Is OR Royalties Inc. (OR.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our OR Royalties Inc. (OR.TO) research center and poll results.
TSX : OR.TO
OR Royalties Inc. — Technical Indicators
$41.51 CAD
$0.33 (0.8%)
- Volume
- 326.94K
- Average Volume
- 434.14K
- Market Capitalization
- $7.78B
- P/E Ratio
- 22.51
- Dividend Yield
- 0.77%
- Price Target
- Year High
- $65.54
- Year Low
- $37.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $4.11
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.47
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.81
Average
26.12
Maximum
60.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.47 | $41.51 | 328734 |
| 2026-07-21 | 42.68 | $41.18 | 620502 |
| 2026-07-20 | 43.02 | $39.47 | 141300 |
| 2026-07-17 | 43.42 | $39.65 | 209200 |
| 2026-07-16 | 43.90 | $39.42 | 566149 |
| 2026-07-15 | 44.47 | $40.43 | 472507 |
| 2026-07-14 | 45.03 | $40.59 | 498800 |
| 2026-07-13 | 45.53 | $40.65 | 551616 |
| 2026-07-10 | 45.86 | $41.48 | 260300 |
| 2026-07-09 | 46.07 | $42.13 | 625412 |
| 2026-07-08 | 46.15 | $41.38 | 458400 |
| 2026-07-07 | 46.39 | $42.71 | 822900 |
| 2026-07-06 | 46.61 | $43.87 | 770004 |
| 2026-07-03 | 46.77 | $45.17 | 114000 |
| 2026-07-02 | 47.02 | $44.46 | 699700 |
| 2026-06-30 | 47.26 | $44.91 | 522200 |
| 2026-06-29 | 47.56 | $45.36 | 434400 |
| 2026-06-26 | 47.78 | $45.68 | 389747 |
| 2026-06-25 | 48.06 | $44.63 | 350100 |
| 2026-06-24 | 48.31 | $44.65 | 486648 |
| 2026-06-23 | 48.55 | $45.75 | 457600 |
| 2026-06-22 | 48.81 | $47.96 | 700400 |
| 2026-06-19 | 48.98 | $47.48 | 278711 |
| 2026-06-18 | 49.07 | $49.25 | 618800 |
| 2026-06-17 | 49.06 | $50.90 | 327219 |
| 2026-06-16 | 48.98 | $51.57 | 365221 |
| 2026-06-15 | 48.85 | $50.57 | 354800 |
| 2026-06-12 | 48.82 | $47.30 | 395100 |
| 2026-06-11 | 49.09 | $45.63 | 335600 |
| 2026-06-10 | 49.49 | $43.86 | 557236 |
| 2026-06-09 | 50.02 | $46.06 | 359139 |
| 2026-06-08 | 50.44 | $47.10 | 568300 |
| 2026-06-05 | 50.71 | $47.12 | 342942 |
| 2026-06-04 | 50.91 | $50.25 | 214148 |
| 2026-06-03 | 51.04 | $49.08 | 406844 |
| 2026-06-02 | 51.04 | $51.02 | 250704 |
| 2026-06-01 | 50.95 | $49.73 | 199012 |
| 2026-05-29 | 50.96 | $51.38 | 1.7M |
| 2026-05-28 | 50.89 | $49.45 | 366400 |
| 2026-05-27 | 50.92 | $49.44 | 436335 |
| 2026-05-26 | 51.02 | $50.99 | 209100 |
| 2026-05-25 | 51.12 | $51.44 | 96200 |
| 2026-05-22 | 51.31 | $49.18 | 178100 |
| 2026-05-21 | 51.60 | $49.04 | 172124 |
| 2026-05-20 | 51.91 | $49.48 | 369800 |
| 2026-05-19 | 52.15 | $48.78 | 355003 |
| 2026-05-15 | 52.63 | $50.08 | 332800 |
| 2026-05-14 | 53.05 | $52.60 | 375590 |
| 2026-05-13 | 53.22 | $53.73 | 155522 |
| 2026-05-12 | 53.29 | $54.35 | 294000 |
| 2026-05-11 | 53.33 | $54.48 | 391100 |
| 2026-05-08 | 53.33 | $52.57 | 461414 |
| 2026-05-07 | 53.43 | $51.11 | 529702 |
| 2026-05-06 | 53.62 | $52.83 | 343628 |
| 2026-05-05 | 53.76 | $49.20 | 201019 |
| 2026-05-04 | 54.09 | $49.15 | 352900 |
| 2026-05-01 | 54.40 | $49.89 | 215020 |
| 2026-04-30 | 54.71 | $50.03 | 1.1M |
| 2026-04-29 | 55.00 | $49.97 | 645100 |
| 2026-04-28 | 55.15 | $51.46 | 462300 |
| 2026-04-27 | 55.03 | $53.12 | 528637 |
| 2026-04-24 | 54.82 | $55.20 | 431300 |
| 2026-04-23 | 54.42 | $54.91 | 591800 |
| 2026-04-22 | 54.08 | $55.34 | 399248 |
| 2026-04-21 | 53.70 | $54.14 | 403300 |
| 2026-04-20 | 53.35 | $58.42 | 307600 |
| 2026-04-17 | 52.68 | $58.43 | 695012 |
| 2026-04-16 | 52.14 | $56.05 | 355700 |
| 2026-04-15 | 51.86 | $55.12 | 324341 |
| 2026-04-14 | 51.83 | $55.27 | 310000 |
| 2026-04-13 | 51.81 | $54.44 | 301600 |
| 2026-04-10 | 51.86 | $54.56 | 441500 |
| 2026-04-09 | 52.00 | $54.81 | 240906 |
| 2026-04-08 | 52.18 | $55.68 | 776213 |
| 2026-04-07 | 52.36 | $55.79 | 593328 |
| 2026-04-06 | 52.52 | $55.40 | 470520 |
| 2026-04-02 | 52.67 | $56.07 | 392421 |
| 2026-04-01 | 52.81 | $55.78 | 555510 |
| 2026-03-31 | 53.03 | $52.97 | 531100 |
| 2026-03-30 | 53.39 | $49.14 | 395600 |
| 2026-03-27 | 54.19 | $48.86 | 285900 |
| 2026-03-26 | 54.98 | $47.30 | 323600 |
| 2026-03-25 | 55.84 | $48.01 | 506600 |
| 2026-03-24 | 56.57 | $47.69 | 346206 |
| 2026-03-23 | 57.30 | $47.16 | 507700 |
| 2026-03-20 | 58.00 | $45.12 | 956219 |
| 2026-03-19 | 58.73 | $47.50 | 792600 |
| 2026-03-18 | 59.23 | $50.55 | 453013 |
| 2026-03-17 | 59.68 | $54.40 | 258831 |
| 2026-03-16 | 59.85 | $55.06 | 437900 |
| 2026-03-13 | 60.00 | $55.37 | 545335 |
| 2026-03-12 | 59.98 | $57.34 | 444310 |
| 2026-03-11 | 60.09 | $58.34 | 328700 |
| 2026-03-10 | 60.09 | $59.33 | 251333 |
| 2026-03-09 | 59.98 | $58.96 | 511103 |
| 2026-03-06 | 59.76 | $58.52 | 501500 |
| 2026-03-05 | 59.49 | $58.84 | 384843 |
| 2026-03-04 | 59.35 | $60.09 | 373023 |
| 2026-03-03 | 59.10 | $60.18 | 421900 |
| 2026-03-02 | 58.73 | $65.25 | 264000 |
| 2026-02-27 | 58.16 | $64.63 | 583018 |
| 2026-02-26 | 58.01 | $64.36 | 304000 |
| 2026-02-25 | 57.96 | $62.66 | 141500 |
| 2026-02-24 | 57.96 | $62.31 | 277540 |
| 2026-02-23 | 57.96 | $61.26 | 368400 |
| 2026-02-20 | 58.00 | $59.73 | 614903 |
| 2026-02-19 | 58.13 | $57.42 | 415328 |
| 2026-02-18 | 58.25 | $59.64 | 409535 |
| 2026-02-17 | 58.30 | $57.68 | 302820 |
| 2026-02-13 | 58.35 | $58.17 | 295400 |
| 2026-02-12 | 58.31 | $54.82 | 815300 |
| 2026-02-11 | 58.40 | $59.61 | 389600 |
| 2026-02-10 | 58.25 | $58.24 | 266400 |
| 2026-02-09 | 58.18 | $57.17 | 296200 |
| 2026-02-06 | 58.10 | $54.68 | 388000 |
| 2026-02-05 | 58.05 | $53.01 | 346746 |
| 2026-02-04 | 58.04 | $56.13 | 450500 |
| 2026-02-03 | 57.89 | $54.98 | 577538 |
| 2026-02-02 | 57.69 | $52.94 | 540340 |
| 2026-01-30 | 57.49 | $53.69 | 846519 |
| 2026-01-29 | 57.22 | $61.65 | 760300 |
| 2026-01-28 | 56.57 | $63.47 | 460600 |
| 2026-01-27 | 55.86 | $62.51 | 387400 |
| 2026-01-26 | 55.17 | $62.43 | 476243 |
| 2026-01-23 | 54.59 | $61.93 | 442100 |
| 2026-01-22 | 54.05 | $62.40 | 442800 |
| 2026-01-21 | 53.47 | $59.89 | 1.1M |
| 2026-01-20 | 53.03 | $60.51 | 538100 |
| 2026-01-19 | 52.46 | $58.73 | 111117 |
| 2026-01-16 | 51.96 | $57.31 | 530046 |
| 2026-01-15 | 51.56 | $56.69 | 422533 |
| 2026-01-14 | 51.11 | $56.61 | 448508 |
| 2026-01-13 | 50.76 | $56.80 | 560500 |
| 2026-01-12 | 50.40 | $55.69 | 764400 |
| 2026-01-09 | 50.04 | $53.71 | 382501 |
| 2026-01-08 | 49.76 | $52.75 | 333129 |
| 2026-01-07 | 49.45 | $53.18 | 635000 |
| 2026-01-06 | 49.14 | $50.87 | 639206 |
| 2026-01-05 | 48.98 | $48.94 | 525300 |
| 2026-01-02 | 48.91 | $48.40 | 343171 |
| 2025-12-31 | 48.87 | $48.62 | 177536 |
| 2025-12-30 | 48.86 | $49.27 | 482300 |
| 2025-12-29 | 48.83 | $48.74 | 291300 |
| 2025-12-24 | 48.79 | $50.74 | 74600 |
| 2025-12-23 | 48.66 | $51.21 | 239635 |
| 2025-12-22 | 48.46 | $50.80 | 689400 |
| 2025-12-19 | 48.30 | $51.02 | 1.5M |
| 2025-12-18 | 48.02 | $49.02 | 537721 |
| 2025-12-17 | 47.84 | $48.80 | 855900 |
| 2025-12-16 | 47.73 | $49.27 | 505623 |
| 2025-12-15 | 47.53 | $47.79 | 555610 |
| 2025-12-12 | 47.38 | $49.64 | 807308 |
| 2025-12-11 | 47.17 | $49.46 | 511500 |
| 2025-12-10 | 46.99 | $48.64 | 404130 |
| 2025-12-09 | 46.90 | $48.08 | 560300 |
| 2025-12-08 | 46.76 | $46.49 | 446000 |
| 2025-12-05 | 46.70 | $46.96 | 281931 |
| 2025-12-04 | 46.60 | $47.78 | 259300 |
| 2025-12-03 | 46.40 | $47.53 | 235300 |
| 2025-12-02 | 46.23 | $47.55 | 325617 |
| 2025-12-01 | 46.03 | $48.32 | 415700 |
| 2025-11-28 | 45.85 | $48.71 | 287300 |
| 2025-11-27 | 45.67 | $48.03 | 64742 |
| 2025-11-26 | 45.55 | $48.02 | 325900 |
| 2025-11-25 | 45.37 | $47.32 | 240000 |
| 2025-11-24 | 45.22 | $47.49 | 511844 |
| 2025-11-21 | 45.07 | $45.44 | 367800 |
| 2025-11-20 | 45.13 | $45.47 | 671228 |
| 2025-11-19 | 45.21 | $46.55 | 377037 |
| 2025-11-18 | 45.30 | $45.35 | 308700 |
| 2025-11-17 | 45.43 | $44.79 | 237546 |
| 2025-11-14 | 45.82 | $45.44 | 590100 |
| 2025-11-13 | 46.19 | $45.89 | 333612 |
| 2025-11-12 | 46.71 | $46.73 | 748622 |
| 2025-11-11 | 47.09 | $45.38 | 560200 |
| 2025-11-10 | 47.51 | $45.29 | 1.1M |
| 2025-11-07 | 47.88 | $44.84 | 650600 |
| 2025-11-06 | 48.28 | $43.86 | 679800 |
| 2025-11-05 | 48.93 | $44.16 | 253701 |
| 2025-11-04 | 49.57 | $43.50 | 433332 |
| 2025-11-03 | 50.21 | $44.77 | 328402 |
| 2025-10-31 | 50.73 | $45.00 | 2.1M |
| 2025-10-30 | 51.24 | $45.63 | 520200 |
| 2025-10-29 | 51.76 | $44.52 | 570900 |
| 2025-10-28 | 52.33 | $44.37 | 508137 |
| 2025-10-27 | 52.84 | $44.34 | 673334 |
| 2025-10-24 | 53.30 | $46.65 | 795900 |
| 2025-10-23 | 53.58 | $47.09 | 639445 |
| 2025-10-22 | 53.79 | $48.48 | 762400 |
| 2025-10-21 | 53.97 | $47.77 | 964000 |
| 2025-10-20 | 54.15 | $52.72 | 541538 |
| 2025-10-17 | 54.08 | $52.80 | 692900 |
| 2025-10-16 | 53.90 | $56.28 | 638000 |
| 2025-10-15 | 53.53 | $54.32 | 492542 |
| 2025-10-14 | 53.23 | $53.83 | 638302 |
| 2025-10-10 | 53.08 | $52.72 | 786403 |
| 2025-10-09 | 52.94 | $52.75 | 761923 |
| 2025-10-08 | 52.78 | $56.85 | 614000 |
| 2025-10-07 | 52.40 | $57.01 | 541600 |
| 2025-10-06 | 51.95 | $56.36 | 612519 |
| 2025-10-03 | 51.55 | $55.03 | 525800 |
| 2025-10-02 | 51.18 | $55.36 | 720800 |
| 2025-10-01 | 50.72 | $56.03 | 402300 |
| 2025-09-30 | 50.22 | $55.78 | 533338 |
| 2025-09-29 | 49.67 | $54.60 | 379100 |
| 2025-09-26 | 49.15 | $53.51 | 269339 |
| 2025-09-25 | 48.62 | $52.38 | 552224 |
| 2025-09-24 | 48.14 | $51.27 | 536500 |
| 2025-09-23 | 47.73 | $52.05 | 600600 |
| 2025-09-22 | 47.26 | $51.34 | 467600 |
| 2025-09-19 | 46.82 | $51.32 | 886236 |
| 2025-09-18 | 46.39 | $49.30 | 274100 |
| 2025-09-17 | 46.02 | $48.83 | 294600 |
| 2025-09-16 | 45.66 | $48.31 | 424115 |
| 2025-09-15 | 45.37 | $50.82 | 396600 |
| 2025-09-12 | 44.94 | $49.80 | 359500 |
| 2025-09-11 | 44.56 | $49.62 | 205003 |
| 2025-09-10 | 44.20 | $49.28 | 357300 |
| 2025-09-09 | 43.85 | $47.96 | 607845 |
| 2025-09-08 | 43.57 | $48.37 | 342741 |
| 2025-09-05 | 43.24 | $47.59 | 335000 |
| 2025-09-04 | 42.95 | $46.32 | 431909 |
| 2025-09-03 | 42.67 | $45.88 | 816200 |
| 2025-09-02 | 42.41 | $44.85 | 424246 |
| 2025-08-29 | 42.09 | $44.13 | 235600 |
| 2025-08-28 | 41.80 | $42.97 | 344200 |
| 2025-08-27 | 41.57 | $42.84 | 288900 |
| 2025-08-26 | 41.35 | $42.94 | 875140 |
| 2025-08-25 | 41.10 | $42.65 | 208700 |
| 2025-08-22 | 40.88 | $42.71 | 300704 |
| 2025-08-21 | 40.65 | $42.61 | 451610 |
| 2025-08-20 | 40.44 | $41.89 | 290300 |
| 2025-08-19 | 40.30 | $41.58 | 264300 |
| 2025-08-18 | 40.13 | $42.53 | 192900 |
| 2025-08-15 | 39.88 | $42.19 | 363800 |
| 2025-08-14 | 39.63 | $42.30 | 306325 |
| 2025-08-13 | 39.40 | $42.42 | 183628 |
| 2025-08-12 | 39.17 | $42.35 | 333516 |
| 2025-08-11 | 38.93 | $42.22 | 370200 |
| 2025-08-08 | 38.73 | $41.87 | 385000 |
| 2025-08-07 | 38.46 | $41.75 | 415911 |
| 2025-08-06 | 38.20 | $40.80 | 516147 |
| 2025-08-05 | 37.92 | $40.55 | 622438 |
| 2025-08-01 | 37.76 | $38.53 | 253600 |
| 2025-07-31 | 37.60 | $38.38 | 297300 |
| 2025-07-30 | 37.44 | $38.30 | 411827 |
| 2025-07-29 | 37.26 | $38.36 | 175203 |
| 2025-07-28 | 37.09 | $37.93 | 225739 |
| 2025-07-25 | 36.91 | $38.30 | 286900 |
| 2025-07-24 | 36.75 | $38.04 | 193143 |
| 2025-07-23 | 36.60 | $38.60 | 325500 |
| 2025-07-22 | 36.42 | $39.01 | 384800 |
| 2025-07-21 | 36.25 | $38.10 | 423000 |
| 2025-07-18 | 36.11 | $37.58 | 329003 |
| 2025-07-17 | 36.00 | $37.21 | 206700 |
| 2025-07-16 | 35.92 | $37.75 | 374300 |
| 2025-07-15 | 35.82 | $37.73 | 277000 |
| 2025-07-14 | 35.72 | $37.58 | 369425 |
| 2025-07-11 | 35.66 | $38.14 | 417130 |
| 2025-07-10 | 35.55 | $36.63 | 287300 |
| 2025-07-09 | 35.49 | $36.44 | 315400 |
| 2025-07-08 | 35.42 | $35.33 | 427800 |
| 2025-07-07 | 35.43 | $37.22 | 464000 |
| 2025-07-04 | 35.35 | $35.38 | 135600 |
| 2025-07-03 | 35.39 | $35.16 | 129524 |
| 2025-07-02 | 35.47 | $34.76 | 307247 |
| 2025-06-30 | 35.57 | $35.00 | 163300 |
| 2025-06-27 | 35.68 | $34.30 | 292525 |
| 2025-06-26 | 35.71 | $35.07 | 177200 |
| 2025-06-25 | 35.70 | $34.93 | 261416 |
| 2025-06-24 | 35.69 | $34.98 | 436833 |
| 2025-06-23 | 35.66 | $35.61 | 233247 |
| 2025-06-20 | 35.64 | $35.41 | 642743 |
| 2025-06-19 | 35.61 | $35.37 | 71200 |
| 2025-06-18 | 35.57 | $35.62 | 276916 |
| 2025-06-17 | 35.52 | $35.66 | 127500 |
| 2025-06-16 | 35.43 | $35.80 | 289833 |
| 2025-06-13 | 35.27 | $36.43 | 357037 |
| 2025-06-12 | 35.07 | $35.94 | 240200 |
| 2025-06-11 | 34.85 | $35.36 | 206200 |
| 2025-06-10 | 34.70 | $35.13 | 356700 |
| 2025-06-09 | 34.52 | $35.56 | 291428 |
| 2025-06-06 | 34.44 | $35.51 | 364500 |
| 2025-06-05 | 34.31 | $36.16 | 405800 |
| 2025-06-04 | 34.16 | $36.78 | 382215 |
| 2025-06-03 | 33.99 | $36.83 | 371400 |
| 2025-06-02 | 33.78 | $37.06 | 410733 |
| 2025-05-30 | 33.52 | $35.07 | 938237 |
| 2025-05-29 | 33.39 | $34.84 | 250425 |
| 2025-05-28 | 33.30 | $34.77 | 315100 |
| 2025-05-27 | 33.20 | $34.35 | 288849 |
| 2025-05-26 | 33.12 | $35.11 | 88800 |
| 2025-05-23 | 32.98 | $34.88 | 404100 |
| 2025-05-22 | 32.86 | $34.45 | 595100 |
| 2025-05-21 | 32.72 | $34.61 | 502845 |
| 2025-05-20 | 32.58 | $34.01 | 363537 |
| 2025-05-16 | 32.51 | $32.63 | 344900 |
| 2025-05-15 | 32.49 | $32.30 | 365400 |
| 2025-05-14 | 32.52 | $31.67 | 282628 |
| 2025-05-13 | 32.56 | $32.37 | 323531 |
| 2025-05-12 | 32.52 | $31.43 | 547934 |
| 2025-05-09 | 32.51 | $33.90 | 551200 |
| 2025-05-08 | 32.34 | $33.05 | 557000 |
| 2025-05-07 | 32.13 | $33.18 | 484500 |
| 2025-05-06 | 31.84 | $33.31 | 420900 |
| 2025-05-05 | 31.56 | $32.61 | 191600 |
| 2025-05-02 | 31.34 | $31.89 | 264811 |
| 2025-05-01 | 31.22 | $32.49 | 236100 |
| 2025-04-30 | 31.11 | $33.04 | 1.3M |
| 2025-04-29 | 30.95 | $32.72 | 373200 |
| 2025-04-28 | 30.83 | $32.69 | 363900 |
| 2025-04-25 | 30.70 | $32.39 | 496130 |
| 2025-04-24 | 30.59 | $32.40 | 303339 |
| 2025-04-23 | 30.45 | $31.78 | 405300 |
| 2025-04-22 | 30.38 | $31.82 | 276600 |
| 2025-04-21 | 30.26 | $32.54 | 156637 |
| 2025-04-17 | 30.09 | $32.31 | 330345 |
| 2025-04-16 | 29.90 | $32.87 | 562700 |
| 2025-04-15 | 29.69 | $32.48 | 221800 |
| 2025-04-14 | 29.50 | $31.58 | 386919 |
| 2025-04-11 | 29.37 | $31.10 | 674708 |
| 2025-04-10 | 29.23 | $30.53 | 455146 |
| 2025-04-09 | 29.10 | $28.79 | 698606 |
| 2025-04-08 | 29.03 | $27.44 | 267629 |
| 2025-04-07 | 29.03 | $27.75 | 325600 |
| 2025-04-04 | 28.94 | $28.19 | 467944 |
| 2025-04-03 | 28.85 | $29.58 | 649527 |
| 2025-04-02 | 28.70 | $30.10 | 383200 |
| 2025-04-01 | 28.55 | $29.96 | 337000 |
| 2025-03-31 | 28.39 | $30.37 | 253628 |
| 2025-03-28 | 28.17 | $29.96 | 167427 |
| 2025-03-27 | 28.00 | $30.26 | 305700 |
| 2025-03-26 | 27.78 | $29.67 | 169100 |
| 2025-03-25 | 27.63 | $30.21 | 304700 |
| 2025-03-24 | 27.43 | $29.44 | 475500 |
| 2025-03-21 | 27.29 | $29.14 | 409700 |
| 2025-03-20 | 27.15 | $28.66 | 205433 |
| 2025-03-19 | 27.07 | $28.63 | 240606 |
| 2025-03-18 | 27.03 | $28.70 | 744800 |
| 2025-03-17 | 26.99 | $28.85 | 347319 |
| 2025-03-14 | 26.95 | $28.37 | 328439 |
| 2025-03-13 | 26.98 | $28.02 | 545000 |
| 2025-03-12 | 27.04 | $27.29 | 384200 |
| 2025-03-11 | 27.09 | $27.46 | 647233 |
| 2025-03-10 | 27.14 | $25.91 | 702231 |
| 2025-03-07 | 27.26 | $26.32 | 638000 |
| 2025-03-06 | 27.36 | $26.73 | 243000 |
| 2025-03-05 | 27.42 | $27.06 | 429700 |
| 2025-03-04 | 27.46 | $26.68 | 432300 |
| 2025-03-03 | 27.49 | $26.07 | 327100 |
| 2025-02-28 | 27.53 | $26.48 | 700430 |
| 2025-02-27 | 27.55 | $25.90 | 338721 |
| 2025-02-26 | 27.59 | $26.72 | 556518 |
| 2025-02-25 | 27.59 | $26.26 | 1.1M |
| 2025-02-24 | 27.60 | $26.48 | 237835 |
| 2025-02-21 | 27.62 | $26.46 | 591143 |
| 2025-02-20 | 27.65 | $27.00 | 981000 |
| 2025-02-19 | 27.68 | $27.75 | 454300 |
| 2025-02-18 | 27.65 | $28.05 | 356545 |
| 2025-02-14 | 27.62 | $27.95 | 268200 |
| 2025-02-13 | 27.58 | $29.00 | 154300 |
| 2025-02-12 | 27.48 | $29.17 | 399700 |
| 2025-02-11 | 27.36 | $28.25 | 475619 |
| 2025-02-10 | 27.30 | $28.62 | 253837 |
| 2025-02-07 | 27.18 | $28.33 | 183200 |
| 2025-02-06 | 27.11 | $28.14 | 146600 |
| 2025-02-05 | 27.09 | $28.11 | 176342 |
| 2025-02-04 | 27.02 | $27.80 | 544534 |
| 2025-02-03 | 26.96 | $27.21 | 340742 |
| 2025-01-31 | 26.90 | $26.88 | 515909 |
| 2025-01-30 | 26.90 | $26.94 | 363500 |
| 2025-01-29 | 26.89 | $26.60 | 192346 |
| 2025-01-28 | 26.86 | $26.88 | 194748 |
| 2025-01-27 | 26.82 | $26.46 | 209140 |
| 2025-01-24 | 26.82 | $26.88 | 267300 |
| 2025-01-23 | 26.79 | $26.99 | 292117 |
| 2025-01-22 | 26.75 | $27.49 | 321332 |
| 2025-01-21 | 26.69 | $27.34 | 366700 |
| 2025-01-20 | 26.65 | $27.42 | 53100 |
| 2025-01-17 | 26.61 | $27.05 | 200217 |
| 2025-01-16 | 26.61 | $27.05 | 712100 |
| 2025-01-15 | 26.61 | $26.84 | 673700 |
| 2025-01-14 | 26.63 | $26.90 | 333538 |
| 2025-01-13 | 26.66 | $26.30 | 216600 |
| 2025-01-10 | 26.78 | $26.95 | 225021 |
| 2025-01-09 | 26.82 | $27.62 | 217000 |
| 2025-01-08 | 26.83 | $26.76 | 149700 |
| 2025-01-07 | 26.84 | $26.59 | 280020 |
| 2025-01-06 | 26.89 | $26.06 | 245345 |
| 2025-01-03 | 26.95 | $26.81 | 138800 |
| 2025-01-02 | 26.97 | $26.85 | 127842 |
| 2024-12-31 | 26.97 | $26.03 | 245700 |
| 2024-12-30 | 27.03 | $25.91 | 171126 |
| 2024-12-27 | 27.09 | $26.46 | 90500 |
| 2024-12-24 | 27.12 | $26.40 | 39000 |
| 2024-12-23 | 27.17 | $26.24 | 127400 |
| 2024-12-20 | 27.20 | $26.18 | 551500 |
| 2024-12-19 | 27.30 | $26.55 | 147633 |
| 2024-12-18 | 27.36 | $26.60 | 172917 |
| 2024-12-17 | 27.42 | $27.18 | 406008 |
| 2024-12-16 | 27.43 | $27.01 | 217738 |
| 2024-12-13 | 27.43 | $27.12 | 250900 |
| 2024-12-12 | 27.37 | $27.66 | 336100 |
| 2024-12-11 | 27.30 | $28.54 | 531000 |
| 2024-12-10 | 27.16 | $27.74 | 341940 |
| 2024-12-09 | 27.07 | $27.81 | 323100 |
| 2024-12-06 | 27.01 | $27.15 | 272315 |
| 2024-12-05 | 27.06 | $27.44 | 333717 |
| 2024-12-04 | 27.11 | $27.35 | 313700 |
| 2024-12-03 | 27.16 | $27.13 | 513500 |
| 2024-12-02 | 27.21 | $26.89 | 252949 |
| 2024-11-29 | 27.28 | $27.18 | 112200 |
| 2024-11-28 | 27.34 | $27.14 | 24200 |
| 2024-11-27 | 27.39 | $27.09 | 206032 |
| 2024-11-26 | 27.49 | $27.33 | 293700 |
| 2024-11-25 | 27.59 | $26.99 | 595901 |
| 2024-11-22 | 27.68 | $28.11 | 241026 |
| 2024-11-21 | 27.72 | $27.72 | 285839 |
| 2024-11-20 | 27.76 | $27.73 | 308700 |
| 2024-11-19 | 27.82 | $27.55 | 344600 |
| 2024-11-18 | 27.90 | $26.83 | 218647 |
| 2024-11-15 | 28.01 | $26.11 | 286032 |
| 2024-11-14 | 28.13 | $26.11 | 249100 |
| 2024-11-13 | 28.20 | $25.81 | 266000 |
| 2024-11-12 | 28.28 | $25.89 | 663500 |
| 2024-11-11 | 28.34 | $26.65 | 478400 |
| 2024-11-08 | 28.34 | $28.14 | 214633 |
| 2024-11-07 | 28.24 | $28.47 | 296046 |
| 2024-11-06 | 28.11 | $28.25 | 559900 |
| 2024-11-05 | 27.97 | $28.30 | 395400 |
| 2024-11-04 | 27.83 | $28.16 | 264103 |
| 2024-11-01 | 27.68 | $28.46 | 358200 |
| 2024-10-31 | 27.54 | $28.02 | 4.2M |
| 2024-10-30 | 27.40 | $29.24 | 459300 |
| 2024-10-29 | 27.20 | $29.25 | 489800 |
| 2024-10-28 | 26.99 | $28.87 | 306948 |
| 2024-10-25 | 26.80 | $28.80 | 613800 |
| 2024-10-24 | 26.64 | $28.59 | 294513 |
| 2024-10-23 | 26.46 | $28.91 | 289600 |
| 2024-10-22 | 26.27 | $29.16 | 269906 |
| 2024-10-21 | 26.05 | $28.97 | 382200 |
| 2024-10-18 | 25.85 | $28.49 | 261603 |
| 2024-10-17 | 25.65 | $27.65 | 260917 |
| 2024-10-16 | 25.48 | $27.26 | 249229 |
| 2024-10-15 | 25.34 | $27.12 | 325029 |
| 2024-10-11 | 25.21 | $26.59 | 439600 |
| 2024-10-10 | 25.11 | $26.17 | 282124 |
| 2024-10-09 | 25.01 | $25.85 | 192224 |
| 2024-10-08 | 24.87 | $25.56 | 143300 |
| 2024-10-07 | 24.76 | $25.38 | 175600 |
| 2024-10-04 | 24.63 | $25.25 | 235428 |
| 2024-10-03 | 24.49 | $25.58 | 459100 |
| 2024-10-02 | 24.34 | $25.37 | 163000 |
| 2024-10-01 | 24.19 | $25.24 | 141922 |
| 2024-09-30 | 24.06 | $25.05 | 198800 |
| 2024-09-27 | 23.97 | $24.91 | 308400 |
| 2024-09-26 | 23.90 | $25.60 | 346117 |
| 2024-09-25 | 23.79 | $25.17 | 303400 |
| 2024-09-24 | 23.72 | $24.96 | 188700 |
| 2024-09-23 | 23.68 | $24.79 | 136943 |
| 2024-09-20 | 23.64 | $25.03 | 302343 |
| 2024-09-19 | 23.57 | $24.39 | 98700 |
| 2024-09-18 | 23.55 | $24.33 | 229500 |
| 2024-09-17 | 23.52 | $24.40 | 127023 |
| 2024-09-16 | 23.48 | $24.49 | 140614 |
| 2024-09-13 | 23.44 | $24.65 | 177640 |
| 2024-09-12 | 23.38 | $24.13 | 193206 |
| 2024-09-11 | 23.34 | $23.03 | 267003 |
| 2024-09-10 | 23.36 | $23.39 | 150800 |
| 2024-09-09 | 23.36 | $22.83 | 148900 |
| 2024-09-06 | 23.34 | $22.39 | 111110 |
| 2024-09-05 | 23.33 | $22.72 | 117400 |
| 2024-09-04 | 23.29 | $22.33 | 189339 |
| 2024-09-03 | 23.31 | $22.61 | 263633 |
| 2024-08-30 | 23.37 | $23.28 | 317600 |
| 2024-08-29 | 23.40 | $23.49 | 80800 |
| 2024-08-28 | 23.43 | $23.40 | 83300 |
| 2024-08-27 | 23.47 | $23.69 | 102109 |
| 2024-08-26 | 23.51 | $24.15 | 155400 |
| 2024-08-23 | 23.50 | $24.09 | 180000 |
| 2024-08-22 | 23.48 | $23.61 | 148235 |
| 2024-08-21 | 23.50 | $23.94 | 176200 |
| 2024-08-20 | 23.54 | $23.76 | 172500 |
| 2024-08-19 | 23.58 | $23.67 | 199500 |
| 2024-08-16 | 23.63 | $23.66 | 262738 |
| 2024-08-15 | 23.69 | $23.41 | 184200 |
| 2024-08-14 | 23.77 | $23.42 | 228503 |
| 2024-08-13 | 23.82 | $23.45 | 242800 |
| 2024-08-12 | 23.84 | $23.27 | 360526 |
| 2024-08-09 | 23.85 | $22.38 | 215448 |
| 2024-08-08 | 23.87 | $22.19 | 272820 |
| 2024-08-07 | 23.86 | $21.97 | 449141 |
| 2024-08-06 | 23.84 | $22.78 | 548900 |
| 2024-08-02 | 23.80 | $23.71 | 295842 |
| 2024-08-01 | 23.73 | $23.93 | 216000 |
| 2024-07-31 | 23.63 | $24.21 | 238000 |
| 2024-07-30 | 23.50 | $24.07 | 386013 |
| 2024-07-29 | 23.36 | $24.43 | 135900 |
| 2024-07-26 | 23.21 | $24.01 | 138800 |
| 2024-07-25 | 23.07 | $23.64 | 185300 |
| 2024-07-24 | 22.94 | $24.07 | 178429 |
| 2024-07-23 | 22.80 | $24.70 | 126831 |
| 2024-07-22 | 22.62 | $24.55 | 128729 |
| 2024-07-19 | 22.52 | $24.81 | 246139 |
| 2024-07-18 | 22.41 | $24.84 | 401300 |
| 2024-07-17 | 22.31 | $24.91 | 356114 |
| 2024-07-16 | 22.20 | $24.43 | 420602 |
| 2024-07-15 | 22.10 | $23.91 | 376700 |
| 2024-07-12 | 22.03 | $23.46 | 297500 |
| 2024-07-11 | 21.99 | $22.82 | 448239 |
| 2024-07-10 | 22.00 | $21.85 | 184700 |
| 2024-07-09 | 22.05 | $21.73 | 233200 |
| 2024-07-08 | 22.14 | $21.98 | 195413 |
| 2024-07-05 | 22.19 | $22.19 | 317732 |
| 2024-07-04 | 22.27 | $21.92 | 49223 |
| 2024-07-03 | 22.31 | $21.69 | 195416 |
| 2024-07-02 | 22.35 | $21.34 | 308531 |
| 2024-06-28 | 22.43 | $21.32 | 290100 |
| 2024-06-27 | 22.50 | $21.28 | 124823 |
| 2024-06-26 | 22.57 | $21.04 | 169600 |
| 2024-06-25 | 22.63 | $21.14 | 465600 |
| 2024-06-24 | 22.69 | $21.26 | 601600 |
| 2024-06-21 | 22.74 | $22.47 | 340200 |
| 2024-06-20 | 22.72 | $22.62 | 290317 |
| 2024-06-19 | 22.69 | $22.87 | 105649 |
| 2024-06-18 | 22.66 | $22.69 | 272509 |
| 2024-06-17 | 22.65 | $22.43 | 243500 |
| 2024-06-14 | 22.67 | $22.48 | 199631 |
| 2024-06-13 | 22.65 | $22.58 | 153249 |
| 2024-06-12 | 22.64 | $23.04 | 197122 |
| 2024-06-11 | 22.61 | $22.98 | 120600 |
| 2024-06-10 | 22.56 | $23.50 | 350730 |
| 2024-06-07 | 22.50 | $23.00 | 416639 |
| 2024-06-06 | 22.45 | $23.66 | 245800 |
| 2024-06-05 | 22.36 | $22.77 | 127400 |
| 2024-06-04 | 22.30 | $22.46 | 286700 |
| 2024-06-03 | 22.25 | $22.91 | 196546 |
| 2024-05-31 | 22.16 | $22.88 | 1.6M |
| 2024-05-30 | 22.08 | $22.55 | 161834 |
| 2024-05-29 | 22.02 | $22.28 | 144243 |
| 2024-05-28 | 21.96 | $22.37 | 149600 |
| 2024-05-27 | 21.94 | $22.20 | 85000 |
| 2024-05-24 | 21.93 | $22.14 | 574040 |
| 2024-05-23 | 21.91 | $22.08 | 246129 |
| 2024-05-22 | 21.88 | $22.11 | 265513 |
| 2024-05-21 | 21.86 | $22.66 | 117200 |
| 2024-05-17 | 21.78 | $22.65 | 195834 |
| 2024-05-16 | 21.75 | $22.22 | 150515 |
| 2024-05-15 | 21.76 | $22.40 | 100921 |
| 2024-05-14 | 21.75 | $22.31 | 206816 |
| 2024-05-13 | 21.73 | $21.99 | 156138 |
| 2024-05-10 | 21.73 | $22.31 | 231919 |
| 2024-05-09 | 21.72 | $22.08 | 272809 |
| 2024-05-08 | 21.74 | $21.82 | 171626 |
| 2024-05-07 | 21.76 | $21.64 | 93800 |
| 2024-05-06 | 21.79 | $21.35 | 131114 |
| 2024-05-03 | 21.83 | $21.10 | 159528 |
| 2024-05-02 | 21.89 | $21.35 | 209800 |
| 2024-05-01 | 21.92 | $21.31 | 225900 |
| 2024-04-30 | 21.97 | $21.15 | 238500 |
| 2024-04-29 | 22.02 | $21.98 | 194137 |
| 2024-04-26 | 22.05 | $21.93 | 154100 |
| 2024-04-25 | 22.06 | $21.78 | 221220 |
| 2024-04-24 | 22.06 | $21.54 | 193000 |
| 2024-04-23 | 22.04 | $21.55 | 216000 |
| 2024-04-22 | 22.04 | $21.14 | 363000 |
| 2024-04-19 | 22.04 | $22.13 | 175207 |
| 2024-04-18 | 22.00 | $22.27 | 317918 |
| 2024-04-17 | 21.97 | $22.23 | 374802 |
| 2024-04-16 | 21.91 | $21.85 | 367400 |
| 2024-04-15 | 21.89 | $22.05 | 241628 |
| 2024-04-12 | 21.87 | $22.21 | 383322 |
| 2024-04-11 | 21.83 | $22.47 | 201728 |
| 2024-04-10 | 21.80 | $22.22 | 205245 |
| 2024-04-09 | 21.77 | $22.20 | 424603 |
| 2024-04-08 | 21.75 | $22.12 | 228513 |
| 2024-04-05 | 21.73 | $22.24 | 327600 |
| 2024-04-04 | 21.69 | $21.94 | 318843 |
| 2024-04-03 | 21.67 | $22.31 | 220508 |
| 2024-04-02 | 21.61 | $22.26 | 234902 |
| 2024-04-01 | 21.54 | $22.48 | 237143 |
| 2024-03-28 | 21.45 | $22.23 | 348300 |
| 2024-03-27 | 21.32 | $21.69 | 270900 |
| 2024-03-26 | 21.17 | $21.27 | 222200 |
| 2024-03-25 | 21.05 | $21.44 | 175714 |
| 2024-03-22 | 20.93 | $21.23 | 212900 |
| 2024-03-21 | 20.83 | $21.33 | 223100 |
| 2024-03-20 | 20.69 | $21.57 | 278925 |
| 2024-03-19 | 20.55 | $21.03 | 235731 |
| 2024-03-18 | 20.45 | $21.47 | 282400 |
| 2024-03-15 | 20.33 | $21.63 | 334800 |
| 2024-03-14 | 20.20 | $21.48 | 325700 |
| 2024-03-13 | 20.08 | $21.81 | 348700 |
| 2024-03-12 | 19.95 | $21.66 | 310707 |
| 2024-03-11 | 19.87 | $21.71 | 424500 |
| 2024-03-08 | 19.77 | $21.81 | 972000 |
| 2024-03-07 | 19.67 | $21.38 | 341500 |
| 2024-03-06 | 19.61 | $21.68 | 873802 |
| 2024-03-05 | 19.54 | $21.05 | 539700 |
| 2024-03-04 | 19.48 | $20.88 | 548148 |
| 2024-03-01 | 19.44 | $20.55 | 574600 |
| 2024-02-29 | 19.41 | $19.82 | 394635 |
| 2024-02-28 | 19.40 | $18.68 | 126100 |
| 2024-02-27 | 19.44 | $18.84 | 276538 |
| 2024-02-26 | 19.46 | $19.00 | 318500 |
| 2024-02-23 | 19.45 | $19.19 | 570900 |
| 2024-02-22 | 19.45 | $18.55 | 293346 |
| 2024-02-21 | 19.50 | $18.71 | 692100 |
| 2024-02-20 | 19.53 | $19.06 | 345130 |
| 2024-02-16 | 19.54 | $19.09 | 185600 |
| 2024-02-15 | 19.54 | $19.09 | 218800 |
| 2024-02-14 | 19.54 | $19.05 | 259704 |
| 2024-02-13 | 19.55 | $19.28 | 422500 |
| 2024-02-12 | 19.57 | $20.03 | 223408 |
| 2024-02-09 | 19.55 | $19.70 | 138700 |
| 2024-02-08 | 19.54 | $19.69 | 278622 |
| 2024-02-07 | 19.48 | $20.33 | 226000 |
| 2024-02-06 | 19.39 | $20.22 | 1.2M |
| 2024-02-05 | 19.31 | $19.88 | 308800 |
| 2024-02-02 | 19.23 | $19.98 | 279000 |
| 2024-02-01 | 19.14 | $20.09 | 286647 |
| 2024-01-31 | 19.06 | $19.59 | 488707 |
| 2024-01-30 | 19.00 | $19.39 | 196349 |
| 2024-01-29 | 18.97 | $19.25 | 215611 |
| 2024-01-26 | 18.96 | $18.91 | 97000 |
| 2024-01-25 | 18.96 | $19.16 | 181600 |
| 2024-01-24 | 18.98 | $19.40 | 234900 |
| 2024-01-23 | 18.98 | $19.49 | 178101 |
| 2024-01-22 | 18.98 | $19.20 | 109000 |
| 2024-01-19 | 18.99 | $19.06 | 144100 |
| 2024-01-18 | 19.02 | $19.14 | 152400 |
| 2024-01-17 | 19.03 | $19.16 | 160900 |
| 2024-01-16 | 19.04 | $19.66 | 271608 |
| 2024-01-15 | 19.02 | $19.73 | 134115 |
| 2024-01-12 | 18.97 | $19.45 | 461400 |
| 2024-01-11 | 18.90 | $18.56 | 225918 |
| 2024-01-10 | 18.90 | $18.56 | 121609 |
| 2024-01-09 | 18.91 | $18.48 | 143900 |
| 2024-01-08 | 18.92 | $18.30 | 224044 |
| 2024-01-05 | 18.96 | $18.19 | 320600 |
| 2024-01-04 | 19.01 | $18.60 | 120331 |
| 2024-01-03 | 19.05 | $18.38 | 310800 |
| 2024-01-02 | 19.12 | $18.78 | 205600 |
| 2023-12-29 | 19.18 | $18.91 | 81834 |
| 2023-12-28 | 19.23 | $18.97 | 127015 |
| 2023-12-27 | 19.28 | $19.50 | 195400 |
| 2023-12-22 | 19.28 | $19.52 | 249800 |
| 2023-12-21 | 19.26 | $19.49 | 175940 |
| 2023-12-20 | 19.25 | $19.28 | 223847 |
| 2023-12-19 | 19.24 | $19.80 | 228048 |
| 2023-12-18 | 19.18 | $19.35 | 328000 |
| 2023-12-15 | 19.11 | $19.22 | 734145 |
| 2023-12-14 | 18.99 | $19.32 | 519000 |
| 2023-12-13 | 18.89 | $18.76 | 300602 |
| 2023-12-12 | 18.78 | $18.09 | 561917 |
| 2023-12-11 | 18.71 | $18.58 | 327605 |
| 2023-12-08 | 18.62 | $18.61 | 275228 |
| 2023-12-07 | 18.56 | $18.84 | 250600 |
| 2023-12-06 | 18.53 | $19.10 | 204600 |
| 2023-12-05 | 18.44 | $19.07 | 216200 |
| 2023-12-04 | 18.36 | $19.33 | 310200 |
| 2023-12-01 | 18.28 | $19.96 | 422324 |
| 2023-11-30 | 18.15 | $19.88 | 317400 |
| 2023-11-29 | 18.03 | $20.01 | 343232 |
| 2023-11-28 | 17.87 | $19.82 | 432000 |
| 2023-11-27 | 17.73 | $19.59 | 1.0M |
| 2023-11-24 | 17.60 | $19.16 | 453528 |
| 2023-11-23 | 17.50 | $19.25 | 138500 |
| 2023-11-22 | 17.39 | $19.06 | 602800 |
| 2023-11-21 | 17.27 | $18.53 | 725800 |
| 2023-11-20 | 17.20 | $18.00 | 628923 |
| 2023-11-17 | 17.16 | $16.90 | 273809 |
| 2023-11-16 | 17.16 | $17.21 | 402110 |
| 2023-11-15 | 17.14 | $16.66 | 270801 |
| 2023-11-14 | 17.14 | $16.70 | 372200 |
| 2023-11-13 | 17.14 | $16.63 | 312800 |
| 2023-11-10 | 17.12 | $17.55 | 658023 |
| 2023-11-09 | 17.06 | $18.20 | 733340 |
| 2023-11-08 | 16.94 | $17.30 | 469720 |
| 2023-11-07 | 16.89 | $17.51 | 318100 |
| 2023-11-06 | 16.83 | $17.59 | 212600 |
| 2023-11-03 | 16.75 | $17.52 | 628400 |
| 2023-11-02 | 16.67 | $17.31 | 384129 |
| 2023-11-01 | 16.59 | $16.98 | 531439 |
| 2023-10-31 | 16.53 | $16.95 | 577731 |
| 2023-10-30 | 16.46 | $17.00 | 224610 |
| 2023-10-27 | 16.41 | $17.13 | 375900 |
| 2023-10-26 | 16.35 | $16.97 | 515500 |
| 2023-10-25 | 16.29 | $16.79 | 181100 |
| 2023-10-24 | 16.26 | $17.14 | 442908 |
| 2023-10-23 | 16.24 | $17.15 | 260000 |
| 2023-10-20 | 16.22 | $16.97 | 579431 |
| 2023-10-19 | 16.22 | $16.80 | 182800 |
| 2023-10-18 | 16.25 | $16.66 | 279200 |
| 2023-10-17 | 16.27 | $16.61 | 323700 |
| 2023-10-16 | 16.32 | $16.17 | 184906 |
| 2023-10-13 | 16.39 | $16.38 | 464639 |
| 2023-10-12 | 16.43 | $15.91 | 245700 |
| 2023-10-11 | 16.49 | $16.31 | 132144 |
| 2023-10-10 | 16.53 | $16.24 | 215433 |
| 2023-10-06 | 16.59 | $16.04 | 153742 |
| 2023-10-05 | 16.65 | $15.90 | 118100 |
| 2023-10-04 | 16.72 | $15.75 | 182800 |
| 2023-10-03 | 16.79 | $15.70 | 255100 |
| 2023-10-02 | 16.87 | $15.64 | 176500 |
| 2023-09-29 | 16.98 | $15.95 | 780239 |
| 2023-09-28 | 17.09 | $15.93 | 472946 |
| 2023-09-27 | 17.21 | $15.73 | 278900 |
| 2023-09-26 | 17.35 | $16.18 | 191511 |
| 2023-09-25 | 17.45 | $16.70 | 375112 |
| 2023-09-22 | 17.52 | $16.90 | 233700 |
| 2023-09-21 | 17.60 | $16.99 | 309433 |
| 2023-09-20 | 17.67 | $17.24 | 216840 |
| 2023-09-19 | 17.72 | $17.19 | 150900 |
| 2023-09-18 | 17.76 | $17.50 | 231900 |
| 2023-09-15 | 17.77 | $17.53 | 1.6M |
| 2023-09-14 | 17.80 | $17.20 | 271622 |
| 2023-09-13 | 17.83 | $17.10 | 272317 |
| 2023-09-12 | 17.88 | $17.26 | 109046 |
| 2023-09-11 | 17.94 | $17.40 | 157942 |
| 2023-09-08 | 18.01 | $17.27 | 219113 |
| 2023-09-07 | 18.08 | $17.23 | 173029 |
| 2023-09-06 | 18.16 | $17.12 | 155344 |
| 2023-09-05 | 18.24 | $17.32 | 294500 |
| 2023-09-01 | 18.32 | $17.92 | 282700 |
| 2023-08-31 | 18.36 | $18.06 | 606709 |
| 2023-08-30 | 18.39 | $18.31 | 188700 |
| 2023-08-29 | 18.44 | $18.50 | 220600 |
| 2023-08-28 | 18.49 | $18.33 | 149439 |
| 2023-08-25 | 18.53 | $18.11 | 171200 |
| 2023-08-24 | 18.57 | $18.39 | 636024 |
| 2023-08-23 | 18.62 | $18.51 | 254930 |
| 2023-08-22 | 18.68 | $18.05 | 161413 |
| 2023-08-21 | 18.75 | $18.00 | 164100 |
| 2023-08-18 | 18.82 | $17.88 | 144126 |
| 2023-08-17 | 18.90 | $17.96 | 123200 |
| 2023-08-16 | 18.99 | $17.92 | 365203 |
| 2023-08-15 | 19.10 | $18.08 | 182100 |
| 2023-08-14 | 19.18 | $18.48 | 254329 |
| 2023-08-11 | 19.26 | $18.67 | 179700 |
| 2023-08-10 | 19.31 | $18.72 | 313429 |
| 2023-08-09 | 19.35 | $18.81 | 169209 |
| 2023-08-08 | 19.36 | $18.73 | 295900 |
| 2023-08-04 | 19.38 | $18.96 | 136900 |
| 2023-08-03 | 19.38 | $18.76 | 222300 |
| 2023-08-02 | 19.39 | $18.70 | 205700 |
| 2023-08-01 | 19.38 | $19.22 | 252400 |
| 2023-07-31 | 19.44 | $19.55 | 365800 |
| 2023-07-28 | 19.48 | $19.09 | 194019 |
| 2023-07-27 | 19.52 | $18.82 | 255800 |
| 2023-07-26 | 19.57 | $19.50 | 351722 |
| 2023-07-25 | 19.59 | $19.78 | 253300 |
| 2023-07-24 | 19.60 | $19.41 | 166800 |
| 2023-07-21 | 19.63 | $19.37 | 254400 |
| 2023-07-20 | 19.65 | $19.50 | 375224 |
| 2023-07-19 | 19.67 | $19.81 | 226549 |
| 2023-07-18 | 19.67 | $19.95 | 250000 |
| 2023-07-17 | 19.70 | $19.85 | 256814 |
| 2023-07-14 | 19.74 | $19.92 | 657800 |
| 2023-07-13 | 19.76 | $19.73 | 577800 |
| 2023-07-12 | 19.82 | $19.56 | 745100 |
| 2023-07-11 | 19.88 | $18.96 | 356600 |
| 2023-07-10 | 20.00 | $19.14 | 559500 |
| 2023-07-07 | 20.11 | $19.00 | 614004 |
| 2023-07-06 | 20.24 | $18.94 | 1.9M |
| 2023-07-05 | 20.36 | $18.44 | 4.3M |
| 2023-07-04 | 20.52 | $20.45 | 164700 |
| 2023-06-30 | 20.58 | $20.36 | 260900 |
| 2023-06-29 | 20.63 | $19.99 | 216200 |
| 2023-06-28 | 20.72 | $19.77 | 400802 |
| 2023-06-27 | 20.81 | $19.95 | 426145 |
| 2023-06-26 | 20.86 | $19.99 | 194200 |
| 2023-06-23 | 20.90 | $19.84 | 332442 |
| 2023-06-22 | 20.96 | $19.89 | 214100 |
| 2023-06-21 | 21.02 | $19.83 | 323409 |
| 2023-06-20 | 21.09 | $19.77 | 434443 |
| 2023-06-19 | 21.19 | $20.60 | 60022 |
| 2023-06-16 | 21.26 | $20.64 | 717919 |
| 2023-06-15 | 21.30 | $20.37 | 322136 |
| 2023-06-14 | 21.40 | $20.87 | 235414 |
| 2023-06-13 | 21.50 | $20.86 | 248943 |
| 2023-06-12 | 21.63 | $21.24 | 454615 |
| 2023-06-09 | 21.73 | $21.45 | 236410 |
| 2023-06-08 | 21.81 | $21.62 | 353000 |
| 2023-06-07 | 21.88 | $21.21 | 228641 |
| 2023-06-06 | 21.98 | $21.64 | 189300 |
| 2023-06-05 | 22.07 | $21.62 | 231300 |
| 2023-06-02 | 22.16 | $21.44 | 462400 |
| 2023-06-01 | 22.28 | $21.83 | 240931 |
| 2023-05-31 | 22.39 | $21.55 | 573032 |
| 2023-05-30 | 22.49 | $20.94 | 210200 |
| 2023-05-29 | 22.56 | $20.87 | 44811 |
| 2023-05-26 | 22.61 | $20.93 | 798703 |
| 2023-05-25 | 22.68 | $21.05 | 246500 |
| 2023-05-24 | 22.74 | $21.23 | 211529 |
| 2023-05-23 | 22.80 | $21.81 | 311000 |
| 2023-05-19 | 22.80 | $21.97 | 437407 |
| 2023-05-18 | 22.79 | $21.59 | 577748 |
| 2023-05-17 | 22.80 | $22.34 | 311603 |
| 2023-05-16 | 22.77 | $22.82 | 335000 |
| 2023-05-15 | 22.71 | $23.45 | 228041 |
| 2023-05-12 | 22.62 | $23.28 | 736434 |
| 2023-05-11 | 22.56 | $23.00 | 403336 |
| 2023-05-10 | 22.52 | $23.05 | 299118 |
| 2023-05-09 | 22.47 | $23.20 | 346524 |
| 2023-05-08 | 22.42 | $23.44 | 215724 |
| 2023-05-05 | 22.35 | $23.43 | 385300 |
| 2023-05-04 | 22.29 | $23.81 | 650900 |
| 2023-05-03 | 22.22 | $23.94 | 353302 |
| 2023-05-02 | 22.15 | $23.67 | 784742 |
| 2023-05-01 | 22.06 | $22.26 | 618412 |
| 2023-04-28 | 22.01 | $22.02 | 218000 |
| 2023-04-27 | 21.97 | $22.17 | 407703 |
| 2023-04-26 | 21.92 | $22.25 | 457411 |
| 2023-04-25 | 21.86 | $22.41 | 479700 |
| 2023-04-24 | 21.78 | $21.90 | 334743 |
| 2023-04-21 | 21.71 | $21.72 | 351800 |
| 2023-04-20 | 21.65 | $21.86 | 267242 |
| 2023-04-19 | 21.57 | $21.63 | 288734 |
| 2023-04-18 | 21.47 | $21.74 | 260028 |
| 2023-04-17 | 21.40 | $21.60 | 270500 |
| 2023-04-14 | 21.35 | $22.06 | 282000 |
| 2023-04-13 | 21.21 | $22.23 | 422335 |
| 2023-04-12 | 21.06 | $22.15 | 352036 |
| 2023-04-11 | 20.92 | $22.17 | 557600 |
| 2023-04-10 | 20.75 | $21.88 | 346700 |
| 2023-04-06 | 20.56 | $22.37 | 328023 |
| 2023-04-05 | 20.33 | $22.39 | 636810 |
| 2023-04-04 | 20.09 | $22.49 | 529900 |
| 2023-04-03 | 19.86 | $21.87 | 645100 |
| 2023-03-31 | 19.68 | $21.36 | 359749 |
| 2023-03-30 | 19.54 | $21.18 | 313800 |
| 2023-03-29 | 19.40 | $21.04 | 284700 |
| 2023-03-28 | 19.27 | $21.14 | 407835 |
| 2023-03-27 | 19.10 | $20.72 | 618101 |
| 2023-03-24 | 18.95 | $20.60 | 291905 |
| 2023-03-23 | 18.80 | $20.58 | 466901 |
| 2023-03-22 | 18.62 | $20.13 | 438406 |
| 2023-03-21 | 18.46 | $19.76 | 404800 |
| 2023-03-20 | 18.33 | $20.27 | 428921 |
| 2023-03-17 | 18.18 | $20.61 | 2.4M |
| 2023-03-16 | 18.02 | $19.24 | 428400 |
| 2023-03-15 | 17.92 | $19.33 | 1.0M |
| 2023-03-14 | 17.82 | $19.27 | 760900 |
| 2023-03-13 | 17.71 | $18.85 | 683600 |
| 2023-03-10 | 17.62 | $18.04 | 636811 |
| 2023-03-09 | 17.57 | $17.70 | 261600 |
| 2023-03-08 | 17.55 | $17.58 | 369000 |
| 2023-03-07 | 17.54 | $17.88 | 587738 |
| 2023-03-06 | 17.51 | $18.40 | 622309 |
| 2023-03-03 | 17.45 | $18.49 | 403500 |
| 2023-03-02 | 17.40 | $18.32 | 255209 |
| 2023-03-01 | 17.39 | $18.40 | 495232 |
| 2023-02-28 | 17.36 | $17.88 | 477922 |
| 2023-02-27 | 17.36 | $17.61 | 532441 |
| 2023-02-24 | 17.38 | $17.62 | 1.3M |
| 2023-02-23 | 17.41 | $16.95 | 334000 |
| 2023-02-22 | 17.50 | $17.02 | 547847 |
| 2023-02-21 | 17.57 | $17.17 | 471300 |
| 2023-02-17 | 17.62 | $17.22 | 246636 |
| 2023-02-16 | 17.67 | $17.34 | 222800 |
| 2023-02-15 | 17.72 | $17.32 | 769537 |
| 2023-02-14 | 17.74 | $17.36 | 501000 |
| 2023-02-13 | 17.74 | $17.05 | 433316 |
| 2023-02-10 | 17.76 | $17.04 | 384700 |
| 2023-02-09 | 17.80 | $17.08 | 295000 |
| 2023-02-08 | 17.81 | $17.27 | 278010 |
| 2023-02-07 | 17.79 | $17.37 | 490000 |
| 2023-02-06 | 17.78 | $17.22 | 217218 |
| 2023-02-03 | 17.76 | $17.26 | 745035 |
| 2023-02-02 | 17.75 | $17.58 | 607847 |
| 2023-02-01 | 17.73 | $17.97 | 534800 |
| 2023-01-31 | 17.68 | $17.81 | 363920 |
| 2023-01-30 | 17.62 | $17.92 | 458000 |
| 2023-01-27 | 17.54 | $18.02 | 327400 |
| 2023-01-26 | 17.46 | $18.31 | 542200 |
| 2023-01-25 | 17.36 | $18.65 | 353200 |
| 2023-01-24 | 17.25 | $18.39 | 275000 |
| 2023-01-23 | 17.16 | $18.14 | 315500 |
| 2023-01-20 | 17.09 | $18.24 | 396820 |
| 2023-01-19 | 17.00 | $18.45 | 1.1M |
| 2023-01-18 | 16.91 | $17.57 | 279400 |
| 2023-01-17 | 16.84 | $17.38 | 413645 |
| 2023-01-16 | 16.80 | $17.61 | 109100 |
| 2023-01-13 | 16.74 | $17.71 | 635805 |
| 2023-01-12 | 16.69 | $17.36 | 683900 |
| 2023-01-11 | 16.65 | $16.93 | 423828 |
| 2023-01-10 | 16.64 | $16.99 | 595000 |
| 2023-01-09 | 16.62 | $16.85 | 411500 |
| 2023-01-06 | 16.63 | $17.09 | 1.2M |
| 2023-01-05 | 16.63 | $17.15 | 554245 |
| 2023-01-04 | 16.62 | $16.95 | 584700 |
| 2023-01-03 | 16.61 | $16.74 | 322900 |
| 2023-01-02 | 16.63 | $16.32 | 134890 |
| 2022-12-30 | 16.67 | $16.32 | 134900 |
| 2022-12-29 | 16.70 | $16.38 | 196800 |
| 2022-12-28 | 16.73 | $16.48 | 188804 |
| 2022-12-23 | 16.73 | $16.59 | 399200 |
| 2022-12-22 | 16.76 | $16.66 | 158500 |
| 2022-12-21 | 16.78 | $16.54 | 314500 |
| 2022-12-20 | 16.80 | $16.55 | 283400 |
| 2022-12-19 | 16.83 | $16.18 | 248848 |
| 2022-12-16 | 16.85 | $16.52 | 708238 |
| 2022-12-15 | 16.88 | $16.41 | 283717 |
| 2022-12-14 | 16.90 | $16.69 | 407700 |
| 2022-12-13 | 16.90 | $16.72 | 423141 |
| 2022-12-12 | 16.91 | $16.63 | 337200 |
| 2022-12-09 | 16.93 | $16.72 | 313225 |
| 2022-12-08 | 16.95 | $16.97 | 446400 |
| 2022-12-07 | 16.95 | $17.10 | 433100 |
| 2022-12-06 | 16.91 | $16.86 | 269032 |
| 2022-12-05 | 16.88 | $16.80 | 259545 |
| 2022-12-02 | 16.80 | $17.15 | 564106 |
| 2022-12-01 | 16.71 | $17.17 | 998000 |
| 2022-11-30 | 16.55 | $16.97 | 811110 |
| 2022-11-29 | 16.41 | $16.96 | 474400 |
| 2022-11-28 | 16.30 | $16.46 | 921500 |
| 2022-11-25 | 16.20 | $17.04 | 238500 |
| 2022-11-24 | 16.09 | $17.12 | 220043 |
| 2022-11-23 | 15.96 | $17.06 | 641104 |
| 2022-11-22 | 15.85 | $16.98 | 760400 |
| 2022-11-21 | 15.73 | $16.75 | 541600 |
| 2022-11-18 | 15.61 | $17.00 | 414424 |
| 2022-11-17 | 15.48 | $16.83 | 325600 |
| 2022-11-16 | 15.32 | $16.80 | 336105 |
| 2022-11-15 | 15.16 | $16.85 | 349500 |
| 2022-11-14 | 15.01 | $16.97 | 550600 |
| 2022-11-11 | 14.85 | $17.22 | 497900 |
| 2022-11-10 | 14.66 | $16.87 | 593143 |
| 2022-11-09 | 14.51 | $16.26 | 439618 |
| 2022-11-08 | 14.39 | $16.38 | 623000 |
| 2022-11-07 | 14.26 | $15.20 | 203548 |
| 2022-11-04 | 14.18 | $15.22 | 445300 |
| 2022-11-03 | 14.15 | $14.03 | 282139 |
| 2022-11-02 | 14.18 | $14.10 | 657400 |
| 2022-11-01 | 14.20 | $14.78 | 130900 |
| 2022-10-31 | 14.18 | $14.61 | 170600 |
| 2022-10-28 | 14.15 | $14.75 | 138033 |
| 2022-10-27 | 14.09 | $14.60 | 165500 |
| 2022-10-26 | 14.03 | $14.77 | 194900 |
| 2022-10-25 | 13.94 | $14.58 | 212748 |
| 2022-10-24 | 13.85 | $14.38 | 264901 |
| 2022-10-21 | 13.77 | $14.35 | 261944 |
| 2022-10-20 | 13.72 | $13.75 | 173800 |
| 2022-10-19 | 13.70 | $13.52 | 149805 |
| 2022-10-18 | 13.68 | $13.85 | 121016 |
| 2022-10-17 | 13.66 | $13.73 | 192314 |
| 2022-10-14 | 13.62 | $13.51 | 372734 |
| 2022-10-13 | 13.61 | $13.79 | 364015 |
| 2022-10-12 | 13.59 | $13.88 | 297811 |
| 2022-10-11 | 13.57 | $13.70 | 363045 |
| 2022-10-07 | 13.58 | $13.76 | 241600 |
| 2022-10-06 | 13.55 | $14.62 | 181900 |
| 2022-10-05 | 13.48 | $14.47 | 168200 |
| 2022-10-04 | 13.42 | $14.60 | 218000 |
| 2022-10-03 | 13.32 | $14.34 | 220927 |
| 2022-09-30 | 13.24 | $14.07 | 342500 |
| 2022-09-29 | 13.15 | $13.56 | 191604 |
| 2022-09-28 | 13.11 | $13.45 | 293400 |
| 2022-09-27 | 13.07 | $12.86 | 451800 |
| 2022-09-26 | 13.08 | $12.81 | 440806 |
| 2022-09-23 | 13.09 | $12.85 | 436139 |
| 2022-09-22 | 13.12 | $13.24 | 259800 |
| 2022-09-21 | 13.13 | $13.35 | 324648 |
| 2022-09-20 | 13.12 | $13.16 | 212200 |
| 2022-09-19 | 13.11 | $13.36 | 248807 |
| 2022-09-16 | 13.09 | $13.11 | 1.4M |
| 2022-09-15 | 13.09 | $13.12 | 390815 |
| 2022-09-14 | 13.09 | $13.54 | 210631 |
| 2022-09-13 | 13.08 | $13.47 | 334744 |
| 2022-09-12 | 13.08 | $13.78 | 323500 |
| 2022-09-09 | 13.07 | $13.31 | 209328 |
| 2022-09-08 | 13.07 | $13.16 | 193200 |
| 2022-09-07 | 13.07 | $13.18 | 225700 |
| 2022-09-06 | 13.09 | $12.72 | 387921 |
| 2022-09-02 | 13.13 | $12.77 | 277900 |
