 | 19.46 | $20.51 | 518400 |
| 2022-11-08 | 19.30 | $21.48 | 425239 |
| 2022-11-07 | 19.09 | $21.56 | 720300 |
| 2022-11-04 | 18.88 | $20.83 | 623120 |
| 2022-11-03 | 18.71 | $20.27 | 638700 |
| 2022-11-02 | 18.59 | $20.28 | 755738 |
| 2022-11-01 | 18.49 | $21.21 | 765249 |
| 2022-10-31 | 18.36 | $21.18 | 1.1M |
| 2022-10-28 | 18.15 | $20.82 | 865122 |
| 2022-10-27 | 17.89 | $19.96 | 1.0M |
| 2022-10-26 | 17.74 | $19.58 | 921518 |
| 2022-10-25 | 17.75 | $19.19 | 872600 |
| 2022-10-24 | 17.75 | $18.18 | 702345 |
| 2022-10-21 | 17.80 | $17.90 | 1.2M |
| 2022-10-20 | 17.90 | $17.49 | 1.0M |
| 2022-10-19 | 18.10 | $18.03 | 1.5M |
| 2022-10-18 | 18.30 | $18.20 | 1.5M |
| 2022-10-17 | 18.52 | $17.86 | 17.3M |
| 2022-10-14 | 18.82 | $17.70 | 4.3M |
| 2022-10-13 | 19.13 | $17.00 | 1.3M |
| 2022-10-12 | 19.49 | $17.29 | 703926 |
| 2022-10-11 | 19.90 | $17.30 | 679600 |
| 2022-10-10 | 20.33 | $17.39 | 516400 |
| 2022-10-07 | 20.80 | $17.36 | 1.0M |
| 2022-10-06 | 21.30 | $17.86 | 646925 |
| 2022-10-05 | 21.74 | $18.33 | 1.0M |
| 2022-10-04 | 22.16 | $18.56 | 2.1M |
| 2022-10-03 | 22.55 | $16.97 | 2.1M |
| 2022-09-30 | 23.01 | $15.60 | 2.5M |
| 2022-09-29 | 23.55 | $16.96 | 3.1M |
| 2022-09-28 | 24.09 | $19.87 | 979400 |
| 2022-09-27 | 24.53 | $19.11 | 876436 |
| 2022-09-26 | 25.04 | $19.20 | 936100 |
| 2022-09-23 | 25.53 | $19.90 | 1.3M |
| 2022-09-22 | 26.11 | $21.42 | 994600 |
| 2022-09-21 | 26.58 | $22.10 | 622800 |
| 2022-09-20 | 27.01 | $22.57 | 901646 |
| 2022-09-19 | 27.43 | $23.97 | 697128 |
| 2022-09-16 | 27.78 | $23.83 | 1.1M |
| 2022-09-15 | 28.21 | $24.18 | 1.7M |
| 2022-09-14 | 28.63 | $25.45 | 813900 |
| 2022-09-13 | 29.02 | $25.94 | 873200 |
| 2022-09-12 | 29.36 | $26.80 | 2.4M |
| 2022-09-09 | 29.64 | $27.32 | 516900 |
| 2022-09-08 | 29.87 | $26.69 | 785400 |
| 2022-09-07 | 30.10 | $26.72 | 340501 |
| 2022-09-06 | 30.29 | $26.35 | 446118 |
| 2022-09-02 | 30.54 | $26.27 | 407507 |
| 2022-09-01 | 30.77 | $26.36 | 498024 |
| 2022-08-31 | 31.02 | $27.68 | 316003 |
| 2022-08-30 | 31.19 | $28.82 | 201609 |
| 2022-08-29 | 31.28 | $29.18 | 209039 |
| 2022-08-26 | 31.35 | $28.99 | 289900 |
| 2022-08-25 | 31.40 | $31.50 | 177319 |
| 2022-08-24 | 31.31 | $30.90 | 423700 |
| 2022-08-23 | 31.22 | $30.77 | 183242 |
| 2022-08-22 | 31.09 | $30.87 | 400646 |
| 2022-08-19 | 30.96 | $31.06 | 297900 |
| 2022-08-18 | 30.83 | $32.30 | 257200 |
| 2022-08-17 | 30.66 | $32.62 | 233119 |
| 2022-08-16 | 30.46 | $33.24 | 289927 |
| 2022-08-15 | 30.22 | $32.70 | 275020 |
| 2022-08-12 | 29.95 | $32.51 | 286900 |
| 2022-08-11 | 29.69 | $31.85 | 222700 |
| 2022-08-10 | 29.44 | $31.28 | 278800 |
| 2022-08-09 | 29.25 | $30.60 | 411631 |
| 2022-08-08 | 29.11 | $31.35 | 397311 |
| 2022-08-05 | 28.91 | $30.90 | 306700 |
| 2022-08-04 | 28.74 | $31.20 | 376000 |
| 2022-08-03 | 28.56 | $31.14 | 527800 |
| 2022-08-02 | 28.36 | $30.54 | 489806 |
| 2022-08-01 | 28.19 | $30.63 | 389300 |
| 2022-07-29 | 27.98 | $30.11 | 482528 |
| 2022-07-28 | 27.79 | $29.68 | 407942 |
| 2022-07-27 | 27.70 | $28.95 | 335320 |
| 2022-07-26 | 27.68 | $28.30 | 325400 |
| 2022-07-25 | 27.71 | $28.27 | 305730 |
| 2022-07-22 | 27.73 | $28.38 | 451000 |
| 2022-07-21 | 27.71 | $28.95 | 335100 |
| 2022-07-20 | 27.60 | $28.61 | 696827 |
| 2022-07-19 | 27.51 | $28.51 | 295800 |
| 2022-07-18 | 27.41 | $27.14 | 305000 |
| 2022-07-15 | 27.35 | $27.32 | 476700 |
| 2022-07-14 | 27.36 | $26.97 | 391800 |
| 2022-07-13 | 27.38 | $27.49 | 358000 |
| 2022-07-12 | 27.39 | $27.75 | 505416 |
| 2022-07-11 | 27.48 | $27.28 | 238100 |
| 2022-07-08 | 27.67 | $27.60 | 399703 |
| 2022-07-07 | 27.86 | $27.49 | 331932 |
| 2022-07-06 | 28.08 | $27.14 | 626245 |
| 2022-07-05 | 28.33 | $27.22 | 807400 |
| 2022-07-01 | 28.52 | $26.41 | 856400 |
| 2022-06-30 | 28.77 | $26.27 | 1.2M |
| 2022-06-29 | 28.99 | $28.00 | 818400 |
| 2022-06-28 | 29.10 | $28.41 | 408500 |
| 2022-06-27 | 29.21 | $29.04 | 504310 |
| 2022-06-24 | 29.24 | $28.66 | 732100 |
| 2022-06-23 | 29.23 | $27.88 | 458500 |
| 2022-06-22 | 29.22 | $26.86 | 511700 |
| 2022-06-21 | 29.28 | $26.78 | 499045 |
| 2022-06-17 | 29.38 | $26.48 | 864900 |
| 2022-06-16 | 29.48 | $25.86 | 439100 |
| 2022-06-15 | 29.58 | $27.61 | 335418 |
| 2022-06-14 | 29.67 | $27.34 | 387900 |
| 2022-06-13 | 29.73 | $27.73 | 353211 |
| 2022-06-10 | 29.82 | $29.48 | 287400 |
| 2022-06-09 | 29.78 | $31.20 | 194200 |
| 2022-06-08 | 29.62 | $31.37 | 283033 |
| 2022-06-07 | 29.51 | $31.81 | 228700 |
| 2022-06-06 | 29.39 | $32.17 | 367824 |
| 2022-06-03 | 29.28 | $31.06 | 365400 |
| 2022-06-02 | 29.29 | $31.38 | 376512 |
| 2022-06-01 | 29.38 | $30.64 | 274000 |
| 2022-05-31 | 29.41 | $30.20 | 632947 |
| 2022-05-27 | 29.46 | $30.65 | 329319 |
| 2022-05-26 | 29.51 | $29.60 | 422700 |
| 2022-05-25 | 29.68 | $28.56 | 260300 |
| 2022-05-24 | 29.82 | $27.68 | 284200 |
| 2022-05-23 | 30.00 | $28.00 | 403537 |
| 2022-05-20 | 30.25 | $28.69 | 401808 |
| 2022-05-19 | 30.44 | $28.54 | 445602 |
| 2022-05-18 | 30.66 | $27.94 | 361800 |
| 2022-05-17 | 30.93 | $29.45 | 317300 |
| 2022-05-16 | 31.13 | $28.53 | 295312 |
| 2022-05-13 | 31.31 | $29.40 | 412400 |
| 2022-05-12 | 31.47 | $28.71 | 455106 |
| 2022-05-11 | 31.69 | $28.05 | 459200 |
| 2022-05-10 | 31.90 | $29.22 | 443000 |
| 2022-05-09 | 32.06 | $29.25 | 775300 |
| 2022-05-06 | 32.21 | $29.99 | 569736 |
| 2022-05-05 | 32.33 | $31.41 | 365100 |
| 2022-05-04 | 32.37 | $33.07 | 489737 |
| 2022-05-03 | 32.35 | $31.16 | 313215 |
| 2022-05-02 | 32.49 | $31.27 | 548100 |
| 2022-04-29 | 32.65 | $31.73 | 361300 |
| 2022-04-28 | 32.79 | $32.96 | 301800 |
| 2022-04-27 | 32.88 | $31.37 | 288009 |
| 2022-04-26 | 32.96 | $31.33 | 317300 |
| 2022-04-25 | 32.96 | $32.85 | 292500 |
| 2022-04-22 | 32.92 | $32.61 | 295545 |
| 2022-04-21 | 32.90 | $32.80 | 251400 |
| 2022-04-20 | 32.88 | $33.36 | 234708 |
| 2022-04-19 | 32.90 | $33.51 | 563100 |
| 2022-04-18 | 32.92 | $32.19 | 280023 |
| 2022-04-14 | 33.07 | $32.57 | 272130 |
| 2022-04-13 | 33.20 | $33.14 | 269900 |
| 2022-04-12 | 33.30 | $32.19 | 303739 |
| 2022-04-11 | 33.36 | $32.34 | 302000 |
| 2022-04-08 | 33.45 | $32.33 | 290600 |
| 2022-04-07 | 33.54 | $32.31 | 331123 |
| 2022-04-06 | 33.68 | $32.35 | 560700 |
| 2022-04-05 | 33.85 | $32.65 | 515407 |
| 2022-04-04 | 33.96 | $33.99 | 314703 |
| 2022-04-01 | 34.07 | $34.41 | 503400 |
| 2022-03-31 | 34.25 | $34.56 | 531700 |
| 2022-03-30 | 34.48 | $34.67 | 1.2M |
| 2022-03-29 | 34.70 | $32.99 | 603000 |
| 2022-03-28 | 34.92 | $31.33 | 449803 |
| 2022-03-25 | 35.29 | $32.16 | 366442 |
| 2022-03-24 | 35.63 | $32.05 | 454300 |
| 2022-03-23 | 35.95 | $32.58 | 298600 |
| 2022-03-22 | 36.23 | $33.69 | 284400 |
| 2022-03-21 | 36.51 | $33.98 | 374423 |
| 2022-03-18 | 36.84 | $35.09 | 807332 |
| 2022-03-17 | 37.12 | $35.26 | 472500 |
| 2022-03-16 | 37.42 | $35.09 | 483850 |
| 2022-03-15 | 37.69 | $33.31 | 668700 |
| 2022-03-14 | 37.97 | $34.14 | 408000 |
| 2022-03-11 | 38.17 | $34.15 | 434300 |
| 2022-03-10 | 38.37 | $35.20 | 450200 |
| 2022-03-09 | 38.57 | $35.62 | 583900 |
| 2022-03-08 | 38.73 | $34.86 | 718000 |
| 2022-03-07 | 38.86 | $36.29 | 430730 |
| 2022-03-04 | 38.90 | $37.98 | 297200 |
| 2022-03-03 | 38.87 | $39.09 | 269922 |
| 2022-03-02 | 38.82 | $39.13 | 303700 |
| 2022-03-01 | 38.80 | $37.32 | 389340 |
| 2022-02-28 | 38.87 | $38.88 | 439700 |
| 2022-02-25 | 38.83 | $38.86 | 356027 |
| 2022-02-24 | 38.73 | $38.38 | 371600 |
| 2022-02-23 | 38.68 | $38.34 | 312500 |
| 2022-02-22 | 38.64 | $39.15 | 330000 |
| 2022-02-18 | 38.59 | $40.59 | 311600 |
| 2022-02-17 | 38.39 | $40.66 | 330812 |
| 2022-02-16 | 38.21 | $41.33 | 447300 |
| 2022-02-15 | 37.99 | $40.54 | 503500 |
| 2022-02-14 | 37.81 | $38.84 | 494700 |
| 2022-02-11 | 37.73 | $38.09 | 308806 |
| 2022-02-10 | 37.67 | $38.22 | 410500 |
| 2022-02-09 | 37.57 | $39.32 | 421642 |
| 2022-02-08 | 37.43 | $38.75 | 413623 |
| 2022-02-07 | 37.28 | $37.46 | 329017 |
| 2022-02-04 | 37.19 | $37.10 | 301100 |
| 2022-02-03 | 37.18 | $37.36 | 342100 |
| 2022-02-02 | 37.20 | $38.12 | 407100 |
| 2022-02-01 | 37.25 | $38.76 | 367300 |
| 2022-01-31 | 37.30 | $38.62 | 616416 |
| 2022-01-28 | 37.33 | $38.19 | 701100 |
| 2022-01-27 | 37.37 | $36.70 | 495040 |
| 2022-01-26 | 37.46 | $37.47 | 690700 |
| 2022-01-25 | 37.52 | $37.46 | 953520 |
| 2022-01-24 | 37.56 | $38.29 | 654144 |
| 2022-01-21 | 37.52 | $36.61 | 811224 |
| 2022-01-20 | 37.55 | $36.89 | 767700 |
| 2022-01-19 | 37.51 | $36.92 | 922100 |
| 2022-01-18 | 37.38 | $36.93 | 520800 |
| 2022-01-14 | 37.36 | $37.34 | 369602 |
| 2022-01-13 | 37.37 | $36.87 | 331800 |
| 2022-01-12 | 37.46 | $36.24 | 544400 |
| 2022-01-11 | 37.55 | $36.49 | 340519 |
| 2022-01-10 | 37.70 | $35.71 | 588442 |
| 2022-01-07 | 37.92 | $35.73 | 854134 |
| 2022-01-06 | 38.14 | $36.90 | 1.1M |
| 2022-01-05 | 38.32 | $37.72 | 1.1M |
| 2022-01-04 | 38.42 | $39.19 | 532600 |
| 2022-01-03 | 38.42 | $39.82 | 672567 |
| 2021-12-31 | 38.34 | $39.19 | 395200 |
| 2021-12-30 | 38.30 | $38.98 | 417324 |
| 2021-12-29 | 38.21 | $38.54 | 270600 |
| 2021-12-28 | 38.18 | $38.61 | 378000 |
| 2021-12-27 | 38.18 | $38.25 | 286416 |
| 2021-12-23 | 38.21 | $37.56 | 411342 |
| 2021-12-22 | 38.39 | $37.10 | 446400 |
| 2021-12-21 | 38.63 | $36.18 | 493510 |
| 2021-12-20 | 38.92 | $34.22 | 454715 |
| 2021-12-17 | 39.31 | $36.64 | 1.0M |
| 2021-12-16 | 39.55 | $37.52 | 394600 |
| 2021-12-15 | 39.72 | $38.60 | 609813 |
| 2021-12-14 | 39.83 | $38.11 | 544740 |
| 2021-12-13 | 39.96 | $39.35 | 389121 |
| 2021-12-10 | 40.01 | $40.10 | 245100 |
| 2021-12-09 | 39.99 | $40.28 | 425230 |
| 2021-12-08 | 39.96 | $40.41 | 202600 |
| 2021-12-07 | 39.93 | $39.82 | 362948 |
| 2021-12-06 | 39.96 | $39.08 | 421000 |
| 2021-12-03 | 40.08 | $38.31 | 422130 |
| 2021-12-02 | 40.16 | $38.34 | 383200 |
| 2021-12-01 | 40.27 | $37.18 | 679837 |
| 2021-11-30 | 40.34 | $37.94 | 656928 |
| 2021-11-29 | 40.40 | $38.61 | 480835 |
| 2021-11-26 | 40.41 | $38.86 | 346813 |
| 2021-11-24 | 40.40 | $41.14 | 320608 |
| 2021-11-23 | 40.23 | $41.96 | 802223 |
| 2021-11-22 | 40.08 | $42.01 | 562344 |
| 2021-11-19 | 39.93 | $42.01 | 608500 |
| 2021-11-18 | 39.78 | $41.31 | 563700 |
| 2021-11-17 | 39.66 | $41.06 | 853900 |
| 2021-11-16 | 39.56 | $40.67 | 554400 |
| 2021-11-15 | 39.45 | $40.71 | 438400 |
| 2021-11-12 | 39.33 | $40.43 | 426747 |
| 2021-11-11 | 39.21 | $39.67 | 669000 |
| 2021-11-10 | 39.11 | $39.60 | 538516 |
| 2021-11-09 | 38.97 | $39.85 | 366400 |
| 2021-11-08 | 38.84 | $40.48 | 465031 |
| 2021-11-05 | 38.66 | $41.49 | 694300 |
| 2021-11-04 | 38.46 | $39.82 | 715200 |
| 2021-11-03 | 38.35 | $40.61 | 698100 |
| 2021-11-02 | 38.17 | $38.60 | 463000 |
| 2021-11-01 | 38.14 | $39.04 | 428600 |
| 2021-10-29 | 38.13 | $38.92 | 806639 |
| 2021-10-28 | 38.16 | $38.63 | 758100 |
| 2021-10-27 | 38.11 | $37.72 | 639927 |
| 2021-10-26 | 38.23 | $39.00 | 484400 |
| 2021-10-25 | 38.25 | $38.94 | 398800 |
| 2021-10-22 | 38.33 | $39.11 | 434600 |
| 2021-10-21 | 38.43 | $38.84 | 471600 |
| 2021-10-20 | 38.52 | $39.00 | 593300 |
| 2021-10-19 | 38.59 | $38.59 | 524100 |
| 2021-10-18 | 38.63 | $38.19 | 575900 |
| 2021-10-15 | 38.72 | $38.04 | 637500 |
| 2021-10-14 | 38.89 | $37.65 | 530429 |
| 2021-10-13 | 39.12 | $36.96 | 423600 |
| 2021-10-12 | 39.35 | $37.12 | 539900 |
| 2021-10-11 | 39.52 | $37.01 | 487227 |
| 2021-10-08 | 39.71 | $37.35 | 515436 |
| 2021-10-07 | 39.84 | $37.62 | 640900 |
| 2021-10-06 | 39.96 | $37.14 | 650122 |
| 2021-10-05 | 40.13 | $37.83 | 705300 |
| 2021-10-04 | 40.34 | $38.94 | 1.2M |
| 2021-10-01 | 40.52 | $39.55 | 1.5M |
| 2021-09-30 | 40.66 | $37.66 | 1.9M |
| 2021-09-29 | 40.88 | $40.12 | 707800 |
| 2021-09-28 | 40.98 | $39.39 | 399809 |
| 2021-09-27 | 41.13 | $40.46 | 494500 |
| 2021-09-24 | 41.28 | $41.06 | 621924 |
| 2021-09-23 | 41.36 | $40.66 | 668200 |
| 2021-09-22 | 41.53 | $40.43 | 427300 |
| 2021-09-21 | 41.67 | $39.35 | 321800 |
| 2021-09-20 | 41.83 | $40.09 | 362425 |
| 2021-09-17 | 41.92 | $41.44 | 878455 |
| 2021-09-16 | 41.90 | $42.20 | 565200 |
| 2021-09-15 | 41.86 | $41.64 | 545700 |
| 2021-09-14 | 41.90 | $40.50 | 422229 |
| 2021-09-13 | 42.00 | $40.74 | 405719 |
| 2021-09-10 | 42.13 | $40.03 | 434000 |
| 2021-09-09 | 42.30 | $39.97 | 473900 |
| 2021-09-08 | 42.47 | $40.60 | 1.3M |
| 2021-09-07 | 42.60 | $41.88 | 410520 |
| 2021-09-03 | 42.63 | $42.57 | 472802 |
| 2021-09-02 | 42.66 | $42.34 | 339235 |
| 2021-09-01 | 42.71 | $42.16 | 337341 |
| 2021-08-31 | 42.70 | $42.03 | 415600 |
| 2021-08-30 | 42.82 | $42.52 | 223600 |
| 2021-08-27 | 42.91 | $43.48 | 419648 |
| 2021-08-26 | 42.90 | $42.65 | 275800 |
| 2021-08-25 | 42.99 | $43.92 | 683400 |
| 2021-08-24 | 43.01 | $43.37 | 467500 |
| 2021-08-23 | 43.09 | $42.49 | 347700 |
| 2021-08-20 | 43.21 | $41.83 | 321500 |
| 2021-08-19 | 43.35 | $41.08 | 604600 |
| 2021-08-18 | 43.51 | $41.48 | 315936 |
| 2021-08-17 | 43.69 | $42.35 | 425100 |
| 2021-08-16 | 43.78 | $42.47 | 517914 |
| 2021-08-13 | 43.83 | $43.35 | 219624 |
| 2021-08-12 | 43.81 | $43.53 | 433648 |
| 2021-08-11 | 43.87 | $43.34 | 293742 |
| 2021-08-10 | 43.93 | $43.14 | 296800 |
| 2021-08-09 | 44.06 | $42.53 | 685545 |
| 2021-08-06 | 44.27 | $43.12 | 393148 |
| 2021-08-05 | 44.40 | $43.31 | 492100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.42
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.60
Average
24.57
Maximum
44.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.42 | $22.52 | 515138 |
| 2026-07-30 | 21.30 | $22.48 | 546941 |
| 2026-07-29 | 21.17 | $22.91 | 627900 |
| 2026-07-28 | 20.99 | $23.60 | 799423 |
| 2026-07-27 | 20.72 | $22.56 | 568700 |
| 2026-07-24 | 20.52 | $22.08 | 606117 |
| 2026-07-23 | 20.36 | $21.46 | 1.0M |
| 2026-07-22 | 20.24 | $21.90 | 843248 |
| 2026-07-21 | 20.07 | $21.18 | 863026 |
| 2026-07-20 | 19.95 | $21.53 | 634771 |
| 2026-07-17 | 19.79 | $21.82 | 775536 |
| 2026-07-16 | 19.57 | $21.97 | 776000 |
| 2026-07-15 | 19.32 | $21.25 | 698703 |
| 2026-07-14 | 19.12 | $20.56 | 587445 |
| 2026-07-13 | 18.97 | $20.27 | 548333 |
| 2026-07-10 | 18.83 | $20.16 | 408200 |
| 2026-07-09 | 18.69 | $19.98 | 501629 |
| 2026-07-08 | 18.55 | $19.67 | 717000 |
| 2026-07-07 | 18.43 | $20.38 | 783621 |
| 2026-07-06 | 18.23 | $20.91 | 629200 |
| 2026-07-02 | 17.95 | $21.42 | 1.3M |
| 2026-07-01 | 17.58 | $21.18 | 870900 |
| 2026-06-30 | 17.20 | $20.46 | 1.2M |
| 2026-06-29 | 16.86 | $20.46 | 1.3M |
| 2026-06-26 | 16.48 | $19.96 | 2.7M |
| 2026-06-25 | 16.11 | $19.31 | 2.3M |
| 2026-06-24 | 15.78 | $17.24 | 1.2M |
| 2026-06-23 | 15.62 | $16.06 | 1.0M |
| 2026-06-22 | 15.58 | $15.77 | 1.0M |
| 2026-06-18 | 15.56 | $16.50 | 1.5M |
| 2026-06-17 | 15.46 | $15.75 | 1.3M |
| 2026-06-16 | 15.43 | $15.70 | 739700 |
| 2026-06-15 | 15.40 | $15.59 | 681600 |
| 2026-06-12 | 15.38 | $16.24 | 940761 |
| 2026-06-11 | 15.29 | $15.59 | 755052 |
| 2026-06-10 | 15.26 | $14.84 | 805804 |
| 2026-06-09 | 15.30 | $15.02 | 921900 |
| 2026-06-08 | 15.33 | $14.52 | 858200 |
| 2026-06-05 | 15.41 | $14.78 | 915252 |
| 2026-06-04 | 15.48 | $14.75 | 724937 |
| 2026-06-03 | 15.56 | $14.74 | 674500 |
| 2026-06-02 | 15.64 | $15.06 | 657423 |
| 2026-06-01 | 15.71 | $15.38 | 1.1M |
| 2026-05-29 | 15.74 | $16.18 | 1.2M |
| 2026-05-28 | 15.69 | $16.48 | 529003 |
| 2026-05-27 | 15.61 | $16.36 | 570209 |
| 2026-05-26 | 15.53 | $15.82 | 528900 |
| 2026-05-22 | 15.50 | $15.45 | 469622 |
| 2026-05-21 | 15.51 | $15.43 | 689700 |
| 2026-05-20 | 15.52 | $15.07 | 826100 |
| 2026-05-19 | 15.56 | $14.21 | 739300 |
| 2026-05-18 | 15.71 | $14.67 | 612300 |
| 2026-05-15 | 15.81 | $14.46 | 659500 |
| 2026-05-14 | 15.96 | $14.94 | 648100 |
| 2026-05-13 | 16.06 | $14.72 | 703412 |
| 2026-05-12 | 16.21 | $15.08 | 696200 |
| 2026-05-11 | 16.32 | $15.52 | 541341 |
| 2026-05-08 | 16.41 | $16.32 | 415508 |
| 2026-05-07 | 16.42 | $16.38 | 865100 |
| 2026-05-06 | 16.42 | $16.02 | 653900 |
| 2026-05-05 | 16.46 | $15.83 | 580600 |
| 2026-05-04 | 16.53 | $15.49 | 708537 |
| 2026-05-01 | 16.64 | $16.21 | 849430 |
| 2026-04-30 | 16.69 | $16.08 | 825700 |
| 2026-04-29 | 16.75 | $15.94 | 1.0M |
| 2026-04-28 | 16.83 | $17.12 | 709124 |
| 2026-04-27 | 16.80 | $17.17 | 1.3M |
| 2026-04-24 | 16.77 | $17.60 | 460900 |
| 2026-04-23 | 16.68 | $17.32 | 506700 |
| 2026-04-22 | 16.61 | $17.40 | 604600 |
| 2026-04-21 | 16.53 | $17.42 | 581602 |
| 2026-04-20 | 16.43 | $17.74 | 838000 |
| 2026-04-17 | 16.30 | $17.24 | 724700 |
| 2026-04-16 | 16.20 | $16.27 | 647000 |
| 2026-04-15 | 16.19 | $16.20 | 681733 |
| 2026-04-14 | 16.19 | $16.21 | 621900 |
| 2026-04-13 | 16.18 | $15.62 | 528600 |
| 2026-04-10 | 16.24 | $15.38 | 699223 |
| 2026-04-09 | 16.33 | $15.25 | 1.0M |
| 2026-04-08 | 16.45 | $15.02 | 1.2M |
| 2026-04-07 | 16.60 | $14.17 | 1.6M |
| 2026-04-06 | 16.85 | $14.34 | 865134 |
| 2026-04-02 | 17.12 | $14.45 | 1.4M |
| 2026-04-01 | 17.40 | $14.50 | 1.4M |
| 2026-03-31 | 17.71 | $14.46 | 1.5M |
| 2026-03-30 | 18.05 | $14.09 | 2.3M |
| 2026-03-27 | 18.46 | $15.02 | 2.1M |
| 2026-03-26 | 18.83 | $15.03 | 4.1M |
| 2026-03-25 | 19.23 | $19.36 | 802026 |
| 2026-03-24 | 19.21 | $19.11 | 688900 |
| 2026-03-23 | 19.22 | $18.83 | 757549 |
| 2026-03-20 | 19.26 | $17.80 | 1.5M |
| 2026-03-19 | 19.42 | $17.90 | 580422 |
| 2026-03-18 | 19.58 | $17.95 | 856800 |
| 2026-03-17 | 19.75 | $18.08 | 588740 |
| 2026-03-16 | 19.92 | $19.05 | 620700 |
| 2026-03-13 | 20.02 | $18.96 | 690400 |
| 2026-03-12 | 20.13 | $18.85 | 510800 |
| 2026-03-11 | 20.26 | $19.20 | 663700 |
| 2026-03-10 | 20.37 | $19.12 | 441000 |
| 2026-03-09 | 20.51 | $19.11 | 481300 |
| 2026-03-06 | 20.65 | $19.71 | 550648 |
| 2026-03-05 | 20.75 | $19.97 | 462400 |
| 2026-03-04 | 20.84 | $20.00 | 482231 |
| 2026-03-03 | 20.92 | $19.90 | 551400 |
| 2026-03-02 | 21.03 | $20.05 | 641221 |
| 2026-02-27 | 21.13 | $20.14 | 691844 |
| 2026-02-26 | 21.24 | $20.83 | 352300 |
| 2026-02-25 | 21.28 | $20.84 | 466600 |
| 2026-02-24 | 21.33 | $21.19 | 403648 |
| 2026-02-23 | 21.34 | $21.70 | 492600 |
| 2026-02-20 | 21.31 | $22.34 | 468611 |
| 2026-02-19 | 21.20 | $21.91 | 625200 |
| 2026-02-18 | 21.12 | $22.00 | 498303 |
| 2026-02-17 | 21.03 | $21.65 | 451200 |
| 2026-02-13 | 20.96 | $21.78 | 331000 |
| 2026-02-12 | 20.88 | $21.84 | 517821 |
| 2026-02-11 | 20.78 | $22.77 | 556947 |
| 2026-02-10 | 20.57 | $22.86 | 549100 |
| 2026-02-09 | 20.32 | $22.07 | 299412 |
| 2026-02-06 | 20.14 | $22.54 | 550000 |
| 2026-02-05 | 19.89 | $21.89 | 479700 |
| 2026-02-04 | 19.68 | $21.71 | 582325 |
| 2026-02-03 | 19.46 | $20.79 | 692907 |
| 2026-02-02 | 19.32 | $20.49 | 446027 |
| 2026-01-30 | 19.20 | $20.08 | 727349 |
| 2026-01-29 | 19.11 | $19.43 | 548716 |
| 2026-01-28 | 19.08 | $19.16 | 478700 |
| 2026-01-27 | 19.07 | $19.55 | 375742 |
| 2026-01-26 | 19.02 | $19.69 | 343740 |
| 2026-01-23 | 18.94 | $19.59 | 485600 |
| 2026-01-22 | 18.88 | $20.23 | 579600 |
| 2026-01-21 | 18.73 | $19.80 | 711432 |
| 2026-01-20 | 18.62 | $19.03 | 567067 |
| 2026-01-16 | 18.58 | $19.30 | 363640 |
| 2026-01-15 | 18.50 | $19.50 | 387724 |
| 2026-01-14 | 18.40 | $19.24 | 533300 |
| 2026-01-13 | 18.31 | $19.15 | 404100 |
| 2026-01-12 | 18.22 | $19.46 | 409800 |
| 2026-01-09 | 18.09 | $19.61 | 425628 |
| 2026-01-08 | 17.93 | $19.28 | 673337 |
| 2026-01-07 | 17.79 | $18.68 | 558201 |
| 2026-01-06 | 17.69 | $18.84 | 637017 |
| 2026-01-05 | 17.57 | $18.39 | 569537 |
| 2026-01-02 | 17.49 | $18.26 | 544820 |
| 2025-12-31 | 17.41 | $18.28 | 682109 |
| 2025-12-30 | 17.31 | $18.47 | 481900 |
| 2025-12-29 | 17.19 | $18.41 | 628486 |
| 2025-12-26 | 17.06 | $18.08 | 469900 |
| 2025-12-24 | 16.96 | $18.10 | 285400 |
| 2025-12-23 | 16.84 | $18.05 | 687529 |
| 2025-12-22 | 16.71 | $18.24 | 852834 |
| 2025-12-19 | 16.55 | $18.17 | 1.7M |
| 2025-12-18 | 16.38 | $18.92 | 2.5M |
| 2025-12-17 | 16.11 | $17.53 | 1.9M |
| 2025-12-16 | 15.96 | $16.69 | 652917 |
| 2025-12-15 | 15.88 | $16.64 | 590326 |
| 2025-12-12 | 15.81 | $16.66 | 631333 |
| 2025-12-11 | 15.72 | $16.56 | 626200 |
| 2025-12-10 | 15.63 | $16.49 | 1.1M |
| 2025-12-09 | 15.54 | $15.76 | 503100 |
| 2025-12-08 | 15.51 | $15.73 | 395800 |
| 2025-12-05 | 15.49 | $15.76 | 555100 |
| 2025-12-04 | 15.46 | $15.97 | 668270 |
| 2025-12-03 | 15.41 | $15.94 | 681300 |
| 2025-12-02 | 15.35 | $15.70 | 616900 |
| 2025-12-01 | 15.31 | $15.75 | 667412 |
| 2025-11-28 | 15.27 | $15.83 | 306639 |
| 2025-11-26 | 15.21 | $15.92 | 958810 |
| 2025-11-25 | 15.13 | $15.89 | 719816 |
| 2025-11-24 | 15.05 | $15.32 | 1.4M |
| 2025-11-21 | 15.03 | $15.21 | 971300 |
| 2025-11-20 | 15.01 | $14.19 | 967998 |
| 2025-11-19 | 15.09 | $14.03 | 799300 |
| 2025-11-18 | 15.20 | $13.88 | 795704 |
| 2025-11-17 | 15.34 | $13.93 | 702100 |
| 2025-11-14 | 15.49 | $14.76 | 585000 |
| 2025-11-13 | 15.57 | $14.84 | 739734 |
| 2025-11-12 | 15.65 | $14.66 | 1.5M |
| 2025-11-11 | 15.75 | $14.27 | 6.1M |
| 2025-11-10 | 15.91 | $14.10 | 3.6M |
| 2025-11-07 | 16.10 | $14.28 | 1.7M |
| 2025-11-06 | 16.29 | $14.53 | 442633 |
| 2025-11-05 | 16.47 | $15.41 | 485032 |
| 2025-11-04 | 16.58 | $15.26 | 422600 |
| 2025-11-03 | 16.72 | $15.25 | 614239 |
| 2025-10-31 | 16.88 | $15.62 | 450645 |
| 2025-10-30 | 17.01 | $15.59 | 521900 |
| 2025-10-29 | 17.16 | $16.01 | 467860 |
| 2025-10-28 | 17.28 | $16.92 | 604100 |
| 2025-10-27 | 17.32 | $17.05 | 322844 |
| 2025-10-24 | 17.35 | $17.45 | 302300 |
| 2025-10-23 | 17.34 | $17.41 | 363310 |
| 2025-10-22 | 17.33 | $17.07 | 454241 |
| 2025-10-21 | 17.36 | $17.03 | 374643 |
| 2025-10-20 | 17.39 | $16.81 | 295412 |
| 2025-10-17 | 17.46 | $16.63 | 314300 |
| 2025-10-16 | 17.54 | $16.74 | 469600 |
| 2025-10-15 | 17.63 | $16.77 | 561115 |
| 2025-10-14 | 17.72 | $16.59 | 540212 |
| 2025-10-13 | 17.84 | $16.50 | 450138 |
| 2025-10-10 | 17.98 | $16.47 | 694900 |
| 2025-10-09 | 18.13 | $16.64 | 433214 |
| 2025-10-08 | 18.29 | $16.72 | 403146 |
| 2025-10-07 | 18.46 | $16.52 | 543280 |
| 2025-10-06 | 18.66 | $16.93 | 700256 |
| 2025-10-03 | 18.84 | $17.47 | 549500 |
| 2025-10-02 | 18.99 | $17.58 | 537915 |
| 2025-10-01 | 19.14 | $17.47 | 457000 |
| 2025-09-30 | 19.31 | $17.74 | 582600 |
| 2025-09-29 | 19.48 | $17.82 | 596742 |
| 2025-09-26 | 19.65 | $17.98 | 684900 |
| 2025-09-25 | 19.83 | $17.58 | 1.0M |
| 2025-09-24 | 20.06 | $16.96 | 1.6M |
| 2025-09-23 | 20.39 | $19.02 | 1.8M |
| 2025-09-22 | 20.53 | $19.90 | 524920 |
| 2025-09-19 | 20.60 | $20.03 | 928000 |
| 2025-09-18 | 20.66 | $20.44 | 450400 |
| 2025-09-17 | 20.69 | $20.04 | 417000 |
| 2025-09-16 | 20.75 | $20.18 | 356021 |
| 2025-09-15 | 20.81 | $20.47 | 392047 |
| 2025-09-12 | 20.85 | $20.43 | 227300 |
| 2025-09-11 | 20.89 | $21.09 | 479534 |
| 2025-09-10 | 20.87 | $20.22 | 268743 |
| 2025-09-09 | 20.94 | $20.49 | 374268 |
| 2025-09-08 | 20.99 | $21.01 | 456922 |
| 2025-09-05 | 20.99 | $21.44 | 264400 |
| 2025-09-04 | 20.94 | $21.17 | 399826 |
| 2025-09-03 | 20.92 | $20.61 | 282300 |
| 2025-09-02 | 20.95 | $20.74 | 303343 |
| 2025-08-29 | 20.97 | $21.11 | 327146 |
| 2025-08-28 | 20.95 | $21.26 | 334300 |
| 2025-08-27 | 20.92 | $21.52 | 387400 |
| 2025-08-26 | 20.86 | $21.52 | 490927 |
| 2025-08-25 | 20.79 | $21.90 | 434600 |
| 2025-08-22 | 20.67 | $22.19 | 553775 |
| 2025-08-21 | 20.51 | $20.84 | 398100 |
| 2025-08-20 | 20.48 | $21.13 | 382200 |
| 2025-08-19 | 20.41 | $21.44 | 298712 |
| 2025-08-18 | 20.30 | $21.11 | 261976 |
| 2025-08-15 | 20.22 | $21.24 | 242713 |
| 2025-08-14 | 20.11 | $21.51 | 380128 |
| 2025-08-13 | 19.96 | $21.73 | 356600 |
| 2025-08-12 | 19.78 | $20.96 | 464700 |
| 2025-08-11 | 19.65 | $20.05 | 323120 |
| 2025-08-08 | 19.61 | $19.92 | 416100 |
| 2025-08-07 | 19.58 | $19.86 | 296646 |
| 2025-08-06 | 19.55 | $19.78 | 269946 |
| 2025-08-05 | 19.52 | $19.78 | 445100 |
| 2025-08-04 | 19.49 | $19.57 | 531900 |
| 2025-08-01 | 19.49 | $18.21 | 419800 |
| 2025-07-31 | 19.62 | $18.98 | 412301 |
| 2025-07-30 | 19.69 | $19.30 | 346700 |
| 2025-07-29 | 19.73 | $19.62 | 297300 |
| 2025-07-28 | 19.74 | $20.23 | 393206 |
| 2025-07-25 | 19.69 | $20.17 | 391100 |
| 2025-07-24 | 19.64 | $19.76 | 395400 |
| 2025-07-23 | 19.63 | $20.00 | 335229 |
| 2025-07-22 | 19.59 | $19.50 | 696307 |
| 2025-07-21 | 19.60 | $19.31 | 438108 |
| 2025-07-18 | 19.63 | $19.40 | 319109 |
| 2025-07-17 | 19.65 | $19.88 | 329300 |
| 2025-07-16 | 19.62 | $19.66 | 355200 |
| 2025-07-15 | 19.62 | $19.72 | 408700 |
| 2025-07-14 | 19.61 | $20.55 | 334211 |
| 2025-07-11 | 19.51 | $20.74 | 447300 |
| 2025-07-10 | 19.38 | $21.22 | 455223 |
| 2025-07-09 | 19.19 | $20.78 | 499437 |
| 2025-07-08 | 19.02 | $20.61 | 804647 |
| 2025-07-07 | 18.85 | $20.68 | 454939 |
| 2025-07-03 | 18.66 | $21.21 | 236300 |
| 2025-07-02 | 18.39 | $21.07 | 587541 |
| 2025-07-01 | 18.11 | $20.65 | 777300 |
| 2025-06-30 | 17.85 | $19.42 | 658900 |
| 2025-06-27 | 17.68 | $19.81 | 1.0M |
| 2025-06-26 | 17.46 | $19.82 | 2.1M |
| 2025-06-25 | 17.21 | $17.62 | 1.1M |
| 2025-06-24 | 17.16 | $17.72 | 430900 |
| 2025-06-23 | 17.10 | $17.32 | 418710 |
| 2025-06-20 | 17.08 | $16.91 | 653645 |
| 2025-06-18 | 17.10 | $16.91 | 509204 |
| 2025-06-17 | 17.12 | $16.96 | 382100 |
| 2025-06-16 | 17.14 | $17.20 | 446136 |
| 2025-06-13 | 17.13 | $16.91 | 418520 |
| 2025-06-12 | 17.15 | $17.34 | 291400 |
| 2025-06-11 | 17.13 | $17.62 | 421400 |
| 2025-06-10 | 17.08 | $17.83 | 452100 |
| 2025-06-09 | 17.00 | $17.44 | 354400 |
| 2025-06-06 | 16.96 | $17.07 | 414700 |
| 2025-06-05 | 16.94 | $17.12 | 336200 |
| 2025-06-04 | 16.93 | $17.04 | 358549 |
| 2025-06-03 | 16.91 | $17.10 | 365000 |
| 2025-06-02 | 16.89 | $16.44 | 447500 |
| 2025-05-30 | 16.94 | $16.87 | 525349 |
| 2025-05-29 | 16.95 | $17.19 | 398322 |
| 2025-05-28 | 16.92 | $16.78 | 309900 |
| 2025-05-27 | 16.94 | $17.00 | 535200 |
| 2025-05-23 | 16.93 | $16.29 | 330631 |
| 2025-05-22 | 17.00 | $16.56 | 306600 |
| 2025-05-21 | 17.05 | $16.49 | 338613 |
| 2025-05-20 | 17.10 | $17.28 | 340333 |
| 2025-05-19 | 17.09 | $17.33 | 303325 |
| 2025-05-16 | 17.06 | $17.69 | 345300 |
| 2025-05-15 | 16.99 | $17.73 | 319900 |
| 2025-05-14 | 16.92 | $17.59 | 364906 |
| 2025-05-13 | 16.85 | $17.83 | 340911 |
| 2025-05-12 | 16.74 | $17.86 | 508601 |
| 2025-05-09 | 16.63 | $16.78 | 375500 |
| 2025-05-08 | 16.61 | $16.74 | 420544 |
| 2025-05-07 | 16.60 | $16.02 | 486000 |
| 2025-05-06 | 16.66 | $16.10 | 352900 |
| 2025-05-05 | 16.71 | $16.32 | 371700 |
| 2025-05-02 | 16.76 | $16.72 | 498721 |
| 2025-05-01 | 16.76 | $16.22 | 485600 |
| 2025-04-30 | 16.82 | $16.40 | 675000 |
| 2025-04-29 | 16.86 | $16.63 | 343800 |
| 2025-04-28 | 16.88 | $16.40 | 447600 |
| 2025-04-25 | 16.94 | $16.44 | 331900 |
| 2025-04-24 | 16.99 | $16.41 | 406831 |
| 2025-04-23 | 17.05 | $16.04 | 468100 |
| 2025-04-22 | 17.15 | $15.92 | 601153 |
| 2025-04-21 | 17.28 | $15.47 | 725900 |
| 2025-04-17 | 17.48 | $15.72 | 454800 |
| 2025-04-16 | 17.66 | $15.68 | 702038 |
| 2025-04-15 | 17.87 | $16.17 | 626800 |
| 2025-04-14 | 18.05 | $16.28 | 408200 |
| 2025-04-11 | 18.23 | $16.44 | 502900 |
| 2025-04-10 | 18.42 | $16.55 | 826400 |
| 2025-04-09 | 18.62 | $17.73 | 955015 |
| 2025-04-08 | 18.71 | $16.21 | 1.1M |
| 2025-04-07 | 18.98 | $16.77 | 853100 |
| 2025-04-04 | 19.21 | $17.38 | 1.3M |
| 2025-04-03 | 19.40 | $17.38 | 982423 |
| 2025-04-02 | 19.61 | $19.22 | 740512 |
| 2025-04-01 | 19.66 | $19.20 | 877424 |
| 2025-03-31 | 19.70 | $19.14 | 978400 |
| 2025-03-28 | 19.76 | $19.76 | 991100 |
| 2025-03-27 | 19.76 | $20.30 | 2.0M |
| 2025-03-26 | 19.71 | $18.34 | 1.6M |
| 2025-03-25 | 19.85 | $18.61 | 624400 |
| 2025-03-24 | 19.98 | $19.02 | 435100 |
| 2025-03-21 | 20.08 | $18.49 | 1.8M |
| 2025-03-20 | 20.25 | $18.96 | 514300 |
| 2025-03-19 | 20.39 | $19.27 | 570800 |
| 2025-03-18 | 20.50 | $19.05 | 409619 |
| 2025-03-17 | 20.66 | $19.24 | 523200 |
| 2025-03-14 | 20.81 | $19.13 | 443523 |
| 2025-03-13 | 20.98 | $18.91 | 476300 |
| 2025-03-12 | 21.20 | $19.56 | 484700 |
| 2025-03-11 | 21.37 | $19.98 | 506500 |
| 2025-03-10 | 21.52 | $20.51 | 443341 |
| 2025-03-07 | 21.63 | $20.94 | 303314 |
| 2025-03-06 | 21.70 | $20.66 | 377808 |
| 2025-03-05 | 21.81 | $20.51 | 478322 |
| 2025-03-04 | 21.95 | $20.74 | 483229 |
| 2025-03-03 | 22.07 | $21.03 | 609044 |
| 2025-02-28 | 22.18 | $21.50 | 580000 |
| 2025-02-27 | 22.25 | $21.33 | 471403 |
| 2025-02-26 | 22.35 | $22.28 | 462021 |
| 2025-02-25 | 22.36 | $22.44 | 568938 |
| 2025-02-24 | 22.35 | $21.94 | 465200 |
| 2025-02-21 | 22.39 | $22.24 | 427100 |
| 2025-02-20 | 22.41 | $22.70 | 329200 |
| 2025-02-19 | 22.38 | $22.80 | 311800 |
| 2025-02-18 | 22.33 | $22.71 | 274419 |
| 2025-02-14 | 22.29 | $22.73 | 259622 |
| 2025-02-13 | 22.25 | $22.55 | 358000 |
| 2025-02-12 | 22.22 | $22.35 | 475312 |
| 2025-02-11 | 22.20 | $22.60 | 373100 |
| 2025-02-10 | 22.16 | $22.17 | 941009 |
| 2025-02-07 | 22.16 | $21.75 | 472700 |
| 2025-02-06 | 22.20 | $21.96 | 444834 |
| 2025-02-05 | 22.23 | $21.71 | 488100 |
| 2025-02-04 | 22.28 | $21.56 | 448400 |
| 2025-02-03 | 22.36 | $21.02 | 493200 |
| 2025-01-31 | 22.50 | $22.44 | 591000 |
| 2025-01-30 | 22.50 | $22.80 | 306300 |
| 2025-01-29 | 22.47 | $22.47 | 361300 |
| 2025-01-28 | 22.47 | $22.90 | 555800 |
| 2025-01-27 | 22.43 | $23.29 | 751410 |
| 2025-01-24 | 22.34 | $22.50 | 431112 |
| 2025-01-23 | 22.32 | $22.38 | 631614 |
| 2025-01-22 | 22.32 | $22.02 | 612100 |
| 2025-01-21 | 22.35 | $22.12 | 800325 |
| 2025-01-17 | 22.37 | $21.85 | 569600 |
| 2025-01-16 | 22.42 | $21.37 | 953822 |
| 2025-01-15 | 22.54 | $21.90 | 597500 |
| 2025-01-14 | 22.60 | $21.47 | 532100 |
| 2025-01-13 | 22.72 | $21.65 | 663442 |
| 2025-01-10 | 22.83 | $21.42 | 496900 |
| 2025-01-08 | 22.98 | $21.87 | 855945 |
| 2025-01-07 | 23.10 | $21.95 | 715300 |
| 2025-01-06 | 23.22 | $22.25 | 449245 |
| 2025-01-03 | 23.32 | $22.33 | 676217 |
| 2025-01-02 | 23.43 | $22.41 | 424707 |
| 2024-12-31 | 23.54 | $22.59 | 495483 |
| 2024-12-30 | 23.64 | $22.30 | 524805 |
| 2024-12-27 | 23.78 | $22.43 | 637216 |
| 2024-12-26 | 23.92 | $22.43 | 605012 |
| 2024-12-24 | 24.08 | $22.03 | 386900 |
| 2024-12-23 | 24.29 | $22.07 | 1.2M |
| 2024-12-20 | 24.52 | $22.39 | 6.4M |
| 2024-12-19 | 24.75 | $23.00 | 3.2M |
| 2024-12-18 | 24.93 | $24.33 | 1.6M |
| 2024-12-17 | 25.00 | $25.29 | 1.2M |
| 2024-12-16 | 24.97 | $25.37 | 914637 |
| 2024-12-13 | 24.92 | $25.11 | 636300 |
| 2024-12-12 | 24.90 | $24.64 | 614525 |
| 2024-12-11 | 24.93 | $24.94 | 639147 |
| 2024-12-10 | 24.93 | $25.25 | 419241 |
| 2024-12-09 | 24.90 | $25.81 | 374336 |
| 2024-12-06 | 24.80 | $25.12 | 331673 |
| 2024-12-05 | 24.77 | $25.00 | 485500 |
| 2024-12-04 | 24.74 | $25.74 | 720338 |
| 2024-12-03 | 24.64 | $25.44 | 590900 |
| 2024-12-02 | 24.55 | $25.89 | 521100 |
| 2024-11-29 | 24.41 | $25.14 | 302100 |
| 2024-11-27 | 24.33 | $25.45 | 479649 |
| 2024-11-26 | 24.22 | $25.25 | 539519 |
| 2024-11-25 | 24.11 | $25.53 | 664348 |
| 2024-11-22 | 23.96 | $24.53 | 452200 |
| 2024-11-21 | 23.90 | $23.73 | 534729 |
| 2024-11-20 | 23.92 | $23.45 | 483215 |
| 2024-11-19 | 23.97 | $23.48 | 614200 |
| 2024-11-18 | 24.02 | $23.76 | 483427 |
| 2024-11-15 | 24.04 | $23.88 | 567020 |
| 2024-11-14 | 24.06 | $24.06 | 462000 |
| 2024-11-13 | 24.06 | $24.04 | 451802 |
| 2024-11-12 | 24.06 | $24.62 | 485900 |
| 2024-11-11 | 24.01 | $24.70 | 365506 |
| 2024-11-08 | 23.93 | $24.09 | 491100 |
| 2024-11-07 | 23.92 | $24.23 | 707545 |
| 2024-11-06 | 23.88 | $24.57 | 674500 |
| 2024-11-05 | 23.81 | $23.47 | 391900 |
| 2024-11-04 | 23.85 | $23.17 | 457100 |
| 2024-11-01 | 23.92 | $22.80 | 535400 |
| 2024-10-31 | 24.04 | $22.36 | 469713 |
| 2024-10-30 | 24.21 | $23.01 | 376700 |
| 2024-10-29 | 24.34 | $23.23 | 608200 |
| 2024-10-28 | 24.45 | $23.60 | 476809 |
| 2024-10-25 | 24.54 | $23.49 | 630606 |
| 2024-10-24 | 24.66 | $23.59 | 525114 |
| 2024-10-23 | 24.77 | $23.73 | 476245 |
| 2024-10-22 | 24.88 | $24.37 | 595106 |
| 2024-10-21 | 24.93 | $24.59 | 554277 |
| 2024-10-18 | 24.97 | $25.26 | 457715 |
| 2024-10-17 | 24.94 | $25.54 | 373500 |
| 2024-10-16 | 24.87 | $25.11 | 550100 |
| 2024-10-15 | 24.85 | $24.43 | 611924 |
| 2024-10-14 | 24.89 | $24.37 | 392900 |
| 2024-10-11 | 24.95 | $24.00 | 477007 |
| 2024-10-10 | 25.05 | $23.61 | 607312 |
| 2024-10-09 | 25.20 | $24.21 | 667109 |
| 2024-10-08 | 25.30 | $24.39 | 461645 |
| 2024-10-07 | 25.40 | $24.68 | 399403 |
| 2024-10-04 | 25.47 | $24.56 | 370563 |
| 2024-10-03 | 25.57 | $24.00 | 485136 |
| 2024-10-02 | 25.73 | $24.15 | 474401 |
| 2024-10-01 | 25.90 | $24.67 | 618100 |
| 2024-09-30 | 26.03 | $24.76 | 1.0M |
| 2024-09-27 | 26.16 | $24.39 | 1.2M |
| 2024-09-26 | 26.35 | $24.83 | 1.4M |
| 2024-09-25 | 26.51 | $23.96 | 886300 |
| 2024-09-24 | 26.78 | $24.68 | 911000 |
| 2024-09-23 | 27.00 | $24.28 | 1.3M |
| 2024-09-20 | 27.28 | $23.50 | 4.4M |
| 2024-09-19 | 27.68 | $27.47 | 1.2M |
| 2024-09-18 | 27.70 | $27.69 | 514907 |
| 2024-09-17 | 27.70 | $27.43 | 425400 |
| 2024-09-16 | 27.73 | $27.19 | 424324 |
| 2024-09-13 | 27.79 | $27.02 | 667500 |
| 2024-09-12 | 27.87 | $26.00 | 656400 |
| 2024-09-11 | 28.07 | $26.37 | 327800 |
| 2024-09-10 | 28.25 | $26.40 | 358328 |
| 2024-09-09 | 28.44 | $26.42 | 452600 |
| 2024-09-06 | 28.65 | $26.87 | 322037 |
| 2024-09-05 | 28.84 | $28.09 | 236601 |
| 2024-09-04 | 28.92 | $28.08 | 291331 |
| 2024-09-03 | 29.01 | $28.36 | 417100 |
| 2024-08-30 | 29.08 | $29.45 | 384300 |
| 2024-08-29 | 29.04 | $29.22 | 383300 |
| 2024-08-28 | 29.02 | $29.40 | 291700 |
| 2024-08-27 | 28.98 | $29.73 | 455323 |
| 2024-08-26 | 28.90 | $29.98 | 516600 |
| 2024-08-23 | 28.79 | $29.85 | 396858 |
| 2024-08-22 | 28.67 | $28.82 | 290644 |
| 2024-08-21 | 28.66 | $29.21 | 234817 |
| 2024-08-20 | 28.60 | $28.63 | 304021 |
| 2024-08-19 | 28.60 | $29.32 | 290528 |
| 2024-08-16 | 28.52 | $29.00 | 312247 |
| 2024-08-15 | 28.47 | $29.22 | 315746 |
| 2024-08-14 | 28.39 | $28.10 | 249505 |
| 2024-08-13 | 28.42 | $28.27 | 368425 |
| 2024-08-12 | 28.44 | $27.14 | 399300 |
| 2024-08-09 | 28.58 | $28.12 | 265600 |
| 2024-08-08 | 28.63 | $28.17 | 342100 |
| 2024-08-07 | 28.67 | $27.73 | 464000 |
| 2024-08-06 | 28.77 | $28.53 | 728500 |
| 2024-08-05 | 28.80 | $28.22 | 882400 |
| 2024-08-02 | 28.86 | $29.37 | 511841 |
| 2024-08-01 | 28.81 | $30.19 | 611200 |
| 2024-07-31 | 28.66 | $31.02 | 771300 |
| 2024-07-30 | 28.41 | $30.12 | 512000 |
| 2024-07-29 | 28.23 | $30.07 | 575000 |
| 2024-07-26 | 28.04 | $29.85 | 378100 |
| 2024-07-25 | 27.85 | $29.69 | 518100 |
| 2024-07-24 | 27.65 | $28.33 | 367404 |
| 2024-07-23 | 27.58 | $29.28 | 424736 |
| 2024-07-22 | 27.41 | $28.93 | 510440 |
| 2024-07-19 | 27.24 | $28.54 | 450829 |
| 2024-07-18 | 27.11 | $28.91 | 510000 |
| 2024-07-17 | 26.92 | $29.41 | 588522 |
| 2024-07-16 | 26.66 | $28.57 | 550827 |
| 2024-07-15 | 26.45 | $27.72 | 504346 |
| 2024-07-12 | 26.32 | $27.31 | 365707 |
| 2024-07-11 | 26.22 | $27.10 | 453318 |
| 2024-07-10 | 26.12 | $25.99 | 328200 |
| 2024-07-09 | 26.14 | $25.91 | 373100 |
| 2024-07-08 | 26.16 | $26.53 | 382100 |
| 2024-07-05 | 26.12 | $26.13 | 378600 |
| 2024-07-03 | 26.12 | $26.24 | 250442 |
| 2024-07-02 | 26.11 | $26.47 | 407500 |
| 2024-07-01 | 26.07 | $26.46 | 518510 |
| 2024-06-28 | 26.03 | $26.49 | 887400 |
| 2024-06-27 | 25.99 | $26.42 | 722856 |
| 2024-06-26 | 25.94 | $26.15 | 997526 |
| 2024-06-25 | 25.92 | $25.64 | 487843 |
| 2024-06-24 | 25.95 | $26.00 | 443400 |
| 2024-06-21 | 25.94 | $25.60 | 1.8M |
| 2024-06-20 | 25.98 | $25.10 | 391019 |
| 2024-06-18 | 26.07 | $25.19 | 396000 |
| 2024-06-17 | 26.16 | $25.09 | 363907 |
| 2024-06-14 | 26.27 | $25.09 | 286716 |
| 2024-06-13 | 26.40 | $25.42 | 299600 |
| 2024-06-12 | 26.50 | $25.76 | 357040 |
| 2024-06-11 | 26.58 | $25.19 | 321223 |
| 2024-06-10 | 26.73 | $25.47 | 331100 |
| 2024-06-07 | 26.86 | $25.82 | 335800 |
| 2024-06-06 | 26.97 | $26.14 | 277700 |
| 2024-06-05 | 27.05 | $26.75 | 332643 |
| 2024-06-04 | 27.09 | $26.95 | 402545 |
| 2024-06-03 | 27.10 | $27.81 | 463300 |
| 2024-05-31 | 27.03 | $27.58 | 507700 |
| 2024-05-30 | 26.97 | $27.23 | 495649 |
| 2024-05-29 | 26.94 | $25.92 | 284800 |
| 2024-05-28 | 27.05 | $26.67 | 302742 |
| 2024-05-24 | 27.09 | $26.86 | 435800 |
| 2024-05-23 | 27.11 | $26.46 | 389337 |
| 2024-05-22 | 27.18 | $26.99 | 346503 |
| 2024-05-21 | 27.20 | $27.58 | 558100 |
| 2024-05-20 | 27.16 | $27.48 | 656218 |
| 2024-05-17 | 27.13 | $28.67 | 929900 |
| 2024-05-16 | 26.97 | $28.34 | 585140 |
| 2024-05-15 | 26.82 | $28.25 | 375435 |
| 2024-05-14 | 26.67 | $27.86 | 406200 |
| 2024-05-13 | 26.54 | $27.56 | 327922 |
| 2024-05-10 | 26.44 | $27.33 | 344600 |
| 2024-05-09 | 26.34 | $27.41 | 414900 |
| 2024-05-08 | 26.23 | $26.90 | 392000 |
| 2024-05-07 | 26.16 | $26.67 | 449241 |
| 2024-05-06 | 26.11 | $26.81 | 519025 |
| 2024-05-03 | 26.03 | $26.20 | 584300 |
| 2024-05-02 | 26.02 | $26.16 | 387217 |
| 2024-05-01 | 26.00 | $25.32 | 445807 |
| 2024-04-30 | 26.07 | $25.43 | 399917 |
| 2024-04-29 | 26.14 | $26.19 | 420214 |
| 2024-04-26 | 26.14 | $25.73 | 648206 |
| 2024-04-25 | 26.18 | $25.36 | 1.2M |
| 2024-04-24 | 26.26 | $25.35 | 589267 |
| 2024-04-23 | 26.36 | $26.16 | 572731 |
| 2024-04-22 | 26.38 | $25.55 | 381500 |
| 2024-04-19 | 26.47 | $25.12 | 408330 |
| 2024-04-18 | 26.61 | $24.78 | 498200 |
| 2024-04-17 | 26.80 | $24.50 | 544600 |
| 2024-04-16 | 27.05 | $24.56 | 584532 |
| 2024-04-15 | 27.31 | $25.03 | 670546 |
| 2024-04-12 | 27.55 | $25.98 | 512735 |
| 2024-04-11 | 27.71 | $26.12 | 447500 |
| 2024-04-10 | 27.88 | $25.72 | 647337 |
| 2024-04-09 | 28.11 | $27.72 | 591876 |
| 2024-04-08 | 28.15 | $27.21 | 422046 |
| 2024-04-05 | 28.25 | $26.75 | 705200 |
| 2024-04-04 | 28.40 | $26.89 | 781100 |
| 2024-04-03 | 28.56 | $26.67 | 802800 |
| 2024-04-02 | 28.76 | $25.98 | 1.2M |
| 2024-04-01 | 29.06 | $26.14 | 1.3M |
| 2024-03-28 | 29.36 | $24.76 | 3.3M |
| 2024-03-27 | 29.85 | $30.53 | 1.1M |
| 2024-03-26 | 29.77 | $29.98 | 867024 |
| 2024-03-25 | 29.75 | $29.88 | 1.3M |
| 2024-03-22 | 29.74 | $29.58 | 657946 |
| 2024-03-21 | 29.76 | $29.88 | 758200 |
| 2024-03-20 | 29.74 | $30.47 | 727300 |
| 2024-03-19 | 29.67 | $30.15 | 714100 |
| 2024-03-18 | 29.62 | $29.88 | 1.6M |
| 2024-03-15 | 29.59 | $30.44 | 7.9M |
| 2024-03-14 | 29.50 | $29.96 | 838500 |
| 2024-03-13 | 29.45 | $30.19 | 616900 |
| 2024-03-12 | 29.37 | $29.61 | 600700 |
| 2024-03-11 | 29.35 | $29.60 | 770018 |
| 2024-03-08 | 29.32 | $30.35 | 1.3M |
| 2024-03-07 | 29.21 | $29.57 | 879109 |
| 2024-03-06 | 29.17 | $29.40 | 2.0M |
| 2024-03-05 | 29.15 | $30.13 | 900647 |
| 2024-03-04 | 29.05 | $30.00 | 630477 |
| 2024-03-01 | 28.95 | $29.68 | 593205 |
| 2024-02-29 | 28.87 | $30.55 | 1.4M |
| 2024-02-28 | 28.69 | $30.15 | 647600 |
| 2024-02-27 | 28.54 | $30.28 | 486900 |
| 2024-02-26 | 28.35 | $29.35 | 361218 |
| 2024-02-23 | 28.25 | $29.41 | 433318 |
| 2024-02-22 | 28.13 | $29.39 | 448200 |
| 2024-02-21 | 27.99 | $29.04 | 509940 |
| 2024-02-20 | 27.88 | $28.69 | 602794 |
| 2024-02-16 | 27.80 | $30.05 | 658000 |
| 2024-02-15 | 27.56 | $30.44 | 756900 |
| 2024-02-14 | 27.26 | $28.95 | 528700 |
| 2024-02-13 | 27.08 | $27.70 | 753400 |
| 2024-02-12 | 27.02 | $28.61 | 522600 |
| 2024-02-09 | 26.85 | $27.48 | 563026 |
| 2024-02-08 | 26.78 | $27.30 | 545100 |
| 2024-02-07 | 26.73 | $26.82 | 442819 |
| 2024-02-06 | 26.72 | $26.74 | 395845 |
| 2024-02-05 | 26.72 | $26.74 | 413739 |
| 2024-02-02 | 26.71 | $26.92 | 559036 |
| 2024-02-01 | 26.69 | $27.27 | 527030 |
| 2024-01-31 | 26.63 | $26.59 | 614206 |
| 2024-01-30 | 26.64 | $27.73 | 672900 |
| 2024-01-29 | 26.52 | $27.42 | 545100 |
| 2024-01-26 | 26.43 | $27.04 | 674600 |
| 2024-01-25 | 26.36 | $27.21 | 642400 |
| 2024-01-24 | 26.27 | $26.82 | 564526 |
| 2024-01-23 | 26.22 | $27.00 | 680505 |
| 2024-01-22 | 26.13 | $26.87 | 787041 |
| 2024-01-19 | 26.05 | $25.44 | 565914 |
| 2024-01-18 | 26.12 | $24.90 | 731800 |
| 2024-01-17 | 26.25 | $24.75 | 582715 |
| 2024-01-16 | 26.41 | $25.05 | 519800 |
| 2024-01-12 | 26.55 | $25.47 | 412700 |
| 2024-01-11 | 26.66 | $25.81 | 611500 |
| 2024-01-10 | 26.75 | $25.73 | 597200 |
| 2024-01-09 | 26.86 | $25.89 | 510320 |
| 2024-01-08 | 26.96 | $26.17 | 653400 |
| 2024-01-05 | 27.04 | $25.98 | 600121 |
| 2024-01-04 | 27.16 | $26.37 | 600100 |
| 2024-01-03 | 27.24 | $26.45 | 905848 |
| 2024-01-02 | 27.32 | $26.49 | 545000 |
| 2023-12-29 | 27.41 | $26.68 | 558400 |
| 2023-12-28 | 27.49 | $26.75 | 606158 |
| 2023-12-27 | 27.56 | $27.13 | 475116 |
| 2023-12-26 | 27.61 | $27.57 | 607900 |
| 2023-12-22 | 27.61 | $28.00 | 905900 |
| 2023-12-21 | 27.57 | $28.10 | 1.5M |
| 2023-12-20 | 27.52 | $29.00 | 1.6M |
| 2023-12-19 | 27.36 | $28.95 | 811838 |
| 2023-12-18 | 27.20 | $28.80 | 823047 |
| 2023-12-15 | 27.03 | $28.55 | 2.2M |
| 2023-12-14 | 26.87 | $29.61 | 791900 |
| 2023-12-13 | 26.58 | $28.40 | 1.0M |
| 2023-12-12 | 26.38 | $27.63 | 486700 |
| 2023-12-11 | 26.25 | $27.70 | 563417 |
| 2023-12-08 | 26.10 | $27.82 | 463403 |
| 2023-12-07 | 25.92 | $27.84 | 587934 |
| 2023-12-06 | 25.72 | $27.29 | 573100 |
| 2023-12-05 | 25.55 | $27.06 | 424000 |
| 2023-12-04 | 25.39 | $27.17 | 608016 |
| 2023-12-01 | 25.21 | $26.66 | 997700 |
| 2023-11-30 | 25.06 | $25.80 | 369300 |
| 2023-11-29 | 24.98 | $25.79 | 306425 |
| 2023-11-28 | 24.89 | $25.37 | 283049 |
| 2023-11-27 | 24.84 | $25.64 | 278325 |
| 2023-11-24 | 24.76 | $25.59 | 137034 |
| 2023-11-22 | 24.67 | $25.70 | 286700 |
| 2023-11-21 | 24.56 | $25.83 | 461000 |
| 2023-11-20 | 24.43 | $25.80 | 429904 |
| 2023-11-17 | 24.28 | $25.01 | 413114 |
| 2023-11-16 | 24.21 | $24.77 | 310625 |
| 2023-11-15 | 24.15 | $25.53 | 402603 |
| 2023-11-14 | 24.00 | $25.57 | 371100 |
| 2023-11-13 | 23.83 | $23.95 | 291600 |
| 2023-11-10 | 23.82 | $24.19 | 274100 |
| 2023-11-09 | 23.78 | $23.89 | 321343 |
| 2023-11-08 | 23.77 | $24.50 | 329733 |
| 2023-11-07 | 23.70 | $24.37 | 239300 |
| 2023-11-06 | 23.63 | $24.57 | 311500 |
| 2023-11-03 | 23.53 | $24.90 | 487612 |
| 2023-11-02 | 23.38 | $24.33 | 355531 |
| 2023-11-01 | 23.28 | $23.81 | 477500 |
| 2023-10-31 | 23.23 | $23.50 | 427900 |
| 2023-10-30 | 23.20 | $23.03 | 486000 |
| 2023-10-27 | 23.21 | $22.61 | 484200 |
| 2023-10-26 | 23.28 | $22.98 | 499500 |
| 2023-10-25 | 23.31 | $22.91 | 506813 |
| 2023-10-24 | 23.35 | $23.05 | 595800 |
| 2023-10-23 | 23.38 | $22.90 | 633900 |
| 2023-10-20 | 23.43 | $23.04 | 633600 |
| 2023-10-19 | 23.48 | $23.55 | 676400 |
| 2023-10-18 | 23.47 | $24.21 | 688746 |
| 2023-10-17 | 23.39 | $25.92 | 737131 |
| 2023-10-16 | 23.12 | $25.26 | 764300 |
| 2023-10-13 | 22.90 | $24.50 | 549800 |
| 2023-10-12 | 22.73 | $24.82 | 578200 |
| 2023-10-11 | 22.51 | $25.53 | 698134 |
| 2023-10-10 | 22.19 | $25.24 | 946923 |
| 2023-10-09 | 21.87 | $24.45 | 681417 |
| 2023-10-06 | 21.60 | $23.91 | 860900 |
| 2023-10-05 | 21.35 | $23.58 | 617231 |
| 2023-10-04 | 21.12 | $23.66 | 624600 |
| 2023-10-03 | 20.85 | $23.65 | 823300 |
| 2023-10-02 | 20.56 | $23.62 | 1.3M |
| 2023-09-29 | 20.24 | $24.45 | 1.2M |
| 2023-09-28 | 19.79 | $23.46 | 1.9M |
| 2023-09-27 | 19.41 | $24.51 | 7.6M |
| 2023-09-26 | 18.87 | $19.15 | 913202 |
| 2023-09-25 | 18.84 | $19.75 | 550600 |
| 2023-09-22 | 18.75 | $19.98 | 732411 |
| 2023-09-21 | 18.62 | $20.35 | 1.0M |
| 2023-09-20 | 18.43 | $19.89 | 768800 |
| 2023-09-19 | 18.28 | $19.01 | 502900 |
| 2023-09-18 | 18.20 | $18.14 | 336700 |
| 2023-09-15 | 18.21 | $18.18 | 1.6M |
| 2023-09-14 | 18.21 | $18.55 | 630074 |
| 2023-09-13 | 18.18 | $17.39 | 444700 |
| 2023-09-12 | 18.26 | $17.03 | 378700 |
| 2023-09-11 | 18.39 | $16.70 | 618700 |
| 2023-09-08 | 18.57 | $16.98 | 628039 |
| 2023-09-07 | 18.73 | $17.35 | 655916 |
| 2023-09-06 | 18.88 | $18.32 | 417302 |
| 2023-09-05 | 18.94 | $18.57 | 641700 |
| 2023-09-01 | 18.98 | $19.37 | 594900 |
| 2023-08-31 | 18.93 | $19.10 | 432600 |
| 2023-08-30 | 18.92 | $19.25 | 317732 |
| 2023-08-29 | 18.88 | $18.85 | 442100 |
| 2023-08-28 | 18.89 | $18.68 | 312700 |
| 2023-08-25 | 18.91 | $18.45 | 411600 |
| 2023-08-24 | 18.95 | $18.23 | 556348 |
| 2023-08-23 | 19.03 | $18.51 | 422107 |
| 2023-08-22 | 19.09 | $18.49 | 439535 |
| 2023-08-21 | 19.15 | $18.68 | 429204 |
| 2023-08-18 | 19.20 | $19.05 | 491623 |
| 2023-08-17 | 19.21 | $19.19 | 433000 |
| 2023-08-16 | 19.22 | $19.52 | 447101 |
| 2023-08-15 | 19.18 | $19.82 | 380300 |
| 2023-08-14 | 19.12 | $20.07 | 401600 |
| 2023-08-11 | 19.02 | $20.09 | 431600 |
| 2023-08-10 | 18.90 | $20.07 | 394000 |
| 2023-08-09 | 18.78 | $19.94 | 374600 |
| 2023-08-08 | 18.66 | $19.76 | 370400 |
| 2023-08-07 | 18.54 | $19.91 | 377439 |
| 2023-08-04 | 18.40 | $19.73 | 373300 |
| 2023-08-03 | 18.26 | $19.98 | 601048 |
| 2023-08-02 | 18.08 | $19.77 | 571300 |
| 2023-08-01 | 17.90 | $19.87 | 599400 |
| 2023-07-31 | 17.69 | $19.57 | 527100 |
| 2023-07-28 | 17.49 | $19.37 | 485031 |
| 2023-07-27 | 17.30 | $19.22 | 738224 |
| 2023-07-26 | 17.09 | $19.56 | 680121 |
| 2023-07-25 | 16.83 | $19.15 | 687900 |
| 2023-07-24 | 16.59 | $18.96 | 1.4M |
| 2023-07-21 | 16.34 | $18.29 | 1.2M |
| 2023-07-20 | 16.14 | $17.63 | 769613 |
| 2023-07-19 | 15.98 | $17.86 | 864428 |
| 2023-07-18 | 15.78 | $17.29 | 772500 |
| 2023-07-17 | 15.62 | $16.89 | 752301 |
| 2023-07-14 | 15.49 | $17.07 | 1.5M |
| 2023-07-13 | 15.32 | $17.48 | 2.5M |
| 2023-07-12 | 15.09 | $16.46 | 1.5M |
| 2023-07-11 | 14.95 | $15.92 | 1.4M |
| 2023-07-10 | 14.85 | $15.33 | 901600 |
| 2023-07-07 | 14.80 | $15.35 | 837042 |
| 2023-07-06 | 14.74 | $15.02 | 571900 |
| 2023-07-05 | 14.71 | $15.10 | 860159 |
| 2023-07-03 | 14.67 | $15.16 | 258400 |
| 2023-06-30 | 14.62 | $14.78 | 449041 |
| 2023-06-29 | 14.60 | $14.66 | 642400 |
| 2023-06-28 | 14.60 | $14.37 | 805000 |
| 2023-06-27 | 14.62 | $14.54 | 610200 |
| 2023-06-26 | 14.63 | $14.24 | 1.4M |
| 2023-06-23 | 14.67 | $14.39 | 1.4M |
| 2023-06-22 | 14.70 | $14.61 | 1.1M |
| 2023-06-21 | 14.71 | $14.19 | 701400 |
| 2023-06-20 | 14.76 | $14.29 | 695321 |
| 2023-06-16 | 14.81 | $14.62 | 1.6M |
| 2023-06-15 | 14.83 | $14.56 | 737007 |
| 2023-06-14 | 14.86 | $14.37 | 599800 |
| 2023-06-13 | 14.91 | $14.60 | 1.6M |
| 2023-06-12 | 14.94 | $14.42 | 638100 |
| 2023-06-09 | 15.00 | $14.40 | 564825 |
| 2023-06-08 | 15.06 | $14.60 | 835900 |
| 2023-06-07 | 15.11 | $15.27 | 1.1M |
| 2023-06-06 | 15.09 | $14.68 | 863917 |
| 2023-06-05 | 15.14 | $13.81 | 901000 |
| 2023-06-02 | 15.28 | $14.24 | 721300 |
| 2023-06-01 | 15.39 | $13.53 | 838415 |
| 2023-05-31 | 15.58 | $13.55 | 1.0M |
| 2023-05-30 | 15.80 | $14.26 | 848549 |
| 2023-05-26 | 15.96 | $14.69 | 565928 |
| 2023-05-25 | 16.09 | $14.51 | 814700 |
| 2023-05-24 | 16.26 | $14.80 | 783775 |
| 2023-05-23 | 16.41 | $15.46 | 627520 |
| 2023-05-22 | 16.51 | $15.61 | 594800 |
| 2023-05-19 | 16.61 | $15.75 | 795300 |
| 2023-05-18 | 16.70 | $16.52 | 703824 |
| 2023-05-17 | 16.71 | $16.00 | 587945 |
| 2023-05-16 | 16.79 | $15.45 | 593148 |
| 2023-05-15 | 16.93 | $16.27 | 576340 |
| 2023-05-12 | 17.00 | $16.31 | 628800 |
| 2023-05-11 | 17.07 | $16.67 | 604600 |
| 2023-05-10 | 17.11 | $16.58 | 869100 |
| 2023-05-09 | 17.17 | $16.69 | 726037 |
| 2023-05-08 | 17.22 | $16.77 | 980933 |
| 2023-05-05 | 17.27 | $15.89 | 1.4M |
| 2023-05-04 | 17.41 | $15.29 | 846137 |
| 2023-05-03 | 17.64 | $16.18 | 726495 |
| 2023-05-02 | 17.79 | $16.43 | 549032 |
| 2023-05-01 | 17.93 | $16.86 | 833900 |
| 2023-04-28 | 18.05 | $17.01 | 389215 |
| 2023-04-27 | 18.16 | $16.77 | 341600 |
| 2023-04-26 | 18.30 | $16.37 | 353126 |
| 2023-04-25 | 18.50 | $16.81 | 471803 |
| 2023-04-24 | 18.68 | $17.45 | 406741 |
| 2023-04-21 | 18.81 | $17.35 | 498300 |
| 2023-04-20 | 18.97 | $17.14 | 581348 |
| 2023-04-19 | 19.16 | $17.77 | 612900 |
| 2023-04-18 | 19.30 | $17.94 | 630876 |
| 2023-04-17 | 19.45 | $18.49 | 683700 |
| 2023-04-14 | 19.55 | $17.99 | 615718 |
| 2023-04-13 | 19.71 | $18.48 | 603044 |
| 2023-04-12 | 19.84 | $18.34 | 792900 |
| 2023-04-11 | 20.00 | $18.56 | 1.2M |
| 2023-04-10 | 20.15 | $18.17 | 609137 |
| 2023-04-06 | 20.36 | $18.36 | 407400 |
| 2023-04-05 | 20.57 | $18.49 | 590600 |
| 2023-04-04 | 20.79 | $19.01 | 672200 |
| 2023-04-03 | 20.98 | $20.26 | 441508 |
| 2023-03-31 | 21.06 | $20.45 | 700800 |
| 2023-03-30 | 21.12 | $19.98 | 415130 |
| 2023-03-29 | 21.24 | $19.98 | 505900 |
| 2023-03-28 | 21.37 | $20.16 | 520304 |
| 2023-03-27 | 21.50 | $20.40 | 609800 |
| 2023-03-24 | 21.61 | $19.94 | 778509 |
| 2023-03-23 | 21.79 | $19.73 | 1.0M |
| 2023-03-22 | 22.01 | $20.64 | 588330 |
| 2023-03-21 | 22.15 | $20.82 | 610746 |
| 2023-03-20 | 22.29 | $20.39 | 719847 |
| 2023-03-17 | 22.49 | $20.81 | 2.3M |
| 2023-03-16 | 22.67 | $21.15 | 780200 |
| 2023-03-15 | 22.83 | $21.08 | 627825 |
| 2023-03-14 | 23.01 | $21.27 | 779700 |
| 2023-03-13 | 23.20 | $21.18 | 508426 |
| 2023-03-10 | 23.41 | $22.44 | 502020 |
| 2023-03-09 | 23.51 | $22.91 | 358400 |
| 2023-03-08 | 23.57 | $23.26 | 448419 |
| 2023-03-07 | 23.61 | $23.27 | 577402 |
| 2023-03-06 | 23.64 | $22.79 | 799521 |
| 2023-03-03 | 23.73 | $25.16 | 503800 |
| 2023-03-02 | 23.58 | $24.18 | 441904 |
| 2023-03-01 | 23.52 | $24.13 | 278212 |
| 2023-02-28 | 23.46 | $23.87 | 415700 |
| 2023-02-27 | 23.41 | $23.75 | 253600 |
| 2023-02-24 | 23.38 | $23.62 | 370600 |
| 2023-02-23 | 23.35 | $23.92 | 277700 |
| 2023-02-22 | 23.29 | $23.62 | 439149 |
| 2023-02-21 | 23.26 | $23.38 | 426100 |
| 2023-02-17 | 23.24 | $24.09 | 275800 |
| 2023-02-16 | 23.15 | $23.73 | 305308 |
| 2023-02-15 | 23.09 | $23.73 | 293549 |
| 2023-02-14 | 23.03 | $23.44 | 331900 |
| 2023-02-13 | 22.98 | $23.44 | 243000 |
| 2023-02-10 | 22.94 | $22.92 | 345142 |
| 2023-02-09 | 22.94 | $22.62 | 251000 |
| 2023-02-08 | 22.97 | $23.09 | 260326 |
| 2023-02-07 | 22.96 | $23.65 | 316500 |
| 2023-02-06 | 22.88 | $23.20 | 333515 |
| 2023-02-03 | 22.85 | $24.12 | 649500 |
| 2023-02-02 | 22.72 | $24.15 | 635745 |
| 2023-02-01 | 22.57 | $23.97 | 804720 |
| 2023-01-31 | 22.42 | $23.88 | 364210 |
| 2023-01-30 | 22.27 | $22.84 | 363509 |
| 2023-01-27 | 22.20 | $23.16 | 262001 |
| 2023-01-26 | 22.10 | $22.77 | 299900 |
| 2023-01-25 | 22.03 | $22.70 | 298021 |
| 2023-01-24 | 21.96 | $22.75 | 292415 |
| 2023-01-23 | 21.88 | $22.83 | 402720 |
| 2023-01-20 | 21.78 | $22.53 | 398700 |
| 2023-01-19 | 21.70 | $21.94 | 454413 |
| 2023-01-18 | 21.68 | $22.59 | 435713 |
| 2023-01-17 | 21.58 | $23.57 | 651600 |
| 2023-01-13 | 21.37 | $22.73 | 425500 |
| 2023-01-12 | 21.23 | $23.04 | 532031 |
| 2023-01-11 | 21.04 | $22.44 | 537500 |
| 2023-01-10 | 20.89 | $22.21 | 437300 |
| 2023-01-09 | 20.75 | $22.17 | 855700 |
| 2023-01-06 | 20.60 | $21.70 | 576421 |
| 2023-01-05 | 20.49 | $21.67 | 522200 |
| 2023-01-04 | 20.36 | $21.20 | 423900 |
| 2023-01-03 | 20.28 | $21.26 | 509927 |
| 2022-12-30 | 20.17 | $21.01 | 523700 |
| 2022-12-29 | 20.08 | $21.08 | 557800 |
| 2022-12-28 | 19.98 | $20.49 | 466700 |
| 2022-12-27 | 19.93 | $21.26 | 531400 |
| 2022-12-23 | 19.78 | $21.13 | 893014 |
| 2022-12-22 | 19.64 | $20.85 | 1.9M |
| 2022-12-21 | 19.52 | $18.27 | 955249 |
| 2022-12-20 | 19.65 | $18.16 | 945036 |
| 2022-12-19 | 19.80 | $17.48 | 934700 |
| 2022-12-16 | 20.05 | $18.54 | 1.9M |
| 2022-12-15 | 20.21 | $18.86 | 565208 |
| 2022-12-14 | 20.35 | $19.40 | 897600 |
| 2022-12-13 | 20.45 | $19.76 | 1.4M |
| 2022-12-12 | 20.52 | $19.58 | 725119 |
| 2022-12-09 | 20.62 | $18.92 | 566900 |
| 2022-12-08 | 20.80 | $19.01 | 806800 |
| 2022-12-07 | 20.99 | $18.84 | 765601 |
| 2022-12-06 | 21.21 | $19.41 | 548534 |
| 2022-12-05 | 21.40 | $19.40 | 1.0M |
| 2022-12-02 | 21.62 | $20.27 | 554000 |
| 2022-12-01 | 21.76 | $20.32 | 797353 |
| 2022-11-30 | 21.91 | $20.39 | 1.5M |
| 2022-11-29 | 22.07 | $22.37 | 377200 |
| 2022-11-28 | 22.04 | $22.07 | 551016 |
| 2022-11-25 | 22.03 | $22.89 | 115000 |
| 2022-11-23 | 21.94 | $23.07 | 395630 |
| 2022-11-22 | 21.82 | $22.72 | 502303 |
| 2022-11-21 | 21.73 | $22.80 | 464000 |
| 2022-11-18 | 21.62 | $22.64 | 528100 |
| 2022-11-17 | 21.51 | $22.78 | 355800 |
| 2022-11-16 | 21.38 | $22.77 | 559100 |
| 2022-11-15 | 21.23 | $23.62 | 392300 |
| 2022-11-14 | 20.98 | $23.35 | 565700 |
| 2022-11-11 | 20.73 | $24.01 | 663800 |
| 2022-11-10 | 20.38 | $23.04 | 756000 |
| 2022-11-09 | 20.10 | $20.51 | 518400 |
| 2022-11-08 | 20.06 | $21.48 | 425239 |
| 2022-11-07 | 19.91 | $21.56 | 720300 |
| 2022-11-04 | 19.74 | $20.83 | 623120 |
| 2022-11-03 | 19.62 | $20.27 | 638700 |
| 2022-11-02 | 19.55 | $20.28 | 755738 |
| 2022-11-01 | 19.48 | $21.21 | 765249 |
| 2022-10-31 | 19.29 | $21.18 | 1.1M |
| 2022-10-28 | 19.10 | $20.82 | 865122 |
| 2022-10-27 | 18.91 | $19.96 | 1.0M |
| 2022-10-26 | 18.80 | $19.58 | 921518 |
| 2022-10-25 | 18.72 | $19.19 | 872600 |
| 2022-10-24 | 18.67 | $18.18 | 702345 |
| 2022-10-21 | 18.73 | $17.90 | 1.2M |
| 2022-10-20 | 18.81 | $17.49 | 1.0M |
| 2022-10-19 | 18.95 | $18.03 | 1.5M |
| 2022-10-18 | 19.05 | $18.20 | 1.5M |
| 2022-10-17 | 19.14 | $17.86 | 17.3M |
| 2022-10-14 | 19.27 | $17.70 | 4.3M |
| 2022-10-13 | 19.44 | $17.00 | 1.3M |
| 2022-10-12 | 19.69 | $17.29 | 703926 |
| 2022-10-11 | 19.95 | $17.30 | 679600 |
| 2022-10-10 | 20.23 | $17.39 | 516400 |
| 2022-10-07 | 20.53 | $17.36 | 1.0M |
| 2022-10-06 | 20.86 | $17.86 | 646925 |
| 2022-10-05 | 21.17 | $18.33 | 1.0M |
| 2022-10-04 | 21.47 | $18.56 | 2.1M |
| 2022-10-03 | 21.78 | $16.97 | 2.1M |
| 2022-09-30 | 22.29 | $15.60 | 2.5M |
| 2022-09-29 | 22.99 | $16.96 | 3.1M |
| 2022-09-28 | 23.63 | $19.87 | 979400 |
| 2022-09-27 | 24.02 | $19.11 | 876436 |
| 2022-09-26 | 24.54 | $19.20 | 936100 |
| 2022-09-23 | 25.10 | $19.90 | 1.3M |
| 2022-09-22 | 25.65 | $21.42 | 994600 |
| 2022-09-21 | 26.09 | $22.10 | 622800 |
| 2022-09-20 | 26.51 | $22.57 | 901646 |
| 2022-09-19 | 26.93 | $23.97 | 697128 |
| 2022-09-16 | 27.24 | $23.83 | 1.1M |
| 2022-09-15 | 27.60 | $24.18 | 1.7M |
| 2022-09-14 | 27.96 | $25.45 | 813900 |
| 2022-09-13 | 28.22 | $25.94 | 873200 |
| 2022-09-12 | 28.46 | $26.80 | 2.4M |
| 2022-09-09 | 28.64 | $27.32 | 516900 |
| 2022-09-08 | 28.77 | $26.69 | 785400 |
| 2022-09-07 | 28.99 | $26.72 | 340501 |
| 2022-09-06 | 29.23 | $26.35 | 446118 |
| 2022-09-02 | 29.54 | $26.27 | 407507 |
| 2022-09-01 | 29.88 | $26.36 | 498024 |
| 2022-08-31 | 30.25 | $27.68 | 316003 |
| 2022-08-30 | 30.52 | $28.82 | 201609 |
| 2022-08-29 | 30.70 | $29.18 | 209039 |
| 2022-08-26 | 30.86 | $28.99 | 289900 |
| 2022-08-25 | 31.06 | $31.50 | 177319 |
| 2022-08-24 | 31.01 | $30.90 | 423700 |
| 2022-08-23 | 31.02 | $30.77 | 183242 |
| 2022-08-22 | 31.05 | $30.87 | 400646 |
| 2022-08-19 | 31.07 | $31.06 | 297900 |
| 2022-08-18 | 31.07 | $32.30 | 257200 |
| 2022-08-17 | 30.94 | $32.62 | 233119 |
| 2022-08-16 | 30.76 | $33.24 | 289927 |
| 2022-08-15 | 30.50 | $32.70 | 275020 |
| 2022-08-12 | 30.27 | $32.51 | 286900 |
| 2022-08-11 | 30.03 | $31.85 | 222700 |
| 2022-08-10 | 29.84 | $31.28 | 278800 |
| 2022-08-09 | 29.69 | $30.60 | 411631 |
| 2022-08-08 | 29.59 | $31.35 | 397311 |
| 2022-08-05 | 29.40 | $30.90 | 306700 |
| 2022-08-04 | 29.25 | $31.20 | 376000 |
| 2022-08-03 | 29.04 | $31.14 | 527800 |
| 2022-08-02 | 28.82 | $30.54 | 489806 |
| 2022-08-01 | 28.64 | $30.63 | 389300 |
| 2022-07-29 | 28.43 | $30.11 | 482528 |
| 2022-07-28 | 28.25 | $29.68 | 407942 |
| 2022-07-27 | 28.10 | $28.95 | 335320 |
| 2022-07-26 | 28.01 | $28.30 | 325400 |
| 2022-07-25 | 27.98 | $28.27 | 305730 |
| 2022-07-22 | 27.95 | $28.38 | 451000 |
| 2022-07-21 | 27.91 | $28.95 | 335100 |
| 2022-07-20 | 27.80 | $28.61 | 696827 |
| 2022-07-19 | 27.71 | $28.51 | 295800 |
| 2022-07-18 | 27.63 | $27.14 | 305000 |
| 2022-07-15 | 27.68 | $27.32 | 476700 |
| 2022-07-14 | 27.72 | $26.97 | 391800 |
| 2022-07-13 | 27.80 | $27.49 | 358000 |
| 2022-07-12 | 27.83 | $27.75 | 505416 |
| 2022-07-11 | 27.84 | $27.28 | 238100 |
| 2022-07-08 | 27.90 | $27.60 | 399703 |
| 2022-07-07 | 27.93 | $27.49 | 331932 |
| 2022-07-06 | 27.97 | $27.14 | 626245 |
| 2022-07-05 | 28.06 | $27.22 | 807400 |
| 2022-07-01 | 28.15 | $26.41 | 856400 |
| 2022-06-30 | 28.33 | $26.27 | 1.2M |
| 2022-06-29 | 28.55 | $28.00 | 818400 |
| 2022-06-28 | 28.61 | $28.41 | 408500 |
| 2022-06-27 | 28.63 | $29.04 | 504310 |
| 2022-06-24 | 28.59 | $28.66 | 732100 |
| 2022-06-23 | 28.58 | $27.88 | 458500 |
| 2022-06-22 | 28.65 | $26.86 | 511700 |
| 2022-06-21 | 28.84 | $26.78 | 499045 |
| 2022-06-17 | 29.06 | $26.48 | 864900 |
| 2022-06-16 | 29.33 | $25.86 | 439100 |
| 2022-06-15 | 29.70 | $27.61 | 335418 |
| 2022-06-14 | 29.92 | $27.34 | 387900 |
| 2022-06-13 | 30.19 | $27.73 | 353211 |
| 2022-06-10 | 30.45 | $29.48 | 287400 |
| 2022-06-09 | 30.55 | $31.20 | 194200 |
| 2022-06-08 | 30.48 | $31.37 | 283033 |
| 2022-06-07 | 30.39 | $31.81 | 228700 |
| 2022-06-06 | 30.24 | $32.17 | 367824 |
| 2022-06-03 | 30.03 | $31.06 | 365400 |
| 2022-06-02 | 29.92 | $31.38 | 376512 |
| 2022-06-01 | 29.77 | $30.64 | 274000 |
| 2022-05-31 | 29.68 | $30.20 | 632947 |
| 2022-05-27 | 29.62 | $30.65 | 329319 |
| 2022-05-26 | 29.52 | $29.60 | 422700 |
| 2022-05-25 | 29.51 | $28.56 | 260300 |
| 2022-05-24 | 29.61 | $27.68 | 284200 |
| 2022-05-23 | 29.81 | $28.00 | 403537 |
| 2022-05-20 | 30.00 | $28.69 | 401808 |
| 2022-05-19 | 30.14 | $28.54 | 445602 |
| 2022-05-18 | 30.31 | $27.94 | 361800 |
| 2022-05-17 | 30.55 | $29.45 | 317300 |
| 2022-05-16 | 30.67 | $28.53 | 295312 |
| 2022-05-13 | 30.90 | $29.40 | 412400 |
| 2022-05-12 | 31.05 | $28.71 | 455106 |
| 2022-05-11 | 31.30 | $28.05 | 459200 |
| 2022-05-10 | 31.64 | $29.22 | 443000 |
| 2022-05-09 | 31.90 | $29.25 | 775300 |
| 2022-05-06 | 32.18 | $29.99 | 569736 |
| 2022-05-05 | 32.41 | $31.41 | 365100 |
| 2022-05-04 | 32.51 | $33.07 | 489737 |
| 2022-05-03 | 32.45 | $31.16 | 313215 |
| 2022-05-02 | 32.59 | $31.27 | 548100 |
| 2022-04-29 | 32.73 | $31.73 | 361300 |
| 2022-04-28 | 32.83 | $32.96 | 301800 |
| 2022-04-27 | 32.82 | $31.37 | 288009 |
| 2022-04-26 | 32.97 | $31.33 | 317300 |
| 2022-04-25 | 33.14 | $32.85 | 292500 |
| 2022-04-22 | 33.17 | $32.61 | 295545 |
| 2022-04-21 | 33.23 | $32.80 | 251400 |
| 2022-04-20 | 33.28 | $33.36 | 234708 |
| 2022-04-19 | 33.27 | $33.51 | 563100 |
| 2022-04-18 | 33.24 | $32.19 | 280023 |
| 2022-04-14 | 33.35 | $32.57 | 272130 |
| 2022-04-13 | 33.44 | $33.14 | 269900 |
| 2022-04-12 | 33.47 | $32.19 | 303739 |
| 2022-04-11 | 33.60 | $32.34 | 302000 |
| 2022-04-08 | 33.74 | $32.33 | 290600 |
| 2022-04-07 | 33.88 | $32.31 | 331123 |
| 2022-04-06 | 34.05 | $32.35 | 560700 |
| 2022-04-05 | 34.23 | $32.65 | 515407 |
| 2022-04-04 | 34.40 | $33.99 | 314703 |
| 2022-04-01 | 34.44 | $34.41 | 503400 |
| 2022-03-31 | 34.44 | $34.56 | 531700 |
| 2022-03-30 | 34.43 | $34.67 | 1.2M |
| 2022-03-29 | 34.40 | $32.99 | 603000 |
| 2022-03-28 | 34.55 | $31.33 | 449803 |
| 2022-03-25 | 34.89 | $32.16 | 366442 |
| 2022-03-24 | 35.18 | $32.05 | 454300 |
| 2022-03-23 | 35.51 | $32.58 | 298600 |
| 2022-03-22 | 35.82 | $33.69 | 284400 |
| 2022-03-21 | 36.04 | $33.98 | 374423 |
| 2022-03-18 | 36.26 | $35.09 | 807332 |
| 2022-03-17 | 36.38 | $35.26 | 472500 |
| 2022-03-16 | 36.50 | $35.09 | 483850 |
| 2022-03-15 | 36.65 | $33.31 | 668700 |
| 2022-03-14 | 37.00 | $34.14 | 408000 |
| 2022-03-11 | 37.30 | $34.15 | 434300 |
| 2022-03-10 | 37.63 | $35.20 | 450200 |
| 2022-03-09 | 37.88 | $35.62 | 583900 |
| 2022-03-08 | 38.12 | $34.86 | 718000 |
| 2022-03-07 | 38.47 | $36.29 | 430730 |
| 2022-03-04 | 38.69 | $37.98 | 297200 |
| 2022-03-03 | 38.77 | $39.09 | 269922 |
| 2022-03-02 | 38.74 | $39.13 | 303700 |
| 2022-03-01 | 38.69 | $37.32 | 389340 |
| 2022-02-28 | 38.84 | $38.88 | 439700 |
| 2022-02-25 | 38.83 | $38.86 | 356027 |
| 2022-02-24 | 38.83 | $38.38 | 371600 |
| 2022-02-23 | 38.88 | $38.34 | 312500 |
| 2022-02-22 | 38.94 | $39.15 | 330000 |
| 2022-02-18 | 38.91 | $40.59 | 311600 |
| 2022-02-17 | 38.74 | $40.66 | 330812 |
| 2022-02-16 | 38.53 | $41.33 | 447300 |
| 2022-02-15 | 38.24 | $40.54 | 503500 |
| 2022-02-14 | 38.00 | $38.84 | 494700 |
| 2022-02-11 | 37.91 | $38.09 | 308806 |
| 2022-02-10 | 37.89 | $38.22 | 410500 |
| 2022-02-09 | 37.86 | $39.32 | 421642 |
| 2022-02-08 | 37.70 | $38.75 | 413623 |
| 2022-02-07 | 37.59 | $37.46 | 329017 |
| 2022-02-04 | 37.60 | $37.10 | 301100 |
| 2022-02-03 | 37.66 | $37.36 | 342100 |
| 2022-02-02 | 37.69 | $38.12 | 407100 |
| 2022-02-01 | 37.64 | $38.76 | 367300 |
| 2022-01-31 | 37.53 | $38.62 | 616416 |
| 2022-01-28 | 37.41 | $38.19 | 701100 |
| 2022-01-27 | 37.33 | $36.70 | 495040 |
| 2022-01-26 | 37.40 | $37.47 | 690700 |
| 2022-01-25 | 37.39 | $37.46 | 953520 |
| 2022-01-24 | 37.38 | $38.29 | 654144 |
| 2022-01-21 | 37.28 | $36.61 | 811224 |
| 2022-01-20 | 37.35 | $36.89 | 767700 |
| 2022-01-19 | 37.40 | $36.92 | 922100 |
| 2022-01-18 | 37.45 | $36.93 | 520800 |
| 2022-01-14 | 37.51 | $37.34 | 369602 |
| 2022-01-13 | 37.53 | $36.87 | 331800 |
| 2022-01-12 | 37.60 | $36.24 | 544400 |
| 2022-01-11 | 37.74 | $36.49 | 340519 |
| 2022-01-10 | 37.87 | $35.71 | 588442 |
| 2022-01-07 | 38.10 | $35.73 | 854134 |
| 2022-01-06 | 38.35 | $36.90 | 1.1M |
| 2022-01-05 | 38.50 | $37.72 | 1.1M |
| 2022-01-04 | 38.58 | $39.19 | 532600 |
| 2022-01-03 | 38.52 | $39.82 | 672567 |
| 2021-12-31 | 38.38 | $39.19 | 395200 |
| 2021-12-30 | 38.30 | $38.98 | 417324 |
| 2021-12-29 | 38.22 | $38.54 | 270600 |
| 2021-12-28 | 38.19 | $38.61 | 378000 |
| 2021-12-27 | 38.15 | $38.25 | 286416 |
| 2021-12-23 | 38.14 | $37.56 | 411342 |
| 2021-12-22 | 38.20 | $37.10 | 446400 |
| 2021-12-21 | 38.31 | $36.18 | 493510 |
| 2021-12-20 | 38.54 | $34.22 | 454715 |
| 2021-12-17 | 38.99 | $36.64 | 1.0M |
| 2021-12-16 | 39.24 | $37.52 | 394600 |
| 2021-12-15 | 39.42 | $38.60 | 609813 |
| 2021-12-14 | 39.51 | $38.11 | 544740 |
| 2021-12-13 | 39.65 | $39.35 | 389121 |
| 2021-12-10 | 39.69 | $40.10 | 245100 |
| 2021-12-09 | 39.64 | $40.28 | 425230 |
| 2021-12-08 | 39.57 | $40.41 | 202600 |
| 2021-12-07 | 39.49 | $39.82 | 362948 |
| 2021-12-06 | 39.45 | $39.08 | 421000 |
| 2021-12-03 | 39.49 | $38.31 | 422130 |
| 2021-12-02 | 39.62 | $38.34 | 383200 |
| 2021-12-01 | 39.75 | $37.18 | 679837 |
| 2021-11-30 | 40.02 | $37.94 | 656928 |
| 2021-11-29 | 40.24 | $38.61 | 480835 |
| 2021-11-26 | 40.41 | $38.86 | 346813 |
| 2021-11-24 | 40.57 | $41.14 | 320608 |
| 2021-11-23 | 40.51 | $41.96 | 802223 |
| 2021-11-22 | 40.36 | $42.01 | 562344 |
| 2021-11-19 | 40.19 | $42.01 | 608500 |
| 2021-11-18 | 40.00 | $41.31 | 563700 |
| 2021-11-17 | 39.86 | $41.06 | 853900 |
| 2021-11-16 | 39.73 | $40.67 | 554400 |
| 2021-11-15 | 39.63 | $40.71 | 438400 |
| 2021-11-12 | 39.52 | $40.43 | 426747 |
| 2021-11-11 | 39.42 | $39.67 | 669000 |
| 2021-11-10 | 39.40 | $39.60 | 538516 |
| 2021-11-09 | 39.38 | $39.85 | 366400 |
| 2021-11-08 | 39.33 | $40.48 | 465031 |
| 2021-11-05 | 39.20 | $41.49 | 694300 |
| 2021-11-04 | 38.96 | $39.82 | 715200 |
| 2021-11-03 | 38.87 | $40.61 | 698100 |
| 2021-11-02 | 38.69 | $38.60 | 463000 |
| 2021-11-01 | 38.70 | $39.04 | 428600 |
| 2021-10-29 | 38.67 | $38.92 | 806639 |
| 2021-10-28 | 38.64 | $38.63 | 758100 |
| 2021-10-27 | 38.64 | $37.72 | 639927 |
| 2021-10-26 | 38.74 | $39.00 | 484400 |
| 2021-10-25 | 38.71 | $38.94 | 398800 |
| 2021-10-22 | 38.68 | $39.11 | 434600 |
| 2021-10-21 | 38.64 | $38.84 | 471600 |
| 2021-10-20 | 38.62 | $39.00 | 593300 |
| 2021-10-19 | 38.58 | $38.59 | 524100 |
| 2021-10-18 | 38.58 | $38.19 | 575900 |
| 2021-10-15 | 38.62 | $38.04 | 637500 |
| 2021-10-14 | 38.68 | $37.65 | 530429 |
| 2021-10-13 | 38.79 | $36.96 | 423600 |
| 2021-10-12 | 38.98 | $37.12 | 539900 |
| 2021-10-11 | 39.17 | $37.01 | 487227 |
| 2021-10-08 | 39.40 | $37.35 | 515436 |
| 2021-10-07 | 39.62 | $37.62 | 640900 |
| 2021-10-06 | 39.83 | $37.14 | 650122 |
| 2021-10-05 | 40.11 | $37.83 | 705300 |
| 2021-10-04 | 40.35 | $38.94 | 1.2M |
| 2021-10-01 | 40.50 | $39.55 | 1.5M |
| 2021-09-30 | 40.60 | $37.66 | 1.9M |
| 2021-09-29 | 40.91 | $40.12 | 707800 |
| 2021-09-28 | 40.99 | $39.39 | 399809 |
| 2021-09-27 | 41.16 | $40.46 | 494500 |
| 2021-09-24 | 41.24 | $41.06 | 621924 |
| 2021-09-23 | 41.26 | $40.66 | 668200 |
| 2021-09-22 | 41.32 | $40.43 | 427300 |
| 2021-09-21 | 41.41 | $39.35 | 321800 |
| 2021-09-20 | 41.63 | $40.09 | 362425 |
| 2021-09-17 | 41.79 | $41.44 | 878455 |
| 2021-09-16 | 41.83 | $42.20 | 565200 |
| 2021-09-15 | 41.79 | $41.64 | 545700 |
| 2021-09-14 | 41.80 | $40.50 | 422229 |
| 2021-09-13 | 41.94 | $40.74 | 405719 |
| 2021-09-10 | 42.07 | $40.03 | 434000 |
| 2021-09-09 | 42.28 | $39.97 | 473900 |
| 2021-09-08 | 42.53 | $40.60 | 1.3M |
| 2021-09-07 | 42.73 | $41.88 | 410520 |
| 2021-09-03 | 42.82 | $42.57 | 472802 |
| 2021-09-02 | 42.85 | $42.34 | 339235 |
| 2021-09-01 | 42.90 | $42.16 | 337341 |
| 2021-08-31 | 42.98 | $42.03 | 415600 |
| 2021-08-30 | 43.08 | $42.52 | 223600 |
| 2021-08-27 | 43.13 | $43.48 | 419648 |
| 2021-08-26 | 43.10 | $42.65 | 275800 |
| 2021-08-25 | 43.14 | $43.92 | 683400 |
| 2021-08-24 | 43.06 | $43.37 | 467500 |
| 2021-08-23 | 43.03 | $42.49 | 347700 |
| 2021-08-20 | 43.09 | $41.83 | 321500 |
| 2021-08-19 | 43.22 | $41.08 | 604600 |
| 2021-08-18 | 43.45 | $41.48 | 315936 |
| 2021-08-17 | 43.65 | $42.35 | 425100 |
| 2021-08-16 | 43.79 | $42.47 | 517914 |
| 2021-08-13 | 43.93 | $43.35 | 219624 |
| 2021-08-12 | 43.99 | $43.53 | 433648 |
| 2021-08-11 | 44.04 | $43.34 | 293742 |
| 2021-08-10 | 44.11 | $43.14 | 296800 |
| 2021-08-09 | 44.21 | $42.53 | 685545 |
| 2021-08-06 | 44.39 | $43.12 | 393148 |
| 2021-08-05 | 44.52 | $43.31 | 492100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.96
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.41
Average
24.51
Maximum
44.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.96 | $22.52 | 515138 |
| 2026-07-30 | 21.86 | $22.48 | 546941 |
| 2026-07-29 | 21.75 | $22.91 | 627900 |
| 2026-07-28 | 21.59 | $23.60 | 799423 |
| 2026-07-27 | 21.35 | $22.56 | 568700 |
| 2026-07-24 | 21.19 | $22.08 | 606117 |
| 2026-07-23 | 21.07 | $21.46 | 1.0M |
| 2026-07-22 | 20.98 | $21.90 | 843248 |
| 2026-07-21 | 20.83 | $21.18 | 863026 |
| 2026-07-20 | 20.72 | $21.53 | 634771 |
| 2026-07-17 | 20.55 | $21.82 | 775536 |
| 2026-07-16 | 20.33 | $21.97 | 776000 |
| 2026-07-15 | 20.06 | $21.25 | 698703 |
| 2026-07-14 | 19.83 | $20.56 | 587445 |
| 2026-07-13 | 19.65 | $20.27 | 548333 |
| 2026-07-10 | 19.47 | $20.16 | 408200 |
| 2026-07-09 | 19.28 | $19.98 | 501629 |
| 2026-07-08 | 19.08 | $19.67 | 717000 |
| 2026-07-07 | 18.89 | $20.38 | 783621 |
| 2026-07-06 | 18.60 | $20.91 | 629200 |
| 2026-07-02 | 18.24 | $21.42 | 1.3M |
| 2026-07-01 | 17.79 | $21.18 | 870900 |
| 2026-06-30 | 17.34 | $20.46 | 1.2M |
| 2026-06-29 | 16.93 | $20.46 | 1.3M |
| 2026-06-26 | 16.50 | $19.96 | 2.7M |
| 2026-06-25 | 16.10 | $19.31 | 2.3M |
| 2026-06-24 | 15.75 | $17.24 | 1.2M |
| 2026-06-23 | 15.59 | $16.06 | 1.0M |
| 2026-06-22 | 15.54 | $15.77 | 1.0M |
| 2026-06-18 | 15.51 | $16.50 | 1.5M |
| 2026-06-17 | 15.41 | $15.75 | 1.3M |
| 2026-06-16 | 15.37 | $15.70 | 739700 |
| 2026-06-15 | 15.34 | $15.59 | 681600 |
| 2026-06-12 | 15.30 | $16.24 | 940761 |
| 2026-06-11 | 15.20 | $15.59 | 755052 |
| 2026-06-10 | 15.16 | $14.84 | 805804 |
| 2026-06-09 | 15.19 | $15.02 | 921900 |
| 2026-06-08 | 15.21 | $14.52 | 858200 |
| 2026-06-05 | 15.28 | $14.78 | 915252 |
| 2026-06-04 | 15.33 | $14.75 | 724937 |
| 2026-06-03 | 15.40 | $14.74 | 674500 |
| 2026-06-02 | 15.47 | $15.06 | 657423 |
| 2026-06-01 | 15.51 | $15.38 | 1.1M |
| 2026-05-29 | 15.52 | $16.18 | 1.2M |
| 2026-05-28 | 15.46 | $16.48 | 529003 |
| 2026-05-27 | 15.37 | $16.36 | 570209 |
| 2026-05-26 | 15.29 | $15.82 | 528900 |
| 2026-05-22 | 15.27 | $15.45 | 469622 |
| 2026-05-21 | 15.29 | $15.43 | 689700 |
| 2026-05-20 | 15.33 | $15.07 | 826100 |
| 2026-05-19 | 15.41 | $14.21 | 739300 |
| 2026-05-18 | 15.59 | $14.67 | 612300 |
| 2026-05-15 | 15.74 | $14.46 | 659500 |
| 2026-05-14 | 15.92 | $14.94 | 648100 |
| 2026-05-13 | 16.06 | $14.72 | 703412 |
| 2026-05-12 | 16.23 | $15.08 | 696200 |
| 2026-05-11 | 16.38 | $15.52 | 541341 |
| 2026-05-08 | 16.48 | $16.32 | 415508 |
| 2026-05-07 | 16.50 | $16.38 | 865100 |
| 2026-05-06 | 16.51 | $16.02 | 653900 |
| 2026-05-05 | 16.54 | $15.83 | 580600 |
| 2026-05-04 | 16.59 | $15.49 | 708537 |
| 2026-05-01 | 16.67 | $16.21 | 849430 |
| 2026-04-30 | 16.67 | $16.08 | 825700 |
| 2026-04-29 | 16.67 | $15.94 | 1.0M |
| 2026-04-28 | 16.68 | $17.12 | 709124 |
| 2026-04-27 | 16.56 | $17.17 | 1.3M |
| 2026-04-24 | 16.43 | $17.60 | 460900 |
| 2026-04-23 | 16.25 | $17.32 | 506700 |
| 2026-04-22 | 16.10 | $17.40 | 604600 |
| 2026-04-21 | 15.95 | $17.42 | 581602 |
| 2026-04-20 | 15.81 | $17.74 | 838000 |
| 2026-04-17 | 15.63 | $17.24 | 724700 |
| 2026-04-16 | 15.51 | $16.27 | 647000 |
| 2026-04-15 | 15.49 | $16.20 | 681733 |
| 2026-04-14 | 15.48 | $16.21 | 621900 |
| 2026-04-13 | 15.49 | $15.62 | 528600 |
| 2026-04-10 | 15.57 | $15.38 | 699223 |
| 2026-04-09 | 15.68 | $15.25 | 1.0M |
| 2026-04-08 | 15.83 | $15.02 | 1.2M |
| 2026-04-07 | 16.02 | $14.17 | 1.6M |
| 2026-04-06 | 16.32 | $14.34 | 865134 |
| 2026-04-02 | 16.62 | $14.45 | 1.4M |
| 2026-04-01 | 16.94 | $14.50 | 1.4M |
| 2026-03-31 | 17.28 | $14.46 | 1.5M |
| 2026-03-30 | 17.65 | $14.09 | 2.3M |
| 2026-03-27 | 18.08 | $15.02 | 2.1M |
| 2026-03-26 | 18.45 | $15.03 | 4.1M |
| 2026-03-25 | 18.85 | $19.36 | 802026 |
| 2026-03-24 | 18.84 | $19.11 | 688900 |
| 2026-03-23 | 18.87 | $18.83 | 757549 |
| 2026-03-20 | 18.93 | $17.80 | 1.5M |
| 2026-03-19 | 19.12 | $17.90 | 580422 |
| 2026-03-18 | 19.31 | $17.95 | 856800 |
| 2026-03-17 | 19.52 | $18.08 | 588740 |
| 2026-03-16 | 19.74 | $19.05 | 620700 |
| 2026-03-13 | 19.87 | $18.96 | 690400 |
| 2026-03-12 | 20.03 | $18.85 | 510800 |
| 2026-03-11 | 20.21 | $19.20 | 663700 |
| 2026-03-10 | 20.38 | $19.12 | 441000 |
| 2026-03-09 | 20.58 | $19.11 | 481300 |
| 2026-03-06 | 20.78 | $19.71 | 550648 |
| 2026-03-05 | 20.95 | $19.97 | 462400 |
| 2026-03-04 | 21.09 | $20.00 | 482231 |
| 2026-03-03 | 21.24 | $19.90 | 551400 |
| 2026-03-02 | 21.40 | $20.05 | 641221 |
| 2026-02-27 | 21.54 | $20.14 | 691844 |
| 2026-02-26 | 21.68 | $20.83 | 352300 |
| 2026-02-25 | 21.74 | $20.84 | 466600 |
| 2026-02-24 | 21.79 | $21.19 | 403648 |
| 2026-02-23 | 21.80 | $21.70 | 492600 |
| 2026-02-20 | 21.75 | $22.34 | 468611 |
| 2026-02-19 | 21.63 | $21.91 | 625200 |
| 2026-02-18 | 21.55 | $22.00 | 498303 |
| 2026-02-17 | 21.44 | $21.65 | 451200 |
| 2026-02-13 | 21.35 | $21.78 | 331000 |
| 2026-02-12 | 21.24 | $21.84 | 517821 |
| 2026-02-11 | 21.11 | $22.77 | 556947 |
| 2026-02-10 | 20.87 | $22.86 | 549100 |
| 2026-02-09 | 20.62 | $22.07 | 299412 |
| 2026-02-06 | 20.42 | $22.54 | 550000 |
| 2026-02-05 | 20.16 | $21.89 | 479700 |
| 2026-02-04 | 19.95 | $21.71 | 582325 |
| 2026-02-03 | 19.75 | $20.79 | 692907 |
| 2026-02-02 | 19.62 | $20.49 | 446027 |
| 2026-01-30 | 19.51 | $20.08 | 727349 |
| 2026-01-29 | 19.42 | $19.43 | 548716 |
| 2026-01-28 | 19.40 | $19.16 | 478700 |
| 2026-01-27 | 19.40 | $19.55 | 375742 |
| 2026-01-26 | 19.35 | $19.69 | 343740 |
| 2026-01-23 | 19.28 | $19.59 | 485600 |
| 2026-01-22 | 19.22 | $20.23 | 579600 |
| 2026-01-21 | 19.08 | $19.80 | 711432 |
| 2026-01-20 | 18.98 | $19.03 | 567067 |
| 2026-01-16 | 18.95 | $19.30 | 363640 |
| 2026-01-15 | 18.89 | $19.50 | 387724 |
| 2026-01-14 | 18.79 | $19.24 | 533300 |
| 2026-01-13 | 18.71 | $19.15 | 404100 |
| 2026-01-12 | 18.62 | $19.46 | 409800 |
| 2026-01-09 | 18.49 | $19.61 | 425628 |
| 2026-01-08 | 18.33 | $19.28 | 673337 |
| 2026-01-07 | 18.19 | $18.68 | 558201 |
| 2026-01-06 | 18.09 | $18.84 | 637017 |
| 2026-01-05 | 17.95 | $18.39 | 569537 |
| 2026-01-02 | 17.85 | $18.26 | 544820 |
| 2025-12-31 | 17.76 | $18.28 | 682109 |
| 2025-12-30 | 17.64 | $18.47 | 481900 |
| 2025-12-29 | 17.50 | $18.41 | 628486 |
| 2025-12-26 | 17.35 | $18.08 | 469900 |
| 2025-12-24 | 17.22 | $18.10 | 285400 |
| 2025-12-23 | 17.08 | $18.05 | 687529 |
| 2025-12-22 | 16.93 | $18.24 | 852834 |
| 2025-12-19 | 16.74 | $18.17 | 1.7M |
| 2025-12-18 | 16.55 | $18.92 | 2.5M |
| 2025-12-17 | 16.26 | $17.53 | 1.9M |
| 2025-12-16 | 16.08 | $16.69 | 652917 |
| 2025-12-15 | 15.98 | $16.64 | 590326 |
| 2025-12-12 | 15.87 | $16.66 | 631333 |
| 2025-12-11 | 15.74 | $16.56 | 626200 |
| 2025-12-10 | 15.62 | $16.49 | 1.1M |
| 2025-12-09 | 15.49 | $15.76 | 503100 |
| 2025-12-08 | 15.43 | $15.73 | 395800 |
| 2025-12-05 | 15.36 | $15.76 | 555100 |
| 2025-12-04 | 15.28 | $15.97 | 668270 |
| 2025-12-03 | 15.18 | $15.94 | 681300 |
| 2025-12-02 | 15.08 | $15.70 | 616900 |
| 2025-12-01 | 15.00 | $15.75 | 667412 |
| 2025-11-28 | 14.92 | $15.83 | 306639 |
| 2025-11-26 | 14.83 | $15.92 | 958810 |
| 2025-11-25 | 14.72 | $15.89 | 719816 |
| 2025-11-24 | 14.63 | $15.32 | 1.4M |
| 2025-11-21 | 14.60 | $15.21 | 971300 |
| 2025-11-20 | 14.59 | $14.19 | 967998 |
| 2025-11-19 | 14.69 | $14.03 | 799300 |
| 2025-11-18 | 14.82 | $13.88 | 795704 |
| 2025-11-17 | 14.98 | $13.93 | 702100 |
| 2025-11-14 | 15.15 | $14.76 | 585000 |
| 2025-11-13 | 15.25 | $14.84 | 739734 |
| 2025-11-12 | 15.36 | $14.66 | 1.5M |
| 2025-11-11 | 15.48 | $14.27 | 6.1M |
| 2025-11-10 | 15.66 | $14.10 | 3.6M |
| 2025-11-07 | 15.87 | $14.28 | 1.7M |
| 2025-11-06 | 16.06 | $14.53 | 442633 |
| 2025-11-05 | 16.25 | $15.41 | 485032 |
| 2025-11-04 | 16.35 | $15.26 | 422600 |
| 2025-11-03 | 16.48 | $15.25 | 614239 |
| 2025-10-31 | 16.62 | $15.62 | 450645 |
| 2025-10-30 | 16.72 | $15.59 | 521900 |
| 2025-10-29 | 16.85 | $16.01 | 467860 |
| 2025-10-28 | 16.93 | $16.92 | 604100 |
| 2025-10-27 | 16.94 | $17.05 | 322844 |
| 2025-10-24 | 16.94 | $17.45 | 302300 |
| 2025-10-23 | 16.90 | $17.41 | 363310 |
| 2025-10-22 | 16.86 | $17.07 | 454241 |
| 2025-10-21 | 16.86 | $17.03 | 374643 |
| 2025-10-20 | 16.87 | $16.81 | 295412 |
| 2025-10-17 | 16.92 | $16.63 | 314300 |
| 2025-10-16 | 17.00 | $16.74 | 469600 |
| 2025-10-15 | 17.09 | $16.77 | 561115 |
| 2025-10-14 | 17.19 | $16.59 | 540212 |
| 2025-10-13 | 17.32 | $16.50 | 450138 |
| 2025-10-10 | 17.48 | $16.47 | 694900 |
| 2025-10-09 | 17.67 | $16.64 | 433214 |
| 2025-10-08 | 17.86 | $16.72 | 403146 |
| 2025-10-07 | 18.05 | $16.52 | 543280 |
| 2025-10-06 | 18.29 | $16.93 | 700256 |
| 2025-10-03 | 18.50 | $17.47 | 549500 |
| 2025-10-02 | 18.69 | $17.58 | 537915 |
| 2025-10-01 | 18.88 | $17.47 | 457000 |
| 2025-09-30 | 19.09 | $17.74 | 582600 |
| 2025-09-29 | 19.30 | $17.82 | 596742 |
| 2025-09-26 | 19.51 | $17.98 | 684900 |
| 2025-09-25 | 19.72 | $17.58 | 1.0M |
| 2025-09-24 | 19.99 | $16.96 | 1.6M |
| 2025-09-23 | 20.34 | $19.02 | 1.8M |
| 2025-09-22 | 20.51 | $19.90 | 524920 |
| 2025-09-19 | 20.60 | $20.03 | 928000 |
| 2025-09-18 | 20.69 | $20.44 | 450400 |
| 2025-09-17 | 20.74 | $20.04 | 417000 |
| 2025-09-16 | 20.83 | $20.18 | 356021 |
| 2025-09-15 | 20.92 | $20.47 | 392047 |
| 2025-09-12 | 20.98 | $20.43 | 227300 |
| 2025-09-11 | 21.05 | $21.09 | 479534 |
| 2025-09-10 | 21.06 | $20.22 | 268743 |
| 2025-09-09 | 21.16 | $20.49 | 374268 |
| 2025-09-08 | 21.23 | $21.01 | 456922 |
| 2025-09-05 | 21.25 | $21.44 | 264400 |
| 2025-09-04 | 21.21 | $21.17 | 399826 |
| 2025-09-03 | 21.20 | $20.61 | 282300 |
| 2025-09-02 | 21.23 | $20.74 | 303343 |
| 2025-08-29 | 21.25 | $21.11 | 327146 |
| 2025-08-28 | 21.22 | $21.26 | 334300 |
| 2025-08-27 | 21.16 | $21.52 | 387400 |
| 2025-08-26 | 21.07 | $21.52 | 490927 |
| 2025-08-25 | 20.97 | $21.90 | 434600 |
| 2025-08-22 | 20.82 | $22.19 | 553775 |
| 2025-08-21 | 20.64 | $20.84 | 398100 |
| 2025-08-20 | 20.58 | $21.13 | 382200 |
| 2025-08-19 | 20.49 | $21.44 | 298712 |
| 2025-08-18 | 20.36 | $21.11 | 261976 |
| 2025-08-15 | 20.25 | $21.24 | 242713 |
| 2025-08-14 | 20.12 | $21.51 | 380128 |
| 2025-08-13 | 19.96 | $21.73 | 356600 |
| 2025-08-12 | 19.76 | $20.96 | 464700 |
| 2025-08-11 | 19.64 | $20.05 | 323120 |
| 2025-08-08 | 19.60 | $19.92 | 416100 |
| 2025-08-07 | 19.58 | $19.86 | 296646 |
| 2025-08-06 | 19.57 | $19.78 | 269946 |
| 2025-08-05 | 19.58 | $19.78 | 445100 |
| 2025-08-04 | 19.58 | $19.57 | 531900 |
| 2025-08-01 | 19.62 | $18.21 | 419800 |
| 2025-07-31 | 19.79 | $18.98 | 412301 |
| 2025-07-30 | 19.91 | $19.30 | 346700 |
| 2025-07-29 | 20.00 | $19.62 | 297300 |
| 2025-07-28 | 20.05 | $20.23 | 393206 |
| 2025-07-25 | 20.05 | $20.17 | 391100 |
| 2025-07-24 | 20.05 | $19.76 | 395400 |
| 2025-07-23 | 20.08 | $20.00 | 335229 |
| 2025-07-22 | 20.08 | $19.50 | 696307 |
| 2025-07-21 | 20.12 | $19.31 | 438108 |
| 2025-07-18 | 20.16 | $19.40 | 319109 |
| 2025-07-17 | 20.18 | $19.88 | 329300 |
| 2025-07-16 | 20.14 | $19.66 | 355200 |
| 2025-07-15 | 20.11 | $19.72 | 408700 |
| 2025-07-14 | 20.06 | $20.55 | 334211 |
| 2025-07-11 | 19.92 | $20.74 | 447300 |
| 2025-07-10 | 19.74 | $21.22 | 455223 |
| 2025-07-09 | 19.50 | $20.78 | 499437 |
| 2025-07-08 | 19.29 | $20.61 | 804647 |
| 2025-07-07 | 19.08 | $20.68 | 454939 |
| 2025-07-03 | 18.84 | $21.21 | 236300 |
| 2025-07-02 | 18.53 | $21.07 | 587541 |
| 2025-07-01 | 18.22 | $20.65 | 777300 |
| 2025-06-30 | 17.93 | $19.42 | 658900 |
| 2025-06-27 | 17.74 | $19.81 | 1.0M |
| 2025-06-26 | 17.50 | $19.82 | 2.1M |
| 2025-06-25 | 17.25 | $17.62 | 1.1M |
| 2025-06-24 | 17.21 | $17.72 | 430900 |
| 2025-06-23 | 17.14 | $17.32 | 418710 |
| 2025-06-20 | 17.12 | $16.91 | 653645 |
| 2025-06-18 | 17.12 | $16.91 | 509204 |
| 2025-06-17 | 17.14 | $16.96 | 382100 |
| 2025-06-16 | 17.14 | $17.20 | 446136 |
| 2025-06-13 | 17.13 | $16.91 | 418520 |
| 2025-06-12 | 17.15 | $17.34 | 291400 |
| 2025-06-11 | 17.13 | $17.62 | 421400 |
| 2025-06-10 | 17.08 | $17.83 | 452100 |
| 2025-06-09 | 17.02 | $17.44 | 354400 |
| 2025-06-06 | 16.99 | $17.07 | 414700 |
| 2025-06-05 | 16.99 | $17.12 | 336200 |
| 2025-06-04 | 16.98 | $17.04 | 358549 |
| 2025-06-03 | 16.97 | $17.10 | 365000 |
| 2025-06-02 | 16.96 | $16.44 | 447500 |
| 2025-05-30 | 17.01 | $16.87 | 525349 |
| 2025-05-29 | 17.01 | $17.19 | 398322 |
| 2025-05-28 | 16.98 | $16.78 | 309900 |
| 2025-05-27 | 16.99 | $17.00 | 535200 |
| 2025-05-23 | 16.98 | $16.29 | 330631 |
| 2025-05-22 | 17.03 | $16.56 | 306600 |
| 2025-05-21 | 17.06 | $16.49 | 338613 |
| 2025-05-20 | 17.09 | $17.28 | 340333 |
| 2025-05-19 | 17.04 | $17.33 | 303325 |
| 2025-05-16 | 16.98 | $17.69 | 345300 |
| 2025-05-15 | 16.87 | $17.73 | 319900 |
| 2025-05-14 | 16.75 | $17.59 | 364906 |
| 2025-05-13 | 16.64 | $17.83 | 340911 |
| 2025-05-12 | 16.49 | $17.86 | 508601 |
| 2025-05-09 | 16.34 | $16.78 | 375500 |
| 2025-05-08 | 16.29 | $16.74 | 420544 |
| 2025-05-07 | 16.24 | $16.02 | 486000 |
| 2025-05-06 | 16.27 | $16.10 | 352900 |
| 2025-05-05 | 16.29 | $16.32 | 371700 |
| 2025-05-02 | 16.30 | $16.72 | 498721 |
| 2025-05-01 | 16.27 | $16.22 | 485600 |
| 2025-04-30 | 16.30 | $16.40 | 675000 |
| 2025-04-29 | 16.33 | $16.63 | 343800 |
| 2025-04-28 | 16.35 | $16.40 | 447600 |
| 2025-04-25 | 16.41 | $16.44 | 331900 |
| 2025-04-24 | 16.48 | $16.41 | 406831 |
| 2025-04-23 | 16.56 | $16.04 | 468100 |
| 2025-04-22 | 16.69 | $15.92 | 601153 |
| 2025-04-21 | 16.85 | $15.47 | 725900 |
| 2025-04-17 | 17.06 | $15.72 | 454800 |
| 2025-04-16 | 17.27 | $15.68 | 702038 |
| 2025-04-15 | 17.49 | $16.17 | 626800 |
| 2025-04-14 | 17.69 | $16.28 | 408200 |
| 2025-04-11 | 17.89 | $16.44 | 502900 |
| 2025-04-10 | 18.08 | $16.55 | 826400 |
| 2025-04-09 | 18.28 | $17.73 | 955015 |
| 2025-04-08 | 18.37 | $16.21 | 1.1M |
| 2025-04-07 | 18.62 | $16.77 | 853100 |
| 2025-04-04 | 18.84 | $17.38 | 1.3M |
| 2025-04-03 | 19.02 | $17.38 | 982423 |
| 2025-04-02 | 19.21 | $19.22 | 740512 |
| 2025-04-01 | 19.24 | $19.20 | 877424 |
| 2025-03-31 | 19.27 | $19.14 | 978400 |
| 2025-03-28 | 19.32 | $19.76 | 991100 |
| 2025-03-27 | 19.32 | $20.30 | 2.0M |
| 2025-03-26 | 19.27 | $18.34 | 1.6M |
| 2025-03-25 | 19.43 | $18.61 | 624400 |
| 2025-03-24 | 19.58 | $19.02 | 435100 |
| 2025-03-21 | 19.70 | $18.49 | 1.8M |
| 2025-03-20 | 19.89 | $18.96 | 514300 |
| 2025-03-19 | 20.06 | $19.27 | 570800 |
| 2025-03-18 | 20.21 | $19.05 | 409619 |
| 2025-03-17 | 20.40 | $19.24 | 523200 |
| 2025-03-14 | 20.59 | $19.13 | 443523 |
| 2025-03-13 | 20.81 | $18.91 | 476300 |
| 2025-03-12 | 21.06 | $19.56 | 484700 |
| 2025-03-11 | 21.27 | $19.98 | 506500 |
| 2025-03-10 | 21.45 | $20.51 | 443341 |
| 2025-03-07 | 21.58 | $20.94 | 303314 |
| 2025-03-06 | 21.67 | $20.66 | 377808 |
| 2025-03-05 | 21.80 | $20.51 | 478322 |
| 2025-03-04 | 21.95 | $20.74 | 483229 |
| 2025-03-03 | 22.08 | $21.03 | 609044 |
| 2025-02-28 | 22.18 | $21.50 | 580000 |
| 2025-02-27 | 22.25 | $21.33 | 471403 |
| 2025-02-26 | 22.34 | $22.28 | 462021 |
| 2025-02-25 | 22.34 | $22.44 | 568938 |
| 2025-02-24 | 22.33 | $21.94 | 465200 |
| 2025-02-21 | 22.37 | $22.24 | 427100 |
| 2025-02-20 | 22.38 | $22.70 | 329200 |
| 2025-02-19 | 22.35 | $22.80 | 311800 |
| 2025-02-18 | 22.30 | $22.71 | 274419 |
| 2025-02-14 | 22.26 | $22.73 | 259622 |
| 2025-02-13 | 22.20 | $22.55 | 358000 |
| 2025-02-12 | 22.17 | $22.35 | 475312 |
| 2025-02-11 | 22.14 | $22.60 | 373100 |
| 2025-02-10 | 22.09 | $22.17 | 941009 |
| 2025-02-07 | 22.08 | $21.75 | 472700 |
| 2025-02-06 | 22.11 | $21.96 | 444834 |
| 2025-02-05 | 22.11 | $21.71 | 488100 |
| 2025-02-04 | 22.15 | $21.56 | 448400 |
| 2025-02-03 | 22.20 | $21.02 | 493200 |
| 2025-01-31 | 22.31 | $22.44 | 591000 |
| 2025-01-30 | 22.28 | $22.80 | 306300 |
| 2025-01-29 | 22.22 | $22.47 | 361300 |
| 2025-01-28 | 22.19 | $22.90 | 555800 |
| 2025-01-27 | 22.12 | $23.29 | 751410 |
| 2025-01-24 | 22.00 | $22.50 | 431112 |
| 2025-01-23 | 21.96 | $22.38 | 631614 |
| 2025-01-22 | 21.93 | $22.02 | 612100 |
| 2025-01-21 | 21.93 | $22.12 | 800325 |
| 2025-01-17 | 21.94 | $21.85 | 569600 |
| 2025-01-16 | 21.99 | $21.37 | 953822 |
| 2025-01-15 | 22.10 | $21.90 | 597500 |
| 2025-01-14 | 22.18 | $21.47 | 532100 |
| 2025-01-13 | 22.32 | $21.65 | 663442 |
| 2025-01-10 | 22.45 | $21.42 | 496900 |
| 2025-01-08 | 22.63 | $21.87 | 855945 |
| 2025-01-07 | 22.78 | $21.95 | 715300 |
| 2025-01-06 | 22.94 | $22.25 | 449245 |
| 2025-01-03 | 23.08 | $22.33 | 676217 |
| 2025-01-02 | 23.23 | $22.41 | 424707 |
| 2024-12-31 | 23.39 | $22.59 | 495483 |
| 2024-12-30 | 23.54 | $22.30 | 524805 |
| 2024-12-27 | 23.74 | $22.43 | 637216 |
| 2024-12-26 | 23.94 | $22.43 | 605012 |
| 2024-12-24 | 24.15 | $22.03 | 386900 |
| 2024-12-23 | 24.42 | $22.07 | 1.2M |
| 2024-12-20 | 24.69 | $22.39 | 6.4M |
| 2024-12-19 | 24.95 | $23.00 | 3.2M |
| 2024-12-18 | 25.14 | $24.33 | 1.6M |
| 2024-12-17 | 25.21 | $25.29 | 1.2M |
| 2024-12-16 | 25.17 | $25.37 | 914637 |
| 2024-12-13 | 25.12 | $25.11 | 636300 |
| 2024-12-12 | 25.09 | $24.64 | 614525 |
| 2024-12-11 | 25.11 | $24.94 | 639147 |
| 2024-12-10 | 25.09 | $25.25 | 419241 |
| 2024-12-09 | 25.04 | $25.81 | 374336 |
| 2024-12-06 | 24.93 | $25.12 | 331673 |
| 2024-12-05 | 24.88 | $25.00 | 485500 |
| 2024-12-04 | 24.84 | $25.74 | 720338 |
| 2024-12-03 | 24.72 | $25.44 | 590900 |
| 2024-12-02 | 24.61 | $25.89 | 521100 |
| 2024-11-29 | 24.45 | $25.14 | 302100 |
| 2024-11-27 | 24.35 | $25.45 | 479649 |
| 2024-11-26 | 24.21 | $25.25 | 539519 |
| 2024-11-25 | 24.07 | $25.53 | 664348 |
| 2024-11-22 | 23.90 | $24.53 | 452200 |
| 2024-11-21 | 23.82 | $23.73 | 534729 |
| 2024-11-20 | 23.81 | $23.45 | 483215 |
| 2024-11-19 | 23.84 | $23.48 | 614200 |
| 2024-11-18 | 23.86 | $23.76 | 483427 |
| 2024-11-15 | 23.86 | $23.88 | 567020 |
| 2024-11-14 | 23.86 | $24.06 | 462000 |
| 2024-11-13 | 23.85 | $24.04 | 451802 |
| 2024-11-12 | 23.84 | $24.62 | 485900 |
| 2024-11-11 | 23.78 | $24.70 | 365506 |
| 2024-11-08 | 23.71 | $24.09 | 491100 |
| 2024-11-07 | 23.70 | $24.23 | 707545 |
| 2024-11-06 | 23.67 | $24.57 | 674500 |
| 2024-11-05 | 23.60 | $23.47 | 391900 |
| 2024-11-04 | 23.65 | $23.17 | 457100 |
| 2024-11-01 | 23.73 | $22.80 | 535400 |
| 2024-10-31 | 23.85 | $22.36 | 469713 |
| 2024-10-30 | 24.03 | $23.01 | 376700 |
| 2024-10-29 | 24.14 | $23.23 | 608200 |
| 2024-10-28 | 24.25 | $23.60 | 476809 |
| 2024-10-25 | 24.32 | $23.49 | 630606 |
| 2024-10-24 | 24.41 | $23.59 | 525114 |
| 2024-10-23 | 24.49 | $23.73 | 476245 |
| 2024-10-22 | 24.57 | $24.37 | 595106 |
| 2024-10-21 | 24.58 | $24.59 | 554277 |
| 2024-10-18 | 24.57 | $25.26 | 457715 |
| 2024-10-17 | 24.49 | $25.54 | 373500 |
| 2024-10-16 | 24.39 | $25.11 | 550100 |
| 2024-10-15 | 24.35 | $24.43 | 611924 |
| 2024-10-14 | 24.38 | $24.37 | 392900 |
| 2024-10-11 | 24.43 | $24.00 | 477007 |
| 2024-10-10 | 24.53 | $23.61 | 607312 |
| 2024-10-09 | 24.68 | $24.21 | 667109 |
| 2024-10-08 | 24.79 | $24.39 | 461645 |
| 2024-10-07 | 24.88 | $24.68 | 399403 |
| 2024-10-04 | 24.96 | $24.56 | 370563 |
| 2024-10-03 | 25.06 | $24.00 | 485136 |
| 2024-10-02 | 25.23 | $24.15 | 474401 |
| 2024-10-01 | 25.41 | $24.67 | 618100 |
| 2024-09-30 | 25.55 | $24.76 | 1.0M |
| 2024-09-27 | 25.71 | $24.39 | 1.2M |
| 2024-09-26 | 25.93 | $24.83 | 1.4M |
| 2024-09-25 | 26.13 | $23.96 | 886300 |
| 2024-09-24 | 26.43 | $24.68 | 911000 |
| 2024-09-23 | 26.70 | $24.28 | 1.3M |
| 2024-09-20 | 27.03 | $23.50 | 4.4M |
| 2024-09-19 | 27.45 | $27.47 | 1.2M |
| 2024-09-18 | 27.51 | $27.69 | 514907 |
| 2024-09-17 | 27.55 | $27.43 | 425400 |
| 2024-09-16 | 27.63 | $27.19 | 424324 |
| 2024-09-13 | 27.73 | $27.02 | 667500 |
| 2024-09-12 | 27.87 | $26.00 | 656400 |
| 2024-09-11 | 28.11 | $26.37 | 327800 |
| 2024-09-10 | 28.32 | $26.40 | 358328 |
| 2024-09-09 | 28.54 | $26.42 | 452600 |
| 2024-09-06 | 28.76 | $26.87 | 322037 |
| 2024-09-05 | 28.94 | $28.09 | 236601 |
| 2024-09-04 | 29.01 | $28.08 | 291331 |
| 2024-09-03 | 29.08 | $28.36 | 417100 |
| 2024-08-30 | 29.12 | $29.45 | 384300 |
| 2024-08-29 | 29.06 | $29.22 | 383300 |
| 2024-08-28 | 29.03 | $29.40 | 291700 |
| 2024-08-27 | 28.98 | $29.73 | 455323 |
| 2024-08-26 | 28.91 | $29.98 | 516600 |
| 2024-08-23 | 28.81 | $29.85 | 396858 |
| 2024-08-22 | 28.72 | $28.82 | 290644 |
| 2024-08-21 | 28.74 | $29.21 | 234817 |
| 2024-08-20 | 28.72 | $28.63 | 304021 |
| 2024-08-19 | 28.75 | $29.32 | 290528 |
| 2024-08-16 | 28.72 | $29.00 | 312247 |
| 2024-08-15 | 28.71 | $29.22 | 315746 |
| 2024-08-14 | 28.68 | $28.10 | 249505 |
| 2024-08-13 | 28.77 | $28.27 | 368425 |
| 2024-08-12 | 28.84 | $27.14 | 399300 |
| 2024-08-09 | 29.02 | $28.12 | 265600 |
| 2024-08-08 | 29.10 | $28.17 | 342100 |
| 2024-08-07 | 29.18 | $27.73 | 464000 |
| 2024-08-06 | 29.29 | $28.53 | 728500 |
| 2024-08-05 | 29.30 | $28.22 | 882400 |
| 2024-08-02 | 29.34 | $29.37 | 511841 |
| 2024-08-01 | 29.26 | $30.19 | 611200 |
| 2024-07-31 | 29.08 | $31.02 | 771300 |
| 2024-07-30 | 28.80 | $30.12 | 512000 |
| 2024-07-29 | 28.58 | $30.07 | 575000 |
| 2024-07-26 | 28.35 | $29.85 | 378100 |
| 2024-07-25 | 28.13 | $29.69 | 518100 |
| 2024-07-24 | 27.91 | $28.33 | 367404 |
| 2024-07-23 | 27.80 | $29.28 | 424736 |
| 2024-07-22 | 27.59 | $28.93 | 510440 |
| 2024-07-19 | 27.40 | $28.54 | 450829 |
| 2024-07-18 | 27.22 | $28.91 | 510000 |
| 2024-07-17 | 26.99 | $29.41 | 588522 |
| 2024-07-16 | 26.70 | $28.57 | 550827 |
| 2024-07-15 | 26.47 | $27.72 | 504346 |
| 2024-07-12 | 26.30 | $27.31 | 365707 |
| 2024-07-11 | 26.17 | $27.10 | 453318 |
| 2024-07-10 | 26.05 | $25.99 | 328200 |
| 2024-07-09 | 26.04 | $25.91 | 373100 |
| 2024-07-08 | 26.03 | $26.53 | 382100 |
| 2024-07-05 | 25.96 | $26.13 | 378600 |
| 2024-07-03 | 25.93 | $26.24 | 250442 |
| 2024-07-02 | 25.89 | $26.47 | 407500 |
| 2024-07-01 | 25.84 | $26.46 | 518510 |
| 2024-06-28 | 25.79 | $26.49 | 887400 |
| 2024-06-27 | 25.75 | $26.42 | 722856 |
| 2024-06-26 | 25.71 | $26.15 | 997526 |
| 2024-06-25 | 25.70 | $25.64 | 487843 |
| 2024-06-24 | 25.74 | $26.00 | 443400 |
| 2024-06-21 | 25.75 | $25.60 | 1.8M |
| 2024-06-20 | 25.80 | $25.10 | 391019 |
| 2024-06-18 | 25.92 | $25.19 | 396000 |
| 2024-06-17 | 26.03 | $25.09 | 363907 |
| 2024-06-14 | 26.18 | $25.09 | 286716 |
| 2024-06-13 | 26.34 | $25.42 | 299600 |
| 2024-06-12 | 26.48 | $25.76 | 357040 |
| 2024-06-11 | 26.59 | $25.19 | 321223 |
| 2024-06-10 | 26.78 | $25.47 | 331100 |
| 2024-06-07 | 26.94 | $25.82 | 335800 |
| 2024-06-06 | 27.08 | $26.14 | 277700 |
| 2024-06-05 | 27.20 | $26.75 | 332643 |
| 2024-06-04 | 27.25 | $26.95 | 402545 |
| 2024-06-03 | 27.29 | $27.81 | 463300 |
| 2024-05-31 | 27.23 | $27.58 | 507700 |
| 2024-05-30 | 27.19 | $27.23 | 495649 |
| 2024-05-29 | 27.18 | $25.92 | 284800 |
| 2024-05-28 | 27.29 | $26.67 | 302742 |
| 2024-05-24 | 27.32 | $26.86 | 435800 |
| 2024-05-23 | 27.33 | $26.46 | 389337 |
| 2024-05-22 | 27.37 | $26.99 | 346503 |
| 2024-05-21 | 27.36 | $27.58 | 558100 |
| 2024-05-20 | 27.28 | $27.48 | 656218 |
| 2024-05-17 | 27.20 | $28.67 | 929900 |
| 2024-05-16 | 26.99 | $28.34 | 585140 |
| 2024-05-15 | 26.80 | $28.25 | 375435 |
| 2024-05-14 | 26.60 | $27.86 | 406200 |
| 2024-05-13 | 26.42 | $27.56 | 327922 |
| 2024-05-10 | 26.25 | $27.33 | 344600 |
| 2024-05-09 | 26.10 | $27.41 | 414900 |
| 2024-05-08 | 25.94 | $26.90 | 392000 |
| 2024-05-07 | 25.82 | $26.67 | 449241 |
| 2024-05-06 | 25.72 | $26.81 | 519025 |
| 2024-05-03 | 25.62 | $26.20 | 584300 |
| 2024-05-02 | 25.58 | $26.16 | 387217 |
| 2024-05-01 | 25.54 | $25.32 | 445807 |
| 2024-04-30 | 25.59 | $25.43 | 399917 |
| 2024-04-29 | 25.63 | $26.19 | 420214 |
| 2024-04-26 | 25.60 | $25.73 | 648206 |
| 2024-04-25 | 25.61 | $25.36 | 1.2M |
| 2024-04-24 | 25.68 | $25.35 | 589267 |
| 2024-04-23 | 25.77 | $26.16 | 572731 |
| 2024-04-22 | 25.80 | $25.55 | 381500 |
| 2024-04-19 | 25.91 | $25.12 | 408330 |
| 2024-04-18 | 26.08 | $24.78 | 498200 |
| 2024-04-17 | 26.31 | $24.50 | 544600 |
| 2024-04-16 | 26.60 | $24.56 | 584532 |
| 2024-04-15 | 26.90 | $25.03 | 670546 |
| 2024-04-12 | 27.19 | $25.98 | 512735 |
| 2024-04-11 | 27.41 | $26.12 | 447500 |
| 2024-04-10 | 27.63 | $25.72 | 647337 |
| 2024-04-09 | 27.90 | $27.72 | 591876 |
| 2024-04-08 | 28.00 | $27.21 | 422046 |
| 2024-04-05 | 28.16 | $26.75 | 705200 |
| 2024-04-04 | 28.38 | $26.89 | 781100 |
| 2024-04-03 | 28.59 | $26.67 | 802800 |
| 2024-04-02 | 28.84 | $25.98 | 1.2M |
| 2024-04-01 | 29.18 | $26.14 | 1.3M |
| 2024-03-28 | 29.52 | $24.76 | 3.3M |
| 2024-03-27 | 30.02 | $30.53 | 1.1M |
| 2024-03-26 | 29.97 | $29.98 | 867024 |
| 2024-03-25 | 29.97 | $29.88 | 1.3M |
| 2024-03-22 | 29.97 | $29.58 | 657946 |
| 2024-03-21 | 30.01 | $29.88 | 758200 |
| 2024-03-20 | 30.01 | $30.47 | 727300 |
| 2024-03-19 | 29.96 | $30.15 | 714100 |
| 2024-03-18 | 29.92 | $29.88 | 1.6M |
| 2024-03-15 | 29.91 | $30.44 | 7.9M |
| 2024-03-14 | 29.85 | $29.96 | 838500 |
| 2024-03-13 | 29.83 | $30.19 | 616900 |
| 2024-03-12 | 29.78 | $29.61 | 600700 |
| 2024-03-11 | 29.77 | $29.60 | 770018 |
| 2024-03-08 | 29.76 | $30.35 | 1.3M |
| 2024-03-07 | 29.66 | $29.57 | 879109 |
| 2024-03-06 | 29.62 | $29.40 | 2.0M |
| 2024-03-05 | 29.59 | $30.13 | 900647 |
| 2024-03-04 | 29.47 | $30.00 | 630477 |
| 2024-03-01 | 29.34 | $29.68 | 593205 |
| 2024-02-29 | 29.24 | $30.55 | 1.4M |
| 2024-02-28 | 29.04 | $30.15 | 647600 |
| 2024-02-27 | 28.86 | $30.28 | 486900 |
| 2024-02-26 | 28.65 | $29.35 | 361218 |
| 2024-02-23 | 28.53 | $29.41 | 433318 |
| 2024-02-22 | 28.38 | $29.39 | 448200 |
| 2024-02-21 | 28.23 | $29.04 | 509940 |
| 2024-02-20 | 28.10 | $28.69 | 602794 |
| 2024-02-16 | 27.99 | $30.05 | 658000 |
| 2024-02-15 | 27.74 | $30.44 | 756900 |
| 2024-02-14 | 27.42 | $28.95 | 528700 |
| 2024-02-13 | 27.22 | $27.70 | 753400 |
| 2024-02-12 | 27.13 | $28.61 | 522600 |
| 2024-02-09 | 26.93 | $27.48 | 563026 |
| 2024-02-08 | 26.84 | $27.30 | 545100 |
| 2024-02-07 | 26.75 | $26.82 | 442819 |
| 2024-02-06 | 26.71 | $26.74 | 395845 |
| 2024-02-05 | 26.67 | $26.74 | 413739 |
| 2024-02-02 | 26.63 | $26.92 | 559036 |
| 2024-02-01 | 26.57 | $27.27 | 527030 |
| 2024-01-31 | 26.47 | $26.59 | 614206 |
| 2024-01-30 | 26.44 | $27.73 | 672900 |
| 2024-01-29 | 26.29 | $27.42 | 545100 |
| 2024-01-26 | 26.17 | $27.04 | 674600 |
| 2024-01-25 | 26.08 | $27.21 | 642400 |
| 2024-01-24 | 25.98 | $26.82 | 564526 |
| 2024-01-23 | 25.93 | $27.00 | 680505 |
| 2024-01-22 | 25.86 | $26.87 | 787041 |
| 2024-01-19 | 25.81 | $25.44 | 565914 |
| 2024-01-18 | 25.92 | $24.90 | 731800 |
| 2024-01-17 | 26.10 | $24.75 | 582715 |
| 2024-01-16 | 26.31 | $25.05 | 519800 |
| 2024-01-12 | 26.51 | $25.47 | 412700 |
| 2024-01-11 | 26.68 | $25.81 | 611500 |
| 2024-01-10 | 26.84 | $25.73 | 597200 |
| 2024-01-09 | 27.01 | $25.89 | 510320 |
| 2024-01-08 | 27.17 | $26.17 | 653400 |
| 2024-01-05 | 27.31 | $25.98 | 600121 |
| 2024-01-04 | 27.48 | $26.37 | 600100 |
| 2024-01-03 | 27.62 | $26.45 | 905848 |
| 2024-01-02 | 27.75 | $26.49 | 545000 |
| 2023-12-29 | 27.88 | $26.68 | 558400 |
| 2023-12-28 | 27.98 | $26.75 | 606158 |
| 2023-12-27 | 28.08 | $27.13 | 475116 |
| 2023-12-26 | 28.13 | $27.57 | 607900 |
| 2023-12-22 | 28.13 | $28.00 | 905900 |
| 2023-12-21 | 28.07 | $28.10 | 1.5M |
| 2023-12-20 | 28.00 | $29.00 | 1.6M |
| 2023-12-19 | 27.82 | $28.95 | 811838 |
| 2023-12-18 | 27.64 | $28.80 | 823047 |
| 2023-12-15 | 27.45 | $28.55 | 2.2M |
| 2023-12-14 | 27.27 | $29.61 | 791900 |
| 2023-12-13 | 26.96 | $28.40 | 1.0M |
| 2023-12-12 | 26.76 | $27.63 | 486700 |
| 2023-12-11 | 26.61 | $27.70 | 563417 |
| 2023-12-08 | 26.45 | $27.82 | 463403 |
| 2023-12-07 | 26.25 | $27.84 | 587934 |
| 2023-12-06 | 26.03 | $27.29 | 573100 |
| 2023-12-05 | 25.85 | $27.06 | 424000 |
| 2023-12-04 | 25.68 | $27.17 | 608016 |
| 2023-12-01 | 25.49 | $26.66 | 997700 |
| 2023-11-30 | 25.34 | $25.80 | 369300 |
| 2023-11-29 | 25.26 | $25.79 | 306425 |
| 2023-11-28 | 25.17 | $25.37 | 283049 |
| 2023-11-27 | 25.10 | $25.64 | 278325 |
| 2023-11-24 | 25.00 | $25.59 | 137034 |
| 2023-11-22 | 24.89 | $25.70 | 286700 |
| 2023-11-21 | 24.76 | $25.83 | 461000 |
| 2023-11-20 | 24.60 | $25.80 | 429904 |
| 2023-11-17 | 24.43 | $25.01 | 413114 |
| 2023-11-16 | 24.33 | $24.77 | 310625 |
| 2023-11-15 | 24.24 | $25.53 | 402603 |
| 2023-11-14 | 24.08 | $25.57 | 371100 |
| 2023-11-13 | 23.91 | $23.95 | 291600 |
| 2023-11-10 | 23.90 | $24.19 | 274100 |
| 2023-11-09 | 23.87 | $23.89 | 321343 |
| 2023-11-08 | 23.88 | $24.50 | 329733 |
| 2023-11-07 | 23.83 | $24.37 | 239300 |
| 2023-11-06 | 23.80 | $24.57 | 311500 |
| 2023-11-03 | 23.74 | $24.90 | 487612 |
| 2023-11-02 | 23.66 | $24.33 | 355531 |
| 2023-11-01 | 23.62 | $23.81 | 477500 |
| 2023-10-31 | 23.63 | $23.50 | 427900 |
| 2023-10-30 | 23.67 | $23.03 | 486000 |
| 2023-10-27 | 23.76 | $22.61 | 484200 |
| 2023-10-26 | 23.90 | $22.98 | 499500 |
| 2023-10-25 | 24.01 | $22.91 | 506813 |
| 2023-10-24 | 24.13 | $23.05 | 595800 |
| 2023-10-23 | 24.21 | $22.90 | 633900 |
| 2023-10-20 | 24.30 | $23.04 | 633600 |
| 2023-10-19 | 24.36 | $23.55 | 676400 |
| 2023-10-18 | 24.35 | $24.21 | 688746 |
| 2023-10-17 | 24.27 | $25.92 | 737131 |
| 2023-10-16 | 23.98 | $25.26 | 764300 |
| 2023-10-13 | 23.73 | $24.50 | 549800 |
| 2023-10-12 | 23.51 | $24.82 | 578200 |
| 2023-10-11 | 23.24 | $25.53 | 698134 |
| 2023-10-10 | 22.86 | $25.24 | 946923 |
| 2023-10-09 | 22.47 | $24.45 | 681417 |