| 2022-09-01 | 13.16 | $12.19 | 233119 |
| 2022-08-31 | 13.22 | $12.71 | 263100 |
| 2022-08-30 | 13.23 | $12.80 | 297400 |
| 2022-08-29 | 13.25 | $12.99 | 251200 |
| 2022-08-26 | 13.27 | $13.00 | 292300 |
| 2022-08-25 | 13.29 | $13.41 | 154945 |
| 2022-08-24 | 13.26 | $13.37 | 139300 |
| 2022-08-23 | 13.22 | $13.20 | 195110 |
| 2022-08-22 | 13.16 | $13.09 | 175449 |
| 2022-08-19 | 13.12 | $12.87 | 129600 |
| 2022-08-18 | 13.10 | $13.14 | 108700 |
| 2022-08-17 | 13.07 | $13.01 | 307715 |
| 2022-08-16 | 13.07 | $13.43 | 111400 |
| 2022-08-15 | 13.04 | $13.45 | 148000 |
| 2022-08-12 | 13.00 | $13.51 | 154021 |
| 2022-08-11 | 12.97 | $13.30 | 215933 |
| 2022-08-10 | 12.96 | $13.23 | 438028 |
| 2022-08-09 | 12.94 | $13.63 | 259010 |
| 2022-08-08 | 12.90 | $13.54 | 215829 |
| 2022-08-05 | 12.87 | $13.33 | 264000 |
| 2022-08-04 | 12.85 | $13.36 | 383143 |
| 2022-08-03 | 12.82 | $12.95 | 334315 |
| 2022-08-02 | 12.81 | $13.18 | 245100 |
| 2022-07-29 | 12.83 | $13.41 | 195400 |
| 2022-07-28 | 12.81 | $13.30 | 315900 |
| 2022-07-27 | 12.82 | $12.88 | 394938 |
| 2022-07-26 | 12.86 | $12.56 | 376720 |
| 2022-07-25 | 12.93 | $12.10 | 295321 |
| 2022-07-22 | 13.02 | $12.27 | 582706 |
| 2022-07-21 | 13.09 | $12.45 | 447242 |
| 2022-07-20 | 13.18 | $12.44 | 446924 |
| 2022-07-19 | 13.28 | $13.00 | 271500 |
| 2022-07-18 | 13.36 | $12.86 | 330716 |
| 2022-07-15 | 13.44 | $12.66 | 302100 |
| 2022-07-14 | 13.54 | $12.89 | 378308 |
| 2022-07-13 | 13.61 | $13.16 | 377300 |
| 2022-07-12 | 13.67 | $12.75 | 242000 |
| 2022-07-11 | 13.74 | $12.89 | 226605 |
| 2022-07-08 | 13.85 | $12.90 | 300532 |
| 2022-07-07 | 13.92 | $12.93 | 368040 |
| 2022-07-06 | 14.01 | $12.81 | 398700 |
| 2022-07-05 | 14.11 | $12.85 | 665805 |
| 2022-07-04 | 14.21 | $13.44 | 129122 |
| 2022-06-30 | 14.27 | $12.98 | 446400 |
| 2022-06-29 | 14.38 | $13.63 | 319902 |
| 2022-06-28 | 14.42 | $13.69 | 318500 |
| 2022-06-27 | 14.45 | $13.91 | 663200 |
| 2022-06-24 | 14.49 | $13.88 | 266900 |
| 2022-06-23 | 14.54 | $13.72 | 366043 |
| 2022-06-22 | 14.59 | $14.26 | 424346 |
| 2022-06-21 | 14.62 | $14.48 | 446800 |
| 2022-06-20 | 14.66 | $14.47 | 138200 |
| 2022-06-17 | 14.66 | $14.52 | 780643 |
| 2022-06-16 | 14.67 | $14.69 | 422920 |
| 2022-06-15 | 14.62 | $14.31 | 364600 |
| 2022-06-14 | 14.60 | $14.21 | 333200 |
| 2022-06-13 | 14.58 | $14.29 | 550439 |
| 2022-06-10 | 14.55 | $15.00 | 354145 |
| 2022-06-09 | 14.50 | $14.34 | 277612 |
| 2022-06-08 | 14.51 | $14.70 | 332617 |
| 2022-06-07 | 14.51 | $14.79 | 157242 |
| 2022-06-06 | 14.52 | $14.81 | 258204 |
| 2022-06-03 | 14.56 | $14.80 | 205500 |
| 2022-06-02 | 14.61 | $15.08 | 392638 |
| 2022-06-01 | 14.66 | $14.46 | 260400 |
| 2022-05-31 | 14.74 | $14.27 | 686200 |
| 2022-05-30 | 14.80 | $14.77 | 92532 |
| 2022-05-27 | 14.85 | $14.80 | 302300 |
| 2022-05-26 | 14.91 | $14.76 | 338334 |
| 2022-05-25 | 14.96 | $14.82 | 330200 |
| 2022-05-24 | 15.02 | $15.21 | 466100 |
| 2022-05-20 | 15.07 | $14.66 | 367422 |
| 2022-05-19 | 15.18 | $14.62 | 465103 |
| 2022-05-18 | 15.30 | $13.76 | 272907 |
| 2022-05-17 | 15.51 | $13.87 | 436027 |
| 2022-05-16 | 15.69 | $13.78 | 495939 |
| 2022-05-13 | 15.87 | $13.79 | 624200 |
| 2022-05-12 | 16.07 | $13.84 | 877100 |
| 2022-05-11 | 16.25 | $14.63 | 431000 |
| 2022-05-10 | 16.39 | $14.68 | 391709 |
| 2022-05-09 | 16.53 | $14.93 | 454849 |
| 2022-05-06 | 16.65 | $15.71 | 775940 |
| 2022-05-05 | 16.71 | $15.77 | 357837 |
| 2022-05-04 | 16.76 | $16.14 | 303100 |
| 2022-05-03 | 16.78 | $15.89 | 472038 |
| 2022-05-02 | 16.84 | $15.59 | 317712 |
| 2022-04-29 | 16.91 | $15.81 | 353400 |
| 2022-04-28 | 16.94 | $15.96 | 249800 |
| 2022-04-27 | 16.96 | $15.72 | 229947 |
| 2022-04-26 | 16.99 | $16.01 | 407316 |
| 2022-04-25 | 17.00 | $16.29 | 531300 |
| 2022-04-22 | 17.01 | $16.84 | 451907 |
| 2022-04-21 | 17.00 | $17.06 | 395825 |
| 2022-04-20 | 16.98 | $17.79 | 710800 |
| 2022-04-19 | 16.91 | $17.48 | 307800 |
| 2022-04-18 | 16.87 | $17.50 | 431842 |
| 2022-04-14 | 16.83 | $17.79 | 420509 |
| 2022-04-13 | 16.83 | $17.48 | 335300 |
| 2022-04-12 | 16.84 | $17.43 | 535132 |
| 2022-04-11 | 16.86 | $17.39 | 624519 |
| 2022-04-08 | 16.86 | $17.29 | 238907 |
| 2022-04-07 | 16.91 | $17.04 | 836700 |
| 2022-04-06 | 16.98 | $16.74 | 244717 |
| 2022-04-05 | 17.04 | $16.59 | 780100 |
| 2022-04-04 | 17.11 | $16.92 | 371439 |
| 2022-04-01 | 17.16 | $17.02 | 555420 |
| 2022-03-31 | 17.17 | $16.49 | 1.9M |
| 2022-03-30 | 17.20 | $16.41 | 763200 |
| 2022-03-29 | 17.22 | $16.24 | 809745 |
| 2022-03-28 | 17.24 | $16.20 | 262625 |
| 2022-03-25 | 17.21 | $16.49 | 460000 |
| 2022-03-24 | 17.17 | $16.65 | 1.1M |
| 2022-03-23 | 17.12 | $16.71 | 1.2M |
| 2022-03-22 | 17.07 | $16.42 | 579314 |
| 2022-03-21 | 17.03 | $16.66 | 1.3M |
| 2022-03-18 | 16.98 | $16.54 | 2.3M |
| 2022-03-17 | 16.95 | $17.89 | 900405 |
| 2022-03-16 | 16.85 | $17.72 | 385139 |
| 2022-03-15 | 16.75 | $17.69 | 461100 |
| 2022-03-14 | 16.66 | $17.56 | 544900 |
| 2022-03-11 | 16.55 | $18.20 | 504500 |
| 2022-03-10 | 16.38 | $18.45 | 600200 |
| 2022-03-09 | 16.21 | $17.93 | 956407 |
| 2022-03-08 | 16.06 | $17.93 | 889200 |
| 2022-03-07 | 15.89 | $17.91 | 654619 |
| 2022-03-04 | 15.70 | $17.39 | 560534 |
| 2022-03-03 | 15.54 | $17.02 | 429519 |
| 2022-03-02 | 15.40 | $16.70 | 270823 |
| 2022-03-01 | 15.27 | $16.71 | 510802 |
| 2022-02-28 | 15.13 | $15.65 | 403805 |
| 2022-02-25 | 15.04 | $15.64 | 420300 |
| 2022-02-24 | 14.95 | $15.68 | 500738 |
| 2022-02-23 | 14.87 | $15.77 | 268730 |
| 2022-02-22 | 14.81 | $15.51 | 296302 |
| 2022-02-18 | 14.76 | $15.71 | 438448 |
| 2022-02-17 | 14.71 | $16.01 | 619900 |
| 2022-02-16 | 14.64 | $15.91 | 233200 |
| 2022-02-15 | 14.61 | $15.65 | 258729 |
| 2022-02-14 | 14.55 | $15.80 | 314007 |
| 2022-02-11 | 14.49 | $15.51 | 573436 |
| 2022-02-10 | 14.45 | $14.76 | 279021 |
| 2022-02-09 | 14.45 | $14.97 | 212400 |
| 2022-02-08 | 14.46 | $14.98 | 540641 |
| 2022-02-07 | 14.47 | $14.56 | 193000 |
| 2022-02-04 | 14.48 | $14.12 | 220000 |
| 2022-02-03 | 14.48 | $14.10 | 373500 |
| 2022-02-02 | 14.49 | $14.21 | 312323 |
| 2022-02-01 | 14.53 | $14.09 | 196125 |
| 2022-01-31 | 14.58 | $14.04 | 250400 |
| 2022-01-28 | 14.65 | $13.84 | 283500 |
| 2022-01-27 | 14.73 | $13.79 | 465932 |
| 2022-01-26 | 14.80 | $14.05 | 572500 |
| 2022-01-25 | 14.87 | $14.51 | 487224 |
| 2022-01-24 | 14.91 | $14.66 | 504949 |
| 2022-01-21 | 14.94 | $14.58 | 455701 |
| 2022-01-20 | 14.97 | $14.75 | 397410 |
| 2022-01-19 | 14.98 | $15.25 | 437000 |
| 2022-01-18 | 14.97 | $14.38 | 308100 |
| 2022-01-17 | 14.99 | $14.68 | 45205 |
| 2022-01-14 | 14.98 | $14.67 | 206936 |
| 2022-01-13 | 14.97 | $14.82 | 245100 |
| 2022-01-12 | 14.96 | $15.15 | 259100 |
| 2022-01-11 | 14.94 | $15.14 | 1.4M |
| 2022-01-10 | 14.91 | $14.68 | 386846 |
| 2022-01-07 | 14.92 | $14.21 | 256931 |
| 2022-01-06 | 14.95 | $14.34 | 312101 |
| 2022-01-05 | 14.97 | $14.88 | 456600 |
| 2022-01-04 | 14.94 | $15.20 | 232800 |
| 2021-12-31 | 14.90 | $15.48 | 93025 |
| 2021-12-30 | 14.88 | $15.39 | 168732 |
| 2021-12-29 | 14.89 | $15.19 | 228400 |
| 2021-12-24 | 14.92 | $15.41 | 19000 |
| 2021-12-23 | 14.93 | $15.37 | 164600 |
| 2021-12-22 | 14.96 | $15.24 | 131900 |
| 2021-12-21 | 15.00 | $15.13 | 172800 |
| 2021-12-20 | 15.05 | $14.98 | 209300 |
| 2021-12-17 | 15.13 | $14.96 | 427126 |
| 2021-12-16 | 15.21 | $14.93 | 644700 |
| 2021-12-15 | 15.30 | $14.40 | 336808 |
| 2021-12-14 | 15.43 | $14.43 | 211401 |
| 2021-12-13 | 15.55 | $14.71 | 315900 |
| 2021-12-10 | 15.67 | $14.72 | 417800 |
| 2021-12-09 | 15.77 | $14.57 | 430144 |
| 2021-12-08 | 15.88 | $14.88 | 523122 |
| 2021-12-07 | 15.93 | $14.82 | 245900 |
| 2021-12-06 | 15.98 | $14.63 | 264912 |
| 2021-12-03 | 16.03 | $14.40 | 284920 |
| 2021-12-02 | 16.09 | $14.39 | 381900 |
| 2021-12-01 | 16.14 | $15.00 | 358600 |
| 2021-11-30 | 16.16 | $15.61 | 388936 |
| 2021-11-29 | 16.14 | $15.73 | 297439 |
| 2021-11-26 | 16.13 | $15.79 | 278742 |
| 2021-11-25 | 16.13 | $15.92 | 39418 |
| 2021-11-24 | 16.12 | $16.02 | 284100 |
| 2021-11-23 | 16.11 | $16.11 | 266635 |
| 2021-11-22 | 16.09 | $16.53 | 374726 |
| 2021-11-19 | 16.04 | $16.70 | 308000 |
| 2021-11-18 | 15.98 | $16.71 | 237700 |
| 2021-11-17 | 15.91 | $16.84 | 231234 |
| 2021-11-16 | 15.82 | $16.96 | 221000 |
| 2021-11-15 | 15.73 | $17.05 | 334509 |
| 2021-11-12 | 15.63 | $16.83 | 370228 |
| 2021-11-11 | 15.55 | $16.71 | 503400 |
| 2021-11-10 | 15.48 | $15.94 | 790600 |
| 2021-11-09 | 15.43 | $15.76 | 421330 |
| 2021-11-08 | 15.38 | $15.63 | 354900 |
| 2021-11-05 | 15.33 | $15.63 | 631200 |
| 2021-11-04 | 15.27 | $15.27 | 671800 |
| 2021-11-03 | 15.24 | $15.41 | 573940 |
| 2021-11-02 | 15.19 | $15.32 | 231200 |
| 2021-11-01 | 15.13 | $15.55 | 189502 |
| 2021-10-29 | 15.06 | $15.63 | 383546 |
| 2021-10-28 | 14.99 | $15.83 | 280600 |
| 2021-10-27 | 14.90 | $15.83 | 306010 |
| 2021-10-26 | 14.83 | $15.65 | 238424 |
| 2021-10-25 | 14.76 | $15.60 | 461911 |
| 2021-10-22 | 14.70 | $15.38 | 586000 |
| 2021-10-21 | 14.64 | $15.32 | 308901 |
| 2021-10-20 | 14.62 | $15.18 | 321500 |
| 2021-10-19 | 14.62 | $15.05 | 428808 |
| 2021-10-18 | 14.62 | $15.11 | 343404 |
| 2021-10-15 | 14.62 | $15.23 | 229700 |
| 2021-10-14 | 14.61 | $15.29 | 237600 |
| 2021-10-13 | 14.62 | $15.02 | 295300 |
| 2021-10-12 | 14.64 | $14.71 | 232320 |
| 2021-10-08 | 14.67 | $14.52 | 241200 |
| 2021-10-07 | 14.69 | $14.54 | 190525 |
| 2021-10-06 | 14.73 | $14.65 | 368202 |
| 2021-10-05 | 14.76 | $14.33 | 510500 |
| 2021-10-04 | 14.81 | $14.15 | 222449 |
| 2021-10-01 | 14.88 | $14.11 | 237000 |
| 2021-09-30 | 14.93 | $14.23 | 421400 |
| 2021-09-29 | 14.98 | $14.15 | 489836 |
| 2021-09-28 | 15.04 | $14.36 | 936516 |
| 2021-09-27 | 15.09 | $14.28 | 256744 |
| 2021-09-24 | 15.15 | $14.30 | 365022 |
| 2021-09-23 | 15.20 | $14.33 | 517748 |
| 2021-09-22 | 15.23 | $14.87 | 496212 |
| 2021-09-21 | 15.25 | $15.11 | 364944 |
| 2021-09-20 | 15.26 | $15.07 | 300500 |
| 2021-09-17 | 15.25 | $15.09 | 694327 |
| 2021-09-16 | 15.25 | $15.17 | 476732 |
| 2021-09-15 | 15.26 | $15.44 | 167009 |
| 2021-09-14 | 15.26 | $15.39 | 197228 |
| 2021-09-13 | 15.27 | $15.28 | 335329 |
| 2021-09-10 | 15.29 | $15.00 | 214600 |
| 2021-09-09 | 15.30 | $15.19 | 177121 |
| 2021-09-08 | 15.31 | $15.35 | 142300 |
| 2021-09-07 | 15.30 | $15.28 | 174600 |
| 2021-09-03 | 15.31 | $15.56 | 323400 |
| 2021-09-02 | 15.34 | $15.16 | 151800 |
| 2021-09-01 | 15.40 | $15.25 | 229322 |
| 2021-08-31 | 15.48 | $15.41 | 188100 |
| 2021-08-30 | 15.56 | $15.26 | 277100 |
| 2021-08-27 | 15.65 | $15.51 | 307109 |
| 2021-08-26 | 15.72 | $15.18 | 179302 |
| 2021-08-25 | 15.80 | $15.08 | 331943 |
| 2021-08-24 | 15.87 | $15.22 | 270013 |
| 2021-08-23 | 15.95 | $15.22 | 284200 |
| 2021-08-20 | 16.00 | $14.98 | 164945 |
| 2021-08-19 | 16.08 | $15.01 | 525039 |
| 2021-08-18 | 16.15 | $15.34 | 648923 |
| 2021-08-17 | 16.21 | $15.55 | 357512 |
| 2021-08-16 | 16.26 | $15.62 | 426910 |
| 2021-08-13 | 16.31 | $15.61 | 427412 |
| 2021-08-12 | 16.38 | $15.19 | 290400 |
| 2021-08-11 | 16.47 | $15.32 | 254149 |
| 2021-08-10 | 16.55 | $15.28 | 469200 |
| 2021-08-09 | 16.62 | $15.54 | 361000 |
| 2021-08-06 | 16.67 | $16.02 | 285200 |
| 2021-08-05 | 16.70 | $16.39 | 282900 |
| 2021-08-04 | 16.73 | $16.89 | 384134 |
| 2021-08-03 | 16.74 | $17.03 | 282731 |
| 2021-07-30 | 16.75 | $17.01 | 1.1M |
| 2021-07-29 | 16.77 | $16.91 | 542642 |
| 2021-07-28 | 16.77 | $16.75 | 190834 |
| 2021-07-27 | 16.77 | $16.60 | 184300 |
| 2021-07-26 | 16.78 | $16.64 | 211803 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
42.48
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.92
Average
26.11
Maximum
60.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.48 | $41.51 | 328734 |
| 2026-07-21 | 42.58 | $41.18 | 620502 |
| 2026-07-20 | 42.73 | $39.47 | 141300 |
| 2026-07-17 | 43.07 | $39.65 | 209200 |
| 2026-07-16 | 43.43 | $39.42 | 566149 |
| 2026-07-15 | 43.85 | $40.43 | 472507 |
| 2026-07-14 | 44.21 | $40.59 | 498800 |
| 2026-07-13 | 44.59 | $40.65 | 551616 |
| 2026-07-10 | 45.01 | $41.48 | 260300 |
| 2026-07-09 | 45.38 | $42.13 | 625412 |
| 2026-07-08 | 45.72 | $41.38 | 458400 |
| 2026-07-07 | 46.17 | $42.71 | 822900 |
| 2026-07-06 | 46.54 | $43.87 | 770004 |
| 2026-07-03 | 46.82 | $45.17 | 114000 |
| 2026-07-02 | 46.99 | $44.46 | 699700 |
| 2026-06-30 | 47.26 | $44.91 | 522200 |
| 2026-06-29 | 47.51 | $45.36 | 434400 |
| 2026-06-26 | 47.73 | $45.68 | 389747 |
| 2026-06-25 | 47.95 | $44.63 | 350100 |
| 2026-06-24 | 48.30 | $44.65 | 486648 |
| 2026-06-23 | 48.68 | $45.75 | 457600 |
| 2026-06-22 | 48.99 | $47.96 | 700400 |
| 2026-06-19 | 49.10 | $47.48 | 278711 |
| 2026-06-18 | 49.27 | $49.25 | 618800 |
| 2026-06-17 | 49.27 | $50.90 | 327219 |
| 2026-06-16 | 49.10 | $51.57 | 365221 |
| 2026-06-15 | 48.84 | $50.57 | 354800 |
| 2026-06-12 | 48.66 | $47.30 | 395100 |
| 2026-06-11 | 48.80 | $45.63 | 335600 |
| 2026-06-10 | 49.14 | $43.86 | 557236 |
| 2026-06-09 | 49.69 | $46.06 | 359139 |
| 2026-06-08 | 50.08 | $47.10 | 568300 |
| 2026-06-05 | 50.39 | $47.12 | 342942 |
| 2026-06-04 | 50.73 | $50.25 | 214148 |
| 2026-06-03 | 50.79 | $49.08 | 406844 |
| 2026-06-02 | 50.97 | $51.02 | 250704 |
| 2026-06-01 | 50.96 | $49.73 | 199012 |
| 2026-05-29 | 51.09 | $51.38 | 1.7M |
| 2026-05-28 | 51.06 | $49.45 | 366400 |
| 2026-05-27 | 51.23 | $49.44 | 436335 |
| 2026-05-26 | 51.42 | $50.99 | 209100 |
| 2026-05-25 | 51.46 | $51.44 | 96200 |
| 2026-05-22 | 51.46 | $49.18 | 178100 |
| 2026-05-21 | 51.70 | $49.04 | 172124 |
| 2026-05-20 | 51.98 | $49.48 | 369800 |
| 2026-05-19 | 52.25 | $48.78 | 355003 |
| 2026-05-15 | 52.61 | $50.08 | 332800 |
| 2026-05-14 | 52.88 | $52.60 | 375590 |
| 2026-05-13 | 52.91 | $53.73 | 155522 |
| 2026-05-12 | 52.82 | $54.35 | 294000 |
| 2026-05-11 | 52.66 | $54.48 | 391100 |
| 2026-05-08 | 52.47 | $52.57 | 461414 |
| 2026-05-07 | 52.46 | $51.11 | 529702 |
| 2026-05-06 | 52.60 | $52.83 | 343628 |
| 2026-05-05 | 52.57 | $49.20 | 201019 |
| 2026-05-04 | 52.93 | $49.15 | 352900 |
| 2026-05-01 | 53.33 | $49.89 | 215020 |
| 2026-04-30 | 53.69 | $50.03 | 1.1M |
| 2026-04-29 | 54.07 | $49.97 | 645100 |
| 2026-04-28 | 54.51 | $51.46 | 462300 |
| 2026-04-27 | 54.83 | $53.12 | 528637 |
| 2026-04-24 | 55.01 | $55.20 | 431300 |
| 2026-04-23 | 54.99 | $54.91 | 591800 |
| 2026-04-22 | 54.99 | $55.34 | 399248 |
| 2026-04-21 | 54.96 | $54.14 | 403300 |
| 2026-04-20 | 55.04 | $58.42 | 307600 |
| 2026-04-17 | 54.69 | $58.43 | 695012 |
| 2026-04-16 | 54.29 | $56.05 | 355700 |
| 2026-04-15 | 54.11 | $55.12 | 324341 |
| 2026-04-14 | 54.00 | $55.27 | 310000 |
| 2026-04-13 | 53.87 | $54.44 | 301600 |
| 2026-04-10 | 53.81 | $54.56 | 441500 |
| 2026-04-09 | 53.73 | $54.81 | 240906 |
| 2026-04-08 | 53.62 | $55.68 | 776213 |
| 2026-04-07 | 53.40 | $55.79 | 593328 |
| 2026-04-06 | 53.15 | $55.40 | 470520 |
| 2026-04-02 | 52.91 | $56.07 | 392421 |
| 2026-04-01 | 52.58 | $55.78 | 555510 |
| 2026-03-31 | 52.24 | $52.97 | 531100 |
| 2026-03-30 | 52.17 | $49.14 | 395600 |
| 2026-03-27 | 52.48 | $48.86 | 285900 |
| 2026-03-26 | 52.87 | $47.30 | 323600 |
| 2026-03-25 | 53.45 | $48.01 | 506600 |
| 2026-03-24 | 54.02 | $47.69 | 346206 |
| 2026-03-23 | 54.69 | $47.16 | 507700 |
| 2026-03-20 | 55.48 | $45.12 | 956219 |
| 2026-03-19 | 56.58 | $47.50 | 792600 |
| 2026-03-18 | 57.53 | $50.55 | 453013 |
| 2026-03-17 | 58.27 | $54.40 | 258831 |
| 2026-03-16 | 58.67 | $55.06 | 437900 |
| 2026-03-13 | 59.05 | $55.37 | 545335 |
| 2026-03-12 | 59.44 | $57.34 | 444310 |
| 2026-03-11 | 59.66 | $58.34 | 328700 |
| 2026-03-10 | 59.80 | $59.33 | 251333 |
| 2026-03-09 | 59.85 | $58.96 | 511103 |
| 2026-03-06 | 59.94 | $58.52 | 501500 |
| 2026-03-05 | 60.09 | $58.84 | 384843 |
| 2026-03-04 | 60.23 | $60.09 | 373023 |
| 2026-03-03 | 60.24 | $60.18 | 421900 |
| 2026-03-02 | 60.25 | $65.25 | 264000 |
| 2026-02-27 | 59.72 | $64.63 | 583018 |
| 2026-02-26 | 59.20 | $64.36 | 304000 |
| 2026-02-25 | 58.66 | $62.66 | 141500 |
| 2026-02-24 | 58.24 | $62.31 | 277540 |
| 2026-02-23 | 57.81 | $61.26 | 368400 |
| 2026-02-20 | 57.45 | $59.73 | 614903 |
| 2026-02-19 | 57.21 | $57.42 | 415328 |
| 2026-02-18 | 57.19 | $59.64 | 409535 |
| 2026-02-17 | 56.93 | $57.68 | 302820 |
| 2026-02-13 | 56.85 | $58.17 | 295400 |
| 2026-02-12 | 56.71 | $54.82 | 815300 |
| 2026-02-11 | 56.91 | $59.61 | 389600 |
| 2026-02-10 | 56.62 | $58.24 | 266400 |
| 2026-02-09 | 56.45 | $57.17 | 296200 |
| 2026-02-06 | 56.38 | $54.68 | 388000 |
| 2026-02-05 | 56.56 | $53.01 | 346746 |
| 2026-02-04 | 56.93 | $56.13 | 450500 |
| 2026-02-03 | 57.01 | $54.98 | 577538 |
| 2026-02-02 | 57.23 | $52.94 | 540340 |
| 2026-01-30 | 57.68 | $53.69 | 846519 |
| 2026-01-29 | 58.10 | $61.65 | 760300 |
| 2026-01-28 | 57.73 | $63.47 | 460600 |
| 2026-01-27 | 57.12 | $62.51 | 387400 |
| 2026-01-26 | 56.55 | $62.43 | 476243 |
| 2026-01-23 | 55.93 | $61.93 | 442100 |
| 2026-01-22 | 55.30 | $62.40 | 442800 |
| 2026-01-21 | 54.56 | $59.89 | 1.1M |
| 2026-01-20 | 53.99 | $60.51 | 538100 |
| 2026-01-19 | 53.31 | $58.73 | 111117 |
| 2026-01-16 | 52.74 | $57.31 | 530046 |
| 2026-01-15 | 52.26 | $56.69 | 422533 |
| 2026-01-14 | 51.79 | $56.61 | 448508 |
| 2026-01-13 | 51.28 | $56.80 | 560500 |
| 2026-01-12 | 50.70 | $55.69 | 764400 |
| 2026-01-09 | 50.18 | $53.71 | 382501 |
| 2026-01-08 | 49.81 | $52.75 | 333129 |
| 2026-01-07 | 49.50 | $53.18 | 635000 |
| 2026-01-06 | 49.11 | $50.87 | 639206 |
| 2026-01-05 | 48.92 | $48.94 | 525300 |
| 2026-01-02 | 48.92 | $48.40 | 343171 |
| 2025-12-31 | 48.98 | $48.62 | 177536 |
| 2025-12-30 | 49.01 | $49.27 | 482300 |
| 2025-12-29 | 48.99 | $48.74 | 291300 |
| 2025-12-24 | 49.01 | $50.74 | 74600 |
| 2025-12-23 | 48.83 | $51.21 | 239635 |
| 2025-12-22 | 48.58 | $50.80 | 689400 |
| 2025-12-19 | 48.34 | $51.02 | 1.5M |
| 2025-12-18 | 48.06 | $49.02 | 537721 |
| 2025-12-17 | 47.96 | $48.80 | 855900 |
| 2025-12-16 | 47.87 | $49.27 | 505623 |
| 2025-12-15 | 47.73 | $47.79 | 555610 |
| 2025-12-12 | 47.72 | $49.64 | 807308 |
| 2025-12-11 | 47.52 | $49.46 | 511500 |
| 2025-12-10 | 47.31 | $48.64 | 404130 |
| 2025-12-09 | 47.17 | $48.08 | 560300 |
| 2025-12-08 | 47.08 | $46.49 | 446000 |
| 2025-12-05 | 47.14 | $46.96 | 281931 |
| 2025-12-04 | 47.16 | $47.78 | 259300 |
| 2025-12-03 | 47.10 | $47.53 | 235300 |
| 2025-12-02 | 47.05 | $47.55 | 325617 |
| 2025-12-01 | 47.00 | $48.32 | 415700 |
| 2025-11-28 | 46.86 | $48.71 | 287300 |
| 2025-11-27 | 46.66 | $48.03 | 64742 |
| 2025-11-26 | 46.52 | $48.02 | 325900 |
| 2025-11-25 | 46.36 | $47.32 | 240000 |
| 2025-11-24 | 46.26 | $47.49 | 511844 |
| 2025-11-21 | 46.13 | $45.44 | 367800 |
| 2025-11-20 | 46.20 | $45.47 | 671228 |
| 2025-11-19 | 46.28 | $46.55 | 377037 |
| 2025-11-18 | 46.25 | $45.35 | 308700 |
| 2025-11-17 | 46.35 | $44.79 | 237546 |
| 2025-11-14 | 46.51 | $45.44 | 590100 |
| 2025-11-13 | 46.62 | $45.89 | 333612 |
| 2025-11-12 | 46.70 | $46.73 | 748622 |
| 2025-11-11 | 46.70 | $45.38 | 560200 |
| 2025-11-10 | 46.84 | $45.29 | 1.1M |
| 2025-11-07 | 47.00 | $44.84 | 650600 |
| 2025-11-06 | 47.23 | $43.86 | 679800 |
| 2025-11-05 | 47.58 | $44.16 | 253701 |
| 2025-11-04 | 47.94 | $43.50 | 433332 |
| 2025-11-03 | 48.41 | $44.77 | 328402 |
| 2025-10-31 | 48.79 | $45.00 | 2.1M |
| 2025-10-30 | 49.19 | $45.63 | 520200 |
| 2025-10-29 | 49.57 | $44.52 | 570900 |
| 2025-10-28 | 50.10 | $44.37 | 508137 |
| 2025-10-27 | 50.70 | $44.34 | 673334 |
| 2025-10-24 | 51.37 | $46.65 | 795900 |
| 2025-10-23 | 51.87 | $47.09 | 639445 |
| 2025-10-22 | 52.37 | $48.48 | 762400 |
| 2025-10-21 | 52.78 | $47.77 | 964000 |
| 2025-10-20 | 53.31 | $52.72 | 541538 |
| 2025-10-17 | 53.37 | $52.80 | 692900 |
| 2025-10-16 | 53.43 | $56.28 | 638000 |
| 2025-10-15 | 53.13 | $54.32 | 492542 |
| 2025-10-14 | 53.00 | $53.83 | 638302 |
| 2025-10-10 | 52.91 | $52.72 | 786403 |
| 2025-10-09 | 52.94 | $52.75 | 761923 |
| 2025-10-08 | 52.95 | $56.85 | 614000 |
| 2025-10-07 | 52.54 | $57.01 | 541600 |
| 2025-10-06 | 52.07 | $56.36 | 612519 |
| 2025-10-03 | 51.62 | $55.03 | 525800 |
| 2025-10-02 | 51.26 | $55.36 | 720800 |
| 2025-10-01 | 50.83 | $56.03 | 402300 |
| 2025-09-30 | 50.29 | $55.78 | 533338 |
| 2025-09-29 | 49.71 | $54.60 | 379100 |
| 2025-09-26 | 49.19 | $53.51 | 269339 |
| 2025-09-25 | 48.74 | $52.38 | 552224 |
| 2025-09-24 | 48.36 | $51.27 | 536500 |
| 2025-09-23 | 48.05 | $52.05 | 600600 |
| 2025-09-22 | 47.63 | $51.34 | 467600 |
| 2025-09-19 | 47.24 | $51.32 | 886236 |
| 2025-09-18 | 46.81 | $49.30 | 274100 |
| 2025-09-17 | 46.55 | $48.83 | 294600 |
| 2025-09-16 | 46.31 | $48.31 | 424115 |
| 2025-09-15 | 46.09 | $50.82 | 396600 |
| 2025-09-12 | 45.60 | $49.80 | 359500 |
| 2025-09-11 | 45.15 | $49.62 | 205003 |
| 2025-09-10 | 44.68 | $49.28 | 357300 |
| 2025-09-09 | 44.20 | $47.96 | 607845 |
| 2025-09-08 | 43.80 | $48.37 | 342741 |
| 2025-09-05 | 43.32 | $47.59 | 335000 |
| 2025-09-04 | 42.87 | $46.32 | 431909 |
| 2025-09-03 | 42.51 | $45.88 | 816200 |
| 2025-09-02 | 42.16 | $44.85 | 424246 |
| 2025-08-29 | 41.87 | $44.13 | 235600 |
| 2025-08-28 | 41.64 | $42.97 | 344200 |
| 2025-08-27 | 41.50 | $42.84 | 288900 |
| 2025-08-26 | 41.36 | $42.94 | 875140 |
| 2025-08-25 | 41.19 | $42.65 | 208700 |
| 2025-08-22 | 41.03 | $42.71 | 300704 |
| 2025-08-21 | 40.86 | $42.61 | 451610 |
| 2025-08-20 | 40.67 | $41.89 | 290300 |
| 2025-08-19 | 40.55 | $41.58 | 264300 |
| 2025-08-18 | 40.44 | $42.53 | 192900 |
| 2025-08-15 | 40.22 | $42.19 | 363800 |
| 2025-08-14 | 40.01 | $42.30 | 306325 |
| 2025-08-13 | 39.77 | $42.42 | 183628 |
| 2025-08-12 | 39.49 | $42.35 | 333516 |
| 2025-08-11 | 39.19 | $42.22 | 370200 |
| 2025-08-08 | 38.87 | $41.87 | 385000 |
| 2025-08-07 | 38.55 | $41.75 | 415911 |
| 2025-08-06 | 38.21 | $40.80 | 516147 |
| 2025-08-05 | 37.94 | $40.55 | 622438 |
| 2025-08-01 | 37.67 | $38.53 | 253600 |
| 2025-07-31 | 37.58 | $38.38 | 297300 |
| 2025-07-30 | 37.49 | $38.30 | 411827 |
| 2025-07-29 | 37.41 | $38.36 | 175203 |
| 2025-07-28 | 37.31 | $37.93 | 225739 |
| 2025-07-25 | 37.24 | $38.30 | 286900 |
| 2025-07-24 | 37.13 | $38.04 | 193143 |
| 2025-07-23 | 37.04 | $38.60 | 325500 |
| 2025-07-22 | 36.87 | $39.01 | 384800 |
| 2025-07-21 | 36.65 | $38.10 | 423000 |
| 2025-07-18 | 36.49 | $37.58 | 329003 |
| 2025-07-17 | 36.38 | $37.21 | 206700 |
| 2025-07-16 | 36.29 | $37.75 | 374300 |
| 2025-07-15 | 36.14 | $37.73 | 277000 |
| 2025-07-14 | 35.97 | $37.58 | 369425 |
| 2025-07-11 | 35.80 | $38.14 | 417130 |
| 2025-07-10 | 35.55 | $36.63 | 287300 |
| 2025-07-09 | 35.44 | $36.44 | 315400 |
| 2025-07-08 | 35.33 | $35.33 | 427800 |
| 2025-07-07 | 35.33 | $37.22 | 464000 |
| 2025-07-04 | 35.14 | $35.38 | 135600 |
| 2025-07-03 | 35.11 | $35.16 | 129524 |
| 2025-07-02 | 35.11 | $34.76 | 307247 |
| 2025-06-30 | 35.14 | $35.00 | 163300 |
| 2025-06-27 | 35.16 | $34.30 | 292525 |
| 2025-06-26 | 35.25 | $35.07 | 177200 |
| 2025-06-25 | 35.26 | $34.93 | 261416 |
| 2025-06-24 | 35.30 | $34.98 | 436833 |
| 2025-06-23 | 35.33 | $35.61 | 233247 |
| 2025-06-20 | 35.30 | $35.41 | 642743 |
| 2025-06-19 | 35.29 | $35.37 | 71200 |
| 2025-06-18 | 35.29 | $35.62 | 276916 |
| 2025-06-17 | 35.25 | $35.66 | 127500 |
| 2025-06-16 | 35.21 | $35.80 | 289833 |
| 2025-06-13 | 35.14 | $36.43 | 357037 |
| 2025-06-12 | 35.01 | $35.94 | 240200 |
| 2025-06-11 | 34.91 | $35.36 | 206200 |
| 2025-06-10 | 34.86 | $35.13 | 356700 |
| 2025-06-09 | 34.84 | $35.56 | 291428 |
| 2025-06-06 | 34.76 | $35.51 | 364500 |
| 2025-06-05 | 34.68 | $36.16 | 405800 |
| 2025-06-04 | 34.53 | $36.78 | 382215 |
| 2025-06-03 | 34.29 | $36.83 | 371400 |
| 2025-06-02 | 34.02 | $37.06 | 410733 |
| 2025-05-30 | 33.70 | $35.07 | 938237 |
| 2025-05-29 | 33.56 | $34.84 | 250425 |
| 2025-05-28 | 33.42 | $34.77 | 315100 |
| 2025-05-27 | 33.28 | $34.35 | 288849 |
| 2025-05-26 | 33.17 | $35.11 | 88800 |
| 2025-05-23 | 32.96 | $34.88 | 404100 |
| 2025-05-22 | 32.76 | $34.45 | 595100 |
| 2025-05-21 | 32.58 | $34.61 | 502845 |
| 2025-05-20 | 32.37 | $34.01 | 363537 |
| 2025-05-16 | 32.20 | $32.63 | 344900 |
| 2025-05-15 | 32.15 | $32.30 | 365400 |
| 2025-05-14 | 32.14 | $31.67 | 282628 |
| 2025-05-13 | 32.19 | $32.37 | 323531 |
| 2025-05-12 | 32.17 | $31.43 | 547934 |
| 2025-05-09 | 32.24 | $33.90 | 551200 |
| 2025-05-08 | 32.07 | $33.05 | 557000 |
| 2025-05-07 | 31.97 | $33.18 | 484500 |
| 2025-05-06 | 31.84 | $33.31 | 420900 |
| 2025-05-05 | 31.68 | $32.61 | 191600 |
| 2025-05-02 | 31.59 | $31.89 | 264811 |
| 2025-05-01 | 31.55 | $32.49 | 236100 |
| 2025-04-30 | 31.46 | $33.04 | 1.3M |
| 2025-04-29 | 31.29 | $32.72 | 373200 |
| 2025-04-28 | 31.14 | $32.69 | 363900 |
| 2025-04-25 | 30.98 | $32.39 | 496130 |
| 2025-04-24 | 30.83 | $32.40 | 303339 |
| 2025-04-23 | 30.66 | $31.78 | 405300 |
| 2025-04-22 | 30.54 | $31.82 | 276600 |
| 2025-04-21 | 30.41 | $32.54 | 156637 |
| 2025-04-17 | 30.18 | $32.31 | 330345 |
| 2025-04-16 | 29.96 | $32.87 | 562700 |
| 2025-04-15 | 29.65 | $32.48 | 221800 |
| 2025-04-14 | 29.36 | $31.58 | 386919 |
| 2025-04-11 | 29.12 | $31.10 | 674708 |
| 2025-04-10 | 28.91 | $30.53 | 455146 |
| 2025-04-09 | 28.74 | $28.79 | 698606 |
| 2025-04-08 | 28.74 | $27.44 | 267629 |
| 2025-04-07 | 28.88 | $27.75 | 325600 |
| 2025-04-04 | 29.00 | $28.19 | 467944 |
| 2025-04-03 | 29.08 | $29.58 | 649527 |
| 2025-04-02 | 29.03 | $30.10 | 383200 |
| 2025-04-01 | 28.92 | $29.96 | 337000 |
| 2025-03-31 | 28.81 | $30.37 | 253628 |
| 2025-03-28 | 28.64 | $29.96 | 167427 |
| 2025-03-27 | 28.50 | $30.26 | 305700 |
| 2025-03-26 | 28.32 | $29.67 | 169100 |
| 2025-03-25 | 28.17 | $30.21 | 304700 |
| 2025-03-24 | 27.96 | $29.44 | 475500 |
| 2025-03-21 | 27.80 | $29.14 | 409700 |
| 2025-03-20 | 27.66 | $28.66 | 205433 |
| 2025-03-19 | 27.56 | $28.63 | 240606 |
| 2025-03-18 | 27.44 | $28.70 | 744800 |
| 2025-03-17 | 27.31 | $28.85 | 347319 |
| 2025-03-14 | 27.15 | $28.37 | 328439 |
| 2025-03-13 | 27.02 | $28.02 | 545000 |
| 2025-03-12 | 26.92 | $27.29 | 384200 |
| 2025-03-11 | 26.88 | $27.46 | 647233 |
| 2025-03-10 | 26.82 | $25.91 | 702231 |
| 2025-03-07 | 26.91 | $26.32 | 638000 |
| 2025-03-06 | 26.98 | $26.73 | 243000 |
| 2025-03-05 | 27.00 | $27.06 | 429700 |
| 2025-03-04 | 26.99 | $26.68 | 432300 |
| 2025-03-03 | 27.03 | $26.07 | 327100 |
| 2025-02-28 | 27.13 | $26.48 | 700430 |
| 2025-02-27 | 27.20 | $25.90 | 338721 |
| 2025-02-26 | 27.33 | $26.72 | 556518 |
| 2025-02-25 | 27.40 | $26.26 | 1.1M |
| 2025-02-24 | 27.52 | $26.48 | 237835 |
| 2025-02-21 | 27.63 | $26.46 | 591143 |
| 2025-02-20 | 27.75 | $27.00 | 981000 |
| 2025-02-19 | 27.83 | $27.75 | 454300 |
| 2025-02-18 | 27.84 | $28.05 | 356545 |
| 2025-02-14 | 27.82 | $27.95 | 268200 |
| 2025-02-13 | 27.80 | $29.00 | 154300 |
| 2025-02-12 | 27.67 | $29.17 | 399700 |
| 2025-02-11 | 27.52 | $28.25 | 475619 |
| 2025-02-10 | 27.44 | $28.62 | 253837 |
| 2025-02-07 | 27.32 | $28.33 | 183200 |
| 2025-02-06 | 27.21 | $28.14 | 146600 |
| 2025-02-05 | 27.11 | $28.11 | 176342 |
| 2025-02-04 | 27.01 | $27.80 | 544534 |
| 2025-02-03 | 26.92 | $27.21 | 340742 |
| 2025-01-31 | 26.89 | $26.88 | 515909 |
| 2025-01-30 | 26.89 | $26.94 | 363500 |
| 2025-01-29 | 26.89 | $26.60 | 192346 |
| 2025-01-28 | 26.92 | $26.88 | 194748 |
| 2025-01-27 | 26.92 | $26.46 | 209140 |
| 2025-01-24 | 26.97 | $26.88 | 267300 |
| 2025-01-23 | 26.98 | $26.99 | 292117 |
| 2025-01-22 | 26.98 | $27.49 | 321332 |
| 2025-01-21 | 26.93 | $27.34 | 366700 |
| 2025-01-20 | 26.88 | $27.42 | 53100 |
| 2025-01-17 | 26.83 | $27.05 | 200217 |
| 2025-01-16 | 26.80 | $27.05 | 712100 |
| 2025-01-15 | 26.78 | $26.84 | 673700 |
| 2025-01-14 | 26.77 | $26.90 | 333538 |
| 2025-01-13 | 26.76 | $26.30 | 216600 |
| 2025-01-10 | 26.81 | $26.95 | 225021 |
| 2025-01-09 | 26.79 | $27.62 | 217000 |
| 2025-01-08 | 26.70 | $26.76 | 149700 |
| 2025-01-07 | 26.70 | $26.59 | 280020 |
| 2025-01-06 | 26.71 | $26.06 | 245345 |
| 2025-01-03 | 26.78 | $26.81 | 138800 |
| 2025-01-02 | 26.77 | $26.85 | 127842 |
| 2024-12-31 | 26.76 | $26.03 | 245700 |
| 2024-12-30 | 26.84 | $25.91 | 171126 |
| 2024-12-27 | 26.94 | $26.46 | 90500 |
| 2024-12-24 | 26.99 | $26.40 | 39000 |
| 2024-12-23 | 27.05 | $26.24 | 127400 |
| 2024-12-20 | 27.14 | $26.18 | 551500 |
| 2024-12-19 | 27.24 | $26.55 | 147633 |
| 2024-12-18 | 27.31 | $26.60 | 172917 |
| 2024-12-17 | 27.39 | $27.18 | 406008 |
| 2024-12-16 | 27.41 | $27.01 | 217738 |
| 2024-12-13 | 27.45 | $27.12 | 250900 |
| 2024-12-12 | 27.49 | $27.66 | 336100 |
| 2024-12-11 | 27.47 | $28.54 | 531000 |
| 2024-12-10 | 27.35 | $27.74 | 341940 |
| 2024-12-09 | 27.31 | $27.81 | 323100 |
| 2024-12-06 | 27.26 | $27.15 | 272315 |
| 2024-12-05 | 27.27 | $27.44 | 333717 |
| 2024-12-04 | 27.26 | $27.35 | 313700 |
| 2024-12-03 | 27.25 | $27.13 | 513500 |
| 2024-12-02 | 27.26 | $26.89 | 252949 |
| 2024-11-29 | 27.30 | $27.18 | 112200 |
| 2024-11-28 | 27.31 | $27.14 | 24200 |
| 2024-11-27 | 27.33 | $27.09 | 206032 |
| 2024-11-26 | 27.35 | $27.33 | 293700 |
| 2024-11-25 | 27.35 | $26.99 | 595901 |
| 2024-11-22 | 27.39 | $28.11 | 241026 |
| 2024-11-21 | 27.32 | $27.72 | 285839 |
| 2024-11-20 | 27.27 | $27.73 | 308700 |
| 2024-11-19 | 27.23 | $27.55 | 344600 |
| 2024-11-18 | 27.19 | $26.83 | 218647 |
| 2024-11-15 | 27.23 | $26.11 | 286032 |
| 2024-11-14 | 27.35 | $26.11 | 249100 |
| 2024-11-13 | 27.48 | $25.81 | 266000 |
| 2024-11-12 | 27.65 | $25.89 | 663500 |
| 2024-11-11 | 27.84 | $26.65 | 478400 |
| 2024-11-08 | 27.96 | $28.14 | 214633 |
| 2024-11-07 | 27.95 | $28.47 | 296046 |
| 2024-11-06 | 27.89 | $28.25 | 559900 |
| 2024-11-05 | 27.85 | $28.30 | 395400 |
| 2024-11-04 | 27.81 | $28.16 | 264103 |
| 2024-11-01 | 27.77 | $28.46 | 358200 |
| 2024-10-31 | 27.70 | $28.02 | 4.2M |
| 2024-10-30 | 27.66 | $29.24 | 459300 |
| 2024-10-29 | 27.50 | $29.25 | 489800 |
| 2024-10-28 | 27.31 | $28.87 | 306948 |
| 2024-10-25 | 27.15 | $28.80 | 613800 |
| 2024-10-24 | 26.97 | $28.59 | 294513 |
| 2024-10-23 | 26.80 | $28.91 | 289600 |
| 2024-10-22 | 26.58 | $29.16 | 269906 |
| 2024-10-21 | 26.31 | $28.97 | 382200 |
| 2024-10-18 | 26.03 | $28.49 | 261603 |
| 2024-10-17 | 25.77 | $27.65 | 260917 |
| 2024-10-16 | 25.57 | $27.26 | 249229 |
| 2024-10-15 | 25.40 | $27.12 | 325029 |
| 2024-10-11 | 25.22 | $26.59 | 439600 |
| 2024-10-10 | 25.07 | $26.17 | 282124 |
| 2024-10-09 | 24.96 | $25.85 | 192224 |
| 2024-10-08 | 24.86 | $25.56 | 143300 |
| 2024-10-07 | 24.79 | $25.38 | 175600 |
| 2024-10-04 | 24.72 | $25.25 | 235428 |
| 2024-10-03 | 24.67 | $25.58 | 459100 |
| 2024-10-02 | 24.57 | $25.37 | 163000 |
| 2024-10-01 | 24.49 | $25.24 | 141922 |
| 2024-09-30 | 24.41 | $25.05 | 198800 |
| 2024-09-27 | 24.34 | $24.91 | 308400 |
| 2024-09-26 | 24.28 | $25.60 | 346117 |
| 2024-09-25 | 24.15 | $25.17 | 303400 |
| 2024-09-24 | 24.04 | $24.96 | 188700 |
| 2024-09-23 | 23.94 | $24.79 | 136943 |
| 2024-09-20 | 23.85 | $25.03 | 302343 |
| 2024-09-19 | 23.73 | $24.39 | 98700 |
| 2024-09-18 | 23.66 | $24.33 | 229500 |
| 2024-09-17 | 23.59 | $24.40 | 127023 |
| 2024-09-16 | 23.50 | $24.49 | 140614 |
| 2024-09-13 | 23.40 | $24.65 | 177640 |
| 2024-09-12 | 23.27 | $24.13 | 193206 |
| 2024-09-11 | 23.17 | $23.03 | 267003 |
| 2024-09-10 | 23.19 | $23.39 | 150800 |
| 2024-09-09 | 23.17 | $22.83 | 148900 |
| 2024-09-06 | 23.20 | $22.39 | 111110 |
| 2024-09-05 | 23.29 | $22.72 | 117400 |
| 2024-09-04 | 23.35 | $22.33 | 189339 |
| 2024-09-03 | 23.46 | $22.61 | 263633 |
| 2024-08-30 | 23.55 | $23.28 | 317600 |
| 2024-08-29 | 23.57 | $23.49 | 80800 |
| 2024-08-28 | 23.58 | $23.40 | 83300 |
| 2024-08-27 | 23.60 | $23.69 | 102109 |
| 2024-08-26 | 23.59 | $24.15 | 155400 |
| 2024-08-23 | 23.53 | $24.09 | 180000 |
| 2024-08-22 | 23.47 | $23.61 | 148235 |
| 2024-08-21 | 23.46 | $23.94 | 176200 |
| 2024-08-20 | 23.41 | $23.76 | 172500 |
| 2024-08-19 | 23.37 | $23.67 | 199500 |
| 2024-08-16 | 23.34 | $23.66 | 262738 |
| 2024-08-15 | 23.31 | $23.41 | 184200 |
| 2024-08-14 | 23.30 | $23.42 | 228503 |
| 2024-08-13 | 23.29 | $23.45 | 242800 |
| 2024-08-12 | 23.27 | $23.27 | 360526 |
| 2024-08-09 | 23.27 | $22.38 | 215448 |
| 2024-08-08 | 23.36 | $22.19 | 272820 |
| 2024-08-07 | 23.48 | $21.97 | 449141 |
| 2024-08-06 | 23.64 | $22.78 | 548900 |
| 2024-08-02 | 23.73 | $23.71 | 295842 |
| 2024-08-01 | 23.74 | $23.93 | 216000 |
| 2024-07-31 | 23.72 | $24.21 | 238000 |
| 2024-07-30 | 23.67 | $24.07 | 386013 |
| 2024-07-29 | 23.62 | $24.43 | 135900 |
| 2024-07-26 | 23.54 | $24.01 | 138800 |
| 2024-07-25 | 23.49 | $23.64 | 185300 |
| 2024-07-24 | 23.47 | $24.07 | 178429 |
| 2024-07-23 | 23.41 | $24.70 | 126831 |
| 2024-07-22 | 23.27 | $24.55 | 128729 |
| 2024-07-19 | 23.14 | $24.81 | 246139 |
| 2024-07-18 | 22.96 | $24.84 | 401300 |
| 2024-07-17 | 22.76 | $24.91 | 356114 |
| 2024-07-16 | 22.54 | $24.43 | 420602 |
| 2024-07-15 | 22.34 | $23.91 | 376700 |
| 2024-07-12 | 22.17 | $23.46 | 297500 |
| 2024-07-11 | 22.04 | $22.82 | 448239 |
| 2024-07-10 | 21.96 | $21.85 | 184700 |
| 2024-07-09 | 21.97 | $21.73 | 233200 |
| 2024-07-08 | 21.99 | $21.98 | 195413 |
| 2024-07-05 | 21.99 | $22.19 | 317732 |
| 2024-07-04 | 21.97 | $21.92 | 49223 |
| 2024-07-03 | 21.98 | $21.69 | 195416 |
| 2024-07-02 | 22.01 | $21.34 | 308531 |
| 2024-06-28 | 22.08 | $21.32 | 290100 |
| 2024-06-27 | 22.16 | $21.28 | 124823 |
| 2024-06-26 | 22.25 | $21.04 | 169600 |
| 2024-06-25 | 22.38 | $21.14 | 465600 |
| 2024-06-24 | 22.51 | $21.26 | 601600 |
| 2024-06-21 | 22.64 | $22.47 | 340200 |
| 2024-06-20 | 22.66 | $22.62 | 290317 |
| 2024-06-19 | 22.67 | $22.87 | 105649 |
| 2024-06-18 | 22.64 | $22.69 | 272509 |
| 2024-06-17 | 22.64 | $22.43 | 243500 |
| 2024-06-14 | 22.66 | $22.48 | 199631 |
| 2024-06-13 | 22.68 | $22.58 | 153249 |
| 2024-06-12 | 22.69 | $23.04 | 197122 |
| 2024-06-11 | 22.65 | $22.98 | 120600 |
| 2024-06-10 | 22.62 | $23.50 | 350730 |
| 2024-06-07 | 22.53 | $23.00 | 416639 |
| 2024-06-06 | 22.48 | $23.66 | 245800 |
| 2024-06-05 | 22.35 | $22.77 | 127400 |
| 2024-06-04 | 22.31 | $22.46 | 286700 |
| 2024-06-03 | 22.29 | $22.91 | 196546 |
| 2024-05-31 | 22.23 | $22.88 | 1.6M |
| 2024-05-30 | 22.16 | $22.55 | 161834 |
| 2024-05-29 | 22.12 | $22.28 | 144243 |
| 2024-05-28 | 22.10 | $22.37 | 149600 |
| 2024-05-27 | 22.07 | $22.20 | 85000 |
| 2024-05-24 | 22.06 | $22.14 | 574040 |
| 2024-05-23 | 22.05 | $22.08 | 246129 |
| 2024-05-22 | 22.05 | $22.11 | 265513 |
| 2024-05-21 | 22.04 | $22.66 | 117200 |
| 2024-05-17 | 21.97 | $22.65 | 195834 |
| 2024-05-16 | 21.90 | $22.22 | 150515 |
| 2024-05-15 | 21.87 | $22.40 | 100921 |
| 2024-05-14 | 21.81 | $22.31 | 206816 |
| 2024-05-13 | 21.76 | $21.99 | 156138 |
| 2024-05-10 | 21.74 | $22.31 | 231919 |
| 2024-05-09 | 21.68 | $22.08 | 272809 |
| 2024-05-08 | 21.63 | $21.82 | 171626 |
| 2024-05-07 | 21.62 | $21.64 | 93800 |
| 2024-05-06 | 21.61 | $21.35 | 131114 |
| 2024-05-03 | 21.64 | $21.10 | 159528 |
| 2024-05-02 | 21.70 | $21.35 | 209800 |
| 2024-05-01 | 21.73 | $21.31 | 225900 |
| 2024-04-30 | 21.78 | $21.15 | 238500 |
| 2024-04-29 | 21.84 | $21.98 | 194137 |
| 2024-04-26 | 21.83 | $21.93 | 154100 |
| 2024-04-25 | 21.82 | $21.78 | 221220 |
| 2024-04-24 | 21.82 | $21.54 | 193000 |
| 2024-04-23 | 21.85 | $21.55 | 216000 |
| 2024-04-22 | 21.89 | $21.14 | 363000 |
| 2024-04-19 | 21.96 | $22.13 | 175207 |
| 2024-04-18 | 21.95 | $22.27 | 317918 |
| 2024-04-17 | 21.91 | $22.23 | 374802 |
| 2024-04-16 | 21.88 | $21.85 | 367400 |
| 2024-04-15 | 21.88 | $22.05 | 241628 |
| 2024-04-12 | 21.86 | $22.21 | 383322 |
| 2024-04-11 | 21.83 | $22.47 | 201728 |
| 2024-04-10 | 21.76 | $22.22 | 205245 |
| 2024-04-09 | 21.71 | $22.20 | 424603 |
| 2024-04-08 | 21.66 | $22.12 | 228513 |
| 2024-04-05 | 21.61 | $22.24 | 327600 |
| 2024-04-04 | 21.55 | $21.94 | 318843 |
| 2024-04-03 | 21.50 | $22.31 | 220508 |
| 2024-04-02 | 21.42 | $22.26 | 234902 |
| 2024-04-01 | 21.33 | $22.48 | 237143 |
| 2024-03-28 | 21.21 | $22.23 | 348300 |
| 2024-03-27 | 21.10 | $21.69 | 270900 |
| 2024-03-26 | 21.04 | $21.27 | 222200 |
| 2024-03-25 | 21.02 | $21.44 | 175714 |
| 2024-03-22 | 20.97 | $21.23 | 212900 |
| 2024-03-21 | 20.94 | $21.33 | 223100 |
| 2024-03-20 | 20.90 | $21.57 | 278925 |
| 2024-03-19 | 20.83 | $21.03 | 235731 |
| 2024-03-18 | 20.81 | $21.47 | 282400 |
| 2024-03-15 | 20.74 | $21.63 | 334800 |
| 2024-03-14 | 20.65 | $21.48 | 325700 |
| 2024-03-13 | 20.56 | $21.81 | 348700 |
| 2024-03-12 | 20.43 | $21.66 | 310707 |
| 2024-03-11 | 20.30 | $21.71 | 424500 |
| 2024-03-08 | 20.15 | $21.81 | 972000 |
| 2024-03-07 | 19.98 | $21.38 | 341500 |
| 2024-03-06 | 19.83 | $21.68 | 873802 |
| 2024-03-05 | 19.64 | $21.05 | 539700 |
| 2024-03-04 | 19.49 | $20.88 | 548148 |
| 2024-03-01 | 19.34 | $20.55 | 574600 |
| 2024-02-29 | 19.22 | $19.82 | 394635 |
| 2024-02-28 | 19.15 | $18.68 | 126100 |
| 2024-02-27 | 19.20 | $18.84 | 276538 |
| 2024-02-26 | 19.24 | $19.00 | 318500 |
| 2024-02-23 | 19.26 | $19.19 | 570900 |
| 2024-02-22 | 19.27 | $18.55 | 293346 |
| 2024-02-21 | 19.35 | $18.71 | 692100 |
| 2024-02-20 | 19.42 | $19.06 | 345130 |
| 2024-02-16 | 19.45 | $19.09 | 185600 |
| 2024-02-15 | 19.49 | $19.09 | 218800 |
| 2024-02-14 | 19.53 | $19.05 | 259704 |
| 2024-02-13 | 19.58 | $19.28 | 422500 |
| 2024-02-12 | 19.62 | $20.03 | 223408 |
| 2024-02-09 | 19.57 | $19.70 | 138700 |
| 2024-02-08 | 19.56 | $19.69 | 278622 |
| 2024-02-07 | 19.55 | $20.33 | 226000 |
| 2024-02-06 | 19.46 | $20.22 | 1.2M |
| 2024-02-05 | 19.38 | $19.88 | 308800 |
| 2024-02-02 | 19.33 | $19.98 | 279000 |
| 2024-02-01 | 19.26 | $20.09 | 286647 |
| 2024-01-31 | 19.18 | $19.59 | 488707 |
| 2024-01-30 | 19.13 | $19.39 | 196349 |
| 2024-01-29 | 19.10 | $19.25 | 215611 |
| 2024-01-26 | 19.09 | $18.91 | 97000 |
| 2024-01-25 | 19.11 | $19.16 | 181600 |
| 2024-01-24 | 19.10 | $19.40 | 234900 |
| 2024-01-23 | 19.07 | $19.49 | 178101 |
| 2024-01-22 | 19.03 | $19.20 | 109000 |
| 2024-01-19 | 19.01 | $19.06 | 144100 |
| 2024-01-18 | 19.00 | $19.14 | 152400 |
| 2024-01-17 | 18.99 | $19.16 | 160900 |
| 2024-01-16 | 18.97 | $19.66 | 271608 |
| 2024-01-15 | 18.90 | $19.73 | 134115 |
| 2024-01-12 | 18.81 | $19.45 | 461400 |
| 2024-01-11 | 18.74 | $18.56 | 225918 |
| 2024-01-10 | 18.76 | $18.56 | 121609 |
| 2024-01-09 | 18.79 | $18.48 | 143900 |
| 2024-01-08 | 18.82 | $18.30 | 224044 |
| 2024-01-05 | 18.87 | $18.19 | 320600 |
| 2024-01-04 | 18.94 | $18.60 | 120331 |
| 2024-01-03 | 18.98 | $18.38 | 310800 |
| 2024-01-02 | 19.04 | $18.78 | 205600 |
| 2023-12-29 | 19.07 | $18.91 | 81834 |
| 2023-12-28 | 19.09 | $18.97 | 127015 |
| 2023-12-27 | 19.10 | $19.50 | 195400 |
| 2023-12-22 | 19.06 | $19.52 | 249800 |
| 2023-12-21 | 19.01 | $19.49 | 175940 |
| 2023-12-20 | 18.96 | $19.28 | 223847 |
| 2023-12-19 | 18.93 | $19.80 | 228048 |
| 2023-12-18 | 18.83 | $19.35 | 328000 |
| 2023-12-15 | 18.78 | $19.22 | 734145 |
| 2023-12-14 | 18.73 | $19.32 | 519000 |
| 2023-12-13 | 18.67 | $18.76 | 300602 |
| 2023-12-12 | 18.66 | $18.09 | 561917 |
| 2023-12-11 | 18.72 | $18.58 | 327605 |
| 2023-12-08 | 18.74 | $18.61 | 275228 |
| 2023-12-07 | 18.75 | $18.84 | 250600 |
| 2023-12-06 | 18.74 | $19.10 | 204600 |
| 2023-12-05 | 18.70 | $19.07 | 216200 |
| 2023-12-04 | 18.66 | $19.33 | 310200 |
| 2023-12-01 | 18.59 | $19.96 | 422324 |
| 2023-11-30 | 18.45 | $19.88 | 317400 |
| 2023-11-29 | 18.30 | $20.01 | 343232 |
| 2023-11-28 | 18.12 | $19.82 | 432000 |
| 2023-11-27 | 17.94 | $19.59 | 1.0M |
| 2023-11-24 | 17.76 | $19.16 | 453528 |
| 2023-11-23 | 17.62 | $19.25 | 138500 |
| 2023-11-22 | 17.45 | $19.06 | 602800 |
| 2023-11-21 | 17.28 | $18.53 | 725800 |
| 2023-11-20 | 17.14 | $18.00 | 628923 |
| 2023-11-17 | 17.05 | $16.90 | 273809 |
| 2023-11-16 | 17.07 | $17.21 | 402110 |
| 2023-11-15 | 17.05 | $16.66 | 270801 |
| 2023-11-14 | 17.10 | $16.70 | 372200 |
| 2023-11-13 | 17.14 | $16.63 | 312800 |
| 2023-11-10 | 17.19 | $17.55 | 658023 |
| 2023-11-09 | 17.15 | $18.20 | 733340 |
| 2023-11-08 | 17.04 | $17.30 | 469720 |
| 2023-11-07 | 17.02 | $17.51 | 318100 |
| 2023-11-06 | 16.97 | $17.59 | 212600 |
| 2023-11-03 | 16.90 | $17.52 | 628400 |
| 2023-11-02 | 16.83 | $17.31 | 384129 |
| 2023-11-01 | 16.78 | $16.98 | 531439 |
| 2023-10-31 | 16.76 | $16.95 | 577731 |
| 2023-10-30 | 16.74 | $17.00 | 224610 |
| 2023-10-27 | 16.72 | $17.13 | 375900 |
| 2023-10-26 | 16.67 | $16.97 | 515500 |
| 2023-10-25 | 16.64 | $16.79 | 181100 |
| 2023-10-24 | 16.63 | $17.14 | 442908 |
| 2023-10-23 | 16.57 | $17.15 | 260000 |
| 2023-10-20 | 16.51 | $16.97 | 579431 |
| 2023-10-19 | 16.46 | $16.80 | 182800 |
| 2023-10-18 | 16.43 | $16.66 | 279200 |
| 2023-10-17 | 16.40 | $16.61 | 323700 |
| 2023-10-16 | 16.38 | $16.17 | 184906 |
| 2023-10-13 | 16.40 | $16.38 | 464639 |
| 2023-10-12 | 16.41 | $15.91 | 245700 |
| 2023-10-11 | 16.46 | $16.31 | 132144 |
| 2023-10-10 | 16.47 | $16.24 | 215433 |
| 2023-10-06 | 16.50 | $16.04 | 153742 |
| 2023-10-05 | 16.55 | $15.90 | 118100 |
| 2023-10-04 | 16.61 | $15.75 | 182800 |
| 2023-10-03 | 16.70 | $15.70 | 255100 |
| 2023-10-02 | 16.81 | $15.64 | 176500 |
| 2023-09-29 | 16.93 | $15.95 | 780239 |
| 2023-09-28 | 17.04 | $15.93 | 472946 |
| 2023-09-27 | 17.15 | $15.73 | 278900 |
| 2023-09-26 | 17.30 | $16.18 | 191511 |
| 2023-09-25 | 17.42 | $16.70 | 375112 |
| 2023-09-22 | 17.50 | $16.90 | 233700 |
| 2023-09-21 | 17.56 | $16.99 | 309433 |
| 2023-09-20 | 17.62 | $17.24 | 216840 |
| 2023-09-19 | 17.66 | $17.19 | 150900 |
| 2023-09-18 | 17.71 | $17.50 | 231900 |
| 2023-09-15 | 17.73 | $17.53 | 1.6M |
| 2023-09-14 | 17.75 | $17.20 | 271622 |
| 2023-09-13 | 17.81 | $17.10 | 272317 |
| 2023-09-12 | 17.89 | $17.26 | 109046 |
| 2023-09-11 | 17.95 | $17.40 | 157942 |
| 2023-09-08 | 18.01 | $17.27 | 219113 |
| 2023-09-07 | 18.09 | $17.23 | 173029 |
| 2023-09-06 | 18.18 | $17.12 | 155344 |
| 2023-09-05 | 18.29 | $17.32 | 294500 |
| 2023-09-01 | 18.39 | $17.92 | 282700 |
| 2023-08-31 | 18.44 | $18.06 | 606709 |
| 2023-08-30 | 18.48 | $18.31 | 188700 |
| 2023-08-29 | 18.50 | $18.50 | 220600 |
| 2023-08-28 | 18.50 | $18.33 | 149439 |
| 2023-08-25 | 18.52 | $18.11 | 171200 |
| 2023-08-24 | 18.56 | $18.39 | 636024 |
| 2023-08-23 | 18.58 | $18.51 | 254930 |
| 2023-08-22 | 18.59 | $18.05 | 161413 |
| 2023-08-21 | 18.64 | $18.00 | 164100 |
| 2023-08-18 | 18.71 | $17.88 | 144126 |
| 2023-08-17 | 18.80 | $17.96 | 123200 |
| 2023-08-16 | 18.89 | $17.92 | 365203 |
| 2023-08-15 | 18.99 | $18.08 | 182100 |
| 2023-08-14 | 19.08 | $18.48 | 254329 |
| 2023-08-11 | 19.15 | $18.67 | 179700 |
| 2023-08-10 | 19.20 | $18.72 | 313429 |
| 2023-08-09 | 19.25 | $18.81 | 169209 |
| 2023-08-08 | 19.30 | $18.73 | 295900 |
| 2023-08-04 | 19.35 | $18.96 | 136900 |
| 2023-08-03 | 19.40 | $18.76 | 222300 |
| 2023-08-02 | 19.46 | $18.70 | 205700 |
| 2023-08-01 | 19.54 | $19.22 | 252400 |
| 2023-07-31 | 19.58 | $19.55 | 365800 |
| 2023-07-28 | 19.58 | $19.09 | 194019 |
| 2023-07-27 | 19.63 | $18.82 | 255800 |
| 2023-07-26 | 19.72 | $19.50 | 351722 |
| 2023-07-25 | 19.74 | $19.78 | 253300 |
| 2023-07-24 | 19.74 | $19.41 | 166800 |
| 2023-07-21 | 19.77 | $19.37 | 254400 |
| 2023-07-20 | 19.81 | $19.50 | 375224 |
| 2023-07-19 | 19.85 | $19.81 | 226549 |
| 2023-07-18 | 19.85 | $19.95 | 250000 |
| 2023-07-17 | 19.84 | $19.85 | 256814 |
| 2023-07-14 | 19.84 | $19.92 | 657800 |
| 2023-07-13 | 19.83 | $19.73 | 577800 |
| 2023-07-12 | 19.84 | $19.56 | 745100 |
| 2023-07-11 | 19.87 | $18.96 | 356600 |
| 2023-07-10 | 19.97 | $19.14 | 559500 |
| 2023-07-07 | 20.05 | $19.00 | 614004 |
| 2023-07-06 | 20.16 | $18.94 | 1.9M |
| 2023-07-05 | 20.29 | $18.44 | 4.3M |
| 2023-07-04 | 20.49 | $20.45 | 164700 |
| 2023-06-30 | 20.49 | $20.36 | 260900 |
| 2023-06-29 | 20.50 | $19.99 | 216200 |
| 2023-06-28 | 20.56 | $19.77 | 400802 |
| 2023-06-27 | 20.64 | $19.95 | 426145 |
| 2023-06-26 | 20.71 | $19.99 | 194200 |
| 2023-06-23 | 20.79 | $19.84 | 332442 |
| 2023-06-22 | 20.89 | $19.89 | 214100 |
| 2023-06-21 | 21.00 | $19.83 | 323409 |
| 2023-06-20 | 21.12 | $19.77 | 434443 |
| 2023-06-19 | 21.26 | $20.60 | 60022 |
| 2023-06-16 | 21.33 | $20.64 | 717919 |
| 2023-06-15 | 21.40 | $20.37 | 322136 |
| 2023-06-14 | 21.51 | $20.87 | 235414 |
| 2023-06-13 | 21.58 | $20.86 | 248943 |
| 2023-06-12 | 21.65 | $21.24 | 454615 |
| 2023-06-09 | 21.70 | $21.45 | 236410 |
| 2023-06-08 | 21.72 | $21.62 | 353000 |
| 2023-06-07 | 21.74 | $21.21 | 228641 |
| 2023-06-06 | 21.79 | $21.64 | 189300 |
| 2023-06-05 | 21.81 | $21.62 | 231300 |
| 2023-06-02 | 21.83 | $21.44 | 462400 |
| 2023-06-01 | 21.87 | $21.83 | 240931 |
| 2023-05-31 | 21.87 | $21.55 | 573032 |
| 2023-05-30 | 21.90 | $20.94 | 210200 |
| 2023-05-29 | 22.01 | $20.87 | 44811 |
| 2023-05-26 | 22.13 | $20.93 | 798703 |
| 2023-05-25 | 22.25 | $21.05 | 246500 |
| 2023-05-24 | 22.38 | $21.23 | 211529 |
| 2023-05-23 | 22.50 | $21.81 | 311000 |
| 2023-05-19 | 22.57 | $21.97 | 437407 |
| 2023-05-18 | 22.64 | $21.59 | 577748 |
| 2023-05-17 | 22.75 | $22.34 | 311603 |
| 2023-05-16 | 22.79 | $22.82 | 335000 |
| 2023-05-15 | 22.78 | $23.45 | 228041 |
| 2023-05-12 | 22.71 | $23.28 | 736434 |
| 2023-05-11 | 22.65 | $23.00 | 403336 |
| 2023-05-10 | 22.62 | $23.05 | 299118 |
| 2023-05-09 | 22.57 | $23.20 | 346524 |
| 2023-05-08 | 22.51 | $23.44 | 215724 |
| 2023-05-05 | 22.41 | $23.43 | 385300 |
| 2023-05-04 | 22.30 | $23.81 | 650900 |
| 2023-05-03 | 22.14 | $23.94 | 353302 |
| 2023-05-02 | 21.95 | $23.67 | 784742 |
| 2023-05-01 | 21.77 | $22.26 | 618412 |
| 2023-04-28 | 21.72 | $22.02 | 218000 |
| 2023-04-27 | 21.69 | $22.17 | 407703 |
| 2023-04-26 | 21.64 | $22.25 | 457411 |
| 2023-04-25 | 21.57 | $22.41 | 479700 |
| 2023-04-24 | 21.49 | $21.90 | 334743 |
| 2023-04-21 | 21.44 | $21.72 | 351800 |
| 2023-04-20 | 21.41 | $21.86 | 267242 |
| 2023-04-19 | 21.37 | $21.63 | 288734 |
| 2023-04-18 | 21.34 | $21.74 | 260028 |
| 2023-04-17 | 21.30 | $21.60 | 270500 |
| 2023-04-14 | 21.27 | $22.06 | 282000 |
| 2023-04-13 | 21.18 | $22.23 | 422335 |
| 2023-04-12 | 21.07 | $22.15 | 352036 |
| 2023-04-11 | 20.96 | $22.17 | 557600 |
| 2023-04-10 | 20.83 | $21.88 | 346700 |
| 2023-04-06 | 20.72 | $22.37 | 328023 |
| 2023-04-05 | 20.55 | $22.39 | 636810 |
| 2023-04-04 | 20.35 | $22.49 | 529900 |
| 2023-04-03 | 20.13 | $21.87 | 645100 |
| 2023-03-31 | 19.94 | $21.36 | 359749 |
| 2023-03-30 | 19.79 | $21.18 | 313800 |
| 2023-03-29 | 19.65 | $21.04 | 284700 |
| 2023-03-28 | 19.50 | $21.14 | 407835 |
| 2023-03-27 | 19.33 | $20.72 | 618101 |
| 2023-03-24 | 19.18 | $20.60 | 291905 |
| 2023-03-23 | 19.03 | $20.58 | 466901 |
| 2023-03-22 | 18.87 | $20.13 | 438406 |
| 2023-03-21 | 18.74 | $19.76 | 404800 |
| 2023-03-20 | 18.63 | $20.27 | 428921 |
| 2023-03-17 | 18.46 | $20.61 | 2.4M |
| 2023-03-16 | 18.23 | $19.24 | 428400 |
| 2023-03-15 | 18.13 | $19.33 | 1.0M |
| 2023-03-14 | 18.00 | $19.27 | 760900 |
| 2023-03-13 | 17.87 | $18.85 | 683600 |
| 2023-03-10 | 17.76 | $18.04 | 636811 |
| 2023-03-09 | 17.73 | $17.70 | 261600 |
| 2023-03-08 | 17.74 | $17.58 | 369000 |
| 2023-03-07 | 17.75 | $17.88 | 587738 |
| 2023-03-06 | 17.74 | $18.40 | 622309 |
| 2023-03-03 | 17.67 | $18.49 | 403500 |
| 2023-03-02 | 17.58 | $18.32 | 255209 |
| 2023-03-01 | 17.50 | $18.40 | 495232 |
| 2023-02-28 | 17.41 | $17.88 | 477922 |
| 2023-02-27 | 17.36 | $17.61 | 532441 |
| 2023-02-24 | 17.33 | $17.62 | 1.3M |
| 2023-02-23 | 17.30 | $16.95 | 334000 |
| 2023-02-22 | 17.34 | $17.02 | 547847 |
| 2023-02-21 | 17.38 | $17.17 | 471300 |
| 2023-02-17 | 17.40 | $17.22 | 246636 |
| 2023-02-16 | 17.42 | $17.34 | 222800 |
| 2023-02-15 | 17.42 | $17.32 | 769537 |
| 2023-02-14 | 17.44 | $17.36 | 501000 |
| 2023-02-13 | 17.44 | $17.05 | 433316 |
| 2023-02-10 | 17.48 | $17.04 | 384700 |
| 2023-02-09 | 17.53 | $17.08 | 295000 |
| 2023-02-08 | 17.58 | $17.27 | 278010 |
| 2023-02-07 | 17.61 | $17.37 | 490000 |
| 2023-02-06 | 17.64 | $17.22 | 217218 |
| 2023-02-03 | 17.68 | $17.26 | 745035 |
| 2023-02-02 | 17.72 | $17.58 | 607847 |
| 2023-02-01 | 17.74 | $17.97 | 534800 |
| 2023-01-31 | 17.72 | $17.81 | 363920 |
| 2023-01-30 | 17.71 | $17.92 | 458000 |
| 2023-01-27 | 17.68 | $18.02 | 327400 |
| 2023-01-26 | 17.65 | $18.31 | 542200 |
| 2023-01-25 | 17.58 | $18.65 | 353200 |
| 2023-01-24 | 17.46 | $18.39 | 275000 |
| 2023-01-23 | 17.37 | $18.14 | 315500 |
| 2023-01-20 | 17.29 | $18.24 | 396820 |
| 2023-01-19 | 17.19 | $18.45 | 1.1M |
| 2023-01-18 | 17.05 | $17.57 | 279400 |
| 2023-01-17 | 17.00 | $17.38 | 413645 |
| 2023-01-16 | 16.96 | $17.61 | 109100 |
| 2023-01-13 | 16.89 | $17.71 | 635805 |
| 2023-01-12 | 16.80 | $17.36 | 683900 |
| 2023-01-11 | 16.74 | $16.93 | 423828 |
| 2023-01-10 | 16.72 | $16.99 | 595000 |
| 2023-01-09 | 16.70 | $16.85 | 411500 |
| 2023-01-06 | 16.68 | $17.09 | 1.2M |
| 2023-01-05 | 16.64 | $17.15 | 554245 |
| 2023-01-04 | 16.58 | $16.95 | 584700 |
| 2023-01-03 | 16.54 | $16.74 | 322900 |
| 2023-01-02 | 16.52 | $16.32 | 134890 |
| 2022-12-30 | 16.54 | $16.32 | 134900 |
| 2022-12-29 | 16.57 | $16.38 | 196800 |
| 2022-12-28 | 16.59 | $16.48 | 188804 |
| 2022-12-23 | 16.60 | $16.59 | 399200 |
| 2022-12-22 | 16.60 | $16.66 | 158500 |
| 2022-12-21 | 16.59 | $16.54 | 314500 |
| 2022-12-20 | 16.60 | $16.55 | 283400 |
| 2022-12-19 | 16.60 | $16.18 | 248848 |
| 2022-12-16 | 16.65 | $16.52 | 708238 |
| 2022-12-15 | 16.66 | $16.41 | 283717 |
| 2022-12-14 | 16.69 | $16.69 | 407700 |
| 2022-12-13 | 16.69 | $16.72 | 423141 |
| 2022-12-12 | 16.68 | $16.63 | 337200 |
| 2022-12-09 | 16.69 | $16.72 | 313225 |
| 2022-12-08 | 16.69 | $16.97 | 446400 |
| 2022-12-07 | 16.66 | $17.10 | 433100 |
| 2022-12-06 | 16.61 | $16.86 | 269032 |
| 2022-12-05 | 16.58 | $16.80 | 259545 |
| 2022-12-02 | 16.56 | $17.15 | 564106 |
| 2022-12-01 | 16.50 | $17.17 | 998000 |
| 2022-11-30 | 16.43 | $16.97 | 811110 |
| 2022-11-29 | 16.37 | $16.96 | 474400 |
| 2022-11-28 | 16.31 | $16.46 | 921500 |
| 2022-11-25 | 16.29 | $17.04 | 238500 |
| 2022-11-24 | 16.22 | $17.12 | 220043 |
| 2022-11-23 | 16.12 | $17.06 | 641104 |
| 2022-11-22 | 16.02 | $16.98 | 760400 |
| 2022-11-21 | 15.92 | $16.75 | 541600 |
| 2022-11-18 | 15.83 | $17.00 | 414424 |
| 2022-11-17 | 15.71 | $16.83 | 325600 |
| 2022-11-16 | 15.59 | $16.80 | 336105 |
| 2022-11-15 | 15.47 | $16.85 | 349500 |
| 2022-11-14 | 15.32 | $16.97 | 550600 |
| 2022-11-11 | 15.15 | $17.22 | 497900 |
| 2022-11-10 | 14.93 | $16.87 | 593143 |
| 2022-11-09 | 14.72 | $16.26 | 439618 |
| 2022-11-08 | 14.56 | $16.38 | 623000 |
| 2022-11-07 | 14.37 | $15.20 | 203548 |
| 2022-11-04 | 14.28 | $15.22 | 445300 |
| 2022-11-03 | 14.18 | $14.03 | 282139 |
| 2022-11-02 | 14.20 | $14.10 | 657400 |
| 2022-11-01 | 14.21 | $14.78 | 130900 |
| 2022-10-31 | 14.15 | $14.61 | 170600 |
| 2022-10-28 | 14.10 | $14.75 | 138033 |
| 2022-10-27 | 14.04 | $14.60 | 165500 |
| 2022-10-26 | 13.98 | $14.77 | 194900 |
| 2022-10-25 | 13.89 | $14.58 | 212748 |
| 2022-10-24 | 13.82 | $14.38 | 264901 |
| 2022-10-21 | 13.76 | $14.35 | 261944 |
| 2022-10-20 | 13.70 | $13.75 | 173800 |
| 2022-10-19 | 13.69 | $13.52 | 149805 |
| 2022-10-18 | 13.71 | $13.85 | 121016 |
| 2022-10-17 | 13.70 | $13.73 | 192314 |
| 2022-10-14 | 13.69 | $13.51 | 372734 |
| 2022-10-13 | 13.71 | $13.79 | 364015 |
| 2022-10-12 | 13.71 | $13.88 | 297811 |
| 2022-10-11 | 13.69 | $13.70 | 363045 |
| 2022-10-07 | 13.69 | $13.76 | 241600 |
| 2022-10-06 | 13.68 | $14.62 | 181900 |
| 2022-10-05 | 13.58 | $14.47 | 168200 |
| 2022-10-04 | 13.48 | $14.60 | 218000 |
| 2022-10-03 | 13.37 | $14.34 | 220927 |
| 2022-09-30 | 13.27 | $14.07 | 342500 |
| 2022-09-29 | 13.18 | $13.56 | 191604 |
| 2022-09-28 | 13.14 | $13.45 | 293400 |
| 2022-09-27 | 13.11 | $12.86 | 451800 |
| 2022-09-26 | 13.13 | $12.81 | 440806 |
| 2022-09-23 | 13.17 | $12.85 | 436139 |
| 2022-09-22 | 13.20 | $13.24 | 259800 |
| 2022-09-21 | 13.20 | $13.35 | 324648 |
| 2022-09-20 | 13.18 | $13.16 | 212200 |
| 2022-09-19 | 13.18 | $13.36 | 248807 |
| 2022-09-16 | 13.17 | $13.11 | 1.4M |
| 2022-09-15 | 13.17 | $13.12 | 390815 |
| 2022-09-14 | 13.18 | $13.54 | 210631 |
| 2022-09-13 | 13.14 | $13.47 | 334744 |
| 2022-09-12 | 13.10 | $13.78 | 323500 |
| 2022-09-09 | 13.03 | $13.31 | 209328 |
| 2022-09-08 | 13.00 | $13.16 | 193200 |
| 2022-09-07 | 12.99 | $13.18 | 225700 |
| 2022-09-06 | 12.97 | $12.72 | 387921 |
| 2022-09-02 | 12.99 | $12.77 | 277900 |
| 2022-09-01 | 13.01 | $12.19 | 233119 |
| 2022-08-31 | 13.10 | $12.71 | 263100 |
| 2022-08-30 | 13.14 | $12.80 | 297400 |
| 2022-08-29 | 13.18 | $12.99 | 251200 |
| 2022-08-26 | 13.20 | $13.00 | 292300 |
| 2022-08-25 | 13.22 | $13.41 | 154945 |
| 2022-08-24 | 13.20 | $13.37 | 139300 |
| 2022-08-23 | 13.18 | $13.20 | 195110 |
| 2022-08-22 | 13.18 | $13.09 | 175449 |
| 2022-08-19 | 13.19 | $12.87 | 129600 |
| 2022-08-18 | 13.22 | $13.14 | 108700 |
| 2022-08-17 | 13.23 | $13.01 | 307715 |
| 2022-08-16 | 13.25 | $13.43 | 111400 |
| 2022-08-15 | 13.24 | $13.45 | 148000 |
| 2022-08-12 | 13.21 | $13.51 | 154021 |
| 2022-08-11 | 13.18 | $13.30 | 215933 |
| 2022-08-10 | 13.17 | $13.23 | 438028 |
| 2022-08-09 | 13.16 | $13.63 | 259010 |
| 2022-08-08 | 13.11 | $13.54 | 215829 |
| 2022-08-05 | 13.07 | $13.33 | 264000 |
| 2022-08-04 | 13.04 | $13.36 | 383143 |
| 2022-08-03 | 13.01 | $12.95 | 334315 |
| 2022-08-02 | 13.01 | $13.18 | 245100 |
| 2022-07-29 | 13.00 | $13.41 | 195400 |
| 2022-07-28 | 12.95 | $13.30 | 315900 |
| 2022-07-27 | 12.92 | $12.88 | 394938 |
| 2022-07-26 | 12.92 | $12.56 | 376720 |
| 2022-07-25 | 12.96 | $12.10 | 295321 |
| 2022-07-22 | 13.05 | $12.27 | 582706 |
| 2022-07-21 | 13.13 | $12.45 | 447242 |
| 2022-07-20 | 13.20 | $12.44 | 446924 |
| 2022-07-19 | 13.28 | $13.00 | 271500 |
| 2022-07-18 | 13.31 | $12.86 | 330716 |
| 2022-07-15 | 13.36 | $12.66 | 302100 |
| 2022-07-14 | 13.43 | $12.89 | 378308 |
| 2022-07-13 | 13.49 | $13.16 | 377300 |
| 2022-07-12 | 13.52 | $12.75 | 242000 |
| 2022-07-11 | 13.60 | $12.89 | 226605 |
| 2022-07-08 | 13.68 | $12.90 | 300532 |
| 2022-07-07 | 13.76 | $12.93 | 368040 |
| 2022-07-06 | 13.85 | $12.81 | 398700 |
| 2022-07-05 | 13.96 | $12.85 | 665805 |
| 2022-07-04 | 14.07 | $13.44 | 129122 |
| 2022-06-30 | 14.14 | $12.98 | 446400 |
| 2022-06-29 | 14.26 | $13.63 | 319902 |
| 2022-06-28 | 14.33 | $13.69 | 318500 |
| 2022-06-27 | 14.40 | $13.91 | 663200 |
| 2022-06-24 | 14.45 | $13.88 | 266900 |
| 2022-06-23 | 14.51 | $13.72 | 366043 |
| 2022-06-22 | 14.59 | $14.26 | 424346 |
| 2022-06-21 | 14.62 | $14.48 | 446800 |
| 2022-06-20 | 14.64 | $14.47 | 138200 |
| 2022-06-17 | 14.66 | $14.52 | 780643 |
| 2022-06-16 | 14.67 | $14.69 | 422920 |
| 2022-06-15 | 14.67 | $14.31 | 364600 |
| 2022-06-14 | 14.71 | $14.21 | 333200 |
| 2022-06-13 | 14.76 | $14.29 | 550439 |
| 2022-06-10 | 14.81 | $15.00 | 354145 |
| 2022-06-09 | 14.79 | $14.34 | 277612 |
| 2022-06-08 | 14.83 | $14.70 | 332617 |
| 2022-06-07 | 14.85 | $14.79 | 157242 |
| 2022-06-06 | 14.85 | $14.81 | 258204 |
| 2022-06-03 | 14.86 | $14.80 | 205500 |
| 2022-06-02 | 14.87 | $15.08 | 392638 |
| 2022-06-01 | 14.84 | $14.46 | 260400 |
| 2022-05-31 | 14.88 | $14.27 | 686200 |
| 2022-05-30 | 14.95 | $14.77 | 92532 |
| 2022-05-27 | 14.97 | $14.80 | 302300 |
| 2022-05-26 | 14.98 | $14.76 | 338334 |
| 2022-05-25 | 15.01 | $14.82 | 330200 |
| 2022-05-24 | 15.03 | $15.21 | 466100 |
| 2022-05-20 | 15.01 | $14.66 | 367422 |
| 2022-05-19 | 15.04 | $14.62 | 465103 |
| 2022-05-18 | 15.09 | $13.76 | 272907 |
| 2022-05-17 | 15.23 | $13.87 | 436027 |
| 2022-05-16 | 15.37 | $13.78 | 495939 |
| 2022-05-13 | 15.54 | $13.79 | 624200 |
| 2022-05-12 | 15.72 | $13.84 | 877100 |
| 2022-05-11 | 15.92 | $14.63 | 431000 |
| 2022-05-10 | 16.06 | $14.68 | 391709 |
| 2022-05-09 | 16.20 | $14.93 | 454849 |
| 2022-05-06 | 16.34 | $15.71 | 775940 |
| 2022-05-05 | 16.40 | $15.77 | 357837 |
| 2022-05-04 | 16.47 | $16.14 | 303100 |
| 2022-05-03 | 16.50 | $15.89 | 472038 |
| 2022-05-02 | 16.57 | $15.59 | 317712 |
| 2022-04-29 | 16.67 | $15.81 | 353400 |
| 2022-04-28 | 16.76 | $15.96 | 249800 |
| 2022-04-27 | 16.85 | $15.72 | 229947 |
| 2022-04-26 | 16.96 | $16.01 | 407316 |
| 2022-04-25 | 17.06 | $16.29 | 531300 |
| 2022-04-22 | 17.15 | $16.84 | 451907 |
| 2022-04-21 | 17.18 | $17.06 | 395825 |
| 2022-04-20 | 17.19 | $17.79 | 710800 |
| 2022-04-19 | 17.13 | $17.48 | 307800 |
| 2022-04-18 | 17.09 | $17.50 | 431842 |
| 2022-04-14 | 17.05 | $17.79 | 420509 |
| 2022-04-13 | 16.97 | $17.48 | 335300 |
| 2022-04-12 | 16.91 | $17.43 | 535132 |
| 2022-04-11 | 16.86 | $17.39 | 624519 |
| 2022-04-08 | 16.80 | $17.29 | 238907 |
| 2022-04-07 | 16.75 | $17.04 | 836700 |
| 2022-04-06 | 16.72 | $16.74 | 244717 |
| 2022-04-05 | 16.72 | $16.59 | 780100 |
| 2022-04-04 | 16.74 | $16.92 | 371439 |
| 2022-04-01 | 16.72 | $17.02 | 555420 |
| 2022-03-31 | 16.68 | $16.49 | 1.9M |
| 2022-03-30 | 16.70 | $16.41 | 763200 |
| 2022-03-29 | 16.73 | $16.24 | 809745 |
| 2022-03-28 | 16.79 | $16.20 | 262625 |
| 2022-03-25 | 16.85 | $16.49 | 460000 |
| 2022-03-24 | 16.89 | $16.65 | 1.1M |
| 2022-03-23 | 16.91 | $16.71 | 1.2M |
| 2022-03-22 | 16.93 | $16.42 | 579314 |
| 2022-03-21 | 16.99 | $16.66 | 1.3M |
| 2022-03-18 | 17.02 | $16.54 | 2.3M |
| 2022-03-17 | 17.07 | $17.89 | 900405 |
| 2022-03-16 | 16.99 | $17.72 | 385139 |
| 2022-03-15 | 16.91 | $17.69 | 461100 |
| 2022-03-14 | 16.83 | $17.56 | 544900 |
| 2022-03-11 | 16.75 | $18.20 | 504500 |
| 2022-03-10 | 16.60 | $18.45 | 600200 |
| 2022-03-09 | 16.40 | $17.93 | 956407 |
| 2022-03-08 | 16.24 | $17.93 | 889200 |
| 2022-03-07 | 16.06 | $17.91 | 654619 |
| 2022-03-04 | 15.87 | $17.39 | 560534 |
| 2022-03-03 | 15.71 | $17.02 | 429519 |
| 2022-03-02 | 15.57 | $16.70 | 270823 |
| 2022-03-01 | 15.45 | $16.71 | 510802 |
| 2022-02-28 | 15.32 | $15.65 | 403805 |
| 2022-02-25 | 15.28 | $15.64 | 420300 |
| 2022-02-24 | 15.24 | $15.68 | 500738 |
| 2022-02-23 | 15.20 | $15.77 | 268730 |
| 2022-02-22 | 15.14 | $15.51 | 296302 |
| 2022-02-18 | 15.10 | $15.71 | 438448 |
| 2022-02-17 | 15.03 | $16.01 | 619900 |
| 2022-02-16 | 14.93 | $15.91 | 233200 |
| 2022-02-15 | 14.83 | $15.65 | 258729 |
| 2022-02-14 | 14.74 | $15.80 | 314007 |
| 2022-02-11 | 14.63 | $15.51 | 573436 |
| 2022-02-10 | 14.54 | $14.76 | 279021 |
| 2022-02-09 | 14.51 | $14.97 | 212400 |
| 2022-02-08 | 14.46 | $14.98 | 540641 |
| 2022-02-07 | 14.41 | $14.56 | 193000 |
| 2022-02-04 | 14.39 | $14.12 | 220000 |
| 2022-02-03 | 14.42 | $14.10 | 373500 |
| 2022-02-02 | 14.46 | $14.21 | 312323 |
| 2022-02-01 | 14.48 | $14.09 | 196125 |
| 2022-01-31 | 14.52 | $14.04 | 250400 |
| 2022-01-28 | 14.57 | $13.84 | 283500 |
| 2022-01-27 | 14.65 | $13.79 | 465932 |
| 2022-01-26 | 14.74 | $14.05 | 572500 |
| 2022-01-25 | 14.81 | $14.51 | 487224 |
| 2022-01-24 | 14.85 | $14.66 | 504949 |
| 2022-01-21 | 14.87 | $14.58 | 455701 |
| 2022-01-20 | 14.90 | $14.75 | 397410 |
| 2022-01-19 | 14.91 | $15.25 | 437000 |
| 2022-01-18 | 14.88 | $14.38 | 308100 |
| 2022-01-17 | 14.93 | $14.68 | 45205 |
| 2022-01-14 | 14.95 | $14.67 | 206936 |
| 2022-01-13 | 14.98 | $14.82 | 245100 |
| 2022-01-12 | 15.00 | $15.15 | 259100 |
| 2022-01-11 | 14.99 | $15.14 | 1.4M |
| 2022-01-10 | 14.97 | $14.68 | 386846 |
| 2022-01-07 | 15.00 | $14.21 | 256931 |
| 2022-01-06 | 15.08 | $14.34 | 312101 |
| 2022-01-05 | 15.16 | $14.88 | 456600 |
| 2022-01-04 | 15.19 | $15.20 | 232800 |
| 2021-12-31 | 15.19 | $15.48 | 93025 |
| 2021-12-30 | 15.16 | $15.39 | 168732 |
| 2021-12-29 | 15.14 | $15.19 | 228400 |
| 2021-12-24 | 15.13 | $15.41 | 19000 |
| 2021-12-23 | 15.10 | $15.37 | 164600 |
| 2021-12-22 | 15.07 | $15.24 | 131900 |
| 2021-12-21 | 15.06 | $15.13 | 172800 |
| 2021-12-20 | 15.05 | $14.98 | 209300 |
| 2021-12-17 | 15.06 | $14.96 | 427126 |
| 2021-12-16 | 15.07 | $14.93 | 644700 |
| 2021-12-15 | 15.08 | $14.40 | 336808 |
| 2021-12-14 | 15.15 | $14.43 | 211401 |
| 2021-12-13 | 15.23 | $14.71 | 315900 |
| 2021-12-10 | 15.28 | $14.72 | 417800 |
| 2021-12-09 | 15.34 | $14.57 | 430144 |
| 2021-12-08 | 15.42 | $14.88 | 523122 |
| 2021-12-07 | 15.48 | $14.82 | 245900 |
| 2021-12-06 | 15.55 | $14.63 | 264912 |
| 2021-12-03 | 15.65 | $14.40 | 284920 |
| 2021-12-02 | 15.78 | $14.39 | 381900 |
| 2021-12-01 | 15.92 | $15.00 | 358600 |
| 2021-11-30 | 16.02 | $15.61 | 388936 |
| 2021-11-29 | 16.06 | $15.73 | 297439 |
| 2021-11-26 | 16.10 | $15.79 | 278742 |
| 2021-11-25 | 16.13 | $15.92 | 39418 |
| 2021-11-24 | 16.16 | $16.02 | 284100 |
| 2021-11-23 | 16.17 | $16.11 | 266635 |
| 2021-11-22 | 16.18 | $16.53 | 374726 |
| 2021-11-19 | 16.14 | $16.70 | 308000 |
| 2021-11-18 | 16.08 | $16.71 | 237700 |
| 2021-11-17 | 16.01 | $16.84 | 231234 |
| 2021-11-16 | 15.93 | $16.96 | 221000 |
| 2021-11-15 | 15.82 | $17.05 | 334509 |
| 2021-11-12 | 15.69 | $16.83 | 370228 |
| 2021-11-11 | 15.57 | $16.71 | 503400 |
| 2021-11-10 | 15.45 | $15.94 | 790600 |
| 2021-11-09 | 15.39 | $15.76 | 421330 |
| 2021-11-08 | 15.36 | $15.63 | 354900 |
| 2021-11-05 | 15.33 | $15.63 | 631200 |
| 2021-11-04 | 15.29 | $15.27 | 671800 |
| 2021-11-03 | 15.30 | $15.41 | 573940 |
| 2021-11-02 | 15.29 | $15.32 | 231200 |
| 2021-11-01 | 15.28 | $15.55 | 189502 |
| 2021-10-29 | 15.25 | $15.63 | 383546 |
| 2021-10-28 | 15.21 | $15.83 | 280600 |
| 2021-10-27 | 15.15 | $15.83 | 306010 |
| 2021-10-26 | 15.08 | $15.65 | 238424 |
| 2021-10-25 | 15.02 | $15.60 | 461911 |
| 2021-10-22 | 14.96 | $15.38 | 586000 |
| 2021-10-21 | 14.91 | $15.32 | 308901 |
| 2021-10-20 | 14.87 | $15.18 | 321500 |
| 2021-10-19 | 14.83 | $15.05 | 428808 |
| 2021-10-18 | 14.81 | $15.11 | 343404 |
| 2021-10-15 | 14.78 | $15.23 | 229700 |
| 2021-10-14 | 14.73 | $15.29 | 237600 |
| 2021-10-13 | 14.67 | $15.02 | 295300 |
| 2021-10-12 | 14.64 | $14.71 | 232320 |
| 2021-10-08 | 14.63 | $14.52 | 241200 |
| 2021-10-07 | 14.64 | $14.54 | 190525 |
| 2021-10-06 | 14.65 | $14.65 | 368202 |
| 2021-10-05 | 14.65 | $14.33 | 510500 |
| 2021-10-04 | 14.69 | $14.15 | 222449 |
| 2021-10-01 | 14.74 | $14.11 | 237000 |
| 2021-09-30 | 14.81 | $14.23 | 421400 |
| 2021-09-29 | 14.87 | $14.15 | 489836 |
| 2021-09-28 | 14.95 | $14.36 | 936516 |
| 2021-09-27 | 15.01 | $14.28 | 256744 |
| 2021-09-24 | 15.09 | $14.30 | 365022 |
| 2021-09-23 | 15.17 | $14.33 | 517748 |
| 2021-09-22 | 15.26 | $14.87 | 496212 |
| 2021-09-21 | 15.30 | $15.11 | 364944 |
| 2021-09-20 | 15.32 | $15.07 | 300500 |
| 2021-09-17 | 15.34 | $15.09 | 694327 |
| 2021-09-16 | 15.37 | $15.17 | 476732 |
| 2021-09-15 | 15.39 | $15.44 | 167009 |
| 2021-09-14 | 15.39 | $15.39 | 197228 |
| 2021-09-13 | 15.39 | $15.28 | 335329 |
| 2021-09-10 | 15.40 | $15.00 | 214600 |
| 2021-09-09 | 15.44 | $15.19 | 177121 |
| 2021-09-08 | 15.47 | $15.35 | 142300 |
| 2021-09-07 | 15.48 | $15.28 | 174600 |
| 2021-09-03 | 15.50 | $15.56 | 323400 |
| 2021-09-02 | 15.49 | $15.16 | 151800 |
| 2021-09-01 | 15.53 | $15.25 | 229322 |
| 2021-08-31 | 15.56 | $15.41 | 188100 |
| 2021-08-30 | 15.57 | $15.26 | 277100 |
| 2021-08-27 | 15.60 | $15.51 | 307109 |
| 2021-08-26 | 15.61 | $15.18 | 179302 |
| 2021-08-25 | 15.66 | $15.08 | 331943 |
| 2021-08-24 | 15.72 | $15.22 | 270013 |
| 2021-08-23 | 15.77 | $15.22 | 284200 |
| 2021-08-20 | 15.83 | $14.98 | 164945 |
| 2021-08-19 | 15.92 | $15.01 | 525039 |
| 2021-08-18 | 16.02 | $15.34 | 648923 |
| 2021-08-17 | 16.09 | $15.55 | 357512 |
| 2021-08-16 | 16.15 | $15.62 | 426910 |
| 2021-08-13 | 16.20 | $15.61 | 427412 |
| 2021-08-12 | 16.26 | $15.19 | 290400 |
| 2021-08-11 | 16.38 | $15.32 | 254149 |
| 2021-08-10 | 16.49 | $15.28 | 469200 |
| 2021-08-09 | 16.61 | $15.54 | 361000 |
| 2021-08-06 | 16.73 | $16.02 | 285200 |
| 2021-08-05 | 16.80 | $16.39 | 282900 |
| 2021-08-04 | 16.85 | $16.89 | 384134 |
| 2021-08-03 | 16.84 | $17.03 | 282731 |
| 2021-07-30 | 16.82 | $17.01 | 1.1M |
| 2021-07-29 | 16.80 | $16.91 | 542642 |
| 2021-07-28 | 16.79 | $16.75 | 190834 |
| 2021-07-27 | 16.79 | $16.60 | 184300 |
| 2021-07-26 | 16.81 | $16.64 | 211803 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.43
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.68
Average
26.18
Maximum
60.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.43 | $41.51 | 328734 |
| 2026-07-21 | 41.55 | $41.18 | 620502 |
| 2026-07-20 | 41.72 | $39.47 | 141300 |
| 2026-07-17 | 42.10 | $39.65 | 209200 |
| 2026-07-16 | 42.50 | $39.42 | 566149 |
| 2026-07-15 | 42.98 | $40.43 | 472507 |
| 2026-07-14 | 43.42 | $40.59 | 498800 |
| 2026-07-13 | 43.89 | $40.65 | 551616 |
| 2026-07-10 | 44.39 | $41.48 | 260300 |
| 2026-07-09 | 44.82 | $42.13 | 625412 |
| 2026-07-08 | 45.21 | $41.38 | 458400 |
| 2026-07-07 | 45.68 | $42.71 | 822900 |
| 2026-07-06 | 46.06 | $43.87 | 770004 |
| 2026-07-03 | 46.33 | $45.17 | 114000 |
| 2026-07-02 | 46.51 | $44.46 | 699700 |
| 2026-06-30 | 46.77 | $44.91 | 522200 |
| 2026-06-29 | 47.03 | $45.36 | 434400 |
| 2026-06-26 | 47.26 | $45.68 | 389747 |
| 2026-06-25 | 47.48 | $44.63 | 350100 |
| 2026-06-24 | 47.83 | $44.65 | 486648 |
| 2026-06-23 | 48.21 | $45.75 | 457600 |
| 2026-06-22 | 48.50 | $47.96 | 700400 |
| 2026-06-19 | 48.59 | $47.48 | 278711 |
| 2026-06-18 | 48.75 | $49.25 | 618800 |
| 2026-06-17 | 48.73 | $50.90 | 327219 |
| 2026-06-16 | 48.54 | $51.57 | 365221 |
| 2026-06-15 | 48.28 | $50.57 | 354800 |
| 2026-06-12 | 48.12 | $47.30 | 395100 |
| 2026-06-11 | 48.29 | $45.63 | 335600 |
| 2026-06-10 | 48.66 | $43.86 | 557236 |
| 2026-06-09 | 49.24 | $46.06 | 359139 |
| 2026-06-08 | 49.66 | $47.10 | 568300 |
| 2026-06-05 | 50.00 | $47.12 | 342942 |
| 2026-06-04 | 50.36 | $50.25 | 214148 |
| 2026-06-03 | 50.44 | $49.08 | 406844 |
| 2026-06-02 | 50.63 | $51.02 | 250704 |
| 2026-06-01 | 50.62 | $49.73 | 199012 |
| 2026-05-29 | 50.74 | $51.38 | 1.7M |
| 2026-05-28 | 50.69 | $49.45 | 366400 |
| 2026-05-27 | 50.83 | $49.44 | 436335 |
| 2026-05-26 | 50.98 | $50.99 | 209100 |
| 2026-05-25 | 50.99 | $51.44 | 96200 |
| 2026-05-22 | 50.98 | $49.18 | 178100 |
| 2026-05-21 | 51.21 | $49.04 | 172124 |
| 2026-05-20 | 51.48 | $49.48 | 369800 |
| 2026-05-19 | 51.74 | $48.78 | 355003 |
| 2026-05-15 | 52.10 | $50.08 | 332800 |
| 2026-05-14 | 52.39 | $52.60 | 375590 |
| 2026-05-13 | 52.45 | $53.73 | 155522 |
| 2026-05-12 | 52.40 | $54.35 | 294000 |
| 2026-05-11 | 52.31 | $54.48 | 391100 |
| 2026-05-08 | 52.20 | $52.57 | 461414 |
| 2026-05-07 | 52.28 | $51.11 | 529702 |
| 2026-05-06 | 52.52 | $52.83 | 343628 |
| 2026-05-05 | 52.61 | $49.20 | 201019 |
| 2026-05-04 | 53.07 | $49.15 | 352900 |
| 2026-05-01 | 53.57 | $49.89 | 215020 |
| 2026-04-30 | 54.03 | $50.03 | 1.1M |
| 2026-04-29 | 54.51 | $49.97 | 645100 |
| 2026-04-28 | 55.00 | $51.46 | 462300 |
| 2026-04-27 | 55.34 | $53.12 | 528637 |
| 2026-04-24 | 55.50 | $55.20 | 431300 |
| 2026-04-23 | 55.43 | $54.91 | 591800 |
| 2026-04-22 | 55.35 | $55.34 | 399248 |
| 2026-04-21 | 55.19 | $54.14 | 403300 |
| 2026-04-20 | 55.12 | $58.42 | 307600 |
| 2026-04-17 | 54.57 | $58.43 | 695012 |
| 2026-04-16 | 53.97 | $56.05 | 355700 |
| 2026-04-15 | 53.57 | $55.12 | 324341 |
| 2026-04-14 | 53.26 | $55.27 | 310000 |
| 2026-04-13 | 52.93 | $54.44 | 301600 |
| 2026-04-10 | 52.68 | $54.56 | 441500 |
| 2026-04-09 | 52.44 | $54.81 | 240906 |
| 2026-04-08 | 52.19 | $55.68 | 776213 |
| 2026-04-07 | 51.87 | $55.79 | 593328 |
| 2026-04-06 | 51.56 | $55.40 | 470520 |
| 2026-04-02 | 51.30 | $56.07 | 392421 |
| 2026-04-01 | 50.99 | $55.78 | 555510 |
| 2026-03-31 | 50.73 | $52.97 | 531100 |
| 2026-03-30 | 50.77 | $49.14 | 395600 |
| 2026-03-27 | 51.25 | $48.86 | 285900 |
| 2026-03-26 | 51.83 | $47.30 | 323600 |
| 2026-03-25 | 52.64 | $48.01 | 506600 |
| 2026-03-24 | 53.46 | $47.69 | 346206 |
| 2026-03-23 | 54.37 | $47.16 | 507700 |
| 2026-03-20 | 55.41 | $45.12 | 956219 |
| 2026-03-19 | 56.70 | $47.50 | 792600 |
| 2026-03-18 | 57.82 | $50.55 | 453013 |
| 2026-03-17 | 58.69 | $54.40 | 258831 |
| 2026-03-16 | 59.21 | $55.06 | 437900 |
| 2026-03-13 | 59.68 | $55.37 | 545335 |
| 2026-03-12 | 60.12 | $57.34 | 444310 |
| 2026-03-11 | 60.38 | $58.34 | 328700 |
| 2026-03-10 | 60.55 | $59.33 | 251333 |
| 2026-03-09 | 60.61 | $58.96 | 511103 |
| 2026-03-06 | 60.69 | $58.52 | 501500 |
| 2026-03-05 | 60.78 | $58.84 | 384843 |
| 2026-03-04 | 60.83 | $60.09 | 373023 |
| 2026-03-03 | 60.73 | $60.18 | 421900 |
| 2026-03-02 | 60.59 | $65.25 | 264000 |
| 2026-02-27 | 59.92 | $64.63 | 583018 |
| 2026-02-26 | 59.29 | $64.36 | 304000 |
| 2026-02-25 | 58.68 | $62.66 | 141500 |
| 2026-02-24 | 58.23 | $62.31 | 277540 |
| 2026-02-23 | 57.82 | $61.26 | 368400 |
| 2026-02-20 | 57.51 | $59.73 | 614903 |
| 2026-02-19 | 57.35 | $57.42 | 415328 |
| 2026-02-18 | 57.43 | $59.64 | 409535 |
| 2026-02-17 | 57.30 | $57.68 | 302820 |
| 2026-02-13 | 57.37 | $58.17 | 295400 |
| 2026-02-12 | 57.38 | $54.82 | 815300 |
| 2026-02-11 | 57.72 | $59.61 | 389600 |
| 2026-02-10 | 57.59 | $58.24 | 266400 |
| 2026-02-09 | 57.59 | $57.17 | 296200 |
| 2026-02-06 | 57.67 | $54.68 | 388000 |
| 2026-02-05 | 58.00 | $53.01 | 346746 |
| 2026-02-04 | 58.48 | $56.13 | 450500 |
| 2026-02-03 | 58.64 | $54.98 | 577538 |
| 2026-02-02 | 58.90 | $52.94 | 540340 |
| 2026-01-30 | 59.33 | $53.69 | 846519 |
| 2026-01-29 | 59.67 | $61.65 | 760300 |
| 2026-01-28 | 59.19 | $63.47 | 460600 |
| 2026-01-27 | 58.46 | $62.51 | 387400 |
| 2026-01-26 | 57.76 | $62.43 | 476243 |
| 2026-01-23 | 57.02 | $61.93 | 442100 |
| 2026-01-22 | 56.27 | $62.40 | 442800 |
| 2026-01-21 | 55.42 | $59.89 | 1.1M |
| 2026-01-20 | 54.76 | $60.51 | 538100 |
| 2026-01-19 | 54.00 | $58.73 | 111117 |
| 2026-01-16 | 53.35 | $57.31 | 530046 |
| 2026-01-15 | 52.80 | $56.69 | 422533 |
| 2026-01-14 | 52.27 | $56.61 | 448508 |
| 2026-01-13 | 51.71 | $56.80 | 560500 |
| 2026-01-12 | 51.11 | $55.69 | 764400 |
| 2026-01-09 | 50.57 | $53.71 | 382501 |
| 2026-01-08 | 50.19 | $52.75 | 333129 |
| 2026-01-07 | 49.88 | $53.18 | 635000 |
| 2026-01-06 | 49.49 | $50.87 | 639206 |
| 2026-01-05 | 49.31 | $48.94 | 525300 |
| 2026-01-02 | 49.31 | $48.40 | 343171 |
| 2025-12-31 | 49.35 | $48.62 | 177536 |
| 2025-12-30 | 49.38 | $49.27 | 482300 |
| 2025-12-29 | 49.33 | $48.74 | 291300 |
| 2025-12-24 | 49.34 | $50.74 | 74600 |
| 2025-12-23 | 49.14 | $51.21 | 239635 |
| 2025-12-22 | 48.88 | $50.80 | 689400 |
| 2025-12-19 | 48.64 | $51.02 | 1.5M |
| 2025-12-18 | 48.36 | $49.02 | 537721 |
| 2025-12-17 | 48.24 | $48.80 | 855900 |
| 2025-12-16 | 48.14 | $49.27 | 505623 |
| 2025-12-15 | 47.97 | $47.79 | 555610 |
| 2025-12-12 | 47.94 | $49.64 | 807308 |
| 2025-12-11 | 47.70 | $49.46 | 511500 |
| 2025-12-10 | 47.47 | $48.64 | 404130 |
| 2025-12-09 | 47.30 | $48.08 | 560300 |
| 2025-12-08 | 47.17 | $46.49 | 446000 |
| 2025-12-05 | 47.19 | $46.96 | 281931 |
| 2025-12-04 | 47.16 | $47.78 | 259300 |
| 2025-12-03 | 47.03 | $47.53 | 235300 |
| 2025-12-02 | 46.90 | $47.55 | 325617 |
| 2025-12-01 | 46.76 | $48.32 | 415700 |
| 2025-11-28 | 46.52 | $48.71 | 287300 |
| 2025-11-27 | 46.23 | $48.03 | 64742 |
| 2025-11-26 | 46.00 | $48.02 | 325900 |
| 2025-11-25 | 45.75 | $47.32 | 240000 |
| 2025-11-24 | 45.55 | $47.49 | 511844 |
| 2025-11-21 | 45.32 | $45.44 | 367800 |
| 2025-11-20 | 45.29 | $45.47 | 671228 |
| 2025-11-19 | 45.26 | $46.55 | 377037 |
| 2025-11-18 | 45.14 | $45.35 | 308700 |
| 2025-11-17 | 45.15 | $44.79 | 237546 |
| 2025-11-14 | 45.25 | $45.44 | 590100 |
| 2025-11-13 | 45.32 | $45.89 | 333612 |
| 2025-11-12 | 45.40 | $46.73 | 748622 |
| 2025-11-11 | 45.43 | $45.38 | 560200 |
| 2025-11-10 | 45.63 | $45.29 | 1.1M |
| 2025-11-07 | 45.88 | $44.84 | 650600 |
| 2025-11-06 | 46.21 | $43.86 | 679800 |
| 2025-11-05 | 46.69 | $44.16 | 253701 |
| 2025-11-04 | 47.21 | $43.50 | 433332 |
| 2025-11-03 | 47.85 | $44.77 | 328402 |
| 2025-10-31 | 48.41 | $45.00 | 2.1M |
| 2025-10-30 | 49.01 | $45.63 | 520200 |
| 2025-10-29 | 49.59 | $44.52 | 570900 |
| 2025-10-28 | 50.33 | $44.37 | 508137 |
| 2025-10-27 | 51.14 | $44.34 | 673334 |
| 2025-10-24 | 51.99 | $46.65 | 795900 |
| 2025-10-23 | 52.65 | $47.09 | 639445 |
| 2025-10-22 | 53.29 | $48.48 | 762400 |
| 2025-10-21 | 53.82 | $47.77 | 964000 |
| 2025-10-20 | 54.42 | $52.72 | 541538 |
| 2025-10-17 | 54.55 | $52.80 | 692900 |
| 2025-10-16 | 54.66 | $56.28 | 638000 |
| 2025-10-15 | 54.40 | $54.32 | 492542 |
| 2025-10-14 | 54.29 | $53.83 | 638302 |
| 2025-10-10 | 54.22 | $52.72 | 786403 |
| 2025-10-09 | 54.24 | $52.75 | 761923 |
| 2025-10-08 | 54.24 | $56.85 | 614000 |
| 2025-10-07 | 53.82 | $57.01 | 541600 |
| 2025-10-06 | 53.34 | $56.36 | 612519 |
| 2025-10-03 | 52.88 | $55.03 | 525800 |
| 2025-10-02 | 52.51 | $55.36 | 720800 |
| 2025-10-01 | 52.07 | $56.03 | 402300 |
| 2025-09-30 | 51.52 | $55.78 | 533338 |
| 2025-09-29 | 50.94 | $54.60 | 379100 |
| 2025-09-26 | 50.42 | $53.51 | 269339 |
| 2025-09-25 | 49.95 | $52.38 | 552224 |
| 2025-09-24 | 49.55 | $51.27 | 536500 |
| 2025-09-23 | 49.21 | $52.05 | 600600 |
| 2025-09-22 | 48.75 | $51.34 | 467600 |
| 2025-09-19 | 48.32 | $51.32 | 886236 |
| 2025-09-18 | 47.85 | $49.30 | 274100 |
| 2025-09-17 | 47.54 | $48.83 | 294600 |
| 2025-09-16 | 47.24 | $48.31 | 424115 |
| 2025-09-15 | 46.96 | $50.82 | 396600 |
| 2025-09-12 | 46.40 | $49.80 | 359500 |
| 2025-09-11 | 45.90 | $49.62 | 205003 |
| 2025-09-10 | 45.38 | $49.28 | 357300 |
| 2025-09-09 | 44.87 | $47.96 | 607845 |
| 2025-09-08 | 44.45 | $48.37 | 342741 |
| 2025-09-05 | 43.96 | $47.59 | 335000 |
| 2025-09-04 | 43.52 | $46.32 | 431909 |
| 2025-09-03 | 43.17 | $45.88 | 816200 |
| 2025-09-02 | 42.84 | $44.85 | 424246 |
| 2025-08-29 | 42.58 | $44.13 | 235600 |
| 2025-08-28 | 42.36 | $42.97 | 344200 |
| 2025-08-27 | 42.22 | $42.84 | 288900 |
| 2025-08-26 | 42.08 | $42.94 | 875140 |
| 2025-08-25 | 41.90 | $42.65 | 208700 |
| 2025-08-22 | 41.74 | $42.71 | 300704 |
| 2025-08-21 | 41.54 | $42.61 | 451610 |
| 2025-08-20 | 41.33 | $41.89 | 290300 |
| 2025-08-19 | 41.18 | $41.58 | 264300 |
| 2025-08-18 | 41.04 | $42.53 | 192900 |
| 2025-08-15 | 40.79 | $42.19 | 363800 |
| 2025-08-14 | 40.55 | $42.30 | 306325 |
| 2025-08-13 | 40.27 | $42.42 | 183628 |
| 2025-08-12 | 39.96 | $42.35 | 333516 |
| 2025-08-11 | 39.64 | $42.22 | 370200 |
| 2025-08-08 | 39.30 | $41.87 | 385000 |
| 2025-08-07 | 38.98 | $41.75 | 415911 |
| 2025-08-06 | 38.64 | $40.80 | 516147 |
| 2025-08-05 | 38.37 | $40.55 | 622438 |
| 2025-08-01 | 38.10 | $38.53 | 253600 |
| 2025-07-31 | 38.01 | $38.38 | 297300 |
| 2025-07-30 | 37.92 | $38.30 | 411827 |
| 2025-07-29 | 37.82 | $38.36 | 175203 |
| 2025-07-28 | 37.70 | $37.93 | 225739 |
| 2025-07-25 | 37.61 | $38.30 | 286900 |
| 2025-07-24 | 37.46 | $38.04 | 193143 |
| 2025-07-23 | 37.32 | $38.60 | 325500 |
| 2025-07-22 | 37.11 | $39.01 | 384800 |
| 2025-07-21 | 36.85 | $38.10 | 423000 |
| 2025-07-18 | 36.66 | $37.58 | 329003 |
| 2025-07-17 | 36.51 | $37.21 | 206700 |
| 2025-07-16 | 36.39 | $37.75 | 374300 |
| 2025-07-15 | 36.20 | $37.73 | 277000 |
| 2025-07-14 | 36.01 | $37.58 | 369425 |
| 2025-07-11 | 35.83 | $38.14 | 417130 |
| 2025-07-10 | 35.58 | $36.63 | 287300 |
| 2025-07-09 | 35.47 | $36.44 | 315400 |
| 2025-07-08 | 35.38 | $35.33 | 427800 |
| 2025-07-07 | 35.39 | $37.22 | 464000 |
| 2025-07-04 | 35.21 | $35.38 | 135600 |
| 2025-07-03 | 35.21 | $35.16 | 129524 |
| 2025-07-02 | 35.24 | $34.76 | 307247 |
| 2025-06-30 | 35.32 | $35.00 | 163300 |
| 2025-06-27 | 35.38 | $34.30 | 292525 |
| 2025-06-26 | 35.51 | $35.07 | 177200 |
| 2025-06-25 | 35.57 | $34.93 | 261416 |
| 2025-06-24 | 35.65 | $34.98 | 436833 |
| 2025-06-23 | 35.71 | $35.61 | 233247 |
| 2025-06-20 | 35.72 | $35.41 | 642743 |
| 2025-06-19 | 35.73 | $35.37 | 71200 |
| 2025-06-18 | 35.75 | $35.62 | 276916 |
| 2025-06-17 | 35.74 | $35.66 | 127500 |
| 2025-06-16 | 35.72 | $35.80 | 289833 |
| 2025-06-13 | 35.67 | $36.43 | 357037 |
| 2025-06-12 | 35.54 | $35.94 | 240200 |
| 2025-06-11 | 35.44 | $35.36 | 206200 |
| 2025-06-10 | 35.38 | $35.13 | 356700 |
| 2025-06-09 | 35.32 | $35.56 | 291428 |
| 2025-06-06 | 35.21 | $35.51 | 364500 |
| 2025-06-05 | 35.10 | $36.16 | 405800 |
| 2025-06-04 | 34.91 | $36.78 | 382215 |
| 2025-06-03 | 34.64 | $36.83 | 371400 |
| 2025-06-02 | 34.35 | $37.06 | 410733 |
| 2025-05-30 | 34.01 | $35.07 | 938237 |
| 2025-05-29 | 33.85 | $34.84 | 250425 |
| 2025-05-28 | 33.71 | $34.77 | 315100 |
| 2025-05-27 | 33.56 | $34.35 | 288849 |
| 2025-05-26 | 33.44 | $35.11 | 88800 |
| 2025-05-23 | 33.24 | $34.88 | 404100 |
| 2025-05-22 | 33.04 | $34.45 | 595100 |
| 2025-05-21 | 32.88 | $34.61 | 502845 |
| 2025-05-20 | 32.69 | $34.01 | 363537 |
| 2025-05-16 | 32.54 | $32.63 | 344900 |
| 2025-05-15 | 32.53 | $32.30 | 365400 |
| 2025-05-14 | 32.55 | $31.67 | 282628 |
| 2025-05-13 | 32.64 | $32.37 | 323531 |
| 2025-05-12 | 32.65 | $31.43 | 547934 |
| 2025-05-09 | 32.76 | $33.90 | 551200 |
| 2025-05-08 | 32.61 | $33.05 | 557000 |
| 2025-05-07 | 32.52 | $33.18 | 484500 |
| 2025-05-06 | 32.39 | $33.31 | 420900 |
| 2025-05-05 | 32.22 | $32.61 | 191600 |
| 2025-05-02 | 32.10 | $31.89 | 264811 |
| 2025-05-01 | 32.04 | $32.49 | 236100 |
| 2025-04-30 | 31.91 | $33.04 | 1.3M |
| 2025-04-29 | 31.71 | $32.72 | 373200 |
| 2025-04-28 | 31.53 | $32.69 | 363900 |
| 2025-04-25 | 31.34 | $32.39 | 496130 |
| 2025-04-24 | 31.17 | $32.40 | 303339 |
| 2025-04-23 | 30.98 | $31.78 | 405300 |
| 2025-04-22 | 30.85 | $31.82 | 276600 |
| 2025-04-21 | 30.70 | $32.54 | 156637 |
| 2025-04-17 | 30.47 | $32.31 | 330345 |
| 2025-04-16 | 30.24 | $32.87 | 562700 |
| 2025-04-15 | 29.93 | $32.48 | 221800 |
| 2025-04-14 | 29.65 | $31.58 | 386919 |
| 2025-04-11 | 29.44 | $31.10 | 674708 |
| 2025-04-10 | 29.26 | $30.53 | 455146 |
| 2025-04-09 | 29.13 | $28.79 | 698606 |
| 2025-04-08 | 29.15 | $27.44 | 267629 |
| 2025-04-07 | 29.30 | $27.75 | 325600 |
| 2025-04-04 | 29.41 | $28.19 | 467944 |
| 2025-04-03 | 29.48 | $29.58 | 649527 |
| 2025-04-02 | 29.39 | $30.10 | 383200 |
| 2025-04-01 | 29.25 | $29.96 | 337000 |
| 2025-03-31 | 29.10 | $30.37 | 253628 |
| 2025-03-28 | 28.89 | $29.96 | 167427 |
| 2025-03-27 | 28.70 | $30.26 | 305700 |
| 2025-03-26 | 28.46 | $29.67 | 169100 |
| 2025-03-25 | 28.27 | $30.21 | 304700 |
| 2025-03-24 | 28.00 | $29.44 | 475500 |
| 2025-03-21 | 27.80 | $29.14 | 409700 |
| 2025-03-20 | 27.61 | $28.66 | 205433 |
| 2025-03-19 | 27.46 | $28.63 | 240606 |
| 2025-03-18 | 27.31 | $28.70 | 744800 |
| 2025-03-17 | 27.14 | $28.85 | 347319 |
| 2025-03-14 | 26.96 | $28.37 | 328439 |
| 2025-03-13 | 26.83 | $28.02 | 545000 |
| 2025-03-12 | 26.74 | $27.29 | 384200 |
| 2025-03-11 | 26.72 | $27.46 | 647233 |
| 2025-03-10 | 26.69 | $25.91 | 702231 |
| 2025-03-07 | 26.82 | $26.32 | 638000 |
| 2025-03-06 | 26.91 | $26.73 | 243000 |
| 2025-03-05 | 26.98 | $27.06 | 429700 |
| 2025-03-04 | 27.02 | $26.68 | 432300 |
| 2025-03-03 | 27.10 | $26.07 | 327100 |
| 2025-02-28 | 27.23 | $26.48 | 700430 |
| 2025-02-27 | 27.34 | $25.90 | 338721 |
| 2025-02-26 | 27.50 | $26.72 | 556518 |
| 2025-02-25 | 27.58 | $26.26 | 1.1M |
| 2025-02-24 | 27.71 | $26.48 | 237835 |
| 2025-02-21 | 27.82 | $26.46 | 591143 |
| 2025-02-20 | 27.93 | $27.00 | 981000 |
| 2025-02-19 | 27.99 | $27.75 | 454300 |
| 2025-02-18 | 27.99 | $28.05 | 356545 |
| 2025-02-14 | 27.94 | $27.95 | 268200 |
| 2025-02-13 | 27.91 | $29.00 | 154300 |
| 2025-02-12 | 27.76 | $29.17 | 399700 |
| 2025-02-11 | 27.59 | $28.25 | 475619 |
| 2025-02-10 | 27.50 | $28.62 | 253837 |
| 2025-02-07 | 27.36 | $28.33 | 183200 |
| 2025-02-06 | 27.25 | $28.14 | 146600 |
| 2025-02-05 | 27.15 | $28.11 | 176342 |
| 2025-02-04 | 27.04 | $27.80 | 544534 |
| 2025-02-03 | 26.96 | $27.21 | 340742 |
| 2025-01-31 | 26.93 | $26.88 | 515909 |
| 2025-01-30 | 26.94 | $26.94 | 363500 |
| 2025-01-29 | 26.93 | $26.60 | 192346 |
| 2025-01-28 | 26.96 | $26.88 | 194748 |
| 2025-01-27 | 26.95 | $26.46 | 209140 |
| 2025-01-24 | 26.98 | $26.88 | 267300 |
| 2025-01-23 | 26.98 | $26.99 | 292117 |
| 2025-01-22 | 26.95 | $27.49 | 321332 |
| 2025-01-21 | 26.88 | $27.34 | 366700 |
| 2025-01-20 | 26.81 | $27.42 | 53100 |
| 2025-01-17 | 26.73 | $27.05 | 200217 |
| 2025-01-16 | 26.69 | $27.05 | 712100 |
| 2025-01-15 | 26.65 | $26.84 | 673700 |
| 2025-01-14 | 26.63 | $26.90 | 333538 |
| 2025-01-13 | 26.61 | $26.30 | 216600 |
| 2025-01-10 | 26.65 | $26.95 | 225021 |
| 2025-01-09 | 26.64 | $27.62 | 217000 |
| 2025-01-08 | 26.56 | $26.76 | 149700 |
| 2025-01-07 | 26.57 | $26.59 | 280020 |
| 2025-01-06 | 26.60 | $26.06 | 245345 |
| 2025-01-03 | 26.69 | $26.81 | 138800 |
| 2025-01-02 | 26.70 | $26.85 | 127842 |
| 2024-12-31 | 26.71 | $26.03 | 245700 |
| 2024-12-30 | 26.81 | $25.91 | 171126 |
| 2024-12-27 | 26.92 | $26.46 | 90500 |
| 2024-12-24 | 26.98 | $26.40 | 39000 |
| 2024-12-23 | 27.05 | $26.24 | 127400 |
| 2024-12-20 | 27.15 | $26.18 | 551500 |
| 2024-12-19 | 27.25 | $26.55 | 147633 |
| 2024-12-18 | 27.33 | $26.60 | 172917 |
| 2024-12-17 | 27.41 | $27.18 | 406008 |
| 2024-12-16 | 27.43 | $27.01 | 217738 |
| 2024-12-13 | 27.47 | $27.12 | 250900 |
| 2024-12-12 | 27.50 | $27.66 | 336100 |
| 2024-12-11 | 27.46 | $28.54 | 531000 |
| 2024-12-10 | 27.33 | $27.74 | 341940 |
| 2024-12-09 | 27.27 | $27.81 | 323100 |
| 2024-12-06 | 27.19 | $27.15 | 272315 |
| 2024-12-05 | 27.18 | $27.44 | 333717 |
| 2024-12-04 | 27.15 | $27.35 | 313700 |
| 2024-12-03 | 27.13 | $27.13 | 513500 |
| 2024-12-02 | 27.14 | $26.89 | 252949 |
| 2024-11-29 | 27.18 | $27.18 | 112200 |
| 2024-11-28 | 27.19 | $27.14 | 24200 |
| 2024-11-27 | 27.22 | $27.09 | 206032 |
| 2024-11-26 | 27.25 | $27.33 | 293700 |
| 2024-11-25 | 27.28 | $26.99 | 595901 |
| 2024-11-22 | 27.34 | $28.11 | 241026 |
| 2024-11-21 | 27.31 | $27.72 | 285839 |
| 2024-11-20 | 27.31 | $27.73 | 308700 |
| 2024-11-19 | 27.32 | $27.55 | 344600 |
| 2024-11-18 | 27.35 | $26.83 | 218647 |
| 2024-11-15 | 27.47 | $26.11 | 286032 |
| 2024-11-14 | 27.66 | $26.11 | 249100 |
| 2024-11-13 | 27.86 | $25.81 | 266000 |
| 2024-11-12 | 28.09 | $25.89 | 663500 |
| 2024-11-11 | 28.33 | $26.65 | 478400 |
| 2024-11-08 | 28.49 | $28.14 | 214633 |
| 2024-11-07 | 28.49 | $28.47 | 296046 |
| 2024-11-06 | 28.46 | $28.25 | 559900 |
| 2024-11-05 | 28.43 | $28.30 | 395400 |
| 2024-11-04 | 28.39 | $28.16 | 264103 |
| 2024-11-01 | 28.34 | $28.46 | 358200 |
| 2024-10-31 | 28.25 | $28.02 | 4.2M |
| 2024-10-30 | 28.20 | $29.24 | 459300 |
| 2024-10-29 | 28.00 | $29.25 | 489800 |
| 2024-10-28 | 27.79 | $28.87 | 306948 |
| 2024-10-25 | 27.59 | $28.80 | 613800 |
| 2024-10-24 | 27.38 | $28.59 | 294513 |
| 2024-10-23 | 27.18 | $28.91 | 289600 |
| 2024-10-22 | 26.93 | $29.16 | 269906 |
| 2024-10-21 | 26.63 | $28.97 | 382200 |
| 2024-10-18 | 26.34 | $28.49 | 261603 |
| 2024-10-17 | 26.06 | $27.65 | 260917 |
| 2024-10-16 | 25.86 | $27.26 | 249229 |