| 2023-10-06 | 22.12 | $23.91 | 860900 |
| 2023-10-05 | 21.78 | $23.58 | 617231 |
| 2023-10-04 | 21.45 | $23.66 | 624600 |
| 2023-10-03 | 21.09 | $23.65 | 823300 |
| 2023-10-02 | 20.70 | $23.62 | 1.3M |
| 2023-09-29 | 20.29 | $24.45 | 1.2M |
| 2023-09-28 | 19.78 | $23.46 | 1.9M |
| 2023-09-27 | 19.35 | $24.51 | 7.6M |
| 2023-09-26 | 18.78 | $19.15 | 913202 |
| 2023-09-25 | 18.73 | $19.75 | 550600 |
| 2023-09-22 | 18.61 | $19.98 | 732411 |
| 2023-09-21 | 18.46 | $20.35 | 1.0M |
| 2023-09-20 | 18.27 | $19.89 | 768800 |
| 2023-09-19 | 18.11 | $19.01 | 502900 |
| 2023-09-18 | 18.04 | $18.14 | 336700 |
| 2023-09-15 | 18.05 | $18.18 | 1.6M |
| 2023-09-14 | 18.07 | $18.55 | 630074 |
| 2023-09-13 | 18.05 | $17.39 | 444700 |
| 2023-09-12 | 18.16 | $17.03 | 378700 |
| 2023-09-11 | 18.31 | $16.70 | 618700 |
| 2023-09-08 | 18.52 | $16.98 | 628039 |
| 2023-09-07 | 18.71 | $17.35 | 655916 |
| 2023-09-06 | 18.87 | $18.32 | 417302 |
| 2023-09-05 | 18.96 | $18.57 | 641700 |
| 2023-09-01 | 19.02 | $19.37 | 594900 |
| 2023-08-31 | 19.01 | $19.10 | 432600 |
| 2023-08-30 | 19.03 | $19.25 | 317732 |
| 2023-08-29 | 19.04 | $18.85 | 442100 |
| 2023-08-28 | 19.09 | $18.68 | 312700 |
| 2023-08-25 | 19.16 | $18.45 | 411600 |
| 2023-08-24 | 19.26 | $18.23 | 556348 |
| 2023-08-23 | 19.39 | $18.51 | 422107 |
| 2023-08-22 | 19.49 | $18.49 | 439535 |
| 2023-08-21 | 19.60 | $18.68 | 429204 |
| 2023-08-18 | 19.69 | $19.05 | 491623 |
| 2023-08-17 | 19.74 | $19.19 | 433000 |
| 2023-08-16 | 19.77 | $19.52 | 447101 |
| 2023-08-15 | 19.76 | $19.82 | 380300 |
| 2023-08-14 | 19.71 | $20.07 | 401600 |
| 2023-08-11 | 19.62 | $20.09 | 431600 |
| 2023-08-10 | 19.52 | $20.07 | 394000 |
| 2023-08-09 | 19.40 | $19.94 | 374600 |
| 2023-08-08 | 19.29 | $19.76 | 370400 |
| 2023-08-07 | 19.17 | $19.91 | 377439 |
| 2023-08-04 | 19.01 | $19.73 | 373300 |
| 2023-08-03 | 18.85 | $19.98 | 601048 |
| 2023-08-02 | 18.64 | $19.77 | 571300 |
| 2023-08-01 | 18.43 | $19.87 | 599400 |
| 2023-07-31 | 18.19 | $19.57 | 527100 |
| 2023-07-28 | 17.96 | $19.37 | 485031 |
| 2023-07-27 | 17.72 | $19.22 | 738224 |
| 2023-07-26 | 17.47 | $19.56 | 680121 |
| 2023-07-25 | 17.16 | $19.15 | 687900 |
| 2023-07-24 | 16.88 | $18.96 | 1.4M |
| 2023-07-21 | 16.58 | $18.29 | 1.2M |
| 2023-07-20 | 16.34 | $17.63 | 769613 |
| 2023-07-19 | 16.14 | $17.86 | 864428 |
| 2023-07-18 | 15.90 | $17.29 | 772500 |
| 2023-07-17 | 15.70 | $16.89 | 752301 |
| 2023-07-14 | 15.53 | $17.07 | 1.5M |
| 2023-07-13 | 15.33 | $17.48 | 2.5M |
| 2023-07-12 | 15.08 | $16.46 | 1.5M |
| 2023-07-11 | 14.91 | $15.92 | 1.4M |
| 2023-07-10 | 14.79 | $15.33 | 901600 |
| 2023-07-07 | 14.73 | $15.35 | 837042 |
| 2023-07-06 | 14.66 | $15.02 | 571900 |
| 2023-07-05 | 14.61 | $15.10 | 860159 |
| 2023-07-03 | 14.56 | $15.16 | 258400 |
| 2023-06-30 | 14.50 | $14.78 | 449041 |
| 2023-06-29 | 14.46 | $14.66 | 642400 |
| 2023-06-28 | 14.43 | $14.37 | 805000 |
| 2023-06-27 | 14.43 | $14.54 | 610200 |
| 2023-06-26 | 14.42 | $14.24 | 1.4M |
| 2023-06-23 | 14.43 | $14.39 | 1.4M |
| 2023-06-22 | 14.43 | $14.61 | 1.1M |
| 2023-06-21 | 14.41 | $14.19 | 701400 |
| 2023-06-20 | 14.44 | $14.29 | 695321 |
| 2023-06-16 | 14.47 | $14.62 | 1.6M |
| 2023-06-15 | 14.48 | $14.56 | 737007 |
| 2023-06-14 | 14.50 | $14.37 | 599800 |
| 2023-06-13 | 14.54 | $14.60 | 1.6M |
| 2023-06-12 | 14.57 | $14.42 | 638100 |
| 2023-06-09 | 14.62 | $14.40 | 564825 |
| 2023-06-08 | 14.69 | $14.60 | 835900 |
| 2023-06-07 | 14.74 | $15.27 | 1.1M |
| 2023-06-06 | 14.74 | $14.68 | 863917 |
| 2023-06-05 | 14.81 | $13.81 | 901000 |
| 2023-06-02 | 14.97 | $14.24 | 721300 |
| 2023-06-01 | 15.09 | $13.53 | 838415 |
| 2023-05-31 | 15.29 | $13.55 | 1.0M |
| 2023-05-30 | 15.51 | $14.26 | 848549 |
| 2023-05-26 | 15.67 | $14.69 | 565928 |
| 2023-05-25 | 15.80 | $14.51 | 814700 |
| 2023-05-24 | 15.96 | $14.80 | 783775 |
| 2023-05-23 | 16.09 | $15.46 | 627520 |
| 2023-05-22 | 16.17 | $15.61 | 594800 |
| 2023-05-19 | 16.25 | $15.75 | 795300 |
| 2023-05-18 | 16.32 | $16.52 | 703824 |
| 2023-05-17 | 16.32 | $16.00 | 587945 |
| 2023-05-16 | 16.38 | $15.45 | 593148 |
| 2023-05-15 | 16.50 | $16.27 | 576340 |
| 2023-05-12 | 16.55 | $16.31 | 628800 |
| 2023-05-11 | 16.61 | $16.67 | 604600 |
| 2023-05-10 | 16.64 | $16.58 | 869100 |
| 2023-05-09 | 16.69 | $16.69 | 726037 |
| 2023-05-08 | 16.74 | $16.77 | 980933 |
| 2023-05-05 | 16.79 | $15.89 | 1.4M |
| 2023-05-04 | 16.93 | $15.29 | 846137 |
| 2023-05-03 | 17.15 | $16.18 | 726495 |
| 2023-05-02 | 17.29 | $16.43 | 549032 |
| 2023-05-01 | 17.43 | $16.86 | 833900 |
| 2023-04-28 | 17.54 | $17.01 | 389215 |
| 2023-04-27 | 17.66 | $16.77 | 341600 |
| 2023-04-26 | 17.81 | $16.37 | 353126 |
| 2023-04-25 | 18.02 | $16.81 | 471803 |
| 2023-04-24 | 18.20 | $17.45 | 406741 |
| 2023-04-21 | 18.34 | $17.35 | 498300 |
| 2023-04-20 | 18.49 | $17.14 | 581348 |
| 2023-04-19 | 18.68 | $17.77 | 612900 |
| 2023-04-18 | 18.83 | $17.94 | 630876 |
| 2023-04-17 | 18.97 | $18.49 | 683700 |
| 2023-04-14 | 19.07 | $17.99 | 615718 |
| 2023-04-13 | 19.24 | $18.48 | 603044 |
| 2023-04-12 | 19.37 | $18.34 | 792900 |
| 2023-04-11 | 19.52 | $18.56 | 1.2M |
| 2023-04-10 | 19.67 | $18.17 | 609137 |
| 2023-04-06 | 19.88 | $18.36 | 407400 |
| 2023-04-05 | 20.08 | $18.49 | 590600 |
| 2023-04-04 | 20.30 | $19.01 | 672200 |
| 2023-04-03 | 20.49 | $20.26 | 441508 |
| 2023-03-31 | 20.58 | $20.45 | 700800 |
| 2023-03-30 | 20.66 | $19.98 | 415130 |
| 2023-03-29 | 20.82 | $19.98 | 505900 |
| 2023-03-28 | 20.99 | $20.16 | 520304 |
| 2023-03-27 | 21.16 | $20.40 | 609800 |
| 2023-03-24 | 21.33 | $19.94 | 778509 |
| 2023-03-23 | 21.55 | $19.73 | 1.0M |
| 2023-03-22 | 21.82 | $20.64 | 588330 |
| 2023-03-21 | 22.01 | $20.82 | 610746 |
| 2023-03-20 | 22.20 | $20.39 | 719847 |
| 2023-03-17 | 22.45 | $20.81 | 2.3M |
| 2023-03-16 | 22.67 | $21.15 | 780200 |
| 2023-03-15 | 22.88 | $21.08 | 627825 |
| 2023-03-14 | 23.10 | $21.27 | 779700 |
| 2023-03-13 | 23.31 | $21.18 | 508426 |
| 2023-03-10 | 23.54 | $22.44 | 502020 |
| 2023-03-09 | 23.65 | $22.91 | 358400 |
| 2023-03-08 | 23.71 | $23.26 | 448419 |
| 2023-03-07 | 23.75 | $23.27 | 577402 |
| 2023-03-06 | 23.78 | $22.79 | 799521 |
| 2023-03-03 | 23.86 | $25.16 | 503800 |
| 2023-03-02 | 23.72 | $24.18 | 441904 |
| 2023-03-01 | 23.67 | $24.13 | 278212 |
| 2023-02-28 | 23.62 | $23.87 | 415700 |
| 2023-02-27 | 23.59 | $23.75 | 253600 |
| 2023-02-24 | 23.57 | $23.62 | 370600 |
| 2023-02-23 | 23.55 | $23.92 | 277700 |
| 2023-02-22 | 23.51 | $23.62 | 439149 |
| 2023-02-21 | 23.48 | $23.38 | 426100 |
| 2023-02-17 | 23.48 | $24.09 | 275800 |
| 2023-02-16 | 23.40 | $23.73 | 305308 |
| 2023-02-15 | 23.35 | $23.73 | 293549 |
| 2023-02-14 | 23.29 | $23.44 | 331900 |
| 2023-02-13 | 23.26 | $23.44 | 243000 |
| 2023-02-10 | 23.23 | $22.92 | 345142 |
| 2023-02-09 | 23.25 | $22.62 | 251000 |
| 2023-02-08 | 23.30 | $23.09 | 260326 |
| 2023-02-07 | 23.29 | $23.65 | 316500 |
| 2023-02-06 | 23.23 | $23.20 | 333515 |
| 2023-02-03 | 23.20 | $24.12 | 649500 |
| 2023-02-02 | 23.07 | $24.15 | 635745 |
| 2023-02-01 | 22.93 | $23.97 | 804720 |
| 2023-01-31 | 22.79 | $23.88 | 364210 |
| 2023-01-30 | 22.64 | $22.84 | 363509 |
| 2023-01-27 | 22.59 | $23.16 | 262001 |
| 2023-01-26 | 22.49 | $22.77 | 299900 |
| 2023-01-25 | 22.42 | $22.70 | 298021 |
| 2023-01-24 | 22.35 | $22.75 | 292415 |
| 2023-01-23 | 22.27 | $22.83 | 402720 |
| 2023-01-20 | 22.16 | $22.53 | 398700 |
| 2023-01-19 | 22.06 | $21.94 | 454413 |
| 2023-01-18 | 21.99 | $22.59 | 435713 |
| 2023-01-17 | 21.84 | $23.57 | 651600 |
| 2023-01-13 | 21.57 | $22.73 | 425500 |
| 2023-01-12 | 21.37 | $23.04 | 532031 |
| 2023-01-11 | 21.12 | $22.44 | 537500 |
| 2023-01-10 | 20.92 | $22.21 | 437300 |
| 2023-01-09 | 20.72 | $22.17 | 855700 |
| 2023-01-06 | 20.51 | $21.70 | 576421 |
| 2023-01-05 | 20.34 | $21.67 | 522200 |
| 2023-01-04 | 20.15 | $21.20 | 423900 |
| 2023-01-03 | 20.00 | $21.26 | 509927 |
| 2022-12-30 | 19.84 | $21.01 | 523700 |
| 2022-12-29 | 19.70 | $21.08 | 557800 |
| 2022-12-28 | 19.55 | $20.49 | 466700 |
| 2022-12-27 | 19.47 | $21.26 | 531400 |
| 2022-12-23 | 19.32 | $21.13 | 893014 |
| 2022-12-22 | 19.19 | $20.85 | 1.9M |
| 2022-12-21 | 19.09 | $18.27 | 955249 |
| 2022-12-20 | 19.26 | $18.16 | 945036 |
| 2022-12-19 | 19.47 | $17.48 | 934700 |
| 2022-12-16 | 19.76 | $18.54 | 1.9M |
| 2022-12-15 | 19.97 | $18.86 | 565208 |
| 2022-12-14 | 20.17 | $19.40 | 897600 |
| 2022-12-13 | 20.34 | $19.76 | 1.4M |
| 2022-12-12 | 20.50 | $19.58 | 725119 |
| 2022-12-09 | 20.69 | $18.92 | 566900 |
| 2022-12-08 | 20.96 | $19.01 | 806800 |
| 2022-12-07 | 21.23 | $18.84 | 765601 |
| 2022-12-06 | 21.53 | $19.41 | 548534 |
| 2022-12-05 | 21.79 | $19.40 | 1.0M |
| 2022-12-02 | 22.05 | $20.27 | 554000 |
| 2022-12-01 | 22.23 | $20.32 | 797353 |
| 2022-11-30 | 22.41 | $20.39 | 1.5M |
| 2022-11-29 | 22.58 | $22.37 | 377200 |
| 2022-11-28 | 22.56 | $22.07 | 551016 |
| 2022-11-25 | 22.57 | $22.89 | 115000 |
| 2022-11-23 | 22.48 | $23.07 | 395630 |
| 2022-11-22 | 22.35 | $22.72 | 502303 |
| 2022-11-21 | 22.24 | $22.80 | 464000 |
| 2022-11-18 | 22.11 | $22.64 | 528100 |
| 2022-11-17 | 21.96 | $22.78 | 355800 |
| 2022-11-16 | 21.78 | $22.77 | 559100 |
| 2022-11-15 | 21.58 | $23.62 | 392300 |
| 2022-11-14 | 21.27 | $23.35 | 565700 |
| 2022-11-11 | 20.95 | $24.01 | 663800 |
| 2022-11-10 | 20.55 | $23.04 | 756000 |
| 2022-11-09 | 20.21 | $20.51 | 518400 |
| 2022-11-08 | 20.09 | $21.48 | 425239 |
| 2022-11-07 | 19.87 | $21.56 | 720300 |
| 2022-11-04 | 19.61 | $20.83 | 623120 |
| 2022-11-03 | 19.41 | $20.27 | 638700 |
| 2022-11-02 | 19.25 | $20.28 | 755738 |
| 2022-11-01 | 19.08 | $21.21 | 765249 |
| 2022-10-31 | 18.81 | $21.18 | 1.1M |
| 2022-10-28 | 18.52 | $20.82 | 865122 |
| 2022-10-27 | 18.24 | $19.96 | 1.0M |
| 2022-10-26 | 18.03 | $19.58 | 921518 |
| 2022-10-25 | 17.85 | $19.19 | 872600 |
| 2022-10-24 | 17.72 | $18.18 | 702345 |
| 2022-10-21 | 17.68 | $17.90 | 1.2M |
| 2022-10-20 | 17.68 | $17.49 | 1.0M |
| 2022-10-19 | 17.74 | $18.03 | 1.5M |
| 2022-10-18 | 17.76 | $18.20 | 1.5M |
| 2022-10-17 | 17.79 | $17.86 | 17.3M |
| 2022-10-14 | 17.89 | $17.70 | 4.3M |
| 2022-10-13 | 18.02 | $17.00 | 1.3M |
| 2022-10-12 | 18.26 | $17.29 | 703926 |
| 2022-10-11 | 18.51 | $17.30 | 679600 |
| 2022-10-10 | 18.79 | $17.39 | 516400 |
| 2022-10-07 | 19.12 | $17.36 | 1.0M |
| 2022-10-06 | 19.49 | $17.86 | 646925 |
| 2022-10-05 | 19.86 | $18.33 | 1.0M |
| 2022-10-04 | 20.23 | $18.56 | 2.1M |
| 2022-10-03 | 20.61 | $16.97 | 2.1M |
| 2022-09-30 | 21.18 | $15.60 | 2.5M |
| 2022-09-29 | 21.94 | $16.96 | 3.1M |
| 2022-09-28 | 22.62 | $19.87 | 979400 |
| 2022-09-27 | 23.06 | $19.11 | 876436 |
| 2022-09-26 | 23.63 | $19.20 | 936100 |
| 2022-09-23 | 24.23 | $19.90 | 1.3M |
| 2022-09-22 | 24.82 | $21.42 | 994600 |
| 2022-09-21 | 25.31 | $22.10 | 622800 |
| 2022-09-20 | 25.78 | $22.57 | 901646 |
| 2022-09-19 | 26.24 | $23.97 | 697128 |
| 2022-09-16 | 26.61 | $23.83 | 1.1M |
| 2022-09-15 | 27.02 | $24.18 | 1.7M |
| 2022-09-14 | 27.45 | $25.45 | 813900 |
| 2022-09-13 | 27.79 | $25.94 | 873200 |
| 2022-09-12 | 28.11 | $26.80 | 2.4M |
| 2022-09-09 | 28.38 | $27.32 | 516900 |
| 2022-09-08 | 28.63 | $26.69 | 785400 |
| 2022-09-07 | 28.95 | $26.72 | 340501 |
| 2022-09-06 | 29.29 | $26.35 | 446118 |
| 2022-09-02 | 29.69 | $26.27 | 407507 |
| 2022-09-01 | 30.12 | $26.36 | 498024 |
| 2022-08-31 | 30.56 | $27.68 | 316003 |
| 2022-08-30 | 30.90 | $28.82 | 201609 |
| 2022-08-29 | 31.13 | $29.18 | 209039 |
| 2022-08-26 | 31.34 | $28.99 | 289900 |
| 2022-08-25 | 31.57 | $31.50 | 177319 |
| 2022-08-24 | 31.55 | $30.90 | 423700 |
| 2022-08-23 | 31.58 | $30.77 | 183242 |
| 2022-08-22 | 31.61 | $30.87 | 400646 |
| 2022-08-19 | 31.62 | $31.06 | 297900 |
| 2022-08-18 | 31.60 | $32.30 | 257200 |
| 2022-08-17 | 31.44 | $32.62 | 233119 |
| 2022-08-16 | 31.24 | $33.24 | 289927 |
| 2022-08-15 | 30.95 | $32.70 | 275020 |
| 2022-08-12 | 30.69 | $32.51 | 286900 |
| 2022-08-11 | 30.42 | $31.85 | 222700 |
| 2022-08-10 | 30.19 | $31.28 | 278800 |
| 2022-08-09 | 29.99 | $30.60 | 411631 |
| 2022-08-08 | 29.85 | $31.35 | 397311 |
| 2022-08-05 | 29.62 | $30.90 | 306700 |
| 2022-08-04 | 29.41 | $31.20 | 376000 |
| 2022-08-03 | 29.16 | $31.14 | 527800 |
| 2022-08-02 | 28.90 | $30.54 | 489806 |
| 2022-08-01 | 28.67 | $30.63 | 389300 |
| 2022-07-29 | 28.42 | $30.11 | 482528 |
| 2022-07-28 | 28.20 | $29.68 | 407942 |
| 2022-07-27 | 28.01 | $28.95 | 335320 |
| 2022-07-26 | 27.89 | $28.30 | 325400 |
| 2022-07-25 | 27.83 | $28.27 | 305730 |
| 2022-07-22 | 27.78 | $28.38 | 451000 |
| 2022-07-21 | 27.72 | $28.95 | 335100 |
| 2022-07-20 | 27.59 | $28.61 | 696827 |
| 2022-07-19 | 27.48 | $28.51 | 295800 |
| 2022-07-18 | 27.38 | $27.14 | 305000 |
| 2022-07-15 | 27.40 | $27.32 | 476700 |
| 2022-07-14 | 27.40 | $26.97 | 391800 |
| 2022-07-13 | 27.44 | $27.49 | 358000 |
| 2022-07-12 | 27.43 | $27.75 | 505416 |
| 2022-07-11 | 27.41 | $27.28 | 238100 |
| 2022-07-08 | 27.44 | $27.60 | 399703 |
| 2022-07-07 | 27.47 | $27.49 | 331932 |
| 2022-07-06 | 27.53 | $27.14 | 626245 |
| 2022-07-05 | 27.64 | $27.22 | 807400 |
| 2022-07-01 | 27.76 | $26.41 | 856400 |
| 2022-06-30 | 27.99 | $26.27 | 1.2M |
| 2022-06-29 | 28.25 | $28.00 | 818400 |
| 2022-06-28 | 28.35 | $28.41 | 408500 |
| 2022-06-27 | 28.43 | $29.04 | 504310 |
| 2022-06-24 | 28.45 | $28.66 | 732100 |
| 2022-06-23 | 28.50 | $27.88 | 458500 |
| 2022-06-22 | 28.63 | $26.86 | 511700 |
| 2022-06-21 | 28.86 | $26.78 | 499045 |
| 2022-06-17 | 29.11 | $26.48 | 864900 |
| 2022-06-16 | 29.39 | $25.86 | 439100 |
| 2022-06-15 | 29.75 | $27.61 | 335418 |
| 2022-06-14 | 29.94 | $27.34 | 387900 |
| 2022-06-13 | 30.17 | $27.73 | 353211 |
| 2022-06-10 | 30.37 | $29.48 | 287400 |
| 2022-06-09 | 30.40 | $31.20 | 194200 |
| 2022-06-08 | 30.25 | $31.37 | 283033 |
| 2022-06-07 | 30.07 | $31.81 | 228700 |
| 2022-06-06 | 29.84 | $32.17 | 367824 |
| 2022-06-03 | 29.56 | $31.06 | 365400 |
| 2022-06-02 | 29.40 | $31.38 | 376512 |
| 2022-06-01 | 29.21 | $30.64 | 274000 |
| 2022-05-31 | 29.09 | $30.20 | 632947 |
| 2022-05-27 | 29.02 | $30.65 | 329319 |
| 2022-05-26 | 28.91 | $29.60 | 422700 |
| 2022-05-25 | 28.92 | $28.56 | 260300 |
| 2022-05-24 | 29.04 | $27.68 | 284200 |
| 2022-05-23 | 29.26 | $28.00 | 403537 |
| 2022-05-20 | 29.47 | $28.69 | 401808 |
| 2022-05-19 | 29.64 | $28.54 | 445602 |
| 2022-05-18 | 29.84 | $27.94 | 361800 |
| 2022-05-17 | 30.12 | $29.45 | 317300 |
| 2022-05-16 | 30.28 | $28.53 | 295312 |
| 2022-05-13 | 30.55 | $29.40 | 412400 |
| 2022-05-12 | 30.75 | $28.71 | 455106 |
| 2022-05-11 | 31.03 | $28.05 | 459200 |
| 2022-05-10 | 31.40 | $29.22 | 443000 |
| 2022-05-09 | 31.67 | $29.25 | 775300 |
| 2022-05-06 | 31.95 | $29.99 | 569736 |
| 2022-05-05 | 32.17 | $31.41 | 365100 |
| 2022-05-04 | 32.26 | $33.07 | 489737 |
| 2022-05-03 | 32.19 | $31.16 | 313215 |
| 2022-05-02 | 32.32 | $31.27 | 548100 |
| 2022-04-29 | 32.45 | $31.73 | 361300 |
| 2022-04-28 | 32.55 | $32.96 | 301800 |
| 2022-04-27 | 32.55 | $31.37 | 288009 |
| 2022-04-26 | 32.70 | $31.33 | 317300 |
| 2022-04-25 | 32.85 | $32.85 | 292500 |
| 2022-04-22 | 32.86 | $32.61 | 295545 |
| 2022-04-21 | 32.89 | $32.80 | 251400 |
| 2022-04-20 | 32.89 | $33.36 | 234708 |
| 2022-04-19 | 32.85 | $33.51 | 563100 |
| 2022-04-18 | 32.79 | $32.19 | 280023 |
| 2022-04-14 | 32.88 | $32.57 | 272130 |
| 2022-04-13 | 32.94 | $33.14 | 269900 |
| 2022-04-12 | 32.95 | $32.19 | 303739 |
| 2022-04-11 | 33.07 | $32.34 | 302000 |
| 2022-04-08 | 33.17 | $32.33 | 290600 |
| 2022-04-07 | 33.29 | $32.31 | 331123 |
| 2022-04-06 | 33.42 | $32.35 | 560700 |
| 2022-04-05 | 33.56 | $32.65 | 515407 |
| 2022-04-04 | 33.68 | $33.99 | 314703 |
| 2022-04-01 | 33.69 | $34.41 | 503400 |
| 2022-03-31 | 33.68 | $34.56 | 531700 |
| 2022-03-30 | 33.67 | $34.67 | 1.2M |
| 2022-03-29 | 33.67 | $32.99 | 603000 |
| 2022-03-28 | 33.85 | $31.33 | 449803 |
| 2022-03-25 | 34.23 | $32.16 | 366442 |
| 2022-03-24 | 34.56 | $32.05 | 454300 |
| 2022-03-23 | 34.93 | $32.58 | 298600 |
| 2022-03-22 | 35.28 | $33.69 | 284400 |
| 2022-03-21 | 35.55 | $33.98 | 374423 |
| 2022-03-18 | 35.82 | $35.09 | 807332 |
| 2022-03-17 | 36.01 | $35.26 | 472500 |
| 2022-03-16 | 36.22 | $35.09 | 483850 |
| 2022-03-15 | 36.47 | $33.31 | 668700 |
| 2022-03-14 | 36.91 | $34.14 | 408000 |
| 2022-03-11 | 37.29 | $34.15 | 434300 |
| 2022-03-10 | 37.70 | $35.20 | 450200 |
| 2022-03-09 | 38.02 | $35.62 | 583900 |
| 2022-03-08 | 38.31 | $34.86 | 718000 |
| 2022-03-07 | 38.69 | $36.29 | 430730 |
| 2022-03-04 | 38.94 | $37.98 | 297200 |
| 2022-03-03 | 39.03 | $39.09 | 269922 |
| 2022-03-02 | 39.00 | $39.13 | 303700 |
| 2022-03-01 | 38.97 | $37.32 | 389340 |
| 2022-02-28 | 39.12 | $38.88 | 439700 |
| 2022-02-25 | 39.11 | $38.86 | 356027 |
| 2022-02-24 | 39.10 | $38.38 | 371600 |
| 2022-02-23 | 39.13 | $38.34 | 312500 |
| 2022-02-22 | 39.16 | $39.15 | 330000 |
| 2022-02-18 | 39.11 | $40.59 | 311600 |
| 2022-02-17 | 38.90 | $40.66 | 330812 |
| 2022-02-16 | 38.66 | $41.33 | 447300 |
| 2022-02-15 | 38.34 | $40.54 | 503500 |
| 2022-02-14 | 38.08 | $38.84 | 494700 |
| 2022-02-11 | 37.98 | $38.09 | 308806 |
| 2022-02-10 | 37.94 | $38.22 | 410500 |
| 2022-02-09 | 37.88 | $39.32 | 421642 |
| 2022-02-08 | 37.70 | $38.75 | 413623 |
| 2022-02-07 | 37.56 | $37.46 | 329017 |
| 2022-02-04 | 37.53 | $37.10 | 301100 |
| 2022-02-03 | 37.54 | $37.36 | 342100 |
| 2022-02-02 | 37.52 | $38.12 | 407100 |
| 2022-02-01 | 37.44 | $38.76 | 367300 |
| 2022-01-31 | 37.30 | $38.62 | 616416 |
| 2022-01-28 | 37.18 | $38.19 | 701100 |
| 2022-01-27 | 37.10 | $36.70 | 495040 |
| 2022-01-26 | 37.17 | $37.47 | 690700 |
| 2022-01-25 | 37.18 | $37.46 | 953520 |
| 2022-01-24 | 37.19 | $38.29 | 654144 |
| 2022-01-21 | 37.11 | $36.61 | 811224 |
| 2022-01-20 | 37.20 | $36.89 | 767700 |
| 2022-01-19 | 37.26 | $36.92 | 922100 |
| 2022-01-18 | 37.31 | $36.93 | 520800 |
| 2022-01-14 | 37.35 | $37.34 | 369602 |
| 2022-01-13 | 37.35 | $36.87 | 331800 |
| 2022-01-12 | 37.41 | $36.24 | 544400 |
| 2022-01-11 | 37.53 | $36.49 | 340519 |
| 2022-01-10 | 37.65 | $35.71 | 588442 |
| 2022-01-07 | 37.86 | $35.73 | 854134 |
| 2022-01-06 | 38.09 | $36.90 | 1.1M |
| 2022-01-05 | 38.22 | $37.72 | 1.1M |
| 2022-01-04 | 38.29 | $39.19 | 532600 |
| 2022-01-03 | 38.22 | $39.82 | 672567 |
| 2021-12-31 | 38.08 | $39.19 | 395200 |
| 2021-12-30 | 37.99 | $38.98 | 417324 |
| 2021-12-29 | 37.92 | $38.54 | 270600 |
| 2021-12-28 | 37.88 | $38.61 | 378000 |
| 2021-12-27 | 37.84 | $38.25 | 286416 |
| 2021-12-23 | 37.84 | $37.56 | 411342 |
| 2021-12-22 | 37.92 | $37.10 | 446400 |
| 2021-12-21 | 38.06 | $36.18 | 493510 |
| 2021-12-20 | 38.32 | $34.22 | 454715 |
| 2021-12-17 | 38.81 | $36.64 | 1.0M |
| 2021-12-16 | 39.09 | $37.52 | 394600 |
| 2021-12-15 | 39.30 | $38.60 | 609813 |
| 2021-12-14 | 39.41 | $38.11 | 544740 |
| 2021-12-13 | 39.59 | $39.35 | 389121 |
| 2021-12-10 | 39.65 | $40.10 | 245100 |
| 2021-12-09 | 39.64 | $40.28 | 425230 |
| 2021-12-08 | 39.61 | $40.41 | 202600 |
| 2021-12-07 | 39.57 | $39.82 | 362948 |
| 2021-12-06 | 39.58 | $39.08 | 421000 |
| 2021-12-03 | 39.67 | $38.31 | 422130 |
| 2021-12-02 | 39.85 | $38.34 | 383200 |
| 2021-12-01 | 40.03 | $37.18 | 679837 |
| 2021-11-30 | 40.33 | $37.94 | 656928 |
| 2021-11-29 | 40.57 | $38.61 | 480835 |
| 2021-11-26 | 40.74 | $38.86 | 346813 |
| 2021-11-24 | 40.89 | $41.14 | 320608 |
| 2021-11-23 | 40.80 | $41.96 | 802223 |
| 2021-11-22 | 40.62 | $42.01 | 562344 |
| 2021-11-19 | 40.42 | $42.01 | 608500 |
| 2021-11-18 | 40.21 | $41.31 | 563700 |
| 2021-11-17 | 40.05 | $41.06 | 853900 |
| 2021-11-16 | 39.91 | $40.67 | 554400 |
| 2021-11-15 | 39.79 | $40.71 | 438400 |
| 2021-11-12 | 39.66 | $40.43 | 426747 |
| 2021-11-11 | 39.55 | $39.67 | 669000 |
| 2021-11-10 | 39.49 | $39.60 | 538516 |
| 2021-11-09 | 39.43 | $39.85 | 366400 |
| 2021-11-08 | 39.34 | $40.48 | 465031 |
| 2021-11-05 | 39.16 | $41.49 | 694300 |
| 2021-11-04 | 38.87 | $39.82 | 715200 |
| 2021-11-03 | 38.73 | $40.61 | 698100 |
| 2021-11-02 | 38.50 | $38.60 | 463000 |
| 2021-11-01 | 38.46 | $39.04 | 428600 |
| 2021-10-29 | 38.37 | $38.92 | 806639 |
| 2021-10-28 | 38.30 | $38.63 | 758100 |
| 2021-10-27 | 38.25 | $37.72 | 639927 |
| 2021-10-26 | 38.30 | $39.00 | 484400 |
| 2021-10-25 | 38.23 | $38.94 | 398800 |
| 2021-10-22 | 38.17 | $39.11 | 434600 |
| 2021-10-21 | 38.10 | $38.84 | 471600 |
| 2021-10-20 | 38.07 | $39.00 | 593300 |
| 2021-10-19 | 38.03 | $38.59 | 524100 |
| 2021-10-18 | 38.04 | $38.19 | 575900 |
| 2021-10-15 | 38.09 | $38.04 | 637500 |
| 2021-10-14 | 38.17 | $37.65 | 530429 |
| 2021-10-13 | 38.31 | $36.96 | 423600 |
| 2021-10-12 | 38.54 | $37.12 | 539900 |
| 2021-10-11 | 38.77 | $37.01 | 487227 |
| 2021-10-08 | 39.02 | $37.35 | 515436 |
| 2021-10-07 | 39.26 | $37.62 | 640900 |
| 2021-10-06 | 39.48 | $37.14 | 650122 |
| 2021-10-05 | 39.77 | $37.83 | 705300 |
| 2021-10-04 | 40.01 | $38.94 | 1.2M |
| 2021-10-01 | 40.16 | $39.55 | 1.5M |
| 2021-09-30 | 40.26 | $37.66 | 1.9M |
| 2021-09-29 | 40.57 | $40.12 | 707800 |
| 2021-09-28 | 40.65 | $39.39 | 399809 |
| 2021-09-27 | 40.82 | $40.46 | 494500 |
| 2021-09-24 | 40.90 | $41.06 | 621924 |
| 2021-09-23 | 40.92 | $40.66 | 668200 |
| 2021-09-22 | 41.01 | $40.43 | 427300 |
| 2021-09-21 | 41.13 | $39.35 | 321800 |
| 2021-09-20 | 41.36 | $40.09 | 362425 |
| 2021-09-17 | 41.54 | $41.44 | 878455 |
| 2021-09-16 | 41.58 | $42.20 | 565200 |
| 2021-09-15 | 41.55 | $41.64 | 545700 |
| 2021-09-14 | 41.57 | $40.50 | 422229 |
| 2021-09-13 | 41.72 | $40.74 | 405719 |
| 2021-09-10 | 41.85 | $40.03 | 434000 |
| 2021-09-09 | 42.06 | $39.97 | 473900 |
| 2021-09-08 | 42.30 | $40.60 | 1.3M |
| 2021-09-07 | 42.49 | $41.88 | 410520 |
| 2021-09-03 | 42.56 | $42.57 | 472802 |
| 2021-09-02 | 42.57 | $42.34 | 339235 |
| 2021-09-01 | 42.61 | $42.16 | 337341 |
| 2021-08-31 | 42.66 | $42.03 | 415600 |
| 2021-08-30 | 42.73 | $42.52 | 223600 |
| 2021-08-27 | 42.77 | $43.48 | 419648 |
| 2021-08-26 | 42.72 | $42.65 | 275800 |
| 2021-08-25 | 42.75 | $43.92 | 683400 |
| 2021-08-24 | 42.66 | $43.37 | 467500 |
| 2021-08-23 | 42.63 | $42.49 | 347700 |
| 2021-08-20 | 42.70 | $41.83 | 321500 |
| 2021-08-19 | 42.85 | $41.08 | 604600 |
| 2021-08-18 | 43.08 | $41.48 | 315936 |
| 2021-08-17 | 43.29 | $42.35 | 425100 |
| 2021-08-16 | 43.43 | $42.47 | 517914 |
| 2021-08-13 | 43.56 | $43.35 | 219624 |
| 2021-08-12 | 43.60 | $43.53 | 433648 |
| 2021-08-11 | 43.63 | $43.34 | 293742 |
| 2021-08-10 | 43.69 | $43.14 | 296800 |
| 2021-08-09 | 43.78 | $42.53 | 685545 |
| 2021-08-06 | 43.94 | $43.12 | 393148 |
| 2021-08-05 | 44.06 | $43.31 | 492100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.03
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.89
Average
24.38
Maximum
43.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 23.03 | $22.52 | 515138 |
| 2026-07-30 | 22.97 | $22.48 | 546941 |
| 2026-07-29 | 22.89 | $22.91 | 627900 |
| 2026-07-28 | 22.71 | $23.60 | 799423 |
| 2026-07-27 | 22.34 | $22.56 | 568700 |
| 2026-07-24 | 22.12 | $22.08 | 606117 |
| 2026-07-23 | 21.96 | $21.46 | 1.0M |
| 2026-07-22 | 21.90 | $21.90 | 843248 |
| 2026-07-21 | 21.73 | $21.18 | 863026 |
| 2026-07-20 | 21.67 | $21.53 | 634771 |
| 2026-07-17 | 21.52 | $21.82 | 775536 |
| 2026-07-16 | 21.27 | $21.97 | 776000 |
| 2026-07-15 | 20.95 | $21.25 | 698703 |
| 2026-07-14 | 20.71 | $20.56 | 587445 |
| 2026-07-13 | 20.57 | $20.27 | 548333 |
| 2026-07-10 | 20.47 | $20.16 | 408200 |
| 2026-07-09 | 20.36 | $19.98 | 501629 |
| 2026-07-08 | 20.26 | $19.67 | 717000 |
| 2026-07-07 | 20.21 | $20.38 | 783621 |
| 2026-07-06 | 19.99 | $20.91 | 629200 |
| 2026-07-02 | 19.61 | $21.42 | 1.3M |
| 2026-07-01 | 19.05 | $21.18 | 870900 |
| 2026-06-30 | 18.45 | $20.46 | 1.2M |
| 2026-06-29 | 17.89 | $20.46 | 1.3M |
| 2026-06-26 | 17.24 | $19.96 | 2.7M |
| 2026-06-25 | 16.59 | $19.31 | 2.3M |
| 2026-06-24 | 15.97 | $17.24 | 1.2M |
| 2026-06-23 | 15.68 | $16.06 | 1.0M |
| 2026-06-22 | 15.59 | $15.77 | 1.0M |
| 2026-06-18 | 15.56 | $16.50 | 1.5M |
| 2026-06-17 | 15.36 | $15.75 | 1.3M |
| 2026-06-16 | 15.29 | $15.70 | 739700 |
| 2026-06-15 | 15.21 | $15.59 | 681600 |
| 2026-06-12 | 15.15 | $16.24 | 940761 |
| 2026-06-11 | 14.95 | $15.59 | 755052 |
| 2026-06-10 | 14.85 | $14.84 | 805804 |
| 2026-06-09 | 14.89 | $15.02 | 921900 |
| 2026-06-08 | 14.91 | $14.52 | 858200 |
| 2026-06-05 | 15.04 | $14.78 | 915252 |
| 2026-06-04 | 15.13 | $14.75 | 724937 |
| 2026-06-03 | 15.25 | $14.74 | 674500 |
| 2026-06-02 | 15.39 | $15.06 | 657423 |
| 2026-06-01 | 15.48 | $15.38 | 1.1M |
| 2026-05-29 | 15.53 | $16.18 | 1.2M |
| 2026-05-28 | 15.41 | $16.48 | 529003 |
| 2026-05-27 | 15.22 | $16.36 | 570209 |
| 2026-05-26 | 15.02 | $15.82 | 528900 |
| 2026-05-22 | 14.90 | $15.45 | 469622 |
| 2026-05-21 | 14.85 | $15.43 | 689700 |
| 2026-05-20 | 14.80 | $15.07 | 826100 |
| 2026-05-19 | 14.82 | $14.21 | 739300 |
| 2026-05-18 | 15.02 | $14.67 | 612300 |
| 2026-05-15 | 15.17 | $14.46 | 659500 |
| 2026-05-14 | 15.39 | $14.94 | 648100 |
| 2026-05-13 | 15.54 | $14.72 | 703412 |
| 2026-05-12 | 15.77 | $15.08 | 696200 |
| 2026-05-11 | 15.96 | $15.52 | 541341 |
| 2026-05-08 | 16.09 | $16.32 | 415508 |
| 2026-05-07 | 16.08 | $16.38 | 865100 |
| 2026-05-06 | 16.05 | $16.02 | 653900 |
| 2026-05-05 | 16.09 | $15.83 | 580600 |
| 2026-05-04 | 16.19 | $15.49 | 708537 |
| 2026-05-01 | 16.37 | $16.21 | 849430 |
| 2026-04-30 | 16.43 | $16.08 | 825700 |
| 2026-04-29 | 16.53 | $15.94 | 1.0M |
| 2026-04-28 | 16.68 | $17.12 | 709124 |
| 2026-04-27 | 16.61 | $17.17 | 1.3M |
| 2026-04-24 | 16.51 | $17.60 | 460900 |
| 2026-04-23 | 16.31 | $17.32 | 506700 |
| 2026-04-22 | 16.13 | $17.40 | 604600 |
| 2026-04-21 | 15.91 | $17.42 | 581602 |
| 2026-04-20 | 15.66 | $17.74 | 838000 |
| 2026-04-17 | 15.31 | $17.24 | 724700 |
| 2026-04-16 | 15.00 | $16.27 | 647000 |
| 2026-04-15 | 14.86 | $16.20 | 681733 |
| 2026-04-14 | 14.72 | $16.21 | 621900 |
| 2026-04-13 | 14.56 | $15.62 | 528600 |
| 2026-04-10 | 14.51 | $15.38 | 699223 |
| 2026-04-09 | 14.51 | $15.25 | 1.0M |
| 2026-04-08 | 14.54 | $15.02 | 1.2M |
| 2026-04-07 | 14.64 | $14.17 | 1.6M |
| 2026-04-06 | 14.95 | $14.34 | 865134 |
| 2026-04-02 | 15.28 | $14.45 | 1.4M |
| 2026-04-01 | 15.65 | $14.50 | 1.4M |
| 2026-03-31 | 16.07 | $14.46 | 1.5M |
| 2026-03-30 | 16.58 | $14.09 | 2.3M |
| 2026-03-27 | 17.26 | $15.02 | 2.1M |
| 2026-03-26 | 17.86 | $15.03 | 4.1M |
| 2026-03-25 | 18.56 | $19.36 | 802026 |
| 2026-03-24 | 18.46 | $19.11 | 688900 |
| 2026-03-23 | 18.40 | $18.83 | 757549 |
| 2026-03-20 | 18.40 | $17.80 | 1.5M |
| 2026-03-19 | 18.62 | $17.90 | 580422 |
| 2026-03-18 | 18.85 | $17.95 | 856800 |
| 2026-03-17 | 19.12 | $18.08 | 588740 |
| 2026-03-16 | 19.40 | $19.05 | 620700 |
| 2026-03-13 | 19.53 | $18.96 | 690400 |
| 2026-03-12 | 19.70 | $18.85 | 510800 |
| 2026-03-11 | 19.93 | $19.20 | 663700 |
| 2026-03-10 | 20.11 | $19.12 | 441000 |
| 2026-03-09 | 20.35 | $19.11 | 481300 |
| 2026-03-06 | 20.63 | $19.71 | 550648 |
| 2026-03-05 | 20.82 | $19.97 | 462400 |
| 2026-03-04 | 21.00 | $20.00 | 482231 |
| 2026-03-03 | 21.19 | $19.90 | 551400 |
| 2026-03-02 | 21.43 | $20.05 | 641221 |
| 2026-02-27 | 21.68 | $20.14 | 691844 |
| 2026-02-26 | 21.95 | $20.83 | 352300 |
| 2026-02-25 | 22.11 | $20.84 | 466600 |
| 2026-02-24 | 22.29 | $21.19 | 403648 |
| 2026-02-23 | 22.42 | $21.70 | 492600 |
| 2026-02-20 | 22.46 | $22.34 | 468611 |
| 2026-02-19 | 22.36 | $21.91 | 625200 |
| 2026-02-18 | 22.33 | $22.00 | 498303 |
| 2026-02-17 | 22.27 | $21.65 | 451200 |
| 2026-02-13 | 22.28 | $21.78 | 331000 |
| 2026-02-12 | 22.24 | $21.84 | 517821 |
| 2026-02-11 | 22.18 | $22.77 | 556947 |
| 2026-02-10 | 21.91 | $22.86 | 549100 |
| 2026-02-09 | 21.57 | $22.07 | 299412 |
| 2026-02-06 | 21.33 | $22.54 | 550000 |
| 2026-02-05 | 20.95 | $21.89 | 479700 |
| 2026-02-04 | 20.64 | $21.71 | 582325 |
| 2026-02-03 | 20.32 | $20.79 | 692907 |
| 2026-02-02 | 20.13 | $20.49 | 446027 |
| 2026-01-30 | 19.97 | $20.08 | 727349 |
| 2026-01-29 | 19.86 | $19.43 | 548716 |
| 2026-01-28 | 19.87 | $19.16 | 478700 |
| 2026-01-27 | 19.94 | $19.55 | 375742 |
| 2026-01-26 | 19.93 | $19.69 | 343740 |
| 2026-01-23 | 19.89 | $19.59 | 485600 |
| 2026-01-22 | 19.85 | $20.23 | 579600 |
| 2026-01-21 | 19.67 | $19.80 | 711432 |
| 2026-01-20 | 19.54 | $19.03 | 567067 |
| 2026-01-16 | 19.55 | $19.30 | 363640 |
| 2026-01-15 | 19.50 | $19.50 | 387724 |
| 2026-01-14 | 19.40 | $19.24 | 533300 |
| 2026-01-13 | 19.32 | $19.15 | 404100 |
| 2026-01-12 | 19.25 | $19.46 | 409800 |
| 2026-01-09 | 19.10 | $19.61 | 425628 |
| 2026-01-08 | 18.89 | $19.28 | 673337 |
| 2026-01-07 | 18.70 | $18.68 | 558201 |
| 2026-01-06 | 18.61 | $18.84 | 637017 |
| 2026-01-05 | 18.47 | $18.39 | 569537 |
| 2026-01-02 | 18.39 | $18.26 | 544820 |
| 2025-12-31 | 18.32 | $18.28 | 682109 |
| 2025-12-30 | 18.23 | $18.47 | 481900 |
| 2025-12-29 | 18.09 | $18.41 | 628486 |
| 2025-12-26 | 17.93 | $18.08 | 469900 |
| 2025-12-24 | 17.80 | $18.10 | 285400 |
| 2025-12-23 | 17.65 | $18.05 | 687529 |
| 2025-12-22 | 17.48 | $18.24 | 852834 |
| 2025-12-19 | 17.24 | $18.17 | 1.7M |
| 2025-12-18 | 16.97 | $18.92 | 2.5M |
| 2025-12-17 | 16.50 | $17.53 | 1.9M |
| 2025-12-16 | 16.24 | $16.69 | 652917 |
| 2025-12-15 | 16.12 | $16.64 | 590326 |
| 2025-12-12 | 15.98 | $16.66 | 631333 |
| 2025-12-11 | 15.82 | $16.56 | 626200 |
| 2025-12-10 | 15.66 | $16.49 | 1.1M |
| 2025-12-09 | 15.48 | $15.76 | 503100 |
| 2025-12-08 | 15.42 | $15.73 | 395800 |
| 2025-12-05 | 15.37 | $15.76 | 555100 |
| 2025-12-04 | 15.30 | $15.97 | 668270 |
| 2025-12-03 | 15.17 | $15.94 | 681300 |
| 2025-12-02 | 15.04 | $15.70 | 616900 |
| 2025-12-01 | 14.93 | $15.75 | 667412 |
| 2025-11-28 | 14.80 | $15.83 | 306639 |
| 2025-11-26 | 14.63 | $15.92 | 958810 |
| 2025-11-25 | 14.42 | $15.89 | 719816 |
| 2025-11-24 | 14.19 | $15.32 | 1.4M |
| 2025-11-21 | 14.04 | $15.21 | 971300 |
| 2025-11-20 | 13.90 | $14.19 | 967998 |
| 2025-11-19 | 13.95 | $14.03 | 799300 |
| 2025-11-18 | 14.06 | $13.88 | 795704 |
| 2025-11-17 | 14.21 | $13.93 | 702100 |
| 2025-11-14 | 14.39 | $14.76 | 585000 |
| 2025-11-13 | 14.43 | $14.84 | 739734 |
| 2025-11-12 | 14.47 | $14.66 | 1.5M |
| 2025-11-11 | 14.55 | $14.27 | 6.1M |
| 2025-11-10 | 14.73 | $14.10 | 3.6M |
| 2025-11-07 | 14.99 | $14.28 | 1.7M |
| 2025-11-06 | 15.26 | $14.53 | 442633 |
| 2025-11-05 | 15.52 | $15.41 | 485032 |
| 2025-11-04 | 15.64 | $15.26 | 422600 |
| 2025-11-03 | 15.82 | $15.25 | 614239 |
| 2025-10-31 | 16.04 | $15.62 | 450645 |
| 2025-10-30 | 16.21 | $15.59 | 521900 |
| 2025-10-29 | 16.43 | $16.01 | 467860 |
| 2025-10-28 | 16.59 | $16.92 | 604100 |
| 2025-10-27 | 16.60 | $17.05 | 322844 |
| 2025-10-24 | 16.58 | $17.45 | 302300 |
| 2025-10-23 | 16.48 | $17.41 | 363310 |
| 2025-10-22 | 16.37 | $17.07 | 454241 |
| 2025-10-21 | 16.33 | $17.03 | 374643 |
| 2025-10-20 | 16.29 | $16.81 | 295412 |
| 2025-10-17 | 16.29 | $16.63 | 314300 |
| 2025-10-16 | 16.34 | $16.74 | 469600 |
| 2025-10-15 | 16.39 | $16.77 | 561115 |
| 2025-10-14 | 16.44 | $16.59 | 540212 |
| 2025-10-13 | 16.54 | $16.50 | 450138 |
| 2025-10-10 | 16.68 | $16.47 | 694900 |
| 2025-10-09 | 16.86 | $16.64 | 433214 |
| 2025-10-08 | 17.04 | $16.72 | 403146 |
| 2025-10-07 | 17.24 | $16.52 | 543280 |
| 2025-10-06 | 17.52 | $16.93 | 700256 |
| 2025-10-03 | 17.77 | $17.47 | 549500 |
| 2025-10-02 | 17.95 | $17.58 | 537915 |
| 2025-10-01 | 18.13 | $17.47 | 457000 |
| 2025-09-30 | 18.38 | $17.74 | 582600 |
| 2025-09-29 | 18.61 | $17.82 | 596742 |
| 2025-09-26 | 18.87 | $17.98 | 684900 |
| 2025-09-25 | 19.14 | $17.58 | 1.0M |
| 2025-09-24 | 19.54 | $16.96 | 1.6M |
| 2025-09-23 | 20.14 | $19.02 | 1.8M |
| 2025-09-22 | 20.40 | $19.90 | 524920 |
| 2025-09-19 | 20.52 | $20.03 | 928000 |
| 2025-09-18 | 20.63 | $20.44 | 450400 |
| 2025-09-17 | 20.67 | $20.04 | 417000 |
| 2025-09-16 | 20.81 | $20.18 | 356021 |
| 2025-09-15 | 20.93 | $20.47 | 392047 |
| 2025-09-12 | 21.02 | $20.43 | 227300 |
| 2025-09-11 | 21.12 | $21.09 | 479534 |
| 2025-09-10 | 21.10 | $20.22 | 268743 |
| 2025-09-09 | 21.27 | $20.49 | 374268 |
| 2025-09-08 | 21.40 | $21.01 | 456922 |
| 2025-09-05 | 21.43 | $21.44 | 264400 |
| 2025-09-04 | 21.39 | $21.17 | 399826 |
| 2025-09-03 | 21.38 | $20.61 | 282300 |
| 2025-09-02 | 21.50 | $20.74 | 303343 |
| 2025-08-29 | 21.60 | $21.11 | 327146 |
| 2025-08-28 | 21.64 | $21.26 | 334300 |
| 2025-08-27 | 21.64 | $21.52 | 387400 |
| 2025-08-26 | 21.59 | $21.52 | 490927 |
| 2025-08-25 | 21.53 | $21.90 | 434600 |
| 2025-08-22 | 21.38 | $22.19 | 553775 |
| 2025-08-21 | 21.13 | $20.84 | 398100 |
| 2025-08-20 | 21.13 | $21.13 | 382200 |
| 2025-08-19 | 21.06 | $21.44 | 298712 |
| 2025-08-18 | 20.91 | $21.11 | 261976 |
| 2025-08-15 | 20.80 | $21.24 | 242713 |
| 2025-08-14 | 20.65 | $21.51 | 380128 |
| 2025-08-13 | 20.41 | $21.73 | 356600 |
| 2025-08-12 | 20.09 | $20.96 | 464700 |
| 2025-08-11 | 19.87 | $20.05 | 323120 |
| 2025-08-08 | 19.81 | $19.92 | 416100 |
| 2025-08-07 | 19.76 | $19.86 | 296646 |
| 2025-08-06 | 19.72 | $19.78 | 269946 |
| 2025-08-05 | 19.69 | $19.78 | 445100 |
| 2025-08-04 | 19.66 | $19.57 | 531900 |
| 2025-08-01 | 19.66 | $18.21 | 419800 |
| 2025-07-31 | 19.94 | $18.98 | 412301 |
| 2025-07-30 | 20.11 | $19.30 | 346700 |
| 2025-07-29 | 20.24 | $19.62 | 297300 |
| 2025-07-28 | 20.31 | $20.23 | 393206 |
| 2025-07-25 | 20.27 | $20.17 | 391100 |
| 2025-07-24 | 20.23 | $19.76 | 395400 |
| 2025-07-23 | 20.27 | $20.00 | 335229 |
| 2025-07-22 | 20.26 | $19.50 | 696307 |
| 2025-07-21 | 20.35 | $19.31 | 438108 |
| 2025-07-18 | 20.49 | $19.40 | 319109 |
| 2025-07-17 | 20.62 | $19.88 | 329300 |
| 2025-07-16 | 20.68 | $19.66 | 355200 |
| 2025-07-15 | 20.78 | $19.72 | 408700 |
| 2025-07-14 | 20.88 | $20.55 | 334211 |
| 2025-07-11 | 20.82 | $20.74 | 447300 |
| 2025-07-10 | 20.70 | $21.22 | 455223 |
| 2025-07-09 | 20.45 | $20.78 | 499437 |
| 2025-07-08 | 20.25 | $20.61 | 804647 |
| 2025-07-07 | 20.04 | $20.68 | 454939 |
| 2025-07-03 | 19.78 | $21.21 | 236300 |
| 2025-07-02 | 19.36 | $21.07 | 587541 |
| 2025-07-01 | 18.90 | $20.65 | 777300 |
| 2025-06-30 | 18.45 | $19.42 | 658900 |
| 2025-06-27 | 18.18 | $19.81 | 1.0M |
| 2025-06-26 | 17.79 | $19.82 | 2.1M |
| 2025-06-25 | 17.33 | $17.62 | 1.1M |
| 2025-06-24 | 17.25 | $17.72 | 430900 |
| 2025-06-23 | 17.14 | $17.32 | 418710 |
| 2025-06-20 | 17.10 | $16.91 | 653645 |
| 2025-06-18 | 17.14 | $16.91 | 509204 |
| 2025-06-17 | 17.18 | $16.96 | 382100 |
| 2025-06-16 | 17.22 | $17.20 | 446136 |
| 2025-06-13 | 17.22 | $16.91 | 418520 |
| 2025-06-12 | 17.28 | $17.34 | 291400 |
| 2025-06-11 | 17.25 | $17.62 | 421400 |
| 2025-06-10 | 17.16 | $17.83 | 452100 |
| 2025-06-09 | 17.01 | $17.44 | 354400 |
| 2025-06-06 | 16.92 | $17.07 | 414700 |
| 2025-06-05 | 16.89 | $17.12 | 336200 |
| 2025-06-04 | 16.85 | $17.04 | 358549 |
| 2025-06-03 | 16.81 | $17.10 | 365000 |
| 2025-06-02 | 16.76 | $16.44 | 447500 |
| 2025-05-30 | 16.85 | $16.87 | 525349 |
| 2025-05-29 | 16.85 | $17.19 | 398322 |
| 2025-05-28 | 16.79 | $16.78 | 309900 |
| 2025-05-27 | 16.81 | $17.00 | 535200 |
| 2025-05-23 | 16.78 | $16.29 | 330631 |
| 2025-05-22 | 16.90 | $16.56 | 306600 |
| 2025-05-21 | 16.98 | $16.49 | 338613 |
| 2025-05-20 | 17.09 | $17.28 | 340333 |
| 2025-05-19 | 17.05 | $17.33 | 303325 |
| 2025-05-16 | 17.00 | $17.69 | 345300 |
| 2025-05-15 | 16.86 | $17.73 | 319900 |
| 2025-05-14 | 16.69 | $17.59 | 364906 |
| 2025-05-13 | 16.52 | $17.83 | 340911 |
| 2025-05-12 | 16.28 | $17.86 | 508601 |
| 2025-05-09 | 16.00 | $16.78 | 375500 |
| 2025-05-08 | 15.90 | $16.74 | 420544 |
| 2025-05-07 | 15.79 | $16.02 | 486000 |
| 2025-05-06 | 15.83 | $16.10 | 352900 |
| 2025-05-05 | 15.86 | $16.32 | 371700 |
| 2025-05-02 | 15.85 | $16.72 | 498721 |
| 2025-05-01 | 15.77 | $16.22 | 485600 |
| 2025-04-30 | 15.78 | $16.40 | 675000 |
| 2025-04-29 | 15.75 | $16.63 | 343800 |
| 2025-04-28 | 15.69 | $16.40 | 447600 |
| 2025-04-25 | 15.66 | $16.44 | 331900 |
| 2025-04-24 | 15.63 | $16.41 | 406831 |
| 2025-04-23 | 15.61 | $16.04 | 468100 |
| 2025-04-22 | 15.67 | $15.92 | 601153 |
| 2025-04-21 | 15.78 | $15.47 | 725900 |
| 2025-04-17 | 16.00 | $15.72 | 454800 |
| 2025-04-16 | 16.21 | $15.68 | 702038 |
| 2025-04-15 | 16.48 | $16.17 | 626800 |
| 2025-04-14 | 16.69 | $16.28 | 408200 |
| 2025-04-11 | 16.92 | $16.44 | 502900 |
| 2025-04-10 | 17.16 | $16.55 | 826400 |
| 2025-04-09 | 17.42 | $17.73 | 955015 |
| 2025-04-08 | 17.48 | $16.21 | 1.1M |
| 2025-04-07 | 17.88 | $16.77 | 853100 |
| 2025-04-04 | 18.22 | $17.38 | 1.3M |
| 2025-04-03 | 18.51 | $17.38 | 982423 |
| 2025-04-02 | 18.84 | $19.22 | 740512 |
| 2025-04-01 | 18.84 | $19.20 | 877424 |
| 2025-03-31 | 18.85 | $19.14 | 978400 |
| 2025-03-28 | 18.88 | $19.76 | 991100 |
| 2025-03-27 | 18.79 | $20.30 | 2.0M |
| 2025-03-26 | 18.57 | $18.34 | 1.6M |
| 2025-03-25 | 18.74 | $18.61 | 624400 |
| 2025-03-24 | 18.88 | $19.02 | 435100 |
| 2025-03-21 | 18.97 | $18.49 | 1.8M |
| 2025-03-20 | 19.19 | $18.96 | 514300 |
| 2025-03-19 | 19.35 | $19.27 | 570800 |
| 2025-03-18 | 19.47 | $19.05 | 409619 |
| 2025-03-17 | 19.67 | $19.24 | 523200 |
| 2025-03-14 | 19.86 | $19.13 | 443523 |
| 2025-03-13 | 20.12 | $18.91 | 476300 |
| 2025-03-12 | 20.46 | $19.56 | 484700 |
| 2025-03-11 | 20.73 | $19.98 | 506500 |
| 2025-03-10 | 20.95 | $20.51 | 443341 |
| 2025-03-07 | 21.11 | $20.94 | 303314 |
| 2025-03-06 | 21.20 | $20.66 | 377808 |
| 2025-03-05 | 21.36 | $20.51 | 478322 |
| 2025-03-04 | 21.59 | $20.74 | 483229 |
| 2025-03-03 | 21.81 | $21.03 | 609044 |
| 2025-02-28 | 22.00 | $21.50 | 580000 |
| 2025-02-27 | 22.12 | $21.33 | 471403 |
| 2025-02-26 | 22.30 | $22.28 | 462021 |
| 2025-02-25 | 22.31 | $22.44 | 568938 |
| 2025-02-24 | 22.29 | $21.94 | 465200 |
| 2025-02-21 | 22.37 | $22.24 | 427100 |
| 2025-02-20 | 22.40 | $22.70 | 329200 |
| 2025-02-19 | 22.34 | $22.80 | 311800 |
| 2025-02-18 | 22.25 | $22.71 | 274419 |
| 2025-02-14 | 22.16 | $22.73 | 259622 |
| 2025-02-13 | 22.05 | $22.55 | 358000 |
| 2025-02-12 | 21.97 | $22.35 | 475312 |
| 2025-02-11 | 21.91 | $22.60 | 373100 |
| 2025-02-10 | 21.80 | $22.17 | 941009 |
| 2025-02-07 | 21.76 | $21.75 | 472700 |
| 2025-02-06 | 21.80 | $21.96 | 444834 |
| 2025-02-05 | 21.81 | $21.71 | 488100 |
| 2025-02-04 | 21.87 | $21.56 | 448400 |
| 2025-02-03 | 21.98 | $21.02 | 493200 |
| 2025-01-31 | 22.23 | $22.44 | 591000 |
| 2025-01-30 | 22.21 | $22.80 | 306300 |
| 2025-01-29 | 22.12 | $22.47 | 361300 |
| 2025-01-28 | 22.08 | $22.90 | 555800 |
| 2025-01-27 | 21.95 | $23.29 | 751410 |
| 2025-01-24 | 21.72 | $22.50 | 431112 |
| 2025-01-23 | 21.62 | $22.38 | 631614 |
| 2025-01-22 | 21.53 | $22.02 | 612100 |
| 2025-01-21 | 21.51 | $22.12 | 800325 |
| 2025-01-17 | 21.47 | $21.85 | 569600 |
| 2025-01-16 | 21.48 | $21.37 | 953822 |
| 2025-01-15 | 21.61 | $21.90 | 597500 |
| 2025-01-14 | 21.64 | $21.47 | 532100 |
| 2025-01-13 | 21.78 | $21.65 | 663442 |
| 2025-01-10 | 21.91 | $21.42 | 496900 |
| 2025-01-08 | 22.11 | $21.87 | 855945 |
| 2025-01-07 | 22.25 | $21.95 | 715300 |
| 2025-01-06 | 22.40 | $22.25 | 449245 |
| 2025-01-03 | 22.52 | $22.33 | 676217 |
| 2025-01-02 | 22.64 | $22.41 | 424707 |
| 2024-12-31 | 22.77 | $22.59 | 495483 |
| 2024-12-30 | 22.89 | $22.30 | 524805 |
| 2024-12-27 | 23.10 | $22.43 | 637216 |
| 2024-12-26 | 23.31 | $22.43 | 605012 |
| 2024-12-24 | 23.56 | $22.03 | 386900 |
| 2024-12-23 | 23.93 | $22.07 | 1.2M |
| 2024-12-20 | 24.36 | $22.39 | 6.4M |
| 2024-12-19 | 24.79 | $23.00 | 3.2M |
| 2024-12-18 | 25.17 | $24.33 | 1.6M |
| 2024-12-17 | 25.32 | $25.29 | 1.2M |
| 2024-12-16 | 25.29 | $25.37 | 914637 |
| 2024-12-13 | 25.24 | $25.11 | 636300 |
| 2024-12-12 | 25.23 | $24.64 | 614525 |
| 2024-12-11 | 25.32 | $24.94 | 639147 |
| 2024-12-10 | 25.36 | $25.25 | 419241 |
| 2024-12-09 | 25.34 | $25.81 | 374336 |
| 2024-12-06 | 25.20 | $25.12 | 331673 |
| 2024-12-05 | 25.17 | $25.00 | 485500 |
| 2024-12-04 | 25.17 | $25.74 | 720338 |
| 2024-12-03 | 25.00 | $25.44 | 590900 |
| 2024-12-02 | 24.87 | $25.89 | 521100 |
| 2024-11-29 | 24.62 | $25.14 | 302100 |
| 2024-11-27 | 24.49 | $25.45 | 479649 |
| 2024-11-26 | 24.27 | $25.25 | 539519 |
| 2024-11-25 | 24.06 | $25.53 | 664348 |
| 2024-11-22 | 23.75 | $24.53 | 452200 |
| 2024-11-21 | 23.61 | $23.73 | 534729 |
| 2024-11-20 | 23.62 | $23.45 | 483215 |
| 2024-11-19 | 23.69 | $23.48 | 614200 |
| 2024-11-18 | 23.76 | $23.76 | 483427 |
| 2024-11-15 | 23.79 | $23.88 | 567020 |
| 2024-11-14 | 23.79 | $24.06 | 462000 |
| 2024-11-13 | 23.76 | $24.04 | 451802 |
| 2024-11-12 | 23.74 | $24.62 | 485900 |
| 2024-11-11 | 23.59 | $24.70 | 365506 |
| 2024-11-08 | 23.40 | $24.09 | 491100 |
| 2024-11-07 | 23.31 | $24.23 | 707545 |
| 2024-11-06 | 23.18 | $24.57 | 674500 |
| 2024-11-05 | 22.96 | $23.47 | 391900 |
| 2024-11-04 | 22.94 | $23.17 | 457100 |
| 2024-11-01 | 22.99 | $22.80 | 535400 |
| 2024-10-31 | 23.12 | $22.36 | 469713 |
| 2024-10-30 | 23.38 | $23.01 | 376700 |
| 2024-10-29 | 23.55 | $23.23 | 608200 |
| 2024-10-28 | 23.70 | $23.60 | 476809 |
| 2024-10-25 | 23.80 | $23.49 | 630606 |
| 2024-10-24 | 23.94 | $23.59 | 525114 |
| 2024-10-23 | 24.09 | $23.73 | 476245 |
| 2024-10-22 | 24.23 | $24.37 | 595106 |
| 2024-10-21 | 24.27 | $24.59 | 554277 |
| 2024-10-18 | 24.28 | $25.26 | 457715 |
| 2024-10-17 | 24.14 | $25.54 | 373500 |
| 2024-10-16 | 23.93 | $25.11 | 550100 |
| 2024-10-15 | 23.78 | $24.43 | 611924 |
| 2024-10-14 | 23.76 | $24.37 | 392900 |
| 2024-10-11 | 23.75 | $24.00 | 477007 |
| 2024-10-10 | 23.82 | $23.61 | 607312 |
| 2024-10-09 | 23.99 | $24.21 | 667109 |
| 2024-10-08 | 24.08 | $24.39 | 461645 |
| 2024-10-07 | 24.14 | $24.68 | 399403 |
| 2024-10-04 | 24.16 | $24.56 | 370563 |
| 2024-10-03 | 24.21 | $24.00 | 485136 |
| 2024-10-02 | 24.40 | $24.15 | 474401 |
| 2024-10-01 | 24.59 | $24.67 | 618100 |
| 2024-09-30 | 24.71 | $24.76 | 1.0M |
| 2024-09-27 | 24.84 | $24.39 | 1.2M |
| 2024-09-26 | 25.07 | $24.83 | 1.4M |
| 2024-09-25 | 25.26 | $23.96 | 886300 |
| 2024-09-24 | 25.66 | $24.68 | 911000 |
| 2024-09-23 | 25.99 | $24.28 | 1.3M |
| 2024-09-20 | 26.45 | $23.50 | 4.4M |
| 2024-09-19 | 27.16 | $27.47 | 1.2M |
| 2024-09-18 | 27.15 | $27.69 | 514907 |
| 2024-09-17 | 27.09 | $27.43 | 425400 |
| 2024-09-16 | 27.09 | $27.19 | 424324 |
| 2024-09-13 | 27.13 | $27.02 | 667500 |
| 2024-09-12 | 27.23 | $26.00 | 656400 |
| 2024-09-11 | 27.55 | $26.37 | 327800 |
| 2024-09-10 | 27.86 | $26.40 | 358328 |
| 2024-09-09 | 28.20 | $26.42 | 452600 |
| 2024-09-06 | 28.60 | $26.87 | 322037 |
| 2024-09-05 | 28.98 | $28.09 | 236601 |
| 2024-09-04 | 29.15 | $28.08 | 291331 |
| 2024-09-03 | 29.35 | $28.36 | 417100 |
| 2024-08-30 | 29.52 | $29.45 | 384300 |
| 2024-08-29 | 29.49 | $29.22 | 383300 |
| 2024-08-28 | 29.50 | $29.40 | 291700 |
| 2024-08-27 | 29.47 | $29.73 | 455323 |
| 2024-08-26 | 29.36 | $29.98 | 516600 |
| 2024-08-23 | 29.18 | $29.85 | 396858 |
| 2024-08-22 | 29.00 | $28.82 | 290644 |
| 2024-08-21 | 29.01 | $29.21 | 234817 |
| 2024-08-20 | 28.93 | $28.63 | 304021 |
| 2024-08-19 | 28.95 | $29.32 | 290528 |
| 2024-08-16 | 28.84 | $29.00 | 312247 |
| 2024-08-15 | 28.77 | $29.22 | 315746 |
| 2024-08-14 | 28.65 | $28.10 | 249505 |
| 2024-08-13 | 28.74 | $28.27 | 368425 |
| 2024-08-12 | 28.80 | $27.14 | 399300 |
| 2024-08-09 | 29.11 | $28.12 | 265600 |
| 2024-08-08 | 29.26 | $28.17 | 342100 |
| 2024-08-07 | 29.43 | $27.73 | 464000 |
| 2024-08-06 | 29.71 | $28.53 | 728500 |
| 2024-08-05 | 29.86 | $28.22 | 882400 |
| 2024-08-02 | 30.09 | $29.37 | 511841 |
| 2024-08-01 | 30.11 | $30.19 | 611200 |
| 2024-07-31 | 29.96 | $31.02 | 771300 |
| 2024-07-30 | 29.60 | $30.12 | 512000 |
| 2024-07-29 | 29.36 | $30.07 | 575000 |
| 2024-07-26 | 29.09 | $29.85 | 378100 |
| 2024-07-25 | 28.82 | $29.69 | 518100 |
| 2024-07-24 | 28.54 | $28.33 | 367404 |
| 2024-07-23 | 28.49 | $29.28 | 424736 |
| 2024-07-22 | 28.23 | $28.93 | 510440 |
| 2024-07-19 | 27.99 | $28.54 | 450829 |
| 2024-07-18 | 27.80 | $28.91 | 510000 |
| 2024-07-17 | 27.49 | $29.41 | 588522 |
| 2024-07-16 | 27.03 | $28.57 | 550827 |
| 2024-07-15 | 26.66 | $27.72 | 504346 |
| 2024-07-12 | 26.42 | $27.31 | 365707 |
| 2024-07-11 | 26.22 | $27.10 | 453318 |
| 2024-07-10 | 26.04 | $25.99 | 328200 |
| 2024-07-09 | 26.06 | $25.91 | 373100 |
| 2024-07-08 | 26.09 | $26.53 | 382100 |
| 2024-07-05 | 26.01 | $26.13 | 378600 |
| 2024-07-03 | 26.00 | $26.24 | 250442 |
| 2024-07-02 | 25.96 | $26.47 | 407500 |
| 2024-07-01 | 25.87 | $26.46 | 518510 |
| 2024-06-28 | 25.76 | $26.49 | 887400 |
| 2024-06-27 | 25.64 | $26.42 | 722856 |
| 2024-06-26 | 25.51 | $26.15 | 997526 |
| 2024-06-25 | 25.42 | $25.64 | 487843 |
| 2024-06-24 | 25.43 | $26.00 | 443400 |
| 2024-06-21 | 25.36 | $25.60 | 1.8M |
| 2024-06-20 | 25.37 | $25.10 | 391019 |
| 2024-06-18 | 25.50 | $25.19 | 396000 |
| 2024-06-17 | 25.62 | $25.09 | 363907 |
| 2024-06-14 | 25.79 | $25.09 | 286716 |
| 2024-06-13 | 25.99 | $25.42 | 299600 |
| 2024-06-12 | 26.15 | $25.76 | 357040 |
| 2024-06-11 | 26.27 | $25.19 | 321223 |
| 2024-06-10 | 26.53 | $25.47 | 331100 |
| 2024-06-07 | 26.77 | $25.82 | 335800 |
| 2024-06-06 | 26.98 | $26.14 | 277700 |
| 2024-06-05 | 27.16 | $26.75 | 332643 |
| 2024-06-04 | 27.23 | $26.95 | 402545 |
| 2024-06-03 | 27.28 | $27.81 | 463300 |
| 2024-05-31 | 27.15 | $27.58 | 507700 |
| 2024-05-30 | 27.04 | $27.23 | 495649 |
| 2024-05-29 | 26.99 | $25.92 | 284800 |
| 2024-05-28 | 27.21 | $26.67 | 302742 |
| 2024-05-24 | 27.31 | $26.86 | 435800 |
| 2024-05-23 | 27.38 | $26.46 | 389337 |
| 2024-05-22 | 27.55 | $26.99 | 346503 |
| 2024-05-21 | 27.63 | $27.58 | 558100 |
| 2024-05-20 | 27.59 | $27.48 | 656218 |
| 2024-05-17 | 27.57 | $28.67 | 929900 |
| 2024-05-16 | 27.29 | $28.34 | 585140 |
| 2024-05-15 | 27.04 | $28.25 | 375435 |
| 2024-05-14 | 26.76 | $27.86 | 406200 |
| 2024-05-13 | 26.52 | $27.56 | 327922 |
| 2024-05-10 | 26.30 | $27.33 | 344600 |
| 2024-05-09 | 26.10 | $27.41 | 414900 |
| 2024-05-08 | 25.85 | $26.90 | 392000 |
| 2024-05-07 | 25.67 | $26.67 | 449241 |
| 2024-05-06 | 25.51 | $26.81 | 519025 |
| 2024-05-03 | 25.30 | $26.20 | 584300 |
| 2024-05-02 | 25.19 | $26.16 | 387217 |
| 2024-05-01 | 25.07 | $25.32 | 445807 |
| 2024-04-30 | 25.12 | $25.43 | 399917 |
| 2024-04-29 | 25.15 | $26.19 | 420214 |
| 2024-04-26 | 25.04 | $25.73 | 648206 |
| 2024-04-25 | 25.01 | $25.36 | 1.2M |
| 2024-04-24 | 25.06 | $25.35 | 589267 |
| 2024-04-23 | 25.12 | $26.16 | 572731 |
| 2024-04-22 | 25.03 | $25.55 | 381500 |
| 2024-04-19 | 25.07 | $25.12 | 408330 |
| 2024-04-18 | 25.20 | $24.78 | 498200 |
| 2024-04-17 | 25.44 | $24.50 | 544600 |
| 2024-04-16 | 25.78 | $24.56 | 584532 |
| 2024-04-15 | 26.17 | $25.03 | 670546 |
| 2024-04-12 | 26.53 | $25.98 | 512735 |
| 2024-04-11 | 26.75 | $26.12 | 447500 |
| 2024-04-10 | 26.99 | $25.72 | 647337 |
| 2024-04-09 | 27.35 | $27.72 | 591876 |
| 2024-04-08 | 27.35 | $27.21 | 422046 |
| 2024-04-05 | 27.46 | $26.75 | 705200 |
| 2024-04-04 | 27.69 | $26.89 | 781100 |
| 2024-04-03 | 27.94 | $26.67 | 802800 |
| 2024-04-02 | 28.27 | $25.98 | 1.2M |
| 2024-04-01 | 28.81 | $26.14 | 1.3M |
| 2024-03-28 | 29.39 | $24.76 | 3.3M |
| 2024-03-27 | 30.37 | $30.53 | 1.1M |
| 2024-03-26 | 30.28 | $29.98 | 867024 |
| 2024-03-25 | 30.29 | $29.88 | 1.3M |
| 2024-03-22 | 30.31 | $29.58 | 657946 |
| 2024-03-21 | 30.41 | $29.88 | 758200 |