| 2024-10-15 | 25.67 | $27.12 | 325029 |
| 2024-10-11 | 25.49 | $26.59 | 439600 |
| 2024-10-10 | 25.35 | $26.17 | 282124 |
| 2024-10-09 | 25.24 | $25.85 | 192224 |
| 2024-10-08 | 25.15 | $25.56 | 143300 |
| 2024-10-07 | 25.07 | $25.38 | 175600 |
| 2024-10-04 | 25.00 | $25.25 | 235428 |
| 2024-10-03 | 24.93 | $25.58 | 459100 |
| 2024-10-02 | 24.81 | $25.37 | 163000 |
| 2024-10-01 | 24.70 | $25.24 | 141922 |
| 2024-09-30 | 24.58 | $25.05 | 198800 |
| 2024-09-27 | 24.48 | $24.91 | 308400 |
| 2024-09-26 | 24.38 | $25.60 | 346117 |
| 2024-09-25 | 24.21 | $25.17 | 303400 |
| 2024-09-24 | 24.07 | $24.96 | 188700 |
| 2024-09-23 | 23.95 | $24.79 | 136943 |
| 2024-09-20 | 23.84 | $25.03 | 302343 |
| 2024-09-19 | 23.70 | $24.39 | 98700 |
| 2024-09-18 | 23.62 | $24.33 | 229500 |
| 2024-09-17 | 23.55 | $24.40 | 127023 |
| 2024-09-16 | 23.46 | $24.49 | 140614 |
| 2024-09-13 | 23.36 | $24.65 | 177640 |
| 2024-09-12 | 23.24 | $24.13 | 193206 |
| 2024-09-11 | 23.16 | $23.03 | 267003 |
| 2024-09-10 | 23.19 | $23.39 | 150800 |
| 2024-09-09 | 23.19 | $22.83 | 148900 |
| 2024-09-06 | 23.24 | $22.39 | 111110 |
| 2024-09-05 | 23.33 | $22.72 | 117400 |
| 2024-09-04 | 23.38 | $22.33 | 189339 |
| 2024-09-03 | 23.48 | $22.61 | 263633 |
| 2024-08-30 | 23.55 | $23.28 | 317600 |
| 2024-08-29 | 23.56 | $23.49 | 80800 |
| 2024-08-28 | 23.55 | $23.40 | 83300 |
| 2024-08-27 | 23.56 | $23.69 | 102109 |
| 2024-08-26 | 23.54 | $24.15 | 155400 |
| 2024-08-23 | 23.48 | $24.09 | 180000 |
| 2024-08-22 | 23.42 | $23.61 | 148235 |
| 2024-08-21 | 23.41 | $23.94 | 176200 |
| 2024-08-20 | 23.37 | $23.76 | 172500 |
| 2024-08-19 | 23.36 | $23.67 | 199500 |
| 2024-08-16 | 23.35 | $23.66 | 262738 |
| 2024-08-15 | 23.36 | $23.41 | 184200 |
| 2024-08-14 | 23.39 | $23.42 | 228503 |
| 2024-08-13 | 23.43 | $23.45 | 242800 |
| 2024-08-12 | 23.46 | $23.27 | 360526 |
| 2024-08-09 | 23.52 | $22.38 | 215448 |
| 2024-08-08 | 23.66 | $22.19 | 272820 |
| 2024-08-07 | 23.82 | $21.97 | 449141 |
| 2024-08-06 | 24.00 | $22.78 | 548900 |
| 2024-08-02 | 24.10 | $23.71 | 295842 |
| 2024-08-01 | 24.10 | $23.93 | 216000 |
| 2024-07-31 | 24.07 | $24.21 | 238000 |
| 2024-07-30 | 24.00 | $24.07 | 386013 |
| 2024-07-29 | 23.93 | $24.43 | 135900 |
| 2024-07-26 | 23.82 | $24.01 | 138800 |
| 2024-07-25 | 23.73 | $23.64 | 185300 |
| 2024-07-24 | 23.66 | $24.07 | 178429 |
| 2024-07-23 | 23.54 | $24.70 | 126831 |
| 2024-07-22 | 23.34 | $24.55 | 128729 |
| 2024-07-19 | 23.15 | $24.81 | 246139 |
| 2024-07-18 | 22.92 | $24.84 | 401300 |
| 2024-07-17 | 22.68 | $24.91 | 356114 |
| 2024-07-16 | 22.42 | $24.43 | 420602 |
| 2024-07-15 | 22.20 | $23.91 | 376700 |
| 2024-07-12 | 22.02 | $23.46 | 297500 |
| 2024-07-11 | 21.88 | $22.82 | 448239 |
| 2024-07-10 | 21.80 | $21.85 | 184700 |
| 2024-07-09 | 21.82 | $21.73 | 233200 |
| 2024-07-08 | 21.86 | $21.98 | 195413 |
| 2024-07-05 | 21.88 | $22.19 | 317732 |
| 2024-07-04 | 21.89 | $21.92 | 49223 |
| 2024-07-03 | 21.92 | $21.69 | 195416 |
| 2024-07-02 | 21.99 | $21.34 | 308531 |
| 2024-06-28 | 22.09 | $21.32 | 290100 |
| 2024-06-27 | 22.20 | $21.28 | 124823 |
| 2024-06-26 | 22.33 | $21.04 | 169600 |
| 2024-06-25 | 22.48 | $21.14 | 465600 |
| 2024-06-24 | 22.62 | $21.26 | 601600 |
| 2024-06-21 | 22.77 | $22.47 | 340200 |
| 2024-06-20 | 22.79 | $22.62 | 290317 |
| 2024-06-19 | 22.80 | $22.87 | 105649 |
| 2024-06-18 | 22.78 | $22.69 | 272509 |
| 2024-06-17 | 22.77 | $22.43 | 243500 |
| 2024-06-14 | 22.79 | $22.48 | 199631 |
| 2024-06-13 | 22.81 | $22.58 | 153249 |
| 2024-06-12 | 22.82 | $23.04 | 197122 |
| 2024-06-11 | 22.78 | $22.98 | 120600 |
| 2024-06-10 | 22.74 | $23.50 | 350730 |
| 2024-06-07 | 22.64 | $23.00 | 416639 |
| 2024-06-06 | 22.59 | $23.66 | 245800 |
| 2024-06-05 | 22.46 | $22.77 | 127400 |
| 2024-06-04 | 22.42 | $22.46 | 286700 |
| 2024-06-03 | 22.40 | $22.91 | 196546 |
| 2024-05-31 | 22.33 | $22.88 | 1.6M |
| 2024-05-30 | 22.25 | $22.55 | 161834 |
| 2024-05-29 | 22.20 | $22.28 | 144243 |
| 2024-05-28 | 22.17 | $22.37 | 149600 |
| 2024-05-27 | 22.13 | $22.20 | 85000 |
| 2024-05-24 | 22.10 | $22.14 | 574040 |
| 2024-05-23 | 22.08 | $22.08 | 246129 |
| 2024-05-22 | 22.06 | $22.11 | 265513 |
| 2024-05-21 | 22.04 | $22.66 | 117200 |
| 2024-05-17 | 21.96 | $22.65 | 195834 |
| 2024-05-16 | 21.87 | $22.22 | 150515 |
| 2024-05-15 | 21.83 | $22.40 | 100921 |
| 2024-05-14 | 21.76 | $22.31 | 206816 |
| 2024-05-13 | 21.71 | $21.99 | 156138 |
| 2024-05-10 | 21.68 | $22.31 | 231919 |
| 2024-05-09 | 21.63 | $22.08 | 272809 |
| 2024-05-08 | 21.60 | $21.82 | 171626 |
| 2024-05-07 | 21.59 | $21.64 | 93800 |
| 2024-05-06 | 21.60 | $21.35 | 131114 |
| 2024-05-03 | 21.65 | $21.10 | 159528 |
| 2024-05-02 | 21.72 | $21.35 | 209800 |
| 2024-05-01 | 21.78 | $21.31 | 225900 |
| 2024-04-30 | 21.84 | $21.15 | 238500 |
| 2024-04-29 | 21.92 | $21.98 | 194137 |
| 2024-04-26 | 21.93 | $21.93 | 154100 |
| 2024-04-25 | 21.94 | $21.78 | 221220 |
| 2024-04-24 | 21.97 | $21.54 | 193000 |
| 2024-04-23 | 22.02 | $21.55 | 216000 |
| 2024-04-22 | 22.06 | $21.14 | 363000 |
| 2024-04-19 | 22.15 | $22.13 | 175207 |
| 2024-04-18 | 22.14 | $22.27 | 317918 |
| 2024-04-17 | 22.11 | $22.23 | 374802 |
| 2024-04-16 | 22.08 | $21.85 | 367400 |
| 2024-04-15 | 22.08 | $22.05 | 241628 |
| 2024-04-12 | 22.06 | $22.21 | 383322 |
| 2024-04-11 | 22.03 | $22.47 | 201728 |
| 2024-04-10 | 21.96 | $22.22 | 205245 |
| 2024-04-09 | 21.92 | $22.20 | 424603 |
| 2024-04-08 | 21.88 | $22.12 | 228513 |
| 2024-04-05 | 21.84 | $22.24 | 327600 |
| 2024-04-04 | 21.79 | $21.94 | 318843 |
| 2024-04-03 | 21.76 | $22.31 | 220508 |
| 2024-04-02 | 21.70 | $22.26 | 234902 |
| 2024-04-01 | 21.63 | $22.48 | 237143 |
| 2024-03-28 | 21.53 | $22.23 | 348300 |
| 2024-03-27 | 21.44 | $21.69 | 270900 |
| 2024-03-26 | 21.39 | $21.27 | 222200 |
| 2024-03-25 | 21.37 | $21.44 | 175714 |
| 2024-03-22 | 21.32 | $21.23 | 212900 |
| 2024-03-21 | 21.29 | $21.33 | 223100 |
| 2024-03-20 | 21.22 | $21.57 | 278925 |
| 2024-03-19 | 21.13 | $21.03 | 235731 |
| 2024-03-18 | 21.07 | $21.47 | 282400 |
| 2024-03-15 | 20.96 | $21.63 | 334800 |
| 2024-03-14 | 20.83 | $21.48 | 325700 |
| 2024-03-13 | 20.69 | $21.81 | 348700 |
| 2024-03-12 | 20.52 | $21.66 | 310707 |
| 2024-03-11 | 20.35 | $21.71 | 424500 |
| 2024-03-08 | 20.16 | $21.81 | 972000 |
| 2024-03-07 | 19.96 | $21.38 | 341500 |
| 2024-03-06 | 19.79 | $21.68 | 873802 |
| 2024-03-05 | 19.59 | $21.05 | 539700 |
| 2024-03-04 | 19.44 | $20.88 | 548148 |
| 2024-03-01 | 19.30 | $20.55 | 574600 |
| 2024-02-29 | 19.19 | $19.82 | 394635 |
| 2024-02-28 | 19.15 | $18.68 | 126100 |
| 2024-02-27 | 19.22 | $18.84 | 276538 |
| 2024-02-26 | 19.28 | $19.00 | 318500 |
| 2024-02-23 | 19.33 | $19.19 | 570900 |
| 2024-02-22 | 19.35 | $18.55 | 293346 |
| 2024-02-21 | 19.44 | $18.71 | 692100 |
| 2024-02-20 | 19.52 | $19.06 | 345130 |
| 2024-02-16 | 19.56 | $19.09 | 185600 |
| 2024-02-15 | 19.61 | $19.09 | 218800 |
| 2024-02-14 | 19.65 | $19.05 | 259704 |
| 2024-02-13 | 19.70 | $19.28 | 422500 |
| 2024-02-12 | 19.73 | $20.03 | 223408 |
| 2024-02-09 | 19.68 | $19.70 | 138700 |
| 2024-02-08 | 19.66 | $19.69 | 278622 |
| 2024-02-07 | 19.64 | $20.33 | 226000 |
| 2024-02-06 | 19.56 | $20.22 | 1.2M |
| 2024-02-05 | 19.47 | $19.88 | 308800 |
| 2024-02-02 | 19.41 | $19.98 | 279000 |
| 2024-02-01 | 19.33 | $20.09 | 286647 |
| 2024-01-31 | 19.23 | $19.59 | 488707 |
| 2024-01-30 | 19.17 | $19.39 | 196349 |
| 2024-01-29 | 19.13 | $19.25 | 215611 |
| 2024-01-26 | 19.10 | $18.91 | 97000 |
| 2024-01-25 | 19.11 | $19.16 | 181600 |
| 2024-01-24 | 19.09 | $19.40 | 234900 |
| 2024-01-23 | 19.05 | $19.49 | 178101 |
| 2024-01-22 | 19.00 | $19.20 | 109000 |
| 2024-01-19 | 18.98 | $19.06 | 144100 |
| 2024-01-18 | 18.98 | $19.14 | 152400 |
| 2024-01-17 | 18.97 | $19.16 | 160900 |
| 2024-01-16 | 18.96 | $19.66 | 271608 |
| 2024-01-15 | 18.90 | $19.73 | 134115 |
| 2024-01-12 | 18.82 | $19.45 | 461400 |
| 2024-01-11 | 18.77 | $18.56 | 225918 |
| 2024-01-10 | 18.81 | $18.56 | 121609 |
| 2024-01-09 | 18.84 | $18.48 | 143900 |
| 2024-01-08 | 18.88 | $18.30 | 224044 |
| 2024-01-05 | 18.94 | $18.19 | 320600 |
| 2024-01-04 | 19.02 | $18.60 | 120331 |
| 2024-01-03 | 19.06 | $18.38 | 310800 |
| 2024-01-02 | 19.14 | $18.78 | 205600 |
| 2023-12-29 | 19.17 | $18.91 | 81834 |
| 2023-12-28 | 19.20 | $18.97 | 127015 |
| 2023-12-27 | 19.23 | $19.50 | 195400 |
| 2023-12-22 | 19.21 | $19.52 | 249800 |
| 2023-12-21 | 19.19 | $19.49 | 175940 |
| 2023-12-20 | 19.17 | $19.28 | 223847 |
| 2023-12-19 | 19.16 | $19.80 | 228048 |
| 2023-12-18 | 19.10 | $19.35 | 328000 |
| 2023-12-15 | 19.08 | $19.22 | 734145 |
| 2023-12-14 | 19.06 | $19.32 | 519000 |
| 2023-12-13 | 19.02 | $18.76 | 300602 |
| 2023-12-12 | 19.02 | $18.09 | 561917 |
| 2023-12-11 | 19.08 | $18.58 | 327605 |
| 2023-12-08 | 19.08 | $18.61 | 275228 |
| 2023-12-07 | 19.08 | $18.84 | 250600 |
| 2023-12-06 | 19.05 | $19.10 | 204600 |
| 2023-12-05 | 18.98 | $19.07 | 216200 |
| 2023-12-04 | 18.92 | $19.33 | 310200 |
| 2023-12-01 | 18.82 | $19.96 | 422324 |
| 2023-11-30 | 18.64 | $19.88 | 317400 |
| 2023-11-29 | 18.47 | $20.01 | 343232 |
| 2023-11-28 | 18.26 | $19.82 | 432000 |
| 2023-11-27 | 18.07 | $19.59 | 1.0M |
| 2023-11-24 | 17.88 | $19.16 | 453528 |
| 2023-11-23 | 17.72 | $19.25 | 138500 |
| 2023-11-22 | 17.54 | $19.06 | 602800 |
| 2023-11-21 | 17.37 | $18.53 | 725800 |
| 2023-11-20 | 17.24 | $18.00 | 628923 |
| 2023-11-17 | 17.16 | $16.90 | 273809 |
| 2023-11-16 | 17.19 | $17.21 | 402110 |
| 2023-11-15 | 17.18 | $16.66 | 270801 |
| 2023-11-14 | 17.23 | $16.70 | 372200 |
| 2023-11-13 | 17.27 | $16.63 | 312800 |
| 2023-11-10 | 17.32 | $17.55 | 658023 |
| 2023-11-09 | 17.27 | $18.20 | 733340 |
| 2023-11-08 | 17.15 | $17.30 | 469720 |
| 2023-11-07 | 17.11 | $17.51 | 318100 |
| 2023-11-06 | 17.05 | $17.59 | 212600 |
| 2023-11-03 | 16.97 | $17.52 | 628400 |
| 2023-11-02 | 16.88 | $17.31 | 384129 |
| 2023-11-01 | 16.82 | $16.98 | 531439 |
| 2023-10-31 | 16.77 | $16.95 | 577731 |
| 2023-10-30 | 16.73 | $17.00 | 224610 |
| 2023-10-27 | 16.67 | $17.13 | 375900 |
| 2023-10-26 | 16.60 | $16.97 | 515500 |
| 2023-10-25 | 16.53 | $16.79 | 181100 |
| 2023-10-24 | 16.48 | $17.14 | 442908 |
| 2023-10-23 | 16.39 | $17.15 | 260000 |
| 2023-10-20 | 16.31 | $16.97 | 579431 |
| 2023-10-19 | 16.24 | $16.80 | 182800 |
| 2023-10-18 | 16.18 | $16.66 | 279200 |
| 2023-10-17 | 16.15 | $16.61 | 323700 |
| 2023-10-16 | 16.12 | $16.17 | 184906 |
| 2023-10-13 | 16.14 | $16.38 | 464639 |
| 2023-10-12 | 16.14 | $15.91 | 245700 |
| 2023-10-11 | 16.20 | $16.31 | 132144 |
| 2023-10-10 | 16.22 | $16.24 | 215433 |
| 2023-10-06 | 16.25 | $16.04 | 153742 |
| 2023-10-05 | 16.31 | $15.90 | 118100 |
| 2023-10-04 | 16.39 | $15.75 | 182800 |
| 2023-10-03 | 16.49 | $15.70 | 255100 |
| 2023-10-02 | 16.60 | $15.64 | 176500 |
| 2023-09-29 | 16.73 | $15.95 | 780239 |
| 2023-09-28 | 16.84 | $15.93 | 472946 |
| 2023-09-27 | 16.96 | $15.73 | 278900 |
| 2023-09-26 | 17.11 | $16.18 | 191511 |
| 2023-09-25 | 17.23 | $16.70 | 375112 |
| 2023-09-22 | 17.31 | $16.90 | 233700 |
| 2023-09-21 | 17.38 | $16.99 | 309433 |
| 2023-09-20 | 17.44 | $17.24 | 216840 |
| 2023-09-19 | 17.49 | $17.19 | 150900 |
| 2023-09-18 | 17.54 | $17.50 | 231900 |
| 2023-09-15 | 17.57 | $17.53 | 1.6M |
| 2023-09-14 | 17.59 | $17.20 | 271622 |
| 2023-09-13 | 17.65 | $17.10 | 272317 |
| 2023-09-12 | 17.73 | $17.26 | 109046 |
| 2023-09-11 | 17.79 | $17.40 | 157942 |
| 2023-09-08 | 17.85 | $17.27 | 219113 |
| 2023-09-07 | 17.93 | $17.23 | 173029 |
| 2023-09-06 | 18.02 | $17.12 | 155344 |
| 2023-09-05 | 18.12 | $17.32 | 294500 |
| 2023-09-01 | 18.22 | $17.92 | 282700 |
| 2023-08-31 | 18.26 | $18.06 | 606709 |
| 2023-08-30 | 18.29 | $18.31 | 188700 |
| 2023-08-29 | 18.30 | $18.50 | 220600 |
| 2023-08-28 | 18.30 | $18.33 | 149439 |
| 2023-08-25 | 18.32 | $18.11 | 171200 |
| 2023-08-24 | 18.36 | $18.39 | 636024 |
| 2023-08-23 | 18.39 | $18.51 | 254930 |
| 2023-08-22 | 18.40 | $18.05 | 161413 |
| 2023-08-21 | 18.47 | $18.00 | 164100 |
| 2023-08-18 | 18.55 | $17.88 | 144126 |
| 2023-08-17 | 18.65 | $17.96 | 123200 |
| 2023-08-16 | 18.74 | $17.92 | 365203 |
| 2023-08-15 | 18.86 | $18.08 | 182100 |
| 2023-08-14 | 18.96 | $18.48 | 254329 |
| 2023-08-11 | 19.03 | $18.67 | 179700 |
| 2023-08-10 | 19.10 | $18.72 | 313429 |
| 2023-08-09 | 19.16 | $18.81 | 169209 |
| 2023-08-08 | 19.21 | $18.73 | 295900 |
| 2023-08-04 | 19.27 | $18.96 | 136900 |
| 2023-08-03 | 19.31 | $18.76 | 222300 |
| 2023-08-02 | 19.37 | $18.70 | 205700 |
| 2023-08-01 | 19.43 | $19.22 | 252400 |
| 2023-07-31 | 19.46 | $19.55 | 365800 |
| 2023-07-28 | 19.45 | $19.09 | 194019 |
| 2023-07-27 | 19.49 | $18.82 | 255800 |
| 2023-07-26 | 19.56 | $19.50 | 351722 |
| 2023-07-25 | 19.57 | $19.78 | 253300 |
| 2023-07-24 | 19.55 | $19.41 | 166800 |
| 2023-07-21 | 19.57 | $19.37 | 254400 |
| 2023-07-20 | 19.60 | $19.50 | 375224 |
| 2023-07-19 | 19.62 | $19.81 | 226549 |
| 2023-07-18 | 19.60 | $19.95 | 250000 |
| 2023-07-17 | 19.58 | $19.85 | 256814 |
| 2023-07-14 | 19.57 | $19.92 | 657800 |
| 2023-07-13 | 19.55 | $19.73 | 577800 |
| 2023-07-12 | 19.56 | $19.56 | 745100 |
| 2023-07-11 | 19.59 | $18.96 | 356600 |
| 2023-07-10 | 19.69 | $19.14 | 559500 |
| 2023-07-07 | 19.78 | $19.00 | 614004 |
| 2023-07-06 | 19.90 | $18.94 | 1.9M |
| 2023-07-05 | 20.04 | $18.44 | 4.3M |
| 2023-07-04 | 20.24 | $20.45 | 164700 |
| 2023-06-30 | 20.25 | $20.36 | 260900 |
| 2023-06-29 | 20.27 | $19.99 | 216200 |
| 2023-06-28 | 20.34 | $19.77 | 400802 |
| 2023-06-27 | 20.44 | $19.95 | 426145 |
| 2023-06-26 | 20.53 | $19.99 | 194200 |
| 2023-06-23 | 20.62 | $19.84 | 332442 |
| 2023-06-22 | 20.72 | $19.89 | 214100 |
| 2023-06-21 | 20.83 | $19.83 | 323409 |
| 2023-06-20 | 20.95 | $19.77 | 434443 |
| 2023-06-19 | 21.08 | $20.60 | 60022 |
| 2023-06-16 | 21.15 | $20.64 | 717919 |
| 2023-06-15 | 21.21 | $20.37 | 322136 |
| 2023-06-14 | 21.31 | $20.87 | 235414 |
| 2023-06-13 | 21.37 | $20.86 | 248943 |
| 2023-06-12 | 21.44 | $21.24 | 454615 |
| 2023-06-09 | 21.49 | $21.45 | 236410 |
| 2023-06-08 | 21.52 | $21.62 | 353000 |
| 2023-06-07 | 21.55 | $21.21 | 228641 |
| 2023-06-06 | 21.62 | $21.64 | 189300 |
| 2023-06-05 | 21.66 | $21.62 | 231300 |
| 2023-06-02 | 21.71 | $21.44 | 462400 |
| 2023-06-01 | 21.79 | $21.83 | 240931 |
| 2023-05-31 | 21.85 | $21.55 | 573032 |
| 2023-05-30 | 21.94 | $20.94 | 210200 |
| 2023-05-29 | 22.09 | $20.87 | 44811 |
| 2023-05-26 | 22.26 | $20.93 | 798703 |
| 2023-05-25 | 22.42 | $21.05 | 246500 |
| 2023-05-24 | 22.58 | $21.23 | 211529 |
| 2023-05-23 | 22.73 | $21.81 | 311000 |
| 2023-05-19 | 22.83 | $21.97 | 437407 |
| 2023-05-18 | 22.90 | $21.59 | 577748 |
| 2023-05-17 | 23.02 | $22.34 | 311603 |
| 2023-05-16 | 23.06 | $22.82 | 335000 |
| 2023-05-15 | 23.05 | $23.45 | 228041 |
| 2023-05-12 | 22.97 | $23.28 | 736434 |
| 2023-05-11 | 22.90 | $23.00 | 403336 |
| 2023-05-10 | 22.86 | $23.05 | 299118 |
| 2023-05-09 | 22.80 | $23.20 | 346524 |
| 2023-05-08 | 22.73 | $23.44 | 215724 |
| 2023-05-05 | 22.62 | $23.43 | 385300 |
| 2023-05-04 | 22.51 | $23.81 | 650900 |
| 2023-05-03 | 22.36 | $23.94 | 353302 |
| 2023-05-02 | 22.19 | $23.67 | 784742 |
| 2023-05-01 | 22.04 | $22.26 | 618412 |
| 2023-04-28 | 22.02 | $22.02 | 218000 |
| 2023-04-27 | 22.01 | $22.17 | 407703 |
| 2023-04-26 | 21.99 | $22.25 | 457411 |
| 2023-04-25 | 21.95 | $22.41 | 479700 |
| 2023-04-24 | 21.89 | $21.90 | 334743 |
| 2023-04-21 | 21.87 | $21.72 | 351800 |
| 2023-04-20 | 21.86 | $21.86 | 267242 |
| 2023-04-19 | 21.84 | $21.63 | 288734 |
| 2023-04-18 | 21.82 | $21.74 | 260028 |
| 2023-04-17 | 21.79 | $21.60 | 270500 |
| 2023-04-14 | 21.77 | $22.06 | 282000 |
| 2023-04-13 | 21.68 | $22.23 | 422335 |
| 2023-04-12 | 21.57 | $22.15 | 352036 |
| 2023-04-11 | 21.46 | $22.17 | 557600 |
| 2023-04-10 | 21.32 | $21.88 | 346700 |
| 2023-04-06 | 21.20 | $22.37 | 328023 |
| 2023-04-05 | 21.00 | $22.39 | 636810 |
| 2023-04-04 | 20.78 | $22.49 | 529900 |
| 2023-04-03 | 20.53 | $21.87 | 645100 |
| 2023-03-31 | 20.32 | $21.36 | 359749 |
| 2023-03-30 | 20.15 | $21.18 | 313800 |
| 2023-03-29 | 19.98 | $21.04 | 284700 |
| 2023-03-28 | 19.81 | $21.14 | 407835 |
| 2023-03-27 | 19.62 | $20.72 | 618101 |
| 2023-03-24 | 19.45 | $20.60 | 291905 |
| 2023-03-23 | 19.28 | $20.58 | 466901 |
| 2023-03-22 | 19.09 | $20.13 | 438406 |
| 2023-03-21 | 18.93 | $19.76 | 404800 |
| 2023-03-20 | 18.79 | $20.27 | 428921 |
| 2023-03-17 | 18.60 | $20.61 | 2.4M |
| 2023-03-16 | 18.35 | $19.24 | 428400 |
| 2023-03-15 | 18.22 | $19.33 | 1.0M |
| 2023-03-14 | 18.08 | $19.27 | 760900 |
| 2023-03-13 | 17.93 | $18.85 | 683600 |
| 2023-03-10 | 17.81 | $18.04 | 636811 |
| 2023-03-09 | 17.77 | $17.70 | 261600 |
| 2023-03-08 | 17.75 | $17.58 | 369000 |
| 2023-03-07 | 17.75 | $17.88 | 587738 |
| 2023-03-06 | 17.72 | $18.40 | 622309 |
| 2023-03-03 | 17.62 | $18.49 | 403500 |
| 2023-03-02 | 17.52 | $18.32 | 255209 |
| 2023-03-01 | 17.43 | $18.40 | 495232 |
| 2023-02-28 | 17.33 | $17.88 | 477922 |
| 2023-02-27 | 17.28 | $17.61 | 532441 |
| 2023-02-24 | 17.26 | $17.62 | 1.3M |
| 2023-02-23 | 17.24 | $16.95 | 334000 |
| 2023-02-22 | 17.29 | $17.02 | 547847 |
| 2023-02-21 | 17.35 | $17.17 | 471300 |
| 2023-02-17 | 17.39 | $17.22 | 246636 |
| 2023-02-16 | 17.43 | $17.34 | 222800 |
| 2023-02-15 | 17.47 | $17.32 | 769537 |
| 2023-02-14 | 17.51 | $17.36 | 501000 |
| 2023-02-13 | 17.54 | $17.05 | 433316 |
| 2023-02-10 | 17.61 | $17.04 | 384700 |
| 2023-02-09 | 17.68 | $17.08 | 295000 |
| 2023-02-08 | 17.75 | $17.27 | 278010 |
| 2023-02-07 | 17.80 | $17.37 | 490000 |
| 2023-02-06 | 17.84 | $17.22 | 217218 |
| 2023-02-03 | 17.89 | $17.26 | 745035 |
| 2023-02-02 | 17.94 | $17.58 | 607847 |
| 2023-02-01 | 17.95 | $17.97 | 534800 |
| 2023-01-31 | 17.93 | $17.81 | 363920 |
| 2023-01-30 | 17.91 | $17.92 | 458000 |
| 2023-01-27 | 17.87 | $18.02 | 327400 |
| 2023-01-26 | 17.82 | $18.31 | 542200 |
| 2023-01-25 | 17.73 | $18.65 | 353200 |
| 2023-01-24 | 17.59 | $18.39 | 275000 |
| 2023-01-23 | 17.48 | $18.14 | 315500 |
| 2023-01-20 | 17.38 | $18.24 | 396820 |
| 2023-01-19 | 17.26 | $18.45 | 1.1M |
| 2023-01-18 | 17.11 | $17.57 | 279400 |
| 2023-01-17 | 17.04 | $17.38 | 413645 |
| 2023-01-16 | 16.99 | $17.61 | 109100 |
| 2023-01-13 | 16.90 | $17.71 | 635805 |
| 2023-01-12 | 16.81 | $17.36 | 683900 |
| 2023-01-11 | 16.74 | $16.93 | 423828 |
| 2023-01-10 | 16.71 | $16.99 | 595000 |
| 2023-01-09 | 16.68 | $16.85 | 411500 |
| 2023-01-06 | 16.66 | $17.09 | 1.2M |
| 2023-01-05 | 16.61 | $17.15 | 554245 |
| 2023-01-04 | 16.56 | $16.95 | 584700 |
| 2023-01-03 | 16.53 | $16.74 | 322900 |
| 2023-01-02 | 16.52 | $16.32 | 134890 |
| 2022-12-30 | 16.55 | $16.32 | 134900 |
| 2022-12-29 | 16.59 | $16.38 | 196800 |
| 2022-12-28 | 16.62 | $16.48 | 188804 |
| 2022-12-23 | 16.65 | $16.59 | 399200 |
| 2022-12-22 | 16.66 | $16.66 | 158500 |
| 2022-12-21 | 16.67 | $16.54 | 314500 |
| 2022-12-20 | 16.70 | $16.55 | 283400 |
| 2022-12-19 | 16.72 | $16.18 | 248848 |
| 2022-12-16 | 16.79 | $16.52 | 708238 |
| 2022-12-15 | 16.82 | $16.41 | 283717 |
| 2022-12-14 | 16.87 | $16.69 | 407700 |
| 2022-12-13 | 16.89 | $16.72 | 423141 |
| 2022-12-12 | 16.91 | $16.63 | 337200 |
| 2022-12-09 | 16.94 | $16.72 | 313225 |
| 2022-12-08 | 16.96 | $16.97 | 446400 |
| 2022-12-07 | 16.96 | $17.10 | 433100 |
| 2022-12-06 | 16.94 | $16.86 | 269032 |
| 2022-12-05 | 16.94 | $16.80 | 259545 |
| 2022-12-02 | 16.94 | $17.15 | 564106 |
| 2022-12-01 | 16.90 | $17.17 | 998000 |
| 2022-11-30 | 16.84 | $16.97 | 811110 |
| 2022-11-29 | 16.78 | $16.96 | 474400 |
| 2022-11-28 | 16.72 | $16.46 | 921500 |
| 2022-11-25 | 16.70 | $17.04 | 238500 |
| 2022-11-24 | 16.61 | $17.12 | 220043 |
| 2022-11-23 | 16.50 | $17.06 | 641104 |
| 2022-11-22 | 16.38 | $16.98 | 760400 |
| 2022-11-21 | 16.26 | $16.75 | 541600 |
| 2022-11-18 | 16.15 | $17.00 | 414424 |
| 2022-11-17 | 16.01 | $16.83 | 325600 |
| 2022-11-16 | 15.86 | $16.80 | 336105 |
| 2022-11-15 | 15.71 | $16.85 | 349500 |
| 2022-11-14 | 15.53 | $16.97 | 550600 |
| 2022-11-11 | 15.33 | $17.22 | 497900 |
| 2022-11-10 | 15.09 | $16.87 | 593143 |
| 2022-11-09 | 14.86 | $16.26 | 439618 |
| 2022-11-08 | 14.68 | $16.38 | 623000 |
| 2022-11-07 | 14.48 | $15.20 | 203548 |
| 2022-11-04 | 14.39 | $15.22 | 445300 |
| 2022-11-03 | 14.28 | $14.03 | 282139 |
| 2022-11-02 | 14.30 | $14.10 | 657400 |
| 2022-11-01 | 14.31 | $14.78 | 130900 |
| 2022-10-31 | 14.25 | $14.61 | 170600 |
| 2022-10-28 | 14.21 | $14.75 | 138033 |
| 2022-10-27 | 14.14 | $14.60 | 165500 |
| 2022-10-26 | 14.09 | $14.77 | 194900 |
| 2022-10-25 | 14.01 | $14.58 | 212748 |
| 2022-10-24 | 13.94 | $14.38 | 264901 |
| 2022-10-21 | 13.88 | $14.35 | 261944 |
| 2022-10-20 | 13.82 | $13.75 | 173800 |
| 2022-10-19 | 13.82 | $13.52 | 149805 |
| 2022-10-18 | 13.83 | $13.85 | 121016 |
| 2022-10-17 | 13.81 | $13.73 | 192314 |
| 2022-10-14 | 13.80 | $13.51 | 372734 |
| 2022-10-13 | 13.81 | $13.79 | 364015 |
| 2022-10-12 | 13.79 | $13.88 | 297811 |
| 2022-10-11 | 13.77 | $13.70 | 363045 |
| 2022-10-07 | 13.75 | $13.76 | 241600 |
| 2022-10-06 | 13.73 | $14.62 | 181900 |
| 2022-10-05 | 13.63 | $14.47 | 168200 |
| 2022-10-04 | 13.52 | $14.60 | 218000 |
| 2022-10-03 | 13.40 | $14.34 | 220927 |
| 2022-09-30 | 13.30 | $14.07 | 342500 |
| 2022-09-29 | 13.21 | $13.56 | 191604 |
| 2022-09-28 | 13.17 | $13.45 | 293400 |
| 2022-09-27 | 13.13 | $12.86 | 451800 |
| 2022-09-26 | 13.15 | $12.81 | 440806 |
| 2022-09-23 | 13.18 | $12.85 | 436139 |
| 2022-09-22 | 13.21 | $13.24 | 259800 |
| 2022-09-21 | 13.19 | $13.35 | 324648 |
| 2022-09-20 | 13.17 | $13.16 | 212200 |
| 2022-09-19 | 13.17 | $13.36 | 248807 |
| 2022-09-16 | 13.14 | $13.11 | 1.4M |
| 2022-09-15 | 13.14 | $13.12 | 390815 |
| 2022-09-14 | 13.14 | $13.54 | 210631 |
| 2022-09-13 | 13.09 | $13.47 | 334744 |
| 2022-09-12 | 13.06 | $13.78 | 323500 |
| 2022-09-09 | 12.99 | $13.31 | 209328 |
| 2022-09-08 | 12.96 | $13.16 | 193200 |
| 2022-09-07 | 12.96 | $13.18 | 225700 |
| 2022-09-06 | 12.95 | $12.72 | 387921 |
| 2022-09-02 | 12.99 | $12.77 | 277900 |
| 2022-09-01 | 13.02 | $12.19 | 233119 |
| 2022-08-31 | 13.12 | $12.71 | 263100 |
| 2022-08-30 | 13.17 | $12.80 | 297400 |
| 2022-08-29 | 13.21 | $12.99 | 251200 |
| 2022-08-26 | 13.24 | $13.00 | 292300 |
| 2022-08-25 | 13.27 | $13.41 | 154945 |
| 2022-08-24 | 13.25 | $13.37 | 139300 |
| 2022-08-23 | 13.24 | $13.20 | 195110 |
| 2022-08-22 | 13.24 | $13.09 | 175449 |
| 2022-08-19 | 13.24 | $12.87 | 129600 |
| 2022-08-18 | 13.26 | $13.14 | 108700 |
| 2022-08-17 | 13.25 | $13.01 | 307715 |
| 2022-08-16 | 13.26 | $13.43 | 111400 |
| 2022-08-15 | 13.22 | $13.45 | 148000 |
| 2022-08-12 | 13.18 | $13.51 | 154021 |
| 2022-08-11 | 13.13 | $13.30 | 215933 |
| 2022-08-10 | 13.09 | $13.23 | 438028 |
| 2022-08-09 | 13.07 | $13.63 | 259010 |
| 2022-08-08 | 13.00 | $13.54 | 215829 |
| 2022-08-05 | 12.93 | $13.33 | 264000 |
| 2022-08-04 | 12.89 | $13.36 | 383143 |
| 2022-08-03 | 12.84 | $12.95 | 334315 |
| 2022-08-02 | 12.82 | $13.18 | 245100 |
| 2022-07-29 | 12.79 | $13.41 | 195400 |
| 2022-07-28 | 12.73 | $13.30 | 315900 |
| 2022-07-27 | 12.69 | $12.88 | 394938 |
| 2022-07-26 | 12.68 | $12.56 | 376720 |
| 2022-07-25 | 12.72 | $12.10 | 295321 |
| 2022-07-22 | 12.81 | $12.27 | 582706 |
| 2022-07-21 | 12.89 | $12.45 | 447242 |
| 2022-07-20 | 12.96 | $12.44 | 446924 |
| 2022-07-19 | 13.04 | $13.00 | 271500 |
| 2022-07-18 | 13.07 | $12.86 | 330716 |
| 2022-07-15 | 13.13 | $12.66 | 302100 |
| 2022-07-14 | 13.21 | $12.89 | 378308 |
| 2022-07-13 | 13.28 | $13.16 | 377300 |
| 2022-07-12 | 13.33 | $12.75 | 242000 |
| 2022-07-11 | 13.42 | $12.89 | 226605 |
| 2022-07-08 | 13.51 | $12.90 | 300532 |
| 2022-07-07 | 13.61 | $12.93 | 368040 |
| 2022-07-06 | 13.71 | $12.81 | 398700 |
| 2022-07-05 | 13.84 | $12.85 | 665805 |
| 2022-07-04 | 13.96 | $13.44 | 129122 |
| 2022-06-30 | 14.04 | $12.98 | 446400 |
| 2022-06-29 | 14.18 | $13.63 | 319902 |
| 2022-06-28 | 14.25 | $13.69 | 318500 |
| 2022-06-27 | 14.33 | $13.91 | 663200 |
| 2022-06-24 | 14.38 | $13.88 | 266900 |
| 2022-06-23 | 14.44 | $13.72 | 366043 |
| 2022-06-22 | 14.53 | $14.26 | 424346 |
| 2022-06-21 | 14.56 | $14.48 | 446800 |
| 2022-06-20 | 14.58 | $14.47 | 138200 |
| 2022-06-17 | 14.60 | $14.52 | 780643 |
| 2022-06-16 | 14.61 | $14.69 | 422920 |
| 2022-06-15 | 14.60 | $14.31 | 364600 |
| 2022-06-14 | 14.63 | $14.21 | 333200 |
| 2022-06-13 | 14.67 | $14.29 | 550439 |
| 2022-06-10 | 14.69 | $15.00 | 354145 |
| 2022-06-09 | 14.64 | $14.34 | 277612 |
| 2022-06-08 | 14.66 | $14.70 | 332617 |
| 2022-06-07 | 14.64 | $14.79 | 157242 |
| 2022-06-06 | 14.62 | $14.81 | 258204 |
| 2022-06-03 | 14.59 | $14.80 | 205500 |
| 2022-06-02 | 14.57 | $15.08 | 392638 |
| 2022-06-01 | 14.53 | $14.46 | 260400 |
| 2022-05-31 | 14.56 | $14.27 | 686200 |
| 2022-05-30 | 14.61 | $14.77 | 92532 |
| 2022-05-27 | 14.62 | $14.80 | 302300 |
| 2022-05-26 | 14.63 | $14.76 | 338334 |
| 2022-05-25 | 14.65 | $14.82 | 330200 |
| 2022-05-24 | 14.67 | $15.21 | 466100 |
| 2022-05-20 | 14.65 | $14.66 | 367422 |
| 2022-05-19 | 14.70 | $14.62 | 465103 |
| 2022-05-18 | 14.77 | $13.76 | 272907 |
| 2022-05-17 | 14.94 | $13.87 | 436027 |
| 2022-05-16 | 15.11 | $13.78 | 495939 |
| 2022-05-13 | 15.31 | $13.79 | 624200 |
| 2022-05-12 | 15.52 | $13.84 | 877100 |
| 2022-05-11 | 15.75 | $14.63 | 431000 |
| 2022-05-10 | 15.92 | $14.68 | 391709 |
| 2022-05-09 | 16.10 | $14.93 | 454849 |
| 2022-05-06 | 16.26 | $15.71 | 775940 |
| 2022-05-05 | 16.36 | $15.77 | 357837 |
| 2022-05-04 | 16.45 | $16.14 | 303100 |
| 2022-05-03 | 16.51 | $15.89 | 472038 |
| 2022-05-02 | 16.60 | $15.59 | 317712 |
| 2022-04-29 | 16.73 | $15.81 | 353400 |
| 2022-04-28 | 16.84 | $15.96 | 249800 |
| 2022-04-27 | 16.93 | $15.72 | 229947 |
| 2022-04-26 | 17.05 | $16.01 | 407316 |
| 2022-04-25 | 17.15 | $16.29 | 531300 |
| 2022-04-22 | 17.22 | $16.84 | 451907 |
| 2022-04-21 | 17.23 | $17.06 | 395825 |
| 2022-04-20 | 17.22 | $17.79 | 710800 |
| 2022-04-19 | 17.14 | $17.48 | 307800 |
| 2022-04-18 | 17.08 | $17.50 | 431842 |
| 2022-04-14 | 17.02 | $17.79 | 420509 |
| 2022-04-13 | 16.93 | $17.48 | 335300 |
| 2022-04-12 | 16.87 | $17.43 | 535132 |
| 2022-04-11 | 16.81 | $17.39 | 624519 |
| 2022-04-08 | 16.76 | $17.29 | 238907 |
| 2022-04-07 | 16.73 | $17.04 | 836700 |
| 2022-04-06 | 16.72 | $16.74 | 244717 |
| 2022-04-05 | 16.75 | $16.59 | 780100 |
| 2022-04-04 | 16.80 | $16.92 | 371439 |
| 2022-04-01 | 16.82 | $17.02 | 555420 |
| 2022-03-31 | 16.83 | $16.49 | 1.9M |
| 2022-03-30 | 16.90 | $16.41 | 763200 |
| 2022-03-29 | 16.98 | $16.24 | 809745 |
| 2022-03-28 | 17.07 | $16.20 | 262625 |
| 2022-03-25 | 17.17 | $16.49 | 460000 |
| 2022-03-24 | 17.23 | $16.65 | 1.1M |
| 2022-03-23 | 17.28 | $16.71 | 1.2M |
| 2022-03-22 | 17.31 | $16.42 | 579314 |
| 2022-03-21 | 17.37 | $16.66 | 1.3M |
| 2022-03-18 | 17.40 | $16.54 | 2.3M |
| 2022-03-17 | 17.44 | $17.89 | 900405 |
| 2022-03-16 | 17.34 | $17.72 | 385139 |
| 2022-03-15 | 17.25 | $17.69 | 461100 |
| 2022-03-14 | 17.15 | $17.56 | 544900 |
| 2022-03-11 | 17.06 | $18.20 | 504500 |
| 2022-03-10 | 16.88 | $18.45 | 600200 |
| 2022-03-09 | 16.67 | $17.93 | 956407 |
| 2022-03-08 | 16.49 | $17.93 | 889200 |
| 2022-03-07 | 16.30 | $17.91 | 654619 |
| 2022-03-04 | 16.09 | $17.39 | 560534 |
| 2022-03-03 | 15.91 | $17.02 | 429519 |
| 2022-03-02 | 15.76 | $16.70 | 270823 |
| 2022-03-01 | 15.62 | $16.71 | 510802 |
| 2022-02-28 | 15.47 | $15.65 | 403805 |
| 2022-02-25 | 15.41 | $15.64 | 420300 |
| 2022-02-24 | 15.35 | $15.68 | 500738 |
| 2022-02-23 | 15.27 | $15.77 | 268730 |
| 2022-02-22 | 15.18 | $15.51 | 296302 |
| 2022-02-18 | 15.11 | $15.71 | 438448 |
| 2022-02-17 | 15.01 | $16.01 | 619900 |
| 2022-02-16 | 14.88 | $15.91 | 233200 |
| 2022-02-15 | 14.76 | $15.65 | 258729 |
| 2022-02-14 | 14.65 | $15.80 | 314007 |
| 2022-02-11 | 14.53 | $15.51 | 573436 |
| 2022-02-10 | 14.43 | $14.76 | 279021 |
| 2022-02-09 | 14.40 | $14.97 | 212400 |
| 2022-02-08 | 14.35 | $14.98 | 540641 |
| 2022-02-07 | 14.30 | $14.56 | 193000 |
| 2022-02-04 | 14.29 | $14.12 | 220000 |
| 2022-02-03 | 14.33 | $14.10 | 373500 |
| 2022-02-02 | 14.36 | $14.21 | 312323 |
| 2022-02-01 | 14.39 | $14.09 | 196125 |
| 2022-01-31 | 14.44 | $14.04 | 250400 |
| 2022-01-28 | 14.50 | $13.84 | 283500 |
| 2022-01-27 | 14.58 | $13.79 | 465932 |
| 2022-01-26 | 14.68 | $14.05 | 572500 |
| 2022-01-25 | 14.76 | $14.51 | 487224 |
| 2022-01-24 | 14.80 | $14.66 | 504949 |
| 2022-01-21 | 14.82 | $14.58 | 455701 |
| 2022-01-20 | 14.86 | $14.75 | 397410 |
| 2022-01-19 | 14.88 | $15.25 | 437000 |
| 2022-01-18 | 14.85 | $14.38 | 308100 |
| 2022-01-17 | 14.91 | $14.68 | 45205 |
| 2022-01-14 | 14.94 | $14.67 | 206936 |
| 2022-01-13 | 14.97 | $14.82 | 245100 |
| 2022-01-12 | 14.98 | $15.15 | 259100 |
| 2022-01-11 | 14.96 | $15.14 | 1.4M |
| 2022-01-10 | 14.94 | $14.68 | 386846 |
| 2022-01-07 | 14.96 | $14.21 | 256931 |
| 2022-01-06 | 15.03 | $14.34 | 312101 |
| 2022-01-05 | 15.09 | $14.88 | 456600 |
| 2022-01-04 | 15.10 | $15.20 | 232800 |
| 2021-12-31 | 15.07 | $15.48 | 93025 |
| 2021-12-30 | 15.01 | $15.39 | 168732 |
| 2021-12-29 | 14.97 | $15.19 | 228400 |
| 2021-12-24 | 14.94 | $15.41 | 19000 |
| 2021-12-23 | 14.89 | $15.37 | 164600 |
| 2021-12-22 | 14.86 | $15.24 | 131900 |
| 2021-12-21 | 14.83 | $15.13 | 172800 |
| 2021-12-20 | 14.83 | $14.98 | 209300 |
| 2021-12-17 | 14.84 | $14.96 | 427126 |
| 2021-12-16 | 14.86 | $14.93 | 644700 |
| 2021-12-15 | 14.90 | $14.40 | 336808 |
| 2021-12-14 | 15.00 | $14.43 | 211401 |
| 2021-12-13 | 15.10 | $14.71 | 315900 |
| 2021-12-10 | 15.20 | $14.72 | 417800 |
| 2021-12-09 | 15.30 | $14.57 | 430144 |
| 2021-12-08 | 15.42 | $14.88 | 523122 |
| 2021-12-07 | 15.52 | $14.82 | 245900 |
| 2021-12-06 | 15.63 | $14.63 | 264912 |
| 2021-12-03 | 15.77 | $14.40 | 284920 |
| 2021-12-02 | 15.93 | $14.39 | 381900 |
| 2021-12-01 | 16.09 | $15.00 | 358600 |
| 2021-11-30 | 16.20 | $15.61 | 388936 |
| 2021-11-29 | 16.25 | $15.73 | 297439 |
| 2021-11-26 | 16.29 | $15.79 | 278742 |
| 2021-11-25 | 16.32 | $15.92 | 39418 |
| 2021-11-24 | 16.34 | $16.02 | 284100 |
| 2021-11-23 | 16.35 | $16.11 | 266635 |
| 2021-11-22 | 16.35 | $16.53 | 374726 |
| 2021-11-19 | 16.30 | $16.70 | 308000 |
| 2021-11-18 | 16.23 | $16.71 | 237700 |
| 2021-11-17 | 16.16 | $16.84 | 231234 |
| 2021-11-16 | 16.06 | $16.96 | 221000 |
| 2021-11-15 | 15.94 | $17.05 | 334509 |
| 2021-11-12 | 15.81 | $16.83 | 370228 |
| 2021-11-11 | 15.69 | $16.71 | 503400 |
| 2021-11-10 | 15.57 | $15.94 | 790600 |
| 2021-11-09 | 15.52 | $15.76 | 421330 |
| 2021-11-08 | 15.49 | $15.63 | 354900 |
| 2021-11-05 | 15.46 | $15.63 | 631200 |
| 2021-11-04 | 15.42 | $15.27 | 671800 |
| 2021-11-03 | 15.42 | $15.41 | 573940 |
| 2021-11-02 | 15.40 | $15.32 | 231200 |
| 2021-11-01 | 15.38 | $15.55 | 189502 |
| 2021-10-29 | 15.33 | $15.63 | 383546 |
| 2021-10-28 | 15.27 | $15.83 | 280600 |
| 2021-10-27 | 15.18 | $15.83 | 306010 |
| 2021-10-26 | 15.09 | $15.65 | 238424 |
| 2021-10-25 | 15.00 | $15.60 | 461911 |
| 2021-10-22 | 14.92 | $15.38 | 586000 |
| 2021-10-21 | 14.85 | $15.32 | 308901 |
| 2021-10-20 | 14.78 | $15.18 | 321500 |
| 2021-10-19 | 14.73 | $15.05 | 428808 |
| 2021-10-18 | 14.69 | $15.11 | 343404 |
| 2021-10-15 | 14.64 | $15.23 | 229700 |
| 2021-10-14 | 14.58 | $15.29 | 237600 |
| 2021-10-13 | 14.52 | $15.02 | 295300 |
| 2021-10-12 | 14.48 | $14.71 | 232320 |
| 2021-10-08 | 14.48 | $14.52 | 241200 |
| 2021-10-07 | 14.49 | $14.54 | 190525 |
| 2021-10-06 | 14.51 | $14.65 | 368202 |
| 2021-10-05 | 14.52 | $14.33 | 510500 |
| 2021-10-04 | 14.57 | $14.15 | 222449 |
| 2021-10-01 | 14.64 | $14.11 | 237000 |
| 2021-09-30 | 14.71 | $14.23 | 421400 |
| 2021-09-29 | 14.79 | $14.15 | 489836 |
| 2021-09-28 | 14.87 | $14.36 | 936516 |
| 2021-09-27 | 14.94 | $14.28 | 256744 |
| 2021-09-24 | 15.02 | $14.30 | 365022 |
| 2021-09-23 | 15.11 | $14.33 | 517748 |
| 2021-09-22 | 15.20 | $14.87 | 496212 |
| 2021-09-21 | 15.23 | $15.11 | 364944 |
| 2021-09-20 | 15.25 | $15.07 | 300500 |
| 2021-09-17 | 15.26 | $15.09 | 694327 |
| 2021-09-16 | 15.28 | $15.17 | 476732 |
| 2021-09-15 | 15.29 | $15.44 | 167009 |
| 2021-09-14 | 15.27 | $15.39 | 197228 |
| 2021-09-13 | 15.26 | $15.28 | 335329 |
| 2021-09-10 | 15.26 | $15.00 | 214600 |
| 2021-09-09 | 15.29 | $15.19 | 177121 |
| 2021-09-08 | 15.30 | $15.35 | 142300 |
| 2021-09-07 | 15.29 | $15.28 | 174600 |
| 2021-09-03 | 15.30 | $15.56 | 323400 |
| 2021-09-02 | 15.28 | $15.16 | 151800 |
| 2021-09-01 | 15.30 | $15.25 | 229322 |
| 2021-08-31 | 15.32 | $15.41 | 188100 |
| 2021-08-30 | 15.33 | $15.26 | 277100 |
| 2021-08-27 | 15.37 | $15.51 | 307109 |
| 2021-08-26 | 15.39 | $15.18 | 179302 |
| 2021-08-25 | 15.45 | $15.08 | 331943 |
| 2021-08-24 | 15.53 | $15.22 | 270013 |
| 2021-08-23 | 15.59 | $15.22 | 284200 |
| 2021-08-20 | 15.67 | $14.98 | 164945 |
| 2021-08-19 | 15.77 | $15.01 | 525039 |
| 2021-08-18 | 15.88 | $15.34 | 648923 |
| 2021-08-17 | 15.97 | $15.55 | 357512 |
| 2021-08-16 | 16.03 | $15.62 | 426910 |
| 2021-08-13 | 16.10 | $15.61 | 427412 |
| 2021-08-12 | 16.17 | $15.19 | 290400 |
| 2021-08-11 | 16.29 | $15.32 | 254149 |
| 2021-08-10 | 16.41 | $15.28 | 469200 |
| 2021-08-09 | 16.54 | $15.54 | 361000 |
| 2021-08-06 | 16.65 | $16.02 | 285200 |
| 2021-08-05 | 16.71 | $16.39 | 282900 |
| 2021-08-04 | 16.74 | $16.89 | 384134 |
| 2021-08-03 | 16.73 | $17.03 | 282731 |
| 2021-07-30 | 16.70 | $17.01 | 1.1M |
| 2021-07-29 | 16.68 | $16.91 | 542642 |
| 2021-07-28 | 16.67 | $16.75 | 190834 |
| 2021-07-27 | 16.67 | $16.60 | 184300 |
| 2021-07-26 | 16.68 | $16.64 | 211803 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.84
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.30
Average
26.32
Maximum
62.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 39.84 | $41.51 | 328734 |
| 2026-07-21 | 39.76 | $41.18 | 620502 |
| 2026-07-20 | 39.76 | $39.47 | 141300 |
| 2026-07-17 | 40.13 | $39.65 | 209200 |
| 2026-07-16 | 40.54 | $39.42 | 566149 |
| 2026-07-15 | 41.08 | $40.43 | 472507 |
| 2026-07-14 | 41.51 | $40.59 | 498800 |
| 2026-07-13 | 41.99 | $40.65 | 551616 |
| 2026-07-10 | 42.55 | $41.48 | 260300 |
| 2026-07-09 | 43.03 | $42.13 | 625412 |
| 2026-07-08 | 43.47 | $41.38 | 458400 |
| 2026-07-07 | 44.14 | $42.71 | 822900 |
| 2026-07-06 | 44.66 | $43.87 | 770004 |
| 2026-07-03 | 45.02 | $45.17 | 114000 |
| 2026-07-02 | 45.18 | $44.46 | 699700 |
| 2026-06-30 | 45.52 | $44.91 | 522200 |
| 2026-06-29 | 45.84 | $45.36 | 434400 |
| 2026-06-26 | 46.11 | $45.68 | 389747 |
| 2026-06-25 | 46.37 | $44.63 | 350100 |
| 2026-06-24 | 46.91 | $44.65 | 486648 |
| 2026-06-23 | 47.53 | $45.75 | 457600 |
| 2026-06-22 | 48.02 | $47.96 | 700400 |
| 2026-06-19 | 48.14 | $47.48 | 278711 |
| 2026-06-18 | 48.38 | $49.25 | 618800 |
| 2026-06-17 | 48.29 | $50.90 | 327219 |
| 2026-06-16 | 47.84 | $51.57 | 365221 |
| 2026-06-15 | 47.19 | $50.57 | 354800 |
| 2026-06-12 | 46.65 | $47.30 | 395100 |
| 2026-06-11 | 46.73 | $45.63 | 335600 |
| 2026-06-10 | 47.18 | $43.86 | 557236 |
| 2026-06-09 | 48.08 | $46.06 | 359139 |
| 2026-06-08 | 48.68 | $47.10 | 568300 |
| 2026-06-05 | 49.16 | $47.12 | 342942 |
| 2026-06-04 | 49.72 | $50.25 | 214148 |
| 2026-06-03 | 49.71 | $49.08 | 406844 |
| 2026-06-02 | 49.96 | $51.02 | 250704 |
| 2026-06-01 | 49.84 | $49.73 | 199012 |
| 2026-05-29 | 49.98 | $51.38 | 1.7M |
| 2026-05-28 | 49.80 | $49.45 | 366400 |
| 2026-05-27 | 50.01 | $49.44 | 436335 |
| 2026-05-26 | 50.26 | $50.99 | 209100 |
| 2026-05-25 | 50.23 | $51.44 | 96200 |
| 2026-05-22 | 50.10 | $49.18 | 178100 |
| 2026-05-21 | 50.44 | $49.04 | 172124 |
| 2026-05-20 | 50.87 | $49.48 | 369800 |
| 2026-05-19 | 51.28 | $48.78 | 355003 |
| 2026-05-15 | 51.90 | $50.08 | 332800 |
| 2026-05-14 | 52.36 | $52.60 | 375590 |
| 2026-05-13 | 52.37 | $53.73 | 155522 |
| 2026-05-12 | 52.14 | $54.35 | 294000 |
| 2026-05-11 | 51.74 | $54.48 | 391100 |
| 2026-05-08 | 51.26 | $52.57 | 461414 |
| 2026-05-07 | 51.11 | $51.11 | 529702 |
| 2026-05-06 | 51.26 | $52.83 | 343628 |
| 2026-05-05 | 51.07 | $49.20 | 201019 |
| 2026-05-04 | 51.62 | $49.15 | 352900 |
| 2026-05-01 | 52.28 | $49.89 | 215020 |
| 2026-04-30 | 52.89 | $50.03 | 1.1M |
| 2026-04-29 | 53.58 | $49.97 | 645100 |
| 2026-04-28 | 54.39 | $51.46 | 462300 |
| 2026-04-27 | 55.02 | $53.12 | 528637 |
| 2026-04-24 | 55.39 | $55.20 | 431300 |
| 2026-04-23 | 55.39 | $54.91 | 591800 |
| 2026-04-22 | 55.45 | $55.34 | 399248 |
| 2026-04-21 | 55.43 | $54.14 | 403300 |
| 2026-04-20 | 55.65 | $58.42 | 307600 |
| 2026-04-17 | 55.00 | $58.43 | 695012 |
| 2026-04-16 | 54.25 | $56.05 | 355700 |
| 2026-04-15 | 53.88 | $55.12 | 324341 |
| 2026-04-14 | 53.64 | $55.27 | 310000 |
| 2026-04-13 | 53.33 | $54.44 | 301600 |
| 2026-04-10 | 53.16 | $54.56 | 441500 |
| 2026-04-09 | 52.93 | $54.81 | 240906 |
| 2026-04-08 | 52.62 | $55.68 | 776213 |
| 2026-04-07 | 52.08 | $55.79 | 593328 |
| 2026-04-06 | 51.44 | $55.40 | 470520 |
| 2026-04-02 | 50.78 | $56.07 | 392421 |
| 2026-04-01 | 49.89 | $55.78 | 555510 |
| 2026-03-31 | 48.94 | $52.97 | 531100 |
| 2026-03-30 | 48.44 | $49.14 | 395600 |
| 2026-03-27 | 48.68 | $48.86 | 285900 |
| 2026-03-26 | 49.04 | $47.30 | 323600 |
| 2026-03-25 | 49.81 | $48.01 | 506600 |
| 2026-03-24 | 50.57 | $47.69 | 346206 |
| 2026-03-23 | 51.55 | $47.16 | 507700 |
| 2026-03-20 | 52.80 | $45.12 | 956219 |
| 2026-03-19 | 54.70 | $47.50 | 792600 |
| 2026-03-18 | 56.41 | $50.55 | 453013 |
| 2026-03-17 | 57.76 | $54.40 | 258831 |
| 2026-03-16 | 58.52 | $55.06 | 437900 |
| 2026-03-13 | 59.27 | $55.37 | 545335 |
| 2026-03-12 | 60.07 | $57.34 | 444310 |
| 2026-03-11 | 60.58 | $58.34 | 328700 |
| 2026-03-10 | 60.95 | $59.33 | 251333 |
| 2026-03-09 | 61.17 | $58.96 | 511103 |
| 2026-03-06 | 61.50 | $58.52 | 501500 |
| 2026-03-05 | 61.96 | $58.84 | 384843 |
| 2026-03-04 | 62.42 | $60.09 | 373023 |
| 2026-03-03 | 62.68 | $60.18 | 421900 |
| 2026-03-02 | 62.95 | $65.25 | 264000 |
| 2026-02-27 | 62.18 | $64.63 | 583018 |
| 2026-02-26 | 61.41 | $64.36 | 304000 |
| 2026-02-25 | 60.55 | $62.66 | 141500 |
| 2026-02-24 | 59.91 | $62.31 | 277540 |
| 2026-02-23 | 59.23 | $61.26 | 368400 |
| 2026-02-20 | 58.65 | $59.73 | 614903 |
| 2026-02-19 | 58.30 | $57.42 | 415328 |
| 2026-02-18 | 58.37 | $59.64 | 409535 |
| 2026-02-17 | 57.98 | $57.68 | 302820 |
| 2026-02-13 | 57.93 | $58.17 | 295400 |
| 2026-02-12 | 57.77 | $54.82 | 815300 |
| 2026-02-11 | 58.28 | $59.61 | 389600 |
| 2026-02-10 | 57.85 | $58.24 | 266400 |
| 2026-02-09 | 57.64 | $57.17 | 296200 |
| 2026-02-06 | 57.61 | $54.68 | 388000 |
| 2026-02-05 | 58.10 | $53.01 | 346746 |
| 2026-02-04 | 59.01 | $56.13 | 450500 |
| 2026-02-03 | 59.40 | $54.98 | 577538 |
| 2026-02-02 | 60.08 | $52.94 | 540340 |
| 2026-01-30 | 61.28 | $53.69 | 846519 |
| 2026-01-29 | 62.50 | $61.65 | 760300 |
| 2026-01-28 | 62.21 | $63.47 | 460600 |
| 2026-01-27 | 61.48 | $62.51 | 387400 |
| 2026-01-26 | 60.80 | $62.43 | 476243 |
| 2026-01-23 | 60.01 | $61.93 | 442100 |
| 2026-01-22 | 59.18 | $62.40 | 442800 |
| 2026-01-21 | 58.09 | $59.89 | 1.1M |
| 2026-01-20 | 57.34 | $60.51 | 538100 |
| 2026-01-19 | 56.32 | $58.73 | 111117 |
| 2026-01-16 | 55.50 | $57.31 | 530046 |
| 2026-01-15 | 54.83 | $56.69 | 422533 |
| 2026-01-14 | 54.16 | $56.61 | 448508 |
| 2026-01-13 | 53.40 | $56.80 | 560500 |
| 2026-01-12 | 52.46 | $55.69 | 764400 |
| 2026-01-09 | 51.60 | $53.71 | 382501 |
| 2026-01-08 | 51.00 | $52.75 | 333129 |
| 2026-01-07 | 50.51 | $53.18 | 635000 |
| 2026-01-06 | 49.84 | $50.87 | 639206 |
| 2026-01-05 | 49.54 | $48.94 | 525300 |
| 2026-01-02 | 49.60 | $48.40 | 343171 |
| 2025-12-31 | 49.79 | $48.62 | 177536 |
| 2025-12-30 | 49.95 | $49.27 | 482300 |
| 2025-12-29 | 49.99 | $48.74 | 291300 |
| 2025-12-24 | 50.15 | $50.74 | 74600 |
| 2025-12-23 | 49.90 | $51.21 | 239635 |
| 2025-12-22 | 49.52 | $50.80 | 689400 |
| 2025-12-19 | 49.15 | $51.02 | 1.5M |
| 2025-12-18 | 48.67 | $49.02 | 537721 |
| 2025-12-17 | 48.53 | $48.80 | 855900 |
| 2025-12-16 | 48.41 | $49.27 | 505623 |
| 2025-12-15 | 48.18 | $47.79 | 555610 |
| 2025-12-12 | 48.21 | $49.64 | 807308 |
| 2025-12-11 | 47.86 | $49.46 | 511500 |
| 2025-12-10 | 47.48 | $48.64 | 404130 |
| 2025-12-09 | 47.22 | $48.08 | 560300 |
| 2025-12-08 | 47.04 | $46.49 | 446000 |
| 2025-12-05 | 47.16 | $46.96 | 281931 |
| 2025-12-04 | 47.20 | $47.78 | 259300 |
| 2025-12-03 | 47.07 | $47.53 | 235300 |
| 2025-12-02 | 46.98 | $47.55 | 325617 |
| 2025-12-01 | 46.86 | $48.32 | 415700 |
| 2025-11-28 | 46.57 | $48.71 | 287300 |
| 2025-11-27 | 46.15 | $48.03 | 64742 |
| 2025-11-26 | 45.81 | $48.02 | 325900 |
| 2025-11-25 | 45.42 | $47.32 | 240000 |
| 2025-11-24 | 45.12 | $47.49 | 511844 |
| 2025-11-21 | 44.74 | $45.44 | 367800 |
| 2025-11-20 | 44.74 | $45.47 | 671228 |
| 2025-11-19 | 44.74 | $46.55 | 377037 |
| 2025-11-18 | 44.52 | $45.35 | 308700 |
| 2025-11-17 | 44.53 | $44.79 | 237546 |
| 2025-11-14 | 44.66 | $45.44 | 590100 |
| 2025-11-13 | 44.69 | $45.89 | 333612 |
| 2025-11-12 | 44.64 | $46.73 | 748622 |
| 2025-11-11 | 44.42 | $45.38 | 560200 |
| 2025-11-10 | 44.46 | $45.29 | 1.1M |
| 2025-11-07 | 44.54 | $44.84 | 650600 |
| 2025-11-06 | 44.73 | $43.86 | 679800 |
| 2025-11-05 | 45.18 | $44.16 | 253701 |
| 2025-11-04 | 45.64 | $43.50 | 433332 |
| 2025-11-03 | 46.34 | $44.77 | 328402 |
| 2025-10-31 | 46.89 | $45.00 | 2.1M |
| 2025-10-30 | 47.48 | $45.63 | 520200 |
| 2025-10-29 | 48.05 | $44.52 | 570900 |
| 2025-10-28 | 48.96 | $44.37 | 508137 |
| 2025-10-27 | 50.04 | $44.34 | 673334 |
| 2025-10-24 | 51.31 | $46.65 | 795900 |
| 2025-10-23 | 52.30 | $47.09 | 639445 |
| 2025-10-22 | 53.35 | $48.48 | 762400 |
| 2025-10-21 | 54.27 | $47.77 | 964000 |
| 2025-10-20 | 55.48 | $52.72 | 541538 |
| 2025-10-17 | 55.84 | $52.80 | 692900 |
| 2025-10-16 | 56.22 | $56.28 | 638000 |
| 2025-10-15 | 55.91 | $54.32 | 492542 |
| 2025-10-14 | 55.95 | $53.83 | 638302 |
| 2025-10-10 | 56.09 | $52.72 | 786403 |
| 2025-10-09 | 56.46 | $52.75 | 761923 |
| 2025-10-08 | 56.87 | $56.85 | 614000 |
| 2025-10-07 | 56.46 | $57.01 | 541600 |
| 2025-10-06 | 55.94 | $56.36 | 612519 |
| 2025-10-03 | 55.44 | $55.03 | 525800 |
| 2025-10-02 | 55.12 | $55.36 | 720800 |
| 2025-10-01 | 54.67 | $56.03 | 402300 |
| 2025-09-30 | 53.98 | $55.78 | 533338 |
| 2025-09-29 | 53.21 | $54.60 | 379100 |
| 2025-09-26 | 52.55 | $53.51 | 269339 |
| 2025-09-25 | 51.99 | $52.38 | 552224 |
| 2025-09-24 | 51.57 | $51.27 | 536500 |
| 2025-09-23 | 51.29 | $52.05 | 600600 |
| 2025-09-22 | 50.79 | $51.34 | 467600 |
| 2025-09-19 | 50.34 | $51.32 | 886236 |
| 2025-09-18 | 49.81 | $49.30 | 274100 |
| 2025-09-17 | 49.60 | $48.83 | 294600 |
| 2025-09-16 | 49.44 | $48.31 | 424115 |
| 2025-09-15 | 49.35 | $50.82 | 396600 |
| 2025-09-12 | 48.70 | $49.80 | 359500 |
| 2025-09-11 | 48.14 | $49.62 | 205003 |
| 2025-09-10 | 47.52 | $49.28 | 357300 |
| 2025-09-09 | 46.85 | $47.96 | 607845 |
| 2025-09-08 | 46.33 | $48.37 | 342741 |
| 2025-09-05 | 45.64 | $47.59 | 335000 |
| 2025-09-04 | 44.99 | $46.32 | 431909 |
| 2025-09-03 | 44.48 | $45.88 | 816200 |
| 2025-09-02 | 43.98 | $44.85 | 424246 |
| 2025-08-29 | 43.61 | $44.13 | 235600 |
| 2025-08-28 | 43.31 | $42.97 | 344200 |
| 2025-08-27 | 43.21 | $42.84 | 288900 |
| 2025-08-26 | 43.11 | $42.94 | 875140 |
| 2025-08-25 | 42.96 | $42.65 | 208700 |
| 2025-08-22 | 42.84 | $42.71 | 300704 |
| 2025-08-21 | 42.67 | $42.61 | 451610 |
| 2025-08-20 | 42.49 | $41.89 | 290300 |
| 2025-08-19 | 42.43 | $41.58 | 264300 |
| 2025-08-18 | 42.41 | $42.53 | 192900 |
| 2025-08-15 | 42.18 | $42.19 | 363800 |
| 2025-08-14 | 41.97 | $42.30 | 306325 |
| 2025-08-13 | 41.69 | $42.42 | 183628 |
| 2025-08-12 | 41.34 | $42.35 | 333516 |
| 2025-08-11 | 40.93 | $42.22 | 370200 |
| 2025-08-08 | 40.47 | $41.87 | 385000 |
| 2025-08-07 | 40.01 | $41.75 | 415911 |
| 2025-08-06 | 39.49 | $40.80 | 516147 |
| 2025-08-05 | 39.08 | $40.55 | 622438 |
| 2025-08-01 | 38.65 | $38.53 | 253600 |
| 2025-07-31 | 38.57 | $38.38 | 297300 |
| 2025-07-30 | 38.51 | $38.30 | 411827 |
| 2025-07-29 | 38.45 | $38.36 | 175203 |
| 2025-07-28 | 38.36 | $37.93 | 225739 |
| 2025-07-25 | 38.34 | $38.30 | 286900 |
| 2025-07-24 | 38.23 | $38.04 | 193143 |
| 2025-07-23 | 38.15 | $38.60 | 325500 |
| 2025-07-22 | 37.94 | $39.01 | 384800 |
| 2025-07-21 | 37.60 | $38.10 | 423000 |
| 2025-07-18 | 37.40 | $37.58 | 329003 |
| 2025-07-17 | 37.26 | $37.21 | 206700 |
| 2025-07-16 | 37.18 | $37.75 | 374300 |
| 2025-07-15 | 36.97 | $37.73 | 277000 |
| 2025-07-14 | 36.72 | $37.58 | 369425 |
| 2025-07-11 | 36.46 | $38.14 | 417130 |
| 2025-07-10 | 36.04 | $36.63 | 287300 |
| 2025-07-09 | 35.86 | $36.44 | 315400 |
| 2025-07-08 | 35.70 | $35.33 | 427800 |
| 2025-07-07 | 35.74 | $37.22 | 464000 |
| 2025-07-04 | 35.38 | $35.38 | 135600 |
| 2025-07-03 | 35.36 | $35.16 | 129524 |
| 2025-07-02 | 35.37 | $34.76 | 307247 |
| 2025-06-30 | 35.47 | $35.00 | 163300 |
| 2025-06-27 | 35.54 | $34.30 | 292525 |
| 2025-06-26 | 35.76 | $35.07 | 177200 |
| 2025-06-25 | 35.85 | $34.93 | 261416 |
| 2025-06-24 | 35.98 | $34.98 | 436833 |
| 2025-06-23 | 36.12 | $35.61 | 233247 |
| 2025-06-20 | 36.14 | $35.41 | 642743 |
| 2025-06-19 | 36.21 | $35.37 | 71200 |
| 2025-06-18 | 36.29 | $35.62 | 276916 |
| 2025-06-17 | 36.32 | $35.66 | 127500 |
| 2025-06-16 | 36.35 | $35.80 | 289833 |
| 2025-06-13 | 36.35 | $36.43 | 357037 |
| 2025-06-12 | 36.20 | $35.94 | 240200 |
| 2025-06-11 | 36.13 | $35.36 | 206200 |
| 2025-06-10 | 36.17 | $35.13 | 356700 |
| 2025-06-09 | 36.25 | $35.56 | 291428 |
| 2025-06-06 | 36.24 | $35.51 | 364500 |
| 2025-06-05 | 36.24 | $36.16 | 405800 |
| 2025-06-04 | 36.10 | $36.78 | 382215 |
| 2025-06-03 | 35.79 | $36.83 | 371400 |
| 2025-06-02 | 35.41 | $37.06 | 410733 |
| 2025-05-30 | 34.91 | $35.07 | 938237 |
| 2025-05-29 | 34.75 | $34.84 | 250425 |
| 2025-05-28 | 34.61 | $34.77 | 315100 |
| 2025-05-27 | 34.45 | $34.35 | 288849 |
| 2025-05-26 | 34.35 | $35.11 | 88800 |
| 2025-05-23 | 34.06 | $34.88 | 404100 |
| 2025-05-22 | 33.78 | $34.45 | 595100 |
| 2025-05-21 | 33.53 | $34.61 | 502845 |
| 2025-05-20 | 33.20 | $34.01 | 363537 |
| 2025-05-16 | 32.94 | $32.63 | 344900 |
| 2025-05-15 | 32.93 | $32.30 | 365400 |
| 2025-05-14 | 32.98 | $31.67 | 282628 |
| 2025-05-13 | 33.17 | $32.37 | 323531 |
| 2025-05-12 | 33.23 | $31.43 | 547934 |
| 2025-05-09 | 33.50 | $33.90 | 551200 |
| 2025-05-08 | 33.29 | $33.05 | 557000 |
| 2025-05-07 | 33.21 | $33.18 | 484500 |
| 2025-05-06 | 33.08 | $33.31 | 420900 |
| 2025-05-05 | 32.90 | $32.61 | 191600 |
| 2025-05-02 | 32.84 | $31.89 | 264811 |
| 2025-05-01 | 32.90 | $32.49 | 236100 |
| 2025-04-30 | 32.85 | $33.04 | 1.3M |
| 2025-04-29 | 32.66 | $32.72 | 373200 |
| 2025-04-28 | 32.51 | $32.69 | 363900 |
| 2025-04-25 | 32.32 | $32.39 | 496130 |
| 2025-04-24 | 32.17 | $32.40 | 303339 |
| 2025-04-23 | 31.98 | $31.78 | 405300 |
| 2025-04-22 | 31.88 | $31.82 | 276600 |
| 2025-04-21 | 31.75 | $32.54 | 156637 |
| 2025-04-17 | 31.45 | $32.31 | 330345 |
| 2025-04-16 | 31.13 | $32.87 | 562700 |
| 2025-04-15 | 30.64 | $32.48 | 221800 |
| 2025-04-14 | 30.15 | $31.58 | 386919 |
| 2025-04-11 | 29.77 | $31.10 | 674708 |
| 2025-04-10 | 29.42 | $30.53 | 455146 |
| 2025-04-09 | 29.13 | $28.79 | 698606 |
| 2025-04-08 | 29.16 | $27.44 | 267629 |
| 2025-04-07 | 29.48 | $27.75 | 325600 |
| 2025-04-04 | 29.78 | $28.19 | 467944 |
| 2025-04-03 | 30.03 | $29.58 | 649527 |
| 2025-04-02 | 30.03 | $30.10 | 383200 |
| 2025-04-01 | 29.91 | $29.96 | 337000 |
| 2025-03-31 | 29.79 | $30.37 | 253628 |
| 2025-03-28 | 29.57 | $29.96 | 167427 |
| 2025-03-27 | 29.38 | $30.26 | 305700 |
| 2025-03-26 | 29.11 | $29.67 | 169100 |
| 2025-03-25 | 28.91 | $30.21 | 304700 |
| 2025-03-24 | 28.55 | $29.44 | 475500 |
| 2025-03-21 | 28.30 | $29.14 | 409700 |
| 2025-03-20 | 28.08 | $28.66 | 205433 |
| 2025-03-19 | 27.91 | $28.63 | 240606 |
| 2025-03-18 | 27.72 | $28.70 | 744800 |
| 2025-03-17 | 27.49 | $28.85 | 347319 |
| 2025-03-14 | 27.18 | $28.37 | 328439 |
| 2025-03-13 | 26.93 | $28.02 | 545000 |
| 2025-03-12 | 26.71 | $27.29 | 384200 |
| 2025-03-11 | 26.61 | $27.46 | 647233 |
| 2025-03-10 | 26.46 | $25.91 | 702231 |
| 2025-03-07 | 26.61 | $26.32 | 638000 |
| 2025-03-06 | 26.70 | $26.73 | 243000 |
| 2025-03-05 | 26.72 | $27.06 | 429700 |
| 2025-03-04 | 26.68 | $26.68 | 432300 |
| 2025-03-03 | 26.72 | $26.07 | 327100 |
| 2025-02-28 | 26.88 | $26.48 | 700430 |
| 2025-02-27 | 27.00 | $25.90 | 338721 |
| 2025-02-26 | 27.25 | $26.72 | 556518 |
| 2025-02-25 | 27.37 | $26.26 | 1.1M |
| 2025-02-24 | 27.60 | $26.48 | 237835 |
| 2025-02-21 | 27.83 | $26.46 | 591143 |
| 2025-02-20 | 28.10 | $27.00 | 981000 |
| 2025-02-19 | 28.29 | $27.75 | 454300 |
| 2025-02-18 | 28.36 | $28.05 | 356545 |
| 2025-02-14 | 28.37 | $27.95 | 268200 |
| 2025-02-13 | 28.40 | $29.00 | 154300 |
| 2025-02-12 | 28.21 | $29.17 | 399700 |
| 2025-02-11 | 27.95 | $28.25 | 475619 |
| 2025-02-10 | 27.84 | $28.62 | 253837 |
| 2025-02-07 | 27.64 | $28.33 | 183200 |
| 2025-02-06 | 27.46 | $28.14 | 146600 |
| 2025-02-05 | 27.29 | $28.11 | 176342 |
| 2025-02-04 | 27.09 | $27.80 | 544534 |
| 2025-02-03 | 26.94 | $27.21 | 340742 |
| 2025-01-31 | 26.88 | $26.88 | 515909 |
| 2025-01-30 | 26.88 | $26.94 | 363500 |
| 2025-01-29 | 26.87 | $26.60 | 192346 |
| 2025-01-28 | 26.92 | $26.88 | 194748 |
| 2025-01-27 | 26.93 | $26.46 | 209140 |
| 2025-01-24 | 27.03 | $26.88 | 267300 |
| 2025-01-23 | 27.06 | $26.99 | 292117 |
| 2025-01-22 | 27.06 | $27.49 | 321332 |
| 2025-01-21 | 26.96 | $27.34 | 366700 |
| 2025-01-20 | 26.88 | $27.42 | 53100 |
| 2025-01-17 | 26.77 | $27.05 | 200217 |
| 2025-01-16 | 26.71 | $27.05 | 712100 |
| 2025-01-15 | 26.65 | $26.84 | 673700 |
| 2025-01-14 | 26.63 | $26.90 | 333538 |
| 2025-01-13 | 26.58 | $26.30 | 216600 |
| 2025-01-10 | 26.66 | $26.95 | 225021 |
| 2025-01-09 | 26.62 | $27.62 | 217000 |
| 2025-01-08 | 26.42 | $26.76 | 149700 |
| 2025-01-07 | 26.38 | $26.59 | 280020 |
| 2025-01-06 | 26.37 | $26.06 | 245345 |
| 2025-01-03 | 26.47 | $26.81 | 138800 |
| 2025-01-02 | 26.43 | $26.85 | 127842 |
| 2024-12-31 | 26.38 | $26.03 | 245700 |
| 2024-12-30 | 26.49 | $25.91 | 171126 |
| 2024-12-27 | 26.65 | $26.46 | 90500 |
| 2024-12-24 | 26.73 | $26.40 | 39000 |
| 2024-12-23 | 26.82 | $26.24 | 127400 |
| 2024-12-20 | 26.97 | $26.18 | 551500 |
| 2024-12-19 | 27.15 | $26.55 | 147633 |
| 2024-12-18 | 27.29 | $26.60 | 172917 |
| 2024-12-17 | 27.44 | $27.18 | 406008 |
| 2024-12-16 | 27.48 | $27.01 | 217738 |
| 2024-12-13 | 27.58 | $27.12 | 250900 |
| 2024-12-12 | 27.66 | $27.66 | 336100 |
| 2024-12-11 | 27.64 | $28.54 | 531000 |
| 2024-12-10 | 27.43 | $27.74 | 341940 |
| 2024-12-09 | 27.36 | $27.81 | 323100 |
| 2024-12-06 | 27.26 | $27.15 | 272315 |
| 2024-12-05 | 27.28 | $27.44 | 333717 |
| 2024-12-04 | 27.25 | $27.35 | 313700 |
| 2024-12-03 | 27.23 | $27.13 | 513500 |
| 2024-12-02 | 27.25 | $26.89 | 252949 |
| 2024-11-29 | 27.33 | $27.18 | 112200 |
| 2024-11-28 | 27.36 | $27.14 | 24200 |
| 2024-11-27 | 27.40 | $27.09 | 206032 |
| 2024-11-26 | 27.45 | $27.33 | 293700 |
| 2024-11-25 | 27.47 | $26.99 | 595901 |
| 2024-11-22 | 27.56 | $28.11 | 241026 |
| 2024-11-21 | 27.42 | $27.72 | 285839 |
| 2024-11-20 | 27.35 | $27.73 | 308700 |
| 2024-11-19 | 27.26 | $27.55 | 344600 |
| 2024-11-18 | 27.20 | $26.83 | 218647 |
| 2024-11-15 | 27.27 | $26.11 | 286032 |
| 2024-11-14 | 27.51 | $26.11 | 249100 |
| 2024-11-13 | 27.79 | $25.81 | 266000 |
| 2024-11-12 | 28.18 | $25.89 | 663500 |
| 2024-11-11 | 28.60 | $26.65 | 478400 |
| 2024-11-08 | 28.93 | $28.14 | 214633 |
| 2024-11-07 | 29.00 | $28.47 | 296046 |
| 2024-11-06 | 29.00 | $28.25 | 559900 |
| 2024-11-05 | 29.04 | $28.30 | 395400 |
| 2024-11-04 | 29.07 | $28.16 | 264103 |
| 2024-11-01 | 29.13 | $28.46 | 358200 |
| 2024-10-31 | 29.13 | $28.02 | 4.2M |
| 2024-10-30 | 29.21 | $29.24 | 459300 |
| 2024-10-29 | 29.04 | $29.25 | 489800 |
| 2024-10-28 | 28.84 | $28.87 | 306948 |
| 2024-10-25 | 28.67 | $28.80 | 613800 |
| 2024-10-24 | 28.48 | $28.59 | 294513 |
| 2024-10-23 | 28.30 | $28.91 | 289600 |
| 2024-10-22 | 28.01 | $29.16 | 269906 |
| 2024-10-21 | 27.62 | $28.97 | 382200 |
| 2024-10-18 | 27.20 | $28.49 | 261603 |
| 2024-10-17 | 26.80 | $27.65 | 260917 |
| 2024-10-16 | 26.52 | $27.26 | 249229 |
| 2024-10-15 | 26.26 | $27.12 | 325029 |
| 2024-10-11 | 25.99 | $26.59 | 439600 |
| 2024-10-10 | 25.78 | $26.17 | 282124 |
| 2024-10-09 | 25.62 | $25.85 | 192224 |
| 2024-10-08 | 25.51 | $25.56 | 143300 |
| 2024-10-07 | 25.43 | $25.38 | 175600 |
| 2024-10-04 | 25.37 | $25.25 | 235428 |
| 2024-10-03 | 25.33 | $25.58 | 459100 |
| 2024-10-02 | 25.21 | $25.37 | 163000 |
| 2024-10-01 | 25.10 | $25.24 | 141922 |
| 2024-09-30 | 25.01 | $25.05 | 198800 |
| 2024-09-27 | 24.94 | $24.91 | 308400 |
| 2024-09-26 | 24.88 | $25.60 | 346117 |
| 2024-09-25 | 24.67 | $25.17 | 303400 |
| 2024-09-24 | 24.51 | $24.96 | 188700 |
| 2024-09-23 | 24.36 | $24.79 | 136943 |
| 2024-09-20 | 24.23 | $25.03 | 302343 |
| 2024-09-19 | 24.02 | $24.39 | 98700 |
| 2024-09-18 | 23.91 | $24.33 | 229500 |
| 2024-09-17 | 23.80 | $24.40 | 127023 |
| 2024-09-16 | 23.65 | $24.49 | 140614 |
| 2024-09-13 | 23.46 | $24.65 | 177640 |
| 2024-09-12 | 23.20 | $24.13 | 193206 |
| 2024-09-11 | 23.01 | $23.03 | 267003 |
| 2024-09-10 | 23.02 | $23.39 | 150800 |
| 2024-09-09 | 22.96 | $22.83 | 148900 |
| 2024-09-06 | 23.01 | $22.39 | 111110 |
| 2024-09-05 | 23.16 | $22.72 | 117400 |
| 2024-09-04 | 23.27 | $22.33 | 189339 |
| 2024-09-03 | 23.47 | $22.61 | 263633 |
| 2024-08-30 | 23.65 | $23.28 | 317600 |
| 2024-08-29 | 23.72 | $23.49 | 80800 |
| 2024-08-28 | 23.76 | $23.40 | 83300 |
| 2024-08-27 | 23.81 | $23.69 | 102109 |
| 2024-08-26 | 23.82 | $24.15 | 155400 |
| 2024-08-23 | 23.72 | $24.09 | 180000 |
| 2024-08-22 | 23.62 | $23.61 | 148235 |
| 2024-08-21 | 23.61 | $23.94 | 176200 |
| 2024-08-20 | 23.53 | $23.76 | 172500 |
| 2024-08-19 | 23.47 | $23.67 | 199500 |
| 2024-08-16 | 23.41 | $23.66 | 262738 |
| 2024-08-15 | 23.35 | $23.41 | 184200 |
| 2024-08-14 | 23.34 | $23.42 | 228503 |
| 2024-08-13 | 23.31 | $23.45 | 242800 |
| 2024-08-12 | 23.28 | $23.27 | 360526 |
| 2024-08-09 | 23.28 | $22.38 | 215448 |
| 2024-08-08 | 23.47 | $22.19 | 272820 |
| 2024-08-07 | 23.73 | $21.97 | 449141 |
| 2024-08-06 | 24.08 | $22.78 | 548900 |
| 2024-08-02 | 24.30 | $23.71 | 295842 |
| 2024-08-01 | 24.37 | $23.93 | 216000 |
| 2024-07-31 | 24.39 | $24.21 | 238000 |
| 2024-07-30 | 24.36 | $24.07 | 386013 |
| 2024-07-29 | 24.35 | $24.43 | 135900 |
| 2024-07-26 | 24.26 | $24.01 | 138800 |
| 2024-07-25 | 24.23 | $23.64 | 185300 |
| 2024-07-24 | 24.28 | $24.07 | 178429 |
| 2024-07-23 | 24.24 | $24.70 | 126831 |
| 2024-07-22 | 24.05 | $24.55 | 128729 |
| 2024-07-19 | 23.86 | $24.81 | 246139 |
| 2024-07-18 | 23.59 | $24.84 | 401300 |
| 2024-07-17 | 23.26 | $24.91 | 356114 |
| 2024-07-16 | 22.86 | $24.43 | 420602 |
| 2024-07-15 | 22.50 | $23.91 | 376700 |
| 2024-07-12 | 22.18 | $23.46 | 297500 |
| 2024-07-11 | 21.91 | $22.82 | 448239 |
| 2024-07-10 | 21.73 | $21.85 | 184700 |
| 2024-07-09 | 21.73 | $21.73 | 233200 |
| 2024-07-08 | 21.76 | $21.98 | 195413 |
| 2024-07-05 | 21.74 | $22.19 | 317732 |
| 2024-07-04 | 21.67 | $21.92 | 49223 |
| 2024-07-03 | 21.65 | $21.69 | 195416 |
| 2024-07-02 | 21.67 | $21.34 | 308531 |
| 2024-06-28 | 21.78 | $21.32 | 290100 |
| 2024-06-27 | 21.91 | $21.28 | 124823 |
| 2024-06-26 | 22.06 | $21.04 | 169600 |
| 2024-06-25 | 22.30 | $21.14 | 465600 |
| 2024-06-24 | 22.55 | $21.26 | 601600 |
| 2024-06-21 | 22.82 | $22.47 | 340200 |
| 2024-06-20 | 22.88 | $22.62 | 290317 |
| 2024-06-19 | 22.91 | $22.87 | 105649 |
| 2024-06-18 | 22.89 | $22.69 | 272509 |
| 2024-06-17 | 22.91 | $22.43 | 243500 |
| 2024-06-14 | 22.98 | $22.48 | 199631 |
| 2024-06-13 | 23.05 | $22.58 | 153249 |
| 2024-06-12 | 23.11 | $23.04 | 197122 |
| 2024-06-11 | 23.08 | $22.98 | 120600 |
| 2024-06-10 | 23.05 | $23.50 | 350730 |
| 2024-06-07 | 22.92 | $23.00 | 416639 |
| 2024-06-06 | 22.86 | $23.66 | 245800 |
| 2024-06-05 | 22.65 | $22.77 | 127400 |
| 2024-06-04 | 22.59 | $22.46 | 286700 |
| 2024-06-03 | 22.59 | $22.91 | 196546 |
| 2024-05-31 | 22.49 | $22.88 | 1.6M |
| 2024-05-30 | 22.38 | $22.55 | 161834 |
| 2024-05-29 | 22.32 | $22.28 | 144243 |
| 2024-05-28 | 22.31 | $22.37 | 149600 |
| 2024-05-27 | 22.27 | $22.20 | 85000 |
| 2024-05-24 | 22.27 | $22.14 | 574040 |
| 2024-05-23 | 22.27 | $22.08 | 246129 |
| 2024-05-22 | 22.29 | $22.11 | 265513 |
| 2024-05-21 | 22.30 | $22.66 | 117200 |
| 2024-05-17 | 22.20 | $22.65 | 195834 |
| 2024-05-16 | 22.08 | $22.22 | 150515 |
| 2024-05-15 | 22.03 | $22.40 | 100921 |
| 2024-05-14 | 21.93 | $22.31 | 206816 |
| 2024-05-13 | 21.84 | $21.99 | 156138 |
| 2024-05-10 | 21.80 | $22.31 | 231919 |
| 2024-05-09 | 21.69 | $22.08 | 272809 |
| 2024-05-08 | 21.60 | $21.82 | 171626 |
| 2024-05-07 | 21.56 | $21.64 | 93800 |
| 2024-05-06 | 21.55 | $21.35 | 131114 |
| 2024-05-03 | 21.60 | $21.10 | 159528 |
| 2024-05-02 | 21.71 | $21.35 | 209800 |
| 2024-05-01 | 21.78 | $21.31 | 225900 |
| 2024-04-30 | 21.88 | $21.15 | 238500 |
| 2024-04-29 | 22.02 | $21.98 | 194137 |
| 2024-04-26 | 22.01 | $21.93 | 154100 |
| 2024-04-25 | 22.01 | $21.78 | 221220 |
| 2024-04-24 | 22.04 | $21.54 | 193000 |
| 2024-04-23 | 22.12 | $21.55 | 216000 |
| 2024-04-22 | 22.21 | $21.14 | 363000 |
| 2024-04-19 | 22.40 | $22.13 | 175207 |
| 2024-04-18 | 22.41 | $22.27 | 317918 |
| 2024-04-17 | 22.40 | $22.23 | 374802 |
| 2024-04-16 | 22.38 | $21.85 | 367400 |
| 2024-04-15 | 22.44 | $22.05 | 241628 |
| 2024-04-12 | 22.46 | $22.21 | 383322 |
| 2024-04-11 | 22.45 | $22.47 | 201728 |
| 2024-04-10 | 22.38 | $22.22 | 205245 |
| 2024-04-09 | 22.35 | $22.20 | 424603 |
| 2024-04-08 | 22.32 | $22.12 | 228513 |
| 2024-04-05 | 22.29 | $22.24 | 327600 |
| 2024-04-04 | 22.23 | $21.94 | 318843 |
| 2024-04-03 | 22.22 | $22.31 | 220508 |
| 2024-04-02 | 22.12 | $22.26 | 234902 |
| 2024-04-01 | 22.02 | $22.48 | 237143 |
| 2024-03-28 | 21.85 | $22.23 | 348300 |
| 2024-03-27 | 21.70 | $21.69 | 270900 |
| 2024-03-26 | 21.64 | $21.27 | 222200 |
| 2024-03-25 | 21.65 | $21.44 | 175714 |
| 2024-03-22 | 21.63 | $21.23 | 212900 |
| 2024-03-21 | 21.65 | $21.33 | 223100 |
| 2024-03-20 | 21.64 | $21.57 | 278925 |
| 2024-03-19 | 21.58 | $21.03 | 235731 |
| 2024-03-18 | 21.61 | $21.47 | 282400 |
| 2024-03-15 | 21.56 | $21.63 | 334800 |
| 2024-03-14 | 21.46 | $21.48 | 325700 |
| 2024-03-13 | 21.37 | $21.81 | 348700 |
| 2024-03-12 | 21.19 | $21.66 | 310707 |
| 2024-03-11 | 21.01 | $21.71 | 424500 |
| 2024-03-08 | 20.79 | $21.81 | 972000 |
| 2024-03-07 | 20.51 | $21.38 | 341500 |
| 2024-03-06 | 20.27 | $21.68 | 873802 |
| 2024-03-05 | 19.93 | $21.05 | 539700 |
| 2024-03-04 | 19.66 | $20.88 | 548148 |
| 2024-03-01 | 19.39 | $20.55 | 574600 |
| 2024-02-29 | 19.14 | $19.82 | 394635 |
| 2024-02-28 | 19.00 | $18.68 | 126100 |
| 2024-02-27 | 19.08 | $18.84 | 276538 |
| 2024-02-26 | 19.15 | $19.00 | 318500 |
| 2024-02-23 | 19.19 | $19.19 | 570900 |
| 2024-02-22 | 19.20 | $18.55 | 293346 |
| 2024-02-21 | 19.34 | $18.71 | 692100 |
| 2024-02-20 | 19.48 | $19.06 | 345130 |
| 2024-02-16 | 19.56 | $19.09 | 185600 |
| 2024-02-15 | 19.64 | $19.09 | 218800 |
| 2024-02-14 | 19.74 | $19.05 | 259704 |
| 2024-02-13 | 19.87 | $19.28 | 422500 |
| 2024-02-12 | 19.96 | $20.03 | 223408 |
| 2024-02-09 | 19.91 | $19.70 | 138700 |
| 2024-02-08 | 19.92 | $19.69 | 278622 |
| 2024-02-07 | 19.93 | $20.33 | 226000 |
| 2024-02-06 | 19.81 | $20.22 | 1.2M |
| 2024-02-05 | 19.68 | $19.88 | 308800 |
| 2024-02-02 | 19.61 | $19.98 | 279000 |
| 2024-02-01 | 19.50 | $20.09 | 286647 |
| 2024-01-31 | 19.35 | $19.59 | 488707 |
| 2024-01-30 | 19.28 | $19.39 | 196349 |
| 2024-01-29 | 19.25 | $19.25 | 215611 |
| 2024-01-26 | 19.23 | $18.91 | 97000 |
| 2024-01-25 | 19.28 | $19.16 | 181600 |
| 2024-01-24 | 19.29 | $19.40 | 234900 |
| 2024-01-23 | 19.25 | $19.49 | 178101 |
| 2024-01-22 | 19.18 | $19.20 | 109000 |
| 2024-01-19 | 19.16 | $19.06 | 144100 |
| 2024-01-18 | 19.16 | $19.14 | 152400 |
| 2024-01-17 | 19.15 | $19.16 | 160900 |
| 2024-01-16 | 19.13 | $19.66 | 271608 |
| 2024-01-15 | 19.00 | $19.73 | 134115 |
| 2024-01-12 | 18.84 | $19.45 | 461400 |
| 2024-01-11 | 18.71 | $18.56 | 225918 |
| 2024-01-10 | 18.74 | $18.56 | 121609 |
| 2024-01-09 | 18.78 | $18.48 | 143900 |
| 2024-01-08 | 18.85 | $18.30 | 224044 |
| 2024-01-05 | 18.96 | $18.19 | 320600 |
| 2024-01-04 | 19.11 | $18.60 | 120331 |
| 2024-01-03 | 19.20 | $18.38 | 310800 |
| 2024-01-02 | 19.35 | $18.78 | 205600 |
| 2023-12-29 | 19.44 | $18.91 | 81834 |
| 2023-12-28 | 19.51 | $18.97 | 127015 |
| 2023-12-27 | 19.58 | $19.50 | 195400 |
| 2023-12-22 | 19.55 | $19.52 | 249800 |
| 2023-12-21 | 19.50 | $19.49 | 175940 |
| 2023-12-20 | 19.45 | $19.28 | 223847 |
| 2023-12-19 | 19.43 | $19.80 | 228048 |
| 2023-12-18 | 19.30 | $19.35 | 328000 |
| 2023-12-15 | 19.24 | $19.22 | 734145 |
| 2023-12-14 | 19.20 | $19.32 | 519000 |
| 2023-12-13 | 19.12 | $18.76 | 300602 |
| 2023-12-12 | 19.15 | $18.09 | 561917 |
| 2023-12-11 | 19.33 | $18.58 | 327605 |
| 2023-12-08 | 19.42 | $18.61 | 275228 |
| 2023-12-07 | 19.52 | $18.84 | 250600 |
| 2023-12-06 | 19.58 | $19.10 | 204600 |
| 2023-12-05 | 19.59 | $19.07 | 216200 |
| 2023-12-04 | 19.61 | $19.33 | 310200 |
| 2023-12-01 | 19.57 | $19.96 | 422324 |
| 2023-11-30 | 19.38 | $19.88 | 317400 |
| 2023-11-29 | 19.18 | $20.01 | 343232 |
| 2023-11-28 | 18.91 | $19.82 | 432000 |
| 2023-11-27 | 18.64 | $19.59 | 1.0M |
| 2023-11-24 | 18.36 | $19.16 | 453528 |
| 2023-11-23 | 18.13 | $19.25 | 138500 |
| 2023-11-22 | 17.84 | $19.06 | 602800 |
| 2023-11-21 | 17.54 | $18.53 | 725800 |
| 2023-11-20 | 17.31 | $18.00 | 628923 |
| 2023-11-17 | 17.14 | $16.90 | 273809 |
| 2023-11-16 | 17.19 | $17.21 | 402110 |
| 2023-11-15 | 17.17 | $16.66 | 270801 |
| 2023-11-14 | 17.26 | $16.70 | 372200 |
| 2023-11-13 | 17.36 | $16.63 | 312800 |
| 2023-11-10 | 17.50 | $17.55 | 658023 |
| 2023-11-09 | 17.45 | $18.20 | 733340 |
| 2023-11-08 | 17.26 | $17.30 | 469720 |
| 2023-11-07 | 17.23 | $17.51 | 318100 |
| 2023-11-06 | 17.15 | $17.59 | 212600 |
| 2023-11-03 | 17.04 | $17.52 | 628400 |
| 2023-11-02 | 16.92 | $17.31 | 384129 |
| 2023-11-01 | 16.83 | $16.98 | 531439 |
| 2023-10-31 | 16.80 | $16.95 | 577731 |
| 2023-10-30 | 16.76 | $17.00 | 224610 |
| 2023-10-27 | 16.71 | $17.13 | 375900 |
| 2023-10-26 | 16.62 | $16.97 | 515500 |
| 2023-10-25 | 16.55 | $16.79 | 181100 |
| 2023-10-24 | 16.51 | $17.14 | 442908 |
| 2023-10-23 | 16.39 | $17.15 | 260000 |
| 2023-10-20 | 16.25 | $16.97 | 579431 |
| 2023-10-19 | 16.13 | $16.80 | 182800 |
| 2023-10-18 | 16.02 | $16.66 | 279200 |
| 2023-10-17 | 15.93 | $16.61 | 323700 |
| 2023-10-16 | 15.83 | $16.17 | 184906 |
| 2023-10-13 | 15.82 | $16.38 | 464639 |
| 2023-10-12 | 15.77 | $15.91 | 245700 |
| 2023-10-11 | 15.80 | $16.31 | 132144 |
| 2023-10-10 | 15.76 | $16.24 | 215433 |
| 2023-10-06 | 15.74 | $16.04 | 153742 |
| 2023-10-05 | 15.76 | $15.90 | 118100 |
| 2023-10-04 | 15.81 | $15.75 | 182800 |
| 2023-10-03 | 15.91 | $15.70 | 255100 |
| 2023-10-02 | 16.03 | $15.64 | 176500 |
| 2023-09-29 | 16.20 | $15.95 | 780239 |
| 2023-09-28 | 16.33 | $15.93 | 472946 |
| 2023-09-27 | 16.48 | $15.73 | 278900 |
| 2023-09-26 | 16.71 | $16.18 | 191511 |
| 2023-09-25 | 16.89 | $16.70 | 375112 |
| 2023-09-22 | 16.98 | $16.90 | 233700 |
| 2023-09-21 | 17.06 | $16.99 | 309433 |
| 2023-09-20 | 17.12 | $17.24 | 216840 |
| 2023-09-19 | 17.15 | $17.19 | 150900 |
| 2023-09-18 | 17.20 | $17.50 | 231900 |
| 2023-09-15 | 17.19 | $17.53 | 1.6M |
| 2023-09-14 | 17.17 | $17.20 | 271622 |
| 2023-09-13 | 17.23 | $17.10 | 272317 |
| 2023-09-12 | 17.31 | $17.26 | 109046 |
| 2023-09-11 | 17.39 | $17.40 | 157942 |
| 2023-09-08 | 17.44 | $17.27 | 219113 |
| 2023-09-07 | 17.54 | $17.23 | 173029 |
| 2023-09-06 | 17.66 | $17.12 | 155344 |
| 2023-09-05 | 17.83 | $17.32 | 294500 |
| 2023-09-01 | 17.99 | $17.92 | 282700 |
| 2023-08-31 | 18.04 | $18.06 | 606709 |
| 2023-08-30 | 18.08 | $18.31 | 188700 |
| 2023-08-29 | 18.08 | $18.50 | 220600 |
| 2023-08-28 | 18.03 | $18.33 | 149439 |
| 2023-08-25 | 18.02 | $18.11 | 171200 |
| 2023-08-24 | 18.05 | $18.39 | 636024 |
| 2023-08-23 | 18.03 | $18.51 | 254930 |
| 2023-08-22 | 17.99 | $18.05 | 161413 |
| 2023-08-21 | 18.04 | $18.00 | 164100 |
| 2023-08-18 | 18.11 | $17.88 | 144126 |
| 2023-08-17 | 18.22 | $17.96 | 123200 |
| 2023-08-16 | 18.34 | $17.92 | 365203 |
| 2023-08-15 | 18.49 | $18.08 | 182100 |
| 2023-08-14 | 18.62 | $18.48 | 254329 |
| 2023-08-11 | 18.70 | $18.67 | 179700 |
| 2023-08-10 | 18.76 | $18.72 | 313429 |
| 2023-08-09 | 18.81 | $18.81 | 169209 |
| 2023-08-08 | 18.86 | $18.73 | 295900 |
| 2023-08-04 | 18.93 | $18.96 | 136900 |
| 2023-08-03 | 18.97 | $18.76 | 222300 |
| 2023-08-02 | 19.06 | $18.70 | 205700 |
| 2023-08-01 | 19.17 | $19.22 | 252400 |
| 2023-07-31 | 19.20 | $19.55 | 365800 |
| 2023-07-28 | 19.17 | $19.09 | 194019 |
| 2023-07-27 | 19.23 | $18.82 | 255800 |
| 2023-07-26 | 19.36 | $19.50 | 351722 |
| 2023-07-25 | 19.37 | $19.78 | 253300 |
| 2023-07-24 | 19.32 | $19.41 | 166800 |
| 2023-07-21 | 19.34 | $19.37 | 254400 |
| 2023-07-20 | 19.38 | $19.50 | 375224 |
| 2023-07-19 | 19.40 | $19.81 | 226549 |
| 2023-07-18 | 19.36 | $19.95 | 250000 |
| 2023-07-17 | 19.29 | $19.85 | 256814 |
| 2023-07-14 | 19.23 | $19.92 | 657800 |
| 2023-07-13 | 19.15 | $19.73 | 577800 |
| 2023-07-12 | 19.10 | $19.56 | 745100 |
| 2023-07-11 | 19.08 | $18.96 | 356600 |
| 2023-07-10 | 19.19 | $19.14 | 559500 |
| 2023-07-07 | 19.28 | $19.00 | 614004 |
| 2023-07-06 | 19.42 | $18.94 | 1.9M |
| 2023-07-05 | 19.60 | $18.44 | 4.3M |
| 2023-07-04 | 19.92 | $20.45 | 164700 |
| 2023-06-30 | 19.87 | $20.36 | 260900 |
| 2023-06-29 | 19.83 | $19.99 | 216200 |
| 2023-06-28 | 19.87 | $19.77 | 400802 |
| 2023-06-27 | 19.96 | $19.95 | 426145 |
| 2023-06-26 | 20.04 | $19.99 | 194200 |
| 2023-06-23 | 20.12 | $19.84 | 332442 |
| 2023-06-22 | 20.25 | $19.89 | 214100 |
| 2023-06-21 | 20.39 | $19.83 | 323409 |
| 2023-06-20 | 20.57 | $19.77 | 434443 |
| 2023-06-19 | 20.80 | $20.60 | 60022 |
| 2023-06-16 | 20.89 | $20.64 | 717919 |
| 2023-06-15 | 20.99 | $20.37 | 322136 |
| 2023-06-14 | 21.16 | $20.87 | 235414 |
| 2023-06-13 | 21.26 | $20.86 | 248943 |
| 2023-06-12 | 21.38 | $21.24 | 454615 |
| 2023-06-09 | 21.43 | $21.45 | 236410 |
| 2023-06-08 | 21.46 | $21.62 | 353000 |
| 2023-06-07 | 21.45 | $21.21 | 228641 |
| 2023-06-06 | 21.53 | $21.64 | 189300 |
| 2023-06-05 | 21.54 | $21.62 | 231300 |
| 2023-06-02 | 21.55 | $21.44 | 462400 |
| 2023-06-01 | 21.60 | $21.83 | 240931 |
| 2023-05-31 | 21.58 | $21.55 | 573032 |
| 2023-05-30 | 21.62 | $20.94 | 210200 |
| 2023-05-29 | 21.79 | $20.87 | 44811 |
| 2023-05-26 | 22.01 | $20.93 | 798703 |
| 2023-05-25 | 22.25 | $21.05 | 246500 |
| 2023-05-24 | 22.50 | $21.23 | 211529 |
| 2023-05-23 | 22.75 | $21.81 | 311000 |
| 2023-05-19 | 22.93 | $21.97 | 437407 |
| 2023-05-18 | 23.09 | $21.59 | 577748 |
| 2023-05-17 | 23.36 | $22.34 | 311603 |
| 2023-05-16 | 23.51 | $22.82 | 335000 |
| 2023-05-15 | 23.58 | $23.45 | 228041 |
| 2023-05-12 | 23.52 | $23.28 | 736434 |
| 2023-05-11 | 23.49 | $23.00 | 403336 |
| 2023-05-10 | 23.50 | $23.05 | 299118 |
| 2023-05-09 | 23.50 | $23.20 | 346524 |
| 2023-05-08 | 23.47 | $23.44 | 215724 |
| 2023-05-05 | 23.37 | $23.43 | 385300 |
| 2023-05-04 | 23.26 | $23.81 | 650900 |
| 2023-05-03 | 23.04 | $23.94 | 353302 |
| 2023-05-02 | 22.76 | $23.67 | 784742 |
| 2023-05-01 | 22.49 | $22.26 | 618412 |
| 2023-04-28 | 22.46 | $22.02 | 218000 |
| 2023-04-27 | 22.47 | $22.17 | 407703 |
| 2023-04-26 | 22.45 | $22.25 | 457411 |
| 2023-04-25 | 22.41 | $22.41 | 479700 |
| 2023-04-24 | 22.32 | $21.90 | 334743 |
| 2023-04-21 | 22.32 | $21.72 | 351800 |
| 2023-04-20 | 22.36 | $21.86 | 267242 |
| 2023-04-19 | 22.36 | $21.63 | 288734 |
| 2023-04-18 | 22.41 | $21.74 | 260028 |
| 2023-04-17 | 22.44 | $21.60 | 270500 |
| 2023-04-14 | 22.50 | $22.06 | 282000 |
| 2023-04-13 | 22.46 | $22.23 | 422335 |
| 2023-04-12 | 22.37 | $22.15 | 352036 |
| 2023-04-11 | 22.28 | $22.17 | 557600 |
| 2023-04-10 | 22.17 | $21.88 | 346700 |
| 2023-04-06 | 22.09 | $22.37 | 328023 |
| 2023-04-05 | 21.88 | $22.39 | 636810 |
| 2023-04-04 | 21.64 | $22.49 | 529900 |
| 2023-04-03 | 21.32 | $21.87 | 645100 |
| 2023-03-31 | 21.08 | $21.36 | 359749 |
| 2023-03-30 | 20.90 | $21.18 | 313800 |
| 2023-03-29 | 20.73 | $21.04 | 284700 |
| 2023-03-28 | 20.55 | $21.14 | 407835 |
| 2023-03-27 | 20.31 | $20.72 | 618101 |
| 2023-03-24 | 20.12 | $20.60 | 291905 |
| 2023-03-23 | 19.93 | $20.58 | 466901 |
| 2023-03-22 | 19.69 | $20.13 | 438406 |
| 2023-03-21 | 19.52 | $19.76 | 404800 |
| 2023-03-20 | 19.38 | $20.27 | 428921 |
| 2023-03-17 | 19.12 | $20.61 | 2.4M |
| 2023-03-16 | 18.73 | $19.24 | 428400 |
| 2023-03-15 | 18.57 | $19.33 | 1.0M |
| 2023-03-14 | 18.37 | $19.27 | 760900 |
| 2023-03-13 | 18.14 | $18.85 | 683600 |
| 2023-03-10 | 17.96 | $18.04 | 636811 |
| 2023-03-09 | 17.92 | $17.70 | 261600 |
| 2023-03-08 | 17.95 | $17.58 | 369000 |
| 2023-03-07 | 18.00 | $17.88 | 587738 |
| 2023-03-06 | 18.00 | $18.40 | 622309 |
| 2023-03-03 | 17.89 | $18.49 | 403500 |
| 2023-03-02 | 17.74 | $18.32 | 255209 |
| 2023-03-01 | 17.60 | $18.40 | 495232 |
| 2023-02-28 | 17.43 | $17.88 | 477922 |
| 2023-02-27 | 17.33 | $17.61 | 532441 |
| 2023-02-24 | 17.27 | $17.62 | 1.3M |
| 2023-02-23 | 17.20 | $16.95 | 334000 |
| 2023-02-22 | 17.27 | $17.02 | 547847 |
| 2023-02-21 | 17.33 | $17.17 | 471300 |
| 2023-02-17 | 17.37 | $17.22 | 246636 |
| 2023-02-16 | 17.40 | $17.34 | 222800 |
| 2023-02-15 | 17.42 | $17.32 | 769537 |
| 2023-02-14 | 17.44 | $17.36 | 501000 |
| 2023-02-13 | 17.45 | $17.05 | 433316 |
| 2023-02-10 | 17.54 | $17.04 | 384700 |
| 2023-02-09 | 17.64 | $17.08 | 295000 |
| 2023-02-08 | 17.74 | $17.27 | 278010 |
| 2023-02-07 | 17.82 | $17.37 | 490000 |
| 2023-02-06 | 17.90 | $17.22 | 217218 |
| 2023-02-03 | 18.01 | $17.26 | 745035 |
| 2023-02-02 | 18.14 | $17.58 | 607847 |
| 2023-02-01 | 18.21 | $17.97 | 534800 |
| 2023-01-31 | 18.21 | $17.81 | 363920 |
| 2023-01-30 | 18.24 | $17.92 | 458000 |
| 2023-01-27 | 18.25 | $18.02 | 327400 |
| 2023-01-26 | 18.24 | $18.31 | 542200 |
| 2023-01-25 | 18.17 | $18.65 | 353200 |
| 2023-01-24 | 18.00 | $18.39 | 275000 |
| 2023-01-23 | 17.87 | $18.14 | 315500 |
| 2023-01-20 | 17.76 | $18.24 | 396820 |
| 2023-01-19 | 17.60 | $18.45 | 1.1M |
| 2023-01-18 | 17.38 | $17.57 | 279400 |
| 2023-01-17 | 17.31 | $17.38 | 413645 |
| 2023-01-16 | 17.26 | $17.61 | 109100 |
| 2023-01-13 | 17.15 | $17.71 | 635805 |
| 2023-01-12 | 17.01 | $17.36 | 683900 |
| 2023-01-11 | 16.91 | $16.93 | 423828 |
| 2023-01-10 | 16.89 | $16.99 | 595000 |
| 2023-01-09 | 16.85 | $16.85 | 411500 |
| 2023-01-06 | 16.84 | $17.09 | 1.2M |
| 2023-01-05 | 16.77 | $17.15 | 554245 |
| 2023-01-04 | 16.67 | $16.95 | 584700 |
| 2023-01-03 | 16.60 | $16.74 | 322900 |
| 2023-01-02 | 16.57 | $16.32 | 134890 |
| 2022-12-30 | 16.62 | $16.32 | 134900 |
| 2022-12-29 | 16.67 | $16.38 | 196800 |
| 2022-12-28 | 16.72 | $16.48 | 188804 |
| 2022-12-23 | 16.76 | $16.59 | 399200 |
| 2022-12-22 | 16.78 | $16.66 | 158500 |
| 2022-12-21 | 16.78 | $16.54 | 314500 |
| 2022-12-20 | 16.82 | $16.55 | 283400 |
| 2022-12-19 | 16.85 | $16.18 | 248848 |
| 2022-12-16 | 16.96 | $16.52 | 708238 |
| 2022-12-15 | 17.02 | $16.41 | 283717 |
| 2022-12-14 | 17.11 | $16.69 | 407700 |
| 2022-12-13 | 17.16 | $16.72 | 423141 |
| 2022-12-12 | 17.20 | $16.63 | 337200 |
| 2022-12-09 | 17.27 | $16.72 | 313225 |
| 2022-12-08 | 17.32 | $16.97 | 446400 |
| 2022-12-07 | 17.33 | $17.10 | 433100 |
| 2022-12-06 | 17.31 | $16.86 | 269032 |
| 2022-12-05 | 17.33 | $16.80 | 259545 |
| 2022-12-02 | 17.36 | $17.15 | 564106 |
| 2022-12-01 | 17.32 | $17.17 | 998000 |
| 2022-11-30 | 17.27 | $16.97 | 811110 |
| 2022-11-29 | 17.24 | $16.96 | 474400 |
| 2022-11-28 | 17.21 | $16.46 | 921500 |
| 2022-11-25 | 17.27 | $17.04 | 238500 |
| 2022-11-24 | 17.22 | $17.12 | 220043 |
| 2022-11-23 | 17.13 | $17.06 | 641104 |
| 2022-11-22 | 17.04 | $16.98 | 760400 |
| 2022-11-21 | 16.94 | $16.75 | 541600 |
| 2022-11-18 | 16.88 | $17.00 | 414424 |
| 2022-11-17 | 16.74 | $16.83 | 325600 |
| 2022-11-16 | 16.61 | $16.80 | 336105 |
| 2022-11-15 | 16.47 | $16.85 | 349500 |
| 2022-11-14 | 16.28 | $16.97 | 550600 |
| 2022-11-11 | 16.04 | $17.22 | 497900 |
| 2022-11-10 | 15.69 | $16.87 | 593143 |
| 2022-11-09 | 15.36 | $16.26 | 439618 |
| 2022-11-08 | 15.11 | $16.38 | 623000 |
| 2022-11-07 | 14.78 | $15.20 | 203548 |
| 2022-11-04 | 14.65 | $15.22 | 445300 |
| 2022-11-03 | 14.49 | $14.03 | 282139 |
| 2022-11-02 | 14.56 | $14.10 | 657400 |
| 2022-11-01 | 14.62 | $14.78 | 130900 |
| 2022-10-31 | 14.54 | $14.61 | 170600 |
| 2022-10-28 | 14.49 | $14.75 | 138033 |
| 2022-10-27 | 14.39 | $14.60 | 165500 |
| 2022-10-26 | 14.31 | $14.77 | 194900 |
| 2022-10-25 | 14.18 | $14.58 | 212748 |
| 2022-10-24 | 14.06 | $14.38 | 264901 |
| 2022-10-21 | 13.97 | $14.35 | 261944 |
| 2022-10-20 | 13.87 | $13.75 | 173800 |
| 2022-10-19 | 13.87 | $13.52 | 149805 |
| 2022-10-18 | 13.93 | $13.85 | 121016 |
| 2022-10-17 | 13.92 | $13.73 | 192314 |
| 2022-10-14 | 13.94 | $13.51 | 372734 |
| 2022-10-13 | 14.01 | $13.79 | 364015 |
| 2022-10-12 | 14.02 | $13.88 | 297811 |
| 2022-10-11 | 14.02 | $13.70 | 363045 |
| 2022-10-07 | 14.05 | $13.76 | 241600 |
| 2022-10-06 | 14.07 | $14.62 | 181900 |
| 2022-10-05 | 13.91 | $14.47 | 168200 |
| 2022-10-04 | 13.76 | $14.60 | 218000 |
| 2022-10-03 | 13.56 | $14.34 | 220927 |
| 2022-09-30 | 13.37 | $14.07 | 342500 |
| 2022-09-29 | 13.21 | $13.56 | 191604 |
| 2022-09-28 | 13.14 | $13.45 | 293400 |
| 2022-09-27 | 13.07 | $12.86 | 451800 |
| 2022-09-26 | 13.12 | $12.81 | 440806 |
| 2022-09-23 | 13.19 | $12.85 | 436139 |
| 2022-09-22 | 13.26 | $13.24 | 259800 |
| 2022-09-21 | 13.25 | $13.35 | 324648 |
| 2022-09-20 | 13.23 | $13.16 | 212200 |
| 2022-09-19 | 13.24 | $13.36 | 248807 |
| 2022-09-16 | 13.20 | $13.11 | 1.4M |
| 2022-09-15 | 13.22 | $13.12 | 390815 |
| 2022-09-14 | 13.24 | $13.54 | 210631 |
| 2022-09-13 | 13.17 | $13.47 | 334744 |
| 2022-09-12 | 13.10 | $13.78 | 323500 |
| 2022-09-09 | 12.96 | $13.31 | 209328 |
| 2022-09-08 | 12.89 | $13.16 | 193200 |
| 2022-09-07 | 12.84 | $13.18 | 225700 |
| 2022-09-06 | 12.79 | $12.72 | 387921 |
| 2022-09-02 | 12.82 | $12.77 | 277900 |
| 2022-09-01 | 12.85 | $12.19 | 233119 |
| 2022-08-31 | 13.01 | $12.71 | 263100 |
| 2022-08-30 | 13.08 | $12.80 | 297400 |
| 2022-08-29 | 13.14 | $12.99 | 251200 |
| 2022-08-26 | 13.18 | $13.00 | 292300 |
| 2022-08-25 | 13.22 | $13.41 | 154945 |
| 2022-08-24 | 13.18 | $13.37 | 139300 |
| 2022-08-23 | 13.14 | $13.20 | 195110 |
| 2022-08-22 | 13.14 | $13.09 | 175449 |
| 2022-08-19 | 13.15 | $12.87 | 129600 |
| 2022-08-18 | 13.21 | $13.14 | 108700 |
| 2022-08-17 | 13.23 | $13.01 | 307715 |
| 2022-08-16 | 13.27 | $13.43 | 111400 |
| 2022-08-15 | 13.24 | $13.45 | 148000 |
| 2022-08-12 | 13.19 | $13.51 | 154021 |
| 2022-08-11 | 13.13 | $13.30 | 215933 |
| 2022-08-10 | 13.10 | $13.23 | 438028 |
| 2022-08-09 | 13.08 | $13.63 | 259010 |
| 2022-08-08 | 12.97 | $13.54 | 215829 |
| 2022-08-05 | 12.87 | $13.33 | 264000 |
| 2022-08-04 | 12.79 | $13.36 | 383143 |
| 2022-08-03 | 12.70 | $12.95 | 334315 |
| 2022-08-02 | 12.68 | $13.18 | 245100 |
| 2022-07-29 | 12.61 | $13.41 | 195400 |
| 2022-07-28 | 12.48 | $13.30 | 315900 |
| 2022-07-27 | 12.36 | $12.88 | 394938 |
| 2022-07-26 | 12.30 | $12.56 | 376720 |
| 2022-07-25 | 12.32 | $12.10 | 295321 |
| 2022-07-22 | 12.43 | $12.27 | 582706 |
| 2022-07-21 | 12.53 | $12.45 | 447242 |
| 2022-07-20 | 12.61 | $12.44 | 446924 |
| 2022-07-19 | 12.70 | $13.00 | 271500 |
| 2022-07-18 | 12.70 | $12.86 | 330716 |
| 2022-07-15 | 12.73 | $12.66 | 302100 |
| 2022-07-14 | 12.81 | $12.89 | 378308 |
| 2022-07-13 | 12.86 | $13.16 | 377300 |
| 2022-07-12 | 12.87 | $12.75 | 242000 |
| 2022-07-11 | 12.96 | $12.89 | 226605 |
| 2022-07-08 | 13.04 | $12.90 | 300532 |
| 2022-07-07 | 13.14 | $12.93 | 368040 |
| 2022-07-06 | 13.25 | $12.81 | 398700 |
| 2022-07-05 | 13.40 | $12.85 | 665805 |
| 2022-07-04 | 13.58 | $13.44 | 129122 |
| 2022-06-30 | 13.66 | $12.98 | 446400 |
| 2022-06-29 | 13.85 | $13.63 | 319902 |
| 2022-06-28 | 13.94 | $13.69 | 318500 |
| 2022-06-27 | 14.04 | $13.91 | 663200 |
| 2022-06-24 | 14.10 | $13.88 | 266900 |
| 2022-06-23 | 14.18 | $13.72 | 366043 |
| 2022-06-22 | 14.32 | $14.26 | 424346 |
| 2022-06-21 | 14.36 | $14.48 | 446800 |
| 2022-06-20 | 14.36 | $14.47 | 138200 |
| 2022-06-17 | 14.36 | $14.52 | 780643 |
| 2022-06-16 | 14.36 | $14.69 | 422920 |
| 2022-06-15 | 14.33 | $14.31 | 364600 |
| 2022-06-14 | 14.36 | $14.21 | 333200 |
| 2022-06-13 | 14.43 | $14.29 | 550439 |
| 2022-06-10 | 14.50 | $15.00 | 354145 |
| 2022-06-09 | 14.42 | $14.34 | 277612 |
| 2022-06-08 | 14.48 | $14.70 | 332617 |
| 2022-06-07 | 14.47 | $14.79 | 157242 |
| 2022-06-06 | 14.44 | $14.81 | 258204 |
| 2022-06-03 | 14.41 | $14.80 | 205500 |
| 2022-06-02 | 14.37 | $15.08 | 392638 |
| 2022-06-01 | 14.28 | $14.46 | 260400 |
| 2022-05-31 | 14.30 | $14.27 | 686200 |
| 2022-05-30 | 14.37 | $14.77 | 92532 |
| 2022-05-27 | 14.34 | $14.80 | 302300 |
| 2022-05-26 | 14.31 | $14.76 | 338334 |
| 2022-05-25 | 14.29 | $14.82 | 330200 |
| 2022-05-24 | 14.25 | $15.21 | 466100 |
| 2022-05-20 | 14.13 | $14.66 | 367422 |
| 2022-05-19 | 14.11 | $14.62 | 465103 |
| 2022-05-18 | 14.10 | $13.76 | 272907 |
| 2022-05-17 | 14.28 | $13.87 | 436027 |
| 2022-05-16 | 14.47 | $13.78 | 495939 |
| 2022-05-13 | 14.71 | $13.79 | 624200 |
| 2022-05-12 | 14.99 | $13.84 | 877100 |
| 2022-05-11 | 15.30 | $14.63 | 431000 |
| 2022-05-10 | 15.51 | $14.68 | 391709 |
| 2022-05-09 | 15.74 | $14.93 | 454849 |
| 2022-05-06 | 15.96 | $15.71 | 775940 |
| 2022-05-05 | 16.06 | $15.77 | 357837 |
| 2022-05-04 | 16.15 | $16.14 | 303100 |
| 2022-05-03 | 16.19 | $15.89 | 472038 |
| 2022-05-02 | 16.29 | $15.59 | 317712 |
| 2022-04-29 | 16.46 | $15.81 | 353400 |
| 2022-04-28 | 16.62 | $15.96 | 249800 |
| 2022-04-27 | 16.77 | $15.72 | 229947 |
| 2022-04-26 | 17.00 | $16.01 | 407316 |
| 2022-04-25 | 17.21 | $16.29 | 531300 |
| 2022-04-22 | 17.39 | $16.84 | 451907 |
| 2022-04-21 | 17.48 | $17.06 | 395825 |
| 2022-04-20 | 17.53 | $17.79 | 710800 |
| 2022-04-19 | 17.44 | $17.48 | 307800 |
| 2022-04-18 | 17.40 | $17.50 | 431842 |
| 2022-04-14 | 17.35 | $17.79 | 420509 |
| 2022-04-13 | 17.22 | $17.48 | 335300 |
| 2022-04-12 | 17.14 | $17.43 | 535132 |
| 2022-04-11 | 17.06 | $17.39 | 624519 |
| 2022-04-08 | 16.97 | $17.29 | 238907 |
| 2022-04-07 | 16.88 | $17.04 | 836700 |
| 2022-04-06 | 16.84 | $16.74 | 244717 |
| 2022-04-05 | 16.84 | $16.59 | 780100 |
| 2022-04-04 | 16.88 | $16.92 | 371439 |
| 2022-04-01 | 16.86 | $17.02 | 555420 |
| 2022-03-31 | 16.81 | $16.49 | 1.9M |
| 2022-03-30 | 16.87 | $16.41 | 763200 |
| 2022-03-29 | 16.95 | $16.24 | 809745 |
| 2022-03-28 | 17.07 | $16.20 | 262625 |
| 2022-03-25 | 17.23 | $16.49 | 460000 |
| 2022-03-24 | 17.34 | $16.65 | 1.1M |
| 2022-03-23 | 17.44 | $16.71 | 1.2M |
| 2022-03-22 | 17.54 | $16.42 | 579314 |
| 2022-03-21 | 17.71 | $16.66 | 1.3M |
| 2022-03-18 | 17.85 | $16.54 | 2.3M |
| 2022-03-17 | 18.04 | $17.89 | 900405 |
| 2022-03-16 | 17.97 | $17.72 | 385139 |
| 2022-03-15 | 17.92 | $17.69 | 461100 |
| 2022-03-14 | 17.86 | $17.56 | 544900 |
| 2022-03-11 | 17.81 | $18.20 | 504500 |
| 2022-03-10 | 17.62 | $18.45 | 600200 |
| 2022-03-09 | 17.34 | $17.93 | 956407 |
| 2022-03-08 | 17.12 | $17.93 | 889200 |
| 2022-03-07 | 16.85 | $17.91 | 654619 |
| 2022-03-04 | 16.55 | $17.39 | 560534 |
| 2022-03-03 | 16.30 | $17.02 | 429519 |
| 2022-03-02 | 16.08 | $16.70 | 270823 |
| 2022-03-01 | 15.90 | $16.71 | 510802 |
| 2022-02-28 | 15.68 | $15.65 | 403805 |
| 2022-02-25 | 15.65 | $15.64 | 420300 |
| 2022-02-24 | 15.61 | $15.68 | 500738 |
| 2022-02-23 | 15.56 | $15.77 | 268730 |
| 2022-02-22 | 15.48 | $15.51 | 296302 |
| 2022-02-18 | 15.43 | $15.71 | 438448 |
| 2022-02-17 | 15.34 | $16.01 | 619900 |
| 2022-02-16 | 15.16 | $15.91 | 233200 |
| 2022-02-15 | 14.98 | $15.65 | 258729 |
| 2022-02-14 | 14.83 | $15.80 | 314007 |
| 2022-02-11 | 14.61 | $15.51 | 573436 |
| 2022-02-10 | 14.42 | $14.76 | 279021 |
| 2022-02-09 | 14.37 | $14.97 | 212400 |
| 2022-02-08 | 14.25 | $14.98 | 540641 |
| 2022-02-07 | 14.12 | $14.56 | 193000 |
| 2022-02-04 | 14.06 | $14.12 | 220000 |
| 2022-02-03 | 14.08 | $14.10 | 373500 |
| 2022-02-02 | 14.12 | $14.21 | 312323 |
| 2022-02-01 | 14.13 | $14.09 | 196125 |
| 2022-01-31 | 14.18 | $14.04 | 250400 |
| 2022-01-28 | 14.24 | $13.84 | 283500 |
| 2022-01-27 | 14.36 | $13.79 | 465932 |
| 2022-01-26 | 14.51 | $14.05 | 572500 |
| 2022-01-25 | 14.63 | $14.51 | 487224 |
| 2022-01-24 | 14.68 | $14.66 | 504949 |
| 2022-01-21 | 14.70 | $14.58 | 455701 |
| 2022-01-20 | 14.74 | $14.75 | 397410 |
| 2022-01-19 | 14.76 | $15.25 | 437000 |
| 2022-01-18 | 14.67 | $14.38 | 308100 |
| 2022-01-17 | 14.76 | $14.68 | 45205 |
| 2022-01-14 | 14.79 | $14.67 | 206936 |
| 2022-01-13 | 14.83 | $14.82 | 245100 |
| 2022-01-12 | 14.85 | $15.15 | 259100 |
| 2022-01-11 | 14.80 | $15.14 | 1.4M |
| 2022-01-10 | 14.75 | $14.68 | 386846 |
| 2022-01-07 | 14.79 | $14.21 | 256931 |
| 2022-01-06 | 14.93 | $14.34 | 312101 |
| 2022-01-05 | 15.08 | $14.88 | 456600 |
| 2022-01-04 | 15.13 | $15.20 | 232800 |
| 2021-12-31 | 15.12 | $15.48 | 93025 |
| 2021-12-30 | 15.05 | $15.39 | 168732 |
| 2021-12-29 | 14.99 | $15.19 | 228400 |
| 2021-12-24 | 14.96 | $15.41 | 19000 |
| 2021-12-23 | 14.89 | $15.37 | 164600 |
| 2021-12-22 | 14.81 | $15.24 | 131900 |
| 2021-12-21 | 14.74 | $15.13 | 172800 |
| 2021-12-20 | 14.70 | $14.98 | 209300 |
| 2021-12-17 | 14.67 | $14.96 | 427126 |
| 2021-12-16 | 14.65 | $14.93 | 644700 |
| 2021-12-15 | 14.64 | $14.40 | 336808 |
| 2021-12-14 | 14.73 | $14.43 | 211401 |
| 2021-12-13 | 14.84 | $14.71 | 315900 |
| 2021-12-10 | 14.91 | $14.72 | 417800 |
| 2021-12-09 | 14.99 | $14.57 | 430144 |
| 2021-12-08 | 15.11 | $14.88 | 523122 |
| 2021-12-07 | 15.20 | $14.82 | 245900 |
| 2021-12-06 | 15.31 | $14.63 | 264912 |
| 2021-12-03 | 15.47 | $14.40 | 284920 |
| 2021-12-02 | 15.72 | $14.39 | 381900 |
| 2021-12-01 | 16.00 | $15.00 | 358600 |
| 2021-11-30 | 16.21 | $15.61 | 388936 |
| 2021-11-29 | 16.31 | $15.73 | 297439 |
| 2021-11-26 | 16.41 | $15.79 | 278742 |
| 2021-11-25 | 16.51 | $15.92 | 39418 |