| 2024-03-20 | 30.45 | $30.47 | 727300 |
| 2024-03-19 | 30.37 | $30.15 | 714100 |
| 2024-03-18 | 30.34 | $29.88 | 1.6M |
| 2024-03-15 | 30.37 | $30.44 | 7.9M |
| 2024-03-14 | 30.27 | $29.96 | 838500 |
| 2024-03-13 | 30.25 | $30.19 | 616900 |
| 2024-03-12 | 30.18 | $29.61 | 600700 |
| 2024-03-11 | 30.22 | $29.60 | 770018 |
| 2024-03-08 | 30.25 | $30.35 | 1.3M |
| 2024-03-07 | 30.14 | $29.57 | 879109 |
| 2024-03-06 | 30.16 | $29.40 | 2.0M |
| 2024-03-05 | 30.21 | $30.13 | 900647 |
| 2024-03-04 | 30.12 | $30.00 | 630477 |
| 2024-03-01 | 30.03 | $29.68 | 593205 |
| 2024-02-29 | 29.99 | $30.55 | 1.4M |
| 2024-02-28 | 29.75 | $30.15 | 647600 |
| 2024-02-27 | 29.56 | $30.28 | 486900 |
| 2024-02-26 | 29.30 | $29.35 | 361218 |
| 2024-02-23 | 29.19 | $29.41 | 433318 |
| 2024-02-22 | 29.04 | $29.39 | 448200 |
| 2024-02-21 | 28.87 | $29.04 | 509940 |
| 2024-02-20 | 28.75 | $28.69 | 602794 |
| 2024-02-16 | 28.67 | $30.05 | 658000 |
| 2024-02-15 | 28.29 | $30.44 | 756900 |
| 2024-02-14 | 27.76 | $28.95 | 528700 |
| 2024-02-13 | 27.45 | $27.70 | 753400 |
| 2024-02-12 | 27.36 | $28.61 | 522600 |
| 2024-02-09 | 27.06 | $27.48 | 563026 |
| 2024-02-08 | 26.95 | $27.30 | 545100 |
| 2024-02-07 | 26.86 | $26.82 | 442819 |
| 2024-02-06 | 26.86 | $26.74 | 395845 |
| 2024-02-05 | 26.87 | $26.74 | 413739 |
| 2024-02-02 | 26.88 | $26.92 | 559036 |
| 2024-02-01 | 26.85 | $27.27 | 527030 |
| 2024-01-31 | 26.75 | $26.59 | 614206 |
| 2024-01-30 | 26.77 | $27.73 | 672900 |
| 2024-01-29 | 26.55 | $27.42 | 545100 |
| 2024-01-26 | 26.37 | $27.04 | 674600 |
| 2024-01-25 | 26.23 | $27.21 | 642400 |
| 2024-01-24 | 26.04 | $26.82 | 564526 |
| 2024-01-23 | 25.90 | $27.00 | 680505 |
| 2024-01-22 | 25.70 | $26.87 | 787041 |
| 2024-01-19 | 25.50 | $25.44 | 565914 |
| 2024-01-18 | 25.57 | $24.90 | 731800 |
| 2024-01-17 | 25.77 | $24.75 | 582715 |
| 2024-01-16 | 26.03 | $25.05 | 519800 |
| 2024-01-12 | 26.28 | $25.47 | 412700 |
| 2024-01-11 | 26.48 | $25.81 | 611500 |
| 2024-01-10 | 26.64 | $25.73 | 597200 |
| 2024-01-09 | 26.84 | $25.89 | 510320 |
| 2024-01-08 | 27.04 | $26.17 | 653400 |
| 2024-01-05 | 27.22 | $25.98 | 600121 |
| 2024-01-04 | 27.46 | $26.37 | 600100 |
| 2024-01-03 | 27.66 | $26.45 | 905848 |
| 2024-01-02 | 27.87 | $26.49 | 545000 |
| 2023-12-29 | 28.10 | $26.68 | 558400 |
| 2023-12-28 | 28.32 | $26.75 | 606158 |
| 2023-12-27 | 28.57 | $27.13 | 475116 |
| 2023-12-26 | 28.76 | $27.57 | 607900 |
| 2023-12-22 | 28.89 | $28.00 | 905900 |
| 2023-12-21 | 28.95 | $28.10 | 1.5M |
| 2023-12-20 | 28.98 | $29.00 | 1.6M |
| 2023-12-19 | 28.82 | $28.95 | 811838 |
| 2023-12-18 | 28.64 | $28.80 | 823047 |
| 2023-12-15 | 28.46 | $28.55 | 2.2M |
| 2023-12-14 | 28.29 | $29.61 | 791900 |
| 2023-12-13 | 27.86 | $28.40 | 1.0M |
| 2023-12-12 | 27.61 | $27.63 | 486700 |
| 2023-12-11 | 27.48 | $27.70 | 563417 |
| 2023-12-08 | 27.30 | $27.82 | 463403 |
| 2023-12-07 | 27.07 | $27.84 | 587934 |
| 2023-12-06 | 26.78 | $27.29 | 573100 |
| 2023-12-05 | 26.57 | $27.06 | 424000 |
| 2023-12-04 | 26.35 | $27.17 | 608016 |
| 2023-12-01 | 26.08 | $26.66 | 997700 |
| 2023-11-30 | 25.87 | $25.80 | 369300 |
| 2023-11-29 | 25.80 | $25.79 | 306425 |
| 2023-11-28 | 25.71 | $25.37 | 283049 |
| 2023-11-27 | 25.70 | $25.64 | 278325 |
| 2023-11-24 | 25.62 | $25.59 | 137034 |
| 2023-11-22 | 25.53 | $25.70 | 286700 |
| 2023-11-21 | 25.41 | $25.83 | 461000 |
| 2023-11-20 | 25.23 | $25.80 | 429904 |
| 2023-11-17 | 25.03 | $25.01 | 413114 |
| 2023-11-16 | 24.95 | $24.77 | 310625 |
| 2023-11-15 | 24.91 | $25.53 | 402603 |
| 2023-11-14 | 24.70 | $25.57 | 371100 |
| 2023-11-13 | 24.44 | $23.95 | 291600 |
| 2023-11-10 | 24.48 | $24.19 | 274100 |
| 2023-11-09 | 24.47 | $23.89 | 321343 |
| 2023-11-08 | 24.52 | $24.50 | 329733 |
| 2023-11-07 | 24.45 | $24.37 | 239300 |
| 2023-11-06 | 24.39 | $24.57 | 311500 |
| 2023-11-03 | 24.27 | $24.90 | 487612 |
| 2023-11-02 | 24.06 | $24.33 | 355531 |
| 2023-11-01 | 23.93 | $23.81 | 477500 |
| 2023-10-31 | 23.89 | $23.50 | 427900 |
| 2023-10-30 | 23.90 | $23.03 | 486000 |
| 2023-10-27 | 24.01 | $22.61 | 484200 |
| 2023-10-26 | 24.22 | $22.98 | 499500 |
| 2023-10-25 | 24.38 | $22.91 | 506813 |
| 2023-10-24 | 24.58 | $23.05 | 595800 |
| 2023-10-23 | 24.77 | $22.90 | 633900 |
| 2023-10-20 | 25.02 | $23.04 | 633600 |
| 2023-10-19 | 25.27 | $23.55 | 676400 |
| 2023-10-18 | 25.44 | $24.21 | 688746 |
| 2023-10-17 | 25.49 | $25.92 | 737131 |
| 2023-10-16 | 25.18 | $25.26 | 764300 |
| 2023-10-13 | 24.94 | $24.50 | 549800 |
| 2023-10-12 | 24.82 | $24.82 | 578200 |
| 2023-10-11 | 24.60 | $25.53 | 698134 |
| 2023-10-10 | 24.19 | $25.24 | 946923 |
| 2023-10-09 | 23.75 | $24.45 | 681417 |
| 2023-10-06 | 23.41 | $23.91 | 860900 |
| 2023-10-05 | 23.11 | $23.58 | 617231 |
| 2023-10-04 | 22.83 | $23.66 | 624600 |
| 2023-10-03 | 22.48 | $23.65 | 823300 |
| 2023-10-02 | 22.06 | $23.62 | 1.3M |
| 2023-09-29 | 21.57 | $24.45 | 1.2M |
| 2023-09-28 | 20.82 | $23.46 | 1.9M |
| 2023-09-27 | 20.16 | $24.51 | 7.6M |
| 2023-09-26 | 19.17 | $19.15 | 913202 |
| 2023-09-25 | 19.14 | $19.75 | 550600 |
| 2023-09-22 | 18.98 | $19.98 | 732411 |
| 2023-09-21 | 18.74 | $20.35 | 1.0M |
| 2023-09-20 | 18.39 | $19.89 | 768800 |
| 2023-09-19 | 18.08 | $19.01 | 502900 |
| 2023-09-18 | 17.91 | $18.14 | 336700 |
| 2023-09-15 | 17.89 | $18.18 | 1.6M |
| 2023-09-14 | 17.86 | $18.55 | 630074 |
| 2023-09-13 | 17.75 | $17.39 | 444700 |
| 2023-09-12 | 17.87 | $17.03 | 378700 |
| 2023-09-11 | 18.09 | $16.70 | 618700 |
| 2023-09-08 | 18.41 | $16.98 | 628039 |
| 2023-09-07 | 18.73 | $17.35 | 655916 |
| 2023-09-06 | 19.02 | $18.32 | 417302 |
| 2023-09-05 | 19.16 | $18.57 | 641700 |
| 2023-09-01 | 19.26 | $19.37 | 594900 |
| 2023-08-31 | 19.20 | $19.10 | 432600 |
| 2023-08-30 | 19.20 | $19.25 | 317732 |
| 2023-08-29 | 19.15 | $18.85 | 442100 |
| 2023-08-28 | 19.19 | $18.68 | 312700 |
| 2023-08-25 | 19.27 | $18.45 | 411600 |
| 2023-08-24 | 19.40 | $18.23 | 556348 |
| 2023-08-23 | 19.60 | $18.51 | 422107 |
| 2023-08-22 | 19.77 | $18.49 | 439535 |
| 2023-08-21 | 19.97 | $18.68 | 429204 |
| 2023-08-18 | 20.15 | $19.05 | 491623 |
| 2023-08-17 | 20.28 | $19.19 | 433000 |
| 2023-08-16 | 20.40 | $19.52 | 447101 |
| 2023-08-15 | 20.46 | $19.82 | 380300 |
| 2023-08-14 | 20.46 | $20.07 | 401600 |
| 2023-08-11 | 20.40 | $20.09 | 431600 |
| 2023-08-10 | 20.32 | $20.07 | 394000 |
| 2023-08-09 | 20.22 | $19.94 | 374600 |
| 2023-08-08 | 20.13 | $19.76 | 370400 |
| 2023-08-07 | 20.05 | $19.91 | 377439 |
| 2023-08-04 | 19.92 | $19.73 | 373300 |
| 2023-08-03 | 19.80 | $19.98 | 601048 |
| 2023-08-02 | 19.61 | $19.77 | 571300 |
| 2023-08-01 | 19.41 | $19.87 | 599400 |
| 2023-07-31 | 19.15 | $19.57 | 527100 |
| 2023-07-28 | 18.91 | $19.37 | 485031 |
| 2023-07-27 | 18.67 | $19.22 | 738224 |
| 2023-07-26 | 18.41 | $19.56 | 680121 |
| 2023-07-25 | 18.02 | $19.15 | 687900 |
| 2023-07-24 | 17.66 | $18.96 | 1.4M |
| 2023-07-21 | 17.28 | $18.29 | 1.2M |
| 2023-07-20 | 16.96 | $17.63 | 769613 |
| 2023-07-19 | 16.74 | $17.86 | 864428 |
| 2023-07-18 | 16.42 | $17.29 | 772500 |
| 2023-07-17 | 16.17 | $16.89 | 752301 |
| 2023-07-14 | 15.96 | $17.07 | 1.5M |
| 2023-07-13 | 15.68 | $17.48 | 2.5M |
| 2023-07-12 | 15.26 | $16.46 | 1.5M |
| 2023-07-11 | 14.99 | $15.92 | 1.4M |
| 2023-07-10 | 14.79 | $15.33 | 901600 |
| 2023-07-07 | 14.68 | $15.35 | 837042 |
| 2023-07-06 | 14.56 | $15.02 | 571900 |
| 2023-07-05 | 14.48 | $15.10 | 860159 |
| 2023-07-03 | 14.37 | $15.16 | 258400 |
| 2023-06-30 | 14.24 | $14.78 | 449041 |
| 2023-06-29 | 14.16 | $14.66 | 642400 |
| 2023-06-28 | 14.10 | $14.37 | 805000 |
| 2023-06-27 | 14.10 | $14.54 | 610200 |
| 2023-06-26 | 14.06 | $14.24 | 1.4M |
| 2023-06-23 | 14.08 | $14.39 | 1.4M |
| 2023-06-22 | 14.08 | $14.61 | 1.1M |
| 2023-06-21 | 14.03 | $14.19 | 701400 |
| 2023-06-20 | 14.07 | $14.29 | 695321 |
| 2023-06-16 | 14.10 | $14.62 | 1.6M |
| 2023-06-15 | 14.06 | $14.56 | 737007 |
| 2023-06-14 | 14.04 | $14.37 | 599800 |
| 2023-06-13 | 14.06 | $14.60 | 1.6M |
| 2023-06-12 | 14.03 | $14.42 | 638100 |
| 2023-06-09 | 14.05 | $14.40 | 564825 |
| 2023-06-08 | 14.07 | $14.60 | 835900 |
| 2023-06-07 | 14.07 | $15.27 | 1.1M |
| 2023-06-06 | 13.92 | $14.68 | 863917 |
| 2023-06-05 | 13.89 | $13.81 | 901000 |
| 2023-06-02 | 14.04 | $14.24 | 721300 |
| 2023-06-01 | 14.12 | $13.53 | 838415 |
| 2023-05-31 | 14.38 | $13.55 | 1.0M |
| 2023-05-30 | 14.68 | $14.26 | 848549 |
| 2023-05-26 | 14.89 | $14.69 | 565928 |
| 2023-05-25 | 15.04 | $14.51 | 814700 |
| 2023-05-24 | 15.27 | $14.80 | 783775 |
| 2023-05-23 | 15.47 | $15.46 | 627520 |
| 2023-05-22 | 15.57 | $15.61 | 594800 |
| 2023-05-19 | 15.66 | $15.75 | 795300 |
| 2023-05-18 | 15.74 | $16.52 | 703824 |
| 2023-05-17 | 15.68 | $16.00 | 587945 |
| 2023-05-16 | 15.72 | $15.45 | 593148 |
| 2023-05-15 | 15.89 | $16.27 | 576340 |
| 2023-05-12 | 15.92 | $16.31 | 628800 |
| 2023-05-11 | 15.95 | $16.67 | 604600 |
| 2023-05-10 | 15.92 | $16.58 | 869100 |
| 2023-05-09 | 15.90 | $16.69 | 726037 |
| 2023-05-08 | 15.87 | $16.77 | 980933 |
| 2023-05-05 | 15.82 | $15.89 | 1.4M |
| 2023-05-04 | 15.96 | $15.29 | 846137 |
| 2023-05-03 | 16.25 | $16.18 | 726495 |
| 2023-05-02 | 16.42 | $16.43 | 549032 |
| 2023-05-01 | 16.56 | $16.86 | 833900 |
| 2023-04-28 | 16.64 | $17.01 | 389215 |
| 2023-04-27 | 16.71 | $16.77 | 341600 |
| 2023-04-26 | 16.85 | $16.37 | 353126 |
| 2023-04-25 | 17.10 | $16.81 | 471803 |
| 2023-04-24 | 17.31 | $17.45 | 406741 |
| 2023-04-21 | 17.43 | $17.35 | 498300 |
| 2023-04-20 | 17.59 | $17.14 | 581348 |
| 2023-04-19 | 17.83 | $17.77 | 612900 |
| 2023-04-18 | 17.98 | $17.94 | 630876 |
| 2023-04-17 | 18.13 | $18.49 | 683700 |
| 2023-04-14 | 18.19 | $17.99 | 615718 |
| 2023-04-13 | 18.38 | $18.48 | 603044 |
| 2023-04-12 | 18.49 | $18.34 | 792900 |
| 2023-04-11 | 18.67 | $18.56 | 1.2M |
| 2023-04-10 | 18.83 | $18.17 | 609137 |
| 2023-04-06 | 19.11 | $18.36 | 407400 |
| 2023-04-05 | 19.40 | $18.49 | 590600 |
| 2023-04-04 | 19.72 | $19.01 | 672200 |
| 2023-04-03 | 19.98 | $20.26 | 441508 |
| 2023-03-31 | 20.02 | $20.45 | 700800 |
| 2023-03-30 | 20.04 | $19.98 | 415130 |
| 2023-03-29 | 20.17 | $19.98 | 505900 |
| 2023-03-28 | 20.32 | $20.16 | 520304 |
| 2023-03-27 | 20.47 | $20.40 | 609800 |
| 2023-03-24 | 20.59 | $19.94 | 778509 |
| 2023-03-23 | 20.83 | $19.73 | 1.0M |
| 2023-03-22 | 21.17 | $20.64 | 588330 |
| 2023-03-21 | 21.36 | $20.82 | 610746 |
| 2023-03-20 | 21.56 | $20.39 | 719847 |
| 2023-03-17 | 21.89 | $20.81 | 2.3M |
| 2023-03-16 | 22.18 | $21.15 | 780200 |
| 2023-03-15 | 22.44 | $21.08 | 627825 |
| 2023-03-14 | 22.77 | $21.27 | 779700 |
| 2023-03-13 | 23.11 | $21.18 | 508426 |
| 2023-03-10 | 23.53 | $22.44 | 502020 |
| 2023-03-09 | 23.75 | $22.91 | 358400 |
| 2023-03-08 | 23.90 | $23.26 | 448419 |
| 2023-03-07 | 24.00 | $23.27 | 577402 |
| 2023-03-06 | 24.11 | $22.79 | 799521 |
| 2023-03-03 | 24.34 | $25.16 | 503800 |
| 2023-03-02 | 24.10 | $24.18 | 441904 |
| 2023-03-01 | 24.03 | $24.13 | 278212 |
| 2023-02-28 | 23.96 | $23.87 | 415700 |
| 2023-02-27 | 23.92 | $23.75 | 253600 |
| 2023-02-24 | 23.90 | $23.62 | 370600 |
| 2023-02-23 | 23.91 | $23.92 | 277700 |
| 2023-02-22 | 23.85 | $23.62 | 439149 |
| 2023-02-21 | 23.84 | $23.38 | 426100 |
| 2023-02-17 | 23.87 | $24.09 | 275800 |
| 2023-02-16 | 23.76 | $23.73 | 305308 |
| 2023-02-15 | 23.70 | $23.73 | 293549 |
| 2023-02-14 | 23.63 | $23.44 | 331900 |
| 2023-02-13 | 23.61 | $23.44 | 243000 |
| 2023-02-10 | 23.58 | $22.92 | 345142 |
| 2023-02-09 | 23.65 | $22.62 | 251000 |
| 2023-02-08 | 23.79 | $23.09 | 260326 |
| 2023-02-07 | 23.85 | $23.65 | 316500 |
| 2023-02-06 | 23.80 | $23.20 | 333515 |
| 2023-02-03 | 23.83 | $24.12 | 649500 |
| 2023-02-02 | 23.67 | $24.15 | 635745 |
| 2023-02-01 | 23.47 | $23.97 | 804720 |
| 2023-01-31 | 23.26 | $23.88 | 364210 |
| 2023-01-30 | 23.05 | $22.84 | 363509 |
| 2023-01-27 | 23.01 | $23.16 | 262001 |
| 2023-01-26 | 22.89 | $22.77 | 299900 |
| 2023-01-25 | 22.83 | $22.70 | 298021 |
| 2023-01-24 | 22.78 | $22.75 | 292415 |
| 2023-01-23 | 22.70 | $22.83 | 402720 |
| 2023-01-20 | 22.58 | $22.53 | 398700 |
| 2023-01-19 | 22.51 | $21.94 | 454413 |
| 2023-01-18 | 22.54 | $22.59 | 435713 |
| 2023-01-17 | 22.44 | $23.57 | 651600 |
| 2023-01-13 | 22.12 | $22.73 | 425500 |
| 2023-01-12 | 21.91 | $23.04 | 532031 |
| 2023-01-11 | 21.60 | $22.44 | 537500 |
| 2023-01-10 | 21.36 | $22.21 | 437300 |
| 2023-01-09 | 21.14 | $22.17 | 855700 |
| 2023-01-06 | 20.88 | $21.70 | 576421 |
| 2023-01-05 | 20.67 | $21.67 | 522200 |
| 2023-01-04 | 20.45 | $21.20 | 423900 |
| 2023-01-03 | 20.28 | $21.26 | 509927 |
| 2022-12-30 | 20.07 | $21.01 | 523700 |
| 2022-12-29 | 19.88 | $21.08 | 557800 |
| 2022-12-28 | 19.65 | $20.49 | 466700 |
| 2022-12-27 | 19.51 | $21.26 | 531400 |
| 2022-12-23 | 19.19 | $21.13 | 893014 |
| 2022-12-22 | 18.84 | $20.85 | 1.9M |
| 2022-12-21 | 18.50 | $18.27 | 955249 |
| 2022-12-20 | 18.66 | $18.16 | 945036 |
| 2022-12-19 | 18.87 | $17.48 | 934700 |
| 2022-12-16 | 19.26 | $18.54 | 1.9M |
| 2022-12-15 | 19.49 | $18.86 | 565208 |
| 2022-12-14 | 19.70 | $19.40 | 897600 |
| 2022-12-13 | 19.83 | $19.76 | 1.4M |
| 2022-12-12 | 19.91 | $19.58 | 725119 |
| 2022-12-09 | 20.05 | $18.92 | 566900 |
| 2022-12-08 | 20.34 | $19.01 | 806800 |
| 2022-12-07 | 20.67 | $18.84 | 765601 |
| 2022-12-06 | 21.09 | $19.41 | 548534 |
| 2022-12-05 | 21.46 | $19.40 | 1.0M |
| 2022-12-02 | 21.89 | $20.27 | 554000 |
| 2022-12-01 | 22.20 | $20.32 | 797353 |
| 2022-11-30 | 22.55 | $20.39 | 1.5M |
| 2022-11-29 | 22.94 | $22.37 | 377200 |
| 2022-11-28 | 22.96 | $22.07 | 551016 |
| 2022-11-25 | 23.05 | $22.89 | 115000 |
| 2022-11-23 | 22.98 | $23.07 | 395630 |
| 2022-11-22 | 22.85 | $22.72 | 502303 |
| 2022-11-21 | 22.77 | $22.80 | 464000 |
| 2022-11-18 | 22.66 | $22.64 | 528100 |
| 2022-11-17 | 22.55 | $22.78 | 355800 |
| 2022-11-16 | 22.39 | $22.77 | 559100 |
| 2022-11-15 | 22.21 | $23.62 | 392300 |
| 2022-11-14 | 21.81 | $23.35 | 565700 |
| 2022-11-11 | 21.39 | $24.01 | 663800 |
| 2022-11-10 | 20.77 | $23.04 | 756000 |
| 2022-11-09 | 20.25 | $20.51 | 518400 |
| 2022-11-08 | 20.18 | $21.48 | 425239 |
| 2022-11-07 | 19.90 | $21.56 | 720300 |
| 2022-11-04 | 19.55 | $20.83 | 623120 |
| 2022-11-03 | 19.30 | $20.27 | 638700 |
| 2022-11-02 | 19.13 | $20.28 | 755738 |
| 2022-11-01 | 18.93 | $21.21 | 765249 |
| 2022-10-31 | 18.51 | $21.18 | 1.1M |
| 2022-10-28 | 18.03 | $20.82 | 865122 |
| 2022-10-27 | 17.56 | $19.96 | 1.0M |
| 2022-10-26 | 17.19 | $19.58 | 921518 |
| 2022-10-25 | 16.86 | $19.19 | 872600 |
| 2022-10-24 | 16.57 | $18.18 | 702345 |
| 2022-10-21 | 16.45 | $17.90 | 1.2M |
| 2022-10-20 | 16.38 | $17.49 | 1.0M |
| 2022-10-19 | 16.40 | $18.03 | 1.5M |
| 2022-10-18 | 16.33 | $18.20 | 1.5M |
| 2022-10-17 | 16.22 | $17.86 | 17.3M |
| 2022-10-14 | 16.18 | $17.70 | 4.3M |
| 2022-10-13 | 16.19 | $17.00 | 1.3M |
| 2022-10-12 | 16.36 | $17.29 | 703926 |
| 2022-10-11 | 16.52 | $17.30 | 679600 |
| 2022-10-10 | 16.71 | $17.39 | 516400 |
| 2022-10-07 | 16.94 | $17.36 | 1.0M |
| 2022-10-06 | 17.23 | $17.86 | 646925 |
| 2022-10-05 | 17.48 | $18.33 | 1.0M |
| 2022-10-04 | 17.69 | $18.56 | 2.1M |
| 2022-10-03 | 17.90 | $16.97 | 2.1M |
| 2022-09-30 | 18.51 | $15.60 | 2.5M |
| 2022-09-29 | 19.52 | $16.96 | 3.1M |
| 2022-09-28 | 20.42 | $19.87 | 979400 |
| 2022-09-27 | 20.88 | $19.11 | 876436 |
| 2022-09-26 | 21.58 | $19.20 | 936100 |
| 2022-09-23 | 22.39 | $19.90 | 1.3M |
| 2022-09-22 | 23.20 | $21.42 | 994600 |
| 2022-09-21 | 23.83 | $22.10 | 622800 |
| 2022-09-20 | 24.43 | $22.57 | 901646 |
| 2022-09-19 | 25.05 | $23.97 | 697128 |
| 2022-09-16 | 25.47 | $23.83 | 1.1M |
| 2022-09-15 | 26.00 | $24.18 | 1.7M |
| 2022-09-14 | 26.55 | $25.45 | 813900 |
| 2022-09-13 | 26.93 | $25.94 | 873200 |
| 2022-09-12 | 27.28 | $26.80 | 2.4M |
| 2022-09-09 | 27.50 | $27.32 | 516900 |
| 2022-09-08 | 27.66 | $26.69 | 785400 |
| 2022-09-07 | 27.98 | $26.72 | 340501 |
| 2022-09-06 | 28.35 | $26.35 | 446118 |
| 2022-09-02 | 28.87 | $26.27 | 407507 |
| 2022-09-01 | 29.48 | $26.36 | 498024 |
| 2022-08-31 | 30.18 | $27.68 | 316003 |
| 2022-08-30 | 30.72 | $28.82 | 201609 |
| 2022-08-29 | 31.10 | $29.18 | 209039 |
| 2022-08-26 | 31.46 | $28.99 | 289900 |
| 2022-08-25 | 31.91 | $31.50 | 177319 |
| 2022-08-24 | 31.91 | $30.90 | 423700 |
| 2022-08-23 | 32.03 | $30.77 | 183242 |
| 2022-08-22 | 32.19 | $30.87 | 400646 |
| 2022-08-19 | 32.34 | $31.06 | 297900 |
| 2022-08-18 | 32.48 | $32.30 | 257200 |
| 2022-08-17 | 32.37 | $32.62 | 233119 |
| 2022-08-16 | 32.16 | $33.24 | 289927 |
| 2022-08-15 | 31.79 | $32.70 | 275020 |
| 2022-08-12 | 31.46 | $32.51 | 286900 |
| 2022-08-11 | 31.12 | $31.85 | 222700 |
| 2022-08-10 | 30.85 | $31.28 | 278800 |
| 2022-08-09 | 30.65 | $30.60 | 411631 |
| 2022-08-08 | 30.56 | $31.35 | 397311 |
| 2022-08-05 | 30.29 | $30.90 | 306700 |
| 2022-08-04 | 30.07 | $31.20 | 376000 |
| 2022-08-03 | 29.74 | $31.14 | 527800 |
| 2022-08-02 | 29.37 | $30.54 | 489806 |
| 2022-08-01 | 29.07 | $30.63 | 389300 |
| 2022-07-29 | 28.70 | $30.11 | 482528 |
| 2022-07-28 | 28.37 | $29.68 | 407942 |
| 2022-07-27 | 28.08 | $28.95 | 335320 |
| 2022-07-26 | 27.90 | $28.30 | 325400 |
| 2022-07-25 | 27.83 | $28.27 | 305730 |
| 2022-07-22 | 27.75 | $28.38 | 451000 |
| 2022-07-21 | 27.64 | $28.95 | 335100 |
| 2022-07-20 | 27.40 | $28.61 | 696827 |
| 2022-07-19 | 27.18 | $28.51 | 295800 |
| 2022-07-18 | 26.96 | $27.14 | 305000 |
| 2022-07-15 | 26.99 | $27.32 | 476700 |
| 2022-07-14 | 26.99 | $26.97 | 391800 |
| 2022-07-13 | 27.08 | $27.49 | 358000 |
| 2022-07-12 | 27.06 | $27.75 | 505416 |
| 2022-07-11 | 27.00 | $27.28 | 238100 |
| 2022-07-08 | 27.03 | $27.60 | 399703 |
| 2022-07-07 | 27.00 | $27.49 | 331932 |
| 2022-07-06 | 27.00 | $27.14 | 626245 |
| 2022-07-05 | 27.07 | $27.22 | 807400 |
| 2022-07-01 | 27.14 | $26.41 | 856400 |
| 2022-06-30 | 27.40 | $26.27 | 1.2M |
| 2022-06-29 | 27.74 | $28.00 | 818400 |
| 2022-06-28 | 27.77 | $28.41 | 408500 |
| 2022-06-27 | 27.72 | $29.04 | 504310 |
| 2022-06-24 | 27.54 | $28.66 | 732100 |
| 2022-06-23 | 27.41 | $27.88 | 458500 |
| 2022-06-22 | 27.44 | $26.86 | 511700 |
| 2022-06-21 | 27.69 | $26.78 | 499045 |
| 2022-06-17 | 28.00 | $26.48 | 864900 |
| 2022-06-16 | 28.43 | $25.86 | 439100 |
| 2022-06-15 | 29.07 | $27.61 | 335418 |
| 2022-06-14 | 29.44 | $27.34 | 387900 |
| 2022-06-13 | 29.93 | $27.73 | 353211 |
| 2022-06-10 | 30.42 | $29.48 | 287400 |
| 2022-06-09 | 30.63 | $31.20 | 194200 |
| 2022-06-08 | 30.50 | $31.37 | 283033 |
| 2022-06-07 | 30.31 | $31.81 | 228700 |
| 2022-06-06 | 30.00 | $32.17 | 367824 |
| 2022-06-03 | 29.57 | $31.06 | 365400 |
| 2022-06-02 | 29.31 | $31.38 | 376512 |
| 2022-06-01 | 28.93 | $30.64 | 274000 |
| 2022-05-31 | 28.66 | $30.20 | 632947 |
| 2022-05-27 | 28.45 | $30.65 | 329319 |
| 2022-05-26 | 28.11 | $29.60 | 422700 |
| 2022-05-25 | 27.94 | $28.56 | 260300 |
| 2022-05-24 | 27.98 | $27.68 | 284200 |
| 2022-05-23 | 28.21 | $28.00 | 403537 |
| 2022-05-20 | 28.42 | $28.69 | 401808 |
| 2022-05-19 | 28.53 | $28.54 | 445602 |
| 2022-05-18 | 28.70 | $27.94 | 361800 |
| 2022-05-17 | 29.03 | $29.45 | 317300 |
| 2022-05-16 | 29.10 | $28.53 | 295312 |
| 2022-05-13 | 29.38 | $29.40 | 412400 |
| 2022-05-12 | 29.54 | $28.71 | 455106 |
| 2022-05-11 | 29.87 | $28.05 | 459200 |
| 2022-05-10 | 30.41 | $29.22 | 443000 |
| 2022-05-09 | 30.79 | $29.25 | 775300 |
| 2022-05-06 | 31.23 | $29.99 | 569736 |
| 2022-05-05 | 31.59 | $31.41 | 365100 |
| 2022-05-04 | 31.71 | $33.07 | 489737 |
| 2022-05-03 | 31.51 | $31.16 | 313215 |
| 2022-05-02 | 31.69 | $31.27 | 548100 |
| 2022-04-29 | 31.87 | $31.73 | 361300 |
| 2022-04-28 | 31.99 | $32.96 | 301800 |
| 2022-04-27 | 31.87 | $31.37 | 288009 |
| 2022-04-26 | 32.08 | $31.33 | 317300 |
| 2022-04-25 | 32.33 | $32.85 | 292500 |
| 2022-04-22 | 32.30 | $32.61 | 295545 |
| 2022-04-21 | 32.33 | $32.80 | 251400 |
| 2022-04-20 | 32.33 | $33.36 | 234708 |
| 2022-04-19 | 32.21 | $33.51 | 563100 |
| 2022-04-18 | 32.05 | $32.19 | 280023 |
| 2022-04-14 | 32.14 | $32.57 | 272130 |
| 2022-04-13 | 32.18 | $33.14 | 269900 |
| 2022-04-12 | 32.11 | $32.19 | 303739 |
| 2022-04-11 | 32.24 | $32.34 | 302000 |
| 2022-04-08 | 32.36 | $32.33 | 290600 |
| 2022-04-07 | 32.51 | $32.31 | 331123 |
| 2022-04-06 | 32.69 | $32.35 | 560700 |
| 2022-04-05 | 32.91 | $32.65 | 515407 |
| 2022-04-04 | 33.10 | $33.99 | 314703 |
| 2022-04-01 | 33.05 | $34.41 | 503400 |
| 2022-03-31 | 32.91 | $34.56 | 531700 |
| 2022-03-30 | 32.73 | $34.67 | 1.2M |
| 2022-03-29 | 32.50 | $32.99 | 603000 |
| 2022-03-28 | 32.59 | $31.33 | 449803 |
| 2022-03-25 | 33.07 | $32.16 | 366442 |
| 2022-03-24 | 33.45 | $32.05 | 454300 |
| 2022-03-23 | 33.92 | $32.58 | 298600 |
| 2022-03-22 | 34.37 | $33.69 | 284400 |
| 2022-03-21 | 34.67 | $33.98 | 374423 |
| 2022-03-18 | 34.96 | $35.09 | 807332 |
| 2022-03-17 | 35.07 | $35.26 | 472500 |
| 2022-03-16 | 35.17 | $35.09 | 483850 |
| 2022-03-15 | 35.32 | $33.31 | 668700 |
| 2022-03-14 | 35.89 | $34.14 | 408000 |
| 2022-03-11 | 36.37 | $34.15 | 434300 |
| 2022-03-10 | 36.93 | $35.20 | 450200 |
| 2022-03-09 | 37.37 | $35.62 | 583900 |
| 2022-03-08 | 37.80 | $34.86 | 718000 |
| 2022-03-07 | 38.45 | $36.29 | 430730 |
| 2022-03-04 | 38.90 | $37.98 | 297200 |
| 2022-03-03 | 39.08 | $39.09 | 269922 |
| 2022-03-02 | 39.04 | $39.13 | 303700 |
| 2022-03-01 | 38.99 | $37.32 | 389340 |
| 2022-02-28 | 39.31 | $38.88 | 439700 |
| 2022-02-25 | 39.35 | $38.86 | 356027 |
| 2022-02-24 | 39.40 | $38.38 | 371600 |
| 2022-02-23 | 39.55 | $38.34 | 312500 |
| 2022-02-22 | 39.74 | $39.15 | 330000 |
| 2022-02-18 | 39.78 | $40.59 | 311600 |
| 2022-02-17 | 39.52 | $40.66 | 330812 |
| 2022-02-16 | 39.19 | $41.33 | 447300 |
| 2022-02-15 | 38.68 | $40.54 | 503500 |
| 2022-02-14 | 38.24 | $38.84 | 494700 |
| 2022-02-11 | 38.08 | $38.09 | 308806 |
| 2022-02-10 | 38.06 | $38.22 | 410500 |
| 2022-02-09 | 38.01 | $39.32 | 421642 |
| 2022-02-08 | 37.72 | $38.75 | 413623 |
| 2022-02-07 | 37.50 | $37.46 | 329017 |
| 2022-02-04 | 37.52 | $37.10 | 301100 |
| 2022-02-03 | 37.62 | $37.36 | 342100 |
| 2022-02-02 | 37.68 | $38.12 | 407100 |
| 2022-02-01 | 37.59 | $38.76 | 367300 |
| 2022-01-31 | 37.34 | $38.62 | 616416 |
| 2022-01-28 | 37.10 | $38.19 | 701100 |
| 2022-01-27 | 36.90 | $36.70 | 495040 |
| 2022-01-26 | 36.99 | $37.47 | 690700 |
| 2022-01-25 | 36.93 | $37.46 | 953520 |
| 2022-01-24 | 36.86 | $38.29 | 654144 |
| 2022-01-21 | 36.62 | $36.61 | 811224 |
| 2022-01-20 | 36.69 | $36.89 | 767700 |
| 2022-01-19 | 36.72 | $36.92 | 922100 |
| 2022-01-18 | 36.75 | $36.93 | 520800 |
| 2022-01-14 | 36.78 | $37.34 | 369602 |
| 2022-01-13 | 36.74 | $36.87 | 331800 |
| 2022-01-12 | 36.80 | $36.24 | 544400 |
| 2022-01-11 | 37.00 | $36.49 | 340519 |
| 2022-01-10 | 37.18 | $35.71 | 588442 |
| 2022-01-07 | 37.56 | $35.73 | 854134 |
| 2022-01-06 | 38.01 | $36.90 | 1.1M |
| 2022-01-05 | 38.28 | $37.72 | 1.1M |
| 2022-01-04 | 38.42 | $39.19 | 532600 |
| 2022-01-03 | 38.27 | $39.82 | 672567 |
| 2021-12-31 | 37.97 | $39.19 | 395200 |
| 2021-12-30 | 37.76 | $38.98 | 417324 |
| 2021-12-29 | 37.56 | $38.54 | 270600 |
| 2021-12-28 | 37.42 | $38.61 | 378000 |
| 2021-12-27 | 37.25 | $38.25 | 286416 |
| 2021-12-23 | 37.13 | $37.56 | 411342 |
| 2021-12-22 | 37.15 | $37.10 | 446400 |
| 2021-12-21 | 37.27 | $36.18 | 493510 |
| 2021-12-20 | 37.61 | $34.22 | 454715 |
| 2021-12-17 | 38.42 | $36.64 | 1.0M |
| 2021-12-16 | 38.86 | $37.52 | 394600 |
| 2021-12-15 | 39.18 | $38.60 | 609813 |
| 2021-12-14 | 39.32 | $38.11 | 544740 |
| 2021-12-13 | 39.60 | $39.35 | 389121 |
| 2021-12-10 | 39.66 | $40.10 | 245100 |
| 2021-12-09 | 39.57 | $40.28 | 425230 |
| 2021-12-08 | 39.43 | $40.41 | 202600 |
| 2021-12-07 | 39.23 | $39.82 | 362948 |
| 2021-12-06 | 39.14 | $39.08 | 421000 |
| 2021-12-03 | 39.18 | $38.31 | 422130 |
| 2021-12-02 | 39.40 | $38.34 | 383200 |
| 2021-12-01 | 39.64 | $37.18 | 679837 |
| 2021-11-30 | 40.17 | $37.94 | 656928 |
| 2021-11-29 | 40.63 | $38.61 | 480835 |
| 2021-11-26 | 41.01 | $38.86 | 346813 |
| 2021-11-24 | 41.40 | $41.14 | 320608 |
| 2021-11-23 | 41.37 | $41.96 | 802223 |
| 2021-11-22 | 41.16 | $42.01 | 562344 |
| 2021-11-19 | 40.89 | $42.01 | 608500 |
| 2021-11-18 | 40.58 | $41.31 | 563700 |
| 2021-11-17 | 40.37 | $41.06 | 853900 |
| 2021-11-16 | 40.17 | $40.67 | 554400 |
| 2021-11-15 | 40.02 | $40.71 | 438400 |
| 2021-11-12 | 39.83 | $40.43 | 426747 |
| 2021-11-11 | 39.67 | $39.67 | 669000 |
| 2021-11-10 | 39.64 | $39.60 | 538516 |
| 2021-11-09 | 39.63 | $39.85 | 366400 |
| 2021-11-08 | 39.55 | $40.48 | 465031 |
| 2021-11-05 | 39.34 | $41.49 | 694300 |
| 2021-11-04 | 38.87 | $39.82 | 715200 |
| 2021-11-03 | 38.68 | $40.61 | 698100 |
| 2021-11-02 | 38.29 | $38.60 | 463000 |
| 2021-11-01 | 38.27 | $39.04 | 428600 |
| 2021-10-29 | 38.15 | $38.92 | 806639 |
| 2021-10-28 | 38.04 | $38.63 | 758100 |
| 2021-10-27 | 37.98 | $37.72 | 639927 |
| 2021-10-26 | 38.11 | $39.00 | 484400 |
| 2021-10-25 | 37.99 | $38.94 | 398800 |
| 2021-10-22 | 37.86 | $39.11 | 434600 |
| 2021-10-21 | 37.69 | $38.84 | 471600 |
| 2021-10-20 | 37.54 | $39.00 | 593300 |
| 2021-10-19 | 37.35 | $38.59 | 524100 |
| 2021-10-18 | 37.22 | $38.19 | 575900 |
| 2021-10-15 | 37.16 | $38.04 | 637500 |
| 2021-10-14 | 37.13 | $37.65 | 530429 |
| 2021-10-13 | 37.18 | $36.96 | 423600 |
| 2021-10-12 | 37.39 | $37.12 | 539900 |
| 2021-10-11 | 37.62 | $37.01 | 487227 |
| 2021-10-08 | 37.91 | $37.35 | 515436 |
| 2021-10-07 | 38.18 | $37.62 | 640900 |
| 2021-10-06 | 38.45 | $37.14 | 650122 |
| 2021-10-05 | 38.88 | $37.83 | 705300 |
| 2021-10-04 | 39.23 | $38.94 | 1.2M |
| 2021-10-01 | 39.41 | $39.55 | 1.5M |
| 2021-09-30 | 39.49 | $37.66 | 1.9M |
| 2021-09-29 | 39.99 | $40.12 | 707800 |
| 2021-09-28 | 40.06 | $39.39 | 399809 |
| 2021-09-27 | 40.30 | $40.46 | 494500 |
| 2021-09-24 | 40.36 | $41.06 | 621924 |
| 2021-09-23 | 40.30 | $40.66 | 668200 |
| 2021-09-22 | 40.33 | $40.43 | 427300 |
| 2021-09-21 | 40.41 | $39.35 | 321800 |
| 2021-09-20 | 40.74 | $40.09 | 362425 |
| 2021-09-17 | 40.97 | $41.44 | 878455 |
| 2021-09-16 | 40.96 | $42.20 | 565200 |
| 2021-09-15 | 40.79 | $41.64 | 545700 |
| 2021-09-14 | 40.72 | $40.50 | 422229 |
| 2021-09-13 | 40.88 | $40.74 | 405719 |
| 2021-09-10 | 41.02 | $40.03 | 434000 |
| 2021-09-09 | 41.33 | $39.97 | 473900 |
| 2021-09-08 | 41.72 | $40.60 | 1.3M |
| 2021-09-07 | 42.04 | $41.88 | 410520 |
| 2021-09-03 | 42.15 | $42.57 | 472802 |
| 2021-09-02 | 42.13 | $42.34 | 339235 |
| 2021-09-01 | 42.16 | $42.16 | 337341 |
| 2021-08-31 | 42.24 | $42.03 | 415600 |
| 2021-08-30 | 42.36 | $42.52 | 223600 |
| 2021-08-27 | 42.40 | $43.48 | 419648 |
| 2021-08-26 | 42.25 | $42.65 | 275800 |
| 2021-08-25 | 42.26 | $43.92 | 683400 |
| 2021-08-24 | 42.00 | $43.37 | 467500 |
| 2021-08-23 | 41.83 | $42.49 | 347700 |
| 2021-08-20 | 41.81 | $41.83 | 321500 |
| 2021-08-19 | 41.95 | $41.08 | 604600 |
| 2021-08-18 | 42.26 | $41.48 | 315936 |
| 2021-08-17 | 42.55 | $42.35 | 425100 |
| 2021-08-16 | 42.71 | $42.47 | 517914 |
| 2021-08-13 | 42.87 | $43.35 | 219624 |
| 2021-08-12 | 42.88 | $43.53 | 433648 |
| 2021-08-11 | 42.87 | $43.34 | 293742 |
| 2021-08-10 | 42.89 | $43.14 | 296800 |
| 2021-08-09 | 42.96 | $42.53 | 685545 |
| 2021-08-06 | 43.19 | $43.12 | 393148 |
| 2021-08-05 | 43.33 | $43.31 | 492100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.15
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.73
Average
24.40
Maximum
43.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 23.15 | $22.52 | 515138 |
| 2026-07-30 | 23.15 | $22.48 | 546941 |
| 2026-07-29 | 23.15 | $22.91 | 627900 |
| 2026-07-28 | 22.99 | $23.60 | 799423 |
| 2026-07-27 | 22.56 | $22.56 | 568700 |
| 2026-07-24 | 22.34 | $22.08 | 606117 |
| 2026-07-23 | 22.21 | $21.46 | 1.0M |
| 2026-07-22 | 22.23 | $21.90 | 843248 |
| 2026-07-21 | 22.09 | $21.18 | 863026 |
| 2026-07-20 | 22.12 | $21.53 | 634771 |
| 2026-07-17 | 22.03 | $21.82 | 775536 |
| 2026-07-16 | 21.81 | $21.97 | 776000 |
| 2026-07-15 | 21.47 | $21.25 | 698703 |
| 2026-07-14 | 21.25 | $20.56 | 587445 |
| 2026-07-13 | 21.19 | $20.27 | 548333 |
| 2026-07-10 | 21.18 | $20.16 | 408200 |
| 2026-07-09 | 21.18 | $19.98 | 501629 |
| 2026-07-08 | 21.21 | $19.67 | 717000 |
| 2026-07-07 | 21.32 | $20.38 | 783621 |
| 2026-07-06 | 21.19 | $20.91 | 629200 |
| 2026-07-02 | 20.84 | $21.42 | 1.3M |
| 2026-07-01 | 20.23 | $21.18 | 870900 |
| 2026-06-30 | 19.52 | $20.46 | 1.2M |
| 2026-06-29 | 18.87 | $20.46 | 1.3M |
| 2026-06-26 | 18.05 | $19.96 | 2.7M |
| 2026-06-25 | 17.20 | $19.31 | 2.3M |
| 2026-06-24 | 16.36 | $17.24 | 1.2M |
| 2026-06-23 | 15.98 | $16.06 | 1.0M |
| 2026-06-22 | 15.88 | $15.77 | 1.0M |
| 2026-06-18 | 15.85 | $16.50 | 1.5M |
| 2026-06-17 | 15.59 | $15.75 | 1.3M |
| 2026-06-16 | 15.50 | $15.70 | 739700 |
| 2026-06-15 | 15.41 | $15.59 | 681600 |
| 2026-06-12 | 15.33 | $16.24 | 940761 |
| 2026-06-11 | 15.03 | $15.59 | 755052 |
| 2026-06-10 | 14.87 | $14.84 | 805804 |
| 2026-06-09 | 14.91 | $15.02 | 921900 |
| 2026-06-08 | 14.92 | $14.52 | 858200 |
| 2026-06-05 | 15.09 | $14.78 | 915252 |
| 2026-06-04 | 15.21 | $14.75 | 724937 |
| 2026-06-03 | 15.38 | $14.74 | 674500 |
| 2026-06-02 | 15.59 | $15.06 | 657423 |
| 2026-06-01 | 15.74 | $15.38 | 1.1M |
| 2026-05-29 | 15.82 | $16.18 | 1.2M |
| 2026-05-28 | 15.67 | $16.48 | 529003 |
| 2026-05-27 | 15.39 | $16.36 | 570209 |
| 2026-05-26 | 15.09 | $15.82 | 528900 |
| 2026-05-22 | 14.89 | $15.45 | 469622 |
| 2026-05-21 | 14.78 | $15.43 | 689700 |
| 2026-05-20 | 14.66 | $15.07 | 826100 |
| 2026-05-19 | 14.64 | $14.21 | 739300 |
| 2026-05-18 | 14.89 | $14.67 | 612300 |
| 2026-05-15 | 15.06 | $14.46 | 659500 |
| 2026-05-14 | 15.34 | $14.94 | 648100 |
| 2026-05-13 | 15.53 | $14.72 | 703412 |
| 2026-05-12 | 15.85 | $15.08 | 696200 |
| 2026-05-11 | 16.12 | $15.52 | 541341 |
| 2026-05-08 | 16.31 | $16.32 | 415508 |
| 2026-05-07 | 16.30 | $16.38 | 865100 |
| 2026-05-06 | 16.26 | $16.02 | 653900 |
| 2026-05-05 | 16.33 | $15.83 | 580600 |
| 2026-05-04 | 16.48 | $15.49 | 708537 |
| 2026-05-01 | 16.77 | $16.21 | 849430 |
| 2026-04-30 | 16.89 | $16.08 | 825700 |
| 2026-04-29 | 17.07 | $15.94 | 1.0M |
| 2026-04-28 | 17.34 | $17.12 | 709124 |
| 2026-04-27 | 17.29 | $17.17 | 1.3M |
| 2026-04-24 | 17.20 | $17.60 | 460900 |
| 2026-04-23 | 16.96 | $17.32 | 506700 |
| 2026-04-22 | 16.75 | $17.40 | 604600 |
| 2026-04-21 | 16.46 | $17.42 | 581602 |
| 2026-04-20 | 16.11 | $17.74 | 838000 |
| 2026-04-17 | 15.58 | $17.24 | 724700 |
| 2026-04-16 | 15.10 | $16.27 | 647000 |
| 2026-04-15 | 14.84 | $16.20 | 681733 |
| 2026-04-14 | 14.55 | $16.21 | 621900 |
| 2026-04-13 | 14.22 | $15.62 | 528600 |
| 2026-04-10 | 14.02 | $15.38 | 699223 |
| 2026-04-09 | 13.87 | $15.25 | 1.0M |
| 2026-04-08 | 13.76 | $15.02 | 1.2M |
| 2026-04-07 | 13.73 | $14.17 | 1.6M |
| 2026-04-06 | 13.99 | $14.34 | 865134 |
| 2026-04-02 | 14.28 | $14.45 | 1.4M |
| 2026-04-01 | 14.63 | $14.50 | 1.4M |
| 2026-03-31 | 15.07 | $14.46 | 1.5M |
| 2026-03-30 | 15.65 | $14.09 | 2.3M |
| 2026-03-27 | 16.49 | $15.02 | 2.1M |
| 2026-03-26 | 17.25 | $15.03 | 4.1M |
| 2026-03-25 | 18.18 | $19.36 | 802026 |
| 2026-03-24 | 17.95 | $19.11 | 688900 |
| 2026-03-23 | 17.78 | $18.83 | 757549 |
| 2026-03-20 | 17.66 | $17.80 | 1.5M |
| 2026-03-19 | 17.86 | $17.90 | 580422 |
| 2026-03-18 | 18.09 | $17.95 | 856800 |
| 2026-03-17 | 18.37 | $18.08 | 588740 |
| 2026-03-16 | 18.69 | $19.05 | 620700 |
| 2026-03-13 | 18.78 | $18.96 | 690400 |
| 2026-03-12 | 18.93 | $18.85 | 510800 |
| 2026-03-11 | 19.17 | $19.20 | 663700 |
| 2026-03-10 | 19.35 | $19.12 | 441000 |
| 2026-03-09 | 19.61 | $19.11 | 481300 |
| 2026-03-06 | 19.94 | $19.71 | 550648 |
| 2026-03-05 | 20.16 | $19.97 | 462400 |
| 2026-03-04 | 20.36 | $20.00 | 482231 |
| 2026-03-03 | 20.59 | $19.90 | 551400 |
| 2026-03-02 | 20.90 | $20.05 | 641221 |
| 2026-02-27 | 21.24 | $20.14 | 691844 |
| 2026-02-26 | 21.62 | $20.83 | 352300 |
| 2026-02-25 | 21.87 | $20.84 | 466600 |
| 2026-02-24 | 22.16 | $21.19 | 403648 |
| 2026-02-23 | 22.39 | $21.70 | 492600 |
| 2026-02-20 | 22.50 | $22.34 | 468611 |
| 2026-02-19 | 22.42 | $21.91 | 625200 |
| 2026-02-18 | 22.45 | $22.00 | 498303 |
| 2026-02-17 | 22.44 | $21.65 | 451200 |
| 2026-02-13 | 22.52 | $21.78 | 331000 |
| 2026-02-12 | 22.56 | $21.84 | 517821 |
| 2026-02-11 | 22.58 | $22.77 | 556947 |
| 2026-02-10 | 22.29 | $22.86 | 549100 |
| 2026-02-09 | 21.89 | $22.07 | 299412 |
| 2026-02-06 | 21.63 | $22.54 | 550000 |
| 2026-02-05 | 21.15 | $21.89 | 479700 |
| 2026-02-04 | 20.77 | $21.71 | 582325 |
| 2026-02-03 | 20.34 | $20.79 | 692907 |
| 2026-02-02 | 20.10 | $20.49 | 446027 |
| 2026-01-30 | 19.90 | $20.08 | 727349 |
| 2026-01-29 | 19.78 | $19.43 | 548716 |
| 2026-01-28 | 19.83 | $19.16 | 478700 |
| 2026-01-27 | 19.97 | $19.55 | 375742 |
| 2026-01-26 | 20.00 | $19.69 | 343740 |
| 2026-01-23 | 19.99 | $19.59 | 485600 |
| 2026-01-22 | 19.99 | $20.23 | 579600 |
| 2026-01-21 | 19.78 | $19.80 | 711432 |
| 2026-01-20 | 19.66 | $19.03 | 567067 |
| 2026-01-16 | 19.73 | $19.30 | 363640 |
| 2026-01-15 | 19.73 | $19.50 | 387724 |
| 2026-01-14 | 19.65 | $19.24 | 533300 |
| 2026-01-13 | 19.62 | $19.15 | 404100 |
| 2026-01-12 | 19.60 | $19.46 | 409800 |
| 2026-01-09 | 19.46 | $19.61 | 425628 |
| 2026-01-08 | 19.23 | $19.28 | 673337 |
| 2026-01-07 | 19.04 | $18.68 | 558201 |
| 2026-01-06 | 18.99 | $18.84 | 637017 |
| 2026-01-05 | 18.86 | $18.39 | 569537 |
| 2026-01-02 | 18.83 | $18.26 | 544820 |
| 2025-12-31 | 18.82 | $18.28 | 682109 |
| 2025-12-30 | 18.79 | $18.47 | 481900 |
| 2025-12-29 | 18.68 | $18.41 | 628486 |
| 2025-12-26 | 18.54 | $18.08 | 469900 |
| 2025-12-24 | 18.47 | $18.10 | 285400 |
| 2025-12-23 | 18.36 | $18.05 | 687529 |
| 2025-12-22 | 18.22 | $18.24 | 852834 |
| 2025-12-19 | 17.98 | $18.17 | 1.7M |
| 2025-12-18 | 17.69 | $18.92 | 2.5M |
| 2025-12-17 | 17.08 | $17.53 | 1.9M |
| 2025-12-16 | 16.78 | $16.69 | 652917 |
| 2025-12-15 | 16.66 | $16.64 | 590326 |
| 2025-12-12 | 16.53 | $16.66 | 631333 |
| 2025-12-11 | 16.36 | $16.56 | 626200 |
| 2025-12-10 | 16.17 | $16.49 | 1.1M |
| 2025-12-09 | 15.96 | $15.76 | 503100 |
| 2025-12-08 | 15.93 | $15.73 | 395800 |
| 2025-12-05 | 15.89 | $15.76 | 555100 |
| 2025-12-04 | 15.83 | $15.97 | 668270 |
| 2025-12-03 | 15.70 | $15.94 | 681300 |
| 2025-12-02 | 15.53 | $15.70 | 616900 |
| 2025-12-01 | 15.41 | $15.75 | 667412 |
| 2025-11-28 | 15.24 | $15.83 | 306639 |
| 2025-11-26 | 15.01 | $15.92 | 958810 |
| 2025-11-25 | 14.71 | $15.89 | 719816 |
| 2025-11-24 | 14.35 | $15.32 | 1.4M |
| 2025-11-21 | 14.10 | $15.21 | 971300 |
| 2025-11-20 | 13.84 | $14.19 | 967998 |
| 2025-11-19 | 13.86 | $14.03 | 799300 |
| 2025-11-18 | 13.94 | $13.88 | 795704 |
| 2025-11-17 | 14.11 | $13.93 | 702100 |
| 2025-11-14 | 14.30 | $14.76 | 585000 |
| 2025-11-13 | 14.29 | $14.84 | 739734 |
| 2025-11-12 | 14.27 | $14.66 | 1.5M |
| 2025-11-11 | 14.31 | $14.27 | 6.1M |
| 2025-11-10 | 14.50 | $14.10 | 3.6M |
| 2025-11-07 | 14.80 | $14.28 | 1.7M |
| 2025-11-06 | 15.12 | $14.53 | 442633 |
| 2025-11-05 | 15.45 | $15.41 | 485032 |
| 2025-11-04 | 15.58 | $15.26 | 422600 |
| 2025-11-03 | 15.79 | $15.25 | 614239 |
| 2025-10-31 | 16.06 | $15.62 | 450645 |
| 2025-10-30 | 16.28 | $15.59 | 521900 |
| 2025-10-29 | 16.57 | $16.01 | 467860 |
| 2025-10-28 | 16.80 | $16.92 | 604100 |
| 2025-10-27 | 16.79 | $17.05 | 322844 |
| 2025-10-24 | 16.74 | $17.45 | 302300 |
| 2025-10-23 | 16.56 | $17.41 | 363310 |
| 2025-10-22 | 16.37 | $17.07 | 454241 |
| 2025-10-21 | 16.25 | $17.03 | 374643 |
| 2025-10-20 | 16.13 | $16.81 | 295412 |
| 2025-10-17 | 16.06 | $16.63 | 314300 |
| 2025-10-16 | 16.05 | $16.74 | 469600 |
| 2025-10-15 | 16.02 | $16.77 | 561115 |
| 2025-10-14 | 16.00 | $16.59 | 540212 |
| 2025-10-13 | 16.04 | $16.50 | 450138 |
| 2025-10-10 | 16.13 | $16.47 | 694900 |
| 2025-10-09 | 16.28 | $16.64 | 433214 |
| 2025-10-08 | 16.42 | $16.72 | 403146 |
| 2025-10-07 | 16.59 | $16.52 | 543280 |
| 2025-10-06 | 16.87 | $16.93 | 700256 |
| 2025-10-03 | 17.11 | $17.47 | 549500 |
| 2025-10-02 | 17.25 | $17.58 | 537915 |
| 2025-10-01 | 17.40 | $17.47 | 457000 |
| 2025-09-30 | 17.64 | $17.74 | 582600 |
| 2025-09-29 | 17.86 | $17.82 | 596742 |
| 2025-09-26 | 18.13 | $17.98 | 684900 |
| 2025-09-25 | 18.41 | $17.58 | 1.0M |
| 2025-09-24 | 18.90 | $16.96 | 1.6M |
| 2025-09-23 | 19.70 | $19.02 | 1.8M |
| 2025-09-22 | 20.03 | $19.90 | 524920 |
| 2025-09-19 | 20.17 | $20.03 | 928000 |
| 2025-09-18 | 20.29 | $20.44 | 450400 |
| 2025-09-17 | 20.32 | $20.04 | 417000 |
| 2025-09-16 | 20.48 | $20.18 | 356021 |
| 2025-09-15 | 20.64 | $20.47 | 392047 |
| 2025-09-12 | 20.75 | $20.43 | 227300 |
| 2025-09-11 | 20.88 | $21.09 | 479534 |
| 2025-09-10 | 20.85 | $20.22 | 268743 |
| 2025-09-09 | 21.07 | $20.49 | 374268 |
| 2025-09-08 | 21.26 | $21.01 | 456922 |
| 2025-09-05 | 21.33 | $21.44 | 264400 |
| 2025-09-04 | 21.27 | $21.17 | 399826 |
| 2025-09-03 | 21.28 | $20.61 | 282300 |
| 2025-09-02 | 21.46 | $20.74 | 303343 |
| 2025-08-29 | 21.64 | $21.11 | 327146 |
| 2025-08-28 | 21.73 | $21.26 | 334300 |
| 2025-08-27 | 21.79 | $21.52 | 387400 |
| 2025-08-26 | 21.77 | $21.52 | 490927 |
| 2025-08-25 | 21.73 | $21.90 | 434600 |
| 2025-08-22 | 21.56 | $22.19 | 553775 |
| 2025-08-21 | 21.24 | $20.84 | 398100 |
| 2025-08-20 | 21.28 | $21.13 | 382200 |
| 2025-08-19 | 21.23 | $21.44 | 298712 |
| 2025-08-18 | 21.06 | $21.11 | 261976 |
| 2025-08-15 | 20.95 | $21.24 | 242713 |
| 2025-08-14 | 20.76 | $21.51 | 380128 |
| 2025-08-13 | 20.45 | $21.73 | 356600 |
| 2025-08-12 | 19.99 | $20.96 | 464700 |
| 2025-08-11 | 19.67 | $20.05 | 323120 |
| 2025-08-08 | 19.56 | $19.92 | 416100 |
| 2025-08-07 | 19.48 | $19.86 | 296646 |
| 2025-08-06 | 19.40 | $19.78 | 269946 |
| 2025-08-05 | 19.33 | $19.78 | 445100 |
| 2025-08-04 | 19.25 | $19.57 | 531900 |
| 2025-08-01 | 19.22 | $18.21 | 419800 |
| 2025-07-31 | 19.61 | $18.98 | 412301 |
| 2025-07-30 | 19.84 | $19.30 | 346700 |
| 2025-07-29 | 20.03 | $19.62 | 297300 |
| 2025-07-28 | 20.15 | $20.23 | 393206 |
| 2025-07-25 | 20.10 | $20.17 | 391100 |
| 2025-07-24 | 20.05 | $19.76 | 395400 |
| 2025-07-23 | 20.12 | $20.00 | 335229 |
| 2025-07-22 | 20.12 | $19.50 | 696307 |
| 2025-07-21 | 20.27 | $19.31 | 438108 |
| 2025-07-18 | 20.51 | $19.40 | 319109 |
| 2025-07-17 | 20.77 | $19.88 | 329300 |
| 2025-07-16 | 20.91 | $19.66 | 355200 |
| 2025-07-15 | 21.15 | $19.72 | 408700 |
| 2025-07-14 | 21.40 | $20.55 | 334211 |
| 2025-07-11 | 21.42 | $20.74 | 447300 |
| 2025-07-10 | 21.38 | $21.22 | 455223 |
| 2025-07-09 | 21.14 | $20.78 | 499437 |
| 2025-07-08 | 20.98 | $20.61 | 804647 |
| 2025-07-07 | 20.81 | $20.68 | 454939 |
| 2025-07-03 | 20.57 | $21.21 | 236300 |
| 2025-07-02 | 20.08 | $21.07 | 587541 |
| 2025-07-01 | 19.52 | $20.65 | 777300 |
| 2025-06-30 | 18.95 | $19.42 | 658900 |
| 2025-06-27 | 18.63 | $19.81 | 1.0M |
| 2025-06-26 | 18.11 | $19.82 | 2.1M |
| 2025-06-25 | 17.46 | $17.62 | 1.1M |
| 2025-06-24 | 17.37 | $17.72 | 430900 |
| 2025-06-23 | 17.23 | $17.32 | 418710 |
| 2025-06-20 | 17.18 | $16.91 | 653645 |
| 2025-06-18 | 17.24 | $16.91 | 509204 |
| 2025-06-17 | 17.32 | $16.96 | 382100 |
| 2025-06-16 | 17.40 | $17.20 | 446136 |
| 2025-06-13 | 17.42 | $16.91 | 418520 |
| 2025-06-12 | 17.53 | $17.34 | 291400 |
| 2025-06-11 | 17.52 | $17.62 | 421400 |
| 2025-06-10 | 17.42 | $17.83 | 452100 |
| 2025-06-09 | 17.23 | $17.44 | 354400 |
| 2025-06-06 | 17.11 | $17.07 | 414700 |
| 2025-06-05 | 17.09 | $17.12 | 336200 |
| 2025-06-04 | 17.05 | $17.04 | 358549 |
| 2025-06-03 | 17.01 | $17.10 | 365000 |
| 2025-06-02 | 16.95 | $16.44 | 447500 |
| 2025-05-30 | 17.09 | $16.87 | 525349 |
| 2025-05-29 | 17.12 | $17.19 | 398322 |
| 2025-05-28 | 17.05 | $16.78 | 309900 |
| 2025-05-27 | 17.09 | $17.00 | 535200 |
| 2025-05-23 | 17.08 | $16.29 | 330631 |
| 2025-05-22 | 17.28 | $16.56 | 306600 |
| 2025-05-21 | 17.44 | $16.49 | 338613 |
| 2025-05-20 | 17.65 | $17.28 | 340333 |
| 2025-05-19 | 17.65 | $17.33 | 303325 |
| 2025-05-16 | 17.62 | $17.69 | 345300 |
| 2025-05-15 | 17.48 | $17.73 | 319900 |
| 2025-05-14 | 17.28 | $17.59 | 364906 |
| 2025-05-13 | 17.08 | $17.83 | 340911 |
| 2025-05-12 | 16.76 | $17.86 | 508601 |
| 2025-05-09 | 16.37 | $16.78 | 375500 |
| 2025-05-08 | 16.22 | $16.74 | 420544 |
| 2025-05-07 | 16.07 | $16.02 | 486000 |
| 2025-05-06 | 16.11 | $16.10 | 352900 |
| 2025-05-05 | 16.14 | $16.32 | 371700 |
| 2025-05-02 | 16.11 | $16.72 | 498721 |
| 2025-05-01 | 15.96 | $16.22 | 485600 |
| 2025-04-30 | 15.94 | $16.40 | 675000 |
| 2025-04-29 | 15.87 | $16.63 | 343800 |
| 2025-04-28 | 15.73 | $16.40 | 447600 |
| 2025-04-25 | 15.63 | $16.44 | 331900 |
| 2025-04-24 | 15.52 | $16.41 | 406831 |
| 2025-04-23 | 15.40 | $16.04 | 468100 |
| 2025-04-22 | 15.39 | $15.92 | 601153 |
| 2025-04-21 | 15.44 | $15.47 | 725900 |
| 2025-04-17 | 15.66 | $15.72 | 454800 |
| 2025-04-16 | 15.87 | $15.68 | 702038 |
| 2025-04-15 | 16.16 | $16.17 | 626800 |
| 2025-04-14 | 16.36 | $16.28 | 408200 |
| 2025-04-11 | 16.60 | $16.44 | 502900 |
| 2025-04-10 | 16.86 | $16.55 | 826400 |
| 2025-04-09 | 17.15 | $17.73 | 955015 |
| 2025-04-08 | 17.15 | $16.21 | 1.1M |
| 2025-04-07 | 17.65 | $16.77 | 853100 |
| 2025-04-04 | 18.09 | $17.38 | 1.3M |
| 2025-04-03 | 18.45 | $17.38 | 982423 |
| 2025-04-02 | 18.89 | $19.22 | 740512 |
| 2025-04-01 | 18.86 | $19.20 | 877424 |
| 2025-03-31 | 18.83 | $19.14 | 978400 |
| 2025-03-28 | 18.83 | $19.76 | 991100 |
| 2025-03-27 | 18.64 | $20.30 | 2.0M |
| 2025-03-26 | 18.25 | $18.34 | 1.6M |
| 2025-03-25 | 18.40 | $18.61 | 624400 |
| 2025-03-24 | 18.53 | $19.02 | 435100 |
| 2025-03-21 | 18.56 | $18.49 | 1.8M |
| 2025-03-20 | 18.79 | $18.96 | 514300 |
| 2025-03-19 | 18.93 | $19.27 | 570800 |
| 2025-03-18 | 19.02 | $19.05 | 409619 |
| 2025-03-17 | 19.21 | $19.24 | 523200 |
| 2025-03-14 | 19.40 | $19.13 | 443523 |
| 2025-03-13 | 19.68 | $18.91 | 476300 |
| 2025-03-12 | 20.11 | $19.56 | 484700 |
| 2025-03-11 | 20.44 | $19.98 | 506500 |
| 2025-03-10 | 20.71 | $20.51 | 443341 |
| 2025-03-07 | 20.88 | $20.94 | 303314 |
| 2025-03-06 | 20.97 | $20.66 | 377808 |
| 2025-03-05 | 21.17 | $20.51 | 478322 |
| 2025-03-04 | 21.46 | $20.74 | 483229 |
| 2025-03-03 | 21.75 | $21.03 | 609044 |
| 2025-02-28 | 22.02 | $21.50 | 580000 |
| 2025-02-27 | 22.20 | $21.33 | 471403 |
| 2025-02-26 | 22.47 | $22.28 | 462021 |
| 2025-02-25 | 22.50 | $22.44 | 568938 |
| 2025-02-24 | 22.49 | $21.94 | 465200 |
| 2025-02-21 | 22.63 | $22.24 | 427100 |
| 2025-02-20 | 22.70 | $22.70 | 329200 |
| 2025-02-19 | 22.63 | $22.80 | 311800 |
| 2025-02-18 | 22.52 | $22.71 | 274419 |
| 2025-02-14 | 22.41 | $22.73 | 259622 |
| 2025-02-13 | 22.27 | $22.55 | 358000 |
| 2025-02-12 | 22.16 | $22.35 | 475312 |
| 2025-02-11 | 22.09 | $22.60 | 373100 |
| 2025-02-10 | 21.92 | $22.17 | 941009 |
| 2025-02-07 | 21.85 | $21.75 | 472700 |
| 2025-02-06 | 21.91 | $21.96 | 444834 |
| 2025-02-05 | 21.91 | $21.71 | 488100 |
| 2025-02-04 | 21.99 | $21.56 | 448400 |
| 2025-02-03 | 22.15 | $21.02 | 493200 |
| 2025-01-31 | 22.51 | $22.44 | 591000 |
| 2025-01-30 | 22.50 | $22.80 | 306300 |
| 2025-01-29 | 22.38 | $22.47 | 361300 |
| 2025-01-28 | 22.33 | $22.90 | 555800 |
| 2025-01-27 | 22.14 | $23.29 | 751410 |
| 2025-01-24 | 21.78 | $22.50 | 431112 |
| 2025-01-23 | 21.61 | $22.38 | 631614 |
| 2025-01-22 | 21.44 | $22.02 | 612100 |
| 2025-01-21 | 21.36 | $22.12 | 800325 |
| 2025-01-17 | 21.24 | $21.85 | 569600 |
| 2025-01-16 | 21.19 | $21.37 | 953822 |
| 2025-01-15 | 21.29 | $21.90 | 597500 |
| 2025-01-14 | 21.26 | $21.47 | 532100 |
| 2025-01-13 | 21.38 | $21.65 | 663442 |
| 2025-01-10 | 21.48 | $21.42 | 496900 |
| 2025-01-08 | 21.68 | $21.87 | 855945 |
| 2025-01-07 | 21.81 | $21.95 | 715300 |
| 2025-01-06 | 21.94 | $22.25 | 449245 |
| 2025-01-03 | 22.03 | $22.33 | 676217 |
| 2025-01-02 | 22.12 | $22.41 | 424707 |
| 2024-12-31 | 22.22 | $22.59 | 495483 |
| 2024-12-30 | 22.30 | $22.30 | 524805 |
| 2024-12-27 | 22.51 | $22.43 | 637216 |
| 2024-12-26 | 22.73 | $22.43 | 605012 |
| 2024-12-24 | 23.01 | $22.03 | 386900 |
| 2024-12-23 | 23.49 | $22.07 | 1.2M |
| 2024-12-20 | 24.07 | $22.39 | 6.4M |
| 2024-12-19 | 24.68 | $23.00 | 3.2M |
| 2024-12-18 | 25.23 | $24.33 | 1.6M |
| 2024-12-17 | 25.47 | $25.29 | 1.2M |
| 2024-12-16 | 25.46 | $25.37 | 914637 |
| 2024-12-13 | 25.42 | $25.11 | 636300 |
| 2024-12-12 | 25.45 | $24.64 | 614525 |
| 2024-12-11 | 25.62 | $24.94 | 639147 |
| 2024-12-10 | 25.73 | $25.25 | 419241 |
| 2024-12-09 | 25.76 | $25.81 | 374336 |
| 2024-12-06 | 25.61 | $25.12 | 331673 |
| 2024-12-05 | 25.64 | $25.00 | 485500 |
| 2024-12-04 | 25.70 | $25.74 | 720338 |
| 2024-12-03 | 25.53 | $25.44 | 590900 |
| 2024-12-02 | 25.41 | $25.89 | 521100 |
| 2024-11-29 | 25.11 | $25.14 | 302100 |
| 2024-11-27 | 24.98 | $25.45 | 479649 |
| 2024-11-26 | 24.71 | $25.25 | 539519 |
| 2024-11-25 | 24.44 | $25.53 | 664348 |
| 2024-11-22 | 24.02 | $24.53 | 452200 |
| 2024-11-21 | 23.83 | $23.73 | 534729 |
| 2024-11-20 | 23.84 | $23.45 | 483215 |
| 2024-11-19 | 23.95 | $23.48 | 614200 |
| 2024-11-18 | 24.07 | $23.76 | 483427 |
| 2024-11-15 | 24.13 | $23.88 | 567020 |
| 2024-11-14 | 24.17 | $24.06 | 462000 |
| 2024-11-13 | 24.15 | $24.04 | 451802 |
| 2024-11-12 | 24.13 | $24.62 | 485900 |
| 2024-11-11 | 23.93 | $24.70 | 365506 |
| 2024-11-08 | 23.66 | $24.09 | 491100 |
| 2024-11-07 | 23.52 | $24.23 | 707545 |
| 2024-11-06 | 23.32 | $24.57 | 674500 |
| 2024-11-05 | 22.97 | $23.47 | 391900 |
| 2024-11-04 | 22.90 | $23.17 | 457100 |
| 2024-11-01 | 22.92 | $22.80 | 535400 |
| 2024-10-31 | 23.07 | $22.36 | 469713 |
| 2024-10-30 | 23.40 | $23.01 | 376700 |
| 2024-10-29 | 23.60 | $23.23 | 608200 |
| 2024-10-28 | 23.79 | $23.60 | 476809 |
| 2024-10-25 | 23.91 | $23.49 | 630606 |
| 2024-10-24 | 24.10 | $23.59 | 525114 |
| 2024-10-23 | 24.30 | $23.73 | 476245 |
| 2024-10-22 | 24.51 | $24.37 | 595106 |
| 2024-10-21 | 24.56 | $24.59 | 554277 |
| 2024-10-18 | 24.56 | $25.26 | 457715 |
| 2024-10-17 | 24.35 | $25.54 | 373500 |
| 2024-10-16 | 24.02 | $25.11 | 550100 |
| 2024-10-15 | 23.76 | $24.43 | 611924 |
| 2024-10-14 | 23.66 | $24.37 | 392900 |
| 2024-10-11 | 23.58 | $24.00 | 477007 |
| 2024-10-10 | 23.60 | $23.61 | 607312 |
| 2024-10-09 | 23.78 | $24.21 | 667109 |
| 2024-10-08 | 23.81 | $24.39 | 461645 |
| 2024-10-07 | 23.81 | $24.68 | 399403 |
| 2024-10-04 | 23.74 | $24.56 | 370563 |
| 2024-10-03 | 23.71 | $24.00 | 485136 |
| 2024-10-02 | 23.86 | $24.15 | 474401 |
| 2024-10-01 | 24.03 | $24.67 | 618100 |
| 2024-09-30 | 24.08 | $24.76 | 1.0M |
| 2024-09-27 | 24.14 | $24.39 | 1.2M |
| 2024-09-26 | 24.34 | $24.83 | 1.4M |
| 2024-09-25 | 24.48 | $23.96 | 886300 |
| 2024-09-24 | 24.94 | $24.68 | 911000 |
| 2024-09-23 | 25.29 | $24.28 | 1.3M |
| 2024-09-20 | 25.86 | $23.50 | 4.4M |
| 2024-09-19 | 26.81 | $27.47 | 1.2M |
| 2024-09-18 | 26.74 | $27.69 | 514907 |
| 2024-09-17 | 26.58 | $27.43 | 425400 |
| 2024-09-16 | 26.48 | $27.19 | 424324 |
| 2024-09-13 | 26.46 | $27.02 | 667500 |
| 2024-09-12 | 26.49 | $26.00 | 656400 |
| 2024-09-11 | 26.87 | $26.37 | 327800 |
| 2024-09-10 | 27.22 | $26.40 | 358328 |
| 2024-09-09 | 27.66 | $26.42 | 452600 |
| 2024-09-06 | 28.19 | $26.87 | 322037 |
| 2024-09-05 | 28.70 | $28.09 | 236601 |
| 2024-09-04 | 28.93 | $28.08 | 291331 |
| 2024-09-03 | 29.22 | $28.36 | 417100 |
| 2024-08-30 | 29.49 | $29.45 | 384300 |
| 2024-08-29 | 29.46 | $29.22 | 383300 |
| 2024-08-28 | 29.49 | $29.40 | 291700 |
| 2024-08-27 | 29.47 | $29.73 | 455323 |
| 2024-08-26 | 29.34 | $29.98 | 516600 |
| 2024-08-23 | 29.09 | $29.85 | 396858 |
| 2024-08-22 | 28.83 | $28.82 | 290644 |
| 2024-08-21 | 28.84 | $29.21 | 234817 |
| 2024-08-20 | 28.72 | $28.63 | 304021 |
| 2024-08-19 | 28.75 | $29.32 | 290528 |
| 2024-08-16 | 28.58 | $29.00 | 312247 |
| 2024-08-15 | 28.47 | $29.22 | 315746 |
| 2024-08-14 | 28.26 | $28.10 | 249505 |
| 2024-08-13 | 28.37 | $28.27 | 368425 |
| 2024-08-12 | 28.44 | $27.14 | 399300 |
| 2024-08-09 | 28.89 | $28.12 | 265600 |
| 2024-08-08 | 29.13 | $28.17 | 342100 |
| 2024-08-07 | 29.39 | $27.73 | 464000 |
| 2024-08-06 | 29.84 | $28.53 | 728500 |
| 2024-08-05 | 30.13 | $28.22 | 882400 |
| 2024-08-02 | 30.57 | $29.37 | 511841 |
| 2024-08-01 | 30.71 | $30.19 | 611200 |
| 2024-07-31 | 30.61 | $31.02 | 771300 |
| 2024-07-30 | 30.21 | $30.12 | 512000 |
| 2024-07-29 | 29.99 | $30.07 | 575000 |
| 2024-07-26 | 29.71 | $29.85 | 378100 |
| 2024-07-25 | 29.42 | $29.69 | 518100 |
| 2024-07-24 | 29.11 | $28.33 | 367404 |
| 2024-07-23 | 29.14 | $29.28 | 424736 |
| 2024-07-22 | 28.87 | $28.93 | 510440 |
| 2024-07-19 | 28.63 | $28.54 | 450829 |
| 2024-07-18 | 28.44 | $28.91 | 510000 |
| 2024-07-17 | 28.09 | $29.41 | 588522 |
| 2024-07-16 | 27.48 | $28.57 | 550827 |
| 2024-07-15 | 27.01 | $27.72 | 504346 |
| 2024-07-12 | 26.69 | $27.31 | 365707 |
| 2024-07-11 | 26.42 | $27.10 | 453318 |
| 2024-07-10 | 26.17 | $25.99 | 328200 |
| 2024-07-09 | 26.20 | $25.91 | 373100 |
| 2024-07-08 | 26.27 | $26.53 | 382100 |
| 2024-07-05 | 26.16 | $26.13 | 378600 |
| 2024-07-03 | 26.15 | $26.24 | 250442 |
| 2024-07-02 | 26.11 | $26.47 | 407500 |
| 2024-07-01 | 25.98 | $26.46 | 518510 |
| 2024-06-28 | 25.82 | $26.49 | 887400 |
| 2024-06-27 | 25.63 | $26.42 | 722856 |
| 2024-06-26 | 25.41 | $26.15 | 997526 |
| 2024-06-25 | 25.25 | $25.64 | 487843 |
| 2024-06-24 | 25.21 | $26.00 | 443400 |
| 2024-06-21 | 25.06 | $25.60 | 1.8M |
| 2024-06-20 | 25.02 | $25.10 | 391019 |
| 2024-06-18 | 25.13 | $25.19 | 396000 |
| 2024-06-17 | 25.25 | $25.09 | 363907 |
| 2024-06-14 | 25.44 | $25.09 | 286716 |
| 2024-06-13 | 25.67 | $25.42 | 299600 |
| 2024-06-12 | 25.86 | $25.76 | 357040 |
| 2024-06-11 | 25.99 | $25.19 | 321223 |
| 2024-06-10 | 26.33 | $25.47 | 331100 |
| 2024-06-07 | 26.67 | $25.82 | 335800 |
| 2024-06-06 | 26.97 | $26.14 | 277700 |
| 2024-06-05 | 27.23 | $26.75 | 332643 |
| 2024-06-04 | 27.35 | $26.95 | 402545 |
| 2024-06-03 | 27.44 | $27.81 | 463300 |
| 2024-05-31 | 27.27 | $27.58 | 507700 |
| 2024-05-30 | 27.13 | $27.23 | 495649 |
| 2024-05-29 | 27.08 | $25.92 | 284800 |
| 2024-05-28 | 27.42 | $26.67 | 302742 |
| 2024-05-24 | 27.59 | $26.86 | 435800 |
| 2024-05-23 | 27.74 | $26.46 | 389337 |
| 2024-05-22 | 28.04 | $26.99 | 346503 |
| 2024-05-21 | 28.23 | $27.58 | 558100 |
| 2024-05-20 | 28.27 | $27.48 | 656218 |
| 2024-05-17 | 28.33 | $28.67 | 929900 |
| 2024-05-16 | 28.02 | $28.34 | 585140 |
| 2024-05-15 | 27.73 | $28.25 | 375435 |
| 2024-05-14 | 27.39 | $27.86 | 406200 |
| 2024-05-13 | 27.10 | $27.56 | 327922 |
| 2024-05-10 | 26.84 | $27.33 | 344600 |
| 2024-05-09 | 26.59 | $27.41 | 414900 |
| 2024-05-08 | 26.25 | $26.90 | 392000 |
| 2024-05-07 | 26.00 | $26.67 | 449241 |
| 2024-05-06 | 25.77 | $26.81 | 519025 |
| 2024-05-03 | 25.45 | $26.20 | 584300 |
| 2024-05-02 | 25.26 | $26.16 | 387217 |
| 2024-05-01 | 25.05 | $25.32 | 445807 |
| 2024-04-30 | 25.06 | $25.43 | 399917 |
| 2024-04-29 | 25.06 | $26.19 | 420214 |
| 2024-04-26 | 24.83 | $25.73 | 648206 |
| 2024-04-25 | 24.70 | $25.36 | 1.2M |
| 2024-04-24 | 24.68 | $25.35 | 589267 |
| 2024-04-23 | 24.68 | $26.16 | 572731 |
| 2024-04-22 | 24.43 | $25.55 | 381500 |
| 2024-04-19 | 24.35 | $25.12 | 408330 |
| 2024-04-18 | 24.40 | $24.78 | 498200 |
| 2024-04-17 | 24.60 | $24.50 | 544600 |
| 2024-04-16 | 24.95 | $24.56 | 584532 |
| 2024-04-15 | 25.38 | $25.03 | 670546 |
| 2024-04-12 | 25.78 | $25.98 | 512735 |
| 2024-04-11 | 25.98 | $26.12 | 447500 |
| 2024-04-10 | 26.20 | $25.72 | 647337 |
| 2024-04-09 | 26.61 | $27.72 | 591876 |
| 2024-04-08 | 26.49 | $27.21 | 422046 |
| 2024-04-05 | 26.53 | $26.75 | 705200 |
| 2024-04-04 | 26.74 | $26.89 | 781100 |
| 2024-04-03 | 26.97 | $26.67 | 802800 |
| 2024-04-02 | 27.33 | $25.98 | 1.2M |
| 2024-04-01 | 28.01 | $26.14 | 1.3M |
| 2024-03-28 | 28.79 | $24.76 | 3.3M |
| 2024-03-27 | 30.19 | $30.53 | 1.1M |
| 2024-03-26 | 30.06 | $29.98 | 867024 |
| 2024-03-25 | 30.08 | $29.88 | 1.3M |
| 2024-03-22 | 30.13 | $29.58 | 657946 |
| 2024-03-21 | 30.29 | $29.88 | 758200 |
| 2024-03-20 | 30.37 | $30.47 | 727300 |
| 2024-03-19 | 30.28 | $30.15 | 714100 |
| 2024-03-18 | 30.27 | $29.88 | 1.6M |
| 2024-03-15 | 30.33 | $30.44 | 7.9M |
| 2024-03-14 | 30.22 | $29.96 | 838500 |
| 2024-03-13 | 30.23 | $30.19 | 616900 |
| 2024-03-12 | 30.17 | $29.61 | 600700 |
| 2024-03-11 | 30.26 | $29.60 | 770018 |
| 2024-03-08 | 30.37 | $30.35 | 1.3M |
| 2024-03-07 | 30.25 | $29.57 | 879109 |
| 2024-03-06 | 30.34 | $29.40 | 2.0M |
| 2024-03-05 | 30.50 | $30.13 | 900647 |
| 2024-03-04 | 30.44 | $30.00 | 630477 |
| 2024-03-01 | 30.40 | $29.68 | 593205 |
| 2024-02-29 | 30.44 | $30.55 | 1.4M |
| 2024-02-28 | 30.19 | $30.15 | 647600 |
| 2024-02-27 | 30.00 | $30.28 | 486900 |
| 2024-02-26 | 29.71 | $29.35 | 361218 |
| 2024-02-23 | 29.64 | $29.41 | 433318 |
| 2024-02-22 | 29.51 | $29.39 | 448200 |
| 2024-02-21 | 29.36 | $29.04 | 509940 |
| 2024-02-20 | 29.26 | $28.69 | 602794 |
| 2024-02-16 | 29.25 | $30.05 | 658000 |
| 2024-02-15 | 28.78 | $30.44 | 756900 |
| 2024-02-14 | 28.08 | $28.95 | 528700 |
| 2024-02-13 | 27.68 | $27.70 | 753400 |
| 2024-02-12 | 27.59 | $28.61 | 522600 |
| 2024-02-09 | 27.18 | $27.48 | 563026 |
| 2024-02-08 | 27.04 | $27.30 | 545100 |
| 2024-02-07 | 26.92 | $26.82 | 442819 |
| 2024-02-06 | 26.92 | $26.74 | 395845 |
| 2024-02-05 | 26.95 | $26.74 | 413739 |
| 2024-02-02 | 26.99 | $26.92 | 559036 |
| 2024-02-01 | 26.97 | $27.27 | 527030 |
| 2024-01-31 | 26.83 | $26.59 | 614206 |
| 2024-01-30 | 26.88 | $27.73 | 672900 |
| 2024-01-29 | 26.57 | $27.42 | 545100 |
| 2024-01-26 | 26.30 | $27.04 | 674600 |
| 2024-01-25 | 26.08 | $27.21 | 642400 |
| 2024-01-24 | 25.77 | $26.82 | 564526 |
| 2024-01-23 | 25.52 | $27.00 | 680505 |
| 2024-01-22 | 25.17 | $26.87 | 787041 |
| 2024-01-19 | 24.79 | $25.44 | 565914 |
| 2024-01-18 | 24.79 | $24.90 | 731800 |
| 2024-01-17 | 24.98 | $24.75 | 582715 |
| 2024-01-16 | 25.27 | $25.05 | 519800 |
| 2024-01-12 | 25.53 | $25.47 | 412700 |
| 2024-01-11 | 25.74 | $25.81 | 611500 |
| 2024-01-10 | 25.89 | $25.73 | 597200 |
| 2024-01-09 | 26.11 | $25.89 | 510320 |
| 2024-01-08 | 26.34 | $26.17 | 653400 |
| 2024-01-05 | 26.53 | $25.98 | 600121 |
| 2024-01-04 | 26.83 | $26.37 | 600100 |
| 2024-01-03 | 27.08 | $26.45 | 905848 |
| 2024-01-02 | 27.35 | $26.49 | 545000 |
| 2023-12-29 | 27.68 | $26.68 | 558400 |
| 2023-12-28 | 28.01 | $26.75 | 606158 |
| 2023-12-27 | 28.38 | $27.13 | 475116 |
| 2023-12-26 | 28.71 | $27.57 | 607900 |
| 2023-12-22 | 28.96 | $28.00 | 905900 |
| 2023-12-21 | 29.12 | $28.10 | 1.5M |
| 2023-12-20 | 29.26 | $29.00 | 1.6M |
| 2023-12-19 | 29.13 | $28.95 | 811838 |
| 2023-12-18 | 28.96 | $28.80 | 823047 |
| 2023-12-15 | 28.80 | $28.55 | 2.2M |
| 2023-12-14 | 28.65 | $29.61 | 791900 |
| 2023-12-13 | 28.12 | $28.40 | 1.0M |
| 2023-12-12 | 27.84 | $27.63 | 486700 |
| 2023-12-11 | 27.73 | $27.70 | 563417 |
| 2023-12-08 | 27.56 | $27.82 | 463403 |
| 2023-12-07 | 27.30 | $27.84 | 587934 |
| 2023-12-06 | 26.96 | $27.29 | 573100 |
| 2023-12-05 | 26.70 | $27.06 | 424000 |
| 2023-12-04 | 26.46 | $27.17 | 608016 |
| 2023-12-01 | 26.11 | $26.66 | 997700 |
| 2023-11-30 | 25.84 | $25.80 | 369300 |
| 2023-11-29 | 25.77 | $25.79 | 306425 |
| 2023-11-28 | 25.68 | $25.37 | 283049 |
| 2023-11-27 | 25.70 | $25.64 | 278325 |
| 2023-11-24 | 25.63 | $25.59 | 137034 |
| 2023-11-22 | 25.55 | $25.70 | 286700 |
| 2023-11-21 | 25.41 | $25.83 | 461000 |
| 2023-11-20 | 25.18 | $25.80 | 429904 |
| 2023-11-17 | 24.91 | $25.01 | 413114 |
| 2023-11-16 | 24.83 | $24.77 | 310625 |
| 2023-11-15 | 24.79 | $25.53 | 402603 |
| 2023-11-14 | 24.51 | $25.57 | 371100 |
| 2023-11-13 | 24.14 | $23.95 | 291600 |
| 2023-11-10 | 24.20 | $24.19 | 274100 |
| 2023-11-09 | 24.19 | $23.89 | 321343 |
| 2023-11-08 | 24.27 | $24.50 | 329733 |
| 2023-11-07 | 24.17 | $24.37 | 239300 |
| 2023-11-06 | 24.09 | $24.57 | 311500 |
| 2023-11-03 | 23.92 | $24.90 | 487612 |
| 2023-11-02 | 23.61 | $24.33 | 355531 |
| 2023-11-01 | 23.40 | $23.81 | 477500 |
| 2023-10-31 | 23.32 | $23.50 | 427900 |
| 2023-10-30 | 23.31 | $23.03 | 486000 |
| 2023-10-27 | 23.45 | $22.61 | 484200 |
| 2023-10-26 | 23.75 | $22.98 | 499500 |
| 2023-10-25 | 23.99 | $22.91 | 506813 |
| 2023-10-24 | 24.30 | $23.05 | 595800 |
| 2023-10-23 | 24.62 | $22.90 | 633900 |
| 2023-10-20 | 25.05 | $23.04 | 633600 |
| 2023-10-19 | 25.51 | $23.55 | 676400 |
| 2023-10-18 | 25.89 | $24.21 | 688746 |
| 2023-10-17 | 26.12 | $25.92 | 737131 |
| 2023-10-16 | 25.83 | $25.26 | 764300 |
| 2023-10-13 | 25.65 | $24.50 | 549800 |
| 2023-10-12 | 25.65 | $24.82 | 578200 |
| 2023-10-11 | 25.52 | $25.53 | 698134 |
| 2023-10-10 | 25.10 | $25.24 | 946923 |
| 2023-10-09 | 24.66 | $24.45 | 681417 |
| 2023-10-06 | 24.33 | $23.91 | 860900 |
| 2023-10-05 | 24.08 | $23.58 | 617231 |
| 2023-10-04 | 23.85 | $23.66 | 624600 |
| 2023-10-03 | 23.52 | $23.65 | 823300 |
| 2023-10-02 | 23.09 | $23.62 | 1.3M |
| 2023-09-29 | 22.54 | $24.45 | 1.2M |
| 2023-09-28 | 21.60 | $23.46 | 1.9M |
| 2023-09-27 | 20.74 | $24.51 | 7.6M |
| 2023-09-26 | 19.34 | $19.15 | 913202 |
| 2023-09-25 | 19.34 | $19.75 | 550600 |
| 2023-09-22 | 19.13 | $19.98 | 732411 |
| 2023-09-21 | 18.81 | $20.35 | 1.0M |
| 2023-09-20 | 18.29 | $19.89 | 768800 |
| 2023-09-19 | 17.81 | $19.01 | 502900 |
| 2023-09-18 | 17.51 | $18.14 | 336700 |
| 2023-09-15 | 17.43 | $18.18 | 1.6M |
| 2023-09-14 | 17.32 | $18.55 | 630074 |
| 2023-09-13 | 17.09 | $17.39 | 444700 |
| 2023-09-12 | 17.17 | $17.03 | 378700 |
| 2023-09-11 | 17.41 | $16.70 | 618700 |
| 2023-09-08 | 17.81 | $16.98 | 628039 |
| 2023-09-07 | 18.21 | $17.35 | 655916 |
| 2023-09-06 | 18.59 | $18.32 | 417302 |
| 2023-09-05 | 18.75 | $18.57 | 641700 |
| 2023-09-01 | 18.87 | $19.37 | 594900 |
| 2023-08-31 | 18.77 | $19.10 | 432600 |
| 2023-08-30 | 18.72 | $19.25 | 317732 |
| 2023-08-29 | 18.63 | $18.85 | 442100 |
| 2023-08-28 | 18.64 | $18.68 | 312700 |
| 2023-08-25 | 18.71 | $18.45 | 411600 |
| 2023-08-24 | 18.87 | $18.23 | 556348 |
| 2023-08-23 | 19.14 | $18.51 | 422107 |
| 2023-08-22 | 19.38 | $18.49 | 439535 |
| 2023-08-21 | 19.67 | $18.68 | 429204 |
| 2023-08-18 | 19.95 | $19.05 | 491623 |
| 2023-08-17 | 20.18 | $19.19 | 433000 |
| 2023-08-16 | 20.40 | $19.52 | 447101 |
| 2023-08-15 | 20.56 | $19.82 | 380300 |
| 2023-08-14 | 20.63 | $20.07 | 401600 |
| 2023-08-11 | 20.63 | $20.09 | 431600 |
| 2023-08-10 | 20.61 | $20.07 | 394000 |
| 2023-08-09 | 20.57 | $19.94 | 374600 |
| 2023-08-08 | 20.54 | $19.76 | 370400 |
| 2023-08-07 | 20.55 | $19.91 | 377439 |
| 2023-08-04 | 20.49 | $19.73 | 373300 |
| 2023-08-03 | 20.45 | $19.98 | 601048 |
| 2023-08-02 | 20.30 | $19.77 | 571300 |
| 2023-08-01 | 20.16 | $19.87 | 599400 |
| 2023-07-31 | 19.93 | $19.57 | 527100 |
| 2023-07-28 | 19.73 | $19.37 | 485031 |
| 2023-07-27 | 19.52 | $19.22 | 738224 |
| 2023-07-26 | 19.29 | $19.56 | 680121 |
| 2023-07-25 | 18.88 | $19.15 | 687900 |
| 2023-07-24 | 18.49 | $18.96 | 1.4M |
| 2023-07-21 | 18.06 | $18.29 | 1.2M |
| 2023-07-20 | 17.72 | $17.63 | 769613 |
| 2023-07-19 | 17.50 | $17.86 | 864428 |
| 2023-07-18 | 17.15 | $17.29 | 772500 |
| 2023-07-17 | 16.89 | $16.89 | 752301 |
| 2023-07-14 | 16.68 | $17.07 | 1.5M |
| 2023-07-13 | 16.35 | $17.48 | 2.5M |
| 2023-07-12 | 15.82 | $16.46 | 1.5M |
| 2023-07-11 | 15.48 | $15.92 | 1.4M |
| 2023-07-10 | 15.23 | $15.33 | 901600 |
| 2023-07-07 | 15.11 | $15.35 | 837042 |
| 2023-07-06 | 14.96 | $15.02 | 571900 |
| 2023-07-05 | 14.88 | $15.10 | 860159 |
| 2023-07-03 | 14.75 | $15.16 | 258400 |
| 2023-06-30 | 14.57 | $14.78 | 449041 |
| 2023-06-29 | 14.47 | $14.66 | 642400 |
| 2023-06-28 | 14.39 | $14.37 | 805000 |
| 2023-06-27 | 14.39 | $14.54 | 610200 |
| 2023-06-26 | 14.34 | $14.24 | 1.4M |
| 2023-06-23 | 14.37 | $14.39 | 1.4M |
| 2023-06-22 | 14.37 | $14.61 | 1.1M |
| 2023-06-21 | 14.29 | $14.19 | 701400 |
| 2023-06-20 | 14.34 | $14.29 | 695321 |
| 2023-06-16 | 14.38 | $14.62 | 1.6M |
| 2023-06-15 | 14.31 | $14.56 | 737007 |
| 2023-06-14 | 14.27 | $14.37 | 599800 |
| 2023-06-13 | 14.27 | $14.60 | 1.6M |
| 2023-06-12 | 14.21 | $14.42 | 638100 |
| 2023-06-09 | 14.21 | $14.40 | 564825 |
| 2023-06-08 | 14.21 | $14.60 | 835900 |
| 2023-06-07 | 14.16 | $15.27 | 1.1M |
| 2023-06-06 | 13.90 | $14.68 | 863917 |
| 2023-06-05 | 13.79 | $13.81 | 901000 |
| 2023-06-02 | 13.93 | $14.24 | 721300 |
| 2023-06-01 | 13.99 | $13.53 | 838415 |
| 2023-05-31 | 14.29 | $13.55 | 1.0M |
| 2023-05-30 | 14.67 | $14.26 | 848549 |
| 2023-05-26 | 14.92 | $14.69 | 565928 |
| 2023-05-25 | 15.10 | $14.51 | 814700 |
| 2023-05-24 | 15.38 | $14.80 | 783775 |
| 2023-05-23 | 15.65 | $15.46 | 627520 |
| 2023-05-22 | 15.77 | $15.61 | 594800 |
| 2023-05-19 | 15.88 | $15.75 | 795300 |
| 2023-05-18 | 15.97 | $16.52 | 703824 |
| 2023-05-17 | 15.85 | $16.00 | 587945 |
| 2023-05-16 | 15.88 | $15.45 | 593148 |
| 2023-05-15 | 16.09 | $16.27 | 576340 |
| 2023-05-12 | 16.10 | $16.31 | 628800 |
| 2023-05-11 | 16.11 | $16.67 | 604600 |
| 2023-05-10 | 16.02 | $16.58 | 869100 |
| 2023-05-09 | 15.94 | $16.69 | 726037 |
| 2023-05-08 | 15.83 | $16.77 | 980933 |
| 2023-05-05 | 15.69 | $15.89 | 1.4M |
| 2023-05-04 | 15.80 | $15.29 | 846137 |
| 2023-05-03 | 16.15 | $16.18 | 726495 |
| 2023-05-02 | 16.31 | $16.43 | 549032 |
| 2023-05-01 | 16.44 | $16.86 | 833900 |
| 2023-04-28 | 16.48 | $17.01 | 389215 |
| 2023-04-27 | 16.49 | $16.77 | 341600 |
| 2023-04-26 | 16.60 | $16.37 | 353126 |
| 2023-04-25 | 16.88 | $16.81 | 471803 |
| 2023-04-24 | 17.09 | $17.45 | 406741 |
| 2023-04-21 | 17.17 | $17.35 | 498300 |
| 2023-04-20 | 17.32 | $17.14 | 581348 |
| 2023-04-19 | 17.57 | $17.77 | 612900 |
| 2023-04-18 | 17.70 | $17.94 | 630876 |
| 2023-04-17 | 17.83 | $18.49 | 683700 |
| 2023-04-14 | 17.82 | $17.99 | 615718 |
| 2023-04-13 | 17.99 | $18.48 | 603044 |
| 2023-04-12 | 18.06 | $18.34 | 792900 |
| 2023-04-11 | 18.20 | $18.56 | 1.2M |
| 2023-04-10 | 18.33 | $18.17 | 609137 |
| 2023-04-06 | 18.62 | $18.36 | 407400 |
| 2023-04-05 | 18.94 | $18.49 | 590600 |
| 2023-04-04 | 19.30 | $19.01 | 672200 |
| 2023-04-03 | 19.59 | $20.26 | 441508 |
| 2023-03-31 | 19.57 | $20.45 | 700800 |
| 2023-03-30 | 19.49 | $19.98 | 415130 |
| 2023-03-29 | 19.57 | $19.98 | 505900 |
| 2023-03-28 | 19.68 | $20.16 | 520304 |
| 2023-03-27 | 19.77 | $20.40 | 609800 |
| 2023-03-24 | 19.83 | $19.94 | 778509 |
| 2023-03-23 | 20.06 | $19.73 | 1.0M |
| 2023-03-22 | 20.43 | $20.64 | 588330 |
| 2023-03-21 | 20.60 | $20.82 | 610746 |
| 2023-03-20 | 20.78 | $20.39 | 719847 |
| 2023-03-17 | 21.14 | $20.81 | 2.3M |
| 2023-03-16 | 21.47 | $21.15 | 780200 |
| 2023-03-15 | 21.77 | $21.08 | 627825 |
| 2023-03-14 | 22.17 | $21.27 | 779700 |
| 2023-03-13 | 22.61 | $21.18 | 508426 |
| 2023-03-10 | 23.17 | $22.44 | 502020 |
| 2023-03-09 | 23.47 | $22.91 | 358400 |
| 2023-03-08 | 23.68 | $23.26 | 448419 |
| 2023-03-07 | 23.82 | $23.27 | 577402 |
| 2023-03-06 | 23.99 | $22.79 | 799521 |
| 2023-03-03 | 24.35 | $25.16 | 503800 |
| 2023-03-02 | 24.03 | $24.18 | 441904 |
| 2023-03-01 | 23.94 | $24.13 | 278212 |
| 2023-02-28 | 23.84 | $23.87 | 415700 |
| 2023-02-27 | 23.81 | $23.75 | 253600 |
| 2023-02-24 | 23.80 | $23.62 | 370600 |
| 2023-02-23 | 23.82 | $23.92 | 277700 |
| 2023-02-22 | 23.75 | $23.62 | 439149 |
| 2023-02-21 | 23.75 | $23.38 | 426100 |
| 2023-02-17 | 23.82 | $24.09 | 275800 |
| 2023-02-16 | 23.68 | $23.73 | 305308 |
| 2023-02-15 | 23.62 | $23.73 | 293549 |
| 2023-02-14 | 23.54 | $23.44 | 331900 |
| 2023-02-13 | 23.53 | $23.44 | 243000 |
| 2023-02-10 | 23.51 | $22.92 | 345142 |
| 2023-02-09 | 23.64 | $22.62 | 251000 |
| 2023-02-08 | 23.89 | $23.09 | 260326 |
| 2023-02-07 | 24.03 | $23.65 | 316500 |
| 2023-02-06 | 24.02 | $23.20 | 333515 |
| 2023-02-03 | 24.14 | $24.12 | 649500 |
| 2023-02-02 | 23.98 | $24.15 | 635745 |
| 2023-02-01 | 23.76 | $23.97 | 804720 |
| 2023-01-31 | 23.53 | $23.88 | 364210 |
| 2023-01-30 | 23.28 | $22.84 | 363509 |
| 2023-01-27 | 23.29 | $23.16 | 262001 |
| 2023-01-26 | 23.18 | $22.77 | 299900 |
| 2023-01-25 | 23.17 | $22.70 | 298021 |
| 2023-01-24 | 23.16 | $22.75 | 292415 |
| 2023-01-23 | 23.12 | $22.83 | 402720 |
| 2023-01-20 | 23.04 | $22.53 | 398700 |
| 2023-01-19 | 23.02 | $21.94 | 454413 |
| 2023-01-18 | 23.17 | $22.59 | 435713 |
| 2023-01-17 | 23.13 | $23.57 | 651600 |
| 2023-01-13 | 22.76 | $22.73 | 425500 |
| 2023-01-12 | 22.55 | $23.04 | 532031 |
| 2023-01-11 | 22.19 | $22.44 | 537500 |
| 2023-01-10 | 21.93 | $22.21 | 437300 |
| 2023-01-09 | 21.67 | $22.17 | 855700 |
| 2023-01-06 | 21.36 | $21.70 | 576421 |
| 2023-01-05 | 21.12 | $21.67 | 522200 |
| 2023-01-04 | 20.84 | $21.20 | 423900 |
| 2023-01-03 | 20.63 | $21.26 | 509927 |
| 2022-12-30 | 20.36 | $21.01 | 523700 |
| 2022-12-29 | 20.10 | $21.08 | 557800 |
| 2022-12-28 | 19.77 | $20.49 | 466700 |
| 2022-12-27 | 19.55 | $21.26 | 531400 |
| 2022-12-23 | 19.05 | $21.13 | 893014 |
| 2022-12-22 | 18.48 | $20.85 | 1.9M |
| 2022-12-21 | 17.89 | $18.27 | 955249 |
| 2022-12-20 | 18.01 | $18.16 | 945036 |
| 2022-12-19 | 18.20 | $17.48 | 934700 |
| 2022-12-16 | 18.67 | $18.54 | 1.9M |
| 2022-12-15 | 18.92 | $18.86 | 565208 |
| 2022-12-14 | 19.13 | $19.40 | 897600 |
| 2022-12-13 | 19.23 | $19.76 | 1.4M |
| 2022-12-12 | 19.26 | $19.58 | 725119 |
| 2022-12-09 | 19.36 | $18.92 | 566900 |
| 2022-12-08 | 19.70 | $19.01 | 806800 |
| 2022-12-07 | 20.10 | $18.84 | 765601 |
| 2022-12-06 | 20.65 | $19.41 | 548534 |
| 2022-12-05 | 21.15 | $19.40 | 1.0M |
| 2022-12-02 | 21.77 | $20.27 | 554000 |
| 2022-12-01 | 22.23 | $20.32 | 797353 |
| 2022-11-30 | 22.78 | $20.39 | 1.5M |
| 2022-11-29 | 23.42 | $22.37 | 377200 |
| 2022-11-28 | 23.56 | $22.07 | 551016 |
| 2022-11-25 | 23.81 | $22.89 | 115000 |
| 2022-11-23 | 23.83 | $23.07 | 395630 |
| 2022-11-22 | 23.79 | $22.72 | 502303 |
| 2022-11-21 | 23.82 | $22.80 | 464000 |
| 2022-11-18 | 23.81 | $22.64 | 528100 |
| 2022-11-17 | 23.83 | $22.78 | 355800 |
| 2022-11-16 | 23.78 | $22.77 | 559100 |
| 2022-11-15 | 23.70 | $23.62 | 392300 |
| 2022-11-14 | 23.31 | $23.35 | 565700 |
| 2022-11-11 | 22.89 | $24.01 | 663800 |
| 2022-11-10 | 22.15 | $23.04 | 756000 |
| 2022-11-09 | 21.54 | $20.51 | 518400 |
| 2022-11-08 | 21.58 | $21.48 | 425239 |
| 2022-11-07 | 21.30 | $21.56 | 720300 |
| 2022-11-04 | 20.93 | $20.83 | 623120 |
| 2022-11-03 | 20.69 | $20.27 | 638700 |
| 2022-11-02 | 20.56 | $20.28 | 755738 |
| 2022-11-01 | 20.39 | $21.21 | 765249 |
| 2022-10-31 | 19.89 | $21.18 | 1.1M |
| 2022-10-28 | 19.27 | $20.82 | 865122 |
| 2022-10-27 | 18.63 | $19.96 | 1.0M |
| 2022-10-26 | 18.13 | $19.58 | 921518 |
| 2022-10-25 | 17.64 | $19.19 | 872600 |
| 2022-10-24 | 17.19 | $18.18 | 702345 |
| 2022-10-21 | 16.96 | $17.90 | 1.2M |
| 2022-10-20 | 16.80 | $17.49 | 1.0M |
| 2022-10-19 | 16.75 | $18.03 | 1.5M |
| 2022-10-18 | 16.54 | $18.20 | 1.5M |
| 2022-10-17 | 16.26 | $17.86 | 17.3M |
| 2022-10-14 | 16.05 | $17.70 | 4.3M |
| 2022-10-13 | 15.88 | $17.00 | 1.3M |
| 2022-10-12 | 15.94 | $17.29 | 703926 |
| 2022-10-11 | 15.95 | $17.30 | 679600 |
| 2022-10-10 | 16.00 | $17.39 | 516400 |
| 2022-10-07 | 16.08 | $17.36 | 1.0M |
| 2022-10-06 | 16.24 | $17.86 | 646925 |
| 2022-10-05 | 16.32 | $18.33 | 1.0M |
| 2022-10-04 | 16.31 | $18.56 | 2.1M |
| 2022-10-03 | 16.29 | $16.97 | 2.1M |
| 2022-09-30 | 16.83 | $15.60 | 2.5M |
| 2022-09-29 | 17.97 | $16.96 | 3.1M |
| 2022-09-28 | 18.98 | $19.87 | 979400 |
| 2022-09-27 | 19.33 | $19.11 | 876436 |
| 2022-09-26 | 20.06 | $19.20 | 936100 |
| 2022-09-23 | 20.96 | $19.90 | 1.3M |
| 2022-09-22 | 21.88 | $21.42 | 994600 |
| 2022-09-21 | 22.57 | $22.10 | 622800 |
| 2022-09-20 | 23.22 | $22.57 | 901646 |
| 2022-09-19 | 23.90 | $23.97 | 697128 |
| 2022-09-16 | 24.31 | $23.83 | 1.1M |
| 2022-09-15 | 24.90 | $24.18 | 1.7M |
| 2022-09-14 | 25.52 | $25.45 | 813900 |
| 2022-09-13 | 25.91 | $25.94 | 873200 |
| 2022-09-12 | 26.25 | $26.80 | 2.4M |
| 2022-09-09 | 26.42 | $27.32 | 516900 |
| 2022-09-08 | 26.48 | $26.69 | 785400 |
| 2022-09-07 | 26.78 | $26.72 | 340501 |
| 2022-09-06 | 27.16 | $26.35 | 446118 |
| 2022-09-02 | 27.76 | $26.27 | 407507 |
| 2022-09-01 | 28.53 | $26.36 | 498024 |
| 2022-08-31 | 29.46 | $27.68 | 316003 |
| 2022-08-30 | 30.18 | $28.82 | 201609 |
| 2022-08-29 | 30.70 | $29.18 | 209039 |
| 2022-08-26 | 31.22 | $28.99 | 289900 |
| 2022-08-25 | 31.91 | $31.50 | 177319 |
| 2022-08-24 | 31.95 | $30.90 | 423700 |
| 2022-08-23 | 32.18 | $30.77 | 183242 |
| 2022-08-22 | 32.49 | $30.87 | 400646 |
| 2022-08-19 | 32.82 | $31.06 | 297900 |
| 2022-08-18 | 33.14 | $32.30 | 257200 |
| 2022-08-17 | 33.11 | $32.62 | 233119 |
| 2022-08-16 | 32.96 | $33.24 | 289927 |
| 2022-08-15 | 32.56 | $32.70 | 275020 |
| 2022-08-12 | 32.22 | $32.51 | 286900 |
| 2022-08-11 | 31.84 | $31.85 | 222700 |
| 2022-08-10 | 31.57 | $31.28 | 278800 |
| 2022-08-09 | 31.40 | $30.60 | 411631 |
| 2022-08-08 | 31.39 | $31.35 | 397311 |
| 2022-08-05 | 31.13 | $30.90 | 306700 |
| 2022-08-04 | 30.93 | $31.20 | 376000 |
| 2022-08-03 | 30.58 | $31.14 | 527800 |
| 2022-08-02 | 30.15 | $30.54 | 489806 |
| 2022-08-01 | 29.81 | $30.63 | 389300 |
| 2022-07-29 | 29.35 | $30.11 | 482528 |
| 2022-07-28 | 28.94 | $29.68 | 407942 |
| 2022-07-27 | 28.57 | $28.95 | 335320 |
| 2022-07-26 | 28.35 | $28.30 | 325400 |
| 2022-07-25 | 28.29 | $28.27 | 305730 |
| 2022-07-22 | 28.21 | $28.38 | 451000 |
| 2022-07-21 | 28.08 | $28.95 | 335100 |
| 2022-07-20 | 27.75 | $28.61 | 696827 |
| 2022-07-19 | 27.44 | $28.51 | 295800 |
| 2022-07-18 | 27.11 | $27.14 | 305000 |
| 2022-07-15 | 27.13 | $27.32 | 476700 |
| 2022-07-14 | 27.12 | $26.97 | 391800 |
| 2022-07-13 | 27.22 | $27.49 | 358000 |
| 2022-07-12 | 27.18 | $27.75 | 505416 |
| 2022-07-11 | 27.05 | $27.28 | 238100 |
| 2022-07-08 | 27.06 | $27.60 | 399703 |
| 2022-07-07 | 26.97 | $27.49 | 331932 |
| 2022-07-06 | 26.91 | $27.14 | 626245 |
| 2022-07-05 | 26.96 | $27.22 | 807400 |
| 2022-07-01 | 27.00 | $26.41 | 856400 |
| 2022-06-30 | 27.33 | $26.27 | 1.2M |
| 2022-06-29 | 27.77 | $28.00 | 818400 |
| 2022-06-28 | 27.78 | $28.41 | 408500 |
| 2022-06-27 | 27.67 | $29.04 | 504310 |
| 2022-06-24 | 27.34 | $28.66 | 732100 |
| 2022-06-23 | 27.08 | $27.88 | 458500 |
| 2022-06-22 | 27.02 | $26.86 | 511700 |
| 2022-06-21 | 27.28 | $26.78 | 499045 |
| 2022-06-17 | 27.65 | $26.48 | 864900 |
| 2022-06-16 | 28.20 | $25.86 | 439100 |
| 2022-06-15 | 29.09 | $27.61 | 335418 |
| 2022-06-14 | 29.62 | $27.34 | 387900 |
| 2022-06-13 | 30.35 | $27.73 | 353211 |
| 2022-06-10 | 31.11 | $29.48 | 287400 |
| 2022-06-09 | 31.49 | $31.20 | 194200 |
| 2022-06-08 | 31.39 | $31.37 | 283033 |
| 2022-06-07 | 31.21 | $31.81 | 228700 |
| 2022-06-06 | 30.83 | $32.17 | 367824 |
| 2022-06-03 | 30.26 | $31.06 | 365400 |
| 2022-06-02 | 29.91 | $31.38 | 376512 |
| 2022-06-01 | 29.39 | $30.64 | 274000 |
| 2022-05-31 | 28.98 | $30.20 | 632947 |
| 2022-05-27 | 28.64 | $30.65 | 329319 |
| 2022-05-26 | 28.09 | $29.60 | 422700 |
| 2022-05-25 | 27.76 | $28.56 | 260300 |
| 2022-05-24 | 27.71 | $27.68 | 284200 |
| 2022-05-23 | 27.95 | $28.00 | 403537 |
| 2022-05-20 | 28.16 | $28.69 | 401808 |
| 2022-05-19 | 28.21 | $28.54 | 445602 |
| 2022-05-18 | 28.34 | $27.94 | 361800 |
| 2022-05-17 | 28.71 | $29.45 | 317300 |
| 2022-05-16 | 28.71 | $28.53 | 295312 |
| 2022-05-13 | 29.01 | $29.40 | 412400 |
| 2022-05-12 | 29.13 | $28.71 | 455106 |
| 2022-05-11 | 29.51 | $28.05 | 459200 |
| 2022-05-10 | 30.19 | $29.22 | 443000 |
| 2022-05-09 | 30.68 | $29.25 | 775300 |
| 2022-05-06 | 31.27 | $29.99 | 569736 |
| 2022-05-05 | 31.76 | $31.41 | 365100 |
| 2022-05-04 | 31.92 | $33.07 | 489737 |
| 2022-05-03 | 31.60 | $31.16 | 313215 |
| 2022-05-02 | 31.82 | $31.27 | 548100 |
| 2022-04-29 | 32.06 | $31.73 | 361300 |
| 2022-04-28 | 32.21 | $32.96 | 301800 |
| 2022-04-27 | 32.02 | $31.37 | 288009 |
| 2022-04-26 | 32.29 | $31.33 | 317300 |
| 2022-04-25 | 32.64 | $32.85 | 292500 |
| 2022-04-22 | 32.60 | $32.61 | 295545 |
| 2022-04-21 | 32.62 | $32.80 | 251400 |
| 2022-04-20 | 32.60 | $33.36 | 234708 |
| 2022-04-19 | 32.40 | $33.51 | 563100 |
| 2022-04-18 | 32.12 | $32.19 | 280023 |
| 2022-04-14 | 32.21 | $32.57 | 272130 |
| 2022-04-13 | 32.21 | $33.14 | 269900 |
| 2022-04-12 | 32.04 | $32.19 | 303739 |
| 2022-04-11 | 32.15 | $32.34 | 302000 |
| 2022-04-08 | 32.26 | $32.33 | 290600 |
| 2022-04-07 | 32.40 | $32.31 | 331123 |
| 2022-04-06 | 32.59 | $32.35 | 560700 |
| 2022-04-05 | 32.84 | $32.65 | 515407 |
| 2022-04-04 | 33.05 | $33.99 | 314703 |
| 2022-04-01 | 32.90 | $34.41 | 503400 |
| 2022-03-31 | 32.60 | $34.56 | 531700 |
| 2022-03-30 | 32.21 | $34.67 | 1.2M |
| 2022-03-29 | 31.72 | $32.99 | 603000 |
| 2022-03-28 | 31.68 | $31.33 | 449803 |
| 2022-03-25 | 32.19 | $32.16 | 366442 |
| 2022-03-24 | 32.58 | $32.05 | 454300 |
| 2022-03-23 | 33.11 | $32.58 | 298600 |
| 2022-03-22 | 33.61 | $33.69 | 284400 |
| 2022-03-21 | 33.90 | $33.98 | 374423 |
| 2022-03-18 | 34.18 | $35.09 | 807332 |
| 2022-03-17 | 34.20 | $35.26 | 472500 |
| 2022-03-16 | 34.18 | $35.09 | 483850 |
| 2022-03-15 | 34.24 | $33.31 | 668700 |
| 2022-03-14 | 34.90 | $34.14 | 408000 |
| 2022-03-11 | 35.47 | $34.15 | 434300 |
| 2022-03-10 | 36.17 | $35.20 | 450200 |
| 2022-03-09 | 36.71 | $35.62 | 583900 |
| 2022-03-08 | 37.25 | $34.86 | 718000 |
| 2022-03-07 | 38.16 | $36.29 | 430730 |
| 2022-03-04 | 38.81 | $37.98 | 297200 |
| 2022-03-03 | 39.07 | $39.09 | 269922 |
| 2022-03-02 | 39.03 | $39.13 | 303700 |
| 2022-03-01 | 38.97 | $37.32 | 389340 |
| 2022-02-28 | 39.46 | $38.88 | 439700 |
| 2022-02-25 | 39.56 | $38.86 | 356027 |
| 2022-02-24 | 39.69 | $38.38 | 371600 |
| 2022-02-23 | 39.98 | $38.34 | 312500 |
| 2022-02-22 | 40.34 | $39.15 | 330000 |
| 2022-02-18 | 40.50 | $40.59 | 311600 |
| 2022-02-17 | 40.23 | $40.66 | 330812 |
| 2022-02-16 | 39.86 | $41.33 | 447300 |
| 2022-02-15 | 39.19 | $40.54 | 503500 |
| 2022-02-14 | 38.61 | $38.84 | 494700 |
| 2022-02-11 | 38.43 | $38.09 | 308806 |
| 2022-02-10 | 38.45 | $38.22 | 410500 |
| 2022-02-09 | 38.42 | $39.32 | 421642 |
| 2022-02-08 | 38.03 | $38.75 | 413623 |
| 2022-02-07 | 37.74 | $37.46 | 329017 |
| 2022-02-04 | 37.79 | $37.10 | 301100 |
| 2022-02-03 | 37.96 | $37.36 | 342100 |
| 2022-02-02 | 38.08 | $38.12 | 407100 |
| 2022-02-01 | 37.98 | $38.76 | 367300 |
| 2022-01-31 | 37.66 | $38.62 | 616416 |
| 2022-01-28 | 37.31 | $38.19 | 701100 |
| 2022-01-27 | 37.02 | $36.70 | 495040 |
| 2022-01-26 | 37.14 | $37.47 | 690700 |
| 2022-01-25 | 37.04 | $37.46 | 953520 |
| 2022-01-24 | 36.93 | $38.29 | 654144 |
| 2022-01-21 | 36.54 | $36.61 | 811224 |
| 2022-01-20 | 36.61 | $36.89 | 767700 |
| 2022-01-19 | 36.61 | $36.92 | 922100 |
| 2022-01-18 | 36.60 | $36.93 | 520800 |
| 2022-01-14 | 36.61 | $37.34 | 369602 |
| 2022-01-13 | 36.49 | $36.87 | 331800 |
| 2022-01-12 | 36.50 | $36.24 | 544400 |
| 2022-01-11 | 36.73 | $36.49 | 340519 |
| 2022-01-10 | 36.94 | $35.71 | 588442 |
| 2022-01-07 | 37.45 | $35.73 | 854134 |
| 2022-01-06 | 38.08 | $36.90 | 1.1M |
| 2022-01-05 | 38.47 | $37.72 | 1.1M |
| 2022-01-04 | 38.69 | $39.19 | 532600 |
| 2022-01-03 | 38.49 | $39.82 | 672567 |
| 2021-12-31 | 38.05 | $39.19 | 395200 |
| 2021-12-30 | 37.72 | $38.98 | 417324 |
| 2021-12-29 | 37.39 | $38.54 | 270600 |
| 2021-12-28 | 37.13 | $38.61 | 378000 |
| 2021-12-27 | 36.80 | $38.25 | 286416 |
| 2021-12-23 | 36.53 | $37.56 | 411342 |
| 2021-12-22 | 36.44 | $37.10 | 446400 |
| 2021-12-21 | 36.49 | $36.18 | 493510 |
| 2021-12-20 | 36.87 | $34.22 | 454715 |
| 2021-12-17 | 37.95 | $36.64 | 1.0M |
| 2021-12-16 | 38.53 | $37.52 | 394600 |
| 2021-12-15 | 38.96 | $38.60 | 609813 |
| 2021-12-14 | 39.14 | $38.11 | 544740 |
| 2021-12-13 | 39.52 | $39.35 | 389121 |
| 2021-12-10 | 39.60 | $40.10 | 245100 |
| 2021-12-09 | 39.46 | $40.28 | 425230 |
| 2021-12-08 | 39.23 | $40.41 | 202600 |
| 2021-12-07 | 38.91 | $39.82 | 362948 |
| 2021-12-06 | 38.72 | $39.08 | 421000 |
| 2021-12-03 | 38.73 | $38.31 | 422130 |
| 2021-12-02 | 38.99 | $38.34 | 383200 |
| 2021-12-01 | 39.30 | $37.18 | 679837 |
| 2021-11-30 | 40.06 | $37.94 | 656928 |
| 2021-11-29 | 40.73 | $38.61 | 480835 |
| 2021-11-26 | 41.34 | $38.86 | 346813 |
| 2021-11-24 | 41.99 | $41.14 | 320608 |
| 2021-11-23 | 42.05 | $41.96 | 802223 |
| 2021-11-22 | 41.84 | $42.01 | 562344 |
| 2021-11-19 | 41.56 | $42.01 | 608500 |
| 2021-11-18 | 41.20 | $41.31 | 563700 |
| 2021-11-17 | 40.98 | $41.06 | 853900 |
| 2021-11-16 | 40.77 | $40.67 | 554400 |
| 2021-11-15 | 40.63 | $40.71 | 438400 |
| 2021-11-12 | 40.43 | $40.43 | 426747 |
| 2021-11-11 | 40.27 | $39.67 | 669000 |
| 2021-11-10 | 40.31 | $39.60 | 538516 |
| 2021-11-09 | 40.37 | $39.85 | 366400 |
| 2021-11-08 | 40.35 | $40.48 | 465031 |
| 2021-11-05 | 40.12 | $41.49 | 694300 |
| 2021-11-04 | 39.51 | $39.82 | 715200 |
| 2021-11-03 | 39.28 | $40.61 | 698100 |
| 2021-11-02 | 38.76 | $38.60 | 463000 |
| 2021-11-01 | 38.75 | $39.04 | 428600 |
| 2021-10-29 | 38.61 | $38.92 | 806639 |
| 2021-10-28 | 38.47 | $38.63 | 758100 |
| 2021-10-27 | 38.39 | $37.72 | 639927 |
| 2021-10-26 | 38.58 | $39.00 | 484400 |
| 2021-10-25 | 38.42 | $38.94 | 398800 |
| 2021-10-22 | 38.24 | $39.11 | 434600 |
| 2021-10-21 | 37.97 | $38.84 | 471600 |
| 2021-10-20 | 37.73 | $39.00 | 593300 |
| 2021-10-19 | 37.41 | $38.59 | 524100 |
| 2021-10-18 | 37.15 | $38.19 | 575900 |
| 2021-10-15 | 36.98 | $38.04 | 637500 |
| 2021-10-14 | 36.84 | $37.65 | 530429 |
| 2021-10-13 | 36.80 | $36.96 | 423600 |
| 2021-10-12 | 37.00 | $37.12 | 539900 |
| 2021-10-11 | 37.22 | $37.01 | 487227 |
| 2021-10-08 | 37.53 | $37.35 | 515436 |
| 2021-10-07 | 37.82 | $37.62 | 640900 |
| 2021-10-06 | 38.11 | $37.14 | 650122 |
| 2021-10-05 | 38.64 | $37.83 | 705300 |
| 2021-10-04 | 39.07 | $38.94 | 1.2M |
| 2021-10-01 | 39.27 | $39.55 | 1.5M |
| 2021-09-30 | 39.32 | $37.66 | 1.9M |
| 2021-09-29 | 40.00 | $40.12 | 707800 |
| 2021-09-28 | 40.05 | $39.39 | 399809 |
| 2021-09-27 | 40.36 | $40.46 | 494500 |
| 2021-09-24 | 40.41 | $41.06 | 621924 |
| 2021-09-23 | 40.29 | $40.66 | 668200 |
| 2021-09-22 | 40.27 | $40.43 | 427300 |
| 2021-09-21 | 40.34 | $39.35 | 321800 |
| 2021-09-20 | 40.77 | $40.09 | 362425 |
| 2021-09-17 | 41.08 | $41.44 | 878455 |
| 2021-09-16 | 41.02 | $42.20 | 565200 |
| 2021-09-15 | 40.73 | $41.64 | 545700 |
| 2021-09-14 | 40.56 | $40.50 | 422229 |
| 2021-09-13 | 40.73 | $40.74 | 405719 |
| 2021-09-10 | 40.87 | $40.03 | 434000 |
| 2021-09-09 | 41.27 | $39.97 | 473900 |
| 2021-09-08 | 41.80 | $40.60 | 1.3M |
| 2021-09-07 | 42.25 | $41.88 | 410520 |
| 2021-09-03 | 42.39 | $42.57 | 472802 |
| 2021-09-02 | 42.35 | $42.34 | 339235 |
| 2021-09-01 | 42.39 | $42.16 | 337341 |
| 2021-08-31 | 42.49 | $42.03 | 415600 |
| 2021-08-30 | 42.66 | $42.52 | 223600 |
| 2021-08-27 | 42.72 | $43.48 | 419648 |
| 2021-08-26 | 42.49 | $42.65 | 275800 |
| 2021-08-25 | 42.47 | $43.92 | 683400 |
| 2021-08-24 | 42.06 | $43.37 | 467500 |
| 2021-08-23 | 41.75 | $42.49 | 347700 |
| 2021-08-20 | 41.66 | $41.83 | 321500 |
| 2021-08-19 | 41.77 | $41.08 | 604600 |
| 2021-08-18 | 42.16 | $41.48 | 315936 |
| 2021-08-17 | 42.52 | $42.35 | 425100 |
| 2021-08-16 | 42.70 | $42.47 | 517914 |
| 2021-08-13 | 42.89 | $43.35 | 219624 |
| 2021-08-12 | 42.85 | $43.53 | 433648 |
| 2021-08-11 | 42.76 | $43.34 | 293742 |
| 2021-08-10 | 42.72 | $43.14 | 296800 |
| 2021-08-09 | 42.75 | $42.53 | 685545 |
| 2021-08-06 | 43.00 | $43.12 | 393148 |
| 2021-08-05 | 43.13 | $43.31 | 492100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.47
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.32
Average
48.46
Maximum
74.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 63.47 | $22.52 | 515138 |
| 2026-07-30 | 63.32 | $22.48 | 546941 |
| 2026-07-29 | 66.15 | $22.91 | 627900 |
| 2026-07-28 | 70.97 | $23.60 | 799423 |
| 2026-07-27 | 67.59 | $22.56 | 568700 |
| 2026-07-24 | 65.84 | $22.08 | 606117 |
| 2026-07-23 | 63.42 | $21.46 | 1.0M |
| 2026-07-22 | 66.60 | $21.90 | 843248 |
| 2026-07-21 | 63.77 | $21.18 | 863026 |
| 2026-07-20 | 66.37 | $21.53 | 634771 |
| 2026-07-17 | 68.56 | $21.82 | 775536 |
| 2026-07-16 | 69.69 | $21.97 | 776000 |
| 2026-07-15 | 67.22 | $21.25 | 698703 |
| 2026-07-14 | 64.60 | $20.56 | 587445 |
| 2026-07-13 | 63.43 | $20.27 | 548333 |
| 2026-07-10 | 62.99 | $20.16 | 408200 |
| 2026-07-09 | 62.28 | $19.98 | 501629 |
| 2026-07-08 | 61.07 | $19.67 | 717000 |
| 2026-07-07 | 65.67 | $20.38 | 783621 |
| 2026-07-06 | 69.39 | $20.91 | 629200 |
| 2026-07-02 | 73.17 | $21.42 | 1.3M |
| 2026-07-01 | 72.50 | $21.18 | 870900 |
| 2026-06-30 | 70.39 | $20.46 | 1.2M |
| 2026-06-29 | 70.39 | $20.46 | 1.3M |
| 2026-06-26 | 68.90 | $19.96 | 2.7M |
| 2026-06-25 | 66.83 | $19.31 | 2.3M |
| 2026-06-24 | 58.49 | $17.24 | 1.2M |
| 2026-06-23 | 51.94 | $16.06 | 1.0M |
| 2026-06-22 | 50.10 | $15.77 | 1.0M |
| 2026-06-18 | 55.14 | $16.50 | 1.5M |
| 2026-06-17 | 50.26 | $15.75 | 1.3M |
| 2026-06-16 | 49.92 | $15.70 | 739700 |
| 2026-06-15 | 49.18 | $15.59 | 681600 |
| 2026-06-12 | 53.61 | $16.24 | 940761 |
| 2026-06-11 | 49.27 | $15.59 | 755052 |
| 2026-06-10 | 43.47 | $14.84 | 805804 |
| 2026-06-09 | 44.63 | $15.02 | 921900 |
| 2026-06-08 | 40.42 | $14.52 | 858200 |
| 2026-06-05 | 42.00 | $14.78 | 915252 |
| 2026-06-04 | 41.75 | $14.75 | 724937 |
| 2026-06-03 | 41.67 | $14.74 | 674500 |
| 2026-06-02 | 43.47 | $15.06 | 657423 |
| 2026-06-01 | 45.33 | $15.38 | 1.1M |
| 2026-05-29 | 50.46 | $16.18 | 1.2M |
| 2026-05-28 | 52.57 | $16.48 | 529003 |
| 2026-05-27 | 51.80 | $16.36 | 570209 |
| 2026-05-26 | 48.22 | $15.82 | 528900 |
| 2026-05-22 | 45.58 | $15.45 | 469622 |
| 2026-05-21 | 45.43 | $15.43 | 689700 |
| 2026-05-20 | 42.87 | $15.07 | 826100 |
| 2026-05-19 | 36.06 | $14.21 | 739300 |
| 2026-05-18 | 38.38 | $14.67 | 612300 |
| 2026-05-15 | 36.61 | $14.46 | 659500 |
| 2026-05-14 | 39.05 | $14.94 | 648100 |
| 2026-05-13 | 37.23 | $14.72 | 703412 |
| 2026-05-12 | 39.04 | $15.08 | 696200 |
| 2026-05-11 | 41.39 | $15.52 | 541341 |
| 2026-05-08 | 46.17 | $16.32 | 415508 |
| 2026-05-07 | 46.56 | $16.38 | 865100 |
| 2026-05-06 | 43.90 | $16.02 | 653900 |
| 2026-05-05 | 42.46 | $15.83 | 580600 |
| 2026-05-04 | 39.85 | $15.49 | 708537 |
| 2026-05-01 | 43.86 | $16.21 | 849430 |
| 2026-04-30 | 42.87 | $16.08 | 825700 |
| 2026-04-29 | 41.83 | $15.94 | 1.0M |
| 2026-04-28 | 49.01 | $17.12 | 709124 |
| 2026-04-27 | 49.35 | $17.17 | 1.3M |
| 2026-04-24 | 52.32 | $17.60 | 460900 |
| 2026-04-23 | 50.47 | $17.32 | 506700 |
| 2026-04-22 | 51.01 | $17.40 | 604600 |
| 2026-04-21 | 51.14 | $17.42 | 581602 |
| 2026-04-20 | 53.18 | $17.74 | 838000 |
| 2026-04-17 | 50.23 | $17.24 | 724700 |
| 2026-04-16 | 43.68 | $16.27 | 647000 |
| 2026-04-15 | 43.17 | $16.20 | 681733 |
| 2026-04-14 | 43.22 | $16.21 | 621900 |
| 2026-04-13 | 39.00 | $15.62 | 528600 |
| 2026-04-10 | 37.19 | $15.38 | 699223 |
| 2026-04-09 | 36.22 | $15.25 | 1.0M |
| 2026-04-08 | 34.51 | $15.02 | 1.2M |
| 2026-04-07 | 27.73 | $14.17 | 1.6M |
| 2026-04-06 | 28.29 | $14.34 | 865134 |
| 2026-04-02 | 28.64 | $14.45 | 1.4M |
| 2026-04-01 | 28.80 | $14.50 | 1.4M |
| 2026-03-31 | 28.50 | $14.46 | 1.5M |
| 2026-03-30 | 25.81 | $14.09 | 2.3M |
| 2026-03-27 | 28.36 | $15.02 | 2.1M |
| 2026-03-26 | 28.39 | $15.03 | 4.1M |
| 2026-03-25 | 48.65 | $19.36 | 802026 |
| 2026-03-24 | 46.56 | $19.11 | 688900 |
| 2026-03-23 | 44.13 | $18.83 | 757549 |
| 2026-03-20 | 33.63 | $17.80 | 1.5M |
| 2026-03-19 | 34.22 | $17.90 | 580422 |
| 2026-03-18 | 34.51 | $17.95 | 856800 |
| 2026-03-17 | 35.25 | $18.08 | 588740 |
| 2026-03-16 | 41.53 | $19.05 | 620700 |
| 2026-03-13 | 40.59 | $18.96 | 690400 |
| 2026-03-12 | 39.47 | $18.85 | 510800 |
| 2026-03-11 | 41.86 | $19.20 | 663700 |
| 2026-03-10 | 41.09 | $19.12 | 441000 |
| 2026-03-09 | 40.99 | $19.11 | 481300 |
| 2026-03-06 | 45.06 | $19.71 | 550648 |
| 2026-03-05 | 46.98 | $19.97 | 462400 |
| 2026-03-04 | 47.20 | $20.00 | 482231 |
| 2026-03-03 | 46.40 | $19.90 | 551400 |
| 2026-03-02 | 47.42 | $20.05 | 641221 |
| 2026-02-27 | 48.02 | $20.14 | 691844 |
| 2026-02-26 | 52.90 | $20.83 | 352300 |
| 2026-02-25 | 52.98 | $20.84 | 466600 |
| 2026-02-24 | 55.57 | $21.19 | 403648 |
| 2026-02-23 | 59.60 | $21.70 | 492600 |
| 2026-02-20 | 65.24 | $22.34 | 468611 |
| 2026-02-19 | 63.00 | $21.91 | 625200 |
| 2026-02-18 | 63.82 | $22.00 | 498303 |
| 2026-02-17 | 62.00 | $21.65 | 451200 |
| 2026-02-13 | 63.12 | $21.78 | 331000 |
| 2026-02-12 | 63.63 | $21.84 | 517821 |
| 2026-02-11 | 72.10 | $22.77 | 556947 |
| 2026-02-10 | 73.00 | $22.86 | 549100 |
| 2026-02-09 | 69.88 | $22.07 | 299412 |
| 2026-02-06 | 74.75 | $22.54 | 550000 |
| 2026-02-05 | 72.21 | $21.89 | 479700 |
| 2026-02-04 | 71.45 | $21.71 | 582325 |
| 2026-02-03 | 67.10 | $20.79 | 692907 |
| 2026-02-02 | 65.47 | $20.49 | 446027 |
| 2026-01-30 | 63.09 | $20.08 | 727349 |
| 2026-01-29 | 58.82 | $19.43 | 548716 |
| 2026-01-28 | 56.86 | $19.16 | 478700 |
| 2026-01-27 | 60.85 | $19.55 | 375742 |
| 2026-01-26 | 62.34 | $19.69 | 343740 |
| 2026-01-23 | 61.70 | $19.59 | 485600 |
| 2026-01-22 | 68.78 | $20.23 | 579600 |
| 2026-01-21 | 66.31 | $19.80 | 711432 |
| 2026-01-20 | 61.08 | $19.03 | 567067 |
| 2026-01-16 | 64.41 | $19.30 | 363640 |
| 2026-01-15 | 66.98 | $19.50 | 387724 |
| 2026-01-14 | 65.27 | $19.24 | 533300 |
| 2026-01-13 | 64.67 | $19.15 | 404100 |
| 2026-01-12 | 68.56 | $19.46 | 409800 |
| 2026-01-09 | 70.51 | $19.61 | 425628 |
| 2026-01-08 | 68.64 | $19.28 | 673337 |
| 2026-01-07 | 64.80 | $18.68 | 558201 |
| 2026-01-06 | 66.88 | $18.84 | 637017 |
| 2026-01-05 | 63.78 | $18.39 | 569537 |
| 2026-01-02 | 62.82 | $18.26 | 544820 |
| 2025-12-31 | 63.07 | $18.28 | 682109 |
| 2025-12-30 | 65.35 | $18.47 | 481900 |
| 2025-12-29 | 64.97 | $18.41 | 628486 |
| 2025-12-26 | 62.84 | $18.08 | 469900 |
| 2025-12-24 | 63.06 | $18.10 | 285400 |
| 2025-12-23 | 62.75 | $18.05 | 687529 |
| 2025-12-22 | 64.71 | $18.24 | 852834 |
| 2025-12-19 | 64.32 | $18.17 | 1.7M |
| 2025-12-18 | 72.50 | $18.92 | 2.5M |
| 2025-12-17 | 64.57 | $17.53 | 1.9M |
| 2025-12-16 | 57.54 | $16.69 | 652917 |
| 2025-12-15 | 57.05 | $16.64 | 590326 |
| 2025-12-12 | 57.30 | $16.66 | 631333 |
| 2025-12-11 | 56.40 | $16.56 | 626200 |
| 2025-12-10 | 55.79 | $16.49 | 1.1M |
| 2025-12-09 | 48.56 | $15.76 | 503100 |
| 2025-12-08 | 48.23 | $15.73 | 395800 |
| 2025-12-05 | 48.53 | $15.76 | 555100 |
| 2025-12-04 | 50.59 | $15.97 | 668270 |
| 2025-12-03 | 50.31 | $15.94 | 681300 |
| 2025-12-02 | 48.01 | $15.70 | 616900 |
| 2025-12-01 | 48.46 | $15.75 | 667412 |
| 2025-11-28 | 49.14 | $15.83 | 306639 |
| 2025-11-26 | 49.90 | $15.92 | 958810 |
| 2025-11-25 | 49.66 | $15.89 | 719816 |
| 2025-11-24 | 44.76 | $15.32 | 1.4M |
| 2025-11-21 | 43.76 | $15.21 | 971300 |
| 2025-11-20 | 33.06 | $14.19 | 967998 |
| 2025-11-19 | 31.11 | $14.03 | 799300 |
| 2025-11-18 | 29.27 | $13.88 | 795704 |
| 2025-11-17 | 29.52 | $13.93 | 702100 |
| 2025-11-14 | 34.10 | $14.76 | 585000 |
| 2025-11-13 | 34.59 | $14.84 | 739734 |
| 2025-11-12 | 32.52 | $14.66 | 1.5M |
| 2025-11-11 | 27.79 | $14.27 | 6.1M |
| 2025-11-10 | 25.63 | $14.10 | 3.6M |
| 2025-11-07 | 26.43 | $14.28 | 1.7M |
| 2025-11-06 | 27.55 | $14.53 | 442633 |
| 2025-11-05 | 32.13 | $15.41 | 485032 |
| 2025-11-04 | 30.25 | $15.26 | 422600 |
| 2025-11-03 | 30.13 | $15.25 | 614239 |
| 2025-10-31 | 32.11 | $15.62 | 450645 |
| 2025-10-30 | 31.77 | $15.59 | 521900 |
| 2025-10-29 | 34.07 | $16.01 | 467860 |
| 2025-10-28 | 40.05 | $16.92 | 604100 |
| 2025-10-27 | 41.03 | $17.05 | 322844 |
| 2025-10-24 | 44.19 | $17.45 | 302300 |
| 2025-10-23 | 43.78 | $17.41 | 363310 |
| 2025-10-22 | 40.23 | $17.07 | 454241 |
| 2025-10-21 | 39.80 | $17.03 | 374643 |
| 2025-10-20 | 37.48 | $16.81 | 295412 |
| 2025-10-17 | 35.55 | $16.63 | 314300 |
| 2025-10-16 | 36.20 | $16.74 | 469600 |
| 2025-10-15 | 36.37 | $16.77 | 561115 |
| 2025-10-14 | 34.60 | $16.59 | 540212 |
| 2025-10-13 | 33.72 | $16.50 | 450138 |
| 2025-10-10 | 33.44 | $16.47 | 694900 |
| 2025-10-09 | 34.22 | $16.64 | 433214 |
| 2025-10-08 | 34.59 | $16.72 | 403146 |
| 2025-10-07 | 32.89 | $16.52 | 543280 |
| 2025-10-06 | 34.64 | $16.93 | 700256 |
| 2025-10-03 | 37.10 | $17.47 | 549500 |
| 2025-10-02 | 37.62 | $17.58 | 537915 |
| 2025-10-01 | 36.78 | $17.47 | 457000 |
| 2025-09-30 | 37.97 | $17.74 | 582600 |
| 2025-09-29 | 38.32 | $17.82 | 596742 |
| 2025-09-26 | 39.00 | $17.98 | 684900 |
| 2025-09-25 | 36.31 | $17.58 | 1.0M |
| 2025-09-24 | 31.90 | $16.96 | 1.6M |
| 2025-09-23 | 40.83 | $19.02 | 1.8M |
| 2025-09-22 | 46.08 | $19.90 | 524920 |
| 2025-09-19 | 46.92 | $20.03 | 928000 |
| 2025-09-18 | 49.65 | $20.44 | 450400 |
| 2025-09-17 | 46.78 | $20.04 | 417000 |
| 2025-09-16 | 47.68 | $20.18 | 356021 |
| 2025-09-15 | 49.57 | $20.47 | 392047 |
| 2025-09-12 | 49.30 | $20.43 | 227300 |
| 2025-09-11 | 53.68 | $21.09 | 479534 |
| 2025-09-10 | 47.89 | $20.22 | 268743 |
| 2025-09-09 | 49.72 | $20.49 | 374268 |
| 2025-09-08 | 53.47 | $21.01 | 456922 |
| 2025-09-05 | 56.83 | $21.44 | 264400 |
| 2025-09-04 | 55.15 | $21.17 | 399826 |
| 2025-09-03 | 51.42 | $20.61 | 282300 |
| 2025-09-02 | 52.38 | $20.74 | 303343 |
| 2025-08-29 | 55.16 | $21.11 | 327146 |
| 2025-08-28 | 56.32 | $21.26 | 334300 |
| 2025-08-27 | 58.33 | $21.52 | 387400 |
| 2025-08-26 | 58.33 | $21.52 | 490927 |
| 2025-08-25 | 61.21 | $21.90 | 434600 |
| 2025-08-22 | 63.48 | $22.19 | 553775 |
| 2025-08-21 | 56.31 | $20.84 | 398100 |
| 2025-08-20 | 58.66 | $21.13 | 382200 |
| 2025-08-19 | 61.26 | $21.44 | 298712 |
| 2025-08-18 | 59.44 | $21.11 | 261976 |
| 2025-08-15 | 60.50 | $21.24 | 242713 |
| 2025-08-14 | 62.72 | $21.51 | 380128 |
| 2025-08-13 | 64.54 | $21.73 | 356600 |
| 2025-08-12 | 60.74 | $20.96 | 464700 |
| 2025-08-11 | 55.37 | $20.05 | 323120 |
| 2025-08-08 | 54.52 | $19.92 | 416100 |
| 2025-08-07 | 54.14 | $19.86 | 296646 |
| 2025-08-06 | 53.65 | $19.78 | 269946 |
| 2025-08-05 | 53.65 | $19.78 | 445100 |
| 2025-08-04 | 52.44 | $19.57 | 531900 |
| 2025-08-01 | 43.37 | $18.21 | 419800 |
| 2025-07-31 | 48.33 | $18.98 | 412301 |
| 2025-07-30 | 50.61 | $19.30 | 346700 |
| 2025-07-29 | 53.00 | $19.62 | 297300 |
| 2025-07-28 | 57.93 | $20.23 | 393206 |
| 2025-07-25 | 57.56 | $20.17 | 391100 |
| 2025-07-24 | 55.00 | $19.76 | 395400 |
| 2025-07-23 | 56.91 | $20.00 | 335229 |
| 2025-07-22 | 53.72 | $19.50 | 696307 |
| 2025-07-21 | 52.46 | $19.31 | 438108 |
| 2025-07-18 | 53.11 | $19.40 | 319109 |
| 2025-07-17 | 56.70 | $19.88 | 329300 |
| 2025-07-16 | 55.38 | $19.66 | 355200 |
| 2025-07-15 | 55.82 | $19.72 | 408700 |
| 2025-07-14 | 62.30 | $20.55 | 334211 |
| 2025-07-11 | 63.91 | $20.74 | 447300 |
| 2025-07-10 | 68.14 | $21.22 | 455223 |
| 2025-07-09 | 66.19 | $20.78 | 499437 |
| 2025-07-08 | 65.42 | $20.61 | 804647 |
| 2025-07-07 | 66.01 | $20.68 | 454939 |
| 2025-07-03 | 70.62 | $21.21 | 236300 |
| 2025-07-02 | 70.09 | $21.07 | 587541 |
| 2025-07-01 | 68.49 | $20.65 | 777300 |
| 2025-06-30 | 62.98 | $19.42 | 658900 |
| 2025-06-27 | 66.48 | $19.81 | 1.0M |
| 2025-06-26 | 66.57 | $19.82 | 2.1M |
| 2025-06-25 | 53.34 | $17.62 | 1.1M |
| 2025-06-24 | 54.27 | $17.72 | 430900 |
| 2025-06-23 | 51.03 | $17.32 | 418710 |
| 2025-06-20 | 47.40 | $16.91 | 653645 |
| 2025-06-18 | 47.40 | $16.91 | 509204 |
| 2025-06-17 | 47.79 | $16.96 | 382100 |
| 2025-06-16 | 49.65 | $17.20 | 446136 |
| 2025-06-13 | 47.30 | $16.91 | 418520 |
| 2025-06-12 | 50.63 | $17.34 | 291400 |
| 2025-06-11 | 52.94 | $17.62 | 421400 |
| 2025-06-10 | 54.72 | $17.83 | 452100 |
| 2025-06-09 | 51.87 | $17.44 | 354400 |
| 2025-06-06 | 48.97 | $17.07 | 414700 |
| 2025-06-05 | 49.35 | $17.12 | 336200 |
| 2025-06-04 | 48.75 | $17.04 | 358549 |
| 2025-06-03 | 49.17 | $17.10 | 365000 |
| 2025-06-02 | 44.14 | $16.44 | 447500 |
| 2025-05-30 | 47.02 | $16.87 | 525349 |
| 2025-05-29 | 49.29 | $17.19 | 398322 |
| 2025-05-28 | 46.12 | $16.78 | 309900 |
| 2025-05-27 | 47.64 | $17.00 | 535200 |
| 2025-05-23 | 41.77 | $16.29 | 330631 |
| 2025-05-22 | 43.53 | $16.56 | 306600 |
| 2025-05-21 | 42.94 | $16.49 | 338613 |
| 2025-05-20 | 48.39 | $17.28 | 340333 |
| 2025-05-19 | 48.76 | $17.33 | 303325 |
| 2025-05-16 | 51.47 | $17.69 | 345300 |
| 2025-05-15 | 51.77 | $17.73 | 319900 |
| 2025-05-14 | 50.81 | $17.59 | 364906 |
| 2025-05-13 | 52.52 | $17.83 | 340911 |
| 2025-05-12 | 52.73 | $17.86 | 508601 |
| 2025-05-09 | 45.21 | $16.78 | 375500 |
| 2025-05-08 | 44.90 | $16.74 | 420544 |
| 2025-05-07 | 39.03 | $16.02 | 486000 |
| 2025-05-06 | 39.47 | $16.10 | 352900 |
| 2025-05-05 | 40.68 | $16.32 | 371700 |
| 2025-05-02 | 42.95 | $16.72 | 498721 |
| 2025-05-01 | 38.90 | $16.22 | 485600 |
| 2025-04-30 | 39.87 | $16.40 | 675000 |
| 2025-04-29 | 41.11 | $16.63 | 343800 |
| 2025-04-28 | 39.32 | $16.40 | 447600 |
| 2025-04-25 | 39.52 | $16.44 | 331900 |
| 2025-04-24 | 39.30 | $16.41 | 406831 |
| 2025-04-23 | 36.61 | $16.04 | 468100 |
| 2025-04-22 | 35.73 | $15.92 | 601153 |
| 2025-04-21 | 32.40 | $15.47 | 725900 |
| 2025-04-17 | 33.31 | $15.72 | 454800 |
| 2025-04-16 | 33.02 | $15.68 | 702038 |
| 2025-04-15 | 34.76 | $16.17 | 626800 |
| 2025-04-14 | 35.15 | $16.28 | 408200 |
| 2025-04-11 | 35.71 | $16.44 | 502900 |
| 2025-04-10 | 36.09 | $16.55 | 826400 |
| 2025-04-09 | 40.42 | $17.73 | 955015 |
| 2025-04-08 | 30.16 | $16.21 | 1.1M |
| 2025-04-07 | 32.10 | $16.77 | 853100 |
| 2025-04-04 | 34.38 | $17.38 | 1.3M |
| 2025-04-03 | 34.38 | $17.38 | 982423 |
| 2025-04-02 | 42.63 | $19.22 | 740512 |
| 2025-04-01 | 42.49 | $19.20 | 877424 |
| 2025-03-31 | 42.08 | $19.14 | 978400 |
| 2025-03-28 | 45.25 | $19.76 | 991100 |
| 2025-03-27 | 48.26 | $20.30 | 2.0M |
| 2025-03-26 | 32.88 | $18.34 | 1.6M |
| 2025-03-25 | 34.21 | $18.61 | 624400 |
| 2025-03-24 | 36.33 | $19.02 | 435100 |
| 2025-03-21 | 31.08 | $18.49 | 1.8M |
| 2025-03-20 | 33.40 | $18.96 | 514300 |
| 2025-03-19 | 35.04 | $19.27 | 570800 |
| 2025-03-18 | 32.81 | $19.05 | 409619 |
| 2025-03-17 | 33.76 | $19.24 | 523200 |
| 2025-03-14 | 32.69 | $19.13 | 443523 |
| 2025-03-13 | 30.56 | $18.91 | 476300 |
| 2025-03-12 | 33.54 | $19.56 | 484700 |
| 2025-03-11 | 35.68 | $19.98 | 506500 |
| 2025-03-10 | 38.62 | $20.51 | 443341 |
| 2025-03-07 | 41.24 | $20.94 | 303314 |
| 2025-03-06 | 38.67 | $20.66 | 377808 |
| 2025-03-05 | 37.27 | $20.51 | 478322 |
| 2025-03-04 | 38.55 | $20.74 | 483229 |
| 2025-03-03 | 40.21 | $21.03 | 609044 |
| 2025-02-28 | 43.06 | $21.50 | 580000 |
| 2025-02-27 | 41.63 | $21.33 | 471403 |
| 2025-02-26 | 47.99 | $22.28 | 462021 |
| 2025-02-25 | 49.20 | $22.44 | 568938 |
| 2025-02-24 | 45.11 | $21.94 | 465200 |
| 2025-02-21 | 47.28 | $22.24 | 427100 |
| 2025-02-20 | 50.84 | $22.70 | 329200 |
| 2025-02-19 | 51.64 | $22.80 | 311800 |
| 2025-02-18 | 50.98 | $22.71 | 274419 |