| 2021-11-24 | 16.59 | $16.02 | 284100 |
| 2021-11-23 | 16.67 | $16.11 | 266635 |
| 2021-11-22 | 16.73 | $16.53 | 374726 |
| 2021-11-19 | 16.72 | $16.70 | 308000 |
| 2021-11-18 | 16.66 | $16.71 | 237700 |
| 2021-11-17 | 16.59 | $16.84 | 231234 |
| 2021-11-16 | 16.47 | $16.96 | 221000 |
| 2021-11-15 | 16.31 | $17.05 | 334509 |
| 2021-11-12 | 16.10 | $16.83 | 370228 |
| 2021-11-11 | 15.91 | $16.71 | 503400 |
| 2021-11-10 | 15.70 | $15.94 | 790600 |
| 2021-11-09 | 15.63 | $15.76 | 421330 |
| 2021-11-08 | 15.57 | $15.63 | 354900 |
| 2021-11-05 | 15.54 | $15.63 | 631200 |
| 2021-11-04 | 15.50 | $15.27 | 671800 |
| 2021-11-03 | 15.52 | $15.41 | 573940 |
| 2021-11-02 | 15.52 | $15.32 | 231200 |
| 2021-11-01 | 15.54 | $15.55 | 189502 |
| 2021-10-29 | 15.51 | $15.63 | 383546 |
| 2021-10-28 | 15.46 | $15.83 | 280600 |
| 2021-10-27 | 15.35 | $15.83 | 306010 |
| 2021-10-26 | 15.23 | $15.65 | 238424 |
| 2021-10-25 | 15.13 | $15.60 | 461911 |
| 2021-10-22 | 15.02 | $15.38 | 586000 |
| 2021-10-21 | 14.93 | $15.32 | 308901 |
| 2021-10-20 | 14.85 | $15.18 | 321500 |
| 2021-10-19 | 14.78 | $15.05 | 428808 |
| 2021-10-18 | 14.73 | $15.11 | 343404 |
| 2021-10-15 | 14.66 | $15.23 | 229700 |
| 2021-10-14 | 14.55 | $15.29 | 237600 |
| 2021-10-13 | 14.42 | $15.02 | 295300 |
| 2021-10-12 | 14.32 | $14.71 | 232320 |
| 2021-10-08 | 14.27 | $14.52 | 241200 |
| 2021-10-07 | 14.25 | $14.54 | 190525 |
| 2021-10-06 | 14.23 | $14.65 | 368202 |
| 2021-10-05 | 14.19 | $14.33 | 510500 |
| 2021-10-04 | 14.21 | $14.15 | 222449 |
| 2021-10-01 | 14.27 | $14.11 | 237000 |
| 2021-09-30 | 14.35 | $14.23 | 421400 |
| 2021-09-29 | 14.43 | $14.15 | 489836 |
| 2021-09-28 | 14.53 | $14.36 | 936516 |
| 2021-09-27 | 14.61 | $14.28 | 256744 |
| 2021-09-24 | 14.73 | $14.30 | 365022 |
| 2021-09-23 | 14.85 | $14.33 | 517748 |
| 2021-09-22 | 15.00 | $14.87 | 496212 |
| 2021-09-21 | 15.05 | $15.11 | 364944 |
| 2021-09-20 | 15.06 | $15.07 | 300500 |
| 2021-09-17 | 15.09 | $15.09 | 694327 |
| 2021-09-16 | 15.12 | $15.17 | 476732 |
| 2021-09-15 | 15.13 | $15.44 | 167009 |
| 2021-09-14 | 15.09 | $15.39 | 197228 |
| 2021-09-13 | 15.06 | $15.28 | 335329 |
| 2021-09-10 | 15.05 | $15.00 | 214600 |
| 2021-09-09 | 15.10 | $15.19 | 177121 |
| 2021-09-08 | 15.11 | $15.35 | 142300 |
| 2021-09-07 | 15.10 | $15.28 | 174600 |
| 2021-09-03 | 15.10 | $15.56 | 323400 |
| 2021-09-02 | 15.05 | $15.16 | 151800 |
| 2021-09-01 | 15.07 | $15.25 | 229322 |
| 2021-08-31 | 15.08 | $15.41 | 188100 |
| 2021-08-30 | 15.06 | $15.26 | 277100 |
| 2021-08-27 | 15.07 | $15.51 | 307109 |
| 2021-08-26 | 15.04 | $15.18 | 179302 |
| 2021-08-25 | 15.07 | $15.08 | 331943 |
| 2021-08-24 | 15.13 | $15.22 | 270013 |
| 2021-08-23 | 15.17 | $15.22 | 284200 |
| 2021-08-20 | 15.22 | $14.98 | 164945 |
| 2021-08-19 | 15.34 | $15.01 | 525039 |
| 2021-08-18 | 15.47 | $15.34 | 648923 |
| 2021-08-17 | 15.56 | $15.55 | 357512 |
| 2021-08-16 | 15.61 | $15.62 | 426910 |
| 2021-08-13 | 15.67 | $15.61 | 427412 |
| 2021-08-12 | 15.74 | $15.19 | 290400 |
| 2021-08-11 | 15.91 | $15.32 | 254149 |
| 2021-08-10 | 16.08 | $15.28 | 469200 |
| 2021-08-09 | 16.29 | $15.54 | 361000 |
| 2021-08-06 | 16.48 | $16.02 | 285200 |
| 2021-08-05 | 16.61 | $16.39 | 282900 |
| 2021-08-04 | 16.67 | $16.89 | 384134 |
| 2021-08-03 | 16.64 | $17.03 | 282731 |
| 2021-07-30 | 16.58 | $17.01 | 1.1M |
| 2021-07-29 | 16.52 | $16.91 | 542642 |
| 2021-07-28 | 16.47 | $16.75 | 190834 |
| 2021-07-27 | 16.44 | $16.60 | 184300 |
| 2021-07-26 | 16.44 | $16.64 | 211803 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.53
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.24
Average
26.31
Maximum
63.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 39.53 | $41.51 | 328734 |
| 2026-07-21 | 39.24 | $41.18 | 620502 |
| 2026-07-20 | 39.04 | $39.47 | 141300 |
| 2026-07-17 | 39.36 | $39.65 | 209200 |
| 2026-07-16 | 39.75 | $39.42 | 566149 |
| 2026-07-15 | 40.32 | $40.43 | 472507 |
| 2026-07-14 | 40.74 | $40.59 | 498800 |
| 2026-07-13 | 41.23 | $40.65 | 551616 |
| 2026-07-10 | 41.85 | $41.48 | 260300 |
| 2026-07-09 | 42.37 | $42.13 | 625412 |
| 2026-07-08 | 42.83 | $41.38 | 458400 |
| 2026-07-07 | 43.66 | $42.71 | 822900 |
| 2026-07-06 | 44.28 | $43.87 | 770004 |
| 2026-07-03 | 44.68 | $45.17 | 114000 |
| 2026-07-02 | 44.79 | $44.46 | 699700 |
| 2026-06-30 | 45.17 | $44.91 | 522200 |
| 2026-06-29 | 45.51 | $45.36 | 434400 |
| 2026-06-26 | 45.80 | $45.68 | 389747 |
| 2026-06-25 | 46.07 | $44.63 | 350100 |
| 2026-06-24 | 46.76 | $44.65 | 486648 |
| 2026-06-23 | 47.60 | $45.75 | 457600 |
| 2026-06-22 | 48.29 | $47.96 | 700400 |
| 2026-06-19 | 48.44 | $47.48 | 278711 |
| 2026-06-18 | 48.78 | $49.25 | 618800 |
| 2026-06-17 | 48.64 | $50.90 | 327219 |
| 2026-06-16 | 47.96 | $51.57 | 365221 |
| 2026-06-15 | 46.92 | $50.57 | 354800 |
| 2026-06-12 | 46.00 | $47.30 | 395100 |
| 2026-06-11 | 45.94 | $45.63 | 335600 |
| 2026-06-10 | 46.43 | $43.86 | 557236 |
| 2026-06-09 | 47.60 | $46.06 | 359139 |
| 2026-06-08 | 48.36 | $47.10 | 568300 |
| 2026-06-05 | 48.97 | $47.12 | 342942 |
| 2026-06-04 | 49.72 | $50.25 | 214148 |
| 2026-06-03 | 49.66 | $49.08 | 406844 |
| 2026-06-02 | 49.97 | $51.02 | 250704 |
| 2026-06-01 | 49.74 | $49.73 | 199012 |
| 2026-05-29 | 49.89 | $51.38 | 1.7M |
| 2026-05-28 | 49.55 | $49.45 | 366400 |
| 2026-05-27 | 49.77 | $49.44 | 436335 |
| 2026-05-26 | 50.05 | $50.99 | 209100 |
| 2026-05-25 | 49.92 | $51.44 | 96200 |
| 2026-05-22 | 49.63 | $49.18 | 178100 |
| 2026-05-21 | 50.02 | $49.04 | 172124 |
| 2026-05-20 | 50.55 | $49.48 | 369800 |
| 2026-05-19 | 51.07 | $48.78 | 355003 |
| 2026-05-15 | 51.94 | $50.08 | 332800 |
| 2026-05-14 | 52.59 | $52.60 | 375590 |
| 2026-05-13 | 52.60 | $53.73 | 155522 |
| 2026-05-12 | 52.25 | $54.35 | 294000 |
| 2026-05-11 | 51.63 | $54.48 | 391100 |
| 2026-05-08 | 50.85 | $52.57 | 461414 |
| 2026-05-07 | 50.52 | $51.11 | 529702 |
| 2026-05-06 | 50.60 | $52.83 | 343628 |
| 2026-05-05 | 50.18 | $49.20 | 201019 |
| 2026-05-04 | 50.83 | $49.15 | 352900 |
| 2026-05-01 | 51.67 | $49.89 | 215020 |
| 2026-04-30 | 52.47 | $50.03 | 1.1M |
| 2026-04-29 | 53.41 | $49.97 | 645100 |
| 2026-04-28 | 54.59 | $51.46 | 462300 |
| 2026-04-27 | 55.54 | $53.12 | 528637 |
| 2026-04-24 | 56.18 | $55.20 | 431300 |
| 2026-04-23 | 56.28 | $54.91 | 591800 |
| 2026-04-22 | 56.49 | $55.34 | 399248 |
| 2026-04-21 | 56.58 | $54.14 | 403300 |
| 2026-04-20 | 57.06 | $58.42 | 307600 |
| 2026-04-17 | 56.27 | $58.43 | 695012 |
| 2026-04-16 | 55.29 | $56.05 | 355700 |
| 2026-04-15 | 54.83 | $55.12 | 324341 |
| 2026-04-14 | 54.57 | $55.27 | 310000 |
| 2026-04-13 | 54.19 | $54.44 | 301600 |
| 2026-04-10 | 53.98 | $54.56 | 441500 |
| 2026-04-09 | 53.70 | $54.81 | 240906 |
| 2026-04-08 | 53.27 | $55.68 | 776213 |
| 2026-04-07 | 52.47 | $55.79 | 593328 |
| 2026-04-06 | 51.48 | $55.40 | 470520 |
| 2026-04-02 | 50.42 | $56.07 | 392421 |
| 2026-04-01 | 48.93 | $55.78 | 555510 |
| 2026-03-31 | 47.26 | $52.97 | 531100 |
| 2026-03-30 | 46.15 | $49.14 | 395600 |
| 2026-03-27 | 46.08 | $48.86 | 285900 |
| 2026-03-26 | 46.15 | $47.30 | 323600 |
| 2026-03-25 | 46.80 | $48.01 | 506600 |
| 2026-03-24 | 47.44 | $47.69 | 346206 |
| 2026-03-23 | 48.38 | $47.16 | 507700 |
| 2026-03-20 | 49.76 | $45.12 | 956219 |
| 2026-03-19 | 52.15 | $47.50 | 792600 |
| 2026-03-18 | 54.35 | $50.55 | 453013 |
| 2026-03-17 | 56.11 | $54.40 | 258831 |
| 2026-03-16 | 57.05 | $55.06 | 437900 |
| 2026-03-13 | 58.00 | $55.37 | 545335 |
| 2026-03-12 | 59.08 | $57.34 | 444310 |
| 2026-03-11 | 59.77 | $58.34 | 328700 |
| 2026-03-10 | 60.29 | $59.33 | 251333 |
| 2026-03-09 | 60.61 | $58.96 | 511103 |
| 2026-03-06 | 61.11 | $58.52 | 501500 |
| 2026-03-05 | 61.85 | $58.84 | 384843 |
| 2026-03-04 | 62.63 | $60.09 | 373023 |
| 2026-03-03 | 63.15 | $60.18 | 421900 |
| 2026-03-02 | 63.74 | $65.25 | 264000 |
| 2026-02-27 | 62.81 | $64.63 | 583018 |
| 2026-02-26 | 61.84 | $64.36 | 304000 |
| 2026-02-25 | 60.73 | $62.66 | 141500 |
| 2026-02-24 | 59.88 | $62.31 | 277540 |
| 2026-02-23 | 58.94 | $61.26 | 368400 |
| 2026-02-20 | 58.12 | $59.73 | 614903 |
| 2026-02-19 | 57.60 | $57.42 | 415328 |
| 2026-02-18 | 57.69 | $59.64 | 409535 |
| 2026-02-17 | 57.09 | $57.68 | 302820 |
| 2026-02-13 | 56.98 | $58.17 | 295400 |
| 2026-02-12 | 56.69 | $54.82 | 815300 |
| 2026-02-11 | 57.40 | $59.61 | 389600 |
| 2026-02-10 | 56.74 | $58.24 | 266400 |
| 2026-02-09 | 56.37 | $57.17 | 296200 |
| 2026-02-06 | 56.26 | $54.68 | 388000 |
| 2026-02-05 | 56.91 | $53.01 | 346746 |
| 2026-02-04 | 58.23 | $56.13 | 450500 |
| 2026-02-03 | 58.84 | $54.98 | 577538 |
| 2026-02-02 | 59.93 | $52.94 | 540340 |
| 2026-01-30 | 61.87 | $53.69 | 846519 |
| 2026-01-29 | 63.95 | $61.65 | 760300 |
| 2026-01-28 | 63.90 | $63.47 | 460600 |
| 2026-01-27 | 63.21 | $62.51 | 387400 |
| 2026-01-26 | 62.61 | $62.43 | 476243 |
| 2026-01-23 | 61.84 | $61.93 | 442100 |
| 2026-01-22 | 61.00 | $62.40 | 442800 |
| 2026-01-21 | 59.76 | $59.89 | 1.1M |
| 2026-01-20 | 59.00 | $60.51 | 538100 |
| 2026-01-19 | 57.82 | $58.73 | 111117 |
| 2026-01-16 | 56.90 | $57.31 | 530046 |
| 2026-01-15 | 56.18 | $56.69 | 422533 |
| 2026-01-14 | 55.47 | $56.61 | 448508 |
| 2026-01-13 | 54.58 | $56.80 | 560500 |
| 2026-01-12 | 53.41 | $55.69 | 764400 |
| 2026-01-09 | 52.31 | $53.71 | 382501 |
| 2026-01-08 | 51.57 | $52.75 | 333129 |
| 2026-01-07 | 50.95 | $53.18 | 635000 |
| 2026-01-06 | 50.04 | $50.87 | 639206 |
| 2026-01-05 | 49.66 | $48.94 | 525300 |
| 2026-01-02 | 49.80 | $48.40 | 343171 |
| 2025-12-31 | 50.13 | $48.62 | 177536 |
| 2025-12-30 | 50.45 | $49.27 | 482300 |
| 2025-12-29 | 50.61 | $48.74 | 291300 |
| 2025-12-24 | 50.97 | $50.74 | 74600 |
| 2025-12-23 | 50.75 | $51.21 | 239635 |
| 2025-12-22 | 50.31 | $50.80 | 689400 |
| 2025-12-19 | 49.89 | $51.02 | 1.5M |
| 2025-12-18 | 49.29 | $49.02 | 537721 |
| 2025-12-17 | 49.18 | $48.80 | 855900 |
| 2025-12-16 | 49.11 | $49.27 | 505623 |
| 2025-12-15 | 48.85 | $47.79 | 555610 |
| 2025-12-12 | 49.00 | $49.64 | 807308 |
| 2025-12-11 | 48.58 | $49.46 | 511500 |
| 2025-12-10 | 48.11 | $48.64 | 404130 |
| 2025-12-09 | 47.80 | $48.08 | 560300 |
| 2025-12-08 | 47.58 | $46.49 | 446000 |
| 2025-12-05 | 47.81 | $46.96 | 281931 |
| 2025-12-04 | 47.94 | $47.78 | 259300 |
| 2025-12-03 | 47.83 | $47.53 | 235300 |
| 2025-12-02 | 47.77 | $47.55 | 325617 |
| 2025-12-01 | 47.68 | $48.32 | 415700 |
| 2025-11-28 | 47.32 | $48.71 | 287300 |
| 2025-11-27 | 46.76 | $48.03 | 64742 |
| 2025-11-26 | 46.28 | $48.02 | 325900 |
| 2025-11-25 | 45.71 | $47.32 | 240000 |
| 2025-11-24 | 45.24 | $47.49 | 511844 |
| 2025-11-21 | 44.62 | $45.44 | 367800 |
| 2025-11-20 | 44.53 | $45.47 | 671228 |
| 2025-11-19 | 44.44 | $46.55 | 377037 |
| 2025-11-18 | 43.99 | $45.35 | 308700 |
| 2025-11-17 | 43.86 | $44.79 | 237546 |
| 2025-11-14 | 43.90 | $45.44 | 590100 |
| 2025-11-13 | 43.77 | $45.89 | 333612 |
| 2025-11-12 | 43.49 | $46.73 | 748622 |
| 2025-11-11 | 42.93 | $45.38 | 560200 |
| 2025-11-10 | 42.71 | $45.29 | 1.1M |
| 2025-11-07 | 42.51 | $44.84 | 650600 |
| 2025-11-06 | 42.47 | $43.86 | 679800 |
| 2025-11-05 | 42.76 | $44.16 | 253701 |
| 2025-11-04 | 43.08 | $43.50 | 433332 |
| 2025-11-03 | 43.73 | $44.77 | 328402 |
| 2025-10-31 | 44.17 | $45.00 | 2.1M |
| 2025-10-30 | 44.68 | $45.63 | 520200 |
| 2025-10-29 | 45.15 | $44.52 | 570900 |
| 2025-10-28 | 46.12 | $44.37 | 508137 |
| 2025-10-27 | 47.39 | $44.34 | 673334 |
| 2025-10-24 | 48.98 | $46.65 | 795900 |
| 2025-10-23 | 50.22 | $47.09 | 639445 |
| 2025-10-22 | 51.60 | $48.48 | 762400 |
| 2025-10-21 | 52.85 | $47.77 | 964000 |
| 2025-10-20 | 54.60 | $52.72 | 541538 |
| 2025-10-17 | 55.15 | $52.80 | 692900 |
| 2025-10-16 | 55.77 | $56.28 | 638000 |
| 2025-10-15 | 55.41 | $54.32 | 492542 |
| 2025-10-14 | 55.57 | $53.83 | 638302 |
| 2025-10-10 | 55.89 | $52.72 | 786403 |
| 2025-10-09 | 56.59 | $52.75 | 761923 |
| 2025-10-08 | 57.41 | $56.85 | 614000 |
| 2025-10-07 | 57.06 | $57.01 | 541600 |
| 2025-10-06 | 56.54 | $56.36 | 612519 |
| 2025-10-03 | 56.06 | $55.03 | 525800 |
| 2025-10-02 | 55.85 | $55.36 | 720800 |
| 2025-10-01 | 55.45 | $56.03 | 402300 |
| 2025-09-30 | 54.70 | $55.78 | 533338 |
| 2025-09-29 | 53.82 | $54.60 | 379100 |
| 2025-09-26 | 53.07 | $53.51 | 269339 |
| 2025-09-25 | 52.47 | $52.38 | 552224 |
| 2025-09-24 | 52.05 | $51.27 | 536500 |
| 2025-09-23 | 51.86 | $52.05 | 600600 |
| 2025-09-22 | 51.34 | $51.34 | 467600 |
| 2025-09-19 | 50.89 | $51.32 | 886236 |
| 2025-09-18 | 50.32 | $49.30 | 274100 |
| 2025-09-17 | 50.21 | $48.83 | 294600 |
| 2025-09-16 | 50.20 | $48.31 | 424115 |
| 2025-09-15 | 50.31 | $50.82 | 396600 |
| 2025-09-12 | 49.60 | $49.80 | 359500 |
| 2025-09-11 | 49.02 | $49.62 | 205003 |
| 2025-09-10 | 48.34 | $49.28 | 357300 |
| 2025-09-09 | 47.57 | $47.96 | 607845 |
| 2025-09-08 | 47.01 | $48.37 | 342741 |
| 2025-09-05 | 46.18 | $47.59 | 335000 |
| 2025-09-04 | 45.37 | $46.32 | 431909 |
| 2025-09-03 | 44.77 | $45.88 | 816200 |
| 2025-09-02 | 44.15 | $44.85 | 424246 |
| 2025-08-29 | 43.70 | $44.13 | 235600 |
| 2025-08-28 | 43.36 | $42.97 | 344200 |
| 2025-08-27 | 43.30 | $42.84 | 288900 |
| 2025-08-26 | 43.25 | $42.94 | 875140 |
| 2025-08-25 | 43.13 | $42.65 | 208700 |
| 2025-08-22 | 43.06 | $42.71 | 300704 |
| 2025-08-21 | 42.93 | $42.61 | 451610 |
| 2025-08-20 | 42.79 | $41.89 | 290300 |
| 2025-08-19 | 42.82 | $41.58 | 264300 |
| 2025-08-18 | 42.93 | $42.53 | 192900 |
| 2025-08-15 | 42.74 | $42.19 | 363800 |
| 2025-08-14 | 42.59 | $42.30 | 306325 |
| 2025-08-13 | 42.34 | $42.42 | 183628 |
| 2025-08-12 | 41.98 | $42.35 | 333516 |
| 2025-08-11 | 41.53 | $42.22 | 370200 |
| 2025-08-08 | 41.01 | $41.87 | 385000 |
| 2025-08-07 | 40.45 | $41.75 | 415911 |
| 2025-08-06 | 39.80 | $40.80 | 516147 |
| 2025-08-05 | 39.28 | $40.55 | 622438 |
| 2025-08-01 | 38.72 | $38.53 | 253600 |
| 2025-07-31 | 38.66 | $38.38 | 297300 |
| 2025-07-30 | 38.63 | $38.30 | 411827 |
| 2025-07-29 | 38.60 | $38.36 | 175203 |
| 2025-07-28 | 38.53 | $37.93 | 225739 |
| 2025-07-25 | 38.58 | $38.30 | 286900 |
| 2025-07-24 | 38.50 | $38.04 | 193143 |
| 2025-07-23 | 38.47 | $38.60 | 325500 |
| 2025-07-22 | 38.24 | $39.01 | 384800 |
| 2025-07-21 | 37.83 | $38.10 | 423000 |
| 2025-07-18 | 37.59 | $37.58 | 329003 |
| 2025-07-17 | 37.46 | $37.21 | 206700 |
| 2025-07-16 | 37.40 | $37.75 | 374300 |
| 2025-07-15 | 37.15 | $37.73 | 277000 |
| 2025-07-14 | 36.85 | $37.58 | 369425 |
| 2025-07-11 | 36.51 | $38.14 | 417130 |
| 2025-07-10 | 35.91 | $36.63 | 287300 |
| 2025-07-09 | 35.66 | $36.44 | 315400 |
| 2025-07-08 | 35.41 | $35.33 | 427800 |
| 2025-07-07 | 35.46 | $37.22 | 464000 |
| 2025-07-04 | 34.92 | $35.38 | 135600 |
| 2025-07-03 | 34.85 | $35.16 | 129524 |
| 2025-07-02 | 34.83 | $34.76 | 307247 |
| 2025-06-30 | 34.94 | $35.00 | 163300 |
| 2025-06-27 | 35.00 | $34.30 | 292525 |
| 2025-06-26 | 35.29 | $35.07 | 177200 |
| 2025-06-25 | 35.41 | $34.93 | 261416 |
| 2025-06-24 | 35.59 | $34.98 | 436833 |
| 2025-06-23 | 35.79 | $35.61 | 233247 |
| 2025-06-20 | 35.83 | $35.41 | 642743 |
| 2025-06-19 | 35.95 | $35.37 | 71200 |
| 2025-06-18 | 36.09 | $35.62 | 276916 |
| 2025-06-17 | 36.17 | $35.66 | 127500 |
| 2025-06-16 | 36.25 | $35.80 | 289833 |
| 2025-06-13 | 36.29 | $36.43 | 357037 |
| 2025-06-12 | 36.14 | $35.94 | 240200 |
| 2025-06-11 | 36.09 | $35.36 | 206200 |
| 2025-06-10 | 36.20 | $35.13 | 356700 |
| 2025-06-09 | 36.39 | $35.56 | 291428 |
| 2025-06-06 | 36.47 | $35.51 | 364500 |
| 2025-06-05 | 36.57 | $36.16 | 405800 |
| 2025-06-04 | 36.47 | $36.78 | 382215 |
| 2025-06-03 | 36.13 | $36.83 | 371400 |
| 2025-06-02 | 35.68 | $37.06 | 410733 |
| 2025-05-30 | 35.04 | $35.07 | 938237 |
| 2025-05-29 | 34.87 | $34.84 | 250425 |
| 2025-05-28 | 34.73 | $34.77 | 315100 |
| 2025-05-27 | 34.57 | $34.35 | 288849 |
| 2025-05-26 | 34.49 | $35.11 | 88800 |
| 2025-05-23 | 34.14 | $34.88 | 404100 |
| 2025-05-22 | 33.77 | $34.45 | 595100 |
| 2025-05-21 | 33.46 | $34.61 | 502845 |
| 2025-05-20 | 33.01 | $34.01 | 363537 |
| 2025-05-16 | 32.64 | $32.63 | 344900 |
| 2025-05-15 | 32.63 | $32.30 | 365400 |
| 2025-05-14 | 32.72 | $31.67 | 282628 |
| 2025-05-13 | 33.02 | $32.37 | 323531 |
| 2025-05-12 | 33.15 | $31.43 | 547934 |
| 2025-05-09 | 33.60 | $33.90 | 551200 |
| 2025-05-08 | 33.35 | $33.05 | 557000 |
| 2025-05-07 | 33.30 | $33.18 | 484500 |
| 2025-05-06 | 33.19 | $33.31 | 420900 |
| 2025-05-05 | 33.00 | $32.61 | 191600 |
| 2025-05-02 | 32.97 | $31.89 | 264811 |
| 2025-05-01 | 33.15 | $32.49 | 236100 |
| 2025-04-30 | 33.17 | $33.04 | 1.3M |
| 2025-04-29 | 32.99 | $32.72 | 373200 |
| 2025-04-28 | 32.87 | $32.69 | 363900 |
| 2025-04-25 | 32.70 | $32.39 | 496130 |
| 2025-04-24 | 32.58 | $32.40 | 303339 |
| 2025-04-23 | 32.41 | $31.78 | 405300 |
| 2025-04-22 | 32.38 | $31.82 | 276600 |
| 2025-04-21 | 32.31 | $32.54 | 156637 |
| 2025-04-17 | 31.98 | $32.31 | 330345 |
| 2025-04-16 | 31.63 | $32.87 | 562700 |
| 2025-04-15 | 31.01 | $32.48 | 221800 |
| 2025-04-14 | 30.36 | $31.58 | 386919 |
| 2025-04-11 | 29.85 | $31.10 | 674708 |
| 2025-04-10 | 29.37 | $30.53 | 455146 |
| 2025-04-09 | 28.96 | $28.79 | 698606 |
| 2025-04-08 | 29.01 | $27.44 | 267629 |
| 2025-04-07 | 29.49 | $27.75 | 325600 |
| 2025-04-04 | 29.97 | $28.19 | 467944 |
| 2025-04-03 | 30.41 | $29.58 | 649527 |
| 2025-04-02 | 30.50 | $30.10 | 383200 |
| 2025-04-01 | 30.42 | $29.96 | 337000 |
| 2025-03-31 | 30.35 | $30.37 | 253628 |
| 2025-03-28 | 30.12 | $29.96 | 167427 |
| 2025-03-27 | 29.96 | $30.26 | 305700 |
| 2025-03-26 | 29.65 | $29.67 | 169100 |
| 2025-03-25 | 29.45 | $30.21 | 304700 |
| 2025-03-24 | 29.01 | $29.44 | 475500 |
| 2025-03-21 | 28.72 | $29.14 | 409700 |
| 2025-03-20 | 28.45 | $28.66 | 205433 |
| 2025-03-19 | 28.26 | $28.63 | 240606 |
| 2025-03-18 | 28.03 | $28.70 | 744800 |
| 2025-03-17 | 27.72 | $28.85 | 347319 |
| 2025-03-14 | 27.30 | $28.37 | 328439 |
| 2025-03-13 | 26.93 | $28.02 | 545000 |
| 2025-03-12 | 26.60 | $27.29 | 384200 |
| 2025-03-11 | 26.43 | $27.46 | 647233 |
| 2025-03-10 | 26.17 | $25.91 | 702231 |
| 2025-03-07 | 26.35 | $26.32 | 638000 |
| 2025-03-06 | 26.44 | $26.73 | 243000 |
| 2025-03-05 | 26.43 | $27.06 | 429700 |
| 2025-03-04 | 26.33 | $26.68 | 432300 |
| 2025-03-03 | 26.32 | $26.07 | 327100 |
| 2025-02-28 | 26.52 | $26.48 | 700430 |
| 2025-02-27 | 26.63 | $25.90 | 338721 |
| 2025-02-26 | 26.96 | $26.72 | 556518 |
| 2025-02-25 | 27.11 | $26.26 | 1.1M |
| 2025-02-24 | 27.43 | $26.48 | 237835 |
| 2025-02-21 | 27.76 | $26.46 | 591143 |
| 2025-02-20 | 28.16 | $27.00 | 981000 |
| 2025-02-19 | 28.48 | $27.75 | 454300 |
| 2025-02-18 | 28.62 | $28.05 | 356545 |
| 2025-02-14 | 28.69 | $27.95 | 268200 |
| 2025-02-13 | 28.80 | $29.00 | 154300 |
| 2025-02-12 | 28.59 | $29.17 | 399700 |
| 2025-02-11 | 28.27 | $28.25 | 475619 |
| 2025-02-10 | 28.16 | $28.62 | 253837 |
| 2025-02-07 | 27.91 | $28.33 | 183200 |
| 2025-02-06 | 27.68 | $28.14 | 146600 |
| 2025-02-05 | 27.47 | $28.11 | 176342 |
| 2025-02-04 | 27.21 | $27.80 | 544534 |
| 2025-02-03 | 26.99 | $27.21 | 340742 |
| 2025-01-31 | 26.90 | $26.88 | 515909 |
| 2025-01-30 | 26.91 | $26.94 | 363500 |
| 2025-01-29 | 26.89 | $26.60 | 192346 |
| 2025-01-28 | 26.98 | $26.88 | 194748 |
| 2025-01-27 | 27.00 | $26.46 | 209140 |
| 2025-01-24 | 27.16 | $26.88 | 267300 |
| 2025-01-23 | 27.21 | $26.99 | 292117 |
| 2025-01-22 | 27.24 | $27.49 | 321332 |
| 2025-01-21 | 27.11 | $27.34 | 366700 |
| 2025-01-20 | 27.01 | $27.42 | 53100 |
| 2025-01-17 | 26.85 | $27.05 | 200217 |
| 2025-01-16 | 26.78 | $27.05 | 712100 |
| 2025-01-15 | 26.69 | $26.84 | 673700 |
| 2025-01-14 | 26.64 | $26.90 | 333538 |
| 2025-01-13 | 26.57 | $26.30 | 216600 |
| 2025-01-10 | 26.68 | $26.95 | 225021 |
| 2025-01-09 | 26.61 | $27.62 | 217000 |
| 2025-01-08 | 26.31 | $26.76 | 149700 |
| 2025-01-07 | 26.22 | $26.59 | 280020 |
| 2025-01-06 | 26.17 | $26.06 | 245345 |
| 2025-01-03 | 26.28 | $26.81 | 138800 |
| 2025-01-02 | 26.19 | $26.85 | 127842 |
| 2024-12-31 | 26.06 | $26.03 | 245700 |
| 2024-12-30 | 26.18 | $25.91 | 171126 |
| 2024-12-27 | 26.37 | $26.46 | 90500 |
| 2024-12-24 | 26.43 | $26.40 | 39000 |
| 2024-12-23 | 26.53 | $26.24 | 127400 |
| 2024-12-20 | 26.71 | $26.18 | 551500 |
| 2024-12-19 | 26.95 | $26.55 | 147633 |
| 2024-12-18 | 27.13 | $26.60 | 172917 |
| 2024-12-17 | 27.33 | $27.18 | 406008 |
| 2024-12-16 | 27.39 | $27.01 | 217738 |
| 2024-12-13 | 27.52 | $27.12 | 250900 |
| 2024-12-12 | 27.65 | $27.66 | 336100 |
| 2024-12-11 | 27.63 | $28.54 | 531000 |
| 2024-12-10 | 27.33 | $27.74 | 341940 |
| 2024-12-09 | 27.21 | $27.81 | 323100 |
| 2024-12-06 | 27.05 | $27.15 | 272315 |
| 2024-12-05 | 27.06 | $27.44 | 333717 |
| 2024-12-04 | 26.99 | $27.35 | 313700 |
| 2024-12-03 | 26.93 | $27.13 | 513500 |
| 2024-12-02 | 26.93 | $26.89 | 252949 |
| 2024-11-29 | 27.01 | $27.18 | 112200 |
| 2024-11-28 | 27.02 | $27.14 | 24200 |
| 2024-11-27 | 27.05 | $27.09 | 206032 |
| 2024-11-26 | 27.10 | $27.33 | 293700 |
| 2024-11-25 | 27.09 | $26.99 | 595901 |
| 2024-11-22 | 27.19 | $28.11 | 241026 |
| 2024-11-21 | 26.96 | $27.72 | 285839 |
| 2024-11-20 | 26.80 | $27.73 | 308700 |
| 2024-11-19 | 26.62 | $27.55 | 344600 |
| 2024-11-18 | 26.45 | $26.83 | 218647 |
| 2024-11-15 | 26.49 | $26.11 | 286032 |
| 2024-11-14 | 26.77 | $26.11 | 249100 |
| 2024-11-13 | 27.12 | $25.81 | 266000 |
| 2024-11-12 | 27.64 | $25.89 | 663500 |
| 2024-11-11 | 28.25 | $26.65 | 478400 |
| 2024-11-08 | 28.75 | $28.14 | 214633 |
| 2024-11-07 | 28.88 | $28.47 | 296046 |
| 2024-11-06 | 28.93 | $28.25 | 559900 |
| 2024-11-05 | 29.04 | $28.30 | 395400 |
| 2024-11-04 | 29.15 | $28.16 | 264103 |
| 2024-11-01 | 29.31 | $28.46 | 358200 |
| 2024-10-31 | 29.40 | $28.02 | 4.2M |
| 2024-10-30 | 29.63 | $29.24 | 459300 |
| 2024-10-29 | 29.50 | $29.25 | 489800 |
| 2024-10-28 | 29.32 | $28.87 | 306948 |
| 2024-10-25 | 29.20 | $28.80 | 613800 |
| 2024-10-24 | 29.05 | $28.59 | 294513 |
| 2024-10-23 | 28.92 | $28.91 | 289600 |
| 2024-10-22 | 28.63 | $29.16 | 269906 |
| 2024-10-21 | 28.18 | $28.97 | 382200 |
| 2024-10-18 | 27.68 | $28.49 | 261603 |
| 2024-10-17 | 27.20 | $27.65 | 260917 |
| 2024-10-16 | 26.86 | $27.26 | 249229 |
| 2024-10-15 | 26.57 | $27.12 | 325029 |
| 2024-10-11 | 26.24 | $26.59 | 439600 |
| 2024-10-10 | 25.99 | $26.17 | 282124 |
| 2024-10-09 | 25.81 | $25.85 | 192224 |
| 2024-10-08 | 25.69 | $25.56 | 143300 |
| 2024-10-07 | 25.63 | $25.38 | 175600 |
| 2024-10-04 | 25.60 | $25.25 | 235428 |
| 2024-10-03 | 25.59 | $25.58 | 459100 |
| 2024-10-02 | 25.47 | $25.37 | 163000 |
| 2024-10-01 | 25.38 | $25.24 | 141922 |
| 2024-09-30 | 25.30 | $25.05 | 198800 |
| 2024-09-27 | 25.25 | $24.91 | 308400 |
| 2024-09-26 | 25.23 | $25.60 | 346117 |
| 2024-09-25 | 24.98 | $25.17 | 303400 |
| 2024-09-24 | 24.80 | $24.96 | 188700 |
| 2024-09-23 | 24.64 | $24.79 | 136943 |
| 2024-09-20 | 24.49 | $25.03 | 302343 |
| 2024-09-19 | 24.22 | $24.39 | 98700 |
| 2024-09-18 | 24.10 | $24.33 | 229500 |
| 2024-09-17 | 23.96 | $24.40 | 127023 |
| 2024-09-16 | 23.76 | $24.49 | 140614 |
| 2024-09-13 | 23.49 | $24.65 | 177640 |
| 2024-09-12 | 23.12 | $24.13 | 193206 |
| 2024-09-11 | 22.82 | $23.03 | 267003 |
| 2024-09-10 | 22.81 | $23.39 | 150800 |
| 2024-09-09 | 22.69 | $22.83 | 148900 |
| 2024-09-06 | 22.72 | $22.39 | 111110 |
| 2024-09-05 | 22.91 | $22.72 | 117400 |
| 2024-09-04 | 23.04 | $22.33 | 189339 |
| 2024-09-03 | 23.32 | $22.61 | 263633 |
| 2024-08-30 | 23.57 | $23.28 | 317600 |
| 2024-08-29 | 23.67 | $23.49 | 80800 |
| 2024-08-28 | 23.72 | $23.40 | 83300 |
| 2024-08-27 | 23.81 | $23.69 | 102109 |
| 2024-08-26 | 23.83 | $24.15 | 155400 |
| 2024-08-23 | 23.70 | $24.09 | 180000 |
| 2024-08-22 | 23.56 | $23.61 | 148235 |
| 2024-08-21 | 23.54 | $23.94 | 176200 |
| 2024-08-20 | 23.42 | $23.76 | 172500 |
| 2024-08-19 | 23.32 | $23.67 | 199500 |
| 2024-08-16 | 23.23 | $23.66 | 262738 |
| 2024-08-15 | 23.12 | $23.41 | 184200 |
| 2024-08-14 | 23.08 | $23.42 | 228503 |
| 2024-08-13 | 23.02 | $23.45 | 242800 |
| 2024-08-12 | 22.94 | $23.27 | 360526 |
| 2024-08-09 | 22.91 | $22.38 | 215448 |
| 2024-08-08 | 23.15 | $22.19 | 272820 |
| 2024-08-07 | 23.51 | $21.97 | 449141 |
| 2024-08-06 | 24.02 | $22.78 | 548900 |
| 2024-08-02 | 24.38 | $23.71 | 295842 |
| 2024-08-01 | 24.51 | $23.93 | 216000 |
| 2024-07-31 | 24.60 | $24.21 | 238000 |
| 2024-07-30 | 24.61 | $24.07 | 386013 |
| 2024-07-29 | 24.65 | $24.43 | 135900 |
| 2024-07-26 | 24.58 | $24.01 | 138800 |
| 2024-07-25 | 24.62 | $23.64 | 185300 |
| 2024-07-24 | 24.77 | $24.07 | 178429 |
| 2024-07-23 | 24.80 | $24.70 | 126831 |
| 2024-07-22 | 24.62 | $24.55 | 128729 |
| 2024-07-19 | 24.45 | $24.81 | 246139 |
| 2024-07-18 | 24.13 | $24.84 | 401300 |
| 2024-07-17 | 23.73 | $24.91 | 356114 |
| 2024-07-16 | 23.20 | $24.43 | 420602 |
| 2024-07-15 | 22.71 | $23.91 | 376700 |
| 2024-07-12 | 22.27 | $23.46 | 297500 |
| 2024-07-11 | 21.87 | $22.82 | 448239 |
| 2024-07-10 | 21.60 | $21.85 | 184700 |
| 2024-07-09 | 21.57 | $21.73 | 233200 |
| 2024-07-08 | 21.58 | $21.98 | 195413 |
| 2024-07-05 | 21.51 | $22.19 | 317732 |
| 2024-07-04 | 21.37 | $21.92 | 49223 |
| 2024-07-03 | 21.29 | $21.69 | 195416 |
| 2024-07-02 | 21.28 | $21.34 | 308531 |
| 2024-06-28 | 21.38 | $21.32 | 290100 |
| 2024-06-27 | 21.51 | $21.28 | 124823 |
| 2024-06-26 | 21.70 | $21.04 | 169600 |
| 2024-06-25 | 22.00 | $21.14 | 465600 |
| 2024-06-24 | 22.34 | $21.26 | 601600 |
| 2024-06-21 | 22.72 | $22.47 | 340200 |
| 2024-06-20 | 22.81 | $22.62 | 290317 |
| 2024-06-19 | 22.86 | $22.87 | 105649 |
| 2024-06-18 | 22.84 | $22.69 | 272509 |
| 2024-06-17 | 22.87 | $22.43 | 243500 |
| 2024-06-14 | 22.99 | $22.48 | 199631 |
| 2024-06-13 | 23.11 | $22.58 | 153249 |
| 2024-06-12 | 23.23 | $23.04 | 197122 |
| 2024-06-11 | 23.22 | $22.98 | 120600 |
| 2024-06-10 | 23.22 | $23.50 | 350730 |
| 2024-06-07 | 23.05 | $23.00 | 416639 |
| 2024-06-06 | 23.00 | $23.66 | 245800 |
| 2024-06-05 | 22.72 | $22.77 | 127400 |
| 2024-06-04 | 22.66 | $22.46 | 286700 |
| 2024-06-03 | 22.67 | $22.91 | 196546 |
| 2024-05-31 | 22.55 | $22.88 | 1.6M |
| 2024-05-30 | 22.41 | $22.55 | 161834 |
| 2024-05-29 | 22.33 | $22.28 | 144243 |
| 2024-05-28 | 22.32 | $22.37 | 149600 |
| 2024-05-27 | 22.28 | $22.20 | 85000 |
| 2024-05-24 | 22.29 | $22.14 | 574040 |
| 2024-05-23 | 22.31 | $22.08 | 246129 |
| 2024-05-22 | 22.35 | $22.11 | 265513 |
| 2024-05-21 | 22.39 | $22.66 | 117200 |
| 2024-05-17 | 22.25 | $22.65 | 195834 |
| 2024-05-16 | 22.09 | $22.22 | 150515 |
| 2024-05-15 | 22.03 | $22.40 | 100921 |
| 2024-05-14 | 21.90 | $22.31 | 206816 |
| 2024-05-13 | 21.76 | $21.99 | 156138 |
| 2024-05-10 | 21.70 | $22.31 | 231919 |
| 2024-05-09 | 21.52 | $22.08 | 272809 |
| 2024-05-08 | 21.38 | $21.82 | 171626 |
| 2024-05-07 | 21.29 | $21.64 | 93800 |
| 2024-05-06 | 21.24 | $21.35 | 131114 |
| 2024-05-03 | 21.28 | $21.10 | 159528 |
| 2024-05-02 | 21.41 | $21.35 | 209800 |
| 2024-05-01 | 21.49 | $21.31 | 225900 |
| 2024-04-30 | 21.60 | $21.15 | 238500 |
| 2024-04-29 | 21.79 | $21.98 | 194137 |
| 2024-04-26 | 21.76 | $21.93 | 154100 |
| 2024-04-25 | 21.74 | $21.78 | 221220 |
| 2024-04-24 | 21.76 | $21.54 | 193000 |
| 2024-04-23 | 21.87 | $21.55 | 216000 |
| 2024-04-22 | 21.99 | $21.14 | 363000 |
| 2024-04-19 | 22.28 | $22.13 | 175207 |
| 2024-04-18 | 22.30 | $22.27 | 317918 |
| 2024-04-17 | 22.29 | $22.23 | 374802 |
| 2024-04-16 | 22.28 | $21.85 | 367400 |
| 2024-04-15 | 22.38 | $22.05 | 241628 |
| 2024-04-12 | 22.44 | $22.21 | 383322 |
| 2024-04-11 | 22.45 | $22.47 | 201728 |
| 2024-04-10 | 22.38 | $22.22 | 205245 |
| 2024-04-09 | 22.37 | $22.20 | 424603 |
| 2024-04-08 | 22.35 | $22.12 | 228513 |
| 2024-04-05 | 22.35 | $22.24 | 327600 |
| 2024-04-04 | 22.30 | $21.94 | 318843 |
| 2024-04-03 | 22.32 | $22.31 | 220508 |
| 2024-04-02 | 22.23 | $22.26 | 234902 |
| 2024-04-01 | 22.12 | $22.48 | 237143 |
| 2024-03-28 | 21.91 | $22.23 | 348300 |
| 2024-03-27 | 21.73 | $21.69 | 270900 |
| 2024-03-26 | 21.68 | $21.27 | 222200 |
| 2024-03-25 | 21.73 | $21.44 | 175714 |
| 2024-03-22 | 21.74 | $21.23 | 212900 |
| 2024-03-21 | 21.81 | $21.33 | 223100 |
| 2024-03-20 | 21.86 | $21.57 | 278925 |
| 2024-03-19 | 21.82 | $21.03 | 235731 |
| 2024-03-18 | 21.94 | $21.47 | 282400 |
| 2024-03-15 | 21.94 | $21.63 | 334800 |
| 2024-03-14 | 21.87 | $21.48 | 325700 |
| 2024-03-13 | 21.82 | $21.81 | 348700 |
| 2024-03-12 | 21.65 | $21.66 | 310707 |
| 2024-03-11 | 21.47 | $21.71 | 424500 |
| 2024-03-08 | 21.22 | $21.81 | 972000 |
| 2024-03-07 | 20.88 | $21.38 | 341500 |
| 2024-03-06 | 20.58 | $21.68 | 873802 |
| 2024-03-05 | 20.13 | $21.05 | 539700 |
| 2024-03-04 | 19.76 | $20.88 | 548148 |
| 2024-03-01 | 19.37 | $20.55 | 574600 |
| 2024-02-29 | 19.00 | $19.82 | 394635 |
| 2024-02-28 | 18.77 | $18.68 | 126100 |
| 2024-02-27 | 18.87 | $18.84 | 276538 |
| 2024-02-26 | 18.93 | $19.00 | 318500 |
| 2024-02-23 | 18.97 | $19.19 | 570900 |
| 2024-02-22 | 18.95 | $18.55 | 293346 |
| 2024-02-21 | 19.14 | $18.71 | 692100 |
| 2024-02-20 | 19.32 | $19.06 | 345130 |
| 2024-02-16 | 19.42 | $19.09 | 185600 |
| 2024-02-15 | 19.55 | $19.09 | 218800 |
| 2024-02-14 | 19.69 | $19.05 | 259704 |
| 2024-02-13 | 19.89 | $19.28 | 422500 |
| 2024-02-12 | 20.04 | $20.03 | 223408 |
| 2024-02-09 | 19.99 | $19.70 | 138700 |
| 2024-02-08 | 20.03 | $19.69 | 278622 |
| 2024-02-07 | 20.08 | $20.33 | 226000 |
| 2024-02-06 | 19.93 | $20.22 | 1.2M |
| 2024-02-05 | 19.78 | $19.88 | 308800 |
| 2024-02-02 | 19.69 | $19.98 | 279000 |
| 2024-02-01 | 19.55 | $20.09 | 286647 |
| 2024-01-31 | 19.35 | $19.59 | 488707 |
| 2024-01-30 | 19.26 | $19.39 | 196349 |
| 2024-01-29 | 19.20 | $19.25 | 215611 |
| 2024-01-26 | 19.18 | $18.91 | 97000 |
| 2024-01-25 | 19.26 | $19.16 | 181600 |
| 2024-01-24 | 19.28 | $19.40 | 234900 |
| 2024-01-23 | 19.23 | $19.49 | 178101 |
| 2024-01-22 | 19.13 | $19.20 | 109000 |
| 2024-01-19 | 19.10 | $19.06 | 144100 |
| 2024-01-18 | 19.11 | $19.14 | 152400 |
| 2024-01-17 | 19.09 | $19.16 | 160900 |
| 2024-01-16 | 19.07 | $19.66 | 271608 |
| 2024-01-15 | 18.88 | $19.73 | 134115 |
| 2024-01-12 | 18.62 | $19.45 | 461400 |
| 2024-01-11 | 18.41 | $18.56 | 225918 |
| 2024-01-10 | 18.43 | $18.56 | 121609 |
| 2024-01-09 | 18.45 | $18.48 | 143900 |
| 2024-01-08 | 18.51 | $18.30 | 224044 |
| 2024-01-05 | 18.65 | $18.19 | 320600 |
| 2024-01-04 | 18.85 | $18.60 | 120331 |
| 2024-01-03 | 18.96 | $18.38 | 310800 |
| 2024-01-02 | 19.17 | $18.78 | 205600 |
| 2023-12-29 | 19.30 | $18.91 | 81834 |
| 2023-12-28 | 19.42 | $18.97 | 127015 |
| 2023-12-27 | 19.53 | $19.50 | 195400 |
| 2023-12-22 | 19.50 | $19.52 | 249800 |
| 2023-12-21 | 19.46 | $19.49 | 175940 |
| 2023-12-20 | 19.40 | $19.28 | 223847 |
| 2023-12-19 | 19.40 | $19.80 | 228048 |
| 2023-12-18 | 19.23 | $19.35 | 328000 |
| 2023-12-15 | 19.15 | $19.22 | 734145 |
| 2023-12-14 | 19.10 | $19.32 | 519000 |
| 2023-12-13 | 19.00 | $18.76 | 300602 |
| 2023-12-12 | 19.06 | $18.09 | 561917 |
| 2023-12-11 | 19.33 | $18.58 | 327605 |
| 2023-12-08 | 19.51 | $18.61 | 275228 |
| 2023-12-07 | 19.70 | $18.84 | 250600 |
| 2023-12-06 | 19.85 | $19.10 | 204600 |
| 2023-12-05 | 19.94 | $19.07 | 216200 |
| 2023-12-04 | 20.05 | $19.33 | 310200 |
| 2023-12-01 | 20.09 | $19.96 | 422324 |
| 2023-11-30 | 19.91 | $19.88 | 317400 |
| 2023-11-29 | 19.71 | $20.01 | 343232 |
| 2023-11-28 | 19.42 | $19.82 | 432000 |
| 2023-11-27 | 19.10 | $19.59 | 1.0M |
| 2023-11-24 | 18.77 | $19.16 | 453528 |
| 2023-11-23 | 18.50 | $19.25 | 138500 |
| 2023-11-22 | 18.13 | $19.06 | 602800 |
| 2023-11-21 | 17.74 | $18.53 | 725800 |
| 2023-11-20 | 17.42 | $18.00 | 628923 |
| 2023-11-17 | 17.19 | $16.90 | 273809 |
| 2023-11-16 | 17.26 | $17.21 | 402110 |
| 2023-11-15 | 17.25 | $16.66 | 270801 |
| 2023-11-14 | 17.41 | $16.70 | 372200 |
| 2023-11-13 | 17.59 | $16.63 | 312800 |
| 2023-11-10 | 17.82 | $17.55 | 658023 |
| 2023-11-09 | 17.80 | $18.20 | 733340 |
| 2023-11-08 | 17.57 | $17.30 | 469720 |
| 2023-11-07 | 17.57 | $17.51 | 318100 |
| 2023-11-06 | 17.49 | $17.59 | 212600 |
| 2023-11-03 | 17.37 | $17.52 | 628400 |
| 2023-11-02 | 17.24 | $17.31 | 384129 |
| 2023-11-01 | 17.14 | $16.98 | 531439 |
| 2023-10-31 | 17.12 | $16.95 | 577731 |
| 2023-10-30 | 17.11 | $17.00 | 224610 |
| 2023-10-27 | 17.06 | $17.13 | 375900 |
| 2023-10-26 | 16.97 | $16.97 | 515500 |
| 2023-10-25 | 16.90 | $16.79 | 181100 |
| 2023-10-24 | 16.87 | $17.14 | 442908 |
| 2023-10-23 | 16.72 | $17.15 | 260000 |
| 2023-10-20 | 16.54 | $16.97 | 579431 |
| 2023-10-19 | 16.37 | $16.80 | 182800 |
| 2023-10-18 | 16.22 | $16.66 | 279200 |
| 2023-10-17 | 16.08 | $16.61 | 323700 |
| 2023-10-16 | 15.93 | $16.17 | 184906 |
| 2023-10-13 | 15.89 | $16.38 | 464639 |
| 2023-10-12 | 15.78 | $15.91 | 245700 |
| 2023-10-11 | 15.81 | $16.31 | 132144 |
| 2023-10-10 | 15.72 | $16.24 | 215433 |
| 2023-10-06 | 15.64 | $16.04 | 153742 |
| 2023-10-05 | 15.61 | $15.90 | 118100 |
| 2023-10-04 | 15.63 | $15.75 | 182800 |
| 2023-10-03 | 15.72 | $15.70 | 255100 |
| 2023-10-02 | 15.85 | $15.64 | 176500 |
| 2023-09-29 | 16.03 | $15.95 | 780239 |
| 2023-09-28 | 16.17 | $15.93 | 472946 |
| 2023-09-27 | 16.35 | $15.73 | 278900 |
| 2023-09-26 | 16.65 | $16.18 | 191511 |
| 2023-09-25 | 16.87 | $16.70 | 375112 |
| 2023-09-22 | 16.99 | $16.90 | 233700 |
| 2023-09-21 | 17.07 | $16.99 | 309433 |
| 2023-09-20 | 17.14 | $17.24 | 216840 |
| 2023-09-19 | 17.16 | $17.19 | 150900 |
| 2023-09-18 | 17.20 | $17.50 | 231900 |
| 2023-09-15 | 17.16 | $17.53 | 1.6M |
| 2023-09-14 | 17.11 | $17.20 | 271622 |
| 2023-09-13 | 17.15 | $17.10 | 272317 |
| 2023-09-12 | 17.25 | $17.26 | 109046 |
| 2023-09-11 | 17.32 | $17.40 | 157942 |
| 2023-09-08 | 17.37 | $17.27 | 219113 |
| 2023-09-07 | 17.47 | $17.23 | 173029 |
| 2023-09-06 | 17.62 | $17.12 | 155344 |
| 2023-09-05 | 17.84 | $17.32 | 294500 |
| 2023-09-01 | 18.05 | $17.92 | 282700 |
| 2023-08-31 | 18.12 | $18.06 | 606709 |
| 2023-08-30 | 18.17 | $18.31 | 188700 |
| 2023-08-29 | 18.15 | $18.50 | 220600 |
| 2023-08-28 | 18.07 | $18.33 | 149439 |
| 2023-08-25 | 18.03 | $18.11 | 171200 |
| 2023-08-24 | 18.05 | $18.39 | 636024 |
| 2023-08-23 | 18.00 | $18.51 | 254930 |
| 2023-08-22 | 17.90 | $18.05 | 161413 |
| 2023-08-21 | 17.93 | $18.00 | 164100 |
| 2023-08-18 | 18.00 | $17.88 | 144126 |
| 2023-08-17 | 18.12 | $17.96 | 123200 |
| 2023-08-16 | 18.26 | $17.92 | 365203 |
| 2023-08-15 | 18.44 | $18.08 | 182100 |
| 2023-08-14 | 18.61 | $18.48 | 254329 |
| 2023-08-11 | 18.71 | $18.67 | 179700 |
| 2023-08-10 | 18.76 | $18.72 | 313429 |
| 2023-08-09 | 18.82 | $18.81 | 169209 |
| 2023-08-08 | 18.87 | $18.73 | 295900 |
| 2023-08-04 | 18.96 | $18.96 | 136900 |
| 2023-08-03 | 19.00 | $18.76 | 222300 |
| 2023-08-02 | 19.11 | $18.70 | 205700 |
| 2023-08-01 | 19.27 | $19.22 | 252400 |
| 2023-07-31 | 19.30 | $19.55 | 365800 |
| 2023-07-28 | 19.25 | $19.09 | 194019 |
| 2023-07-27 | 19.32 | $18.82 | 255800 |
| 2023-07-26 | 19.50 | $19.50 | 351722 |
| 2023-07-25 | 19.51 | $19.78 | 253300 |
| 2023-07-24 | 19.44 | $19.41 | 166800 |
| 2023-07-21 | 19.46 | $19.37 | 254400 |
| 2023-07-20 | 19.51 | $19.50 | 375224 |
| 2023-07-19 | 19.53 | $19.81 | 226549 |
| 2023-07-18 | 19.47 | $19.95 | 250000 |
| 2023-07-17 | 19.34 | $19.85 | 256814 |
| 2023-07-14 | 19.23 | $19.92 | 657800 |
| 2023-07-13 | 19.08 | $19.73 | 577800 |
| 2023-07-12 | 18.96 | $19.56 | 745100 |
| 2023-07-11 | 18.87 | $18.96 | 356600 |
| 2023-07-10 | 18.97 | $19.14 | 559500 |
| 2023-07-07 | 19.05 | $19.00 | 614004 |
| 2023-07-06 | 19.19 | $18.94 | 1.9M |
| 2023-07-05 | 19.40 | $18.44 | 4.3M |
| 2023-07-04 | 19.82 | $20.45 | 164700 |
| 2023-06-30 | 19.70 | $20.36 | 260900 |
| 2023-06-29 | 19.59 | $19.99 | 216200 |
| 2023-06-28 | 19.59 | $19.77 | 400802 |
| 2023-06-27 | 19.66 | $19.95 | 426145 |
| 2023-06-26 | 19.71 | $19.99 | 194200 |
| 2023-06-23 | 19.76 | $19.84 | 332442 |
| 2023-06-22 | 19.88 | $19.89 | 214100 |
| 2023-06-21 | 20.02 | $19.83 | 323409 |
| 2023-06-20 | 20.22 | $19.77 | 434443 |
| 2023-06-19 | 20.50 | $20.60 | 60022 |
| 2023-06-16 | 20.58 | $20.64 | 717919 |
| 2023-06-15 | 20.67 | $20.37 | 322136 |
| 2023-06-14 | 20.87 | $20.87 | 235414 |
| 2023-06-13 | 20.97 | $20.86 | 248943 |
| 2023-06-12 | 21.10 | $21.24 | 454615 |
| 2023-06-09 | 21.14 | $21.45 | 236410 |
| 2023-06-08 | 21.14 | $21.62 | 353000 |
| 2023-06-07 | 21.08 | $21.21 | 228641 |
| 2023-06-06 | 21.15 | $21.64 | 189300 |
| 2023-06-05 | 21.10 | $21.62 | 231300 |
| 2023-06-02 | 21.06 | $21.44 | 462400 |
| 2023-06-01 | 21.07 | $21.83 | 240931 |
| 2023-05-31 | 20.97 | $21.55 | 573032 |
| 2023-05-30 | 20.94 | $20.94 | 210200 |
| 2023-05-29 | 21.12 | $20.87 | 44811 |
| 2023-05-26 | 21.36 | $20.93 | 798703 |
| 2023-05-25 | 21.64 | $21.05 | 246500 |
| 2023-05-24 | 21.96 | $21.23 | 211529 |
| 2023-05-23 | 22.29 | $21.81 | 311000 |
| 2023-05-19 | 22.51 | $21.97 | 437407 |
| 2023-05-18 | 22.73 | $21.59 | 577748 |
| 2023-05-17 | 23.12 | $22.34 | 311603 |
| 2023-05-16 | 23.35 | $22.82 | 335000 |
| 2023-05-15 | 23.48 | $23.45 | 228041 |
| 2023-05-12 | 23.43 | $23.28 | 736434 |
| 2023-05-11 | 23.41 | $23.00 | 403336 |
| 2023-05-10 | 23.47 | $23.05 | 299118 |
| 2023-05-09 | 23.51 | $23.20 | 346524 |
| 2023-05-08 | 23.51 | $23.44 | 215724 |
| 2023-05-05 | 23.42 | $23.43 | 385300 |
| 2023-05-04 | 23.31 | $23.81 | 650900 |
| 2023-05-03 | 23.04 | $23.94 | 353302 |
| 2023-05-02 | 22.66 | $23.67 | 784742 |
| 2023-05-01 | 22.28 | $22.26 | 618412 |
| 2023-04-28 | 22.25 | $22.02 | 218000 |
| 2023-04-27 | 22.29 | $22.17 | 407703 |
| 2023-04-26 | 22.28 | $22.25 | 457411 |
| 2023-04-25 | 22.25 | $22.41 | 479700 |
| 2023-04-24 | 22.14 | $21.90 | 334743 |
| 2023-04-21 | 22.17 | $21.72 | 351800 |
| 2023-04-20 | 22.25 | $21.86 | 267242 |
| 2023-04-19 | 22.29 | $21.63 | 288734 |
| 2023-04-18 | 22.41 | $21.74 | 260028 |
| 2023-04-17 | 22.51 | $21.60 | 270500 |
| 2023-04-14 | 22.67 | $22.06 | 282000 |
| 2023-04-13 | 22.69 | $22.23 | 422335 |
| 2023-04-12 | 22.65 | $22.15 | 352036 |
| 2023-04-11 | 22.62 | $22.17 | 557600 |
| 2023-04-10 | 22.55 | $21.88 | 346700 |
| 2023-04-06 | 22.54 | $22.37 | 328023 |
| 2023-04-05 | 22.35 | $22.39 | 636810 |
| 2023-04-04 | 22.10 | $22.49 | 529900 |
| 2023-04-03 | 21.75 | $21.87 | 645100 |
| 2023-03-31 | 21.49 | $21.36 | 359749 |
| 2023-03-30 | 21.33 | $21.18 | 313800 |
| 2023-03-29 | 21.17 | $21.04 | 284700 |
| 2023-03-28 | 21.00 | $21.14 | 407835 |
| 2023-03-27 | 20.75 | $20.72 | 618101 |
| 2023-03-24 | 20.57 | $20.60 | 291905 |
| 2023-03-23 | 20.36 | $20.58 | 466901 |
| 2023-03-22 | 20.11 | $20.13 | 438406 |
| 2023-03-21 | 19.93 | $19.76 | 404800 |
| 2023-03-20 | 19.81 | $20.27 | 428921 |
| 2023-03-17 | 19.50 | $20.61 | 2.4M |
| 2023-03-16 | 19.00 | $19.24 | 428400 |
| 2023-03-15 | 18.82 | $19.33 | 1.0M |
| 2023-03-14 | 18.55 | $19.27 | 760900 |
| 2023-03-13 | 18.25 | $18.85 | 683600 |
| 2023-03-10 | 18.01 | $18.04 | 636811 |
| 2023-03-09 | 17.97 | $17.70 | 261600 |
| 2023-03-08 | 18.02 | $17.58 | 369000 |
| 2023-03-07 | 18.12 | $17.88 | 587738 |
| 2023-03-06 | 18.15 | $18.40 | 622309 |
| 2023-03-03 | 18.01 | $18.49 | 403500 |
| 2023-03-02 | 17.81 | $18.32 | 255209 |
| 2023-03-01 | 17.62 | $18.40 | 495232 |
| 2023-02-28 | 17.36 | $17.88 | 477922 |
| 2023-02-27 | 17.21 | $17.61 | 532441 |
| 2023-02-24 | 17.11 | $17.62 | 1.3M |
| 2023-02-23 | 16.99 | $16.95 | 334000 |
| 2023-02-22 | 17.06 | $17.02 | 547847 |
| 2023-02-21 | 17.12 | $17.17 | 471300 |
| 2023-02-17 | 17.15 | $17.22 | 246636 |
| 2023-02-16 | 17.18 | $17.34 | 222800 |
| 2023-02-15 | 17.18 | $17.32 | 769537 |
| 2023-02-14 | 17.19 | $17.36 | 501000 |
| 2023-02-13 | 17.18 | $17.05 | 433316 |
| 2023-02-10 | 17.28 | $17.04 | 384700 |
| 2023-02-09 | 17.40 | $17.08 | 295000 |
| 2023-02-08 | 17.55 | $17.27 | 278010 |
| 2023-02-07 | 17.66 | $17.37 | 490000 |
| 2023-02-06 | 17.76 | $17.22 | 217218 |
| 2023-02-03 | 17.93 | $17.26 | 745035 |
| 2023-02-02 | 18.13 | $17.58 | 607847 |
| 2023-02-01 | 18.26 | $17.97 | 534800 |
| 2023-01-31 | 18.29 | $17.81 | 363920 |
| 2023-01-30 | 18.37 | $17.92 | 458000 |
| 2023-01-27 | 18.43 | $18.02 | 327400 |
| 2023-01-26 | 18.46 | $18.31 | 542200 |
| 2023-01-25 | 18.40 | $18.65 | 353200 |
| 2023-01-24 | 18.21 | $18.39 | 275000 |
| 2023-01-23 | 18.05 | $18.14 | 315500 |
| 2023-01-20 | 17.93 | $18.24 | 396820 |
| 2023-01-19 | 17.75 | $18.45 | 1.1M |
| 2023-01-18 | 17.46 | $17.57 | 279400 |
| 2023-01-17 | 17.37 | $17.38 | 413645 |
| 2023-01-16 | 17.32 | $17.61 | 109100 |
| 2023-01-13 | 17.18 | $17.71 | 635805 |
| 2023-01-12 | 16.98 | $17.36 | 683900 |
| 2023-01-11 | 16.85 | $16.93 | 423828 |
| 2023-01-10 | 16.82 | $16.99 | 595000 |
| 2023-01-09 | 16.76 | $16.85 | 411500 |
| 2023-01-06 | 16.74 | $17.09 | 1.2M |
| 2023-01-05 | 16.63 | $17.15 | 554245 |
| 2023-01-04 | 16.48 | $16.95 | 584700 |
| 2023-01-03 | 16.36 | $16.74 | 322900 |
| 2023-01-02 | 16.29 | $16.32 | 134890 |
| 2022-12-30 | 16.33 | $16.32 | 134900 |
| 2022-12-29 | 16.39 | $16.38 | 196800 |
| 2022-12-28 | 16.44 | $16.48 | 188804 |
| 2022-12-23 | 16.47 | $16.59 | 399200 |
| 2022-12-22 | 16.48 | $16.66 | 158500 |
| 2022-12-21 | 16.46 | $16.54 | 314500 |
| 2022-12-20 | 16.49 | $16.55 | 283400 |
| 2022-12-19 | 16.51 | $16.18 | 248848 |