| 2025-02-14 | 51.12 | $22.73 | 259622 |
| 2025-02-13 | 49.88 | $22.55 | 358000 |
| 2025-02-12 | 48.50 | $22.35 | 475312 |
| 2025-02-11 | 50.14 | $22.60 | 373100 |
| 2025-02-10 | 47.23 | $22.17 | 941009 |
| 2025-02-07 | 44.20 | $21.75 | 472700 |
| 2025-02-06 | 45.44 | $21.96 | 444834 |
| 2025-02-05 | 43.66 | $21.71 | 488100 |
| 2025-02-04 | 42.59 | $21.56 | 448400 |
| 2025-02-03 | 38.60 | $21.02 | 493200 |
| 2025-01-31 | 46.70 | $22.44 | 591000 |
| 2025-01-30 | 49.19 | $22.80 | 306300 |
| 2025-01-29 | 46.72 | $22.47 | 361300 |
| 2025-01-28 | 49.71 | $22.90 | 555800 |
| 2025-01-27 | 52.62 | $23.29 | 751410 |
| 2025-01-24 | 46.62 | $22.50 | 431112 |
| 2025-01-23 | 45.62 | $22.38 | 631614 |
| 2025-01-22 | 42.58 | $22.02 | 612100 |
| 2025-01-21 | 43.21 | $22.12 | 800325 |
| 2025-01-17 | 40.94 | $21.85 | 569600 |
| 2025-01-16 | 36.66 | $21.37 | 953822 |
| 2025-01-15 | 39.68 | $21.90 | 597500 |
| 2025-01-14 | 35.59 | $21.47 | 532100 |
| 2025-01-13 | 36.57 | $21.65 | 663442 |
| 2025-01-10 | 34.37 | $21.42 | 496900 |
| 2025-01-08 | 36.74 | $21.87 | 855945 |
| 2025-01-07 | 37.18 | $21.95 | 715300 |
| 2025-01-06 | 38.81 | $22.25 | 449245 |
| 2025-01-03 | 39.25 | $22.33 | 676217 |
| 2025-01-02 | 39.67 | $22.41 | 424707 |
| 2024-12-31 | 40.61 | $22.59 | 495483 |
| 2024-12-30 | 38.38 | $22.30 | 524805 |
| 2024-12-27 | 39.00 | $22.43 | 637216 |
| 2024-12-26 | 39.00 | $22.43 | 605012 |
| 2024-12-24 | 36.12 | $22.03 | 386900 |
| 2024-12-23 | 36.28 | $22.07 | 1.2M |
| 2024-12-20 | 37.57 | $22.39 | 6.4M |
| 2024-12-19 | 40.15 | $23.00 | 3.2M |
| 2024-12-18 | 46.81 | $24.33 | 1.6M |
| 2024-12-17 | 52.82 | $25.29 | 1.2M |
| 2024-12-16 | 53.37 | $25.37 | 914637 |
| 2024-12-13 | 51.84 | $25.11 | 636300 |
| 2024-12-12 | 48.97 | $24.64 | 614525 |
| 2024-12-11 | 50.80 | $24.94 | 639147 |
| 2024-12-10 | 52.75 | $25.25 | 419241 |
| 2024-12-09 | 56.45 | $25.81 | 374336 |
| 2024-12-06 | 52.55 | $25.12 | 331673 |
| 2024-12-05 | 51.84 | $25.00 | 485500 |
| 2024-12-04 | 56.83 | $25.74 | 720338 |
| 2024-12-03 | 55.17 | $25.44 | 590900 |
| 2024-12-02 | 58.37 | $25.89 | 521100 |
| 2024-11-29 | 54.16 | $25.14 | 302100 |
| 2024-11-27 | 56.40 | $25.45 | 479649 |
| 2024-11-26 | 55.26 | $25.25 | 539519 |
| 2024-11-25 | 57.25 | $25.53 | 664348 |
| 2024-11-22 | 51.32 | $24.53 | 452200 |
| 2024-11-21 | 45.58 | $23.73 | 534729 |
| 2024-11-20 | 43.36 | $23.45 | 483215 |
| 2024-11-19 | 43.54 | $23.48 | 614200 |
| 2024-11-18 | 45.21 | $23.76 | 483427 |
| 2024-11-15 | 45.93 | $23.88 | 567020 |
| 2024-11-14 | 46.99 | $24.06 | 462000 |
| 2024-11-13 | 46.86 | $24.04 | 451802 |
| 2024-11-12 | 50.25 | $24.62 | 485900 |
| 2024-11-11 | 50.74 | $24.70 | 365506 |
| 2024-11-08 | 47.07 | $24.09 | 491100 |
| 2024-11-07 | 47.84 | $24.23 | 707545 |
| 2024-11-06 | 49.74 | $24.57 | 674500 |
| 2024-11-05 | 42.77 | $23.47 | 391900 |
| 2024-11-04 | 40.64 | $23.17 | 457100 |
| 2024-11-01 | 37.93 | $22.80 | 535400 |
| 2024-10-31 | 34.56 | $22.36 | 469713 |
| 2024-10-30 | 37.41 | $23.01 | 376700 |
| 2024-10-29 | 38.43 | $23.23 | 608200 |
| 2024-10-28 | 40.18 | $23.60 | 476809 |
| 2024-10-25 | 39.40 | $23.49 | 630606 |
| 2024-10-24 | 39.85 | $23.59 | 525114 |
| 2024-10-23 | 40.47 | $23.73 | 476245 |
| 2024-10-22 | 43.36 | $24.37 | 595106 |
| 2024-10-21 | 44.40 | $24.59 | 554277 |
| 2024-10-18 | 47.70 | $25.26 | 457715 |
| 2024-10-17 | 49.15 | $25.54 | 373500 |
| 2024-10-16 | 46.79 | $25.11 | 550100 |
| 2024-10-15 | 42.80 | $24.43 | 611924 |
| 2024-10-14 | 42.44 | $24.37 | 392900 |
| 2024-10-11 | 40.22 | $24.00 | 477007 |
| 2024-10-10 | 37.82 | $23.61 | 607312 |
| 2024-10-09 | 40.18 | $24.21 | 667109 |
| 2024-10-08 | 40.90 | $24.39 | 461645 |
| 2024-10-07 | 42.07 | $24.68 | 399403 |
| 2024-10-04 | 41.41 | $24.56 | 370563 |
| 2024-10-03 | 38.32 | $24.00 | 485136 |
| 2024-10-02 | 38.84 | $24.15 | 474401 |
| 2024-10-01 | 40.66 | $24.67 | 618100 |
| 2024-09-30 | 40.98 | $24.76 | 1.0M |
| 2024-09-27 | 39.13 | $24.39 | 1.2M |
| 2024-09-26 | 40.57 | $24.83 | 1.4M |
| 2024-09-25 | 36.17 | $23.96 | 886300 |
| 2024-09-24 | 38.41 | $24.68 | 911000 |
| 2024-09-23 | 36.33 | $24.28 | 1.3M |
| 2024-09-20 | 32.09 | $23.50 | 4.4M |
| 2024-09-19 | 47.32 | $27.47 | 1.2M |
| 2024-09-18 | 48.53 | $27.69 | 514907 |
| 2024-09-17 | 47.01 | $27.43 | 425400 |
| 2024-09-16 | 45.60 | $27.19 | 424324 |
| 2024-09-13 | 44.60 | $27.02 | 667500 |
| 2024-09-12 | 38.16 | $26.00 | 656400 |
| 2024-09-11 | 39.76 | $26.37 | 327800 |
| 2024-09-10 | 39.88 | $26.40 | 358328 |
| 2024-09-09 | 39.97 | $26.42 | 452600 |
| 2024-09-06 | 41.79 | $26.87 | 322037 |
| 2024-09-05 | 47.37 | $28.09 | 236601 |
| 2024-09-04 | 47.32 | $28.08 | 291331 |
| 2024-09-03 | 48.67 | $28.36 | 417100 |
| 2024-08-30 | 54.40 | $29.45 | 384300 |
| 2024-08-29 | 53.29 | $29.22 | 383300 |
| 2024-08-28 | 54.27 | $29.40 | 291700 |
| 2024-08-27 | 56.05 | $29.73 | 455323 |
| 2024-08-26 | 57.41 | $29.98 | 516600 |
| 2024-08-23 | 56.90 | $29.85 | 396858 |
| 2024-08-22 | 52.57 | $28.82 | 290644 |
| 2024-08-21 | 54.54 | $29.21 | 234817 |
| 2024-08-20 | 51.99 | $28.63 | 304021 |
| 2024-08-19 | 55.50 | $29.32 | 290528 |
| 2024-08-16 | 54.14 | $29.00 | 312247 |
| 2024-08-15 | 55.25 | $29.22 | 315746 |
| 2024-08-14 | 50.34 | $28.10 | 249505 |
| 2024-08-13 | 51.15 | $28.27 | 368425 |
| 2024-08-12 | 45.64 | $27.14 | 399300 |
| 2024-08-09 | 50.31 | $28.12 | 265600 |
| 2024-08-08 | 50.56 | $28.17 | 342100 |
| 2024-08-07 | 48.41 | $27.73 | 464000 |
| 2024-08-06 | 52.35 | $28.53 | 728500 |
| 2024-08-05 | 50.88 | $28.22 | 882400 |
| 2024-08-02 | 57.09 | $29.37 | 511841 |
| 2024-08-01 | 62.24 | $30.19 | 611200 |
| 2024-07-31 | 68.15 | $31.02 | 771300 |
| 2024-07-30 | 64.70 | $30.12 | 512000 |
| 2024-07-29 | 64.50 | $30.07 | 575000 |
| 2024-07-26 | 63.62 | $29.85 | 378100 |
| 2024-07-25 | 62.99 | $29.69 | 518100 |
| 2024-07-24 | 56.97 | $28.33 | 367404 |
| 2024-07-23 | 63.86 | $29.28 | 424736 |
| 2024-07-22 | 62.27 | $28.93 | 510440 |
| 2024-07-19 | 60.41 | $28.54 | 450829 |
| 2024-07-18 | 63.21 | $28.91 | 510000 |
| 2024-07-17 | 67.21 | $29.41 | 588522 |
| 2024-07-16 | 63.53 | $28.57 | 550827 |
| 2024-07-15 | 59.12 | $27.72 | 504346 |
| 2024-07-12 | 56.72 | $27.31 | 365707 |
| 2024-07-11 | 55.45 | $27.10 | 453318 |
| 2024-07-10 | 47.73 | $25.99 | 328200 |
| 2024-07-09 | 47.11 | $25.91 | 373100 |
| 2024-07-08 | 51.67 | $26.53 | 382100 |
| 2024-07-05 | 48.62 | $26.13 | 378600 |
| 2024-07-03 | 49.44 | $26.24 | 250442 |
| 2024-07-02 | 51.14 | $26.47 | 407500 |
| 2024-07-01 | 51.07 | $26.46 | 518510 |
| 2024-06-28 | 51.28 | $26.49 | 887400 |
| 2024-06-27 | 50.83 | $26.42 | 722856 |
| 2024-06-26 | 49.13 | $26.15 | 997526 |
| 2024-06-25 | 45.77 | $25.64 | 487843 |
| 2024-06-24 | 47.89 | $26.00 | 443400 |
| 2024-06-21 | 45.21 | $25.60 | 1.8M |
| 2024-06-20 | 41.64 | $25.10 | 391019 |
| 2024-06-18 | 42.11 | $25.19 | 396000 |
| 2024-06-17 | 41.41 | $25.09 | 363907 |
| 2024-06-14 | 41.41 | $25.09 | 286716 |
| 2024-06-13 | 42.95 | $25.42 | 299600 |
| 2024-06-12 | 44.57 | $25.76 | 357040 |
| 2024-06-11 | 41.03 | $25.19 | 321223 |
| 2024-06-10 | 42.29 | $25.47 | 331100 |
| 2024-06-07 | 43.89 | $25.82 | 335800 |
| 2024-06-06 | 45.39 | $26.14 | 277700 |
| 2024-06-05 | 48.37 | $26.75 | 332643 |
| 2024-06-04 | 49.39 | $26.95 | 402545 |
| 2024-06-03 | 54.00 | $27.81 | 463300 |
| 2024-05-31 | 52.88 | $27.58 | 507700 |
| 2024-05-30 | 51.16 | $27.23 | 495649 |
| 2024-05-29 | 43.90 | $25.92 | 284800 |
| 2024-05-28 | 47.76 | $26.67 | 302742 |
| 2024-05-24 | 48.80 | $26.86 | 435800 |
| 2024-05-23 | 46.48 | $26.46 | 389337 |
| 2024-05-22 | 49.29 | $26.99 | 346503 |
| 2024-05-21 | 52.65 | $27.58 | 558100 |
| 2024-05-20 | 52.12 | $27.48 | 656218 |
| 2024-05-17 | 59.61 | $28.67 | 929900 |
| 2024-05-16 | 58.02 | $28.34 | 585140 |
| 2024-05-15 | 57.59 | $28.25 | 375435 |
| 2024-05-14 | 55.71 | $27.86 | 406200 |
| 2024-05-13 | 54.23 | $27.56 | 327922 |
| 2024-05-10 | 53.09 | $27.33 | 344600 |
| 2024-05-09 | 53.53 | $27.41 | 414900 |
| 2024-05-08 | 51.07 | $26.90 | 392000 |
| 2024-05-07 | 49.93 | $26.67 | 449241 |
| 2024-05-06 | 50.61 | $26.81 | 519025 |
| 2024-05-03 | 47.66 | $26.20 | 584300 |
| 2024-05-02 | 47.47 | $26.16 | 387217 |
| 2024-05-01 | 43.24 | $25.32 | 445807 |
| 2024-04-30 | 43.67 | $25.43 | 399917 |
| 2024-04-29 | 46.78 | $26.19 | 420214 |
| 2024-04-26 | 44.51 | $25.73 | 648206 |
| 2024-04-25 | 42.64 | $25.36 | 1.2M |
| 2024-04-24 | 42.59 | $25.35 | 589267 |
| 2024-04-23 | 45.63 | $26.16 | 572731 |
| 2024-04-22 | 42.71 | $25.55 | 381500 |
| 2024-04-19 | 40.57 | $25.12 | 408330 |
| 2024-04-18 | 38.85 | $24.78 | 498200 |
| 2024-04-17 | 37.43 | $24.50 | 544600 |
| 2024-04-16 | 37.61 | $24.56 | 584532 |
| 2024-04-15 | 38.98 | $25.03 | 670546 |
| 2024-04-12 | 41.92 | $25.98 | 512735 |
| 2024-04-11 | 42.37 | $26.12 | 447500 |
| 2024-04-10 | 40.65 | $25.72 | 647337 |
| 2024-04-09 | 47.35 | $27.72 | 591876 |
| 2024-04-08 | 45.16 | $27.21 | 422046 |
| 2024-04-05 | 43.13 | $26.75 | 705200 |
| 2024-04-04 | 43.60 | $26.89 | 781100 |
| 2024-04-03 | 42.68 | $26.67 | 802800 |
| 2024-04-02 | 39.73 | $25.98 | 1.2M |
| 2024-04-01 | 40.19 | $26.14 | 1.3M |
| 2024-03-28 | 34.00 | $24.76 | 3.3M |
| 2024-03-27 | 57.71 | $30.53 | 1.1M |
| 2024-03-26 | 54.86 | $29.98 | 867024 |
| 2024-03-25 | 54.33 | $29.88 | 1.3M |
| 2024-03-22 | 52.74 | $29.58 | 657946 |
| 2024-03-21 | 54.54 | $29.88 | 758200 |
| 2024-03-20 | 58.26 | $30.47 | 727300 |
| 2024-03-19 | 56.74 | $30.15 | 714100 |
| 2024-03-18 | 55.44 | $29.88 | 1.6M |
| 2024-03-15 | 58.93 | $30.44 | 7.9M |
| 2024-03-14 | 56.71 | $29.96 | 838500 |
| 2024-03-13 | 58.14 | $30.19 | 616900 |
| 2024-03-12 | 55.45 | $29.61 | 600700 |
| 2024-03-11 | 55.41 | $29.60 | 770018 |
| 2024-03-08 | 59.90 | $30.35 | 1.3M |
| 2024-03-07 | 56.41 | $29.57 | 879109 |
| 2024-03-06 | 55.61 | $29.40 | 2.0M |
| 2024-03-05 | 60.11 | $30.13 | 900647 |
| 2024-03-04 | 59.56 | $30.00 | 630477 |
| 2024-03-01 | 58.20 | $29.68 | 593205 |
| 2024-02-29 | 63.73 | $30.55 | 1.4M |
| 2024-02-28 | 62.16 | $30.15 | 647600 |
| 2024-02-27 | 63.00 | $30.28 | 486900 |
| 2024-02-26 | 59.25 | $29.35 | 361218 |
| 2024-02-23 | 59.62 | $29.41 | 433318 |
| 2024-02-22 | 59.54 | $29.39 | 448200 |
| 2024-02-21 | 58.16 | $29.04 | 509940 |
| 2024-02-20 | 56.76 | $28.69 | 602794 |
| 2024-02-16 | 64.76 | $30.05 | 658000 |
| 2024-02-15 | 67.35 | $30.44 | 756900 |
| 2024-02-14 | 61.81 | $28.95 | 528700 |
| 2024-02-13 | 55.84 | $27.70 | 753400 |
| 2024-02-12 | 62.61 | $28.61 | 522600 |
| 2024-02-09 | 56.37 | $27.48 | 563026 |
| 2024-02-08 | 55.24 | $27.30 | 545100 |
| 2024-02-07 | 52.09 | $26.82 | 442819 |
| 2024-02-06 | 51.55 | $26.74 | 395845 |
| 2024-02-05 | 51.55 | $26.74 | 413739 |
| 2024-02-02 | 52.76 | $26.92 | 559036 |
| 2024-02-01 | 55.14 | $27.27 | 527030 |
| 2024-01-31 | 51.06 | $26.59 | 614206 |
| 2024-01-30 | 59.71 | $27.73 | 672900 |
| 2024-01-29 | 57.87 | $27.42 | 545100 |
| 2024-01-26 | 55.50 | $27.04 | 674600 |
| 2024-01-25 | 56.85 | $27.21 | 642400 |
| 2024-01-24 | 54.42 | $26.82 | 564526 |
| 2024-01-23 | 55.80 | $27.00 | 680505 |
| 2024-01-22 | 55.02 | $26.87 | 787041 |
| 2024-01-19 | 44.80 | $25.44 | 565914 |
| 2024-01-18 | 39.91 | $24.90 | 731800 |
| 2024-01-17 | 38.47 | $24.75 | 582715 |
| 2024-01-16 | 40.30 | $25.05 | 519800 |
| 2024-01-12 | 43.03 | $25.47 | 412700 |
| 2024-01-11 | 45.40 | $25.81 | 611500 |
| 2024-01-10 | 44.72 | $25.73 | 597200 |
| 2024-01-09 | 45.80 | $25.89 | 510320 |
| 2024-01-08 | 47.72 | $26.17 | 653400 |
| 2024-01-05 | 46.27 | $25.98 | 600121 |
| 2024-01-04 | 48.92 | $26.37 | 600100 |
| 2024-01-03 | 49.47 | $26.45 | 905848 |
| 2024-01-02 | 49.74 | $26.49 | 545000 |
| 2023-12-29 | 50.98 | $26.68 | 558400 |
| 2023-12-28 | 51.43 | $26.75 | 606158 |
| 2023-12-27 | 53.87 | $27.13 | 475116 |
| 2023-12-26 | 56.85 | $27.57 | 607900 |
| 2023-12-22 | 59.92 | $28.00 | 905900 |
| 2023-12-21 | 60.64 | $28.10 | 1.5M |
| 2023-12-20 | 67.63 | $29.00 | 1.6M |
| 2023-12-19 | 67.43 | $28.95 | 811838 |
| 2023-12-18 | 66.85 | $28.80 | 823047 |
| 2023-12-15 | 65.89 | $28.55 | 2.2M |
| 2023-12-14 | 74.57 | $29.61 | 791900 |
| 2023-12-13 | 70.33 | $28.40 | 1.0M |
| 2023-12-12 | 67.01 | $27.63 | 486700 |
| 2023-12-11 | 67.67 | $27.70 | 563417 |
| 2023-12-08 | 68.76 | $27.82 | 463403 |
| 2023-12-07 | 68.94 | $27.84 | 587934 |
| 2023-12-06 | 66.70 | $27.29 | 573100 |
| 2023-12-05 | 65.73 | $27.06 | 424000 |
| 2023-12-04 | 66.61 | $27.17 | 608016 |
| 2023-12-01 | 64.50 | $26.66 | 997700 |
| 2023-11-30 | 60.49 | $25.80 | 369300 |
| 2023-11-29 | 60.44 | $25.79 | 306425 |
| 2023-11-28 | 58.36 | $25.37 | 283049 |
| 2023-11-27 | 60.29 | $25.64 | 278325 |
| 2023-11-24 | 60.06 | $25.59 | 137034 |
| 2023-11-22 | 60.80 | $25.70 | 286700 |
| 2023-11-21 | 61.66 | $25.83 | 461000 |
| 2023-11-20 | 61.54 | $25.80 | 429904 |
| 2023-11-17 | 58.30 | $25.01 | 413114 |
| 2023-11-16 | 57.27 | $24.77 | 310625 |
| 2023-11-15 | 61.91 | $25.53 | 402603 |
| 2023-11-14 | 62.16 | $25.57 | 371100 |
| 2023-11-13 | 55.14 | $23.95 | 291600 |
| 2023-11-10 | 56.61 | $24.19 | 274100 |
| 2023-11-09 | 55.19 | $23.89 | 321343 |
| 2023-11-08 | 58.93 | $24.50 | 329733 |
| 2023-11-07 | 58.36 | $24.37 | 239300 |
| 2023-11-06 | 59.57 | $24.57 | 311500 |
| 2023-11-03 | 61.58 | $24.90 | 487612 |
| 2023-11-02 | 59.33 | $24.33 | 355531 |
| 2023-11-01 | 57.16 | $23.81 | 477500 |
| 2023-10-31 | 55.82 | $23.50 | 427900 |
| 2023-10-30 | 53.75 | $23.03 | 486000 |
| 2023-10-27 | 51.83 | $22.61 | 484200 |
| 2023-10-26 | 53.69 | $22.98 | 499500 |
| 2023-10-25 | 53.39 | $22.91 | 506813 |
| 2023-10-24 | 54.06 | $23.05 | 595800 |
| 2023-10-23 | 53.47 | $22.90 | 633900 |
| 2023-10-20 | 54.09 | $23.04 | 633600 |
| 2023-10-19 | 56.35 | $23.55 | 676400 |
| 2023-10-18 | 59.40 | $24.21 | 688746 |
| 2023-10-17 | 68.55 | $25.92 | 737131 |
| 2023-10-16 | 66.67 | $25.26 | 764300 |
| 2023-10-13 | 64.33 | $24.50 | 549800 |
| 2023-10-12 | 66.19 | $24.82 | 578200 |
| 2023-10-11 | 70.47 | $25.53 | 698134 |
| 2023-10-10 | 69.71 | $25.24 | 946923 |
| 2023-10-09 | 67.55 | $24.45 | 681417 |
| 2023-10-06 | 65.97 | $23.91 | 860900 |
| 2023-10-05 | 64.98 | $23.58 | 617231 |
| 2023-10-04 | 65.42 | $23.66 | 624600 |
| 2023-10-03 | 65.39 | $23.65 | 823300 |
| 2023-10-02 | 65.31 | $23.62 | 1.3M |
| 2023-09-29 | 69.49 | $24.45 | 1.2M |
| 2023-09-28 | 67.10 | $23.46 | 1.9M |
| 2023-09-27 | 72.83 | $24.51 | 7.6M |
| 2023-09-26 | 53.64 | $19.15 | 913202 |
| 2023-09-25 | 57.99 | $19.75 | 550600 |
| 2023-09-22 | 59.76 | $19.98 | 732411 |
| 2023-09-21 | 62.68 | $20.35 | 1.0M |
| 2023-09-20 | 60.40 | $19.89 | 768800 |
| 2023-09-19 | 55.44 | $19.01 | 502900 |
| 2023-09-18 | 49.49 | $18.14 | 336700 |
| 2023-09-15 | 49.78 | $18.18 | 1.6M |
| 2023-09-14 | 52.48 | $18.55 | 630074 |
| 2023-09-13 | 43.32 | $17.39 | 444700 |
| 2023-09-12 | 39.91 | $17.03 | 378700 |
| 2023-09-11 | 36.58 | $16.70 | 618700 |
| 2023-09-08 | 38.29 | $16.98 | 628039 |
| 2023-09-07 | 40.67 | $17.35 | 655916 |
| 2023-09-06 | 48.15 | $18.32 | 417302 |
| 2023-09-05 | 50.42 | $18.57 | 641700 |
| 2023-09-01 | 58.85 | $19.37 | 594900 |
| 2023-08-31 | 56.51 | $19.10 | 432600 |
| 2023-08-30 | 58.26 | $19.25 | 317732 |
| 2023-08-29 | 54.72 | $18.85 | 442100 |
| 2023-08-28 | 53.12 | $18.68 | 312700 |
| 2023-08-25 | 50.88 | $18.45 | 411600 |
| 2023-08-24 | 48.66 | $18.23 | 556348 |
| 2023-08-23 | 51.48 | $18.51 | 422107 |
| 2023-08-22 | 51.29 | $18.49 | 439535 |
| 2023-08-21 | 53.18 | $18.68 | 429204 |
| 2023-08-18 | 57.08 | $19.05 | 491623 |
| 2023-08-17 | 58.62 | $19.19 | 433000 |
| 2023-08-16 | 62.41 | $19.52 | 447101 |
| 2023-08-15 | 66.09 | $19.82 | 380300 |
| 2023-08-14 | 69.33 | $20.07 | 401600 |
| 2023-08-11 | 69.59 | $20.09 | 431600 |
| 2023-08-10 | 69.48 | $20.07 | 394000 |
| 2023-08-09 | 68.79 | $19.94 | 374600 |
| 2023-08-08 | 67.84 | $19.76 | 370400 |
| 2023-08-07 | 69.52 | $19.91 | 377439 |
| 2023-08-04 | 68.63 | $19.73 | 373300 |
| 2023-08-03 | 71.37 | $19.98 | 601048 |
| 2023-08-02 | 70.43 | $19.77 | 571300 |
| 2023-08-01 | 71.49 | $19.87 | 599400 |
| 2023-07-31 | 70.21 | $19.57 | 527100 |
| 2023-07-28 | 69.34 | $19.37 | 485031 |
| 2023-07-27 | 68.69 | $19.22 | 738224 |
| 2023-07-26 | 71.99 | $19.56 | 680121 |
| 2023-07-25 | 70.35 | $19.15 | 687900 |
| 2023-07-24 | 69.57 | $18.96 | 1.4M |
| 2023-07-21 | 66.63 | $18.29 | 1.2M |
| 2023-07-20 | 63.31 | $17.63 | 769613 |
| 2023-07-19 | 65.47 | $17.86 | 864428 |
| 2023-07-18 | 62.46 | $17.29 | 772500 |
| 2023-07-17 | 60.14 | $16.89 | 752301 |
| 2023-07-14 | 61.77 | $17.07 | 1.5M |
| 2023-07-13 | 65.62 | $17.48 | 2.5M |
| 2023-07-12 | 59.68 | $16.46 | 1.5M |
| 2023-07-11 | 55.85 | $15.92 | 1.4M |
| 2023-07-10 | 51.01 | $15.33 | 901600 |
| 2023-07-07 | 51.19 | $15.35 | 837042 |
| 2023-07-06 | 48.32 | $15.02 | 571900 |
| 2023-07-05 | 48.99 | $15.10 | 860159 |
| 2023-07-03 | 49.47 | $15.16 | 258400 |
| 2023-06-30 | 46.28 | $14.78 | 449041 |
| 2023-06-29 | 45.24 | $14.66 | 642400 |
| 2023-06-28 | 42.70 | $14.37 | 805000 |
| 2023-06-27 | 43.84 | $14.54 | 610200 |
| 2023-06-26 | 41.22 | $14.24 | 1.4M |
| 2023-06-23 | 42.16 | $14.39 | 1.4M |
| 2023-06-22 | 43.53 | $14.61 | 1.1M |
| 2023-06-21 | 39.99 | $14.19 | 701400 |
| 2023-06-20 | 40.56 | $14.29 | 695321 |
| 2023-06-16 | 42.48 | $14.62 | 1.6M |
| 2023-06-15 | 42.00 | $14.56 | 737007 |
| 2023-06-14 | 40.53 | $14.37 | 599800 |
| 2023-06-13 | 41.75 | $14.60 | 1.6M |
| 2023-06-12 | 40.42 | $14.42 | 638100 |
| 2023-06-09 | 40.28 | $14.40 | 564825 |
| 2023-06-08 | 41.22 | $14.60 | 835900 |
| 2023-06-07 | 44.55 | $15.27 | 1.1M |
| 2023-06-06 | 40.54 | $14.68 | 863917 |
| 2023-06-05 | 33.82 | $13.81 | 901000 |
| 2023-06-02 | 35.71 | $14.24 | 721300 |
| 2023-06-01 | 29.52 | $13.53 | 838415 |
| 2023-05-31 | 29.60 | $13.55 | 1.0M |
| 2023-05-30 | 32.42 | $14.26 | 848549 |
| 2023-05-26 | 34.31 | $14.69 | 565928 |
| 2023-05-25 | 32.75 | $14.51 | 814700 |
| 2023-05-24 | 33.98 | $14.80 | 783775 |
| 2023-05-23 | 36.99 | $15.46 | 627520 |
| 2023-05-22 | 37.71 | $15.61 | 594800 |
| 2023-05-19 | 38.37 | $15.75 | 795300 |
| 2023-05-18 | 42.25 | $16.52 | 703824 |
| 2023-05-17 | 38.24 | $16.00 | 587945 |
| 2023-05-16 | 33.62 | $15.45 | 593148 |
| 2023-05-15 | 37.61 | $16.27 | 576340 |
| 2023-05-12 | 37.82 | $16.31 | 628800 |
| 2023-05-11 | 39.69 | $16.67 | 604600 |
| 2023-05-10 | 38.97 | $16.58 | 869100 |
| 2023-05-09 | 39.52 | $16.69 | 726037 |
| 2023-05-08 | 39.91 | $16.77 | 980933 |
| 2023-05-05 | 33.06 | $15.89 | 1.4M |
| 2023-05-04 | 27.72 | $15.29 | 846137 |
| 2023-05-03 | 31.23 | $16.18 | 726495 |
| 2023-05-02 | 32.32 | $16.43 | 549032 |
| 2023-05-01 | 34.28 | $16.86 | 833900 |
| 2023-04-28 | 34.98 | $17.01 | 389215 |
| 2023-04-27 | 32.89 | $16.77 | 341600 |
| 2023-04-26 | 29.29 | $16.37 | 353126 |
| 2023-04-25 | 31.03 | $16.81 | 471803 |
| 2023-04-24 | 33.80 | $17.45 | 406741 |
| 2023-04-21 | 32.91 | $17.35 | 498300 |
| 2023-04-20 | 31.07 | $17.14 | 581348 |
| 2023-04-19 | 33.71 | $17.77 | 612900 |
| 2023-04-18 | 34.46 | $17.94 | 630876 |
| 2023-04-17 | 37.00 | $18.49 | 683700 |
| 2023-04-14 | 32.72 | $17.99 | 615718 |
| 2023-04-13 | 34.93 | $18.48 | 603044 |
| 2023-04-12 | 33.72 | $18.34 | 792900 |
| 2023-04-11 | 34.68 | $18.56 | 1.2M |
| 2023-04-10 | 31.37 | $18.17 | 609137 |
| 2023-04-06 | 32.12 | $18.36 | 407400 |
| 2023-04-05 | 32.64 | $18.49 | 590600 |
| 2023-04-04 | 34.73 | $19.01 | 672200 |
| 2023-04-03 | 40.70 | $20.26 | 441508 |
| 2023-03-31 | 41.74 | $20.45 | 700800 |
| 2023-03-30 | 38.03 | $19.98 | 415130 |
| 2023-03-29 | 38.03 | $19.98 | 505900 |
| 2023-03-28 | 38.89 | $20.16 | 520304 |
| 2023-03-27 | 40.02 | $20.40 | 609800 |
| 2023-03-24 | 36.64 | $19.94 | 778509 |
| 2023-03-23 | 35.06 | $19.73 | 1.0M |
| 2023-03-22 | 39.09 | $20.64 | 588330 |
| 2023-03-21 | 39.95 | $20.82 | 610746 |
| 2023-03-20 | 36.78 | $20.39 | 719847 |
| 2023-03-17 | 38.68 | $20.81 | 2.3M |
| 2023-03-16 | 40.27 | $21.15 | 780200 |
| 2023-03-15 | 39.79 | $21.08 | 627825 |
| 2023-03-14 | 40.64 | $21.27 | 779700 |
| 2023-03-13 | 40.06 | $21.18 | 508426 |
| 2023-03-10 | 46.02 | $22.44 | 502020 |
| 2023-03-09 | 48.58 | $22.91 | 358400 |
| 2023-03-08 | 50.57 | $23.26 | 448419 |
| 2023-03-07 | 50.63 | $23.27 | 577402 |
| 2023-03-06 | 47.99 | $22.79 | 799521 |
| 2023-03-03 | 64.06 | $25.16 | 503800 |
| 2023-03-02 | 58.61 | $24.18 | 441904 |
| 2023-03-01 | 58.30 | $24.13 | 278212 |
| 2023-02-28 | 56.72 | $23.87 | 415700 |
| 2023-02-27 | 55.99 | $23.75 | 253600 |
| 2023-02-24 | 55.21 | $23.62 | 370600 |
| 2023-02-23 | 57.44 | $23.92 | 277700 |
| 2023-02-22 | 55.74 | $23.62 | 439149 |
| 2023-02-21 | 54.36 | $23.38 | 426100 |
| 2023-02-17 | 59.60 | $24.09 | 275800 |
| 2023-02-16 | 57.63 | $23.73 | 305308 |
| 2023-02-15 | 57.63 | $23.73 | 293549 |
| 2023-02-14 | 56.08 | $23.44 | 331900 |
| 2023-02-13 | 56.08 | $23.44 | 243000 |
| 2023-02-10 | 53.30 | $22.92 | 345142 |
| 2023-02-09 | 51.63 | $22.62 | 251000 |
| 2023-02-08 | 54.54 | $23.09 | 260326 |
| 2023-02-07 | 58.26 | $23.65 | 316500 |
| 2023-02-06 | 55.97 | $23.20 | 333515 |
| 2023-02-03 | 62.64 | $24.12 | 649500 |
| 2023-02-02 | 62.87 | $24.15 | 635745 |
| 2023-02-01 | 62.07 | $23.97 | 804720 |
| 2023-01-31 | 61.68 | $23.88 | 364210 |
| 2023-01-30 | 56.76 | $22.84 | 363509 |
| 2023-01-27 | 58.97 | $23.16 | 262001 |
| 2023-01-26 | 57.03 | $22.77 | 299900 |
| 2023-01-25 | 56.68 | $22.70 | 298021 |
| 2023-01-24 | 57.00 | $22.75 | 292415 |
| 2023-01-23 | 57.48 | $22.83 | 402720 |
| 2023-01-20 | 56.15 | $22.53 | 398700 |
| 2023-01-19 | 53.44 | $21.94 | 454413 |
| 2023-01-18 | 57.14 | $22.59 | 435713 |
| 2023-01-17 | 63.44 | $23.57 | 651600 |
| 2023-01-13 | 59.84 | $22.73 | 425500 |
| 2023-01-12 | 61.98 | $23.04 | 532031 |
| 2023-01-11 | 59.30 | $22.44 | 537500 |
| 2023-01-10 | 58.23 | $22.21 | 437300 |
| 2023-01-09 | 58.04 | $22.17 | 855700 |
| 2023-01-06 | 55.89 | $21.70 | 576421 |
| 2023-01-05 | 55.75 | $21.67 | 522200 |
| 2023-01-04 | 53.60 | $21.20 | 423900 |
| 2023-01-03 | 53.92 | $21.26 | 509927 |
| 2022-12-30 | 52.81 | $21.01 | 523700 |
| 2022-12-29 | 53.15 | $21.08 | 557800 |
| 2022-12-28 | 50.60 | $20.49 | 466700 |
| 2022-12-27 | 54.26 | $21.26 | 531400 |
| 2022-12-23 | 53.72 | $21.13 | 893014 |
| 2022-12-22 | 52.58 | $20.85 | 1.9M |
| 2022-12-21 | 39.55 | $18.27 | 955249 |
| 2022-12-20 | 38.87 | $18.16 | 945036 |
| 2022-12-19 | 34.54 | $17.48 | 934700 |
| 2022-12-16 | 38.58 | $18.54 | 1.9M |
| 2022-12-15 | 39.92 | $18.86 | 565208 |
| 2022-12-14 | 42.28 | $19.40 | 897600 |
| 2022-12-13 | 43.92 | $19.76 | 1.4M |
| 2022-12-12 | 42.87 | $19.58 | 725119 |
| 2022-12-09 | 38.87 | $18.92 | 566900 |
| 2022-12-08 | 39.22 | $19.01 | 806800 |
| 2022-12-07 | 38.21 | $18.84 | 765601 |
| 2022-12-06 | 40.35 | $19.41 | 548534 |
| 2022-12-05 | 40.30 | $19.40 | 1.0M |
| 2022-12-02 | 43.68 | $20.27 | 554000 |
| 2022-12-01 | 43.88 | $20.32 | 797353 |
| 2022-11-30 | 44.15 | $20.39 | 1.5M |
| 2022-11-29 | 52.92 | $22.37 | 377200 |
| 2022-11-28 | 51.54 | $22.07 | 551016 |
| 2022-11-25 | 55.80 | $22.89 | 115000 |
| 2022-11-23 | 56.78 | $23.07 | 395630 |
| 2022-11-22 | 55.33 | $22.72 | 502303 |
| 2022-11-21 | 55.74 | $22.80 | 464000 |
| 2022-11-18 | 55.11 | $22.64 | 528100 |
| 2022-11-17 | 55.77 | $22.78 | 355800 |
| 2022-11-16 | 55.73 | $22.77 | 559100 |
| 2022-11-15 | 59.61 | $23.62 | 392300 |
| 2022-11-14 | 58.75 | $23.35 | 565700 |
| 2022-11-11 | 61.83 | $24.01 | 663800 |
| 2022-11-10 | 58.81 | $23.04 | 756000 |
| 2022-11-09 | 48.77 | $20.51 | 518400 |
| 2022-11-08 | 53.52 | $21.48 | 425239 |
| 2022-11-07 | 53.93 | $21.56 | 720300 |
| 2022-11-04 | 50.64 | $20.83 | 623120 |
| 2022-11-03 | 47.93 | $20.27 | 638700 |
| 2022-11-02 | 47.98 | $20.28 | 755738 |
| 2022-11-01 | 52.29 | $21.21 | 765249 |
| 2022-10-31 | 52.15 | $21.18 | 1.1M |
| 2022-10-28 | 50.60 | $20.82 | 865122 |
| 2022-10-27 | 46.67 | $19.96 | 1.0M |
| 2022-10-26 | 44.82 | $19.58 | 921518 |
| 2022-10-25 | 42.90 | $19.19 | 872600 |
| 2022-10-24 | 37.54 | $18.18 | 702345 |
| 2022-10-21 | 35.95 | $17.90 | 1.2M |
| 2022-10-20 | 33.61 | $17.49 | 1.0M |
| 2022-10-19 | 35.22 | $18.03 | 1.5M |
| 2022-10-18 | 35.74 | $18.20 | 1.5M |
| 2022-10-17 | 33.91 | $17.86 | 17.3M |
| 2022-10-14 | 33.06 | $17.70 | 4.3M |
| 2022-10-13 | 29.28 | $17.00 | 1.3M |
| 2022-10-12 | 29.94 | $17.29 | 703926 |
| 2022-10-11 | 29.96 | $17.30 | 679600 |
| 2022-10-10 | 30.16 | $17.39 | 516400 |
| 2022-10-07 | 30.01 | $17.36 | 1.0M |
| 2022-10-06 | 31.01 | $17.86 | 646925 |
| 2022-10-05 | 31.97 | $18.33 | 1.0M |
| 2022-10-04 | 32.43 | $18.56 | 2.1M |
| 2022-10-03 | 25.34 | $16.97 | 2.1M |
| 2022-09-30 | 18.32 | $15.60 | 2.5M |
| 2022-09-29 | 20.11 | $16.96 | 3.1M |
| 2022-09-28 | 25.06 | $19.87 | 979400 |
| 2022-09-27 | 20.18 | $19.11 | 876436 |
| 2022-09-26 | 20.33 | $19.20 | 936100 |
| 2022-09-23 | 21.50 | $19.90 | 1.3M |
| 2022-09-22 | 24.40 | $21.42 | 994600 |
| 2022-09-21 | 25.89 | $22.10 | 622800 |
| 2022-09-20 | 26.96 | $22.57 | 901646 |
| 2022-09-19 | 30.56 | $23.97 | 697128 |
| 2022-09-16 | 29.67 | $23.83 | 1.1M |
| 2022-09-15 | 30.60 | $24.18 | 1.7M |
| 2022-09-14 | 34.32 | $25.45 | 813900 |
| 2022-09-13 | 35.92 | $25.94 | 873200 |
| 2022-09-12 | 38.95 | $26.80 | 2.4M |
| 2022-09-09 | 40.94 | $27.32 | 516900 |
| 2022-09-08 | 37.26 | $26.69 | 785400 |
| 2022-09-07 | 37.37 | $26.72 | 340501 |
| 2022-09-06 | 35.22 | $26.35 | 446118 |
| 2022-09-02 | 34.76 | $26.27 | 407507 |
| 2022-09-01 | 35.03 | $26.36 | 498024 |
| 2022-08-31 | 39.19 | $27.68 | 316003 |
| 2022-08-30 | 43.43 | $28.82 | 201609 |
| 2022-08-29 | 44.88 | $29.18 | 209039 |
| 2022-08-26 | 43.94 | $28.99 | 289900 |
| 2022-08-25 | 55.93 | $31.50 | 177319 |
| 2022-08-24 | 53.02 | $30.90 | 423700 |
| 2022-08-23 | 52.37 | $30.77 | 183242 |
| 2022-08-22 | 52.91 | $30.87 | 400646 |
| 2022-08-19 | 53.90 | $31.06 | 297900 |
| 2022-08-18 | 60.97 | $32.30 | 257200 |
| 2022-08-17 | 63.00 | $32.62 | 233119 |
| 2022-08-16 | 67.10 | $33.24 | 289927 |
| 2022-08-15 | 65.23 | $32.70 | 275020 |
| 2022-08-12 | 64.55 | $32.51 | 286900 |
| 2022-08-11 | 62.12 | $31.85 | 222700 |
| 2022-08-10 | 59.87 | $31.28 | 278800 |
| 2022-08-09 | 56.96 | $30.60 | 411631 |
| 2022-08-08 | 61.64 | $31.35 | 397311 |
| 2022-08-05 | 59.76 | $30.90 | 306700 |
| 2022-08-04 | 61.67 | $31.20 | 376000 |
| 2022-08-03 | 61.44 | $31.14 | 527800 |
| 2022-08-02 | 59.05 | $30.54 | 489806 |
| 2022-08-01 | 59.58 | $30.63 | 389300 |
| 2022-07-29 | 57.50 | $30.11 | 482528 |
| 2022-07-28 | 55.72 | $29.68 | 407942 |
| 2022-07-27 | 52.50 | $28.95 | 335320 |
| 2022-07-26 | 49.39 | $28.30 | 325400 |
| 2022-07-25 | 49.24 | $28.27 | 305730 |
| 2022-07-22 | 49.74 | $28.38 | 451000 |
| 2022-07-21 | 52.35 | $28.95 | 335100 |
| 2022-07-20 | 50.89 | $28.61 | 696827 |
| 2022-07-19 | 50.47 | $28.51 | 295800 |
| 2022-07-18 | 44.19 | $27.14 | 305000 |
| 2022-07-15 | 44.90 | $27.32 | 476700 |
| 2022-07-14 | 43.22 | $26.97 | 391800 |
| 2022-07-13 | 45.17 | $27.49 | 358000 |
| 2022-07-12 | 46.16 | $27.75 | 505416 |
| 2022-07-11 | 44.05 | $27.28 | 238100 |
| 2022-07-08 | 45.20 | $27.60 | 399703 |
| 2022-07-07 | 44.73 | $27.49 | 331932 |
| 2022-07-06 | 43.26 | $27.14 | 626245 |
| 2022-07-05 | 43.51 | $27.22 | 807400 |
| 2022-07-01 | 40.18 | $26.41 | 856400 |
| 2022-06-30 | 39.60 | $26.27 | 1.2M |
| 2022-06-29 | 44.73 | $28.00 | 818400 |
| 2022-06-28 | 46.08 | $28.41 | 408500 |
| 2022-06-27 | 48.19 | $29.04 | 504310 |
| 2022-06-24 | 46.79 | $28.66 | 732100 |
| 2022-06-23 | 43.84 | $27.88 | 458500 |
| 2022-06-22 | 39.67 | $26.86 | 511700 |
| 2022-06-21 | 39.33 | $26.78 | 499045 |
| 2022-06-17 | 38.11 | $26.48 | 864900 |
| 2022-06-16 | 35.55 | $25.86 | 439100 |
| 2022-06-15 | 39.98 | $27.61 | 335418 |
| 2022-06-14 | 38.86 | $27.34 | 387900 |
| 2022-06-13 | 39.88 | $27.73 | 353211 |
| 2022-06-10 | 44.89 | $29.48 | 287400 |
| 2022-06-09 | 50.86 | $31.20 | 194200 |
| 2022-06-08 | 51.50 | $31.37 | 283033 |
| 2022-06-07 | 53.15 | $31.81 | 228700 |
| 2022-06-06 | 54.51 | $32.17 | 367824 |
| 2022-06-03 | 50.83 | $31.06 | 365400 |
| 2022-06-02 | 51.98 | $31.38 | 376512 |
| 2022-06-01 | 49.47 | $30.64 | 274000 |
| 2022-05-31 | 47.92 | $30.20 | 632947 |
| 2022-05-27 | 49.39 | $30.65 | 329319 |
| 2022-05-26 | 45.71 | $29.60 | 422700 |
| 2022-05-25 | 41.73 | $28.56 | 260300 |
| 2022-05-24 | 38.07 | $27.68 | 284200 |
| 2022-05-23 | 38.92 | $28.00 | 403537 |
| 2022-05-20 | 40.76 | $28.69 | 401808 |
| 2022-05-19 | 40.18 | $28.54 | 445602 |
| 2022-05-18 | 37.84 | $27.94 | 361800 |
| 2022-05-17 | 41.74 | $29.45 | 317300 |
| 2022-05-16 | 38.04 | $28.53 | 295312 |
| 2022-05-13 | 40.34 | $29.40 | 412400 |
| 2022-05-12 | 37.49 | $28.71 | 455106 |
| 2022-05-11 | 34.66 | $28.05 | 459200 |
| 2022-05-10 | 37.52 | $29.22 | 443000 |
| 2022-05-09 | 37.60 | $29.25 | 775300 |
| 2022-05-06 | 39.47 | $29.99 | 569736 |
| 2022-05-05 | 43.40 | $31.41 | 365100 |
| 2022-05-04 | 48.79 | $33.07 | 489737 |
| 2022-05-03 | 40.74 | $31.16 | 313215 |
| 2022-05-02 | 41.09 | $31.27 | 548100 |
| 2022-04-29 | 42.56 | $31.73 | 361300 |
| 2022-04-28 | 46.81 | $32.96 | 301800 |
| 2022-04-27 | 39.38 | $31.37 | 288009 |
| 2022-04-26 | 39.18 | $31.33 | 317300 |
| 2022-04-25 | 44.56 | $32.85 | 292500 |
| 2022-04-22 | 43.39 | $32.61 | 295545 |
| 2022-04-21 | 44.09 | $32.80 | 251400 |
| 2022-04-20 | 46.17 | $33.36 | 234708 |
| 2022-04-19 | 46.73 | $33.51 | 563100 |
| 2022-04-18 | 40.71 | $32.19 | 280023 |
| 2022-04-14 | 42.01 | $32.57 | 272130 |
| 2022-04-13 | 44.01 | $33.14 | 269900 |
| 2022-04-12 | 39.44 | $32.19 | 303739 |
| 2022-04-11 | 39.93 | $32.34 | 302000 |
| 2022-04-08 | 39.88 | $32.33 | 290600 |
| 2022-04-07 | 39.79 | $32.31 | 331123 |
| 2022-04-06 | 39.91 | $32.35 | 560700 |
| 2022-04-05 | 40.73 | $32.65 | 515407 |
| 2022-04-04 | 44.66 | $33.99 | 314703 |
| 2022-04-01 | 45.98 | $34.41 | 503400 |
| 2022-03-31 | 46.44 | $34.56 | 531700 |
| 2022-03-30 | 46.77 | $34.67 | 1.2M |
| 2022-03-29 | 40.66 | $32.99 | 603000 |
| 2022-03-28 | 33.49 | $31.33 | 449803 |
| 2022-03-25 | 35.53 | $32.16 | 366442 |
| 2022-03-24 | 35.03 | $32.05 | 454300 |
| 2022-03-23 | 36.31 | $32.58 | 298600 |
| 2022-03-22 | 39.17 | $33.69 | 284400 |
| 2022-03-21 | 39.95 | $33.98 | 374423 |
| 2022-03-18 | 43.07 | $35.09 | 807332 |
| 2022-03-17 | 43.56 | $35.26 | 472500 |
| 2022-03-16 | 42.94 | $35.09 | 483850 |
| 2022-03-15 | 35.91 | $33.31 | 668700 |
| 2022-03-14 | 37.98 | $34.14 | 408000 |
| 2022-03-11 | 38.01 | $34.15 | 434300 |
| 2022-03-10 | 40.69 | $35.20 | 450200 |
| 2022-03-09 | 41.81 | $35.62 | 583900 |
| 2022-03-08 | 38.92 | $34.86 | 718000 |
| 2022-03-07 | 42.72 | $36.29 | 430730 |
| 2022-03-04 | 47.98 | $37.98 | 297200 |
| 2022-03-03 | 51.98 | $39.09 | 269922 |
| 2022-03-02 | 52.13 | $39.13 | 303700 |
| 2022-03-01 | 45.42 | $37.32 | 389340 |
| 2022-02-28 | 51.31 | $38.88 | 439700 |
| 2022-02-25 | 51.23 | $38.86 | 356027 |
| 2022-02-24 | 49.40 | $38.38 | 371600 |
| 2022-02-23 | 49.25 | $38.34 | 312500 |
| 2022-02-22 | 52.24 | $39.15 | 330000 |
| 2022-02-18 | 58.19 | $40.59 | 311600 |
| 2022-02-17 | 58.50 | $40.66 | 330812 |
| 2022-02-16 | 61.46 | $41.33 | 447300 |
| 2022-02-15 | 59.14 | $40.54 | 503500 |
| 2022-02-14 | 53.43 | $38.84 | 494700 |
| 2022-02-11 | 50.53 | $38.09 | 308806 |
| 2022-02-10 | 51.05 | $38.22 | 410500 |
| 2022-02-09 | 55.69 | $39.32 | 421642 |
| 2022-02-08 | 53.62 | $38.75 | 413623 |
| 2022-02-07 | 48.43 | $37.46 | 329017 |
| 2022-02-04 | 46.85 | $37.10 | 301100 |
| 2022-02-03 | 47.85 | $37.36 | 342100 |
| 2022-02-02 | 50.88 | $38.12 | 407100 |
| 2022-02-01 | 53.59 | $38.76 | 367300 |
| 2022-01-31 | 53.07 | $38.62 | 616416 |
| 2022-01-28 | 51.49 | $38.19 | 701100 |
| 2022-01-27 | 45.41 | $36.70 | 495040 |
| 2022-01-26 | 48.39 | $37.47 | 690700 |
| 2022-01-25 | 48.35 | $37.46 | 953520 |
| 2022-01-24 | 51.64 | $38.29 | 654144 |
| 2022-01-21 | 44.35 | $36.61 | 811224 |
| 2022-01-20 | 45.44 | $36.89 | 767700 |
| 2022-01-19 | 45.55 | $36.92 | 922100 |
| 2022-01-18 | 45.58 | $36.93 | 520800 |
| 2022-01-14 | 47.03 | $37.34 | 369602 |
| 2022-01-13 | 45.14 | $36.87 | 331800 |
| 2022-01-12 | 42.51 | $36.24 | 544400 |
| 2022-01-11 | 43.29 | $36.49 | 340519 |
| 2022-01-10 | 40.03 | $35.71 | 588442 |
| 2022-01-07 | 40.09 | $35.73 | 854134 |
| 2022-01-06 | 43.48 | $36.90 | 1.1M |
| 2022-01-05 | 46.07 | $37.72 | 1.1M |
| 2022-01-04 | 51.28 | $39.19 | 532600 |
| 2022-01-03 | 53.76 | $39.82 | 672567 |
| 2021-12-31 | 51.54 | $39.19 | 395200 |
| 2021-12-30 | 50.79 | $38.98 | 417324 |
| 2021-12-29 | 49.23 | $38.54 | 270600 |
| 2021-12-28 | 49.46 | $38.61 | 378000 |
| 2021-12-27 | 48.24 | $38.25 | 286416 |
| 2021-12-23 | 45.87 | $37.56 | 411342 |
| 2021-12-22 | 44.24 | $37.10 | 446400 |
| 2021-12-21 | 40.88 | $36.18 | 493510 |
| 2021-12-20 | 32.64 | $34.22 | 454715 |
| 2021-12-17 | 39.01 | $36.64 | 1.0M |
| 2021-12-16 | 41.84 | $37.52 | 394600 |
| 2021-12-15 | 45.69 | $38.60 | 609813 |
| 2021-12-14 | 43.44 | $38.11 | 544740 |
| 2021-12-13 | 48.24 | $39.35 | 389121 |
| 2021-12-10 | 51.50 | $40.10 | 245100 |
| 2021-12-09 | 52.31 | $40.28 | 425230 |
| 2021-12-08 | 52.88 | $40.41 | 202600 |
| 2021-12-07 | 50.56 | $39.82 | 362948 |
| 2021-12-06 | 47.48 | $39.08 | 421000 |
| 2021-12-03 | 44.04 | $38.31 | 422130 |
| 2021-12-02 | 44.15 | $38.34 | 383200 |
| 2021-12-01 | 38.67 | $37.18 | 679837 |
| 2021-11-30 | 41.18 | $37.94 | 656928 |
| 2021-11-29 | 43.55 | $38.61 | 480835 |
| 2021-11-26 | 44.46 | $38.86 | 346813 |
| 2021-11-24 | 54.27 | $41.14 | 320608 |
| 2021-11-23 | 58.69 | $41.96 | 802223 |
| 2021-11-22 | 58.96 | $42.01 | 562344 |
| 2021-11-19 | 58.96 | $42.01 | 608500 |
| 2021-11-18 | 56.35 | $41.31 | 563700 |
| 2021-11-17 | 55.38 | $41.06 | 853900 |
| 2021-11-16 | 53.87 | $40.67 | 554400 |
| 2021-11-15 | 54.05 | $40.71 | 438400 |
| 2021-11-12 | 53.02 | $40.43 | 426747 |
| 2021-11-11 | 50.12 | $39.67 | 669000 |
| 2021-11-10 | 49.85 | $39.60 | 538516 |
| 2021-11-09 | 50.79 | $39.85 | 366400 |
| 2021-11-08 | 53.17 | $40.48 | 465031 |
| 2021-11-05 | 57.27 | $41.49 | 694300 |
| 2021-11-04 | 51.39 | $39.82 | 715200 |
| 2021-11-03 | 54.77 | $40.61 | 698100 |
| 2021-11-02 | 46.20 | $38.60 | 463000 |
| 2021-11-01 | 48.10 | $39.04 | 428600 |
| 2021-10-29 | 47.54 | $38.92 | 806639 |
| 2021-10-28 | 46.21 | $38.63 | 758100 |
| 2021-10-27 | 41.82 | $37.72 | 639927 |
| 2021-10-26 | 46.94 | $39.00 | 484400 |
| 2021-10-25 | 46.65 | $38.94 | 398800 |
| 2021-10-22 | 47.35 | $39.11 | 434600 |
| 2021-10-21 | 46.13 | $38.84 | 471600 |
| 2021-10-20 | 46.74 | $39.00 | 593300 |
| 2021-10-19 | 44.97 | $38.59 | 524100 |
| 2021-10-18 | 43.23 | $38.19 | 575900 |
| 2021-10-15 | 42.58 | $38.04 | 637500 |
| 2021-10-14 | 40.92 | $37.65 | 530429 |
| 2021-10-13 | 37.89 | $36.96 | 423600 |
| 2021-10-12 | 38.32 | $37.12 | 539900 |
| 2021-10-11 | 37.85 | $37.01 | 487227 |
| 2021-10-08 | 38.71 | $37.35 | 515436 |
| 2021-10-07 | 39.38 | $37.62 | 640900 |
| 2021-10-06 | 37.55 | $37.14 | 650122 |
| 2021-10-05 | 39.16 | $37.83 | 705300 |
| 2021-10-04 | 41.91 | $38.94 | 1.2M |
| 2021-10-01 | 43.51 | $39.55 | 1.5M |
| 2021-09-30 | 36.38 | $37.66 | 1.9M |
| 2021-09-29 | 43.11 | $40.12 | 707800 |
| 2021-09-28 | 39.98 | $39.39 | 399809 |
| 2021-09-27 | 43.29 | $40.46 | 494500 |
| 2021-09-24 | 45.29 | $41.06 | 621924 |
| 2021-09-23 | 43.64 | $40.66 | 668200 |
| 2021-09-22 | 42.70 | $40.43 | 427300 |
| 2021-09-21 | 38.08 | $39.35 | 321800 |
| 2021-09-20 | 40.19 | $40.09 | 362425 |
| 2021-09-17 | 44.46 | $41.44 | 878455 |
| 2021-09-16 | 47.14 | $42.20 | 565200 |
| 2021-09-15 | 44.81 | $41.64 | 545700 |
| 2021-09-14 | 39.67 | $40.50 | 422229 |
| 2021-09-13 | 40.43 | $40.74 | 405719 |
| 2021-09-10 | 37.07 | $40.03 | 434000 |
| 2021-09-09 | 36.79 | $39.97 | 473900 |
| 2021-09-08 | 38.53 | $40.60 | 1.3M |
| 2021-09-07 | 42.42 | $41.88 | 410520 |
| 2021-09-03 | 44.73 | $42.57 | 472802 |
| 2021-09-02 | 43.76 | $42.34 | 339235 |
| 2021-09-01 | 43.01 | $42.16 | 337341 |
| 2021-08-31 | 42.49 | $42.03 | 415600 |
| 2021-08-30 | 43.93 | $42.52 | 223600 |
| 2021-08-27 | 46.89 | $43.48 | 419648 |
| 2021-08-26 | 43.78 | $42.65 | 275800 |
| 2021-08-25 | 47.85 | $43.92 | 683400 |
| 2021-08-24 | 45.77 | $43.37 | 467500 |
| 2021-08-23 | 42.29 | $42.49 | 347700 |
| 2021-08-20 | 39.52 | $41.83 | 321500 |
| 2021-08-19 | 36.21 | $41.08 | 604600 |
| 2021-08-18 | 37.24 | $41.48 | 315936 |
| 2021-08-17 | 39.57 | $42.35 | 425100 |
| 2021-08-16 | 39.90 | $42.47 | 517914 |
| 2021-08-13 | 42.33 | $43.35 | 219624 |
| 2021-08-12 | 42.84 | $43.53 | 433648 |
| 2021-08-11 | 42.15 | $43.34 | 293742 |
| 2021-08-10 | 41.43 | $43.14 | 296800 |
| 2021-08-09 | 39.26 | $42.53 | 685545 |
| 2021-08-06 | 40.65 | $43.12 | 393148 |
| 2021-08-05 | 41.09 | $43.31 | 492100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.82
2026-07-31
Close Price
$22.52
Vol: 515138
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -26.82 | $22.52 | 515138 |
| 2026-07-30 | -27.68 | $22.48 | 546941 |
| 2026-07-29 | -18.45 | $22.91 | 627900 |
| 2026-07-28 | -3.65 | $23.60 | 799423 |
| 2026-07-27 | -9.45 | $22.56 | 568700 |
| 2026-07-24 | -6.22 | $22.08 | 606117 |
| 2026-07-23 | -18.12 | $21.46 | 1.0M |
| 2026-07-22 | -6.49 | $21.90 | 843248 |
| 2026-07-21 | -16.69 | $21.18 | 863026 |
| 2026-07-20 | -11.43 | $21.53 | 634771 |
| 2026-07-17 | -7.07 | $21.82 | 775536 |
| 2026-07-16 | -4.24 | $21.97 | 776000 |
| 2026-07-15 | -5.70 | $21.25 | 698703 |
| 2026-07-14 | -15.28 | $20.56 | 587445 |
| 2026-07-13 | -20.10 | $20.27 | 548333 |
| 2026-07-10 | -19.53 | $20.16 | 408200 |
| 2026-07-09 | -22.19 | $19.98 | 501629 |
| 2026-07-08 | -26.54 | $19.67 | 717000 |
| 2026-07-07 | -15.58 | $20.38 | 783621 |
| 2026-07-06 | -8.07 | $20.91 | 629200 |
| 2026-07-02 | -0.85 | $21.42 | 1.3M |
| 2026-07-01 | -0.44 | $21.18 | 870900 |
| 2026-06-30 | -7.93 | $20.46 | 1.2M |
| 2026-06-29 | -7.93 | $20.46 | 1.3M |
| 2026-06-26 | -15.55 | $19.96 | 2.7M |
| 2026-06-25 | -25.46 | $19.31 | 2.3M |
| 2026-06-24 | -3.09 | $17.24 | 1.2M |
| 2026-06-23 | -31.38 | $16.06 | 1.0M |
| 2026-06-22 | -43.51 | $15.77 | 1.0M |
| 2026-06-18 | -12.97 | $16.50 | 1.5M |
| 2026-06-17 | -33.59 | $15.75 | 1.3M |
| 2026-06-16 | -35.50 | $15.70 | 739700 |
| 2026-06-15 | -39.69 | $15.59 | 681600 |
| 2026-06-12 | -11.86 | $16.24 | 940761 |
| 2026-06-11 | -37.55 | $15.59 | 755052 |
| 2026-06-10 | -67.19 | $14.84 | 805804 |
| 2026-06-09 | -60.08 | $15.02 | 921900 |
| 2026-06-08 | -79.84 | $14.52 | 858200 |
| 2026-06-05 | -69.57 | $14.78 | 915252 |
| 2026-06-04 | -70.75 | $14.75 | 724937 |
| 2026-06-03 | -71.15 | $14.74 | 674500 |
| 2026-06-02 | -58.50 | $15.06 | 657423 |
| 2026-06-01 | -45.85 | $15.38 | 1.1M |
| 2026-05-29 | -14.23 | $16.18 | 1.2M |
| 2026-05-28 | -2.37 | $16.48 | 529003 |
| 2026-05-27 | -27.91 | $16.36 | 570209 |
| 2026-05-26 | -48.73 | $15.82 | 528900 |
| 2026-05-22 | -61.29 | $15.45 | 469622 |
| 2026-05-21 | -61.93 | $15.43 | 689700 |
| 2026-05-20 | -71.58 | $15.07 | 826100 |
| 2026-05-19 | -96.45 | $14.21 | 739300 |
| 2026-05-18 | -94.13 | $14.67 | 612300 |
| 2026-05-15 | -99.73 | $14.46 | 659500 |
| 2026-05-14 | -88.11 | $14.94 | 648100 |
| 2026-05-13 | -94.05 | $14.72 | 703412 |
| 2026-05-12 | -93.98 | $15.08 | 696200 |
| 2026-05-11 | -94.37 | $15.52 | 541341 |
| 2026-05-08 | -60.45 | $16.32 | 415508 |
| 2026-05-07 | -58.52 | $16.38 | 865100 |
| 2026-05-06 | -65.66 | $16.02 | 653900 |
| 2026-05-05 | -69.10 | $15.83 | 580600 |
| 2026-05-04 | -63.92 | $15.49 | 708537 |
| 2026-05-01 | -46.93 | $16.21 | 849430 |
| 2026-04-30 | -49.42 | $16.08 | 825700 |
| 2026-04-29 | -52.68 | $15.94 | 1.0M |
| 2026-04-28 | -24.77 | $17.12 | 709124 |
| 2026-04-27 | -23.62 | $17.17 | 1.3M |
| 2026-04-24 | -13.76 | $17.60 | 460900 |
| 2026-04-23 | -20.18 | $17.32 | 506700 |
| 2026-04-22 | -35.97 | $17.40 | 604600 |
| 2026-04-21 | -35.61 | $17.42 | 581602 |
| 2026-04-20 | -29.86 | $17.74 | 838000 |
| 2026-04-17 | -38.85 | $17.24 | 724700 |
| 2026-04-16 | -56.30 | $16.27 | 647000 |
| 2026-04-15 | -57.55 | $16.20 | 681733 |
| 2026-04-14 | -57.37 | $16.21 | 621900 |
| 2026-04-13 | -67.99 | $15.62 | 528600 |
| 2026-04-10 | -72.30 | $15.38 | 699223 |
| 2026-04-09 | -74.64 | $15.25 | 1.0M |
| 2026-04-08 | -78.78 | $15.02 | 1.2M |
| 2026-04-07 | -94.12 | $14.17 | 1.6M |
| 2026-04-06 | -91.09 | $14.34 | 865134 |
| 2026-04-02 | -89.71 | $14.45 | 1.4M |
| 2026-04-01 | -89.54 | $14.50 | 1.4M |
| 2026-03-31 | -90.17 | $14.46 | 1.5M |
| 2026-03-30 | -99.18 | $14.09 | 2.3M |
| 2026-03-27 | -86.80 | $15.02 | 2.1M |
| 2026-03-26 | -87.20 | $15.03 | 4.1M |
| 2026-03-25 | -51.93 | $19.36 | 802026 |
| 2026-03-24 | -58.84 | $19.11 | 688900 |
| 2026-03-23 | -73.23 | $18.83 | 757549 |
| 2026-03-20 | -96.15 | $17.80 | 1.5M |
| 2026-03-19 | -94.15 | $17.90 | 580422 |
| 2026-03-18 | -93.11 | $17.95 | 856800 |
| 2026-03-17 | -99.54 | $18.08 | 588740 |
| 2026-03-16 | -83.58 | $19.05 | 620700 |
| 2026-03-13 | -85.82 | $18.96 | 690400 |
| 2026-03-12 | -90.32 | $18.85 | 510800 |
| 2026-03-11 | -82.95 | $19.20 | 663700 |
| 2026-03-10 | -84.76 | $19.12 | 441000 |
| 2026-03-09 | -84.97 | $19.11 | 481300 |
| 2026-03-06 | -84.02 | $19.71 | 550648 |
| 2026-03-05 | -77.72 | $19.97 | 462400 |
| 2026-03-04 | -77.00 | $20.00 | 482231 |
| 2026-03-03 | -79.42 | $19.90 | 551400 |
| 2026-03-02 | -85.29 | $20.05 | 641221 |
| 2026-02-27 | -77.95 | $20.14 | 691844 |
| 2026-02-26 | -57.46 | $20.83 | 352300 |
| 2026-02-25 | -55.85 | $20.84 | 466600 |
| 2026-02-24 | -47.49 | $21.19 | 403648 |
| 2026-02-23 | -35.32 | $21.70 | 492600 |
| 2026-02-20 | -20.05 | $22.34 | 468611 |
| 2026-02-19 | -30.31 | $21.91 | 625200 |
| 2026-02-18 | -28.16 | $22.00 | 498303 |
| 2026-02-17 | -34.62 | $21.65 | 451200 |
| 2026-02-13 | -31.67 | $21.78 | 331000 |
| 2026-02-12 | -26.59 | $21.84 | 517821 |
| 2026-02-11 | -8.13 | $22.77 | 556947 |
| 2026-02-10 | -6.35 | $22.86 | 549100 |
| 2026-02-09 | -13.25 | $22.07 | 299412 |
| 2026-02-06 | -2.87 | $22.54 | 550000 |
| 2026-02-05 | -5.30 | $21.89 | 479700 |
| 2026-02-04 | -2.46 | $21.71 | 582325 |
| 2026-02-03 | -14.20 | $20.79 | 692907 |
| 2026-02-02 | -5.47 | $20.49 | 446027 |
| 2026-01-30 | -15.51 | $20.08 | 727349 |
| 2026-01-29 | -42.04 | $19.43 | 548716 |
| 2026-01-28 | -53.06 | $19.16 | 478700 |
| 2026-01-27 | -36.84 | $19.55 | 375742 |
| 2026-01-26 | -30.56 | $19.69 | 343740 |
| 2026-01-23 | -33.72 | $19.59 | 485600 |
| 2026-01-22 | -8.85 | $20.23 | 579600 |
| 2026-01-21 | -2.02 | $19.80 | 711432 |
| 2026-01-20 | -37.77 | $19.03 | 567067 |
| 2026-01-16 | -15.22 | $19.30 | 363640 |
| 2026-01-15 | -7.50 | $19.50 | 387724 |
| 2026-01-14 | -15.58 | $19.24 | 533300 |
| 2026-01-13 | -18.38 | $19.15 | 404100 |
| 2026-01-12 | -8.54 | $19.46 | 409800 |
| 2026-01-09 | -3.94 | $19.61 | 425628 |
| 2026-01-08 | -2.22 | $19.28 | 673337 |
| 2026-01-07 | -12.95 | $18.68 | 558201 |
| 2026-01-06 | -8.54 | $18.84 | 637017 |
| 2026-01-05 | -20.94 | $18.39 | 569537 |
| 2026-01-02 | -24.52 | $18.26 | 544820 |
| 2025-12-31 | -23.97 | $18.28 | 682109 |
| 2025-12-30 | -18.63 | $18.47 | 481900 |
| 2025-12-29 | -20.27 | $18.41 | 628486 |
| 2025-12-26 | -29.32 | $18.08 | 469900 |
| 2025-12-24 | -28.77 | $18.10 | 285400 |
| 2025-12-23 | -28.80 | $18.05 | 687529 |
| 2025-12-22 | -21.67 | $18.24 | 852834 |
| 2025-12-19 | -19.92 | $18.17 | 1.7M |
| 2025-12-18 | -4.41 | $18.92 | 2.5M |
| 2025-12-17 | -1.83 | $17.53 | 1.9M |
| 2025-12-16 | -6.41 | $16.69 | 652917 |
| 2025-12-15 | -8.01 | $16.64 | 590326 |
| 2025-12-12 | -7.37 | $16.66 | 631333 |
| 2025-12-11 | -10.58 | $16.56 | 626200 |
| 2025-12-10 | -4.56 | $16.49 | 1.1M |
| 2025-12-09 | -17.43 | $15.76 | 503100 |
| 2025-12-08 | -18.67 | $15.73 | 395800 |
| 2025-12-05 | -17.43 | $15.76 | 555100 |
| 2025-12-04 | -8.71 | $15.97 | 668270 |
| 2025-12-03 | -9.96 | $15.94 | 681300 |
| 2025-12-02 | -19.92 | $15.70 | 616900 |
| 2025-12-01 | -17.84 | $15.75 | 667412 |
| 2025-11-28 | -14.52 | $15.83 | 306639 |
| 2025-11-26 | -10.79 | $15.92 | 958810 |
| 2025-11-25 | -32.05 | $15.89 | 719816 |
| 2025-11-24 | -54.01 | $15.32 | 1.4M |
| 2025-11-21 | -61.70 | $15.21 | 971300 |
| 2025-11-20 | -89.50 | $14.19 | 967998 |
| 2025-11-19 | -93.50 | $14.03 | 799300 |
| 2025-11-18 | -97.49 | $13.88 | 795704 |
| 2025-11-17 | -97.71 | $13.93 | 702100 |
| 2025-11-14 | -76.59 | $14.76 | 585000 |
| 2025-11-13 | -74.55 | $14.84 | 739734 |
| 2025-11-12 | -79.13 | $14.66 | 1.5M |
| 2025-11-11 | -89.06 | $14.27 | 6.1M |
| 2025-11-10 | -94.59 | $14.10 | 3.6M |
| 2025-11-07 | -95.10 | $14.28 | 1.7M |
| 2025-11-06 | -99.69 | $14.53 | 442633 |
| 2025-11-05 | -85.82 | $15.41 | 485032 |
| 2025-11-04 | -92.62 | $15.26 | 422600 |
| 2025-11-03 | -93.68 | $15.25 | 614239 |
| 2025-10-31 | -87.76 | $15.62 | 450645 |
| 2025-10-30 | -97.01 | $15.59 | 521900 |
| 2025-10-29 | -92.04 | $16.01 | 467860 |
| 2025-10-28 | -59.87 | $16.92 | 604100 |
| 2025-10-27 | -51.90 | $17.05 | 322844 |
| 2025-10-24 | -34.09 | $17.45 | 302300 |
| 2025-10-23 | -40.74 | $17.41 | 363310 |
| 2025-10-22 | -58.73 | $17.07 | 454241 |
| 2025-10-21 | -75.00 | $17.03 | 374643 |
| 2025-10-20 | -86.67 | $16.81 | 295412 |
| 2025-10-17 | -91.69 | $16.63 | 314300 |
| 2025-10-16 | -90.15 | $16.74 | 469600 |
| 2025-10-15 | -89.50 | $16.77 | 561115 |
| 2025-10-14 | -93.64 | $16.59 | 540212 |
| 2025-10-13 | -95.55 | $16.50 | 450138 |
| 2025-10-10 | -98.27 | $16.47 | 694900 |
| 2025-10-09 | -94.59 | $16.64 | 433214 |
| 2025-10-08 | -94.00 | $16.72 | 403146 |
| 2025-10-07 | -98.50 | $16.52 | 543280 |
| 2025-10-06 | -96.80 | $16.93 | 700256 |
| 2025-10-03 | -84.67 | $17.47 | 549500 |
| 2025-10-02 | -84.27 | $17.58 | 537915 |
| 2025-10-01 | -86.49 | $17.47 | 457000 |
| 2025-09-30 | -81.05 | $17.74 | 582600 |
| 2025-09-29 | -79.44 | $17.82 | 596742 |
| 2025-09-26 | -76.21 | $17.98 | 684900 |
| 2025-09-25 | -84.27 | $17.58 | 1.0M |
| 2025-09-24 | -96.77 | $16.96 | 1.6M |
| 2025-09-23 | -97.83 | $19.02 | 1.8M |
| 2025-09-22 | -97.42 | $19.90 | 524920 |
| 2025-09-19 | -96.92 | $20.03 | 928000 |
| 2025-09-18 | -79.56 | $20.44 | 450400 |
| 2025-09-17 | -98.21 | $20.04 | 417000 |
| 2025-09-16 | -95.35 | $20.18 | 356021 |
| 2025-09-15 | -81.86 | $20.47 | 392047 |
| 2025-09-12 | -83.72 | $20.43 | 227300 |
| 2025-09-11 | -53.02 | $21.09 | 479534 |
| 2025-09-10 | -93.49 | $20.22 | 268743 |
| 2025-09-09 | -75.98 | $20.49 | 374268 |
| 2025-09-08 | -48.22 | $21.01 | 456922 |
| 2025-09-05 | -30.27 | $21.44 | 264400 |
| 2025-09-04 | -40.61 | $21.17 | 399826 |
| 2025-09-03 | -62.07 | $20.61 | 282300 |
| 2025-09-02 | -51.56 | $20.74 | 303343 |
| 2025-08-29 | -29.17 | $21.11 | 327146 |
| 2025-08-28 | -23.77 | $21.26 | 334300 |
| 2025-08-27 | -17.40 | $21.52 | 387400 |
| 2025-08-26 | -17.40 | $21.52 | 490927 |
| 2025-08-25 | -8.09 | $21.90 | 434600 |
| 2025-08-22 | -0.98 | $22.19 | 553775 |
| 2025-08-21 | -27.10 | $20.84 | 398100 |
| 2025-08-20 | -19.24 | $21.13 | 382200 |
| 2025-08-19 | -10.84 | $21.44 | 298712 |
| 2025-08-18 | -19.78 | $21.11 | 261976 |
| 2025-08-15 | -16.26 | $21.24 | 242713 |
| 2025-08-14 | -8.20 | $21.51 | 380128 |
| 2025-08-13 | -2.19 | $21.73 | 356600 |
| 2025-08-12 | -7.87 | $20.96 | 464700 |
| 2025-08-11 | -29.63 | $20.05 | 323120 |
| 2025-08-08 | -34.44 | $19.92 | 416100 |
| 2025-08-07 | -39.79 | $19.86 | 296646 |
| 2025-08-06 | -50.15 | $19.78 | 269946 |
| 2025-08-05 | -50.15 | $19.78 | 445100 |
| 2025-08-04 | -56.57 | $19.57 | 531900 |
| 2025-08-01 | -98.17 | $18.21 | 419800 |
| 2025-07-31 | -93.13 | $18.98 | 412301 |
| 2025-07-30 | -91.77 | $19.30 | 346700 |
| 2025-07-29 | -77.92 | $19.62 | 297300 |
| 2025-07-28 | -51.52 | $20.23 | 393206 |
| 2025-07-25 | -54.11 | $20.17 | 391100 |
| 2025-07-24 | -59.07 | $19.76 | 395400 |
| 2025-07-23 | -35.06 | $20.00 | 335229 |
| 2025-07-22 | -42.67 | $19.50 | 696307 |
| 2025-07-21 | -45.47 | $19.31 | 438108 |
| 2025-07-18 | -43.53 | $19.40 | 319109 |
| 2025-07-17 | -33.19 | $19.88 | 329300 |
| 2025-07-16 | -37.93 | $19.66 | 355200 |
| 2025-07-15 | -36.64 | $19.72 | 408700 |
| 2025-07-14 | -18.75 | $20.55 | 334211 |
| 2025-07-11 | -14.66 | $20.74 | 447300 |
| 2025-07-10 | -4.31 | $21.22 | 455223 |
| 2025-07-09 | -12.66 | $20.78 | 499437 |
| 2025-07-08 | -16.38 | $20.61 | 804647 |
| 2025-07-07 | -14.85 | $20.68 | 454939 |
| 2025-07-03 | -3.26 | $21.21 | 236300 |
| 2025-07-02 | -4.01 | $21.07 | 587541 |
| 2025-07-01 | -0.92 | $20.65 | 777300 |
| 2025-06-30 | -23.06 | $19.42 | 658900 |
| 2025-06-27 | -13.28 | $19.81 | 1.0M |
| 2025-06-26 | -13.03 | $19.82 | 2.1M |
| 2025-06-25 | -29.05 | $17.62 | 1.1M |
| 2025-06-24 | -22.34 | $17.72 | 430900 |
| 2025-06-23 | -40.80 | $17.32 | 418710 |
| 2025-06-20 | -61.19 | $16.91 | 653645 |
| 2025-06-18 | -61.19 | $16.91 | 509204 |
| 2025-06-17 | -58.71 | $16.96 | 382100 |
| 2025-06-16 | -46.77 | $17.20 | 446136 |
| 2025-06-13 | -61.19 | $16.91 | 418520 |
| 2025-06-12 | -39.80 | $17.34 | 291400 |
| 2025-06-11 | -25.87 | $17.62 | 421400 |
| 2025-06-10 | -15.42 | $17.83 | 452100 |
| 2025-06-09 | -35.78 | $17.44 | 354400 |
| 2025-06-06 | -53.92 | $17.07 | 414700 |
| 2025-06-05 | -49.07 | $17.12 | 336200 |
| 2025-06-04 | -47.08 | $17.04 | 358549 |
| 2025-06-03 | -44.58 | $17.10 | 365000 |
| 2025-06-02 | -72.08 | $16.44 | 447500 |
| 2025-05-30 | -54.17 | $16.87 | 525349 |
| 2025-05-29 | -40.83 | $17.19 | 398322 |
| 2025-05-28 | -57.92 | $16.78 | 309900 |
| 2025-05-27 | -48.75 | $17.00 | 535200 |
| 2025-05-23 | -78.33 | $16.29 | 330631 |
| 2025-05-22 | -67.08 | $16.56 | 306600 |
| 2025-05-21 | -70.00 | $16.49 | 338613 |
| 2025-05-20 | -37.08 | $17.28 | 340333 |
| 2025-05-19 | -30.11 | $17.33 | 303325 |
| 2025-05-16 | -16.44 | $17.69 | 345300 |
| 2025-05-15 | -15.07 | $17.73 | 319900 |
| 2025-05-14 | -19.86 | $17.59 | 364906 |
| 2025-05-13 | -11.64 | $17.83 | 340911 |
| 2025-05-12 | -10.62 | $17.86 | 508601 |
| 2025-05-09 | -11.05 | $16.78 | 375500 |
| 2025-05-08 | -35.50 | $16.74 | 420544 |
| 2025-05-07 | -73.17 | $16.02 | 486000 |
| 2025-05-06 | -70.38 | $16.10 | 352900 |
| 2025-05-05 | -62.72 | $16.32 | 371700 |
| 2025-05-02 | -48.78 | $16.72 | 498721 |
| 2025-05-01 | -71.47 | $16.22 | 485600 |
| 2025-04-30 | -72.42 | $16.40 | 675000 |
| 2025-04-29 | -66.91 | $16.63 | 343800 |
| 2025-04-28 | -74.27 | $16.40 | 447600 |
| 2025-04-25 | -76.57 | $16.44 | 331900 |
| 2025-04-24 | -78.48 | $16.41 | 406831 |
| 2025-04-23 | -85.34 | $16.04 | 468100 |
| 2025-04-22 | -87.57 | $15.92 | 601153 |
| 2025-04-21 | -95.92 | $15.47 | 725900 |
| 2025-04-17 | -94.43 | $15.72 | 454800 |
| 2025-04-16 | -95.20 | $15.68 | 702038 |
| 2025-04-15 | -93.32 | $16.17 | 626800 |
| 2025-04-14 | -91.40 | $16.28 | 408200 |
| 2025-04-11 | -88.05 | $16.44 | 502900 |
| 2025-04-10 | -86.47 | $16.55 | 826400 |
| 2025-04-09 | -61.52 | $17.73 | 955015 |
| 2025-04-08 | -93.66 | $16.21 | 1.1M |
| 2025-04-07 | -87.95 | $16.77 | 853100 |
| 2025-04-04 | -76.30 | $17.38 | 1.3M |
| 2025-04-03 | -97.87 | $17.38 | 982423 |
| 2025-04-02 | -56.83 | $19.22 | 740512 |
| 2025-04-01 | -57.59 | $19.20 | 877424 |
| 2025-03-31 | -59.44 | $19.14 | 978400 |
| 2025-03-28 | -49.21 | $19.76 | 991100 |
| 2025-03-27 | -35.00 | $20.30 | 2.0M |
| 2025-03-26 | -88.44 | $18.34 | 1.6M |
| 2025-03-25 | -92.36 | $18.61 | 624400 |
| 2025-03-24 | -83.14 | $19.02 | 435100 |
| 2025-03-21 | -95.22 | $18.49 | 1.8M |
| 2025-03-20 | -97.52 | $18.96 | 514300 |
| 2025-03-19 | -90.05 | $19.27 | 570800 |
| 2025-03-18 | -95.39 | $19.05 | 409619 |
| 2025-03-17 | -91.44 | $19.24 | 523200 |
| 2025-03-14 | -94.33 | $19.13 | 443523 |
| 2025-03-13 | -99.53 | $18.91 | 476300 |
| 2025-03-12 | -96.22 | $19.56 | 484700 |
| 2025-03-11 | -98.13 | $19.98 | 506500 |
| 2025-03-10 | -92.88 | $20.51 | 443341 |
| 2025-03-07 | -77.58 | $20.94 | 303314 |
| 2025-03-06 | -87.54 | $20.66 | 377808 |
| 2025-03-05 | -92.88 | $20.51 | 478322 |
| 2025-03-04 | -87.18 | $20.74 | 483229 |
| 2025-03-03 | -94.57 | $21.03 | 609044 |
| 2025-02-28 | -75.70 | $21.50 | 580000 |
| 2025-02-27 | -83.64 | $21.33 | 471403 |
| 2025-02-26 | -39.25 | $22.28 | 462021 |
| 2025-02-25 | -41.37 | $22.44 | 568938 |
| 2025-02-24 | -61.45 | $21.94 | 465200 |
| 2025-02-21 | -49.40 | $22.24 | 427100 |
| 2025-02-20 | -30.92 | $22.70 | 329200 |
| 2025-02-19 | -26.91 | $22.80 | 311800 |
| 2025-02-18 | -30.52 | $22.71 | 274419 |
| 2025-02-14 | -29.72 | $22.73 | 259622 |
| 2025-02-13 | -36.95 | $22.55 | 358000 |
| 2025-02-12 | -44.98 | $22.35 | 475312 |
| 2025-02-11 | -34.94 | $22.60 | 373100 |
| 2025-02-10 | -52.21 | $22.17 | 941009 |
| 2025-02-07 | -69.08 | $21.75 | 472700 |
| 2025-02-06 | -60.64 | $21.96 | 444834 |
| 2025-02-05 | -70.68 | $21.71 | 488100 |
| 2025-02-04 | -76.71 | $21.56 | 448400 |
| 2025-02-03 | -98.39 | $21.02 | 493200 |
| 2025-01-31 | -44.40 | $22.44 | 591000 |
| 2025-01-30 | -28.88 | $22.80 | 306300 |
| 2025-01-29 | -43.10 | $22.47 | 361300 |
| 2025-01-28 | -24.57 | $22.90 | 555800 |
| 2025-01-27 | -5.31 | $23.29 | 751410 |
| 2025-01-24 | -27.81 | $22.50 | 431112 |
| 2025-01-23 | -34.22 | $22.38 | 631614 |
| 2025-01-22 | -54.45 | $22.02 | 612100 |
| 2025-01-21 | -51.57 | $22.12 | 800325 |
| 2025-01-17 | -79.83 | $21.85 | 569600 |
| 2025-01-16 | -90.06 | $21.37 | 953822 |
| 2025-01-15 | -79.09 | $21.90 | 597500 |
| 2025-01-14 | -87.99 | $21.47 | 532100 |
| 2025-01-13 | -84.27 | $21.65 | 663442 |
| 2025-01-10 | -89.16 | $21.42 | 496900 |
| 2025-01-08 | -79.96 | $21.87 | 855945 |
| 2025-01-07 | -79.01 | $21.95 | 715300 |
| 2025-01-06 | -73.07 | $22.25 | 449245 |
| 2025-01-03 | -71.49 | $22.33 | 676217 |
| 2025-01-02 | -69.90 | $22.41 | 424707 |
| 2024-12-31 | -66.34 | $22.59 | 495483 |
| 2024-12-30 | -72.19 | $22.30 | 524805 |
| 2024-12-27 | -69.63 | $22.43 | 637216 |
| 2024-12-26 | -69.63 | $22.43 | 605012 |
| 2024-12-24 | -77.51 | $22.03 | 386900 |
| 2024-12-23 | -76.73 | $22.07 | 1.2M |
| 2024-12-20 | -70.41 | $22.39 | 6.4M |
| 2024-12-19 | -58.38 | $23.00 | 3.2M |
| 2024-12-18 | -60.82 | $24.33 | 1.6M |
| 2024-12-17 | -24.72 | $25.29 | 1.2M |
| 2024-12-16 | -21.77 | $25.37 | 914637 |
| 2024-12-13 | -31.37 | $25.11 | 636300 |
| 2024-12-12 | -48.71 | $24.64 | 614525 |
| 2024-12-11 | -37.64 | $24.94 | 639147 |
| 2024-12-10 | -26.20 | $25.25 | 419241 |
| 2024-12-09 | -5.54 | $25.81 | 374336 |
| 2024-12-06 | -31.00 | $25.12 | 331673 |
| 2024-12-05 | -35.42 | $25.00 | 485500 |
| 2024-12-04 | -8.12 | $25.74 | 720338 |
| 2024-12-03 | -17.69 | $25.44 | 590900 |
| 2024-12-02 | -2.28 | $25.89 | 521100 |
| 2024-11-29 | -22.81 | $25.14 | 302100 |
| 2024-11-27 | -13.17 | $25.45 | 479649 |
| 2024-11-26 | -18.77 | $25.25 | 539519 |
| 2024-11-25 | -10.92 | $25.53 | 664348 |
| 2024-11-22 | -20.73 | $24.53 | 452200 |
| 2024-11-21 | -49.82 | $23.73 | 534729 |
| 2024-11-20 | -60.00 | $23.45 | 483215 |
| 2024-11-19 | -58.91 | $23.48 | 614200 |
| 2024-11-18 | -48.73 | $23.76 | 483427 |
| 2024-11-15 | -49.17 | $23.88 | 567020 |
| 2024-11-14 | -46.73 | $24.06 | 462000 |
| 2024-11-13 | -47.35 | $24.04 | 451802 |
| 2024-11-12 | -29.28 | $24.62 | 485900 |
| 2024-11-11 | -26.79 | $24.70 | 365506 |
| 2024-11-08 | -45.79 | $24.09 | 491100 |
| 2024-11-07 | -41.43 | $24.23 | 707545 |
| 2024-11-06 | -30.84 | $24.57 | 674500 |
| 2024-11-05 | -65.11 | $23.47 | 391900 |
| 2024-11-04 | -74.45 | $23.17 | 457100 |
| 2024-11-01 | -85.98 | $22.80 | 535400 |
| 2024-10-31 | -99.69 | $22.36 | 469713 |
| 2024-10-30 | -99.22 | $23.01 | 376700 |
| 2024-10-29 | -94.33 | $23.23 | 608200 |
| 2024-10-28 | -85.96 | $23.60 | 476809 |
| 2024-10-25 | -90.79 | $23.49 | 630606 |
| 2024-10-24 | -86.40 | $23.59 | 525114 |
| 2024-10-23 | -80.26 | $23.73 | 476245 |
| 2024-10-22 | -52.19 | $24.37 | 595106 |
| 2024-10-21 | -42.54 | $24.59 | 554277 |
| 2024-10-18 | -13.16 | $25.26 | 457715 |
| 2024-10-17 | -0.73 | $25.54 | 373500 |
| 2024-10-16 | -57.33 | $25.11 | 550100 |
| 2024-10-15 | -70.65 | $24.43 | 611924 |
| 2024-10-14 | -71.74 | $24.37 | 392900 |
| 2024-10-11 | -78.44 | $24.00 | 477007 |
| 2024-10-10 | -85.51 | $23.61 | 607312 |
| 2024-10-09 | -74.64 | $24.21 | 667109 |
| 2024-10-08 | -71.38 | $24.39 | 461645 |
| 2024-10-07 | -66.12 | $24.68 | 399403 |
| 2024-10-04 | -68.30 | $24.56 | 370563 |
| 2024-10-03 | -78.44 | $24.00 | 485136 |
| 2024-10-02 | -75.72 | $24.15 | 474401 |
| 2024-10-01 | -68.37 | $24.67 | 618100 |
| 2024-09-30 | -69.91 | $24.76 | 1.0M |
| 2024-09-27 | -76.31 | $24.39 | 1.2M |
| 2024-09-26 | -71.02 | $24.83 | 1.4M |
| 2024-09-25 | -83.50 | $23.96 | 886300 |
| 2024-09-24 | -73.99 | $24.68 | 911000 |
| 2024-09-23 | -81.03 | $24.28 | 1.3M |
| 2024-09-20 | -91.10 | $23.50 | 4.4M |
| 2024-09-19 | -61.43 | $27.47 | 1.2M |
| 2024-09-18 | -57.06 | $27.69 | 514907 |
| 2024-09-17 | -62.23 | $27.43 | 425400 |
| 2024-09-16 | -67.00 | $27.19 | 424324 |
| 2024-09-13 | -70.38 | $27.02 | 667500 |
| 2024-09-12 | -90.66 | $26.00 | 656400 |
| 2024-09-11 | -83.30 | $26.37 | 327800 |
| 2024-09-10 | -93.27 | $26.40 | 358328 |
| 2024-09-09 | -97.87 | $26.42 | 452600 |
| 2024-09-06 | -96.85 | $26.87 | 322037 |
| 2024-09-05 | -71.18 | $28.09 | 236601 |
| 2024-09-04 | -71.47 | $28.08 | 291331 |
| 2024-09-03 | -63.40 | $28.36 | 417100 |
| 2024-08-30 | -31.81 | $29.45 | 384300 |
| 2024-08-29 | -38.40 | $29.22 | 383300 |
| 2024-08-28 | -45.94 | $29.40 | 291700 |
| 2024-08-27 | -42.92 | $29.73 | 455323 |
| 2024-08-26 | -37.55 | $29.98 | 516600 |
| 2024-08-23 | -40.34 | $29.85 | 396858 |
| 2024-08-22 | -62.45 | $28.82 | 290644 |
| 2024-08-21 | -54.08 | $29.21 | 234817 |
| 2024-08-20 | -66.52 | $28.63 | 304021 |
| 2024-08-19 | -51.72 | $29.32 | 290528 |
| 2024-08-16 | -58.58 | $29.00 | 312247 |
| 2024-08-15 | -53.86 | $29.22 | 315746 |
| 2024-08-14 | -77.90 | $28.10 | 249505 |
| 2024-08-13 | -74.25 | $28.27 | 368425 |
| 2024-08-12 | -98.50 | $27.14 | 399300 |
| 2024-08-09 | -77.47 | $28.12 | 265600 |
| 2024-08-08 | -76.39 | $28.17 | 342100 |
| 2024-08-07 | -77.67 | $27.73 | 464000 |
| 2024-08-06 | -53.51 | $28.53 | 728500 |
| 2024-08-05 | -58.70 | $28.22 | 882400 |
| 2024-08-02 | -39.46 | $29.37 | 511841 |
| 2024-08-01 | -25.75 | $30.19 | 611200 |
| 2024-07-31 | -11.87 | $31.02 | 771300 |
| 2024-07-30 | -10.45 | $30.12 | 512000 |
| 2024-07-29 | -11.48 | $30.07 | 575000 |
| 2024-07-26 | -15.98 | $29.85 | 378100 |
| 2024-07-25 | -17.77 | $29.69 | 518100 |
| 2024-07-24 | -41.67 | $28.33 | 367404 |
| 2024-07-23 | -21.99 | $29.28 | 424736 |
| 2024-07-22 | -27.69 | $28.93 | 510440 |
| 2024-07-19 | -34.04 | $28.54 | 450829 |
| 2024-07-18 | -28.01 | $28.91 | 510000 |
| 2024-07-17 | -4.09 | $29.41 | 588522 |
| 2024-07-16 | -6.42 | $28.57 | 550827 |
| 2024-07-15 | -14.55 | $27.72 | 504346 |
| 2024-07-12 | -21.01 | $27.31 | 365707 |
| 2024-07-11 | -4.04 | $27.10 | 453318 |
| 2024-07-10 | -39.02 | $25.99 | 328200 |
| 2024-07-09 | -42.28 | $25.91 | 373100 |
| 2024-07-08 | -17.07 | $26.53 | 382100 |
| 2024-07-05 | -33.33 | $26.13 | 378600 |
| 2024-07-03 | -32.69 | $26.24 | 250442 |
| 2024-07-02 | -37.34 | $26.47 | 407500 |
| 2024-07-01 | -42.06 | $26.46 | 518510 |
| 2024-06-28 | -41.18 | $26.49 | 887400 |
| 2024-06-27 | -43.24 | $26.42 | 722856 |
| 2024-06-26 | -51.18 | $26.15 | 997526 |
| 2024-06-25 | -66.18 | $25.64 | 487843 |
| 2024-06-24 | -59.81 | $26.00 | 443400 |
| 2024-06-21 | -72.47 | $25.60 | 1.8M |
| 2024-06-20 | -88.29 | $25.10 | 391019 |
| 2024-06-18 | -85.44 | $25.19 | 396000 |
| 2024-06-17 | -91.07 | $25.09 | 363907 |
| 2024-06-14 | -92.53 | $25.09 | 286716 |
| 2024-06-13 | -88.64 | $25.42 | 299600 |
| 2024-06-12 | -80.05 | $25.76 | 357040 |
| 2024-06-11 | -94.44 | $25.19 | 321223 |
| 2024-06-10 | -89.18 | $25.47 | 331100 |
| 2024-06-07 | -95.99 | $25.82 | 335800 |
| 2024-06-06 | -90.88 | $26.14 | 277700 |
| 2024-06-05 | -71.01 | $26.75 | 332643 |
| 2024-06-04 | -64.50 | $26.95 | 402545 |
| 2024-06-03 | -36.48 | $27.81 | 463300 |
| 2024-05-31 | -43.97 | $27.58 | 507700 |
| 2024-05-30 | -48.16 | $27.23 | 495649 |
| 2024-05-29 | -82.69 | $25.92 | 284800 |
| 2024-05-28 | -62.09 | $26.67 | 302742 |
| 2024-05-24 | -56.87 | $26.86 | 435800 |
| 2024-05-23 | -66.58 | $26.46 | 389337 |
| 2024-05-22 | -48.02 | $26.99 | 346503 |
| 2024-05-21 | -33.42 | $27.58 | 558100 |
| 2024-05-20 | -35.89 | $27.48 | 656218 |
| 2024-05-17 | -6.44 | $28.67 | 929900 |
| 2024-05-16 | -10.87 | $28.34 | 585140 |
| 2024-05-15 | -0.27 | $28.25 | 375435 |
| 2024-05-14 | -9.84 | $27.86 | 406200 |
| 2024-05-13 | -8.14 | $27.56 | 327922 |
| 2024-05-10 | -10.12 | $27.33 | 344600 |
| 2024-05-09 | -0.33 | $27.41 | 414900 |
| 2024-05-08 | -6.37 | $26.90 | 392000 |
| 2024-05-07 | -18.05 | $26.67 | 449241 |
| 2024-05-06 | -27.41 | $26.81 | 519025 |
| 2024-05-03 | -45.78 | $26.20 | 584300 |
| 2024-05-02 | -46.99 | $26.16 | 387217 |
| 2024-05-01 | -72.29 | $25.32 | 445807 |
| 2024-04-30 | -68.98 | $25.43 | 399917 |
| 2024-04-29 | -46.08 | $26.19 | 420214 |
| 2024-04-26 | -59.94 | $25.73 | 648206 |
| 2024-04-25 | -55.40 | $25.36 | 1.2M |
| 2024-04-24 | -74.32 | $25.35 | 589267 |
| 2024-04-23 | -63.32 | $26.16 | 572731 |
| 2024-04-22 | -71.60 | $25.55 | 381500 |
| 2024-04-19 | -77.45 | $25.12 | 408330 |
| 2024-04-18 | -82.07 | $24.78 | 498200 |
| 2024-04-17 | -85.87 | $24.50 | 544600 |
| 2024-04-16 | -85.05 | $24.56 | 584532 |
| 2024-04-15 | -79.31 | $25.03 | 670546 |
| 2024-04-12 | -66.80 | $25.98 | 512735 |
| 2024-04-11 | -64.95 | $26.12 | 447500 |
| 2024-04-10 | -70.22 | $25.72 | 647337 |
| 2024-04-09 | -43.87 | $27.72 | 591876 |
| 2024-04-08 | -50.59 | $27.21 | 422046 |
| 2024-04-05 | -56.77 | $26.75 | 705200 |
| 2024-04-04 | -54.93 | $26.89 | 781100 |
| 2024-04-03 | -57.82 | $26.67 | 802800 |
| 2024-04-02 | -66.89 | $25.98 | 1.2M |
| 2024-04-01 | -64.78 | $26.14 | 1.3M |
| 2024-03-28 | -82.92 | $24.76 | 3.3M |
| 2024-03-27 | -26.21 | $30.53 | 1.1M |
| 2024-03-26 | -52.91 | $29.98 | 867024 |
| 2024-03-25 | -57.77 | $29.88 | 1.3M |
| 2024-03-22 | -72.33 | $29.58 | 657946 |
| 2024-03-21 | -56.67 | $29.88 | 758200 |
| 2024-03-20 | -27.15 | $30.47 | 727300 |
| 2024-03-19 | -34.98 | $30.15 | 714100 |
| 2024-03-18 | -45.25 | $29.88 | 1.6M |
| 2024-03-15 | -23.95 | $30.44 | 7.9M |
| 2024-03-14 | -42.21 | $29.96 | 838500 |
| 2024-03-13 | -28.95 | $30.19 | 616900 |
| 2024-03-12 | -36.32 | $29.61 | 600700 |
| 2024-03-11 | -36.57 | $29.60 | 770018 |
| 2024-03-08 | -16.82 | $30.35 | 1.3M |
| 2024-03-07 | -32.39 | $29.57 | 879109 |
| 2024-03-06 | -34.22 | $29.40 | 2.0M |
| 2024-03-05 | -18.00 | $30.13 | 900647 |
| 2024-03-04 | -19.62 | $30.00 | 630477 |
| 2024-03-01 | -26.30 | $29.68 | 593205 |
| 2024-02-29 | -8.14 | $30.55 | 1.4M |
| 2024-02-28 | -9.09 | $30.15 | 647600 |
| 2024-02-27 | -6.14 | $30.28 | 486900 |
| 2024-02-26 | -27.27 | $29.35 | 361218 |
| 2024-02-23 | -25.91 | $29.41 | 433318 |
| 2024-02-22 | -26.36 | $29.39 | 448200 |
| 2024-02-21 | -34.32 | $29.04 | 509940 |
| 2024-02-20 | -42.27 | $28.69 | 602794 |
| 2024-02-16 | -10.08 | $30.05 | 658000 |
| 2024-02-15 | -1.85 | $30.44 | 756900 |
| 2024-02-14 | -2.25 | $28.95 | 528700 |
| 2024-02-13 | -26.28 | $27.70 | 753400 |
| 2024-02-12 | -5.12 | $28.61 | 522600 |
| 2024-02-09 | -12.72 | $27.48 | 563026 |
| 2024-02-08 | -18.05 | $27.30 | 545100 |
| 2024-02-07 | -32.25 | $26.82 | 442819 |
| 2024-02-06 | -34.62 | $26.74 | 395845 |
| 2024-02-05 | -34.62 | $26.74 | 413739 |
| 2024-02-02 | -29.29 | $26.92 | 559036 |
| 2024-02-01 | -18.93 | $27.27 | 527030 |
| 2024-01-31 | -39.05 | $26.59 | 614206 |
| 2024-01-30 | -0.31 | $27.73 | 672900 |
| 2024-01-29 | -3.02 | $27.42 | 545100 |
| 2024-01-26 | -15.77 | $27.04 | 674600 |
| 2024-01-25 | -20.94 | $27.21 | 642400 |
| 2024-01-24 | -34.20 | $26.82 | 564526 |
| 2024-01-23 | -37.47 | $27.00 | 680505 |
| 2024-01-22 | -65.59 | $26.87 | 787041 |
| 2024-01-19 | -86.62 | $25.44 | 565914 |
| 2024-01-18 | -94.56 | $24.90 | 731800 |
| 2024-01-17 | -96.76 | $24.75 | 582715 |
| 2024-01-16 | -97.21 | $25.05 | 519800 |
| 2024-01-12 | -92.58 | $25.47 | 412700 |
| 2024-01-11 | -87.20 | $25.81 | 611500 |
| 2024-01-10 | -88.47 | $25.73 | 597200 |
| 2024-01-09 | -85.94 | $25.89 | 510320 |
| 2024-01-08 | -95.20 | $26.17 | 653400 |
| 2024-01-05 | -98.71 | $25.98 | 600121 |
| 2024-01-04 | -93.58 | $26.37 | 600100 |
| 2024-01-03 | -92.08 | $26.45 | 905848 |
| 2024-01-02 | -91.49 | $26.49 | 545000 |
| 2023-12-29 | -82.45 | $26.68 | 558400 |
| 2023-12-28 | -78.56 | $26.75 | 606158 |
| 2023-12-27 | -71.19 | $27.13 | 475116 |
| 2023-12-26 | -62.15 | $27.57 | 607900 |
| 2023-12-22 | -54.41 | $28.00 | 905900 |
| 2023-12-21 | -52.78 | $28.10 | 1.5M |
| 2023-12-20 | -19.36 | $29.00 | 1.6M |
| 2023-12-19 | -19.40 | $28.95 | 811838 |
| 2023-12-18 | -20.71 | $28.80 | 823047 |
| 2023-12-15 | -24.12 | $28.55 | 2.2M |
| 2023-12-14 | -1.15 | $29.61 | 791900 |
| 2023-12-13 | -2.48 | $28.40 | 1.0M |
| 2023-12-12 | -10.70 | $27.63 | 486700 |
| 2023-12-11 | -7.14 | $27.70 | 563417 |
| 2023-12-08 | -3.71 | $27.82 | 463403 |
| 2023-12-07 | -0.24 | $27.84 | 587934 |
| 2023-12-06 | -10.76 | $27.29 | 573100 |
| 2023-12-05 | -10.47 | $27.06 | 424000 |
| 2023-12-04 | -7.59 | $27.17 | 608016 |
| 2023-12-01 | -7.08 | $26.66 | 997700 |
| 2023-11-30 | -19.10 | $25.80 | 369300 |
| 2023-11-29 | -14.17 | $25.79 | 306425 |
| 2023-11-28 | -25.61 | $25.37 | 283049 |
| 2023-11-27 | -18.26 | $25.64 | 278325 |
| 2023-11-24 | -18.56 | $25.59 | 137034 |
| 2023-11-22 | -15.72 | $25.70 | 286700 |
| 2023-11-21 | -8.60 | $25.83 | 461000 |
| 2023-11-20 | -5.87 | $25.80 | 429904 |
| 2023-11-17 | -25.65 | $25.01 | 413114 |
| 2023-11-16 | -32.56 | $24.77 | 310625 |
| 2023-11-15 | -10.66 | $25.53 | 402603 |
| 2023-11-14 | -0.63 | $25.57 | 371100 |
| 2023-11-13 | -59.68 | $23.95 | 291600 |
| 2023-11-10 | -53.32 | $24.19 | 274100 |
| 2023-11-09 | -61.27 | $23.89 | 321343 |
| 2023-11-08 | -45.09 | $24.50 | 329733 |
| 2023-11-07 | -48.54 | $24.37 | 239300 |
| 2023-11-06 | -43.24 | $24.57 | 311500 |
| 2023-11-03 | -34.48 | $24.90 | 487612 |
| 2023-11-02 | -49.60 | $24.33 | 355531 |
| 2023-11-01 | -63.40 | $23.81 | 477500 |
| 2023-10-31 | -71.62 | $23.50 | 427900 |
| 2023-10-30 | -84.08 | $23.03 | 486000 |
| 2023-10-27 | -95.23 | $22.61 | 484200 |
| 2023-10-26 | -92.00 | $22.98 | 499500 |
| 2023-10-25 | -94.00 | $22.91 | 506813 |
| 2023-10-24 | -91.04 | $23.05 | 595800 |
| 2023-10-23 | -46.48 | $22.90 | 633900 |
| 2023-10-20 | -44.51 | $23.04 | 633600 |
| 2023-10-19 | -37.32 | $23.55 | 676400 |
| 2023-10-18 | -28.03 | $24.21 | 688746 |
| 2023-10-17 | -3.94 | $25.92 | 737131 |
| 2023-10-16 | -6.89 | $25.26 | 764300 |
| 2023-10-13 | -16.56 | $24.50 | 549800 |
| 2023-10-12 | -12.45 | $24.82 | 578200 |
| 2023-10-11 | -1.25 | $25.53 | 698134 |
| 2023-10-10 | -3.71 | $25.24 | 946923 |
| 2023-10-09 | -9.94 | $24.45 | 681417 |
| 2023-10-06 | -15.80 | $23.91 | 860900 |
| 2023-10-05 | -19.55 | $23.58 | 617231 |
| 2023-10-04 | -18.64 | $23.66 | 624600 |
| 2023-10-03 | -18.75 | $23.65 | 823300 |
| 2023-10-02 | -19.09 | $23.62 | 1.3M |
| 2023-09-29 | -9.66 | $24.45 | 1.2M |
| 2023-09-28 | -20.91 | $23.46 | 1.9M |
| 2023-09-27 | -8.98 | $24.51 | 7.6M |
| 2023-09-26 | -35.05 | $19.15 | 913202 |
| 2023-09-25 | -20.34 | $19.75 | 550600 |
| 2023-09-22 | -14.71 | $19.98 | 732411 |
| 2023-09-21 | -3.75 | $20.35 | 1.0M |
| 2023-09-20 | -9.36 | $19.89 | 768800 |
| 2023-09-19 | -22.53 | $19.01 | 502900 |
| 2023-09-18 | -49.38 | $18.14 | 336700 |
| 2023-09-15 | -48.15 | $18.18 | 1.6M |
| 2023-09-14 | -38.07 | $18.55 | 630074 |
| 2023-09-13 | -75.21 | $17.39 | 444700 |
| 2023-09-12 | -85.24 | $17.03 | 378700 |
| 2023-09-11 | -94.62 | $16.70 | 618700 |
| 2023-09-08 | -98.48 | $16.98 | 628039 |
| 2023-09-07 | -98.06 | $17.35 | 655916 |
| 2023-09-06 | -93.67 | $18.32 | 417302 |
| 2023-09-05 | -82.35 | $18.57 | 641700 |
| 2023-09-01 | -46.15 | $19.37 | 594900 |
| 2023-08-31 | -58.37 | $19.10 | 432600 |
| 2023-08-30 | -51.58 | $19.25 | 317732 |
| 2023-08-29 | -69.68 | $18.85 | 442100 |
| 2023-08-28 | -77.38 | $18.68 | 312700 |
| 2023-08-25 | -87.78 | $18.45 | 411600 |
| 2023-08-24 | -97.74 | $18.23 | 556348 |
| 2023-08-23 | -90.38 | $18.51 | 422107 |
| 2023-08-22 | -91.35 | $18.49 | 439535 |
| 2023-08-21 | -98.28 | $18.68 | 429204 |
| 2023-08-18 | -67.34 | $19.05 | 491623 |
| 2023-08-17 | -52.86 | $19.19 | 433000 |
| 2023-08-16 | -29.19 | $19.52 | 447101 |
| 2023-08-15 | -19.06 | $19.82 | 380300 |
| 2023-08-14 | -9.30 | $20.07 | 401600 |
| 2023-08-11 | -7.87 | $20.09 | 431600 |
| 2023-08-10 | -8.40 | $20.07 | 394000 |
| 2023-08-09 | -6.65 | $19.94 | 374600 |
| 2023-08-08 | -10.78 | $19.76 | 370400 |
| 2023-08-07 | -6.63 | $19.91 | 377439 |
| 2023-08-04 | -10.00 | $19.73 | 373300 |
| 2023-08-03 | -1.19 | $19.98 | 601048 |
| 2023-08-02 | -4.74 | $19.77 | 571300 |
| 2023-08-01 | -2.19 | $19.87 | 599400 |
| 2023-07-31 | -4.52 | $19.57 | 527100 |
| 2023-07-28 | -8.29 | $19.37 | 485031 |
| 2023-07-27 | -10.75 | $19.22 | 738224 |
| 2023-07-26 | -1.63 | $19.56 | 680121 |
| 2023-07-25 | -2.65 | $19.15 | 687900 |
| 2023-07-24 | -0.80 | $18.96 | 1.4M |
| 2023-07-21 | -7.33 | $18.29 | 1.2M |
| 2023-07-20 | -10.78 | $17.63 | 769613 |
| 2023-07-19 | -5.15 | $17.86 | 864428 |
| 2023-07-18 | -19.12 | $17.29 | 772500 |
| 2023-07-17 | -28.92 | $16.89 | 752301 |
| 2023-07-14 | -24.51 | $17.07 | 1.5M |
| 2023-07-13 | -14.46 | $17.48 | 2.5M |
| 2023-07-12 | -6.44 | $16.46 | 1.5M |
| 2023-07-11 | -6.76 | $15.92 | 1.4M |
| 2023-07-10 | -29.10 | $15.33 | 901600 |
| 2023-07-07 | -17.58 | $15.35 | 837042 |
| 2023-07-06 | -22.56 | $15.02 | 571900 |
| 2023-07-05 | -14.01 | $15.10 | 860159 |
| 2023-07-03 | -10.19 | $15.16 | 258400 |
| 2023-06-30 | -34.39 | $14.78 | 449041 |
| 2023-06-29 | -31.13 | $14.66 | 642400 |
| 2023-06-28 | -44.81 | $14.37 | 805000 |
| 2023-06-27 | -36.79 | $14.54 | 610200 |
| 2023-06-26 | -50.94 | $14.24 | 1.4M |
| 2023-06-23 | -43.87 | $14.39 | 1.4M |
| 2023-06-22 | -37.61 | $14.61 | 1.1M |
| 2023-06-21 | -64.00 | $14.19 | 701400 |
| 2023-06-20 | -60.36 | $14.29 | 695321 |
| 2023-06-16 | -59.66 | $14.62 | 1.6M |
| 2023-06-15 | -61.36 | $14.56 | 737007 |
| 2023-06-14 | -66.76 | $14.37 | 599800 |
| 2023-06-13 | -60.23 | $14.60 | 1.6M |
| 2023-06-12 | -65.34 | $14.42 | 638100 |
| 2023-06-09 | -66.85 | $14.40 | 564825 |
| 2023-06-08 | -61.96 | $14.60 | 835900 |
| 2023-06-07 | -49.14 | $15.27 | 1.1M |
| 2023-06-06 | -63.64 | $14.68 | 863917 |
| 2023-06-05 | -85.01 | $13.81 | 901000 |
| 2023-06-02 | -74.45 | $14.24 | 721300 |
| 2023-06-01 | -91.89 | $13.53 | 838415 |
| 2023-05-31 | -96.12 | $13.55 | 1.0M |
| 2023-05-30 | -93.48 | $14.26 | 848549 |
| 2023-05-26 | -89.90 | $14.69 | 565928 |
| 2023-05-25 | -96.17 | $14.51 | 814700 |
| 2023-05-24 | -95.00 | $14.80 | 783775 |
| 2023-05-23 | -88.73 | $15.46 | 627520 |
| 2023-05-22 | -82.24 | $15.61 | 594800 |
| 2023-05-19 | -78.51 | $15.75 | 795300 |
| 2023-05-18 | -46.69 | $16.52 | 703824 |
| 2023-05-17 | -70.94 | $16.00 | 587945 |
| 2023-05-16 | -91.82 | $15.45 | 593148 |
| 2023-05-15 | -68.96 | $16.27 | 576340 |
| 2023-05-12 | -67.76 | $16.31 | 628800 |
| 2023-05-11 | -59.44 | $16.67 | 604600 |
| 2023-05-10 | -61.97 | $16.58 | 869100 |
| 2023-05-09 | -60.86 | $16.69 | 726037 |
| 2023-05-08 | -58.71 | $16.77 | 980933 |
| 2023-05-05 | -82.31 | $15.89 | 1.4M |
| 2023-05-04 | -98.39 | $15.29 | 846137 |
| 2023-05-03 | -99.29 | $16.18 | 726495 |
| 2023-05-02 | -95.50 | $16.43 | 549032 |
| 2023-05-01 | -87.56 | $16.86 | 833900 |
| 2023-04-28 | -84.16 | $17.01 | 389215 |
| 2023-04-27 | -89.59 | $16.77 | 341600 |
| 2023-04-26 | -99.09 | $16.37 | 353126 |
| 2023-04-25 | -100.00 | $16.81 | 471803 |
| 2023-04-24 | -90.11 | $17.45 | 406741 |
| 2023-04-21 | -92.86 | $17.35 | 498300 |
| 2023-04-20 | -99.72 | $17.14 | 581348 |
| 2023-04-19 | -94.34 | $17.77 | 612900 |
| 2023-04-18 | -97.44 | $17.94 | 630876 |
| 2023-04-17 | -82.42 | $18.49 | 683700 |
| 2023-04-14 | -96.15 | $17.99 | 615718 |
| 2023-04-13 | -89.09 | $18.48 | 603044 |
| 2023-04-12 | -93.22 | $18.34 | 792900 |
| 2023-04-11 | -89.39 | $18.56 | 1.2M |
| 2023-04-10 | -98.58 | $18.17 | 609137 |
| 2023-04-06 | -99.10 | $18.36 | 407400 |
| 2023-04-05 | -99.03 | $18.49 | 590600 |
| 2023-04-04 | -89.94 | $19.01 | 672200 |
| 2023-04-03 | -66.67 | $20.26 | 441508 |
| 2023-03-31 | -70.68 | $20.45 | 700800 |
| 2023-03-30 | -78.14 | $19.98 | 415130 |
| 2023-03-29 | -78.14 | $19.98 | 505900 |
| 2023-03-28 | -75.48 | $20.16 | 520304 |
| 2023-03-27 | -71.94 | $20.40 | 609800 |
| 2023-03-24 | -78.73 | $19.94 | 778509 |
| 2023-03-23 | -81.83 | $19.73 | 1.0M |
| 2023-03-22 | -90.96 | $20.64 | 588330 |
| 2023-03-21 | -87.43 | $20.82 | 610746 |
| 2023-03-20 | -95.87 | $20.39 | 719847 |
| 2023-03-17 | -92.92 | $20.81 | 2.3M |
| 2023-03-16 | -85.83 | $21.15 | 780200 |
| 2023-03-15 | -88.77 | $21.08 | 627825 |
| 2023-03-14 | -94.12 | $21.27 | 779700 |
| 2023-03-13 | -98.32 | $21.18 | 508426 |
| 2023-03-10 | -87.89 | $22.44 | 502020 |
| 2023-03-09 | -79.46 | $22.91 | 358400 |
| 2023-03-08 | -67.68 | $23.26 | 448419 |
| 2023-03-07 | -67.34 | $23.27 | 577402 |
| 2023-03-06 | -83.50 | $22.79 | 799521 |
| 2023-03-03 | -3.70 | $25.16 | 503800 |
| 2023-03-02 | -21.67 | $24.18 | 441904 |
| 2023-03-01 | -23.75 | $24.13 | 278212 |
| 2023-02-28 | -34.58 | $23.87 | 415700 |
| 2023-02-27 | -39.58 | $23.75 | 253600 |
| 2023-02-24 | -45.00 | $23.62 | 370600 |
| 2023-02-23 | -32.50 | $23.92 | 277700 |
| 2023-02-22 | -44.81 | $23.62 | 439149 |
| 2023-02-21 | -54.77 | $23.38 | 426100 |
| 2023-02-17 | -25.31 | $24.09 | 275800 |
| 2023-02-16 | -31.70 | $23.73 | 305308 |
| 2023-02-15 | -31.70 | $23.73 | 293549 |
| 2023-02-14 | -41.18 | $23.44 | 331900 |
| 2023-02-13 | -41.18 | $23.44 | 243000 |
| 2023-02-10 | -58.17 | $22.92 | 345142 |
| 2023-02-09 | -67.97 | $22.62 | 251000 |
| 2023-02-08 | -52.61 | $23.09 | 260326 |
| 2023-02-07 | -34.31 | $23.65 | 316500 |
| 2023-02-06 | -47.17 | $23.20 | 333515 |
| 2023-02-03 | -17.47 | $24.12 | 649500 |
| 2023-02-02 | -13.32 | $24.15 | 635745 |
| 2023-02-01 | -1.45 | $23.97 | 804720 |
| 2023-01-31 | 0.00 | $23.88 | 364210 |
| 2023-01-30 | -29.94 | $22.84 | 363509 |
| 2023-01-27 | -20.06 | $23.16 | 262001 |
| 2023-01-26 | -30.68 | $22.77 | 299900 |
| 2023-01-25 | -32.74 | $22.70 | 298021 |
| 2023-01-24 | -29.69 | $22.75 | 292415 |
| 2023-01-23 | -15.29 | $22.83 | 402720 |
| 2023-01-20 | -19.97 | $22.53 | 398700 |
| 2023-01-19 | -28.46 | $21.94 | 454413 |
| 2023-01-18 | -18.57 | $22.59 | 435713 |
| 2023-01-17 | -3.36 | $23.57 | 651600 |
| 2023-01-13 | -5.34 | $22.73 | 425500 |
| 2023-01-12 | 0.00 | $23.04 | 532031 |
| 2023-01-11 | -5.28 | $22.44 | 537500 |
| 2023-01-10 | -6.05 | $22.21 | 437300 |
| 2023-01-09 | -6.81 | $22.17 | 855700 |
| 2023-01-06 | -9.90 | $21.70 | 576421 |
| 2023-01-05 | -4.53 | $21.67 | 522200 |
| 2023-01-04 | -14.66 | $21.20 | 423900 |
| 2023-01-03 | -13.36 | $21.26 | 509927 |
| 2022-12-30 | -11.50 | $21.01 | 523700 |
| 2022-12-29 | -9.86 | $21.08 | 557800 |
| 2022-12-28 | -23.71 | $20.49 | 466700 |
| 2022-12-27 | -24.58 | $21.26 | 531400 |
| 2022-12-23 | -30.16 | $21.13 | 893014 |
| 2022-12-22 | -38.61 | $20.85 | 1.9M |
| 2022-12-21 | -82.48 | $18.27 | 955249 |
| 2022-12-20 | -84.35 | $18.16 | 945036 |
| 2022-12-19 | -99.30 | $17.48 | 934700 |
| 2022-12-16 | -94.55 | $18.54 | 1.9M |
| 2022-12-15 | -95.34 | $18.86 | 565208 |
| 2022-12-14 | -84.41 | $19.40 | 897600 |
| 2022-12-13 | -80.11 | $19.76 | 1.4M |
| 2022-12-12 | -83.27 | $19.58 | 725119 |
| 2022-12-09 | -94.89 | $18.92 | 566900 |
| 2022-12-08 | -93.31 | $19.01 | 806800 |
| 2022-12-07 | -97.33 | $18.84 | 765601 |
| 2022-12-06 | -93.33 | $19.41 | 548534 |
| 2022-12-05 | -93.52 | $19.40 | 1.0M |
| 2022-12-02 | -76.95 | $20.27 | 554000 |
| 2022-12-01 | -76.00 | $20.32 | 797353 |
| 2022-11-30 | -74.67 | $20.39 | 1.5M |
| 2022-11-29 | -42.45 | $22.37 | 377200 |
| 2022-11-28 | -49.02 | $22.07 | 551016 |
| 2022-11-25 | -31.07 | $22.89 | 115000 |
| 2022-11-23 | -26.00 | $23.07 | 395630 |
| 2022-11-22 | -30.99 | $22.72 | 502303 |
| 2022-11-21 | -25.21 | $22.80 | 464000 |
| 2022-11-18 | -24.78 | $22.64 | 528100 |
| 2022-11-17 | -21.28 | $22.78 | 355800 |
| 2022-11-16 | -21.42 | $22.77 | 559100 |
| 2022-11-15 | -9.60 | $23.62 | 392300 |
| 2022-11-14 | -12.25 | $23.35 | 565700 |
| 2022-11-11 | -2.96 | $24.01 | 663800 |
| 2022-11-10 | -0.50 | $23.04 | 756000 |
| 2022-11-09 | -26.14 | $20.51 | 518400 |
| 2022-11-08 | -8.41 | $21.48 | 425239 |
| 2022-11-07 | -2.30 | $21.56 | 720300 |
| 2022-11-04 | -16.31 | $20.83 | 623120 |
| 2022-11-03 | -27.06 | $20.27 | 638700 |
| 2022-11-02 | -26.87 | $20.28 | 755738 |
| 2022-11-01 | -7.96 | $21.21 | 765249 |
| 2022-10-31 | -1.88 | $21.18 | 1.1M |
| 2022-10-28 | -0.78 | $20.82 | 865122 |
| 2022-10-27 | -8.87 | $19.96 | 1.0M |
| 2022-10-26 | -8.39 | $19.58 | 921518 |
| 2022-10-25 | -18.89 | $19.19 | 872600 |
| 2022-10-24 | -41.33 | $18.18 | 702345 |
| 2022-10-21 | -47.56 | $17.90 | 1.2M |
| 2022-10-20 | -65.24 | $17.49 | 1.0M |
| 2022-10-19 | -61.09 | $18.03 | 1.5M |
| 2022-10-18 | -63.76 | $18.20 | 1.5M |
| 2022-10-17 | -71.29 | $17.86 | 17.3M |
| 2022-10-14 | -74.62 | $17.70 | 4.3M |
| 2022-10-13 | -84.20 | $17.00 | 1.3M |
| 2022-10-12 | -82.48 | $17.29 | 703926 |
| 2022-10-11 | -82.98 | $17.30 | 679600 |
| 2022-10-10 | -82.65 | $17.39 | 516400 |
| 2022-10-07 | -85.32 | $17.36 | 1.0M |
| 2022-10-06 | -81.29 | $17.86 | 646925 |
| 2022-10-05 | -77.50 | $18.33 | 1.0M |
| 2022-10-04 | -75.65 | $18.56 | 2.1M |
| 2022-10-03 | -88.47 | $16.97 | 2.1M |
| 2022-09-30 | -99.52 | $15.60 | 2.5M |
| 2022-09-29 | -95.40 | $16.96 | 3.1M |
| 2022-09-28 | -90.17 | $19.87 | 979400 |
| 2022-09-27 | -97.90 | $19.11 | 876436 |
| 2022-09-26 | -99.61 | $19.20 | 936100 |
| 2022-09-23 | -97.05 | $19.90 | 1.3M |
| 2022-09-22 | -96.61 | $21.42 | 994600 |
| 2022-09-21 | -99.90 | $22.10 | 622800 |
| 2022-09-20 | -97.96 | $22.57 | 901646 |
| 2022-09-19 | -94.96 | $23.97 | 697128 |
| 2022-09-16 | -98.70 | $23.83 | 1.1M |
| 2022-09-15 | -98.59 | $24.18 | 1.7M |
| 2022-09-14 | -95.56 | $25.45 | 813900 |
| 2022-09-13 | -94.24 | $25.94 | 873200 |
| 2022-09-12 | -84.30 | $26.80 | 2.4M |
| 2022-09-09 | -77.72 | $27.32 | 516900 |
| 2022-09-08 | -85.70 | $26.69 | 785400 |
| 2022-09-07 | -85.32 | $26.72 | 340501 |
| 2022-09-06 | -90.00 | $26.35 | 446118 |
| 2022-09-02 | -92.77 | $26.27 | 407507 |
| 2022-09-01 | -91.61 | $26.36 | 498024 |
| 2022-08-31 | -98.63 | $27.68 | 316003 |
| 2022-08-30 | -93.93 | $28.82 | 201609 |
| 2022-08-29 | -86.64 | $29.18 | 209039 |
| 2022-08-26 | -97.60 | $28.99 | 289900 |
| 2022-08-25 | -46.12 | $31.50 | 177319 |
| 2022-08-24 | -56.26 | $30.90 | 423700 |
| 2022-08-23 | -51.93 | $30.77 | 183242 |
| 2022-08-22 | -47.35 | $30.87 | 400646 |
| 2022-08-19 | -43.24 | $31.06 | 297900 |
| 2022-08-18 | -20.90 | $32.30 | 257200 |
| 2022-08-17 | -15.14 | $32.62 | 233119 |
| 2022-08-16 | -3.96 | $33.24 | 289927 |
| 2022-08-15 | -2.11 | $32.70 | 275020 |
| 2022-08-12 | -5.24 | $32.51 | 286900 |
| 2022-08-11 | -12.03 | $31.85 | 222700 |
| 2022-08-10 | -16.81 | $31.28 | 278800 |
| 2022-08-09 | -28.72 | $30.60 | 411631 |
| 2022-08-08 | -15.59 | $31.35 | 397311 |
| 2022-08-05 | -11.54 | $30.90 | 306700 |
| 2022-08-04 | -5.47 | $31.20 | 376000 |
| 2022-08-03 | -4.75 | $31.14 | 527800 |
| 2022-08-02 | -7.18 | $30.54 | 489806 |
| 2022-08-01 | -0.95 | $30.63 | 389300 |
| 2022-07-29 | -7.09 | $30.11 | 482528 |
| 2022-07-28 | -1.38 | $29.68 | 407942 |
| 2022-07-27 | -7.77 | $28.95 | 335320 |
| 2022-07-26 | -29.02 | $28.30 | 325400 |
| 2022-07-25 | -30.10 | $28.27 | 305730 |
| 2022-07-22 | -27.43 | $28.38 | 451000 |
| 2022-07-21 | -13.59 | $28.95 | 335100 |
| 2022-07-20 | -21.84 | $28.61 | 696827 |
| 2022-07-19 | -24.27 | $28.51 | 295800 |
| 2022-07-18 | -57.52 | $27.14 | 305000 |
| 2022-07-15 | -53.16 | $27.32 | 476700 |
| 2022-07-14 | -61.65 | $26.97 | 391800 |
| 2022-07-13 | -49.03 | $27.49 | 358000 |
| 2022-07-12 | -42.72 | $27.75 | 505416 |
| 2022-07-11 | -64.94 | $27.28 | 238100 |
| 2022-07-08 | -66.10 | $27.60 | 399703 |
| 2022-07-07 | -68.33 | $27.49 | 331932 |
| 2022-07-06 | -73.60 | $27.14 | 626245 |
| 2022-07-05 | -74.15 | $27.22 | 807400 |
| 2022-07-01 | -87.95 | $26.41 | 856400 |
| 2022-06-30 | -89.99 | $26.27 | 1.2M |
| 2022-06-29 | -64.88 | $28.00 | 818400 |
| 2022-06-28 | -58.93 | $28.41 | 408500 |
| 2022-06-27 | -49.78 | $29.04 | 504310 |
| 2022-06-24 | -55.30 | $28.66 | 732100 |
| 2022-06-23 | -66.62 | $27.88 | 458500 |
| 2022-06-22 | -81.42 | $26.86 | 511700 |
| 2022-06-21 | -82.58 | $26.78 | 499045 |
| 2022-06-17 | -86.94 | $26.48 | 864900 |
| 2022-06-16 | -95.94 | $25.86 | 439100 |
| 2022-06-15 | -83.79 | $27.61 | 335418 |
| 2022-06-14 | -88.45 | $27.34 | 387900 |
| 2022-06-13 | -81.72 | $27.73 | 353211 |
| 2022-06-10 | -51.55 | $29.48 | 287400 |
| 2022-06-09 | -21.90 | $31.20 | 194200 |
| 2022-06-08 | -18.97 | $31.37 | 283033 |
| 2022-06-07 | -11.38 | $31.81 | 228700 |
| 2022-06-06 | -5.17 | $32.17 | 367824 |
| 2022-06-03 | -10.59 | $31.06 | 365400 |
| 2022-06-02 | -23.16 | $31.38 | 376512 |
| 2022-06-01 | -40.30 | $30.64 | 274000 |
| 2022-05-31 | -46.92 | $30.20 | 632947 |
| 2022-05-27 | -40.15 | $30.65 | 329319 |
| 2022-05-26 | -55.94 | $29.60 | 422700 |
| 2022-05-25 | -71.58 | $28.56 | 260300 |
| 2022-05-24 | -84.81 | $27.68 | 284200 |
| 2022-05-23 | -84.58 | $28.00 | 403537 |
| 2022-05-20 | -73.61 | $28.69 | 401808 |
| 2022-05-19 | -75.99 | $28.54 | 445602 |
| 2022-05-18 | -90.45 | $27.94 | 361800 |
| 2022-05-17 | -69.03 | $29.45 | 317300 |
| 2022-05-16 | -82.34 | $28.53 | 295312 |
| 2022-05-13 | -69.75 | $29.40 | 412400 |
| 2022-05-12 | -79.74 | $28.71 | 455106 |
| 2022-05-11 | -97.32 | $28.05 | 459200 |
| 2022-05-10 | -86.06 | $29.22 | 443000 |
| 2022-05-09 | -93.25 | $29.25 | 775300 |
| 2022-05-06 | -92.97 | $29.99 | 569736 |
| 2022-05-05 | -72.42 | $31.41 | 365100 |
| 2022-05-04 | -29.64 | $33.07 | 489737 |
| 2022-05-03 | -79.70 | $31.16 | 313215 |
| 2022-05-02 | -79.65 | $31.27 | 548100 |
| 2022-04-29 | -82.37 | $31.73 | 361300 |
| 2022-04-28 | -53.32 | $32.96 | 301800 |
| 2022-04-27 | -94.72 | $31.37 | 288009 |
| 2022-04-26 | -100.00 | $31.33 | 317300 |
| 2022-04-25 | -69.27 | $32.85 | 292500 |
| 2022-04-22 | -73.34 | $32.61 | 295545 |
| 2022-04-21 | -70.12 | $32.80 | 251400 |
| 2022-04-20 | -60.61 | $33.36 | 234708 |
| 2022-04-19 | -58.06 | $33.51 | 563100 |
| 2022-04-18 | -80.48 | $32.19 | 280023 |
| 2022-04-14 | -74.02 | $32.57 | 272130 |
| 2022-04-13 | -64.35 | $33.14 | 269900 |
| 2022-04-12 | -80.48 | $32.19 | 303739 |
| 2022-04-11 | -77.93 | $32.34 | 302000 |
| 2022-04-08 | -78.10 | $32.33 | 290600 |
| 2022-04-07 | -78.44 | $32.31 | 331123 |
| 2022-04-06 | -77.76 | $32.35 | 560700 |
| 2022-04-05 | -72.80 | $32.65 | 515407 |
| 2022-04-04 | -50.17 | $33.99 | 314703 |
| 2022-04-01 | -51.65 | $34.41 | 503400 |
| 2022-03-31 | -55.27 | $34.56 | 531700 |
| 2022-03-30 | -58.03 | $34.67 | 1.2M |
| 2022-03-29 | -77.46 | $32.99 | 603000 |
| 2022-03-28 | -96.65 | $31.33 | 449803 |
| 2022-03-25 | -90.61 | $32.16 | 366442 |
| 2022-03-24 | -91.94 | $32.05 | 454300 |
| 2022-03-23 | -98.61 | $32.58 | 298600 |
| 2022-03-22 | -89.13 | $33.69 | 284400 |
| 2022-03-21 | -86.32 | $33.98 | 374423 |
| 2022-03-18 | -73.65 | $35.09 | 807332 |
| 2022-03-17 | -72.32 | $35.26 | 472500 |
| 2022-03-16 | -75.43 | $35.09 | 483850 |
| 2022-03-15 | -95.77 | $33.31 | 668700 |
| 2022-03-14 | -94.14 | $34.14 | 408000 |
| 2022-03-11 | -96.92 | $34.15 | 434300 |
| 2022-03-10 | -83.42 | $35.20 | 450200 |
| 2022-03-09 | -88.23 | $35.62 | 583900 |
| 2022-03-08 | -99.27 | $34.86 | 718000 |
| 2022-03-07 | -91.99 | $36.29 | 430730 |
| 2022-03-04 | -63.20 | $37.98 | 297200 |
| 2022-03-03 | -44.29 | $39.09 | 269922 |
| 2022-03-02 | -43.61 | $39.13 | 303700 |
| 2022-03-01 | -74.45 | $37.32 | 389340 |
| 2022-02-28 | -47.87 | $38.88 | 439700 |
| 2022-02-25 | -48.21 | $38.86 | 356027 |
| 2022-02-24 | -56.39 | $38.38 | 371600 |
| 2022-02-23 | -59.19 | $38.34 | 312500 |
| 2022-02-22 | -44.88 | $39.15 | 330000 |
| 2022-02-18 | -19.23 | $40.59 | 311600 |
| 2022-02-17 | -18.01 | $40.66 | 330812 |
| 2022-02-16 | -6.29 | $41.33 | 447300 |
| 2022-02-15 | -3.38 | $40.54 | 503500 |
| 2022-02-14 | -23.87 | $38.84 | 494700 |
| 2022-02-11 | -43.77 | $38.09 | 308806 |
| 2022-02-10 | -40.32 | $38.22 | 410500 |
| 2022-02-09 | -11.14 | $39.32 | 421642 |
| 2022-02-08 | -9.55 | $38.75 | 413623 |
| 2022-02-07 | -39.29 | $37.46 | 329017 |
| 2022-02-04 | -47.76 | $37.10 | 301100 |
| 2022-02-03 | -41.65 | $37.36 | 342100 |
| 2022-02-02 | -23.76 | $38.12 | 407100 |
| 2022-02-01 | -29.84 | $38.76 | 367300 |
| 2022-01-31 | -34.50 | $38.62 | 616416 |
| 2022-01-28 | -42.03 | $38.19 | 701100 |
| 2022-01-27 | -68.13 | $36.70 | 495040 |
| 2022-01-26 | -54.64 | $37.47 | 690700 |
| 2022-01-25 | -54.82 | $37.46 | 953520 |
| 2022-01-24 | -40.28 | $38.29 | 654144 |
| 2022-01-21 | -69.70 | $36.61 | 811224 |
| 2022-01-20 | -64.80 | $36.89 | 767700 |
| 2022-01-19 | -58.53 | $36.92 | 922100 |
| 2022-01-18 | -55.45 | $36.93 | 520800 |
| 2022-01-14 | -49.24 | $37.34 | 369602 |
| 2022-01-13 | -56.36 | $36.87 | 331800 |
| 2022-01-12 | -65.91 | $36.24 | 544400 |
| 2022-01-11 | -62.12 | $36.49 | 340519 |
| 2022-01-10 | -73.94 | $35.71 | 588442 |
| 2022-01-07 | -75.70 | $35.73 | 854134 |
| 2022-01-06 | -59.36 | $36.90 | 1.1M |
| 2022-01-05 | -48.41 | $37.72 | 1.1M |
| 2022-01-04 | -28.08 | $39.19 | 532600 |
| 2022-01-03 | -19.36 | $39.82 | 672567 |
| 2021-12-31 | -28.08 | $39.19 | 395200 |
| 2021-12-30 | -30.98 | $38.98 | 417324 |
| 2021-12-29 | -37.07 | $38.54 | 270600 |
| 2021-12-28 | -36.10 | $38.61 | 378000 |
| 2021-12-27 | -41.08 | $38.25 | 286416 |
| 2021-12-23 | -50.62 | $37.56 | 411342 |
| 2021-12-22 | -59.24 | $37.10 | 446400 |
| 2021-12-21 | -72.93 | $36.18 | 493510 |
| 2021-12-20 | -97.40 | $34.22 | 454715 |
| 2021-12-17 | -99.20 | $36.64 | 1.0M |
| 2021-12-16 | -92.52 | $37.52 | 394600 |
| 2021-12-15 | -73.74 | $38.60 | 609813 |
| 2021-12-14 | -82.26 | $38.11 | 544740 |
| 2021-12-13 | -60.70 | $39.35 | 389121 |
| 2021-12-10 | -47.65 | $40.10 | 245100 |
| 2021-12-09 | -44.52 | $40.28 | 425230 |
| 2021-12-08 | -42.26 | $40.41 | 202600 |
| 2021-12-07 | -52.52 | $39.82 | 362948 |
| 2021-12-06 | -65.39 | $39.08 | 421000 |
| 2021-12-03 | -78.78 | $38.31 | 422130 |
| 2021-12-02 | -78.26 | $38.34 | 383200 |
| 2021-12-01 | -98.43 | $37.18 | 679837 |
| 2021-11-30 | -86.73 | $37.94 | 656928 |
| 2021-11-29 | -83.27 | $38.61 | 480835 |
| 2021-11-26 | -78.35 | $38.86 | 346813 |
| 2021-11-24 | -33.46 | $41.14 | 320608 |
| 2021-11-23 | -16.99 | $41.96 | 802223 |
| 2021-11-22 | -16.02 | $42.01 | 562344 |
| 2021-11-19 | -5.64 | $42.01 | 608500 |
| 2021-11-18 | -14.32 | $41.31 | 563700 |
| 2021-11-17 | -20.19 | $41.06 | 853900 |
| 2021-11-16 | -29.34 | $40.67 | 554400 |
| 2021-11-15 | -28.40 | $40.71 | 438400 |
| 2021-11-12 | -31.57 | $40.43 | 426747 |
| 2021-11-11 | -47.67 | $39.67 | 669000 |
| 2021-11-10 | -46.77 | $39.60 | 538516 |
| 2021-11-09 | -39.81 | $39.85 | 366400 |
| 2021-11-08 | -27.69 | $40.48 | 465031 |
| 2021-11-05 | -0.63 | $41.49 | 694300 |
| 2021-11-04 | -31.57 | $39.82 | 715200 |
| 2021-11-03 | -8.20 | $40.61 | 698100 |
| 2021-11-02 | -26.02 | $38.60 | 463000 |
| 2021-11-01 | -12.23 | $39.04 | 428600 |
| 2021-10-29 | -17.03 | $38.92 | 806639 |
| 2021-10-28 | -29.53 | $38.63 | 758100 |
| 2021-10-27 | -63.60 | $37.72 | 639927 |
| 2021-10-26 | -34.83 | $39.00 | 484400 |
| 2021-10-25 | -36.18 | $38.94 | 398800 |
| 2021-10-22 | -47.10 | $39.11 | 434600 |
| 2021-10-21 | -51.93 | $38.84 | 471600 |
| 2021-10-20 | -49.12 | $39.00 | 593300 |
| 2021-10-19 | -56.32 | $38.59 | 524100 |
| 2021-10-18 | -63.33 | $38.19 | 575900 |
| 2021-10-15 | -65.96 | $38.04 | 637500 |
| 2021-10-14 | -75.44 | $37.65 | 530429 |
| 2021-10-13 | -87.33 | $36.96 | 423600 |
| 2021-10-12 | -84.98 | $37.12 | 539900 |
| 2021-10-11 | -86.60 | $37.01 | 487227 |
| 2021-10-08 | -81.59 | $37.35 | 515436 |
| 2021-10-07 | -77.61 | $37.62 | 640900 |
| 2021-10-06 | -84.68 | $37.14 | 650122 |
| 2021-10-05 | -74.52 | $37.83 | 705300 |
| 2021-10-04 | -58.17 | $38.94 | 1.2M |
| 2021-10-01 | -49.19 | $39.55 | 1.5M |
| 2021-09-30 | -98.87 | $37.66 | 1.9M |
| 2021-09-29 | -74.66 | $40.12 | 707800 |
| 2021-09-28 | -95.89 | $39.39 | 399809 |
| 2021-09-27 | -74.94 | $40.46 | 494500 |
| 2021-09-24 | -61.64 | $41.06 | 621924 |
| 2021-09-23 | -71.09 | $40.66 | 668200 |
| 2021-09-22 | -78.30 | $40.43 | 427300 |
| 2021-09-21 | -99.61 | $39.35 | 321800 |
| 2021-09-20 | -87.07 | $40.09 | 362425 |
| 2021-09-17 | -63.11 | $41.44 | 878455 |
| 2021-09-16 | -46.91 | $42.20 | 565200 |
| 2021-09-15 | -58.85 | $41.64 | 545700 |
| 2021-09-14 | -83.16 | $40.50 | 422229 |
| 2021-09-13 | -78.04 | $40.74 | 405719 |
| 2021-09-10 | -93.18 | $40.03 | 434000 |
| 2021-09-09 | -94.46 | $39.97 | 473900 |
| 2021-09-08 | -82.25 | $40.60 | 1.3M |
| 2021-09-07 | -72.21 | $41.88 | 410520 |
| 2021-09-03 | -52.44 | $42.57 | 472802 |
| 2021-09-02 | -59.03 | $42.34 | 339235 |
| 2021-09-01 | -64.18 | $42.16 | 337341 |
| 2021-08-31 | -67.91 | $42.03 | 415600 |
| 2021-08-30 | -56.25 | $42.52 | 223600 |
| 2021-08-27 | -42.38 | $43.48 | 419648 |
| 2021-08-26 | -60.99 | $42.65 | 275800 |
| 2021-08-25 | -32.51 | $43.92 | 683400 |
| 2021-08-24 | -49.17 | $43.37 | 467500 |
| 2021-08-23 | -67.36 | $42.49 | 347700 |
| 2021-08-20 | -80.99 | $41.83 | 321500 |
| 2021-08-19 | -96.89 | $41.08 | 604600 |
| 2021-08-18 | -98.39 | $41.48 | 315936 |
| 2021-08-17 | -84.58 | $42.35 | 425100 |
| 2021-08-16 | -89.13 | $42.47 | 517914 |
| 2021-08-13 | -54.30 | $43.35 | 219624 |
| 2021-08-12 | -50.23 | $43.53 | 433648 |
| 2021-08-11 | -54.52 | $43.34 | 293742 |
| 2021-08-10 | -68.41 | $43.14 | 296800 |
| 2021-08-09 | -79.20 | $42.53 | 685545 |
| 2021-08-06 | -68.98 | $43.12 | 393148 |
| 2021-08-05 | -65.68 | $43.31 | 492100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.97
2026-07-31
Close Price
$22.52
Vol: 515138Average Directional Index - Detailed Analysis
Minimum
6.89
Average
22.83
Maximum
46.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 31.97 | $22.52 | 515138 |
| 2026-07-30 | 32.25 | $22.48 | 546941 |
| 2026-07-29 | 32.08 | $22.91 | 627900 |
| 2026-07-28 | 31.57 | $23.60 | 799423 |
| 2026-07-27 | 31.04 | $22.56 | 568700 |
| 2026-07-24 | 30.80 | $22.08 | 606117 |
| 2026-07-23 | 30.81 | $21.46 | 1.0M |
| 2026-07-22 | 31.02 | $21.90 | 843248 |
| 2026-07-21 | 31.25 | $21.18 | 863026 |
| 2026-07-20 | 31.56 | $21.53 | 634771 |
| 2026-07-17 | 30.82 | $21.82 | 775536 |
| 2026-07-16 | 30.05 | $21.97 | 776000 |
| 2026-07-15 | 29.26 | $21.25 | 698703 |
| 2026-07-14 | 28.64 | $20.56 | 587445 |
| 2026-07-13 | 28.30 | $20.27 | 548333 |
| 2026-07-10 | 28.06 | $20.16 | 408200 |
| 2026-07-09 | 27.84 | $19.98 | 501629 |
| 2026-07-08 | 27.71 | $19.67 | 717000 |
| 2026-07-07 | 27.62 | $20.38 | 783621 |
| 2026-07-06 | 26.69 | $20.91 | 629200 |
| 2026-07-02 | 25.41 | $21.42 | 1.3M |
| 2026-07-01 | 23.96 | $21.18 | 870900 |
| 2026-06-30 | 22.51 | $20.46 | 1.2M |
| 2026-06-29 | 21.06 | $20.46 | 1.3M |
| 2026-06-26 | 19.65 | $19.96 | 2.7M |
| 2026-06-25 | 18.26 | $19.31 | 2.3M |
| 2026-06-24 | 16.81 | $17.24 | 1.2M |
| 2026-06-23 | 16.79 | $16.06 | 1.0M |
| 2026-06-22 | 17.51 | $15.77 | 1.0M |
| 2026-06-18 | 18.18 | $16.50 | 1.5M |
| 2026-06-17 | 18.70 | $15.75 | 1.3M |
| 2026-06-16 | 19.40 | $15.70 | 739700 |
| 2026-06-15 | 20.13 | $15.59 | 681600 |
| 2026-06-12 | 20.94 | $16.24 | 940761 |
| 2026-06-11 | 21.98 | $15.59 | 755052 |
| 2026-06-10 | 22.27 | $14.84 | 805804 |
| 2026-06-09 | 22.31 | $15.02 | 921900 |
| 2026-06-08 | 22.32 | $14.52 | 858200 |
| 2026-06-05 | 22.13 | $14.78 | 915252 |
| 2026-06-04 | 22.08 | $14.75 | 724937 |
| 2026-06-03 | 22.04 | $14.74 | 674500 |
| 2026-06-02 | 21.68 | $15.06 | 657423 |
| 2026-06-01 | 21.57 | $15.38 | 1.1M |
| 2026-05-29 | 21.45 | $16.18 | 1.2M |
| 2026-05-28 | 22.37 | $16.48 | 529003 |
| 2026-05-27 | 23.41 | $16.36 | 570209 |
| 2026-05-26 | 24.50 | $15.82 | 528900 |
| 2026-05-22 | 25.05 | $15.45 | 469622 |
| 2026-05-21 | 25.45 | $15.43 | 689700 |
| 2026-05-20 | 25.84 | $15.07 | 826100 |
| 2026-05-19 | 25.76 | $14.21 | 739300 |
| 2026-05-18 | 25.12 | $14.67 | 612300 |
| 2026-05-15 | 24.64 | $14.46 | 659500 |
| 2026-05-14 | 24.10 | $14.94 | 648100 |
| 2026-05-13 | 23.65 | $14.72 | 703412 |
| 2026-05-12 | 23.19 | $15.08 | 696200 |
| 2026-05-11 | 22.89 | $15.52 | 541341 |
| 2026-05-08 | 22.91 | $16.32 | 415508 |
| 2026-05-07 | 23.36 | $16.38 | 865100 |
| 2026-05-06 | 23.76 | $16.02 | 653900 |
| 2026-05-05 | 24.03 | $15.83 | 580600 |
| 2026-05-04 | 24.06 | $15.49 | 708537 |
| 2026-05-01 | 24.09 | $16.21 | 849430 |
| 2026-04-30 | 24.42 | $16.08 | 825700 |
| 2026-04-29 | 24.62 | $15.94 | 1.0M |
| 2026-04-28 | 24.83 | $17.12 | 709124 |
| 2026-04-27 | 25.76 | $17.17 | 1.3M |
| 2026-04-24 | 26.85 | $17.60 | 460900 |
| 2026-04-23 | 28.06 | $17.32 | 506700 |
| 2026-04-22 | 29.23 | $17.40 | 604600 |
| 2026-04-21 | 30.70 | $17.42 | 581602 |
| 2026-04-20 | 32.28 | $17.74 | 838000 |
| 2026-04-17 | 33.67 | $17.24 | 724700 |
| 2026-04-16 | 35.11 | $16.27 | 647000 |
| 2026-04-15 | 35.66 | $16.20 | 681733 |
| 2026-04-14 | 36.31 | $16.21 | 621900 |
| 2026-04-13 | 36.88 | $15.62 | 528600 |
| 2026-04-10 | 36.95 | $15.38 | 699223 |
| 2026-04-09 | 36.86 | $15.25 | 1.0M |
| 2026-04-08 | 36.76 | $15.02 | 1.2M |
| 2026-04-07 | 36.57 | $14.17 | 1.6M |
| 2026-04-06 | 35.50 | $14.34 | 865134 |
| 2026-04-02 | 34.41 | $14.45 | 1.4M |
| 2026-04-01 | 33.27 | $14.50 | 1.4M |
| 2026-03-31 | 32.17 | $14.46 | 1.5M |
| 2026-03-30 | 31.01 | $14.09 | 2.3M |
| 2026-03-27 | 29.83 | $15.02 | 2.1M |
| 2026-03-26 | 28.79 | $15.03 | 4.1M |
| 2026-03-25 | 27.70 | $19.36 | 802026 |
| 2026-03-24 | 28.48 | $19.11 | 688900 |
| 2026-03-23 | 29.11 | $18.83 | 757549 |
| 2026-03-20 | 29.61 | $17.80 | 1.5M |
| 2026-03-19 | 29.12 | $17.90 | 580422 |
| 2026-03-18 | 28.62 | $17.95 | 856800 |
| 2026-03-17 | 27.99 | $18.08 | 588740 |
| 2026-03-16 | 27.53 | $19.05 | 620700 |
| 2026-03-13 | 27.53 | $18.96 | 690400 |
| 2026-03-12 | 27.25 | $18.85 | 510800 |
| 2026-03-11 | 26.88 | $19.20 | 663700 |
| 2026-03-10 | 26.64 | $19.12 | 441000 |
| 2026-03-09 | 26.40 | $19.11 | 481300 |
| 2026-03-06 | 26.04 | $19.71 | 550648 |
| 2026-03-05 | 26.06 | $19.97 | 462400 |
| 2026-03-04 | 26.44 | $20.00 | 482231 |
| 2026-03-03 | 26.78 | $19.90 | 551400 |
| 2026-03-02 | 27.12 | $20.05 | 641221 |
| 2026-02-27 | 27.76 | $20.14 | 691844 |
| 2026-02-26 | 28.66 | $20.83 | 352300 |
| 2026-02-25 | 30.08 | $20.84 | 466600 |
| 2026-02-24 | 31.64 | $21.19 | 403648 |