| 2022-12-16 | 16.66 | $16.52 | 708238 |
| 2022-12-15 | 16.74 | $16.41 | 283717 |
| 2022-12-14 | 16.86 | $16.69 | 407700 |
| 2022-12-13 | 16.92 | $16.72 | 423141 |
| 2022-12-12 | 16.99 | $16.63 | 337200 |
| 2022-12-09 | 17.09 | $16.72 | 313225 |
| 2022-12-08 | 17.19 | $16.97 | 446400 |
| 2022-12-07 | 17.22 | $17.10 | 433100 |
| 2022-12-06 | 17.20 | $16.86 | 269032 |
| 2022-12-05 | 17.26 | $16.80 | 259545 |
| 2022-12-02 | 17.34 | $17.15 | 564106 |
| 2022-12-01 | 17.32 | $17.17 | 998000 |
| 2022-11-30 | 17.29 | $16.97 | 811110 |
| 2022-11-29 | 17.29 | $16.96 | 474400 |
| 2022-11-28 | 17.30 | $16.46 | 921500 |
| 2022-11-25 | 17.45 | $17.04 | 238500 |
| 2022-11-24 | 17.43 | $17.12 | 220043 |
| 2022-11-23 | 17.38 | $17.06 | 641104 |
| 2022-11-22 | 17.32 | $16.98 | 760400 |
| 2022-11-21 | 17.27 | $16.75 | 541600 |
| 2022-11-18 | 17.25 | $17.00 | 414424 |
| 2022-11-17 | 17.14 | $16.83 | 325600 |
| 2022-11-16 | 17.05 | $16.80 | 336105 |
| 2022-11-15 | 16.93 | $16.85 | 349500 |
| 2022-11-14 | 16.75 | $16.97 | 550600 |
| 2022-11-11 | 16.48 | $17.22 | 497900 |
| 2022-11-10 | 16.06 | $16.87 | 593143 |
| 2022-11-09 | 15.65 | $16.26 | 439618 |
| 2022-11-08 | 15.33 | $16.38 | 623000 |
| 2022-11-07 | 14.90 | $15.20 | 203548 |
| 2022-11-04 | 14.73 | $15.22 | 445300 |
| 2022-11-03 | 14.52 | $14.03 | 282139 |
| 2022-11-02 | 14.64 | $14.10 | 657400 |
| 2022-11-01 | 14.75 | $14.78 | 130900 |
| 2022-10-31 | 14.68 | $14.61 | 170600 |
| 2022-10-28 | 14.63 | $14.75 | 138033 |
| 2022-10-27 | 14.52 | $14.60 | 165500 |
| 2022-10-26 | 14.43 | $14.77 | 194900 |
| 2022-10-25 | 14.26 | $14.58 | 212748 |
| 2022-10-24 | 14.11 | $14.38 | 264901 |
| 2022-10-21 | 13.99 | $14.35 | 261944 |
| 2022-10-20 | 13.85 | $13.75 | 173800 |
| 2022-10-19 | 13.87 | $13.52 | 149805 |
| 2022-10-18 | 13.96 | $13.85 | 121016 |
| 2022-10-17 | 13.97 | $13.73 | 192314 |
| 2022-10-14 | 14.01 | $13.51 | 372734 |
| 2022-10-13 | 14.12 | $13.79 | 364015 |
| 2022-10-12 | 14.17 | $13.88 | 297811 |
| 2022-10-11 | 14.20 | $13.70 | 363045 |
| 2022-10-07 | 14.29 | $13.76 | 241600 |
| 2022-10-06 | 14.36 | $14.62 | 181900 |
| 2022-10-05 | 14.18 | $14.47 | 168200 |
| 2022-10-04 | 14.00 | $14.60 | 218000 |
| 2022-10-03 | 13.73 | $14.34 | 220927 |
| 2022-09-30 | 13.48 | $14.07 | 342500 |
| 2022-09-29 | 13.26 | $13.56 | 191604 |
| 2022-09-28 | 13.15 | $13.45 | 293400 |
| 2022-09-27 | 13.05 | $12.86 | 451800 |
| 2022-09-26 | 13.12 | $12.81 | 440806 |
| 2022-09-23 | 13.22 | $12.85 | 436139 |
| 2022-09-22 | 13.33 | $13.24 | 259800 |
| 2022-09-21 | 13.34 | $13.35 | 324648 |
| 2022-09-20 | 13.31 | $13.16 | 212200 |
| 2022-09-19 | 13.34 | $13.36 | 248807 |
| 2022-09-16 | 13.30 | $13.11 | 1.4M |
| 2022-09-15 | 13.34 | $13.12 | 390815 |
| 2022-09-14 | 13.38 | $13.54 | 210631 |
| 2022-09-13 | 13.29 | $13.47 | 334744 |
| 2022-09-12 | 13.20 | $13.78 | 323500 |
| 2022-09-09 | 13.00 | $13.31 | 209328 |
| 2022-09-08 | 12.90 | $13.16 | 193200 |
| 2022-09-07 | 12.83 | $13.18 | 225700 |
| 2022-09-06 | 12.74 | $12.72 | 387921 |
| 2022-09-02 | 12.77 | $12.77 | 277900 |
| 2022-09-01 | 12.80 | $12.19 | 233119 |
| 2022-08-31 | 13.02 | $12.71 | 263100 |
| 2022-08-30 | 13.12 | $12.80 | 297400 |
| 2022-08-29 | 13.22 | $12.99 | 251200 |
| 2022-08-26 | 13.28 | $13.00 | 292300 |
| 2022-08-25 | 13.35 | $13.41 | 154945 |
| 2022-08-24 | 13.31 | $13.37 | 139300 |
| 2022-08-23 | 13.26 | $13.20 | 195110 |
| 2022-08-22 | 13.26 | $13.09 | 175449 |
| 2022-08-19 | 13.30 | $12.87 | 129600 |
| 2022-08-18 | 13.40 | $13.14 | 108700 |
| 2022-08-17 | 13.45 | $13.01 | 307715 |
| 2022-08-16 | 13.54 | $13.43 | 111400 |
| 2022-08-15 | 13.52 | $13.45 | 148000 |
| 2022-08-12 | 13.48 | $13.51 | 154021 |
| 2022-08-11 | 13.41 | $13.30 | 215933 |
| 2022-08-10 | 13.39 | $13.23 | 438028 |
| 2022-08-09 | 13.39 | $13.63 | 259010 |
| 2022-08-08 | 13.25 | $13.54 | 215829 |
| 2022-08-05 | 13.12 | $13.33 | 264000 |
| 2022-08-04 | 13.02 | $13.36 | 383143 |
| 2022-08-03 | 12.89 | $12.95 | 334315 |
| 2022-08-02 | 12.87 | $13.18 | 245100 |
| 2022-07-29 | 12.76 | $13.41 | 195400 |
| 2022-07-28 | 12.57 | $13.30 | 315900 |
| 2022-07-27 | 12.37 | $12.88 | 394938 |
| 2022-07-26 | 12.26 | $12.56 | 376720 |
| 2022-07-25 | 12.24 | $12.10 | 295321 |
| 2022-07-22 | 12.37 | $12.27 | 582706 |
| 2022-07-21 | 12.48 | $12.45 | 447242 |
| 2022-07-20 | 12.56 | $12.44 | 446924 |
| 2022-07-19 | 12.67 | $13.00 | 271500 |
| 2022-07-18 | 12.63 | $12.86 | 330716 |
| 2022-07-15 | 12.64 | $12.66 | 302100 |
| 2022-07-14 | 12.72 | $12.89 | 378308 |
| 2022-07-13 | 12.75 | $13.16 | 377300 |
| 2022-07-12 | 12.71 | $12.75 | 242000 |
| 2022-07-11 | 12.80 | $12.89 | 226605 |
| 2022-07-08 | 12.87 | $12.90 | 300532 |
| 2022-07-07 | 12.97 | $12.93 | 368040 |
| 2022-07-06 | 13.08 | $12.81 | 398700 |
| 2022-07-05 | 13.26 | $12.85 | 665805 |
| 2022-07-04 | 13.48 | $13.44 | 129122 |
| 2022-06-30 | 13.57 | $12.98 | 446400 |
| 2022-06-29 | 13.82 | $13.63 | 319902 |
| 2022-06-28 | 13.93 | $13.69 | 318500 |
| 2022-06-27 | 14.05 | $13.91 | 663200 |
| 2022-06-24 | 14.13 | $13.88 | 266900 |
| 2022-06-23 | 14.24 | $13.72 | 366043 |
| 2022-06-22 | 14.42 | $14.26 | 424346 |
| 2022-06-21 | 14.48 | $14.48 | 446800 |
| 2022-06-20 | 14.48 | $14.47 | 138200 |
| 2022-06-17 | 14.49 | $14.52 | 780643 |
| 2022-06-16 | 14.49 | $14.69 | 422920 |
| 2022-06-15 | 14.43 | $14.31 | 364600 |
| 2022-06-14 | 14.48 | $14.21 | 333200 |
| 2022-06-13 | 14.58 | $14.29 | 550439 |
| 2022-06-10 | 14.67 | $15.00 | 354145 |
| 2022-06-09 | 14.56 | $14.34 | 277612 |
| 2022-06-08 | 14.64 | $14.70 | 332617 |
| 2022-06-07 | 14.63 | $14.79 | 157242 |
| 2022-06-06 | 14.58 | $14.81 | 258204 |
| 2022-06-03 | 14.52 | $14.80 | 205500 |
| 2022-06-02 | 14.46 | $15.08 | 392638 |
| 2022-06-01 | 14.30 | $14.46 | 260400 |
| 2022-05-31 | 14.30 | $14.27 | 686200 |
| 2022-05-30 | 14.37 | $14.77 | 92532 |
| 2022-05-27 | 14.31 | $14.80 | 302300 |
| 2022-05-26 | 14.22 | $14.76 | 338334 |
| 2022-05-25 | 14.14 | $14.82 | 330200 |
| 2022-05-24 | 14.03 | $15.21 | 466100 |
| 2022-05-20 | 13.79 | $14.66 | 367422 |
| 2022-05-19 | 13.68 | $14.62 | 465103 |
| 2022-05-18 | 13.57 | $13.76 | 272907 |
| 2022-05-17 | 13.73 | $13.87 | 436027 |
| 2022-05-16 | 13.90 | $13.78 | 495939 |
| 2022-05-13 | 14.15 | $13.79 | 624200 |
| 2022-05-12 | 14.47 | $13.84 | 877100 |
| 2022-05-11 | 14.86 | $14.63 | 431000 |
| 2022-05-10 | 15.09 | $14.68 | 391709 |
| 2022-05-09 | 15.36 | $14.93 | 454849 |
| 2022-05-06 | 15.63 | $15.71 | 775940 |
| 2022-05-05 | 15.71 | $15.77 | 357837 |
| 2022-05-04 | 15.80 | $16.14 | 303100 |
| 2022-05-03 | 15.80 | $15.89 | 472038 |
| 2022-05-02 | 15.89 | $15.59 | 317712 |
| 2022-04-29 | 16.10 | $15.81 | 353400 |
| 2022-04-28 | 16.28 | $15.96 | 249800 |
| 2022-04-27 | 16.47 | $15.72 | 229947 |
| 2022-04-26 | 16.78 | $16.01 | 407316 |
| 2022-04-25 | 17.07 | $16.29 | 531300 |
| 2022-04-22 | 17.33 | $16.84 | 451907 |
| 2022-04-21 | 17.47 | $17.06 | 395825 |
| 2022-04-20 | 17.57 | $17.79 | 710800 |
| 2022-04-19 | 17.45 | $17.48 | 307800 |
| 2022-04-18 | 17.41 | $17.50 | 431842 |
| 2022-04-14 | 17.35 | $17.79 | 420509 |
| 2022-04-13 | 17.18 | $17.48 | 335300 |
| 2022-04-12 | 17.06 | $17.43 | 535132 |
| 2022-04-11 | 16.94 | $17.39 | 624519 |
| 2022-04-08 | 16.80 | $17.29 | 238907 |
| 2022-04-07 | 16.67 | $17.04 | 836700 |
| 2022-04-06 | 16.58 | $16.74 | 244717 |
| 2022-04-05 | 16.57 | $16.59 | 780100 |
| 2022-04-04 | 16.61 | $16.92 | 371439 |
| 2022-04-01 | 16.55 | $17.02 | 555420 |
| 2022-03-31 | 16.46 | $16.49 | 1.9M |
| 2022-03-30 | 16.51 | $16.41 | 763200 |
| 2022-03-29 | 16.59 | $16.24 | 809745 |
| 2022-03-28 | 16.76 | $16.20 | 262625 |
| 2022-03-25 | 16.97 | $16.49 | 460000 |
| 2022-03-24 | 17.14 | $16.65 | 1.1M |
| 2022-03-23 | 17.29 | $16.71 | 1.2M |
| 2022-03-22 | 17.44 | $16.42 | 579314 |
| 2022-03-21 | 17.72 | $16.66 | 1.3M |
| 2022-03-18 | 17.98 | $16.54 | 2.3M |
| 2022-03-17 | 18.32 | $17.89 | 900405 |
| 2022-03-16 | 18.29 | $17.72 | 385139 |
| 2022-03-15 | 18.30 | $17.69 | 461100 |
| 2022-03-14 | 18.31 | $17.56 | 544900 |
| 2022-03-11 | 18.34 | $18.20 | 504500 |
| 2022-03-10 | 18.16 | $18.45 | 600200 |
| 2022-03-09 | 17.85 | $17.93 | 956407 |
| 2022-03-08 | 17.62 | $17.93 | 889200 |
| 2022-03-07 | 17.32 | $17.91 | 654619 |
| 2022-03-04 | 16.96 | $17.39 | 560534 |
| 2022-03-03 | 16.66 | $17.02 | 429519 |
| 2022-03-02 | 16.41 | $16.70 | 270823 |
| 2022-03-01 | 16.20 | $16.71 | 510802 |
| 2022-02-28 | 15.92 | $15.65 | 403805 |
| 2022-02-25 | 15.92 | $15.64 | 420300 |
| 2022-02-24 | 15.91 | $15.68 | 500738 |
| 2022-02-23 | 15.88 | $15.77 | 268730 |
| 2022-02-22 | 15.81 | $15.51 | 296302 |
| 2022-02-18 | 15.80 | $15.71 | 438448 |
| 2022-02-17 | 15.72 | $16.01 | 619900 |
| 2022-02-16 | 15.51 | $15.91 | 233200 |
| 2022-02-15 | 15.29 | $15.65 | 258729 |
| 2022-02-14 | 15.09 | $15.80 | 314007 |
| 2022-02-11 | 14.81 | $15.51 | 573436 |
| 2022-02-10 | 14.54 | $14.76 | 279021 |
| 2022-02-09 | 14.46 | $14.97 | 212400 |
| 2022-02-08 | 14.30 | $14.98 | 540641 |
| 2022-02-07 | 14.09 | $14.56 | 193000 |
| 2022-02-04 | 13.98 | $14.12 | 220000 |
| 2022-02-03 | 13.99 | $14.10 | 373500 |
| 2022-02-02 | 14.01 | $14.21 | 312323 |
| 2022-02-01 | 14.01 | $14.09 | 196125 |
| 2022-01-31 | 14.04 | $14.04 | 250400 |
| 2022-01-28 | 14.11 | $13.84 | 283500 |
| 2022-01-27 | 14.26 | $13.79 | 465932 |
| 2022-01-26 | 14.46 | $14.05 | 572500 |
| 2022-01-25 | 14.62 | $14.51 | 487224 |
| 2022-01-24 | 14.68 | $14.66 | 504949 |
| 2022-01-21 | 14.70 | $14.58 | 455701 |
| 2022-01-20 | 14.76 | $14.75 | 397410 |
| 2022-01-19 | 14.77 | $15.25 | 437000 |
| 2022-01-18 | 14.64 | $14.38 | 308100 |
| 2022-01-17 | 14.75 | $14.68 | 45205 |
| 2022-01-14 | 14.79 | $14.67 | 206936 |
| 2022-01-13 | 14.84 | $14.82 | 245100 |
| 2022-01-12 | 14.86 | $15.15 | 259100 |
| 2022-01-11 | 14.79 | $15.14 | 1.4M |
| 2022-01-10 | 14.70 | $14.68 | 386846 |
| 2022-01-07 | 14.74 | $14.21 | 256931 |
| 2022-01-06 | 14.94 | $14.34 | 312101 |
| 2022-01-05 | 15.14 | $14.88 | 456600 |
| 2022-01-04 | 15.22 | $15.20 | 232800 |
| 2021-12-31 | 15.21 | $15.48 | 93025 |
| 2021-12-30 | 15.12 | $15.39 | 168732 |
| 2021-12-29 | 15.03 | $15.19 | 228400 |
| 2021-12-24 | 14.99 | $15.41 | 19000 |
| 2021-12-23 | 14.86 | $15.37 | 164600 |
| 2021-12-22 | 14.73 | $15.24 | 131900 |
| 2021-12-21 | 14.62 | $15.13 | 172800 |
| 2021-12-20 | 14.51 | $14.98 | 209300 |
| 2021-12-17 | 14.44 | $14.96 | 427126 |
| 2021-12-16 | 14.37 | $14.93 | 644700 |
| 2021-12-15 | 14.29 | $14.40 | 336808 |
| 2021-12-14 | 14.38 | $14.43 | 211401 |
| 2021-12-13 | 14.48 | $14.71 | 315900 |
| 2021-12-10 | 14.52 | $14.72 | 417800 |
| 2021-12-09 | 14.58 | $14.57 | 430144 |
| 2021-12-08 | 14.71 | $14.88 | 523122 |
| 2021-12-07 | 14.77 | $14.82 | 245900 |
| 2021-12-06 | 14.88 | $14.63 | 264912 |
| 2021-12-03 | 15.07 | $14.40 | 284920 |
| 2021-12-02 | 15.39 | $14.39 | 381900 |
| 2021-12-01 | 15.78 | $15.00 | 358600 |
| 2021-11-30 | 16.06 | $15.61 | 388936 |
| 2021-11-29 | 16.22 | $15.73 | 297439 |
| 2021-11-26 | 16.36 | $15.79 | 278742 |
| 2021-11-25 | 16.52 | $15.92 | 39418 |
| 2021-11-24 | 16.67 | $16.02 | 284100 |
| 2021-11-23 | 16.81 | $16.11 | 266635 |
| 2021-11-22 | 16.95 | $16.53 | 374726 |
| 2021-11-19 | 16.98 | $16.70 | 308000 |
| 2021-11-18 | 16.95 | $16.71 | 237700 |
| 2021-11-17 | 16.90 | $16.84 | 231234 |
| 2021-11-16 | 16.80 | $16.96 | 221000 |
| 2021-11-15 | 16.62 | $17.05 | 334509 |
| 2021-11-12 | 16.36 | $16.83 | 370228 |
| 2021-11-11 | 16.12 | $16.71 | 503400 |
| 2021-11-10 | 15.85 | $15.94 | 790600 |
| 2021-11-09 | 15.77 | $15.76 | 421330 |
| 2021-11-08 | 15.71 | $15.63 | 354900 |
| 2021-11-05 | 15.69 | $15.63 | 631200 |
| 2021-11-04 | 15.65 | $15.27 | 671800 |
| 2021-11-03 | 15.72 | $15.41 | 573940 |
| 2021-11-02 | 15.75 | $15.32 | 231200 |
| 2021-11-01 | 15.81 | $15.55 | 189502 |
| 2021-10-29 | 15.81 | $15.63 | 383546 |
| 2021-10-28 | 15.78 | $15.83 | 280600 |
| 2021-10-27 | 15.67 | $15.83 | 306010 |
| 2021-10-26 | 15.53 | $15.65 | 238424 |
| 2021-10-25 | 15.41 | $15.60 | 461911 |
| 2021-10-22 | 15.28 | $15.38 | 586000 |
| 2021-10-21 | 15.19 | $15.32 | 308901 |
| 2021-10-20 | 15.09 | $15.18 | 321500 |
| 2021-10-19 | 15.02 | $15.05 | 428808 |
| 2021-10-18 | 14.96 | $15.11 | 343404 |
| 2021-10-15 | 14.87 | $15.23 | 229700 |
| 2021-10-14 | 14.73 | $15.29 | 237600 |
| 2021-10-13 | 14.53 | $15.02 | 295300 |
| 2021-10-12 | 14.38 | $14.71 | 232320 |
| 2021-10-08 | 14.30 | $14.52 | 241200 |
| 2021-10-07 | 14.26 | $14.54 | 190525 |
| 2021-10-06 | 14.21 | $14.65 | 368202 |
| 2021-10-05 | 14.12 | $14.33 | 510500 |
| 2021-10-04 | 14.12 | $14.15 | 222449 |
| 2021-10-01 | 14.18 | $14.11 | 237000 |
| 2021-09-30 | 14.27 | $14.23 | 421400 |
| 2021-09-29 | 14.35 | $14.15 | 489836 |
| 2021-09-28 | 14.47 | $14.36 | 936516 |
| 2021-09-27 | 14.56 | $14.28 | 256744 |
| 2021-09-24 | 14.71 | $14.30 | 365022 |
| 2021-09-23 | 14.88 | $14.33 | 517748 |
| 2021-09-22 | 15.08 | $14.87 | 496212 |
| 2021-09-21 | 15.15 | $15.11 | 364944 |
| 2021-09-20 | 15.17 | $15.07 | 300500 |
| 2021-09-17 | 15.21 | $15.09 | 694327 |
| 2021-09-16 | 15.24 | $15.17 | 476732 |
| 2021-09-15 | 15.27 | $15.44 | 167009 |
| 2021-09-14 | 15.21 | $15.39 | 197228 |
| 2021-09-13 | 15.16 | $15.28 | 335329 |
| 2021-09-10 | 15.14 | $15.00 | 214600 |
| 2021-09-09 | 15.20 | $15.19 | 177121 |
| 2021-09-08 | 15.22 | $15.35 | 142300 |
| 2021-09-07 | 15.19 | $15.28 | 174600 |
| 2021-09-03 | 15.18 | $15.56 | 323400 |
| 2021-09-02 | 15.09 | $15.16 | 151800 |
| 2021-09-01 | 15.10 | $15.25 | 229322 |
| 2021-08-31 | 15.10 | $15.41 | 188100 |
| 2021-08-30 | 15.05 | $15.26 | 277100 |
| 2021-08-27 | 15.03 | $15.51 | 307109 |
| 2021-08-26 | 14.95 | $15.18 | 179302 |
| 2021-08-25 | 14.95 | $15.08 | 331943 |
| 2021-08-24 | 15.00 | $15.22 | 270013 |
| 2021-08-23 | 15.02 | $15.22 | 284200 |
| 2021-08-20 | 15.05 | $14.98 | 164945 |
| 2021-08-19 | 15.18 | $15.01 | 525039 |
| 2021-08-18 | 15.33 | $15.34 | 648923 |
| 2021-08-17 | 15.41 | $15.55 | 357512 |
| 2021-08-16 | 15.45 | $15.62 | 426910 |
| 2021-08-13 | 15.49 | $15.61 | 427412 |
| 2021-08-12 | 15.54 | $15.19 | 290400 |
| 2021-08-11 | 15.75 | $15.32 | 254149 |
| 2021-08-10 | 15.97 | $15.28 | 469200 |
| 2021-08-09 | 16.25 | $15.54 | 361000 |
| 2021-08-06 | 16.52 | $16.02 | 285200 |
| 2021-08-05 | 16.70 | $16.39 | 282900 |
| 2021-08-04 | 16.80 | $16.89 | 384134 |
| 2021-08-03 | 16.76 | $17.03 | 282731 |
| 2021-07-30 | 16.67 | $17.01 | 1.1M |
| 2021-07-29 | 16.57 | $16.91 | 542642 |
| 2021-07-28 | 16.48 | $16.75 | 190834 |
| 2021-07-27 | 16.42 | $16.60 | 184300 |
| 2021-07-26 | 16.41 | $16.64 | 211803 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.90
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.52
Average
52.62
Maximum
84.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.90 | $41.51 | 328734 |
| 2026-07-21 | 39.84 | $41.18 | 620502 |
| 2026-07-20 | 34.03 | $39.47 | 141300 |
| 2026-07-17 | 34.37 | $39.65 | 209200 |
| 2026-07-16 | 33.58 | $39.42 | 566149 |
| 2026-07-15 | 35.35 | $40.43 | 472507 |
| 2026-07-14 | 35.63 | $40.59 | 498800 |
| 2026-07-13 | 35.73 | $40.65 | 551616 |
| 2026-07-10 | 37.12 | $41.48 | 260300 |
| 2026-07-09 | 38.22 | $42.13 | 625412 |
| 2026-07-08 | 36.14 | $41.38 | 458400 |
| 2026-07-07 | 38.32 | $42.71 | 822900 |
| 2026-07-06 | 40.34 | $43.87 | 770004 |
| 2026-07-03 | 42.73 | $45.17 | 114000 |
| 2026-07-02 | 40.91 | $44.46 | 699700 |
| 2026-06-30 | 41.71 | $44.91 | 522200 |
| 2026-06-29 | 42.49 | $45.36 | 434400 |
| 2026-06-26 | 43.04 | $45.68 | 389747 |
| 2026-06-25 | 40.65 | $44.63 | 350100 |
| 2026-06-24 | 40.68 | $44.65 | 486648 |
| 2026-06-23 | 42.37 | $45.75 | 457600 |
| 2026-06-22 | 46.00 | $47.96 | 700400 |
| 2026-06-19 | 45.02 | $47.48 | 278711 |
| 2026-06-18 | 48.05 | $49.25 | 618800 |
| 2026-06-17 | 51.10 | $50.90 | 327219 |
| 2026-06-16 | 52.38 | $51.57 | 365221 |
| 2026-06-15 | 50.62 | $50.57 | 354800 |
| 2026-06-12 | 44.24 | $47.30 | 395100 |
| 2026-06-11 | 40.52 | $45.63 | 335600 |
| 2026-06-10 | 36.22 | $43.86 | 557236 |
| 2026-06-09 | 39.60 | $46.06 | 359139 |
| 2026-06-08 | 41.33 | $47.10 | 568300 |
| 2026-06-05 | 41.36 | $47.12 | 342942 |
| 2026-06-04 | 46.93 | $50.25 | 214148 |
| 2026-06-03 | 44.27 | $49.08 | 406844 |
| 2026-06-02 | 48.07 | $51.02 | 250704 |
| 2026-06-01 | 45.09 | $49.73 | 199012 |
| 2026-05-29 | 48.47 | $51.38 | 1.7M |
| 2026-05-28 | 43.79 | $49.45 | 366400 |
| 2026-05-27 | 43.76 | $49.44 | 436335 |
| 2026-05-26 | 46.85 | $50.99 | 209100 |
| 2026-05-25 | 47.78 | $51.44 | 96200 |
| 2026-05-22 | 42.32 | $49.18 | 178100 |
| 2026-05-21 | 41.96 | $49.04 | 172124 |
| 2026-05-20 | 42.75 | $49.48 | 369800 |
| 2026-05-19 | 41.07 | $48.78 | 355003 |
| 2026-05-15 | 43.31 | $50.08 | 332800 |
| 2026-05-14 | 48.14 | $52.60 | 375590 |
| 2026-05-13 | 50.55 | $53.73 | 155522 |
| 2026-05-12 | 51.90 | $54.35 | 294000 |
| 2026-05-11 | 52.17 | $54.48 | 391100 |
| 2026-05-08 | 48.32 | $52.57 | 461414 |
| 2026-05-07 | 45.10 | $51.11 | 529702 |
| 2026-05-06 | 48.48 | $52.83 | 343628 |
| 2026-05-05 | 39.37 | $49.20 | 201019 |
| 2026-05-04 | 39.23 | $49.15 | 352900 |
| 2026-05-01 | 40.56 | $49.89 | 215020 |
| 2026-04-30 | 40.80 | $50.03 | 1.1M |
| 2026-04-29 | 40.66 | $49.97 | 645100 |
| 2026-04-28 | 43.19 | $51.46 | 462300 |
| 2026-04-27 | 46.23 | $53.12 | 528637 |
| 2026-04-24 | 50.47 | $55.20 | 431300 |
| 2026-04-23 | 49.86 | $54.91 | 591800 |
| 2026-04-22 | 50.74 | $55.34 | 399248 |
| 2026-04-21 | 48.33 | $54.14 | 403300 |
| 2026-04-20 | 57.95 | $58.42 | 307600 |
| 2026-04-17 | 57.98 | $58.43 | 695012 |
| 2026-04-16 | 53.31 | $56.05 | 355700 |
| 2026-04-15 | 51.30 | $55.12 | 324341 |
| 2026-04-14 | 51.64 | $55.27 | 310000 |
| 2026-04-13 | 49.89 | $54.44 | 301600 |
| 2026-04-10 | 50.14 | $54.56 | 441500 |
| 2026-04-09 | 50.64 | $54.81 | 240906 |
| 2026-04-08 | 52.37 | $55.68 | 776213 |
| 2026-04-07 | 52.58 | $55.79 | 593328 |
| 2026-04-06 | 51.92 | $55.40 | 470520 |
| 2026-04-02 | 53.14 | $56.07 | 392421 |
| 2026-04-01 | 52.68 | $55.78 | 555510 |
| 2026-03-31 | 48.02 | $52.97 | 531100 |
| 2026-03-30 | 40.43 | $49.14 | 395600 |
| 2026-03-27 | 39.82 | $48.86 | 285900 |
| 2026-03-26 | 36.36 | $47.30 | 323600 |
| 2026-03-25 | 37.29 | $48.01 | 506600 |
| 2026-03-24 | 36.60 | $47.69 | 346206 |
| 2026-03-23 | 35.48 | $47.16 | 507700 |
| 2026-03-20 | 31.03 | $45.12 | 956219 |
| 2026-03-19 | 33.60 | $47.50 | 792600 |
| 2026-03-18 | 37.36 | $50.55 | 453013 |
| 2026-03-17 | 43.16 | $54.40 | 258831 |
| 2026-03-16 | 44.27 | $55.06 | 437900 |
| 2026-03-13 | 44.79 | $55.37 | 545335 |
| 2026-03-12 | 48.19 | $57.34 | 444310 |
| 2026-03-11 | 50.03 | $58.34 | 328700 |
| 2026-03-10 | 51.88 | $59.33 | 251333 |
| 2026-03-09 | 51.24 | $58.96 | 511103 |
| 2026-03-06 | 50.49 | $58.52 | 501500 |
| 2026-03-05 | 51.03 | $58.84 | 384843 |
| 2026-03-04 | 53.14 | $60.09 | 373023 |
| 2026-03-03 | 53.29 | $60.18 | 421900 |
| 2026-03-02 | 62.81 | $65.25 | 264000 |
| 2026-02-27 | 62.03 | $64.63 | 583018 |
| 2026-02-26 | 61.69 | $64.36 | 304000 |
| 2026-02-25 | 59.55 | $62.66 | 141500 |
| 2026-02-24 | 59.10 | $62.31 | 277540 |
| 2026-02-23 | 57.77 | $61.26 | 368400 |
| 2026-02-20 | 55.78 | $59.73 | 614903 |
| 2026-02-19 | 52.57 | $57.42 | 415328 |
| 2026-02-18 | 56.30 | $59.64 | 409535 |
| 2026-02-17 | 53.54 | $57.68 | 302820 |
| 2026-02-13 | 54.35 | $58.17 | 295400 |
| 2026-02-12 | 49.34 | $54.82 | 815300 |
| 2026-02-11 | 58.00 | $59.61 | 389600 |
| 2026-02-10 | 55.89 | $58.24 | 266400 |
| 2026-02-09 | 54.19 | $57.17 | 296200 |
| 2026-02-06 | 49.92 | $54.68 | 388000 |
| 2026-02-05 | 46.76 | $53.01 | 346746 |
| 2026-02-04 | 52.66 | $56.13 | 450500 |
| 2026-02-03 | 50.47 | $54.98 | 577538 |
| 2026-02-02 | 46.28 | $52.94 | 540340 |
| 2026-01-30 | 47.69 | $53.69 | 846519 |
| 2026-01-29 | 68.80 | $61.65 | 760300 |
| 2026-01-28 | 76.11 | $63.47 | 460600 |
| 2026-01-27 | 74.77 | $62.51 | 387400 |
| 2026-01-26 | 74.65 | $62.43 | 476243 |
| 2026-01-23 | 73.96 | $61.93 | 442100 |
| 2026-01-22 | 75.81 | $62.40 | 442800 |
| 2026-01-21 | 72.30 | $59.89 | 1.1M |
| 2026-01-20 | 74.85 | $60.51 | 538100 |
| 2026-01-19 | 72.17 | $58.73 | 111117 |
| 2026-01-16 | 69.73 | $57.31 | 530046 |
| 2026-01-15 | 68.59 | $56.69 | 422533 |
| 2026-01-14 | 68.44 | $56.61 | 448508 |
| 2026-01-13 | 69.17 | $56.80 | 560500 |
| 2026-01-12 | 67.24 | $55.69 | 764400 |
| 2026-01-09 | 63.35 | $53.71 | 382501 |
| 2026-01-08 | 61.24 | $52.75 | 333129 |
| 2026-01-07 | 62.78 | $53.18 | 635000 |
| 2026-01-06 | 57.29 | $50.87 | 639206 |
| 2026-01-05 | 51.62 | $48.94 | 525300 |
| 2026-01-02 | 49.85 | $48.40 | 343171 |
| 2025-12-31 | 50.57 | $48.62 | 177536 |
| 2025-12-30 | 52.69 | $49.27 | 482300 |
| 2025-12-29 | 51.10 | $48.74 | 291300 |
| 2025-12-24 | 58.10 | $50.74 | 74600 |
| 2025-12-23 | 59.93 | $51.21 | 239635 |
| 2025-12-22 | 58.85 | $50.80 | 689400 |
| 2025-12-19 | 59.67 | $51.02 | 1.5M |
| 2025-12-18 | 54.18 | $49.02 | 537721 |
| 2025-12-17 | 53.52 | $48.80 | 855900 |
| 2025-12-16 | 55.14 | $49.27 | 505623 |
| 2025-12-15 | 50.69 | $47.79 | 555610 |
| 2025-12-12 | 57.45 | $49.64 | 807308 |
| 2025-12-11 | 56.92 | $49.46 | 511500 |
| 2025-12-10 | 54.46 | $48.64 | 404130 |
| 2025-12-09 | 52.70 | $48.08 | 560300 |
| 2025-12-08 | 47.22 | $46.49 | 446000 |
| 2025-12-05 | 48.81 | $46.96 | 281931 |
| 2025-12-04 | 51.69 | $47.78 | 259300 |
| 2025-12-03 | 50.85 | $47.53 | 235300 |
| 2025-12-02 | 50.92 | $47.55 | 325617 |
| 2025-12-01 | 53.51 | $48.32 | 415700 |
| 2025-11-28 | 54.86 | $48.71 | 287300 |
| 2025-11-27 | 52.90 | $48.03 | 64742 |
| 2025-11-26 | 52.87 | $48.02 | 325900 |
| 2025-11-25 | 50.89 | $47.32 | 240000 |
| 2025-11-24 | 51.39 | $47.49 | 511844 |
| 2025-11-21 | 45.24 | $45.44 | 367800 |
| 2025-11-20 | 45.32 | $45.47 | 671228 |
| 2025-11-19 | 48.22 | $46.55 | 377037 |
| 2025-11-18 | 44.47 | $45.35 | 308700 |
| 2025-11-17 | 42.62 | $44.79 | 237546 |
| 2025-11-14 | 44.24 | $45.44 | 590100 |
| 2025-11-13 | 45.38 | $45.89 | 333612 |
| 2025-11-12 | 47.54 | $46.73 | 748622 |
| 2025-11-11 | 43.42 | $45.38 | 560200 |
| 2025-11-10 | 43.14 | $45.29 | 1.1M |
| 2025-11-07 | 41.76 | $44.84 | 650600 |
| 2025-11-06 | 38.67 | $43.86 | 679800 |
| 2025-11-05 | 39.28 | $44.16 | 253701 |
| 2025-11-04 | 37.23 | $43.50 | 433332 |
| 2025-11-03 | 39.68 | $44.77 | 328402 |
| 2025-10-31 | 40.13 | $45.00 | 2.1M |
| 2025-10-30 | 41.36 | $45.63 | 520200 |
| 2025-10-29 | 38.19 | $44.52 | 570900 |
| 2025-10-28 | 37.75 | $44.37 | 508137 |
| 2025-10-27 | 37.67 | $44.34 | 673334 |
| 2025-10-24 | 41.74 | $46.65 | 795900 |
| 2025-10-23 | 42.57 | $47.09 | 639445 |
| 2025-10-22 | 45.29 | $48.48 | 762400 |
| 2025-10-21 | 43.54 | $47.77 | 964000 |
| 2025-10-20 | 55.20 | $52.72 | 541538 |
| 2025-10-17 | 55.43 | $52.80 | 692900 |
| 2025-10-16 | 66.84 | $56.28 | 638000 |
| 2025-10-15 | 62.73 | $54.32 | 492542 |
| 2025-10-14 | 61.61 | $53.83 | 638302 |
| 2025-10-10 | 58.93 | $52.72 | 786403 |
| 2025-10-09 | 59.04 | $52.75 | 761923 |
| 2025-10-08 | 76.94 | $56.85 | 614000 |
| 2025-10-07 | 77.82 | $57.01 | 541600 |
| 2025-10-06 | 76.80 | $56.36 | 612519 |
| 2025-10-03 | 74.53 | $55.03 | 525800 |
| 2025-10-02 | 76.29 | $55.36 | 720800 |
| 2025-10-01 | 79.93 | $56.03 | 402300 |
| 2025-09-30 | 79.59 | $55.78 | 533338 |
| 2025-09-29 | 77.88 | $54.60 | 379100 |
| 2025-09-26 | 76.12 | $53.51 | 269339 |
| 2025-09-25 | 74.10 | $52.38 | 552224 |
| 2025-09-24 | 71.88 | $51.27 | 536500 |
| 2025-09-23 | 76.25 | $52.05 | 600600 |
| 2025-09-22 | 74.93 | $51.34 | 467600 |
| 2025-09-19 | 74.89 | $51.32 | 886236 |
| 2025-09-18 | 70.72 | $49.30 | 274100 |
| 2025-09-17 | 69.60 | $48.83 | 294600 |
| 2025-09-16 | 68.33 | $48.31 | 424115 |
| 2025-09-15 | 84.53 | $50.82 | 396600 |
| 2025-09-12 | 82.97 | $49.80 | 359500 |
| 2025-09-11 | 82.68 | $49.62 | 205003 |
| 2025-09-10 | 82.13 | $49.28 | 357300 |
| 2025-09-09 | 79.75 | $47.96 | 607845 |
| 2025-09-08 | 83.01 | $48.37 | 342741 |
| 2025-09-05 | 81.65 | $47.59 | 335000 |
| 2025-09-04 | 79.07 | $46.32 | 431909 |
| 2025-09-03 | 78.06 | $45.88 | 816200 |
| 2025-09-02 | 75.41 | $44.85 | 424246 |
| 2025-08-29 | 73.26 | $44.13 | 235600 |
| 2025-08-28 | 69.13 | $42.97 | 344200 |
| 2025-08-27 | 68.62 | $42.84 | 288900 |
| 2025-08-26 | 69.46 | $42.94 | 875140 |
| 2025-08-25 | 68.39 | $42.65 | 208700 |
| 2025-08-22 | 68.86 | $42.71 | 300704 |
| 2025-08-21 | 68.52 | $42.61 | 451610 |
| 2025-08-20 | 65.91 | $41.89 | 290300 |
| 2025-08-19 | 64.72 | $41.58 | 264300 |
| 2025-08-18 | 72.06 | $42.53 | 192900 |
| 2025-08-15 | 70.94 | $42.19 | 363800 |
| 2025-08-14 | 71.83 | $42.30 | 306325 |
| 2025-08-13 | 72.77 | $42.42 | 183628 |
| 2025-08-12 | 72.57 | $42.35 | 333516 |
| 2025-08-11 | 72.21 | $42.22 | 370200 |
| 2025-08-08 | 71.25 | $41.87 | 385000 |
| 2025-08-07 | 70.92 | $41.75 | 415911 |
| 2025-08-06 | 68.19 | $40.80 | 516147 |
| 2025-08-05 | 67.43 | $40.55 | 622438 |
| 2025-08-01 | 60.07 | $38.53 | 253600 |
| 2025-07-31 | 59.42 | $38.38 | 297300 |
| 2025-07-30 | 59.08 | $38.30 | 411827 |
| 2025-07-29 | 59.43 | $38.36 | 175203 |
| 2025-07-28 | 57.73 | $37.93 | 225739 |
| 2025-07-25 | 59.78 | $38.30 | 286900 |
| 2025-07-24 | 58.80 | $38.04 | 193143 |
| 2025-07-23 | 61.89 | $38.60 | 325500 |
| 2025-07-22 | 64.24 | $39.01 | 384800 |
| 2025-07-21 | 61.13 | $38.10 | 423000 |
| 2025-07-18 | 59.21 | $37.58 | 329003 |
| 2025-07-17 | 57.80 | $37.21 | 206700 |
| 2025-07-16 | 60.71 | $37.75 | 374300 |
| 2025-07-15 | 60.64 | $37.73 | 277000 |
| 2025-07-14 | 60.13 | $37.58 | 369425 |
| 2025-07-11 | 63.00 | $38.14 | 417130 |
| 2025-07-10 | 57.86 | $36.63 | 287300 |
| 2025-07-09 | 57.14 | $36.44 | 315400 |
| 2025-07-08 | 52.71 | $35.33 | 427800 |
| 2025-07-07 | 63.30 | $37.22 | 464000 |
| 2025-07-04 | 54.93 | $35.38 | 135600 |
| 2025-07-03 | 53.73 | $35.16 | 129524 |
| 2025-07-02 | 51.50 | $34.76 | 307247 |
| 2025-06-30 | 52.95 | $35.00 | 163300 |
| 2025-06-27 | 48.96 | $34.30 | 292525 |
| 2025-06-26 | 53.72 | $35.07 | 177200 |
| 2025-06-25 | 52.93 | $34.93 | 261416 |
| 2025-06-24 | 53.24 | $34.98 | 436833 |
| 2025-06-23 | 57.24 | $35.61 | 233247 |
| 2025-06-20 | 56.25 | $35.41 | 642743 |
| 2025-06-19 | 56.06 | $35.37 | 71200 |
| 2025-06-18 | 57.57 | $35.62 | 276916 |
| 2025-06-17 | 57.80 | $35.66 | 127500 |
| 2025-06-16 | 58.61 | $35.80 | 289833 |
| 2025-06-13 | 62.30 | $36.43 | 357037 |
| 2025-06-12 | 60.46 | $35.94 | 240200 |
| 2025-06-11 | 58.16 | $35.36 | 206200 |
| 2025-06-10 | 57.22 | $35.13 | 356700 |
| 2025-06-09 | 59.59 | $35.56 | 291428 |
| 2025-06-06 | 59.41 | $35.51 | 364500 |
| 2025-06-05 | 62.98 | $36.16 | 405800 |
| 2025-06-04 | 66.62 | $36.78 | 382215 |
| 2025-06-03 | 66.91 | $36.83 | 371400 |
| 2025-06-02 | 68.24 | $37.06 | 410733 |
| 2025-05-30 | 62.07 | $35.07 | 938237 |
| 2025-05-29 | 61.24 | $34.84 | 250425 |
| 2025-05-28 | 61.00 | $34.77 | 315100 |
| 2025-05-27 | 59.53 | $34.35 | 288849 |
| 2025-05-26 | 63.64 | $35.11 | 88800 |
| 2025-05-23 | 62.90 | $34.88 | 404100 |
| 2025-05-22 | 61.52 | $34.45 | 595100 |
| 2025-05-21 | 62.34 | $34.61 | 502845 |
| 2025-05-20 | 60.46 | $34.01 | 363537 |
| 2025-05-16 | 55.63 | $32.63 | 344900 |
| 2025-05-15 | 54.36 | $32.30 | 365400 |
| 2025-05-14 | 51.86 | $31.67 | 282628 |
| 2025-05-13 | 55.04 | $32.37 | 323531 |
| 2025-05-12 | 51.23 | $31.43 | 547934 |
| 2025-05-09 | 64.97 | $33.90 | 551200 |
| 2025-05-08 | 61.60 | $33.05 | 557000 |
| 2025-05-07 | 62.48 | $33.18 | 484500 |
| 2025-05-06 | 63.33 | $33.31 | 420900 |
| 2025-05-05 | 60.58 | $32.61 | 191600 |
| 2025-05-02 | 57.46 | $31.89 | 264811 |
| 2025-05-01 | 61.30 | $32.49 | 236100 |
| 2025-04-30 | 65.08 | $33.04 | 1.3M |
| 2025-04-29 | 63.85 | $32.72 | 373200 |
| 2025-04-28 | 63.74 | $32.69 | 363900 |
| 2025-04-25 | 62.62 | $32.39 | 496130 |
| 2025-04-24 | 62.68 | $32.40 | 303339 |
| 2025-04-23 | 60.39 | $31.78 | 405300 |
| 2025-04-22 | 60.62 | $31.82 | 276600 |
| 2025-04-21 | 64.79 | $32.54 | 156637 |
| 2025-04-17 | 64.04 | $32.31 | 330345 |
| 2025-04-16 | 67.37 | $32.87 | 562700 |
| 2025-04-15 | 66.21 | $32.48 | 221800 |
| 2025-04-14 | 63.35 | $31.58 | 386919 |
| 2025-04-11 | 61.70 | $31.10 | 674708 |
| 2025-04-10 | 59.67 | $30.53 | 455146 |
| 2025-04-09 | 52.30 | $28.79 | 698606 |
| 2025-04-08 | 44.88 | $27.44 | 267629 |
| 2025-04-07 | 46.46 | $27.75 | 325600 |
| 2025-04-04 | 48.77 | $28.19 | 467944 |
| 2025-04-03 | 57.32 | $29.58 | 649527 |
| 2025-04-02 | 61.13 | $30.10 | 383200 |
| 2025-04-01 | 60.45 | $29.96 | 337000 |
| 2025-03-31 | 63.51 | $30.37 | 253628 |
| 2025-03-28 | 61.67 | $29.96 | 167427 |
| 2025-03-27 | 63.91 | $30.26 | 305700 |
| 2025-03-26 | 61.28 | $29.67 | 169100 |
| 2025-03-25 | 65.42 | $30.21 | 304700 |
| 2025-03-24 | 61.94 | $29.44 | 475500 |
| 2025-03-21 | 60.46 | $29.14 | 409700 |
| 2025-03-20 | 57.99 | $28.66 | 205433 |
| 2025-03-19 | 57.83 | $28.63 | 240606 |
| 2025-03-18 | 58.31 | $28.70 | 744800 |
| 2025-03-17 | 59.32 | $28.85 | 347319 |
| 2025-03-14 | 57.07 | $28.37 | 328439 |
| 2025-03-13 | 55.35 | $28.02 | 545000 |
| 2025-03-12 | 51.52 | $27.29 | 384200 |
| 2025-03-11 | 52.52 | $27.46 | 647233 |
| 2025-03-10 | 42.95 | $25.91 | 702231 |
| 2025-03-07 | 45.24 | $26.32 | 638000 |
| 2025-03-06 | 47.65 | $26.73 | 243000 |
| 2025-03-05 | 49.68 | $27.06 | 429700 |
| 2025-03-04 | 47.22 | $26.68 | 432300 |
| 2025-03-03 | 42.98 | $26.07 | 327100 |
| 2025-02-28 | 45.30 | $26.48 | 700430 |
| 2025-02-27 | 41.01 | $25.90 | 338721 |
| 2025-02-26 | 45.84 | $26.72 | 556518 |
| 2025-02-25 | 42.21 | $26.26 | 1.1M |
| 2025-02-24 | 43.54 | $26.48 | 237835 |
| 2025-02-21 | 43.39 | $26.46 | 591143 |
| 2025-02-20 | 46.64 | $27.00 | 981000 |
| 2025-02-19 | 51.76 | $27.75 | 454300 |
| 2025-02-18 | 54.02 | $28.05 | 356545 |
| 2025-02-14 | 53.38 | $27.95 | 268200 |
| 2025-02-13 | 62.03 | $29.00 | 154300 |
| 2025-02-12 | 63.62 | $29.17 | 399700 |
| 2025-02-11 | 58.11 | $28.25 | 475619 |
| 2025-02-10 | 61.67 | $28.62 | 253837 |
| 2025-02-07 | 59.84 | $28.33 | 183200 |
| 2025-02-06 | 58.60 | $28.14 | 146600 |
| 2025-02-05 | 58.41 | $28.11 | 176342 |
| 2025-02-04 | 56.43 | $27.80 | 544534 |
| 2025-02-03 | 52.33 | $27.21 | 340742 |
| 2025-01-31 | 49.82 | $26.88 | 515909 |
| 2025-01-30 | 50.27 | $26.94 | 363500 |
| 2025-01-29 | 47.69 | $26.60 | 192346 |
| 2025-01-28 | 49.71 | $26.88 | 194748 |
| 2025-01-27 | 46.47 | $26.46 | 209140 |
| 2025-01-24 | 49.50 | $26.88 | 267300 |
| 2025-01-23 | 50.31 | $26.99 | 292117 |
| 2025-01-22 | 54.17 | $27.49 | 321332 |
| 2025-01-21 | 53.14 | $27.34 | 366700 |
| 2025-01-20 | 53.75 | $27.42 | 53100 |
| 2025-01-17 | 51.31 | $27.05 | 200217 |
| 2025-01-16 | 51.31 | $27.05 | 712100 |
| 2025-01-15 | 49.95 | $26.84 | 673700 |
| 2025-01-14 | 50.33 | $26.90 | 333538 |
| 2025-01-13 | 46.46 | $26.30 | 216600 |
| 2025-01-10 | 50.51 | $26.95 | 225021 |
| 2025-01-09 | 55.23 | $27.62 | 217000 |
| 2025-01-08 | 49.47 | $26.76 | 149700 |
| 2025-01-07 | 48.22 | $26.59 | 280020 |
| 2025-01-06 | 44.13 | $26.06 | 245345 |
| 2025-01-03 | 49.38 | $26.81 | 138800 |
| 2025-01-02 | 49.68 | $26.85 | 127842 |
| 2024-12-31 | 42.94 | $26.03 | 245700 |
| 2024-12-30 | 41.86 | $25.91 | 171126 |
| 2024-12-27 | 45.62 | $26.46 | 90500 |
| 2024-12-24 | 45.11 | $26.40 | 39000 |
| 2024-12-23 | 43.77 | $26.24 | 127400 |
| 2024-12-20 | 43.28 | $26.18 | 551500 |
| 2024-12-19 | 45.62 | $26.55 | 147633 |
| 2024-12-18 | 45.94 | $26.60 | 172917 |
| 2024-12-17 | 49.79 | $27.18 | 406008 |
| 2024-12-16 | 48.59 | $27.01 | 217738 |
| 2024-12-13 | 49.32 | $27.12 | 250900 |
| 2024-12-12 | 53.00 | $27.66 | 336100 |
| 2024-12-11 | 59.93 | $28.54 | 531000 |
| 2024-12-10 | 54.83 | $27.74 | 341940 |
| 2024-12-09 | 55.42 | $27.81 | 323100 |
| 2024-12-06 | 50.69 | $27.15 | 272315 |
| 2024-12-05 | 53.04 | $27.44 | 333717 |
| 2024-12-04 | 52.39 | $27.35 | 313700 |
| 2024-12-03 | 50.81 | $27.13 | 513500 |
| 2024-12-02 | 49.06 | $26.89 | 252949 |
| 2024-11-29 | 51.15 | $27.18 | 112200 |
| 2024-11-28 | 50.87 | $27.14 | 24200 |
| 2024-11-27 | 50.55 | $27.09 | 206032 |
| 2024-11-26 | 52.14 | $27.33 | 293700 |
| 2024-11-25 | 50.02 | $26.99 | 595901 |
| 2024-11-22 | 58.08 | $28.11 | 241026 |
| 2024-11-21 | 55.72 | $27.72 | 285839 |
| 2024-11-20 | 55.80 | $27.73 | 308700 |
| 2024-11-19 | 54.73 | $27.55 | 344600 |
| 2024-11-18 | 50.18 | $26.83 | 218647 |
| 2024-11-15 | 44.91 | $26.11 | 286032 |
| 2024-11-14 | 44.91 | $26.11 | 249100 |
| 2024-11-13 | 42.63 | $25.81 | 266000 |
| 2024-11-12 | 43.08 | $25.89 | 663500 |
| 2024-11-11 | 47.64 | $26.65 | 478400 |
| 2024-11-08 | 59.33 | $28.14 | 214633 |
| 2024-11-07 | 62.56 | $28.47 | 296046 |
| 2024-11-06 | 61.22 | $28.25 | 559900 |
| 2024-11-05 | 61.70 | $28.30 | 395400 |
| 2024-11-04 | 60.89 | $28.16 | 264103 |
| 2024-11-01 | 63.62 | $28.46 | 358200 |
| 2024-10-31 | 61.19 | $28.02 | 4.2M |
| 2024-10-30 | 74.25 | $29.24 | 459300 |
| 2024-10-29 | 74.37 | $29.25 | 489800 |
| 2024-10-28 | 72.73 | $28.87 | 306948 |
| 2024-10-25 | 72.42 | $28.80 | 613800 |
| 2024-10-24 | 71.51 | $28.59 | 294513 |
| 2024-10-23 | 75.13 | $28.91 | 289600 |
| 2024-10-22 | 78.06 | $29.16 | 269906 |
| 2024-10-21 | 77.43 | $28.97 | 382200 |
| 2024-10-18 | 75.74 | $28.49 | 261603 |
| 2024-10-17 | 72.29 | $27.65 | 260917 |
| 2024-10-16 | 70.43 | $27.26 | 249229 |
| 2024-10-15 | 69.74 | $27.12 | 325029 |
| 2024-10-11 | 66.97 | $26.59 | 439600 |
| 2024-10-10 | 64.52 | $26.17 | 282124 |
| 2024-10-09 | 62.51 | $25.85 | 192224 |
| 2024-10-08 | 60.59 | $25.56 | 143300 |
| 2024-10-07 | 59.36 | $25.38 | 175600 |
| 2024-10-04 | 58.47 | $25.25 | 235428 |
| 2024-10-03 | 61.72 | $25.58 | 459100 |
| 2024-10-02 | 60.39 | $25.37 | 163000 |
| 2024-10-01 | 59.56 | $25.24 | 141922 |
| 2024-09-30 | 58.35 | $25.05 | 198800 |
| 2024-09-27 | 57.46 | $24.91 | 308400 |
| 2024-09-26 | 63.86 | $25.60 | 346117 |
| 2024-09-25 | 61.31 | $25.17 | 303400 |
| 2024-09-24 | 60.00 | $24.96 | 188700 |
| 2024-09-23 | 58.93 | $24.79 | 136943 |
| 2024-09-20 | 61.12 | $25.03 | 302343 |
| 2024-09-19 | 57.08 | $24.39 | 98700 |
| 2024-09-18 | 56.68 | $24.33 | 229500 |
| 2024-09-17 | 57.27 | $24.40 | 127023 |
| 2024-09-16 | 58.01 | $24.49 | 140614 |
| 2024-09-13 | 59.31 | $24.65 | 177640 |
| 2024-09-12 | 56.29 | $24.13 | 193206 |
| 2024-09-11 | 48.65 | $23.03 | 267003 |
| 2024-09-10 | 51.45 | $23.39 | 150800 |
| 2024-09-09 | 46.94 | $22.83 | 148900 |
| 2024-09-06 | 42.99 | $22.39 | 111110 |
| 2024-09-05 | 45.40 | $22.72 | 117400 |
| 2024-09-04 | 41.73 | $22.33 | 189339 |
| 2024-09-03 | 43.73 | $22.61 | 263633 |
| 2024-08-30 | 49.09 | $23.28 | 317600 |
| 2024-08-29 | 50.95 | $23.49 | 80800 |
| 2024-08-28 | 50.18 | $23.40 | 83300 |
| 2024-08-27 | 52.70 | $23.69 | 102109 |
| 2024-08-26 | 57.03 | $24.15 | 155400 |
| 2024-08-23 | 56.59 | $24.09 | 180000 |
| 2024-08-22 | 52.91 | $23.61 | 148235 |
| 2024-08-21 | 56.01 | $23.94 | 176200 |
| 2024-08-20 | 54.63 | $23.76 | 172500 |
| 2024-08-19 | 53.95 | $23.67 | 199500 |
| 2024-08-16 | 53.87 | $23.66 | 262738 |
| 2024-08-15 | 52.06 | $23.41 | 184200 |
| 2024-08-14 | 52.14 | $23.42 | 228503 |
| 2024-08-13 | 52.36 | $23.45 | 242800 |
| 2024-08-12 | 51.17 | $23.27 | 360526 |
| 2024-08-09 | 44.65 | $22.38 | 215448 |
| 2024-08-08 | 43.11 | $22.19 | 272820 |
| 2024-08-07 | 41.32 | $21.97 | 449141 |
| 2024-08-06 | 46.44 | $22.78 | 548900 |
| 2024-08-02 | 53.71 | $23.71 | 295842 |
| 2024-08-01 | 55.67 | $23.93 | 216000 |
| 2024-07-31 | 58.23 | $24.21 | 238000 |
| 2024-07-30 | 57.30 | $24.07 | 386013 |
| 2024-07-29 | 60.61 | $24.43 | 135900 |
| 2024-07-26 | 57.92 | $24.01 | 138800 |
| 2024-07-25 | 55.36 | $23.64 | 185300 |
| 2024-07-24 | 59.34 | $24.07 | 178429 |
| 2024-07-23 | 65.95 | $24.70 | 126831 |
| 2024-07-22 | 65.07 | $24.55 | 128729 |
| 2024-07-19 | 67.96 | $24.81 | 246139 |
| 2024-07-18 | 68.29 | $24.84 | 401300 |
| 2024-07-17 | 69.04 | $24.91 | 356114 |
| 2024-07-16 | 66.66 | $24.43 | 420602 |
| 2024-07-15 | 63.79 | $23.91 | 376700 |
| 2024-07-12 | 61.04 | $23.46 | 297500 |
| 2024-07-11 | 56.57 | $22.82 | 448239 |
| 2024-07-10 | 47.99 | $21.85 | 184700 |
| 2024-07-09 | 46.75 | $21.73 | 233200 |
| 2024-07-08 | 49.06 | $21.98 | 195413 |
| 2024-07-05 | 51.08 | $22.19 | 317732 |
| 2024-07-04 | 48.49 | $21.92 | 49223 |
| 2024-07-03 | 46.20 | $21.69 | 195416 |
| 2024-07-02 | 42.49 | $21.34 | 308531 |
| 2024-06-28 | 42.27 | $21.32 | 290100 |
| 2024-06-27 | 41.86 | $21.28 | 124823 |
| 2024-06-26 | 39.38 | $21.04 | 169600 |
| 2024-06-25 | 40.05 | $21.14 | 465600 |
| 2024-06-24 | 40.85 | $21.26 | 601600 |
| 2024-06-21 | 50.53 | $22.47 | 340200 |
| 2024-06-20 | 51.98 | $22.62 | 290317 |
| 2024-06-19 | 54.46 | $22.87 | 105649 |
| 2024-06-18 | 52.93 | $22.69 | 272509 |
| 2024-06-17 | 50.65 | $22.43 | 243500 |
| 2024-06-14 | 51.10 | $22.48 | 199631 |
| 2024-06-13 | 51.98 | $22.58 | 153249 |
| 2024-06-12 | 56.22 | $23.04 | 197122 |
| 2024-06-11 | 55.77 | $22.98 | 120600 |
| 2024-06-10 | 60.89 | $23.50 | 350730 |
| 2024-06-07 | 57.31 | $23.00 | 416639 |
| 2024-06-06 | 64.73 | $23.66 | 245800 |
| 2024-06-05 | 57.72 | $22.77 | 127400 |
| 2024-06-04 | 54.74 | $22.46 | 286700 |
| 2024-06-03 | 60.63 | $22.91 | 196546 |
| 2024-05-31 | 60.36 | $22.88 | 1.6M |
| 2024-05-30 | 57.29 | $22.55 | 161834 |
| 2024-05-29 | 54.57 | $22.28 | 144243 |
| 2024-05-28 | 55.69 | $22.37 | 149600 |
| 2024-05-27 | 53.99 | $22.20 | 85000 |
| 2024-05-24 | 53.38 | $22.14 | 574040 |
| 2024-05-23 | 52.80 | $22.08 | 246129 |
| 2024-05-22 | 53.12 | $22.11 | 265513 |
| 2024-05-21 | 59.33 | $22.66 | 117200 |
| 2024-05-17 | 59.24 | $22.65 | 195834 |
| 2024-05-16 | 55.57 | $22.22 | 150515 |
| 2024-05-15 | 57.64 | $22.40 | 100921 |
| 2024-05-14 | 56.88 | $22.31 | 206816 |
| 2024-05-13 | 54.09 | $21.99 | 156138 |
| 2024-05-10 | 57.63 | $22.31 | 231919 |
| 2024-05-09 | 55.65 | $22.08 | 272809 |
| 2024-05-08 | 53.30 | $21.82 | 171626 |
| 2024-05-07 | 51.62 | $21.64 | 93800 |
| 2024-05-06 | 48.79 | $21.35 | 131114 |
| 2024-05-03 | 46.22 | $21.10 | 159528 |
| 2024-05-02 | 48.54 | $21.35 | 209800 |
| 2024-05-01 | 48.14 | $21.31 | 225900 |
| 2024-04-30 | 46.59 | $21.15 | 238500 |
| 2024-04-29 | 54.68 | $21.98 | 194137 |
| 2024-04-26 | 54.22 | $21.93 | 154100 |
| 2024-04-25 | 52.87 | $21.78 | 221220 |
| 2024-04-24 | 50.66 | $21.54 | 193000 |
| 2024-04-23 | 50.76 | $21.55 | 216000 |
| 2024-04-22 | 46.92 | $21.14 | 363000 |
| 2024-04-19 | 57.14 | $22.13 | 175207 |
| 2024-04-18 | 58.87 | $22.27 | 317918 |
| 2024-04-17 | 58.53 | $22.23 | 374802 |
| 2024-04-16 | 55.19 | $21.85 | 367400 |
| 2024-04-15 | 57.50 | $22.05 | 241628 |
| 2024-04-12 | 59.40 | $22.21 | 383322 |
| 2024-04-11 | 62.58 | $22.47 | 201728 |
| 2024-04-10 | 60.65 | $22.22 | 205245 |
| 2024-04-09 | 60.50 | $22.20 | 424603 |
| 2024-04-08 | 59.90 | $22.12 | 228513 |
| 2024-04-05 | 61.22 | $22.24 | 327600 |
| 2024-04-04 | 59.08 | $21.94 | 318843 |
| 2024-04-03 | 63.17 | $22.31 | 220508 |
| 2024-04-02 | 62.84 | $22.26 | 234902 |
| 2024-04-01 | 65.28 | $22.48 | 237143 |
| 2024-03-28 | 63.76 | $22.23 | 348300 |
| 2024-03-27 | 60.17 | $21.69 | 270900 |
| 2024-03-26 | 57.03 | $21.27 | 222200 |
| 2024-03-25 | 58.82 | $21.44 | 175714 |
| 2024-03-22 | 57.25 | $21.23 | 212900 |
| 2024-03-21 | 58.25 | $21.33 | 223100 |
| 2024-03-20 | 60.68 | $21.57 | 278925 |
| 2024-03-19 | 56.84 | $21.03 | 235731 |
| 2024-03-18 | 61.49 | $21.47 | 282400 |
| 2024-03-15 | 63.28 | $21.63 | 334800 |
| 2024-03-14 | 62.30 | $21.48 | 325700 |
| 2024-03-13 | 65.97 | $21.81 | 348700 |
| 2024-03-12 | 65.08 | $21.66 | 310707 |
| 2024-03-11 | 65.62 | $21.71 | 424500 |
| 2024-03-08 | 66.68 | $21.81 | 972000 |
| 2024-03-07 | 64.33 | $21.38 | 341500 |
| 2024-03-06 | 67.48 | $21.68 | 873802 |
| 2024-03-05 | 63.96 | $21.05 | 539700 |
| 2024-03-04 | 62.94 | $20.88 | 548148 |
| 2024-03-01 | 60.88 | $20.55 | 574600 |
| 2024-02-29 | 55.73 | $19.82 | 394635 |
| 2024-02-28 | 44.96 | $18.68 | 126100 |
| 2024-02-27 | 46.46 | $18.84 | 276538 |
| 2024-02-26 | 47.99 | $19.00 | 318500 |
| 2024-02-23 | 49.84 | $19.19 | 570900 |
| 2024-02-22 | 42.79 | $18.55 | 293346 |
| 2024-02-21 | 44.27 | $18.71 | 692100 |
| 2024-02-20 | 47.69 | $19.06 | 345130 |
| 2024-02-16 | 47.99 | $19.09 | 185600 |
| 2024-02-15 | 47.99 | $19.09 | 218800 |
| 2024-02-14 | 47.59 | $19.05 | 259704 |
| 2024-02-13 | 49.68 | $19.28 | 422500 |
| 2024-02-12 | 57.48 | $20.03 | 223408 |
| 2024-02-09 | 54.50 | $19.70 | 138700 |
| 2024-02-08 | 54.40 | $19.69 | 278622 |
| 2024-02-07 | 62.05 | $20.33 | 226000 |
| 2024-02-06 | 61.16 | $20.22 | 1.2M |
| 2024-02-05 | 58.28 | $19.88 | 308800 |
| 2024-02-02 | 59.52 | $19.98 | 279000 |
| 2024-02-01 | 60.86 | $20.09 | 286647 |
| 2024-01-31 | 56.63 | $19.59 | 488707 |
| 2024-01-30 | 54.77 | $19.39 | 196349 |
| 2024-01-29 | 53.44 | $19.25 | 215611 |
| 2024-01-26 | 50.06 | $18.91 | 97000 |
| 2024-01-25 | 52.74 | $19.16 | 181600 |
| 2024-01-24 | 55.44 | $19.40 | 234900 |
| 2024-01-23 | 56.47 | $19.49 | 178101 |
| 2024-01-22 | 53.84 | $19.20 | 109000 |
| 2024-01-19 | 52.53 | $19.06 | 144100 |
| 2024-01-18 | 53.35 | $19.14 | 152400 |
| 2024-01-17 | 53.55 | $19.16 | 160900 |
| 2024-01-16 | 58.77 | $19.66 | 271608 |
| 2024-01-15 | 59.55 | $19.73 | 134115 |
| 2024-01-12 | 57.42 | $19.45 | 461400 |
| 2024-01-11 | 49.39 | $18.56 | 225918 |