| 2026-02-23 | 32.28 | $21.70 | 492600 |
| 2026-02-20 | 32.68 | $22.34 | 468611 |
| 2026-02-19 | 32.72 | $21.91 | 625200 |
| 2026-02-18 | 32.95 | $22.00 | 498303 |
| 2026-02-17 | 33.19 | $21.65 | 451200 |
| 2026-02-13 | 33.52 | $21.78 | 331000 |
| 2026-02-12 | 33.88 | $21.84 | 517821 |
| 2026-02-11 | 34.13 | $22.77 | 556947 |
| 2026-02-10 | 33.10 | $22.86 | 549100 |
| 2026-02-09 | 32.02 | $22.07 | 299412 |
| 2026-02-06 | 31.17 | $22.54 | 550000 |
| 2026-02-05 | 30.26 | $21.89 | 479700 |
| 2026-02-04 | 29.57 | $21.71 | 582325 |
| 2026-02-03 | 28.98 | $20.79 | 692907 |
| 2026-02-02 | 28.67 | $20.49 | 446027 |
| 2026-01-30 | 28.72 | $20.08 | 727349 |
| 2026-01-29 | 29.13 | $19.43 | 548716 |
| 2026-01-28 | 30.05 | $19.16 | 478700 |
| 2026-01-27 | 31.01 | $19.55 | 375742 |
| 2026-01-26 | 31.58 | $19.69 | 343740 |
| 2026-01-23 | 32.17 | $19.59 | 485600 |
| 2026-01-22 | 32.67 | $20.23 | 579600 |
| 2026-01-21 | 32.73 | $19.80 | 711432 |
| 2026-01-20 | 33.24 | $19.03 | 567067 |
| 2026-01-16 | 34.33 | $19.30 | 363640 |
| 2026-01-15 | 35.07 | $19.50 | 387724 |
| 2026-01-14 | 35.85 | $19.24 | 533300 |
| 2026-01-13 | 35.48 | $19.15 | 404100 |
| 2026-01-12 | 34.91 | $19.46 | 409800 |
| 2026-01-09 | 33.89 | $19.61 | 425628 |
| 2026-01-08 | 32.82 | $19.28 | 673337 |
| 2026-01-07 | 31.90 | $18.68 | 558201 |
| 2026-01-06 | 31.13 | $18.84 | 637017 |
| 2026-01-05 | 30.40 | $18.39 | 569537 |
| 2026-01-02 | 29.85 | $18.26 | 544820 |
| 2025-12-31 | 29.34 | $18.28 | 682109 |
| 2025-12-30 | 28.40 | $18.47 | 481900 |
| 2025-12-29 | 27.49 | $18.41 | 628486 |
| 2025-12-26 | 26.52 | $18.08 | 469900 |
| 2025-12-24 | 25.71 | $18.10 | 285400 |
| 2025-12-23 | 24.85 | $18.05 | 687529 |
| 2025-12-22 | 23.95 | $18.24 | 852834 |
| 2025-12-19 | 22.82 | $18.17 | 1.7M |
| 2025-12-18 | 21.48 | $18.92 | 2.5M |
| 2025-12-17 | 20.06 | $17.53 | 1.9M |
| 2025-12-16 | 19.45 | $16.69 | 652917 |
| 2025-12-15 | 19.39 | $16.64 | 590326 |
| 2025-12-12 | 19.35 | $16.66 | 631333 |
| 2025-12-11 | 19.37 | $16.56 | 626200 |
| 2025-12-10 | 19.40 | $16.49 | 1.1M |
| 2025-12-09 | 19.66 | $15.76 | 503100 |
| 2025-12-08 | 20.66 | $15.73 | 395800 |
| 2025-12-05 | 21.63 | $15.76 | 555100 |
| 2025-12-04 | 22.53 | $15.97 | 668270 |
| 2025-12-03 | 23.59 | $15.94 | 681300 |
| 2025-12-02 | 24.46 | $15.70 | 616900 |
| 2025-12-01 | 25.50 | $15.75 | 667412 |
| 2025-11-28 | 26.41 | $15.83 | 306639 |
| 2025-11-26 | 27.51 | $15.92 | 958810 |
| 2025-11-25 | 28.63 | $15.89 | 719816 |
| 2025-11-24 | 29.95 | $15.32 | 1.4M |
| 2025-11-21 | 31.14 | $15.21 | 971300 |
| 2025-11-20 | 32.40 | $14.19 | 967998 |
| 2025-11-19 | 32.37 | $14.03 | 799300 |
| 2025-11-18 | 31.96 | $13.88 | 795704 |
| 2025-11-17 | 31.36 | $13.93 | 702100 |
| 2025-11-14 | 30.80 | $14.76 | 585000 |
| 2025-11-13 | 30.55 | $14.84 | 739734 |
| 2025-11-12 | 30.30 | $14.66 | 1.5M |
| 2025-11-11 | 29.74 | $14.27 | 6.1M |
| 2025-11-10 | 28.57 | $14.10 | 3.6M |
| 2025-11-07 | 27.36 | $14.28 | 1.7M |
| 2025-11-06 | 26.19 | $14.53 | 442633 |
| 2025-11-05 | 25.18 | $15.41 | 485032 |
| 2025-11-04 | 24.41 | $15.26 | 422600 |
| 2025-11-03 | 23.62 | $15.25 | 614239 |
| 2025-10-31 | 22.80 | $15.62 | 450645 |
| 2025-10-30 | 22.08 | $15.59 | 521900 |
| 2025-10-29 | 21.45 | $16.01 | 467860 |
| 2025-10-28 | 20.99 | $16.92 | 604100 |
| 2025-10-27 | 21.14 | $17.05 | 322844 |
| 2025-10-24 | 21.57 | $17.45 | 302300 |
| 2025-10-23 | 22.42 | $17.41 | 363310 |
| 2025-10-22 | 22.90 | $17.07 | 454241 |
| 2025-10-21 | 23.40 | $17.03 | 374643 |
| 2025-10-20 | 23.38 | $16.81 | 295412 |
| 2025-10-17 | 23.52 | $16.63 | 314300 |
| 2025-10-16 | 23.62 | $16.74 | 469600 |
| 2025-10-15 | 23.55 | $16.77 | 561115 |
| 2025-10-14 | 23.54 | $16.59 | 540212 |
| 2025-10-13 | 23.16 | $16.50 | 450138 |
| 2025-10-10 | 22.72 | $16.47 | 694900 |
| 2025-10-09 | 22.32 | $16.64 | 433214 |
| 2025-10-08 | 21.83 | $16.72 | 403146 |
| 2025-10-07 | 21.35 | $16.52 | 543280 |
| 2025-10-06 | 20.85 | $16.93 | 700256 |
| 2025-10-03 | 20.51 | $17.47 | 549500 |
| 2025-10-02 | 20.57 | $17.58 | 537915 |
| 2025-10-01 | 20.43 | $17.47 | 457000 |
| 2025-09-30 | 20.28 | $17.74 | 582600 |
| 2025-09-29 | 20.29 | $17.82 | 596742 |
| 2025-09-26 | 20.34 | $17.98 | 684900 |
| 2025-09-25 | 20.39 | $17.58 | 1.0M |
| 2025-09-24 | 20.02 | $16.96 | 1.6M |
| 2025-09-23 | 19.63 | $19.02 | 1.8M |
| 2025-09-22 | 20.63 | $19.90 | 524920 |
| 2025-09-19 | 20.86 | $20.03 | 928000 |
| 2025-09-18 | 20.96 | $20.44 | 450400 |
| 2025-09-17 | 21.17 | $20.04 | 417000 |
| 2025-09-16 | 21.37 | $20.18 | 356021 |
| 2025-09-15 | 22.00 | $20.47 | 392047 |
| 2025-09-12 | 22.41 | $20.43 | 227300 |
| 2025-09-11 | 22.80 | $21.09 | 479534 |
| 2025-09-10 | 23.21 | $20.22 | 268743 |
| 2025-09-09 | 24.12 | $20.49 | 374268 |
| 2025-09-08 | 24.76 | $21.01 | 456922 |
| 2025-09-05 | 25.25 | $21.44 | 264400 |
| 2025-09-04 | 25.09 | $21.17 | 399826 |
| 2025-09-03 | 25.31 | $20.61 | 282300 |
| 2025-09-02 | 25.81 | $20.74 | 303343 |
| 2025-08-29 | 26.19 | $21.11 | 327146 |
| 2025-08-28 | 26.07 | $21.26 | 334300 |
| 2025-08-27 | 25.75 | $21.52 | 387400 |
| 2025-08-26 | 25.30 | $21.52 | 490927 |
| 2025-08-25 | 24.71 | $21.90 | 434600 |
| 2025-08-22 | 23.92 | $22.19 | 553775 |
| 2025-08-21 | 23.09 | $20.84 | 398100 |
| 2025-08-20 | 22.83 | $21.13 | 382200 |
| 2025-08-19 | 22.11 | $21.44 | 298712 |
| 2025-08-18 | 21.49 | $21.11 | 261976 |
| 2025-08-15 | 20.85 | $21.24 | 242713 |
| 2025-08-14 | 20.09 | $21.51 | 380128 |
| 2025-08-13 | 19.41 | $21.73 | 356600 |
| 2025-08-12 | 18.69 | $20.96 | 464700 |
| 2025-08-11 | 18.28 | $20.05 | 323120 |
| 2025-08-08 | 18.50 | $19.92 | 416100 |
| 2025-08-07 | 18.76 | $19.86 | 296646 |
| 2025-08-06 | 18.86 | $19.78 | 269946 |
| 2025-08-05 | 19.28 | $19.78 | 445100 |
| 2025-08-04 | 19.75 | $19.57 | 531900 |
| 2025-08-01 | 20.39 | $18.21 | 419800 |
| 2025-07-31 | 21.31 | $18.98 | 412301 |
| 2025-07-30 | 22.00 | $19.30 | 346700 |
| 2025-07-29 | 22.30 | $19.62 | 297300 |
| 2025-07-28 | 22.23 | $20.23 | 393206 |
| 2025-07-25 | 21.75 | $20.17 | 391100 |
| 2025-07-24 | 21.50 | $19.76 | 395400 |
| 2025-07-23 | 21.37 | $20.00 | 335229 |
| 2025-07-22 | 21.22 | $19.50 | 696307 |
| 2025-07-21 | 21.27 | $19.31 | 438108 |
| 2025-07-18 | 21.46 | $19.40 | 319109 |
| 2025-07-17 | 21.65 | $19.88 | 329300 |
| 2025-07-16 | 22.12 | $19.66 | 355200 |
| 2025-07-15 | 22.68 | $19.72 | 408700 |
| 2025-07-14 | 22.92 | $20.55 | 334211 |
| 2025-07-11 | 22.53 | $20.74 | 447300 |
| 2025-07-10 | 21.84 | $21.22 | 455223 |
| 2025-07-09 | 21.11 | $20.78 | 499437 |
| 2025-07-08 | 20.58 | $20.61 | 804647 |
| 2025-07-07 | 19.58 | $20.68 | 454939 |
| 2025-07-03 | 18.52 | $21.21 | 236300 |
| 2025-07-02 | 16.79 | $21.07 | 587541 |
| 2025-07-01 | 15.02 | $20.65 | 777300 |
| 2025-06-30 | 13.37 | $19.42 | 658900 |
| 2025-06-27 | 12.01 | $19.81 | 1.0M |
| 2025-06-26 | 10.33 | $19.82 | 2.1M |
| 2025-06-25 | 8.56 | $17.62 | 1.1M |
| 2025-06-24 | 8.47 | $17.72 | 430900 |
| 2025-06-23 | 8.44 | $17.32 | 418710 |
| 2025-06-20 | 8.85 | $16.91 | 653645 |
| 2025-06-18 | 9.25 | $16.91 | 509204 |
| 2025-06-17 | 9.55 | $16.96 | 382100 |
| 2025-06-16 | 9.95 | $17.20 | 446136 |
| 2025-06-13 | 10.38 | $16.91 | 418520 |
| 2025-06-12 | 10.87 | $17.34 | 291400 |
| 2025-06-11 | 11.07 | $17.62 | 421400 |
| 2025-06-10 | 11.05 | $17.83 | 452100 |
| 2025-06-09 | 10.94 | $17.44 | 354400 |
| 2025-06-06 | 11.34 | $17.07 | 414700 |
| 2025-06-05 | 11.75 | $17.12 | 336200 |
| 2025-06-04 | 12.16 | $17.04 | 358549 |
| 2025-06-03 | 12.72 | $17.10 | 365000 |
| 2025-06-02 | 13.32 | $16.44 | 447500 |
| 2025-05-30 | 13.60 | $16.87 | 525349 |
| 2025-05-29 | 14.26 | $17.19 | 398322 |
| 2025-05-28 | 15.00 | $16.78 | 309900 |
| 2025-05-27 | 15.64 | $17.00 | 535200 |
| 2025-05-23 | 16.30 | $16.29 | 330631 |
| 2025-05-22 | 16.43 | $16.56 | 306600 |
| 2025-05-21 | 16.70 | $16.49 | 338613 |
| 2025-05-20 | 17.12 | $17.28 | 340333 |
| 2025-05-19 | 17.88 | $17.33 | 303325 |
| 2025-05-16 | 18.62 | $17.69 | 345300 |
| 2025-05-15 | 19.10 | $17.73 | 319900 |
| 2025-05-14 | 19.74 | $17.59 | 364906 |
| 2025-05-13 | 20.30 | $17.83 | 340911 |
| 2025-05-12 | 20.68 | $17.86 | 508601 |
| 2025-05-09 | 21.08 | $16.78 | 375500 |
| 2025-05-08 | 21.89 | $16.74 | 420544 |
| 2025-05-07 | 22.68 | $16.02 | 486000 |
| 2025-05-06 | 22.98 | $16.10 | 352900 |
| 2025-05-05 | 23.46 | $16.32 | 371700 |
| 2025-05-02 | 24.19 | $16.72 | 498721 |
| 2025-05-01 | 24.96 | $16.22 | 485600 |
| 2025-04-30 | 25.56 | $16.40 | 675000 |
| 2025-04-29 | 26.08 | $16.63 | 343800 |
| 2025-04-28 | 26.75 | $16.40 | 447600 |
| 2025-04-25 | 27.44 | $16.44 | 331900 |
| 2025-04-24 | 28.00 | $16.41 | 406831 |
| 2025-04-23 | 28.59 | $16.04 | 468100 |
| 2025-04-22 | 29.28 | $15.92 | 601153 |
| 2025-04-21 | 29.26 | $15.47 | 725900 |
| 2025-04-17 | 29.03 | $15.72 | 454800 |
| 2025-04-16 | 28.96 | $15.68 | 702038 |
| 2025-04-15 | 28.89 | $16.17 | 626800 |
| 2025-04-14 | 29.02 | $16.28 | 408200 |
| 2025-04-11 | 29.18 | $16.44 | 502900 |
| 2025-04-10 | 29.19 | $16.55 | 826400 |
| 2025-04-09 | 29.36 | $17.73 | 955015 |
| 2025-04-08 | 29.54 | $16.21 | 1.1M |
| 2025-04-07 | 29.00 | $16.77 | 853100 |
| 2025-04-04 | 28.57 | $17.38 | 1.3M |
| 2025-04-03 | 27.73 | $17.38 | 982423 |
| 2025-04-02 | 27.24 | $19.22 | 740512 |
| 2025-04-01 | 27.60 | $19.20 | 877424 |
| 2025-03-31 | 27.89 | $19.14 | 978400 |
| 2025-03-28 | 28.39 | $19.76 | 991100 |
| 2025-03-27 | 29.12 | $20.30 | 2.0M |
| 2025-03-26 | 29.92 | $18.34 | 1.6M |
| 2025-03-25 | 28.84 | $18.61 | 624400 |
| 2025-03-24 | 28.09 | $19.02 | 435100 |
| 2025-03-21 | 27.44 | $18.49 | 1.8M |
| 2025-03-20 | 26.33 | $18.96 | 514300 |
| 2025-03-19 | 25.50 | $19.27 | 570800 |
| 2025-03-18 | 24.42 | $19.05 | 409619 |
| 2025-03-17 | 23.29 | $19.24 | 523200 |
| 2025-03-14 | 22.02 | $19.13 | 443523 |
| 2025-03-13 | 20.72 | $18.91 | 476300 |
| 2025-03-12 | 19.35 | $19.56 | 484700 |
| 2025-03-11 | 18.18 | $19.98 | 506500 |
| 2025-03-10 | 17.22 | $20.51 | 443341 |
| 2025-03-07 | 16.54 | $20.94 | 303314 |
| 2025-03-06 | 15.93 | $20.66 | 377808 |
| 2025-03-05 | 15.12 | $20.51 | 478322 |
| 2025-03-04 | 14.27 | $20.74 | 483229 |
| 2025-03-03 | 13.42 | $21.03 | 609044 |
| 2025-02-28 | 12.85 | $21.50 | 580000 |
| 2025-02-27 | 12.44 | $21.33 | 471403 |
| 2025-02-26 | 12.07 | $22.28 | 462021 |
| 2025-02-25 | 12.46 | $22.44 | 568938 |
| 2025-02-24 | 12.87 | $21.94 | 465200 |
| 2025-02-21 | 13.22 | $22.24 | 427100 |
| 2025-02-20 | 13.69 | $22.70 | 329200 |
| 2025-02-19 | 14.30 | $22.80 | 311800 |
| 2025-02-18 | 15.04 | $22.71 | 274419 |
| 2025-02-14 | 15.75 | $22.73 | 259622 |
| 2025-02-13 | 16.40 | $22.55 | 358000 |
| 2025-02-12 | 17.08 | $22.35 | 475312 |
| 2025-02-11 | 17.64 | $22.60 | 373100 |
| 2025-02-10 | 18.22 | $22.17 | 941009 |
| 2025-02-07 | 18.72 | $21.75 | 472700 |
| 2025-02-06 | 18.78 | $21.96 | 444834 |
| 2025-02-05 | 19.01 | $21.71 | 488100 |
| 2025-02-04 | 18.91 | $21.56 | 448400 |
| 2025-02-03 | 18.57 | $21.02 | 493200 |
| 2025-01-31 | 18.21 | $22.44 | 591000 |
| 2025-01-30 | 18.48 | $22.80 | 306300 |
| 2025-01-29 | 19.14 | $22.47 | 361300 |
| 2025-01-28 | 19.84 | $22.90 | 555800 |
| 2025-01-27 | 20.85 | $23.29 | 751410 |
| 2025-01-24 | 21.94 | $22.50 | 431112 |
| 2025-01-23 | 22.41 | $22.38 | 631614 |
| 2025-01-22 | 22.80 | $22.02 | 612100 |
| 2025-01-21 | 22.91 | $22.12 | 800325 |
| 2025-01-17 | 23.11 | $21.85 | 569600 |
| 2025-01-16 | 23.07 | $21.37 | 953822 |
| 2025-01-15 | 22.94 | $21.90 | 597500 |
| 2025-01-14 | 23.06 | $21.47 | 532100 |
| 2025-01-13 | 22.80 | $21.65 | 663442 |
| 2025-01-10 | 22.22 | $21.42 | 496900 |
| 2025-01-08 | 21.68 | $21.87 | 855945 |
| 2025-01-07 | 21.12 | $21.95 | 715300 |
| 2025-01-06 | 20.71 | $22.25 | 449245 |
| 2025-01-03 | 20.50 | $22.33 | 676217 |
| 2025-01-02 | 20.04 | $22.41 | 424707 |
| 2024-12-31 | 19.77 | $22.59 | 495483 |
| 2024-12-30 | 19.46 | $22.30 | 524805 |
| 2024-12-27 | 18.68 | $22.43 | 637216 |
| 2024-12-26 | 18.02 | $22.43 | 605012 |
| 2024-12-24 | 17.25 | $22.03 | 386900 |
| 2024-12-23 | 16.10 | $22.07 | 1.2M |
| 2024-12-20 | 14.88 | $22.39 | 6.4M |
| 2024-12-19 | 13.82 | $23.00 | 3.2M |
| 2024-12-18 | 12.70 | $24.33 | 1.6M |
| 2024-12-17 | 13.29 | $25.29 | 1.2M |
| 2024-12-16 | 13.45 | $25.37 | 914637 |
| 2024-12-13 | 13.75 | $25.11 | 636300 |
| 2024-12-12 | 14.39 | $24.64 | 614525 |
| 2024-12-11 | 15.04 | $24.94 | 639147 |
| 2024-12-10 | 15.23 | $25.25 | 419241 |
| 2024-12-09 | 15.34 | $25.81 | 374336 |
| 2024-12-06 | 15.22 | $25.12 | 331673 |
| 2024-12-05 | 15.51 | $25.00 | 485500 |
| 2024-12-04 | 15.81 | $25.74 | 720338 |
| 2024-12-03 | 15.89 | $25.44 | 590900 |
| 2024-12-02 | 15.82 | $25.89 | 521100 |
| 2024-11-29 | 15.75 | $25.14 | 302100 |
| 2024-11-27 | 15.43 | $25.45 | 479649 |
| 2024-11-26 | 14.84 | $25.25 | 539519 |
| 2024-11-25 | 14.42 | $25.53 | 664348 |
| 2024-11-22 | 13.98 | $24.53 | 452200 |
| 2024-11-21 | 14.25 | $23.73 | 534729 |
| 2024-11-20 | 14.90 | $23.45 | 483215 |
| 2024-11-19 | 15.37 | $23.48 | 614200 |
| 2024-11-18 | 15.84 | $23.76 | 483427 |
| 2024-11-15 | 16.53 | $23.88 | 567020 |
| 2024-11-14 | 17.33 | $24.06 | 462000 |
| 2024-11-13 | 18.20 | $24.04 | 451802 |
| 2024-11-12 | 19.11 | $24.62 | 485900 |
| 2024-11-11 | 19.85 | $24.70 | 365506 |
| 2024-11-08 | 20.78 | $24.09 | 491100 |
| 2024-11-07 | 21.63 | $24.23 | 707545 |
| 2024-11-06 | 22.75 | $24.57 | 674500 |
| 2024-11-05 | 23.77 | $23.47 | 391900 |
| 2024-11-04 | 23.98 | $23.17 | 457100 |
| 2024-11-01 | 24.14 | $22.80 | 535400 |
| 2024-10-31 | 23.88 | $22.36 | 469713 |
| 2024-10-30 | 23.60 | $23.01 | 376700 |
| 2024-10-29 | 23.64 | $23.23 | 608200 |
| 2024-10-28 | 23.20 | $23.60 | 476809 |
| 2024-10-25 | 22.94 | $23.49 | 630606 |
| 2024-10-24 | 22.65 | $23.59 | 525114 |
| 2024-10-23 | 22.34 | $23.73 | 476245 |
| 2024-10-22 | 22.19 | $24.37 | 595106 |
| 2024-10-21 | 22.33 | $24.59 | 554277 |
| 2024-10-18 | 22.61 | $25.26 | 457715 |
| 2024-10-17 | 23.21 | $25.54 | 373500 |
| 2024-10-16 | 23.85 | $25.11 | 550100 |
| 2024-10-15 | 24.34 | $24.43 | 611924 |
| 2024-10-14 | 24.53 | $24.37 | 392900 |
| 2024-10-11 | 24.39 | $24.00 | 477007 |
| 2024-10-10 | 23.97 | $23.61 | 607312 |
| 2024-10-09 | 23.38 | $24.21 | 667109 |
| 2024-10-08 | 23.12 | $24.39 | 461645 |
| 2024-10-07 | 22.87 | $24.68 | 399403 |
| 2024-10-04 | 22.54 | $24.56 | 370563 |
| 2024-10-03 | 22.09 | $24.00 | 485136 |
| 2024-10-02 | 21.32 | $24.15 | 474401 |
| 2024-10-01 | 20.63 | $24.67 | 618100 |
| 2024-09-30 | 20.03 | $24.76 | 1.0M |
| 2024-09-27 | 19.39 | $24.39 | 1.2M |
| 2024-09-26 | 18.85 | $24.83 | 1.4M |
| 2024-09-25 | 18.15 | $23.96 | 886300 |
| 2024-09-24 | 17.21 | $24.68 | 911000 |
| 2024-09-23 | 16.38 | $24.28 | 1.3M |
| 2024-09-20 | 15.16 | $23.50 | 4.4M |
| 2024-09-19 | 13.87 | $27.47 | 1.2M |
| 2024-09-18 | 14.47 | $27.69 | 514907 |
| 2024-09-17 | 15.09 | $27.43 | 425400 |
| 2024-09-16 | 15.36 | $27.19 | 424324 |
| 2024-09-13 | 15.31 | $27.02 | 667500 |
| 2024-09-12 | 15.07 | $26.00 | 656400 |
| 2024-09-11 | 14.43 | $26.37 | 327800 |
| 2024-09-10 | 13.61 | $26.40 | 358328 |
| 2024-09-09 | 13.01 | $26.42 | 452600 |
| 2024-09-06 | 12.49 | $26.87 | 322037 |
| 2024-09-05 | 12.17 | $28.09 | 236601 |
| 2024-09-04 | 12.49 | $28.08 | 291331 |
| 2024-09-03 | 12.86 | $28.36 | 417100 |
| 2024-08-30 | 13.46 | $29.45 | 384300 |
| 2024-08-29 | 13.76 | $29.22 | 383300 |
| 2024-08-28 | 13.86 | $29.40 | 291700 |
| 2024-08-27 | 13.99 | $29.73 | 455323 |
| 2024-08-26 | 13.79 | $29.98 | 516600 |
| 2024-08-23 | 13.49 | $29.85 | 396858 |
| 2024-08-22 | 13.35 | $28.82 | 290644 |
| 2024-08-21 | 13.71 | $29.21 | 234817 |
| 2024-08-20 | 14.17 | $28.63 | 304021 |
| 2024-08-19 | 14.65 | $29.32 | 290528 |
| 2024-08-16 | 14.86 | $29.00 | 312247 |
| 2024-08-15 | 15.09 | $29.22 | 315746 |
| 2024-08-14 | 15.42 | $28.10 | 249505 |
| 2024-08-13 | 16.17 | $28.27 | 368425 |
| 2024-08-12 | 16.94 | $27.14 | 399300 |
| 2024-08-09 | 17.71 | $28.12 | 265600 |
| 2024-08-08 | 18.24 | $28.17 | 342100 |
| 2024-08-07 | 18.86 | $27.73 | 464000 |
| 2024-08-06 | 19.50 | $28.53 | 728500 |
| 2024-08-05 | 20.26 | $28.22 | 882400 |
| 2024-08-02 | 21.22 | $29.37 | 511841 |
| 2024-08-01 | 21.27 | $30.19 | 611200 |
| 2024-07-31 | 20.67 | $31.02 | 771300 |
| 2024-07-30 | 19.49 | $30.12 | 512000 |
| 2024-07-29 | 18.69 | $30.07 | 575000 |
| 2024-07-26 | 18.04 | $29.85 | 378100 |
| 2024-07-25 | 17.35 | $29.69 | 518100 |
| 2024-07-24 | 16.68 | $28.33 | 367404 |
| 2024-07-23 | 16.21 | $29.28 | 424736 |
| 2024-07-22 | 15.28 | $28.93 | 510440 |
| 2024-07-19 | 14.50 | $28.54 | 450829 |
| 2024-07-18 | 13.44 | $28.91 | 510000 |
| 2024-07-17 | 12.04 | $29.41 | 588522 |
| 2024-07-16 | 10.97 | $28.57 | 550827 |
| 2024-07-15 | 10.19 | $27.72 | 504346 |
| 2024-07-12 | 9.67 | $27.31 | 365707 |
| 2024-07-11 | 9.24 | $27.10 | 453318 |
| 2024-07-10 | 9.29 | $25.99 | 328200 |
| 2024-07-09 | 9.40 | $25.91 | 373100 |
| 2024-07-08 | 9.58 | $26.53 | 382100 |
| 2024-07-05 | 9.99 | $26.13 | 378600 |
| 2024-07-03 | 10.32 | $26.24 | 250442 |
| 2024-07-02 | 10.74 | $26.47 | 407500 |
| 2024-07-01 | 11.17 | $26.46 | 518510 |
| 2024-06-28 | 11.72 | $26.49 | 887400 |
| 2024-06-27 | 12.29 | $26.42 | 722856 |
| 2024-06-26 | 12.74 | $26.15 | 997526 |
| 2024-06-25 | 12.87 | $25.64 | 487843 |
| 2024-06-24 | 12.83 | $26.00 | 443400 |
| 2024-06-21 | 13.45 | $25.60 | 1.8M |
| 2024-06-20 | 13.60 | $25.10 | 391019 |
| 2024-06-18 | 13.57 | $25.19 | 396000 |
| 2024-06-17 | 13.57 | $25.09 | 363907 |
| 2024-06-14 | 13.27 | $25.09 | 286716 |
| 2024-06-13 | 12.99 | $25.42 | 299600 |
| 2024-06-12 | 12.82 | $25.76 | 357040 |
| 2024-06-11 | 12.96 | $25.19 | 321223 |
| 2024-06-10 | 12.38 | $25.47 | 331100 |
| 2024-06-07 | 11.81 | $25.82 | 335800 |
| 2024-06-06 | 11.54 | $26.14 | 277700 |
| 2024-06-05 | 11.46 | $26.75 | 332643 |
| 2024-06-04 | 11.59 | $26.95 | 402545 |
| 2024-06-03 | 11.79 | $27.81 | 463300 |
| 2024-05-31 | 12.16 | $27.58 | 507700 |
| 2024-05-30 | 12.75 | $27.23 | 495649 |
| 2024-05-29 | 13.25 | $25.92 | 284800 |
| 2024-05-28 | 13.15 | $26.67 | 302742 |
| 2024-05-24 | 13.54 | $26.86 | 435800 |
| 2024-05-23 | 13.83 | $26.46 | 389337 |
| 2024-05-22 | 14.14 | $26.99 | 346503 |
| 2024-05-21 | 14.63 | $27.58 | 558100 |
| 2024-05-20 | 15.34 | $27.48 | 656218 |
| 2024-05-17 | 15.99 | $28.67 | 929900 |
| 2024-05-16 | 16.03 | $28.34 | 585140 |
| 2024-05-15 | 16.15 | $28.25 | 375435 |
| 2024-05-14 | 16.61 | $27.86 | 406200 |
| 2024-05-13 | 16.98 | $27.56 | 327922 |
| 2024-05-10 | 17.62 | $27.33 | 344600 |
| 2024-05-09 | 18.40 | $27.41 | 414900 |
| 2024-05-08 | 19.36 | $26.90 | 392000 |
| 2024-05-07 | 20.07 | $26.67 | 449241 |
| 2024-05-06 | 20.98 | $26.81 | 519025 |
| 2024-05-03 | 21.93 | $26.20 | 584300 |
| 2024-05-02 | 22.71 | $26.16 | 387217 |
| 2024-05-01 | 23.17 | $25.32 | 445807 |
| 2024-04-30 | 23.54 | $25.43 | 399917 |
| 2024-04-29 | 23.98 | $26.19 | 420214 |
| 2024-04-26 | 24.62 | $25.73 | 648206 |
| 2024-04-25 | 25.18 | $25.36 | 1.2M |
| 2024-04-24 | 25.40 | $25.35 | 589267 |
| 2024-04-23 | 25.72 | $26.16 | 572731 |
| 2024-04-22 | 26.24 | $25.55 | 381500 |
| 2024-04-19 | 26.23 | $25.12 | 408330 |
| 2024-04-18 | 25.90 | $24.78 | 498200 |
| 2024-04-17 | 25.41 | $24.50 | 544600 |
| 2024-04-16 | 24.89 | $24.56 | 584532 |
| 2024-04-15 | 24.34 | $25.03 | 670546 |
| 2024-04-12 | 23.88 | $25.98 | 512735 |
| 2024-04-11 | 23.73 | $26.12 | 447500 |
| 2024-04-10 | 23.39 | $25.72 | 647337 |
| 2024-04-09 | 23.04 | $27.72 | 591876 |
| 2024-04-08 | 23.20 | $27.21 | 422046 |
| 2024-04-05 | 23.10 | $26.75 | 705200 |
| 2024-04-04 | 22.92 | $26.89 | 781100 |
| 2024-04-03 | 22.81 | $26.67 | 802800 |
| 2024-04-02 | 22.42 | $25.98 | 1.2M |
| 2024-04-01 | 21.94 | $26.14 | 1.3M |
| 2024-03-28 | 21.32 | $24.76 | 3.3M |
| 2024-03-27 | 20.49 | $30.53 | 1.1M |
| 2024-03-26 | 20.25 | $29.98 | 867024 |
| 2024-03-25 | 20.35 | $29.88 | 1.3M |
| 2024-03-22 | 20.46 | $29.58 | 657946 |
| 2024-03-21 | 20.75 | $29.88 | 758200 |
| 2024-03-20 | 20.61 | $30.47 | 727300 |
| 2024-03-19 | 20.46 | $30.15 | 714100 |
| 2024-03-18 | 20.47 | $29.88 | 1.6M |
| 2024-03-15 | 20.22 | $30.44 | 7.9M |
| 2024-03-14 | 20.24 | $29.96 | 838500 |
| 2024-03-13 | 20.42 | $30.19 | 616900 |
| 2024-03-12 | 20.61 | $29.61 | 600700 |
| 2024-03-11 | 21.09 | $29.60 | 770018 |
| 2024-03-08 | 21.48 | $30.35 | 1.3M |
| 2024-03-07 | 21.43 | $29.57 | 879109 |
| 2024-03-06 | 21.87 | $29.40 | 2.0M |
| 2024-03-05 | 22.33 | $30.13 | 900647 |
| 2024-03-04 | 22.42 | $30.00 | 630477 |
| 2024-03-01 | 22.39 | $29.68 | 593205 |
| 2024-02-29 | 22.36 | $30.55 | 1.4M |
| 2024-02-28 | 21.66 | $30.15 | 647600 |
| 2024-02-27 | 21.10 | $30.28 | 486900 |
| 2024-02-26 | 20.56 | $29.35 | 361218 |
| 2024-02-23 | 20.36 | $29.41 | 433318 |
| 2024-02-22 | 20.16 | $29.39 | 448200 |
| 2024-02-21 | 20.03 | $29.04 | 509940 |
| 2024-02-20 | 19.99 | $28.69 | 602794 |
| 2024-02-16 | 19.80 | $30.05 | 658000 |
| 2024-02-15 | 18.74 | $30.44 | 756900 |
| 2024-02-14 | 17.63 | $28.95 | 528700 |
| 2024-02-13 | 17.07 | $27.70 | 753400 |
| 2024-02-12 | 17.06 | $28.61 | 522600 |
| 2024-02-09 | 16.59 | $27.48 | 563026 |
| 2024-02-08 | 16.95 | $27.30 | 545100 |
| 2024-02-07 | 17.47 | $26.82 | 442819 |
| 2024-02-06 | 18.27 | $26.74 | 395845 |
| 2024-02-05 | 19.02 | $26.74 | 413739 |
| 2024-02-02 | 20.00 | $26.92 | 559036 |
| 2024-02-01 | 20.70 | $27.27 | 527030 |
| 2024-01-31 | 21.44 | $26.59 | 614206 |
| 2024-01-30 | 22.11 | $27.73 | 672900 |
| 2024-01-29 | 22.44 | $27.42 | 545100 |
| 2024-01-26 | 22.99 | $27.04 | 674600 |
| 2024-01-25 | 23.33 | $27.21 | 642400 |
| 2024-01-24 | 23.55 | $26.82 | 564526 |
| 2024-01-23 | 23.80 | $27.00 | 680505 |
| 2024-01-22 | 23.85 | $26.87 | 787041 |
| 2024-01-19 | 24.22 | $25.44 | 565914 |
| 2024-01-18 | 25.37 | $24.90 | 731800 |
| 2024-01-17 | 26.34 | $24.75 | 582715 |
| 2024-01-16 | 27.23 | $25.05 | 519800 |
| 2024-01-12 | 28.42 | $25.47 | 412700 |
| 2024-01-11 | 29.81 | $25.81 | 611500 |
| 2024-01-10 | 31.12 | $25.73 | 597200 |
| 2024-01-09 | 32.43 | $25.89 | 510320 |
| 2024-01-08 | 33.91 | $26.17 | 653400 |
| 2024-01-05 | 34.64 | $25.98 | 600121 |
| 2024-01-04 | 35.41 | $26.37 | 600100 |
| 2024-01-03 | 35.95 | $26.45 | 905848 |
| 2024-01-02 | 36.57 | $26.49 | 545000 |
| 2023-12-29 | 37.20 | $26.68 | 558400 |
| 2023-12-28 | 37.39 | $26.75 | 606158 |
| 2023-12-27 | 37.50 | $27.13 | 475116 |
| 2023-12-26 | 37.26 | $27.57 | 607900 |
| 2023-12-22 | 36.82 | $28.00 | 905900 |
| 2023-12-21 | 35.80 | $28.10 | 1.5M |
| 2023-12-20 | 34.73 | $29.00 | 1.6M |
| 2023-12-19 | 34.06 | $28.95 | 811838 |
| 2023-12-18 | 33.65 | $28.80 | 823047 |
| 2023-12-15 | 33.16 | $28.55 | 2.2M |
| 2023-12-14 | 32.63 | $29.61 | 791900 |
| 2023-12-13 | 31.42 | $28.40 | 1.0M |
| 2023-12-12 | 30.57 | $27.63 | 486700 |
| 2023-12-11 | 29.99 | $27.70 | 563417 |
| 2023-12-08 | 29.39 | $27.82 | 463403 |
| 2023-12-07 | 28.61 | $27.84 | 587934 |
| 2023-12-06 | 27.85 | $27.29 | 573100 |
| 2023-12-05 | 27.10 | $27.06 | 424000 |
| 2023-12-04 | 26.51 | $27.17 | 608016 |
| 2023-12-01 | 25.89 | $26.66 | 997700 |
| 2023-11-30 | 25.49 | $25.80 | 369300 |
| 2023-11-29 | 25.53 | $25.79 | 306425 |
| 2023-11-28 | 25.58 | $25.37 | 283049 |
| 2023-11-27 | 25.84 | $25.64 | 278325 |
| 2023-11-24 | 26.12 | $25.59 | 137034 |
| 2023-11-22 | 26.10 | $25.70 | 286700 |
| 2023-11-21 | 26.08 | $25.83 | 461000 |
| 2023-11-20 | 26.13 | $25.80 | 429904 |
| 2023-11-17 | 26.25 | $25.01 | 413114 |
| 2023-11-16 | 26.73 | $24.77 | 310625 |
| 2023-11-15 | 27.13 | $25.53 | 402603 |
| 2023-11-14 | 26.99 | $25.57 | 371100 |
| 2023-11-13 | 26.99 | $23.95 | 291600 |
| 2023-11-10 | 27.69 | $24.19 | 274100 |
| 2023-11-09 | 28.33 | $23.89 | 321343 |
| 2023-11-08 | 29.01 | $24.50 | 329733 |
| 2023-11-07 | 29.28 | $24.37 | 239300 |
| 2023-11-06 | 29.56 | $24.57 | 311500 |
| 2023-11-03 | 29.70 | $24.90 | 487612 |
| 2023-11-02 | 29.59 | $24.33 | 355531 |
| 2023-11-01 | 29.83 | $23.81 | 477500 |
| 2023-10-31 | 30.30 | $23.50 | 427900 |
| 2023-10-30 | 30.98 | $23.03 | 486000 |
| 2023-10-27 | 31.79 | $22.61 | 484200 |
| 2023-10-26 | 32.76 | $22.98 | 499500 |
| 2023-10-25 | 33.50 | $22.91 | 506813 |
| 2023-10-24 | 34.46 | $23.05 | 595800 |
| 2023-10-23 | 35.28 | $22.90 | 633900 |
| 2023-10-20 | 36.15 | $23.04 | 633600 |
| 2023-10-19 | 36.87 | $23.55 | 676400 |
| 2023-10-18 | 37.41 | $24.21 | 688746 |
| 2023-10-17 | 37.59 | $25.92 | 737131 |
| 2023-10-16 | 36.99 | $25.26 | 764300 |
| 2023-10-13 | 36.60 | $24.50 | 549800 |
| 2023-10-12 | 36.34 | $24.82 | 578200 |
| 2023-10-11 | 35.97 | $25.53 | 698134 |
| 2023-10-10 | 35.02 | $25.24 | 946923 |
| 2023-10-09 | 34.03 | $24.45 | 681417 |
| 2023-10-06 | 33.22 | $23.91 | 860900 |
| 2023-10-05 | 32.51 | $23.58 | 617231 |
| 2023-10-04 | 31.88 | $23.66 | 624600 |
| 2023-10-03 | 31.21 | $23.65 | 823300 |
| 2023-10-02 | 30.45 | $23.62 | 1.3M |
| 2023-09-29 | 29.65 | $24.45 | 1.2M |
| 2023-09-28 | 28.63 | $23.46 | 1.9M |
| 2023-09-27 | 27.56 | $24.51 | 7.6M |
| 2023-09-26 | 26.07 | $19.15 | 913202 |
| 2023-09-25 | 26.47 | $19.75 | 550600 |
| 2023-09-22 | 26.81 | $19.98 | 732411 |
| 2023-09-21 | 26.40 | $20.35 | 1.0M |
| 2023-09-20 | 26.01 | $19.89 | 768800 |
| 2023-09-19 | 25.74 | $19.01 | 502900 |
| 2023-09-18 | 26.15 | $18.14 | 336700 |
| 2023-09-15 | 27.17 | $18.18 | 1.6M |
| 2023-09-14 | 28.21 | $18.55 | 630074 |
| 2023-09-13 | 29.30 | $17.39 | 444700 |
| 2023-09-12 | 30.15 | $17.03 | 378700 |
| 2023-09-11 | 30.63 | $16.70 | 618700 |
| 2023-09-08 | 31.13 | $16.98 | 628039 |
| 2023-09-07 | 32.00 | $17.35 | 655916 |
| 2023-09-06 | 33.22 | $18.32 | 417302 |
| 2023-09-05 | 34.49 | $18.57 | 641700 |
| 2023-09-01 | 35.53 | $19.37 | 594900 |
| 2023-08-31 | 35.53 | $19.10 | 432600 |
| 2023-08-30 | 35.70 | $19.25 | 317732 |
| 2023-08-29 | 35.97 | $18.85 | 442100 |
| 2023-08-28 | 36.71 | $18.68 | 312700 |
| 2023-08-25 | 37.49 | $18.45 | 411600 |
| 2023-08-24 | 38.73 | $18.23 | 556348 |
| 2023-08-23 | 40.03 | $18.51 | 422107 |
| 2023-08-22 | 41.59 | $18.49 | 439535 |
| 2023-08-21 | 43.24 | $18.68 | 429204 |
| 2023-08-18 | 44.52 | $19.05 | 491623 |
| 2023-08-17 | 45.69 | $19.19 | 433000 |
| 2023-08-16 | 46.30 | $19.52 | 447101 |
| 2023-08-15 | 46.38 | $19.82 | 380300 |
| 2023-08-14 | 46.11 | $20.07 | 401600 |
| 2023-08-11 | 45.82 | $20.09 | 431600 |
| 2023-08-10 | 45.24 | $20.07 | 394000 |
| 2023-08-09 | 44.59 | $19.94 | 374600 |
| 2023-08-08 | 44.04 | $19.76 | 370400 |
| 2023-08-07 | 43.63 | $19.91 | 377439 |
| 2023-08-04 | 42.68 | $19.73 | 373300 |
| 2023-08-03 | 41.43 | $19.98 | 601048 |
| 2023-08-02 | 40.18 | $19.77 | 571300 |
| 2023-08-01 | 38.87 | $19.87 | 599400 |
| 2023-07-31 | 37.51 | $19.57 | 527100 |
| 2023-07-28 | 36.16 | $19.37 | 485031 |
| 2023-07-27 | 34.76 | $19.22 | 738224 |
| 2023-07-26 | 33.29 | $19.56 | 680121 |
| 2023-07-25 | 31.79 | $19.15 | 687900 |
| 2023-07-24 | 30.35 | $18.96 | 1.4M |
| 2023-07-21 | 28.93 | $18.29 | 1.2M |
| 2023-07-20 | 27.59 | $17.63 | 769613 |
| 2023-07-19 | 26.56 | $17.86 | 864428 |
| 2023-07-18 | 25.46 | $17.29 | 772500 |
| 2023-07-17 | 24.56 | $16.89 | 752301 |
| 2023-07-14 | 23.69 | $17.07 | 1.5M |
| 2023-07-13 | 22.64 | $17.48 | 2.5M |
| 2023-07-12 | 21.54 | $16.46 | 1.5M |
| 2023-07-11 | 21.29 | $15.92 | 1.4M |
| 2023-07-10 | 21.52 | $15.33 | 901600 |
| 2023-07-07 | 21.94 | $15.35 | 837042 |
| 2023-07-06 | 22.63 | $15.02 | 571900 |
| 2023-07-05 | 23.58 | $15.10 | 860159 |
| 2023-07-03 | 24.59 | $15.16 | 258400 |
| 2023-06-30 | 25.75 | $14.78 | 449041 |
| 2023-06-29 | 26.74 | $14.66 | 642400 |
| 2023-06-28 | 27.66 | $14.37 | 805000 |
| 2023-06-27 | 28.28 | $14.54 | 610200 |
| 2023-06-26 | 28.94 | $14.24 | 1.4M |
| 2023-06-23 | 29.39 | $14.39 | 1.4M |
| 2023-06-22 | 30.01 | $14.61 | 1.1M |
| 2023-06-21 | 30.66 | $14.19 | 701400 |
| 2023-06-20 | 31.34 | $14.29 | 695321 |
| 2023-06-16 | 31.91 | $14.62 | 1.6M |
| 2023-06-15 | 32.67 | $14.56 | 737007 |
| 2023-06-14 | 33.27 | $14.37 | 599800 |
| 2023-06-13 | 33.98 | $14.60 | 1.6M |
| 2023-06-12 | 34.60 | $14.42 | 638100 |
| 2023-06-09 | 35.17 | $14.40 | 564825 |
| 2023-06-08 | 35.81 | $14.60 | 835900 |
| 2023-06-07 | 36.59 | $15.27 | 1.1M |
| 2023-06-06 | 37.56 | $14.68 | 863917 |
| 2023-06-05 | 38.20 | $13.81 | 901000 |
| 2023-06-02 | 38.06 | $14.24 | 721300 |
| 2023-06-01 | 37.94 | $13.53 | 838415 |
| 2023-05-31 | 37.16 | $13.55 | 1.0M |
| 2023-05-30 | 36.42 | $14.26 | 848549 |
| 2023-05-26 | 35.94 | $14.69 | 565928 |
| 2023-05-25 | 35.64 | $14.51 | 814700 |
| 2023-05-24 | 35.34 | $14.80 | 783775 |
| 2023-05-23 | 35.15 | $15.46 | 627520 |
| 2023-05-22 | 35.35 | $15.61 | 594800 |
| 2023-05-19 | 35.62 | $15.75 | 795300 |
| 2023-05-18 | 36.06 | $16.52 | 703824 |
| 2023-05-17 | 36.63 | $16.00 | 587945 |
| 2023-05-16 | 36.63 | $15.45 | 593148 |
| 2023-05-15 | 36.64 | $16.27 | 576340 |
| 2023-05-12 | 37.07 | $16.31 | 628800 |
| 2023-05-11 | 37.53 | $16.67 | 604600 |
| 2023-05-10 | 38.21 | $16.58 | 869100 |
| 2023-05-09 | 38.94 | $16.69 | 726037 |
| 2023-05-08 | 39.26 | $16.77 | 980933 |
| 2023-05-05 | 39.59 | $15.89 | 1.4M |
| 2023-05-04 | 38.76 | $15.29 | 846137 |
| 2023-05-03 | 37.88 | $16.18 | 726495 |
| 2023-05-02 | 37.34 | $16.43 | 549032 |
| 2023-05-01 | 36.82 | $16.86 | 833900 |
| 2023-04-28 | 36.47 | $17.01 | 389215 |
| 2023-04-27 | 36.20 | $16.77 | 341600 |
| 2023-04-26 | 35.37 | $16.37 | 353126 |
| 2023-04-25 | 34.50 | $16.81 | 471803 |
| 2023-04-24 | 33.79 | $17.45 | 406741 |
| 2023-04-21 | 33.28 | $17.35 | 498300 |
| 2023-04-20 | 32.43 | $17.14 | 581348 |
| 2023-04-19 | 31.55 | $17.77 | 612900 |
| 2023-04-18 | 30.82 | $17.94 | 630876 |
| 2023-04-17 | 30.21 | $18.49 | 683700 |
| 2023-04-14 | 29.51 | $17.99 | 615718 |
| 2023-04-13 | 28.76 | $18.48 | 603044 |
| 2023-04-12 | 28.18 | $18.34 | 792900 |
| 2023-04-11 | 27.58 | $18.56 | 1.2M |
| 2023-04-10 | 26.68 | $18.17 | 609137 |
| 2023-04-06 | 25.68 | $18.36 | 407400 |
| 2023-04-05 | 24.72 | $18.49 | 590600 |
| 2023-04-04 | 23.76 | $19.01 | 672200 |
| 2023-04-03 | 22.96 | $20.26 | 441508 |
| 2023-03-31 | 22.69 | $20.45 | 700800 |
| 2023-03-30 | 22.12 | $19.98 | 415130 |
| 2023-03-29 | 21.52 | $19.98 | 505900 |
| 2023-03-28 | 20.79 | $20.16 | 520304 |
| 2023-03-27 | 20.15 | $20.40 | 609800 |
| 2023-03-24 | 19.47 | $19.94 | 778509 |
| 2023-03-23 | 18.19 | $19.73 | 1.0M |
| 2023-03-22 | 16.84 | $20.64 | 588330 |
| 2023-03-21 | 16.41 | $20.82 | 610746 |
| 2023-03-20 | 16.04 | $20.39 | 719847 |
| 2023-03-17 | 15.65 | $20.81 | 2.3M |
| 2023-03-16 | 15.46 | $21.15 | 780200 |
| 2023-03-15 | 15.27 | $21.08 | 627825 |
| 2023-03-14 | 14.84 | $21.27 | 779700 |
| 2023-03-13 | 14.65 | $21.18 | 508426 |
| 2023-03-10 | 14.29 | $22.44 | 502020 |
| 2023-03-09 | 14.49 | $22.91 | 358400 |
| 2023-03-08 | 15.20 | $23.26 | 448419 |
| 2023-03-07 | 15.95 | $23.27 | 577402 |
| 2023-03-06 | 16.67 | $22.79 | 799521 |
| 2023-03-03 | 17.44 | $25.16 | 503800 |
| 2023-03-02 | 16.87 | $24.18 | 441904 |
| 2023-03-01 | 17.02 | $24.13 | 278212 |
| 2023-02-28 | 16.76 | $23.87 | 415700 |
| 2023-02-27 | 16.38 | $23.75 | 253600 |
| 2023-02-24 | 15.99 | $23.62 | 370600 |
| 2023-02-23 | 15.86 | $23.92 | 277700 |
| 2023-02-22 | 15.61 | $23.62 | 439149 |
| 2023-02-21 | 15.53 | $23.38 | 426100 |
| 2023-02-17 | 15.48 | $24.09 | 275800 |
| 2023-02-16 | 15.37 | $23.73 | 305308 |
| 2023-02-15 | 15.39 | $23.73 | 293549 |
| 2023-02-14 | 15.43 | $23.44 | 331900 |
| 2023-02-13 | 15.66 | $23.44 | 243000 |
| 2023-02-10 | 15.98 | $22.92 | 345142 |
| 2023-02-09 | 16.58 | $22.62 | 251000 |
| 2023-02-08 | 16.99 | $23.09 | 260326 |
| 2023-02-07 | 17.07 | $23.65 | 316500 |
| 2023-02-06 | 17.15 | $23.20 | 333515 |
| 2023-02-03 | 17.24 | $24.12 | 649500 |
| 2023-02-02 | 16.80 | $24.15 | 635745 |
| 2023-02-01 | 16.00 | $23.97 | 804720 |
| 2023-01-31 | 15.51 | $23.88 | 364210 |
| 2023-01-30 | 15.06 | $22.84 | 363509 |
| 2023-01-27 | 14.85 | $23.16 | 262001 |
| 2023-01-26 | 14.67 | $22.77 | 299900 |
| 2023-01-25 | 14.68 | $22.70 | 298021 |
| 2023-01-24 | 14.82 | $22.75 | 292415 |
| 2023-01-23 | 14.86 | $22.83 | 402720 |
| 2023-01-20 | 14.75 | $22.53 | 398700 |
| 2023-01-19 | 14.94 | $21.94 | 454413 |
| 2023-01-18 | 15.08 | $22.59 | 435713 |
| 2023-01-17 | 14.61 | $23.57 | 651600 |
| 2023-01-13 | 14.14 | $22.73 | 425500 |
| 2023-01-12 | 14.04 | $23.04 | 532031 |
| 2023-01-11 | 13.94 | $22.44 | 537500 |
| 2023-01-10 | 13.99 | $22.21 | 437300 |
| 2023-01-09 | 14.25 | $22.17 | 855700 |
| 2023-01-06 | 14.53 | $21.70 | 576421 |
| 2023-01-05 | 14.99 | $21.67 | 522200 |
| 2023-01-04 | 15.74 | $21.20 | 423900 |
| 2023-01-03 | 16.21 | $21.26 | 509927 |
| 2022-12-30 | 16.71 | $21.01 | 523700 |
| 2022-12-29 | 17.55 | $21.08 | 557800 |
| 2022-12-28 | 18.43 | $20.49 | 466700 |
| 2022-12-27 | 19.33 | $21.26 | 531400 |
| 2022-12-23 | 20.15 | $21.13 | 893014 |
| 2022-12-22 | 21.18 | $20.85 | 1.9M |
| 2022-12-21 | 22.19 | $18.27 | 955249 |
| 2022-12-20 | 22.03 | $18.16 | 945036 |
| 2022-12-19 | 21.63 | $17.48 | 934700 |
| 2022-12-16 | 21.27 | $18.54 | 1.9M |
| 2022-12-15 | 21.22 | $18.86 | 565208 |
| 2022-12-14 | 21.38 | $19.40 | 897600 |
| 2022-12-13 | 21.72 | $19.76 | 1.4M |
| 2022-12-12 | 22.24 | $19.58 | 725119 |
| 2022-12-09 | 22.00 | $18.92 | 566900 |
| 2022-12-08 | 21.57 | $19.01 | 806800 |
| 2022-12-07 | 21.11 | $18.84 | 765601 |
| 2022-12-06 | 20.66 | $19.41 | 548534 |
| 2022-12-05 | 20.31 | $19.40 | 1.0M |
| 2022-12-02 | 20.01 | $20.27 | 554000 |
| 2022-12-01 | 19.81 | $20.32 | 797353 |
| 2022-11-30 | 19.81 | $20.39 | 1.5M |
| 2022-11-29 | 19.75 | $22.37 | 377200 |
| 2022-11-28 | 20.47 | $22.07 | 551016 |
| 2022-11-25 | 21.23 | $22.89 | 115000 |
| 2022-11-23 | 21.65 | $23.07 | 395630 |
| 2022-11-22 | 22.09 | $22.72 | 502303 |
| 2022-11-21 | 22.63 | $22.80 | 464000 |
| 2022-11-18 | 23.20 | $22.64 | 528100 |
| 2022-11-17 | 23.72 | $22.78 | 355800 |
| 2022-11-16 | 24.59 | $22.77 | 559100 |
| 2022-11-15 | 25.29 | $23.62 | 392300 |
| 2022-11-14 | 25.51 | $23.35 | 565700 |
| 2022-11-11 | 25.80 | $24.01 | 663800 |
| 2022-11-10 | 26.11 | $23.04 | 756000 |
| 2022-11-09 | 26.86 | $20.51 | 518400 |
| 2022-11-08 | 28.00 | $21.48 | 425239 |
| 2022-11-07 | 29.40 | $21.56 | 720300 |
| 2022-11-04 | 30.84 | $20.83 | 623120 |
| 2022-11-03 | 32.03 | $20.27 | 638700 |
| 2022-11-02 | 32.96 | $20.28 | 755738 |
| 2022-11-01 | 34.17 | $21.21 | 765249 |
| 2022-10-31 | 35.83 | $21.18 | 1.1M |
| 2022-10-28 | 37.38 | $20.82 | 865122 |
| 2022-10-27 | 38.78 | $19.96 | 1.0M |
| 2022-10-26 | 39.98 | $19.58 | 921518 |
| 2022-10-25 | 40.98 | $19.19 | 872600 |
| 2022-10-24 | 41.77 | $18.18 | 702345 |
| 2022-10-21 | 41.72 | $17.90 | 1.2M |
| 2022-10-20 | 41.59 | $17.49 | 1.0M |
| 2022-10-19 | 41.55 | $18.03 | 1.5M |
| 2022-10-18 | 41.57 | $18.20 | 1.5M |
| 2022-10-17 | 41.68 | $17.86 | 17.3M |
| 2022-10-14 | 41.72 | $17.70 | 4.3M |
| 2022-10-13 | 41.64 | $17.00 | 1.3M |
| 2022-10-12 | 41.06 | $17.29 | 703926 |
| 2022-10-11 | 40.55 | $17.30 | 679600 |
| 2022-10-10 | 40.02 | $17.39 | 516400 |
| 2022-10-07 | 39.51 | $17.36 | 1.0M |
| 2022-10-06 | 38.87 | $17.86 | 646925 |
| 2022-10-05 | 38.40 | $18.33 | 1.0M |
| 2022-10-04 | 37.89 | $18.56 | 2.1M |
| 2022-10-03 | 37.41 | $16.97 | 2.1M |
| 2022-09-30 | 35.94 | $15.60 | 2.5M |
| 2022-09-29 | 34.39 | $16.96 | 3.1M |
| 2022-09-28 | 32.87 | $19.87 | 979400 |
| 2022-09-27 | 31.74 | $19.11 | 876436 |
| 2022-09-26 | 30.29 | $19.20 | 936100 |
| 2022-09-23 | 28.81 | $19.90 | 1.3M |
| 2022-09-22 | 27.33 | $21.42 | 994600 |
| 2022-09-21 | 26.07 | $22.10 | 622800 |
| 2022-09-20 | 24.98 | $22.57 | 901646 |
| 2022-09-19 | 23.92 | $23.97 | 697128 |
| 2022-09-16 | 23.12 | $23.83 | 1.1M |
| 2022-09-15 | 22.33 | $24.18 | 1.7M |
| 2022-09-14 | 21.59 | $25.45 | 813900 |
| 2022-09-13 | 21.15 | $25.94 | 873200 |
| 2022-09-12 | 20.80 | $26.80 | 2.4M |
| 2022-09-09 | 20.92 | $27.32 | 516900 |
| 2022-09-08 | 20.75 | $26.69 | 785400 |
| 2022-09-07 | 20.19 | $26.72 | 340501 |
| 2022-09-06 | 19.53 | $26.35 | 446118 |
| 2022-09-02 | 18.70 | $26.27 | 407507 |
| 2022-09-01 | 18.00 | $26.36 | 498024 |
| 2022-08-31 | 17.26 | $27.68 | 316003 |
| 2022-08-30 | 17.15 | $28.82 | 201609 |
| 2022-08-29 | 17.47 | $29.18 | 209039 |
| 2022-08-26 | 17.76 | $28.99 | 289900 |
| 2022-08-25 | 18.23 | $31.50 | 177319 |
| 2022-08-24 | 18.47 | $30.90 | 423700 |
| 2022-08-23 | 19.07 | $30.77 | 183242 |
| 2022-08-22 | 19.61 | $30.87 | 400646 |
| 2022-08-19 | 20.22 | $31.06 | 297900 |
| 2022-08-18 | 20.48 | $32.30 | 257200 |
| 2022-08-17 | 19.94 | $32.62 | 233119 |
| 2022-08-16 | 19.17 | $33.24 | 289927 |
| 2022-08-15 | 18.21 | $32.70 | 275020 |
| 2022-08-12 | 17.48 | $32.51 | 286900 |
| 2022-08-11 | 16.72 | $31.85 | 222700 |
| 2022-08-10 | 16.02 | $31.28 | 278800 |
| 2022-08-09 | 15.65 | $30.60 | 411631 |
| 2022-08-08 | 15.36 | $31.35 | 397311 |
| 2022-08-05 | 14.48 | $30.90 | 306700 |
| 2022-08-04 | 14.10 | $31.20 | 376000 |
| 2022-08-03 | 13.41 | $31.14 | 527800 |
| 2022-08-02 | 12.73 | $30.54 | 489806 |
| 2022-08-01 | 12.25 | $30.63 | 389300 |
| 2022-07-29 | 11.82 | $30.11 | 482528 |
| 2022-07-28 | 11.47 | $29.68 | 407942 |
| 2022-07-27 | 11.47 | $28.95 | 335320 |
| 2022-07-26 | 11.85 | $28.30 | 325400 |
| 2022-07-25 | 12.32 | $28.27 | 305730 |
| 2022-07-22 | 12.81 | $28.38 | 451000 |
| 2022-07-21 | 13.37 | $28.95 | 335100 |
| 2022-07-20 | 13.96 | $28.61 | 696827 |
| 2022-07-19 | 14.68 | $28.51 | 295800 |
| 2022-07-18 | 15.41 | $27.14 | 305000 |
| 2022-07-15 | 15.88 | $27.32 | 476700 |
| 2022-07-14 | 16.23 | $26.97 | 391800 |
| 2022-07-13 | 16.29 | $27.49 | 358000 |
| 2022-07-12 | 16.52 | $27.75 | 505416 |
| 2022-07-11 | 16.88 | $27.28 | 238100 |
| 2022-07-08 | 17.23 | $27.60 | 399703 |
| 2022-07-07 | 17.62 | $27.49 | 331932 |
| 2022-07-06 | 17.74 | $27.14 | 626245 |
| 2022-07-05 | 17.87 | $27.22 | 807400 |
| 2022-07-01 | 17.73 | $26.41 | 856400 |
| 2022-06-30 | 17.31 | $26.27 | 1.2M |
| 2022-06-29 | 16.87 | $28.00 | 818400 |
| 2022-06-28 | 17.08 | $28.41 | 408500 |
| 2022-06-27 | 17.59 | $29.04 | 504310 |
| 2022-06-24 | 18.23 | $28.66 | 732100 |
| 2022-06-23 | 18.69 | $27.88 | 458500 |
| 2022-06-22 | 18.68 | $26.86 | 511700 |
| 2022-06-21 | 18.25 | $26.78 | 499045 |
| 2022-06-17 | 17.80 | $26.48 | 864900 |
| 2022-06-16 | 17.01 | $25.86 | 439100 |
| 2022-06-15 | 16.18 | $27.61 | 335418 |
| 2022-06-14 | 15.75 | $27.34 | 387900 |
| 2022-06-13 | 15.24 | $27.73 | 353211 |
| 2022-06-10 | 14.87 | $29.48 | 287400 |
| 2022-06-09 | 15.14 | $31.20 | 194200 |
| 2022-06-08 | 15.78 | $31.37 | 283033 |
| 2022-06-07 | 16.26 | $31.81 | 228700 |
| 2022-06-06 | 16.79 | $32.17 | 367824 |
| 2022-06-03 | 17.20 | $31.06 | 365400 |
| 2022-06-02 | 18.09 | $31.38 | 376512 |
| 2022-06-01 | 19.03 | $30.64 | 274000 |
| 2022-05-31 | 19.86 | $30.20 | 632947 |
| 2022-05-27 | 20.48 | $30.65 | 329319 |
| 2022-05-26 | 21.13 | $29.60 | 422700 |
| 2022-05-25 | 21.38 | $28.56 | 260300 |
| 2022-05-24 | 21.09 | $27.68 | 284200 |
| 2022-05-23 | 20.36 | $28.00 | 403537 |
| 2022-05-20 | 19.91 | $28.69 | 401808 |
| 2022-05-19 | 19.52 | $28.54 | 445602 |
| 2022-05-18 | 19.09 | $27.94 | 361800 |
| 2022-05-17 | 18.89 | $29.45 | 317300 |
| 2022-05-16 | 19.02 | $28.53 | 295312 |
| 2022-05-13 | 18.92 | $29.40 | 412400 |
| 2022-05-12 | 18.90 | $28.71 | 455106 |
| 2022-05-11 | 18.30 | $28.05 | 459200 |
| 2022-05-10 | 17.86 | $29.22 | 443000 |
| 2022-05-09 | 17.55 | $29.25 | 775300 |
| 2022-05-06 | 17.39 | $29.99 | 569736 |
| 2022-05-05 | 17.50 | $31.41 | 365100 |
| 2022-05-04 | 18.06 | $33.07 | 489737 |
| 2022-05-03 | 18.70 | $31.16 | 313215 |
| 2022-05-02 | 18.62 | $31.27 | 548100 |
| 2022-04-29 | 18.58 | $31.73 | 361300 |
| 2022-04-28 | 18.96 | $32.96 | 301800 |
| 2022-04-27 | 19.34 | $31.37 | 288009 |
| 2022-04-26 | 19.28 | $31.33 | 317300 |
| 2022-04-25 | 19.32 | $32.85 | 292500 |
| 2022-04-22 | 19.40 | $32.61 | 295545 |
| 2022-04-21 | 19.86 | $32.80 | 251400 |
| 2022-04-20 | 20.39 | $33.36 | 234708 |
| 2022-04-19 | 21.19 | $33.51 | 563100 |
| 2022-04-18 | 21.90 | $32.19 | 280023 |
| 2022-04-14 | 22.07 | $32.57 | 272130 |
| 2022-04-13 | 22.51 | $33.14 | 269900 |
| 2022-04-12 | 22.70 | $32.19 | 303739 |
| 2022-04-11 | 22.90 | $32.34 | 302000 |
| 2022-04-08 | 23.04 | $32.33 | 290600 |
| 2022-04-07 | 23.30 | $32.31 | 331123 |
| 2022-04-06 | 23.24 | $32.35 | 560700 |
| 2022-04-05 | 23.18 | $32.65 | 515407 |
| 2022-04-04 | 23.42 | $33.99 | 314703 |
| 2022-04-01 | 23.85 | $34.41 | 503400 |
| 2022-03-31 | 24.63 | $34.56 | 531700 |
| 2022-03-30 | 25.46 | $34.67 | 1.2M |
| 2022-03-29 | 26.37 | $32.99 | 603000 |
| 2022-03-28 | 25.57 | $31.33 | 449803 |
| 2022-03-25 | 24.40 | $32.16 | 366442 |
| 2022-03-24 | 23.31 | $32.05 | 454300 |
| 2022-03-23 | 22.16 | $32.58 | 298600 |
| 2022-03-22 | 21.19 | $33.69 | 284400 |
| 2022-03-21 | 20.43 | $33.98 | 374423 |
| 2022-03-18 | 19.71 | $35.09 | 807332 |
| 2022-03-17 | 19.16 | $35.26 | 472500 |
| 2022-03-16 | 18.59 | $35.09 | 483850 |
| 2022-03-15 | 17.69 | $33.31 | 668700 |
| 2022-03-14 | 16.57 | $34.14 | 408000 |
| 2022-03-11 | 15.55 | $34.15 | 434300 |
| 2022-03-10 | 14.60 | $35.20 | 450200 |
| 2022-03-09 | 13.34 | $35.62 | 583900 |
| 2022-03-08 | 12.34 | $34.86 | 718000 |
| 2022-03-07 | 11.26 | $36.29 | 430730 |
| 2022-03-04 | 10.48 | $37.98 | 297200 |
| 2022-03-03 | 10.16 | $39.09 | 269922 |
| 2022-03-02 | 10.05 | $39.13 | 303700 |
| 2022-03-01 | 9.76 | $37.32 | 389340 |
| 2022-02-28 | 9.26 | $38.88 | 439700 |
| 2022-02-25 | 9.15 | $38.86 | 356027 |
| 2022-02-24 | 8.96 | $38.38 | 371600 |
| 2022-02-23 | 8.55 | $38.34 | 312500 |
| 2022-02-22 | 8.98 | $39.15 | 330000 |
| 2022-02-18 | 9.09 | $40.59 | 311600 |
| 2022-02-17 | 8.54 | $40.66 | 330812 |
| 2022-02-16 | 7.97 | $41.33 | 447300 |
| 2022-02-15 | 7.27 | $40.54 | 503500 |
| 2022-02-14 | 6.89 | $38.84 | 494700 |
| 2022-02-11 | 7.21 | $38.09 | 308806 |
| 2022-02-10 | 7.52 | $38.22 | 410500 |
| 2022-02-09 | 7.85 | $39.32 | 421642 |
| 2022-02-08 | 7.73 | $38.75 | 413623 |
| 2022-02-07 | 8.00 | $37.46 | 329017 |
| 2022-02-04 | 8.23 | $37.10 | 301100 |
| 2022-02-03 | 8.14 | $37.36 | 342100 |
| 2022-02-02 | 8.55 | $38.12 | 407100 |
| 2022-02-01 | 8.67 | $38.76 | 367300 |
| 2022-01-31 | 8.81 | $38.62 | 616416 |
| 2022-01-28 | 9.02 | $38.19 | 701100 |
| 2022-01-27 | 9.39 | $36.70 | 495040 |
| 2022-01-26 | 9.76 | $37.47 | 690700 |
| 2022-01-25 | 9.93 | $37.46 | 953520 |
| 2022-01-24 | 10.37 | $38.29 | 654144 |
| 2022-01-21 | 10.84 | $36.61 | 811224 |
| 2022-01-20 | 11.13 | $36.89 | 767700 |
| 2022-01-19 | 11.66 | $36.92 | 922100 |
| 2022-01-18 | 11.95 | $36.93 | 520800 |
| 2022-01-14 | 12.26 | $37.34 | 369602 |
| 2022-01-13 | 12.48 | $36.87 | 331800 |
| 2022-01-12 | 12.71 | $36.24 | 544400 |
| 2022-01-11 | 12.71 | $36.49 | 340519 |
| 2022-01-10 | 12.50 | $35.71 | 588442 |
| 2022-01-07 | 12.00 | $35.73 | 854134 |
| 2022-01-06 | 11.54 | $36.90 | 1.1M |
| 2022-01-05 | 11.29 | $37.72 | 1.1M |
| 2022-01-04 | 11.11 | $39.19 | 532600 |
| 2022-01-03 | 11.33 | $39.82 | 672567 |
| 2021-12-31 | 11.44 | $39.19 | 395200 |
| 2021-12-30 | 11.98 | $38.98 | 417324 |
| 2021-12-29 | 12.55 | $38.54 | 270600 |
| 2021-12-28 | 12.92 | $38.61 | 378000 |
| 2021-12-27 | 13.17 | $38.25 | 286416 |
| 2021-12-23 | 13.21 | $37.56 | 411342 |
| 2021-12-22 | 13.06 | $37.10 | 446400 |
| 2021-12-21 | 12.58 | $36.18 | 493510 |
| 2021-12-20 | 11.68 | $34.22 | 454715 |
| 2021-12-17 | 10.64 | $36.64 | 1.0M |
| 2021-12-16 | 10.37 | $37.52 | 394600 |
| 2021-12-15 | 10.45 | $38.60 | 609813 |
| 2021-12-14 | 10.31 | $38.11 | 544740 |
| 2021-12-13 | 10.42 | $39.35 | 389121 |
| 2021-12-10 | 10.92 | $40.10 | 245100 |
| 2021-12-09 | 11.14 | $40.28 | 425230 |
| 2021-12-08 | 11.57 | $40.41 | 202600 |
| 2021-12-07 | 11.98 | $39.82 | 362948 |
| 2021-12-06 | 12.41 | $39.08 | 421000 |
| 2021-12-03 | 12.67 | $38.31 | 422130 |
| 2021-12-02 | 12.37 | $38.34 | 383200 |
| 2021-12-01 | 11.97 | $37.18 | 679837 |
| 2021-11-30 | 11.55 | $37.94 | 656928 |
| 2021-11-29 | 10.86 | $38.61 | 480835 |
| 2021-11-26 | 10.52 | $38.86 | 346813 |
| 2021-11-24 | 10.15 | $41.14 | 320608 |
| 2021-11-23 | 10.35 | $41.96 | 802223 |
| 2021-11-22 | 10.33 | $42.01 | 562344 |
| 2021-11-19 | 10.14 | $42.01 | 608500 |
| 2021-11-18 | 10.19 | $41.31 | 563700 |
| 2021-11-17 | 10.67 | $41.06 | 853900 |
| 2021-11-16 | 11.18 | $40.67 | 554400 |
| 2021-11-15 | 11.52 | $40.71 | 438400 |
| 2021-11-12 | 11.93 | $40.43 | 426747 |
| 2021-11-11 | 12.31 | $39.67 | 669000 |
| 2021-11-10 | 12.81 | $39.60 | 538516 |
| 2021-11-09 | 13.09 | $39.85 | 366400 |
| 2021-11-08 | 13.33 | $40.48 | 465031 |
| 2021-11-05 | 13.25 | $41.49 | 694300 |
| 2021-11-04 | 13.33 | $39.82 | 715200 |
| 2021-11-03 | 13.54 | $40.61 | 698100 |
| 2021-11-02 | 13.88 | $38.60 | 463000 |
| 2021-11-01 | 14.02 | $39.04 | 428600 |
| 2021-10-29 | 14.18 | $38.92 | 806639 |
| 2021-10-28 | 14.64 | $38.63 | 758100 |
| 2021-10-27 | 14.94 | $37.72 | 639927 |
| 2021-10-26 | 15.26 | $39.00 | 484400 |
| 2021-10-25 | 16.01 | $38.94 | 398800 |
| 2021-10-22 | 16.80 | $39.11 | 434600 |
| 2021-10-21 | 17.64 | $38.84 | 471600 |
| 2021-10-20 | 18.54 | $39.00 | 593300 |
| 2021-10-19 | 19.48 | $38.59 | 524100 |
| 2021-10-18 | 20.15 | $38.19 | 575900 |
| 2021-10-15 | 20.83 | $38.04 | 637500 |
| 2021-10-14 | 21.84 | $37.65 | 530429 |
| 2021-10-13 | 22.41 | $36.96 | 423600 |
| 2021-10-12 | 22.79 | $37.12 | 539900 |
| 2021-10-11 | 23.20 | $37.01 | 487227 |
| 2021-10-08 | 23.71 | $37.35 | 515436 |
| 2021-10-07 | 24.35 | $37.62 | 640900 |
| 2021-10-06 | 25.02 | $37.14 | 650122 |
| 2021-10-05 | 25.33 | $37.83 | 705300 |
| 2021-10-04 | 26.10 | $38.94 | 1.2M |
| 2021-10-01 | 27.12 | $39.55 | 1.5M |
| 2021-09-30 | 28.19 | $37.66 | 1.9M |
| 2021-09-29 | 29.53 | $40.12 | 707800 |
| 2021-09-28 | 30.32 | $39.39 | 399809 |
| 2021-09-27 | 31.13 | $40.46 | 494500 |
| 2021-09-24 | 31.48 | $41.06 | 621924 |
| 2021-09-23 | 31.85 | $40.66 | 668200 |
| 2021-09-22 | 32.38 | $40.43 | 427300 |
| 2021-09-21 | 33.01 | $39.35 | 321800 |
| 2021-09-20 | 33.79 | $40.09 | 362425 |
| 2021-09-17 | 34.56 | $41.44 | 878455 |
| 2021-09-16 | 34.75 | $42.20 | 565200 |
| 2021-09-15 | 34.85 | $41.64 | 545700 |
| 2021-09-14 | 35.21 | $40.50 | 422229 |
| 2021-09-13 | 35.79 | $40.74 | 405719 |
| 2021-09-10 | 36.37 | $40.03 | 434000 |
| 2021-09-09 | 36.97 | $39.97 | 473900 |
| 2021-09-08 | 37.64 | $40.60 | 1.3M |
| 2021-09-07 | 38.33 | $41.88 | 410520 |
| 2021-09-03 | 38.31 | $42.57 | 472802 |
| 2021-09-02 | 38.31 | $42.34 | 339235 |
| 2021-09-01 | 38.22 | $42.16 | 337341 |
| 2021-08-31 | 38.13 | $42.03 | 415600 |
| 2021-08-30 | 38.09 | $42.52 | 223600 |
| 2021-08-27 | 37.83 | $43.48 | 419648 |
| 2021-08-26 | 37.50 | $42.65 | 275800 |
| 2021-08-25 | 37.17 | $43.92 | 683400 |
| 2021-08-24 | 36.55 | $43.37 | 467500 |
| 2021-08-23 | 35.99 | $42.49 | 347700 |
| 2021-08-20 | 35.50 | $41.83 | 321500 |
| 2021-08-19 | 35.05 | $41.08 | 604600 |
| 2021-08-18 | 34.61 | $41.48 | 315936 |
| 2021-08-17 | 34.01 | $42.35 | 425100 |
| 2021-08-16 | 33.31 | $42.47 | 517914 |
| 2021-08-13 | 32.45 | $43.35 | 219624 |
| 2021-08-12 | 31.40 | $43.53 | 433648 |
| 2021-08-11 | 30.21 | $43.34 | 293742 |
| 2021-08-10 | 29.02 | $43.14 | 296800 |
| 2021-08-09 | 27.78 | $42.53 | 685545 |
| 2021-08-06 | 26.40 | $43.12 | 393148 |
| 2021-08-05 | 24.83 | $43.31 | 492100 |
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