| 2024-01-10 | 49.39 | $18.56 | 121609 |
| 2024-01-09 | 48.61 | $18.48 | 143900 |
| 2024-01-08 | 46.84 | $18.30 | 224044 |
| 2024-01-05 | 45.76 | $18.19 | 320600 |
| 2024-01-04 | 49.31 | $18.60 | 120331 |
| 2024-01-03 | 47.22 | $18.38 | 310800 |
| 2024-01-02 | 50.84 | $18.78 | 205600 |
| 2023-12-29 | 52.07 | $18.91 | 81834 |
| 2023-12-28 | 52.63 | $18.97 | 127015 |
| 2023-12-27 | 57.84 | $19.50 | 195400 |
| 2023-12-22 | 58.05 | $19.52 | 249800 |
| 2023-12-21 | 57.84 | $19.49 | 175940 |
| 2023-12-20 | 56.36 | $19.28 | 223847 |
| 2023-12-19 | 61.43 | $19.80 | 228048 |
| 2023-12-18 | 58.35 | $19.35 | 328000 |
| 2023-12-15 | 57.41 | $19.22 | 734145 |
| 2023-12-14 | 58.37 | $19.32 | 519000 |
| 2023-12-13 | 54.32 | $18.76 | 300602 |
| 2023-12-12 | 48.64 | $18.09 | 561917 |
| 2023-12-11 | 53.24 | $18.58 | 327605 |
| 2023-12-08 | 53.53 | $18.61 | 275228 |
| 2023-12-07 | 55.78 | $18.84 | 250600 |
| 2023-12-06 | 58.41 | $19.10 | 204600 |
| 2023-12-05 | 58.20 | $19.07 | 216200 |
| 2023-12-04 | 60.80 | $19.33 | 310200 |
| 2023-12-01 | 67.78 | $19.96 | 422324 |
| 2023-11-30 | 67.33 | $19.88 | 317400 |
| 2023-11-29 | 68.82 | $20.01 | 343232 |
| 2023-11-28 | 67.83 | $19.82 | 432000 |
| 2023-11-27 | 66.61 | $19.59 | 1.0M |
| 2023-11-24 | 64.20 | $19.16 | 453528 |
| 2023-11-23 | 65.14 | $19.25 | 138500 |
| 2023-11-22 | 64.09 | $19.06 | 602800 |
| 2023-11-21 | 60.98 | $18.53 | 725800 |
| 2023-11-20 | 57.48 | $18.00 | 628923 |
| 2023-11-17 | 48.34 | $16.90 | 273809 |
| 2023-11-16 | 51.29 | $17.21 | 402110 |
| 2023-11-15 | 45.71 | $16.66 | 270801 |
| 2023-11-14 | 46.08 | $16.70 | 372200 |
| 2023-11-13 | 45.35 | $16.63 | 312800 |
| 2023-11-10 | 54.50 | $17.55 | 658023 |
| 2023-11-09 | 63.05 | $18.20 | 733340 |
| 2023-11-08 | 53.45 | $17.30 | 469720 |
| 2023-11-07 | 56.71 | $17.51 | 318100 |
| 2023-11-06 | 58.00 | $17.59 | 212600 |
| 2023-11-03 | 57.19 | $17.52 | 628400 |
| 2023-11-02 | 54.72 | $17.31 | 384129 |
| 2023-11-01 | 50.45 | $16.98 | 531439 |
| 2023-10-31 | 50.05 | $16.95 | 577731 |
| 2023-10-30 | 50.71 | $17.00 | 224610 |
| 2023-10-27 | 52.41 | $17.13 | 375900 |
| 2023-10-26 | 50.46 | $16.97 | 515500 |
| 2023-10-25 | 48.20 | $16.79 | 181100 |
| 2023-10-24 | 52.64 | $17.14 | 442908 |
| 2023-10-23 | 52.78 | $17.15 | 260000 |
| 2023-10-20 | 50.66 | $16.97 | 579431 |
| 2023-10-19 | 48.59 | $16.80 | 182800 |
| 2023-10-18 | 46.84 | $16.66 | 279200 |
| 2023-10-17 | 46.23 | $16.61 | 323700 |
| 2023-10-16 | 40.43 | $16.17 | 184906 |
| 2023-10-13 | 42.50 | $16.38 | 464639 |
| 2023-10-12 | 35.45 | $15.91 | 245700 |
| 2023-10-11 | 39.35 | $16.31 | 132144 |
| 2023-10-10 | 38.22 | $16.24 | 215433 |
| 2023-10-06 | 34.93 | $16.04 | 153742 |
| 2023-10-05 | 32.53 | $15.90 | 118100 |
| 2023-10-04 | 29.91 | $15.75 | 182800 |
| 2023-10-03 | 29.04 | $15.70 | 255100 |
| 2023-10-02 | 28.01 | $15.64 | 176500 |
| 2023-09-29 | 30.15 | $15.95 | 780239 |
| 2023-09-28 | 29.82 | $15.93 | 472946 |
| 2023-09-27 | 26.55 | $15.73 | 278900 |
| 2023-09-26 | 29.49 | $16.18 | 191511 |
| 2023-09-25 | 33.56 | $16.70 | 375112 |
| 2023-09-22 | 35.35 | $16.90 | 233700 |
| 2023-09-21 | 36.17 | $16.99 | 309433 |
| 2023-09-20 | 38.54 | $17.24 | 216840 |
| 2023-09-19 | 37.77 | $17.19 | 150900 |
| 2023-09-18 | 40.80 | $17.50 | 231900 |
| 2023-09-15 | 41.10 | $17.53 | 1.6M |
| 2023-09-14 | 36.15 | $17.20 | 271622 |
| 2023-09-13 | 34.56 | $17.10 | 272317 |
| 2023-09-12 | 35.92 | $17.26 | 109046 |
| 2023-09-11 | 37.12 | $17.40 | 157942 |
| 2023-09-08 | 35.20 | $17.27 | 219113 |
| 2023-09-07 | 34.61 | $17.23 | 173029 |
| 2023-09-06 | 33.03 | $17.12 | 155344 |
| 2023-09-05 | 34.47 | $17.32 | 294500 |
| 2023-09-01 | 39.36 | $17.92 | 282700 |
| 2023-08-31 | 40.63 | $18.06 | 606709 |
| 2023-08-30 | 43.00 | $18.31 | 188700 |
| 2023-08-29 | 44.89 | $18.50 | 220600 |
| 2023-08-28 | 42.75 | $18.33 | 149439 |
| 2023-08-25 | 39.89 | $18.11 | 171200 |
| 2023-08-24 | 42.46 | $18.39 | 636024 |
| 2023-08-23 | 43.60 | $18.51 | 254930 |
| 2023-08-22 | 37.47 | $18.05 | 161413 |
| 2023-08-21 | 36.76 | $18.00 | 164100 |
| 2023-08-18 | 35.08 | $17.88 | 144126 |
| 2023-08-17 | 35.68 | $17.96 | 123200 |
| 2023-08-16 | 35.16 | $17.92 | 365203 |
| 2023-08-15 | 36.29 | $18.08 | 182100 |
| 2023-08-14 | 39.28 | $18.48 | 254329 |
| 2023-08-11 | 40.80 | $18.67 | 179700 |
| 2023-08-10 | 41.20 | $18.72 | 313429 |
| 2023-08-09 | 41.90 | $18.81 | 169209 |
| 2023-08-08 | 41.06 | $18.73 | 295900 |
| 2023-08-04 | 42.76 | $18.96 | 136900 |
| 2023-08-03 | 40.73 | $18.76 | 222300 |
| 2023-08-02 | 40.12 | $18.70 | 205700 |
| 2023-08-01 | 43.80 | $19.22 | 252400 |
| 2023-07-31 | 46.37 | $19.55 | 365800 |
| 2023-07-28 | 41.86 | $19.09 | 194019 |
| 2023-07-27 | 39.01 | $18.82 | 255800 |
| 2023-07-26 | 44.20 | $19.50 | 351722 |
| 2023-07-25 | 46.63 | $19.78 | 253300 |
| 2023-07-24 | 42.68 | $19.41 | 166800 |
| 2023-07-21 | 42.24 | $19.37 | 254400 |
| 2023-07-20 | 43.26 | $19.50 | 375224 |
| 2023-07-19 | 45.78 | $19.81 | 226549 |
| 2023-07-18 | 46.95 | $19.95 | 250000 |
| 2023-07-17 | 46.01 | $19.85 | 256814 |
| 2023-07-14 | 46.56 | $19.92 | 657800 |
| 2023-07-13 | 44.87 | $19.73 | 577800 |
| 2023-07-12 | 43.34 | $19.56 | 745100 |
| 2023-07-11 | 37.56 | $18.96 | 356600 |
| 2023-07-10 | 38.68 | $19.14 | 559500 |
| 2023-07-07 | 37.30 | $19.00 | 614004 |
| 2023-07-06 | 36.71 | $18.94 | 1.9M |
| 2023-07-05 | 31.68 | $18.44 | 4.3M |
| 2023-07-04 | 45.50 | $20.45 | 164700 |
| 2023-06-30 | 44.47 | $20.36 | 260900 |
| 2023-06-29 | 40.04 | $19.99 | 216200 |
| 2023-06-28 | 37.21 | $19.77 | 400802 |
| 2023-06-27 | 38.63 | $19.95 | 426145 |
| 2023-06-26 | 38.94 | $19.99 | 194200 |
| 2023-06-23 | 37.13 | $19.84 | 332442 |
| 2023-06-22 | 37.48 | $19.89 | 214100 |
| 2023-06-21 | 36.80 | $19.83 | 323409 |
| 2023-06-20 | 36.13 | $19.77 | 434443 |
| 2023-06-19 | 41.92 | $20.60 | 60022 |
| 2023-06-16 | 42.23 | $20.64 | 717919 |
| 2023-06-15 | 39.36 | $20.37 | 322136 |
| 2023-06-14 | 43.13 | $20.87 | 235414 |
| 2023-06-13 | 43.02 | $20.86 | 248943 |
| 2023-06-12 | 46.06 | $21.24 | 454615 |
| 2023-06-09 | 47.83 | $21.45 | 236410 |
| 2023-06-08 | 49.29 | $21.62 | 353000 |
| 2023-06-07 | 45.48 | $21.21 | 228641 |
| 2023-06-06 | 49.16 | $21.64 | 189300 |
| 2023-06-05 | 48.97 | $21.62 | 231300 |
| 2023-06-02 | 47.36 | $21.44 | 462400 |
| 2023-06-01 | 50.66 | $21.83 | 240931 |
| 2023-05-31 | 48.20 | $21.55 | 573032 |
| 2023-05-30 | 42.24 | $20.94 | 210200 |
| 2023-05-29 | 41.51 | $20.87 | 44811 |
| 2023-05-26 | 41.94 | $20.93 | 798703 |
| 2023-05-25 | 42.79 | $21.05 | 246500 |
| 2023-05-24 | 44.06 | $21.23 | 211529 |
| 2023-05-23 | 48.47 | $21.81 | 311000 |
| 2023-05-19 | 49.78 | $21.97 | 437407 |
| 2023-05-18 | 46.53 | $21.59 | 577748 |
| 2023-05-17 | 52.95 | $22.34 | 311603 |
| 2023-05-16 | 57.80 | $22.82 | 335000 |
| 2023-05-15 | 65.25 | $23.45 | 228041 |
| 2023-05-12 | 64.06 | $23.28 | 736434 |
| 2023-05-11 | 62.03 | $23.00 | 403336 |
| 2023-05-10 | 62.63 | $23.05 | 299118 |
| 2023-05-09 | 64.41 | $23.20 | 346524 |
| 2023-05-08 | 67.31 | $23.44 | 215724 |
| 2023-05-05 | 67.25 | $23.43 | 385300 |
| 2023-05-04 | 71.89 | $23.81 | 650900 |
| 2023-05-03 | 73.53 | $23.94 | 353302 |
| 2023-05-02 | 72.28 | $23.67 | 784742 |
| 2023-05-01 | 63.77 | $22.26 | 618412 |
| 2023-04-28 | 61.87 | $22.02 | 218000 |
| 2023-04-27 | 63.86 | $22.17 | 407703 |
| 2023-04-26 | 64.91 | $22.25 | 457411 |
| 2023-04-25 | 67.01 | $22.41 | 479700 |
| 2023-04-24 | 63.43 | $21.90 | 334743 |
| 2023-04-21 | 62.04 | $21.72 | 351800 |
| 2023-04-20 | 63.83 | $21.86 | 267242 |
| 2023-04-19 | 62.13 | $21.63 | 288734 |
| 2023-04-18 | 63.48 | $21.74 | 260028 |
| 2023-04-17 | 62.49 | $21.60 | 270500 |
| 2023-04-14 | 68.26 | $22.06 | 282000 |
| 2023-04-13 | 70.54 | $22.23 | 422335 |
| 2023-04-12 | 70.10 | $22.15 | 352036 |
| 2023-04-11 | 70.35 | $22.17 | 557600 |
| 2023-04-10 | 68.79 | $21.88 | 346700 |
| 2023-04-06 | 75.12 | $22.37 | 328023 |
| 2023-04-05 | 75.39 | $22.39 | 636810 |
| 2023-04-04 | 76.70 | $22.49 | 529900 |
| 2023-04-03 | 74.05 | $21.87 | 645100 |
| 2023-03-31 | 71.53 | $21.36 | 359749 |
| 2023-03-30 | 70.57 | $21.18 | 313800 |
| 2023-03-29 | 69.81 | $21.04 | 284700 |
| 2023-03-28 | 71.05 | $21.14 | 407835 |
| 2023-03-27 | 68.85 | $20.72 | 618101 |
| 2023-03-24 | 68.20 | $20.60 | 291905 |
| 2023-03-23 | 68.09 | $20.58 | 466901 |
| 2023-03-22 | 65.64 | $20.13 | 438406 |
| 2023-03-21 | 63.45 | $19.76 | 404800 |
| 2023-03-20 | 69.23 | $20.27 | 428921 |
| 2023-03-17 | 73.48 | $20.61 | 2.4M |
| 2023-03-16 | 65.35 | $19.24 | 428400 |
| 2023-03-15 | 66.62 | $19.33 | 1.0M |
| 2023-03-14 | 66.21 | $19.27 | 760900 |
| 2023-03-13 | 63.14 | $18.85 | 683600 |
| 2023-03-10 | 55.80 | $18.04 | 636811 |
| 2023-03-09 | 51.99 | $17.70 | 261600 |
| 2023-03-08 | 50.56 | $17.58 | 369000 |
| 2023-03-07 | 54.41 | $17.88 | 587738 |
| 2023-03-06 | 62.21 | $18.40 | 622309 |
| 2023-03-03 | 63.71 | $18.49 | 403500 |
| 2023-03-02 | 62.07 | $18.32 | 255209 |
| 2023-03-01 | 63.35 | $18.40 | 495232 |
| 2023-02-28 | 57.99 | $17.88 | 477922 |
| 2023-02-27 | 54.73 | $17.61 | 532441 |
| 2023-02-24 | 54.88 | $17.62 | 1.3M |
| 2023-02-23 | 45.33 | $16.95 | 334000 |
| 2023-02-22 | 46.31 | $17.02 | 547847 |
| 2023-02-21 | 48.42 | $17.17 | 471300 |
| 2023-02-17 | 49.13 | $17.22 | 246636 |
| 2023-02-16 | 50.83 | $17.34 | 222800 |
| 2023-02-15 | 50.56 | $17.32 | 769537 |
| 2023-02-14 | 51.09 | $17.36 | 501000 |
| 2023-02-13 | 46.96 | $17.05 | 433316 |
| 2023-02-10 | 46.83 | $17.04 | 384700 |
| 2023-02-09 | 47.29 | $17.08 | 295000 |
| 2023-02-08 | 49.52 | $17.27 | 278010 |
| 2023-02-07 | 50.71 | $17.37 | 490000 |
| 2023-02-06 | 48.96 | $17.22 | 217218 |
| 2023-02-03 | 49.40 | $17.26 | 745035 |
| 2023-02-02 | 53.06 | $17.58 | 607847 |
| 2023-02-01 | 58.05 | $17.97 | 534800 |
| 2023-01-31 | 56.45 | $17.81 | 363920 |
| 2023-01-30 | 57.89 | $17.92 | 458000 |
| 2023-01-27 | 59.19 | $18.02 | 327400 |
| 2023-01-26 | 63.10 | $18.31 | 542200 |
| 2023-01-25 | 68.10 | $18.65 | 353200 |
| 2023-01-24 | 66.15 | $18.39 | 275000 |
| 2023-01-23 | 64.15 | $18.14 | 315500 |
| 2023-01-20 | 65.62 | $18.24 | 396820 |
| 2023-01-19 | 68.78 | $18.45 | 1.1M |
| 2023-01-18 | 61.39 | $17.57 | 279400 |
| 2023-01-17 | 59.42 | $17.38 | 413645 |
| 2023-01-16 | 63.12 | $17.61 | 109100 |
| 2023-01-13 | 64.79 | $17.71 | 635805 |
| 2023-01-12 | 61.40 | $17.36 | 683900 |
| 2023-01-11 | 56.51 | $16.93 | 423828 |
| 2023-01-10 | 57.47 | $16.99 | 595000 |
| 2023-01-09 | 55.80 | $16.85 | 411500 |
| 2023-01-06 | 59.62 | $17.09 | 1.2M |
| 2023-01-05 | 60.61 | $17.15 | 554245 |
| 2023-01-04 | 58.43 | $16.95 | 584700 |
| 2023-01-03 | 56.00 | $16.74 | 322900 |
| 2023-01-02 | 50.52 | $16.32 | 134890 |
| 2022-12-30 | 50.52 | $16.32 | 134900 |
| 2022-12-29 | 51.34 | $16.38 | 196800 |
| 2022-12-28 | 52.71 | $16.48 | 188804 |
| 2022-12-23 | 54.21 | $16.59 | 399200 |
| 2022-12-22 | 55.16 | $16.66 | 158500 |
| 2022-12-21 | 53.84 | $16.54 | 314500 |
| 2022-12-20 | 53.97 | $16.55 | 283400 |
| 2022-12-19 | 49.85 | $16.18 | 248848 |
| 2022-12-16 | 54.07 | $16.52 | 708238 |
| 2022-12-15 | 52.85 | $16.41 | 283717 |
| 2022-12-14 | 56.50 | $16.69 | 407700 |
| 2022-12-13 | 56.90 | $16.72 | 423141 |
| 2022-12-12 | 56.01 | $16.63 | 337200 |
| 2022-12-09 | 57.13 | $16.72 | 313225 |
| 2022-12-08 | 60.30 | $16.97 | 446400 |
| 2022-12-07 | 62.01 | $17.10 | 433100 |
| 2022-12-06 | 60.03 | $16.86 | 269032 |
| 2022-12-05 | 59.53 | $16.80 | 259545 |
| 2022-12-02 | 63.97 | $17.15 | 564106 |
| 2022-12-01 | 64.23 | $17.17 | 998000 |
| 2022-11-30 | 62.79 | $16.97 | 811110 |
| 2022-11-29 | 62.72 | $16.96 | 474400 |
| 2022-11-28 | 58.99 | $16.46 | 921500 |
| 2022-11-25 | 66.30 | $17.04 | 238500 |
| 2022-11-24 | 67.39 | $17.12 | 220043 |
| 2022-11-23 | 67.00 | $17.06 | 641104 |
| 2022-11-22 | 66.50 | $16.98 | 760400 |
| 2022-11-21 | 65.04 | $16.75 | 541600 |
| 2022-11-18 | 68.10 | $17.00 | 414424 |
| 2022-11-17 | 67.10 | $16.83 | 325600 |
| 2022-11-16 | 66.93 | $16.80 | 336105 |
| 2022-11-15 | 67.49 | $16.85 | 349500 |
| 2022-11-14 | 68.82 | $16.97 | 550600 |
| 2022-11-11 | 71.60 | $17.22 | 497900 |
| 2022-11-10 | 69.99 | $16.87 | 593143 |
| 2022-11-09 | 66.87 | $16.26 | 439618 |
| 2022-11-08 | 68.19 | $16.38 | 623000 |
| 2022-11-07 | 60.97 | $15.20 | 203548 |
| 2022-11-04 | 61.19 | $15.22 | 445300 |
| 2022-11-03 | 51.04 | $14.03 | 282139 |
| 2022-11-02 | 51.80 | $14.10 | 657400 |
| 2022-11-01 | 60.02 | $14.78 | 130900 |
| 2022-10-31 | 58.45 | $14.61 | 170600 |
| 2022-10-28 | 60.30 | $14.75 | 138033 |
| 2022-10-27 | 58.98 | $14.60 | 165500 |
| 2022-10-26 | 61.17 | $14.77 | 194900 |
| 2022-10-25 | 59.58 | $14.58 | 212748 |
| 2022-10-24 | 57.85 | $14.38 | 264901 |
| 2022-10-21 | 57.59 | $14.35 | 261944 |
| 2022-10-20 | 52.00 | $13.75 | 173800 |
| 2022-10-19 | 49.57 | $13.52 | 149805 |
| 2022-10-18 | 53.23 | $13.85 | 121016 |
| 2022-10-17 | 52.01 | $13.73 | 192314 |
| 2022-10-14 | 49.72 | $13.51 | 372734 |
| 2022-10-13 | 52.77 | $13.79 | 364015 |
| 2022-10-12 | 53.77 | $13.88 | 297811 |
| 2022-10-11 | 52.03 | $13.70 | 363045 |
| 2022-10-07 | 52.66 | $13.76 | 241600 |
| 2022-10-06 | 63.00 | $14.62 | 181900 |
| 2022-10-05 | 61.75 | $14.47 | 168200 |
| 2022-10-04 | 63.51 | $14.60 | 218000 |
| 2022-10-03 | 61.43 | $14.34 | 220927 |
| 2022-09-30 | 59.12 | $14.07 | 342500 |
| 2022-09-29 | 54.21 | $13.56 | 191604 |
| 2022-09-28 | 53.05 | $13.45 | 293400 |
| 2022-09-27 | 46.12 | $12.86 | 451800 |
| 2022-09-26 | 45.47 | $12.81 | 440806 |
| 2022-09-23 | 45.89 | $12.85 | 436139 |
| 2022-09-22 | 50.18 | $13.24 | 259800 |
| 2022-09-21 | 51.47 | $13.35 | 324648 |
| 2022-09-20 | 49.33 | $13.16 | 212200 |
| 2022-09-19 | 51.60 | $13.36 | 248807 |
| 2022-09-16 | 48.80 | $13.11 | 1.4M |
| 2022-09-15 | 48.91 | $13.12 | 390815 |
| 2022-09-14 | 53.62 | $13.54 | 210631 |
| 2022-09-13 | 52.90 | $13.47 | 334744 |
| 2022-09-12 | 56.59 | $13.78 | 323500 |
| 2022-09-09 | 51.75 | $13.31 | 209328 |
| 2022-09-08 | 50.06 | $13.16 | 193200 |
| 2022-09-07 | 50.28 | $13.18 | 225700 |
| 2022-09-06 | 44.92 | $12.72 | 387921 |
| 2022-09-02 | 45.43 | $12.77 | 277900 |
| 2022-09-01 | 37.70 | $12.19 | 233119 |
| 2022-08-31 | 42.87 | $12.71 | 263100 |
| 2022-08-30 | 43.86 | $12.80 | 297400 |
| 2022-08-29 | 45.99 | $12.99 | 251200 |
| 2022-08-26 | 46.10 | $13.00 | 292300 |
| 2022-08-25 | 50.92 | $13.41 | 154945 |
| 2022-08-24 | 50.44 | $13.37 | 139300 |
| 2022-08-23 | 48.40 | $13.20 | 195110 |
| 2022-08-22 | 47.06 | $13.09 | 175449 |
| 2022-08-19 | 44.31 | $12.87 | 129600 |
| 2022-08-18 | 47.17 | $13.14 | 108700 |
| 2022-08-17 | 45.56 | $13.01 | 307715 |
| 2022-08-16 | 50.25 | $13.43 | 111400 |
| 2022-08-15 | 50.48 | $13.45 | 148000 |
| 2022-08-12 | 51.16 | $13.51 | 154021 |
| 2022-08-11 | 48.87 | $13.30 | 215933 |
| 2022-08-10 | 48.10 | $13.23 | 438028 |
| 2022-08-09 | 52.39 | $13.63 | 259010 |
| 2022-08-08 | 51.46 | $13.54 | 215829 |
| 2022-08-05 | 49.28 | $13.33 | 264000 |
| 2022-08-04 | 49.58 | $13.36 | 383143 |
| 2022-08-03 | 45.20 | $12.95 | 334315 |
| 2022-08-02 | 47.39 | $13.18 | 245100 |
| 2022-07-29 | 49.68 | $13.41 | 195400 |
| 2022-07-28 | 48.55 | $13.30 | 315900 |
| 2022-07-27 | 44.00 | $12.88 | 394938 |
| 2022-07-26 | 40.16 | $12.56 | 376720 |
| 2022-07-25 | 33.98 | $12.10 | 295321 |
| 2022-07-22 | 35.26 | $12.27 | 582706 |
| 2022-07-21 | 36.64 | $12.45 | 447242 |
| 2022-07-20 | 36.51 | $12.44 | 446924 |
| 2022-07-19 | 41.05 | $13.00 | 271500 |
| 2022-07-18 | 39.26 | $12.86 | 330716 |
| 2022-07-15 | 36.64 | $12.66 | 302100 |
| 2022-07-14 | 38.45 | $12.89 | 378308 |
| 2022-07-13 | 40.69 | $13.16 | 377300 |
| 2022-07-12 | 35.25 | $12.75 | 242000 |
| 2022-07-11 | 36.33 | $12.89 | 226605 |
| 2022-07-08 | 36.40 | $12.90 | 300532 |
| 2022-07-07 | 36.62 | $12.93 | 368040 |
| 2022-07-06 | 35.15 | $12.81 | 398700 |
| 2022-07-05 | 35.41 | $12.85 | 665805 |
| 2022-07-04 | 39.52 | $13.44 | 129122 |
| 2022-06-30 | 33.83 | $12.98 | 446400 |
| 2022-06-29 | 38.72 | $13.63 | 319902 |
| 2022-06-28 | 39.22 | $13.69 | 318500 |
| 2022-06-27 | 41.06 | $13.91 | 663200 |
| 2022-06-24 | 40.70 | $13.88 | 266900 |
| 2022-06-23 | 38.80 | $13.72 | 366043 |
| 2022-06-22 | 43.23 | $14.26 | 424346 |
| 2022-06-21 | 45.23 | $14.48 | 446800 |
| 2022-06-20 | 45.12 | $14.47 | 138200 |
| 2022-06-17 | 45.55 | $14.52 | 780643 |
| 2022-06-16 | 47.00 | $14.69 | 422920 |
| 2022-06-15 | 43.15 | $14.31 | 364600 |
| 2022-06-14 | 42.09 | $14.21 | 333200 |
| 2022-06-13 | 42.70 | $14.29 | 550439 |
| 2022-06-10 | 48.54 | $15.00 | 354145 |
| 2022-06-09 | 41.46 | $14.34 | 277612 |
| 2022-06-08 | 44.65 | $14.70 | 332617 |
| 2022-06-07 | 45.47 | $14.79 | 157242 |
| 2022-06-06 | 45.65 | $14.81 | 258204 |
| 2022-06-03 | 45.55 | $14.80 | 205500 |
| 2022-06-02 | 47.94 | $15.08 | 392638 |
| 2022-06-01 | 41.49 | $14.46 | 260400 |
| 2022-05-31 | 39.30 | $14.27 | 686200 |
| 2022-05-30 | 43.35 | $14.77 | 92532 |
| 2022-05-27 | 43.61 | $14.80 | 302300 |
| 2022-05-26 | 43.19 | $14.76 | 338334 |
| 2022-05-25 | 43.66 | $14.82 | 330200 |
| 2022-05-24 | 46.80 | $15.21 | 466100 |
| 2022-05-20 | 41.12 | $14.66 | 367422 |
| 2022-05-19 | 40.68 | $14.62 | 465103 |
| 2022-05-18 | 30.06 | $13.76 | 272907 |
| 2022-05-17 | 30.73 | $13.87 | 436027 |
| 2022-05-16 | 29.51 | $13.78 | 495939 |
| 2022-05-13 | 29.56 | $13.79 | 624200 |
| 2022-05-12 | 29.83 | $13.84 | 877100 |
| 2022-05-11 | 34.43 | $14.63 | 431000 |
| 2022-05-10 | 34.76 | $14.68 | 391709 |
| 2022-05-09 | 36.38 | $14.93 | 454849 |
| 2022-05-06 | 42.21 | $15.71 | 775940 |
| 2022-05-05 | 42.71 | $15.77 | 357837 |
| 2022-05-04 | 45.90 | $16.14 | 303100 |
| 2022-05-03 | 43.17 | $15.89 | 472038 |
| 2022-05-02 | 39.72 | $15.59 | 317712 |
| 2022-04-29 | 41.47 | $15.81 | 353400 |
| 2022-04-28 | 42.70 | $15.96 | 249800 |
| 2022-04-27 | 40.01 | $15.72 | 229947 |
| 2022-04-26 | 42.29 | $16.01 | 407316 |
| 2022-04-25 | 44.62 | $16.29 | 531300 |
| 2022-04-22 | 49.74 | $16.84 | 451907 |
| 2022-04-21 | 52.01 | $17.06 | 395825 |
| 2022-04-20 | 60.74 | $17.79 | 710800 |
| 2022-04-19 | 57.89 | $17.48 | 307800 |
| 2022-04-18 | 58.15 | $17.50 | 431842 |
| 2022-04-14 | 61.96 | $17.79 | 420509 |
| 2022-04-13 | 59.25 | $17.48 | 335300 |
| 2022-04-12 | 58.79 | $17.43 | 535132 |
| 2022-04-11 | 58.45 | $17.39 | 624519 |
| 2022-04-08 | 57.59 | $17.29 | 238907 |
| 2022-04-07 | 55.41 | $17.04 | 836700 |
| 2022-04-06 | 52.64 | $16.74 | 244717 |
| 2022-04-05 | 51.20 | $16.59 | 780100 |
| 2022-04-04 | 54.68 | $16.92 | 371439 |
| 2022-04-01 | 55.77 | $17.02 | 555420 |
| 2022-03-31 | 50.83 | $16.49 | 1.9M |
| 2022-03-30 | 50.04 | $16.41 | 763200 |
| 2022-03-29 | 48.34 | $16.24 | 809745 |
| 2022-03-28 | 47.95 | $16.20 | 262625 |
| 2022-03-25 | 50.61 | $16.49 | 460000 |
| 2022-03-24 | 52.13 | $16.65 | 1.1M |
| 2022-03-23 | 52.69 | $16.71 | 1.2M |
| 2022-03-22 | 50.22 | $16.42 | 579314 |
| 2022-03-21 | 52.37 | $16.66 | 1.3M |
| 2022-03-18 | 51.38 | $16.54 | 2.3M |
| 2022-03-17 | 66.02 | $17.89 | 900405 |
| 2022-03-16 | 64.82 | $17.72 | 385139 |
| 2022-03-15 | 64.61 | $17.69 | 461100 |
| 2022-03-14 | 63.72 | $17.56 | 544900 |
| 2022-03-11 | 72.20 | $18.20 | 504500 |
| 2022-03-10 | 75.95 | $18.45 | 600200 |
| 2022-03-09 | 73.20 | $17.93 | 956407 |
| 2022-03-08 | 73.20 | $17.93 | 889200 |
| 2022-03-07 | 73.09 | $17.91 | 654619 |
| 2022-03-04 | 70.16 | $17.39 | 560534 |
| 2022-03-03 | 67.78 | $17.02 | 429519 |
| 2022-03-02 | 65.52 | $16.70 | 270823 |
| 2022-03-01 | 65.66 | $16.71 | 510802 |
| 2022-02-28 | 56.53 | $15.65 | 403805 |
| 2022-02-25 | 56.43 | $15.64 | 420300 |
| 2022-02-24 | 56.94 | $15.68 | 500738 |
| 2022-02-23 | 58.08 | $15.77 | 268730 |
| 2022-02-22 | 55.65 | $15.51 | 296302 |
| 2022-02-18 | 58.11 | $15.71 | 438448 |
| 2022-02-17 | 62.02 | $16.01 | 619900 |
| 2022-02-16 | 61.19 | $15.91 | 233200 |
| 2022-02-15 | 58.99 | $15.65 | 258729 |
| 2022-02-14 | 60.88 | $15.80 | 314007 |
| 2022-02-11 | 58.43 | $15.51 | 573436 |
| 2022-02-10 | 50.86 | $14.76 | 279021 |
| 2022-02-09 | 53.45 | $14.97 | 212400 |
| 2022-02-08 | 53.57 | $14.98 | 540641 |
| 2022-02-07 | 48.86 | $14.56 | 193000 |
| 2022-02-04 | 43.12 | $14.12 | 220000 |
| 2022-02-03 | 42.85 | $14.10 | 373500 |
| 2022-02-02 | 43.97 | $14.21 | 312323 |
| 2022-02-01 | 42.41 | $14.09 | 196125 |
| 2022-01-31 | 41.76 | $14.04 | 250400 |
| 2022-01-28 | 39.19 | $13.84 | 283500 |
| 2022-01-27 | 38.55 | $13.79 | 465932 |
| 2022-01-26 | 40.68 | $14.05 | 572500 |
| 2022-01-25 | 44.85 | $14.51 | 487224 |
| 2022-01-24 | 46.32 | $14.66 | 504949 |
| 2022-01-21 | 45.41 | $14.58 | 455701 |
| 2022-01-20 | 47.01 | $14.75 | 397410 |
| 2022-01-19 | 52.16 | $15.25 | 437000 |
| 2022-01-18 | 41.59 | $14.38 | 308100 |
| 2022-01-17 | 44.83 | $14.68 | 45205 |
| 2022-01-14 | 44.70 | $14.67 | 206936 |
| 2022-01-13 | 46.33 | $14.82 | 245100 |
| 2022-01-12 | 50.16 | $15.15 | 259100 |
| 2022-01-11 | 50.05 | $15.14 | 1.4M |
| 2022-01-10 | 44.23 | $14.68 | 386846 |
| 2022-01-07 | 37.12 | $14.21 | 256931 |
| 2022-01-06 | 38.40 | $14.34 | 312101 |
| 2022-01-05 | 44.49 | $14.88 | 456600 |
| 2022-01-04 | 48.84 | $15.20 | 232800 |
| 2021-12-31 | 53.17 | $15.48 | 93025 |
| 2021-12-30 | 51.87 | $15.39 | 168732 |
| 2021-12-29 | 48.87 | $15.19 | 228400 |
| 2021-12-24 | 52.28 | $15.41 | 19000 |
| 2021-12-23 | 51.69 | $15.37 | 164600 |
| 2021-12-22 | 49.80 | $15.24 | 131900 |
| 2021-12-21 | 48.17 | $15.13 | 172800 |
| 2021-12-20 | 45.90 | $14.98 | 209300 |
| 2021-12-17 | 45.60 | $14.96 | 427126 |
| 2021-12-16 | 45.16 | $14.93 | 644700 |
| 2021-12-15 | 36.61 | $14.40 | 336808 |
| 2021-12-14 | 36.92 | $14.43 | 211401 |
| 2021-12-13 | 39.91 | $14.71 | 315900 |
| 2021-12-10 | 40.02 | $14.72 | 417800 |
| 2021-12-09 | 37.57 | $14.57 | 430144 |
| 2021-12-08 | 40.85 | $14.88 | 523122 |
| 2021-12-07 | 39.89 | $14.82 | 245900 |
| 2021-12-06 | 36.79 | $14.63 | 264912 |
| 2021-12-03 | 32.80 | $14.40 | 284920 |
| 2021-12-02 | 32.63 | $14.39 | 381900 |
| 2021-12-01 | 38.44 | $15.00 | 358600 |
| 2021-11-30 | 46.28 | $15.61 | 388936 |
| 2021-11-29 | 48.12 | $15.73 | 297439 |
| 2021-11-26 | 49.04 | $15.79 | 278742 |
| 2021-11-25 | 51.05 | $15.92 | 39418 |
| 2021-11-24 | 52.63 | $16.02 | 284100 |
| 2021-11-23 | 54.07 | $16.11 | 266635 |
| 2021-11-22 | 61.48 | $16.53 | 374726 |
| 2021-11-19 | 64.90 | $16.70 | 308000 |
| 2021-11-18 | 65.10 | $16.71 | 237700 |
| 2021-11-17 | 67.71 | $16.84 | 231234 |
| 2021-11-16 | 70.18 | $16.96 | 221000 |
| 2021-11-15 | 72.05 | $17.05 | 334509 |
| 2021-11-12 | 70.20 | $16.83 | 370228 |
| 2021-11-11 | 69.15 | $16.71 | 503400 |
| 2021-11-10 | 60.67 | $15.94 | 790600 |
| 2021-11-09 | 58.11 | $15.76 | 421330 |
| 2021-11-08 | 56.15 | $15.63 | 354900 |
| 2021-11-05 | 56.15 | $15.63 | 631200 |
| 2021-11-04 | 50.36 | $15.27 | 671800 |
| 2021-11-03 | 52.94 | $15.41 | 573940 |
| 2021-11-02 | 51.42 | $15.32 | 231200 |
| 2021-11-01 | 55.80 | $15.55 | 189502 |
| 2021-10-29 | 57.42 | $15.63 | 383546 |
| 2021-10-28 | 61.67 | $15.83 | 280600 |
| 2021-10-27 | 61.67 | $15.83 | 306010 |
| 2021-10-26 | 59.22 | $15.65 | 238424 |
| 2021-10-25 | 58.52 | $15.60 | 461911 |
| 2021-10-22 | 55.31 | $15.38 | 586000 |
| 2021-10-21 | 54.40 | $15.32 | 308901 |
| 2021-10-20 | 52.24 | $15.18 | 321500 |
| 2021-10-19 | 50.15 | $15.05 | 428808 |
| 2021-10-18 | 51.13 | $15.11 | 343404 |
| 2021-10-15 | 53.10 | $15.23 | 229700 |
| 2021-10-14 | 54.09 | $15.29 | 237600 |
| 2021-10-13 | 50.12 | $15.02 | 295300 |
| 2021-10-12 | 44.92 | $14.71 | 232320 |
| 2021-10-08 | 41.36 | $14.52 | 241200 |
| 2021-10-07 | 41.63 | $14.54 | 190525 |
| 2021-10-06 | 43.09 | $14.65 | 368202 |
| 2021-10-05 | 36.97 | $14.33 | 510500 |
| 2021-10-04 | 33.12 | $14.15 | 222449 |
| 2021-10-01 | 32.25 | $14.11 | 237000 |
| 2021-09-30 | 33.49 | $14.23 | 421400 |
| 2021-09-29 | 31.82 | $14.15 | 489836 |
| 2021-09-28 | 33.95 | $14.36 | 936516 |
| 2021-09-27 | 32.31 | $14.28 | 256744 |
| 2021-09-24 | 32.50 | $14.30 | 365022 |
| 2021-09-23 | 32.78 | $14.33 | 517748 |
| 2021-09-22 | 38.35 | $14.87 | 496212 |
| 2021-09-21 | 41.32 | $15.11 | 364944 |
| 2021-09-20 | 40.59 | $15.07 | 300500 |
| 2021-09-17 | 40.83 | $15.09 | 694327 |
| 2021-09-16 | 41.77 | $15.17 | 476732 |
| 2021-09-15 | 45.10 | $15.44 | 167009 |
| 2021-09-14 | 44.32 | $15.39 | 197228 |
| 2021-09-13 | 42.61 | $15.28 | 335329 |
| 2021-09-10 | 38.02 | $15.00 | 214600 |
| 2021-09-09 | 40.09 | $15.19 | 177121 |
| 2021-09-08 | 41.91 | $15.35 | 142300 |
| 2021-09-07 | 40.79 | $15.28 | 174600 |
| 2021-09-03 | 44.02 | $15.56 | 323400 |
| 2021-09-02 | 37.29 | $15.16 | 151800 |
| 2021-09-01 | 38.28 | $15.25 | 229322 |
| 2021-08-31 | 40.06 | $15.41 | 188100 |
| 2021-08-30 | 37.46 | $15.26 | 277100 |
| 2021-08-27 | 40.22 | $15.51 | 307109 |
| 2021-08-26 | 34.15 | $15.18 | 179302 |
| 2021-08-25 | 32.16 | $15.08 | 331943 |
| 2021-08-24 | 33.50 | $15.22 | 270013 |
| 2021-08-23 | 33.50 | $15.22 | 284200 |
| 2021-08-20 | 28.91 | $14.98 | 164945 |
| 2021-08-19 | 29.15 | $15.01 | 525039 |
| 2021-08-18 | 31.91 | $15.34 | 648923 |
| 2021-08-17 | 33.84 | $15.55 | 357512 |
| 2021-08-16 | 34.51 | $15.62 | 426910 |
| 2021-08-13 | 34.33 | $15.61 | 427412 |
| 2021-08-12 | 26.52 | $15.19 | 290400 |
| 2021-08-11 | 27.48 | $15.32 | 254149 |
| 2021-08-10 | 26.70 | $15.28 | 469200 |
| 2021-08-09 | 28.59 | $15.54 | 361000 |
| 2021-08-06 | 32.65 | $16.02 | 285200 |
| 2021-08-05 | 36.43 | $16.39 | 282900 |
| 2021-08-04 | 42.80 | $16.89 | 384134 |
| 2021-08-03 | 44.89 | $17.03 | 282731 |
| 2021-07-30 | 44.52 | $17.01 | 1.1M |
| 2021-07-29 | 42.71 | $16.91 | 542642 |
| 2021-07-28 | 39.71 | $16.75 | 190834 |
| 2021-07-27 | 36.77 | $16.60 | 184300 |
| 2021-07-26 | 37.23 | $16.64 | 211803 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.04
2026-07-22
Close Price
$41.51
Vol: 328734
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -61.04 | $41.51 | 328734 |
| 2026-07-21 | -68.18 | $41.18 | 620502 |
| 2026-07-20 | -90.95 | $39.47 | 141300 |
| 2026-07-17 | -89.15 | $39.65 | 209200 |
| 2026-07-16 | -97.06 | $39.42 | 566149 |
| 2026-07-15 | -95.51 | $40.43 | 472507 |
| 2026-07-14 | -96.16 | $40.59 | 498800 |
| 2026-07-13 | -95.72 | $40.65 | 551616 |
| 2026-07-10 | -93.60 | $41.48 | 260300 |
| 2026-07-09 | -88.59 | $42.13 | 625412 |
| 2026-07-08 | -94.37 | $41.38 | 458400 |
| 2026-07-07 | -95.79 | $42.71 | 822900 |
| 2026-07-06 | -90.87 | $43.87 | 770004 |
| 2026-07-03 | -78.75 | $45.17 | 114000 |
| 2026-07-02 | -85.37 | $44.46 | 699700 |
| 2026-06-30 | -88.43 | $44.91 | 522200 |
| 2026-06-29 | -83.86 | $45.36 | 434400 |
| 2026-06-26 | -80.61 | $45.68 | 389747 |
| 2026-06-25 | -91.27 | $44.63 | 350100 |
| 2026-06-24 | -91.07 | $44.65 | 486648 |
| 2026-06-23 | -79.90 | $45.75 | 457600 |
| 2026-06-22 | -57.46 | $47.96 | 700400 |
| 2026-06-19 | -62.34 | $47.48 | 278711 |
| 2026-06-18 | -44.37 | $49.25 | 618800 |
| 2026-06-17 | -27.61 | $50.90 | 327219 |
| 2026-06-16 | -7.91 | $51.57 | 365221 |
| 2026-06-15 | -19.72 | $50.57 | 354800 |
| 2026-06-12 | -58.32 | $47.30 | 395100 |
| 2026-06-11 | -81.34 | $45.63 | 335600 |
| 2026-06-10 | -99.16 | $43.86 | 557236 |
| 2026-06-09 | -88.73 | $46.06 | 359139 |
| 2026-06-08 | -97.97 | $47.10 | 568300 |
| 2026-06-05 | -97.84 | $47.12 | 342942 |
| 2026-06-04 | -68.77 | $50.25 | 214148 |
| 2026-06-03 | -84.12 | $49.08 | 406844 |
| 2026-06-02 | -58.66 | $51.02 | 250704 |
| 2026-06-01 | -75.59 | $49.73 | 199012 |
| 2026-05-29 | -53.94 | $51.38 | 1.7M |
| 2026-05-28 | -79.27 | $49.45 | 366400 |
| 2026-05-27 | -79.40 | $49.44 | 436335 |
| 2026-05-26 | -59.06 | $50.99 | 209100 |
| 2026-05-25 | -53.15 | $51.44 | 96200 |
| 2026-05-22 | -83.46 | $49.18 | 178100 |
| 2026-05-21 | -85.23 | $49.04 | 172124 |
| 2026-05-20 | -79.82 | $49.48 | 369800 |
| 2026-05-19 | -91.10 | $48.78 | 355003 |
| 2026-05-15 | -87.36 | $50.08 | 332800 |
| 2026-05-14 | -65.16 | $52.60 | 375590 |
| 2026-05-13 | -54.71 | $53.73 | 155522 |
| 2026-05-12 | -48.98 | $54.35 | 294000 |
| 2026-05-11 | -47.78 | $54.48 | 391100 |
| 2026-05-08 | -65.43 | $52.57 | 461414 |
| 2026-05-07 | -78.93 | $51.11 | 529702 |
| 2026-05-06 | -63.03 | $52.83 | 343628 |
| 2026-05-05 | -96.58 | $49.20 | 201019 |
| 2026-05-04 | -97.04 | $49.15 | 352900 |
| 2026-05-01 | -93.85 | $49.89 | 215020 |
| 2026-04-30 | -97.96 | $50.03 | 1.1M |
| 2026-04-29 | -98.57 | $49.97 | 645100 |
| 2026-04-28 | -86.48 | $51.46 | 462300 |
| 2026-04-27 | -58.88 | $53.12 | 528637 |
| 2026-04-24 | -35.46 | $55.20 | 431300 |
| 2026-04-23 | -37.18 | $54.91 | 591800 |
| 2026-04-22 | -33.80 | $55.34 | 399248 |
| 2026-04-21 | -39.96 | $54.14 | 403300 |
| 2026-04-20 | -8.66 | $58.42 | 307600 |
| 2026-04-17 | -8.09 | $58.43 | 695012 |
| 2026-04-16 | -18.87 | $56.05 | 355700 |
| 2026-04-15 | -25.44 | $55.12 | 324341 |
| 2026-04-14 | -24.38 | $55.27 | 310000 |
| 2026-04-13 | -30.25 | $54.44 | 301600 |
| 2026-04-10 | -29.40 | $54.56 | 441500 |
| 2026-04-09 | -27.94 | $54.81 | 240906 |
| 2026-04-08 | -21.82 | $55.68 | 776213 |
| 2026-04-07 | -29.92 | $55.79 | 593328 |
| 2026-04-06 | -32.35 | $55.40 | 470520 |
| 2026-04-02 | -28.17 | $56.07 | 392421 |
| 2026-04-01 | -29.98 | $55.78 | 555510 |
| 2026-03-31 | -51.81 | $52.97 | 531100 |
| 2026-03-30 | -75.11 | $49.14 | 395600 |
| 2026-03-27 | -79.37 | $48.86 | 285900 |
| 2026-03-26 | -86.98 | $47.30 | 323600 |
| 2026-03-25 | -83.60 | $48.01 | 506600 |
| 2026-03-24 | -85.12 | $47.69 | 346206 |
| 2026-03-23 | -87.65 | $47.16 | 507700 |
| 2026-03-20 | -97.38 | $45.12 | 956219 |
| 2026-03-19 | -92.75 | $47.50 | 792600 |
| 2026-03-18 | -98.55 | $50.55 | 453013 |
| 2026-03-17 | -94.73 | $54.40 | 258831 |
| 2026-03-16 | -89.12 | $55.06 | 437900 |
| 2026-03-13 | -89.68 | $55.37 | 545335 |
| 2026-03-12 | -76.21 | $57.34 | 444310 |
| 2026-03-11 | -66.91 | $58.34 | 328700 |
| 2026-03-10 | -57.71 | $59.33 | 251333 |
| 2026-03-09 | -61.15 | $58.96 | 511103 |
| 2026-03-06 | -59.80 | $58.52 | 501500 |
| 2026-03-05 | -52.71 | $58.84 | 384843 |
| 2026-03-04 | -42.88 | $60.09 | 373023 |
| 2026-03-03 | -42.17 | $60.18 | 421900 |
| 2026-03-02 | -2.24 | $65.25 | 264000 |
| 2026-02-27 | -7.02 | $64.63 | 583018 |
| 2026-02-26 | -1.01 | $64.36 | 304000 |
| 2026-02-25 | -13.91 | $62.66 | 141500 |
| 2026-02-24 | -16.89 | $62.31 | 277540 |
| 2026-02-23 | -30.65 | $61.26 | 368400 |
| 2026-02-20 | -42.86 | $59.73 | 614903 |
| 2026-02-19 | -61.29 | $57.42 | 415328 |
| 2026-02-18 | -43.58 | $59.64 | 409535 |
| 2026-02-17 | -59.22 | $57.68 | 302820 |
| 2026-02-13 | -55.31 | $58.17 | 295400 |
| 2026-02-12 | -82.04 | $54.82 | 815300 |
| 2026-02-11 | -43.81 | $59.61 | 389600 |
| 2026-02-10 | -54.75 | $58.24 | 266400 |
| 2026-02-09 | -63.29 | $57.17 | 296200 |
| 2026-02-06 | -83.16 | $54.68 | 388000 |
| 2026-02-05 | -96.49 | $53.01 | 346746 |
| 2026-02-04 | -67.14 | $56.13 | 450500 |
| 2026-02-03 | -62.66 | $54.98 | 577538 |
| 2026-02-02 | -75.29 | $52.94 | 540340 |
| 2026-01-30 | -70.52 | $53.69 | 846519 |
| 2026-01-29 | -19.16 | $61.65 | 760300 |
| 2026-01-28 | -9.05 | $63.47 | 460600 |
| 2026-01-27 | -14.38 | $62.51 | 387400 |
| 2026-01-26 | -14.83 | $62.43 | 476243 |
| 2026-01-23 | -7.48 | $61.93 | 442100 |
| 2026-01-22 | -1.92 | $62.40 | 442800 |
| 2026-01-21 | -14.04 | $59.89 | 1.1M |
| 2026-01-20 | -4.01 | $60.51 | 538100 |
| 2026-01-19 | -0.26 | $58.73 | 111117 |
| 2026-01-16 | -1.26 | $57.31 | 530046 |
| 2026-01-15 | -7.25 | $56.69 | 422533 |
| 2026-01-14 | -8.02 | $56.61 | 448508 |
| 2026-01-13 | -6.18 | $56.80 | 560500 |
| 2026-01-12 | -2.60 | $55.69 | 764400 |
| 2026-01-09 | -10.90 | $53.71 | 382501 |
| 2026-01-08 | -8.96 | $52.75 | 333129 |
| 2026-01-07 | -2.75 | $53.18 | 635000 |
| 2026-01-06 | -18.75 | $50.87 | 639206 |
| 2026-01-05 | -54.23 | $48.94 | 525300 |
| 2026-01-02 | -64.15 | $48.40 | 343171 |
| 2025-12-31 | -60.11 | $48.62 | 177536 |
| 2025-12-30 | -48.16 | $49.27 | 482300 |
| 2025-12-29 | -57.90 | $48.74 | 291300 |
| 2025-12-24 | -21.14 | $50.74 | 74600 |
| 2025-12-23 | -12.50 | $51.21 | 239635 |
| 2025-12-22 | -20.04 | $50.80 | 689400 |
| 2025-12-19 | -2.87 | $51.02 | 1.5M |
| 2025-12-18 | -27.72 | $49.02 | 537721 |
| 2025-12-17 | -32.08 | $48.80 | 855900 |
| 2025-12-16 | -22.77 | $49.27 | 505623 |
| 2025-12-15 | -47.82 | $47.79 | 555610 |
| 2025-12-12 | -13.24 | $49.64 | 807308 |
| 2025-12-11 | -5.38 | $49.46 | 511500 |
| 2025-12-10 | -12.48 | $48.64 | 404130 |
| 2025-12-09 | -23.06 | $48.08 | 560300 |
| 2025-12-08 | -53.12 | $46.49 | 446000 |
| 2025-12-05 | -44.23 | $46.96 | 281931 |
| 2025-12-04 | -27.44 | $47.78 | 259300 |
| 2025-12-03 | -26.90 | $47.53 | 235300 |
| 2025-12-02 | -26.60 | $47.55 | 325617 |
| 2025-12-01 | -14.89 | $48.32 | 415700 |
| 2025-11-28 | -4.62 | $48.71 | 287300 |
| 2025-11-27 | -6.51 | $48.03 | 64742 |
| 2025-11-26 | -3.46 | $48.02 | 325900 |
| 2025-11-25 | -10.33 | $47.32 | 240000 |
| 2025-11-24 | -7.02 | $47.49 | 511844 |
| 2025-11-21 | -46.98 | $45.44 | 367800 |
| 2025-11-20 | -46.39 | $45.47 | 671228 |
| 2025-11-19 | -39.97 | $46.55 | 377037 |
| 2025-11-18 | -58.78 | $45.35 | 308700 |
| 2025-11-17 | -73.12 | $44.79 | 237546 |
| 2025-11-14 | -76.89 | $45.44 | 590100 |
| 2025-11-13 | -74.90 | $45.89 | 333612 |
| 2025-11-12 | -71.46 | $46.73 | 748622 |
| 2025-11-11 | -81.07 | $45.38 | 560200 |
| 2025-11-10 | -81.71 | $45.29 | 1.1M |
| 2025-11-07 | -84.91 | $44.84 | 650600 |
| 2025-11-06 | -92.11 | $43.86 | 679800 |
| 2025-11-05 | -93.32 | $44.16 | 253701 |
| 2025-11-04 | -97.52 | $43.50 | 433332 |
| 2025-11-03 | -89.45 | $44.77 | 328402 |
| 2025-10-31 | -87.98 | $45.00 | 2.1M |
| 2025-10-30 | -83.98 | $45.63 | 520200 |
| 2025-10-29 | -91.04 | $44.52 | 570900 |
| 2025-10-28 | -91.99 | $44.37 | 508137 |
| 2025-10-27 | -92.18 | $44.34 | 673334 |
| 2025-10-24 | -96.06 | $46.65 | 795900 |
| 2025-10-23 | -97.35 | $47.09 | 639445 |
| 2025-10-22 | -85.83 | $48.48 | 762400 |
| 2025-10-21 | -97.02 | $47.77 | 964000 |
| 2025-10-20 | -75.18 | $52.72 | 541538 |
| 2025-10-17 | -66.59 | $52.80 | 692900 |
| 2025-10-16 | -24.06 | $56.28 | 638000 |
| 2025-10-15 | -40.87 | $54.32 | 492542 |
| 2025-10-14 | -45.30 | $53.83 | 638302 |
| 2025-10-10 | -55.33 | $52.72 | 786403 |
| 2025-10-09 | -55.06 | $52.75 | 761923 |
| 2025-10-08 | -17.99 | $56.85 | 614000 |
| 2025-10-07 | -1.70 | $57.01 | 541600 |
| 2025-10-06 | -8.43 | $56.36 | 612519 |
| 2025-10-03 | -22.39 | $55.03 | 525800 |
| 2025-10-02 | -17.03 | $55.36 | 720800 |
| 2025-10-01 | -9.56 | $56.03 | 402300 |
| 2025-09-30 | -4.14 | $55.78 | 533338 |
| 2025-09-29 | -0.29 | $54.60 | 379100 |
| 2025-09-26 | -0.65 | $53.51 | 269339 |
| 2025-09-25 | -5.17 | $52.38 | 552224 |
| 2025-09-24 | -15.39 | $51.27 | 536500 |
| 2025-09-23 | -5.01 | $52.05 | 600600 |
| 2025-09-22 | -11.86 | $51.34 | 467600 |
| 2025-09-19 | -1.61 | $51.32 | 886236 |
| 2025-09-18 | -22.31 | $49.30 | 274100 |
| 2025-09-17 | -27.10 | $48.83 | 294600 |
| 2025-09-16 | -31.46 | $48.31 | 424115 |
| 2025-09-15 | -6.23 | $50.82 | 396600 |
| 2025-09-12 | -3.93 | $49.80 | 359500 |
| 2025-09-11 | -1.45 | $49.62 | 205003 |
| 2025-09-10 | -1.27 | $49.28 | 357300 |
| 2025-09-09 | -13.73 | $47.96 | 607845 |
| 2025-09-08 | -2.33 | $48.37 | 342741 |
| 2025-09-05 | -5.77 | $47.59 | 335000 |
| 2025-09-04 | -1.82 | $46.32 | 431909 |
| 2025-09-03 | -2.00 | $45.88 | 816200 |
| 2025-09-02 | -12.20 | $44.85 | 424246 |
| 2025-08-29 | -1.65 | $44.13 | 235600 |
| 2025-08-28 | -6.25 | $42.97 | 344200 |
| 2025-08-27 | -8.36 | $42.84 | 288900 |
| 2025-08-26 | -6.42 | $42.94 | 875140 |
| 2025-08-25 | -8.23 | $42.65 | 208700 |
| 2025-08-22 | -7.13 | $42.71 | 300704 |
| 2025-08-21 | -8.96 | $42.61 | 451610 |
| 2025-08-20 | -22.12 | $41.89 | 290300 |
| 2025-08-19 | -27.79 | $41.58 | 264300 |
| 2025-08-18 | -10.42 | $42.53 | 192900 |
| 2025-08-15 | -15.17 | $42.19 | 363800 |
| 2025-08-14 | -12.92 | $42.30 | 306325 |
| 2025-08-13 | -7.08 | $42.42 | 183628 |
| 2025-08-12 | -5.72 | $42.35 | 333516 |
| 2025-08-11 | -3.98 | $42.22 | 370200 |
| 2025-08-08 | -7.81 | $41.87 | 385000 |
| 2025-08-07 | -0.34 | $41.75 | 415911 |
| 2025-08-06 | -7.23 | $40.80 | 516147 |
| 2025-08-05 | -1.43 | $40.55 | 622438 |
| 2025-08-01 | -17.41 | $38.53 | 253600 |
| 2025-07-31 | -20.76 | $38.38 | 297300 |
| 2025-07-30 | -21.04 | $38.30 | 411827 |
| 2025-07-29 | -18.77 | $38.36 | 175203 |
| 2025-07-28 | -26.14 | $37.93 | 225739 |
| 2025-07-25 | -18.53 | $38.30 | 286900 |
| 2025-07-24 | -23.30 | $38.04 | 193143 |
| 2025-07-23 | -13.03 | $38.60 | 325500 |
| 2025-07-22 | -5.50 | $39.01 | 384800 |
| 2025-07-21 | -10.36 | $38.10 | 423000 |
| 2025-07-18 | -21.35 | $37.58 | 329003 |
| 2025-07-17 | -29.18 | $37.21 | 206700 |
| 2025-07-16 | -17.76 | $37.75 | 374300 |
| 2025-07-15 | -18.18 | $37.73 | 277000 |
| 2025-07-14 | -21.35 | $37.58 | 369425 |
| 2025-07-11 | -0.70 | $38.14 | 417130 |
| 2025-07-10 | -18.77 | $36.63 | 287300 |
| 2025-07-09 | -24.34 | $36.44 | 315400 |
| 2025-07-08 | -56.89 | $35.33 | 427800 |
| 2025-07-07 | -1.47 | $37.22 | 464000 |
| 2025-07-04 | -44.32 | $35.38 | 135600 |
| 2025-07-03 | -65.79 | $35.16 | 129524 |
| 2025-07-02 | -76.32 | $34.76 | 307247 |
| 2025-06-30 | -70.00 | $35.00 | 163300 |
| 2025-06-27 | -88.42 | $34.30 | 292525 |
| 2025-06-26 | -70.00 | $35.07 | 177200 |
| 2025-06-25 | -73.78 | $34.93 | 261416 |
| 2025-06-24 | -72.43 | $34.98 | 436833 |
| 2025-06-23 | -59.94 | $35.61 | 233247 |
| 2025-06-20 | -65.79 | $35.41 | 642743 |
| 2025-06-19 | -66.96 | $35.37 | 71200 |
| 2025-06-18 | -56.20 | $35.62 | 276916 |
| 2025-06-17 | -53.05 | $35.66 | 127500 |
| 2025-06-16 | -38.91 | $35.80 | 289833 |
| 2025-06-13 | -20.03 | $36.43 | 357037 |
| 2025-06-12 | -28.01 | $35.94 | 240200 |
| 2025-06-11 | -37.34 | $35.36 | 206200 |
| 2025-06-10 | -41.00 | $35.13 | 356700 |
| 2025-06-09 | -33.28 | $35.56 | 291428 |
| 2025-06-06 | -34.07 | $35.51 | 364500 |
| 2025-06-05 | -23.77 | $36.16 | 405800 |
| 2025-06-04 | -6.86 | $36.78 | 382215 |
| 2025-06-03 | -6.00 | $36.83 | 371400 |
| 2025-06-02 | -2.06 | $37.06 | 410733 |
| 2025-05-30 | -8.15 | $35.07 | 938237 |
| 2025-05-29 | -9.35 | $34.84 | 250425 |
| 2025-05-28 | -11.17 | $34.77 | 315100 |
| 2025-05-27 | -22.08 | $34.35 | 288849 |
| 2025-05-26 | -2.34 | $35.11 | 88800 |
| 2025-05-23 | -8.31 | $34.88 | 404100 |
| 2025-05-22 | -10.92 | $34.45 | 595100 |
| 2025-05-21 | -5.43 | $34.61 | 502845 |
| 2025-05-20 | -8.50 | $34.01 | 363537 |
| 2025-05-16 | -47.59 | $32.63 | 344900 |
| 2025-05-15 | -56.94 | $32.30 | 365400 |
| 2025-05-14 | -74.79 | $31.67 | 282628 |
| 2025-05-13 | -54.96 | $32.37 | 323531 |
| 2025-05-12 | -81.36 | $31.43 | 547934 |
| 2025-05-09 | -10.90 | $33.90 | 551200 |
| 2025-05-08 | -22.22 | $33.05 | 557000 |
| 2025-05-07 | -4.98 | $33.18 | 484500 |
| 2025-05-06 | -2.70 | $33.31 | 420900 |
| 2025-05-05 | -13.59 | $32.61 | 191600 |
| 2025-05-02 | -24.84 | $31.89 | 264811 |
| 2025-05-01 | -15.47 | $32.49 | 236100 |
| 2025-04-30 | -6.88 | $33.04 | 1.3M |
| 2025-04-29 | -11.88 | $32.72 | 373200 |
| 2025-04-28 | -12.34 | $32.69 | 363900 |
| 2025-04-25 | -17.03 | $32.39 | 496130 |
| 2025-04-24 | -16.88 | $32.40 | 303339 |
| 2025-04-23 | -26.56 | $31.78 | 405300 |
| 2025-04-22 | -25.94 | $31.82 | 276600 |
| 2025-04-21 | -14.69 | $32.54 | 156637 |
| 2025-04-17 | -18.15 | $32.31 | 330345 |
| 2025-04-16 | -9.39 | $32.87 | 562700 |
| 2025-04-15 | -3.23 | $32.48 | 221800 |
| 2025-04-14 | -19.35 | $31.58 | 386919 |
| 2025-04-11 | -3.60 | $31.10 | 674708 |
| 2025-04-10 | -4.17 | $30.53 | 455146 |
| 2025-04-09 | -50.00 | $28.79 | 698606 |
| 2025-04-08 | -88.70 | $27.44 | 267629 |
| 2025-04-07 | -62.93 | $27.75 | 325600 |
| 2025-04-04 | -46.02 | $28.19 | 467944 |
| 2025-04-03 | -18.33 | $29.58 | 649527 |
| 2025-04-02 | -7.97 | $30.10 | 383200 |
| 2025-04-01 | -10.76 | $29.96 | 337000 |
| 2025-03-31 | -2.59 | $30.37 | 253628 |
| 2025-03-28 | -10.04 | $29.96 | 167427 |
| 2025-03-27 | -3.91 | $30.26 | 305700 |
| 2025-03-26 | -15.13 | $29.67 | 169100 |
| 2025-03-25 | -4.52 | $30.21 | 304700 |
| 2025-03-24 | -7.26 | $29.44 | 475500 |
| 2025-03-21 | -6.88 | $29.14 | 409700 |
| 2025-03-20 | -18.67 | $28.66 | 205433 |
| 2025-03-19 | -19.41 | $28.63 | 240606 |
| 2025-03-18 | -17.69 | $28.70 | 744800 |
| 2025-03-17 | -2.51 | $28.85 | 347319 |
| 2025-03-14 | -18.60 | $28.37 | 328439 |
| 2025-03-13 | -30.10 | $28.02 | 545000 |
| 2025-03-12 | -54.25 | $27.29 | 384200 |
| 2025-03-11 | -50.24 | $27.46 | 647233 |
| 2025-03-10 | -86.79 | $25.91 | 702231 |
| 2025-03-07 | -77.12 | $26.32 | 638000 |
| 2025-03-06 | -67.45 | $26.73 | 243000 |
| 2025-03-05 | -59.67 | $27.06 | 429700 |
| 2025-03-04 | -68.63 | $26.68 | 432300 |
| 2025-03-03 | -83.02 | $26.07 | 327100 |
| 2025-02-28 | -73.35 | $26.48 | 700430 |
| 2025-02-27 | -95.60 | $25.90 | 338721 |
| 2025-02-26 | -74.35 | $26.72 | 556518 |
| 2025-02-25 | -86.27 | $26.26 | 1.1M |
| 2025-02-24 | -84.05 | $26.48 | 237835 |
| 2025-02-21 | -84.59 | $26.46 | 591143 |
| 2025-02-20 | -70.00 | $27.00 | 981000 |
| 2025-02-19 | -49.73 | $27.75 | 454300 |
| 2025-02-18 | -41.62 | $28.05 | 356545 |
| 2025-02-14 | -44.32 | $27.95 | 268200 |
| 2025-02-13 | -15.95 | $29.00 | 154300 |
| 2025-02-12 | -11.35 | $29.17 | 399700 |
| 2025-02-11 | -24.12 | $28.25 | 475619 |
| 2025-02-10 | -12.22 | $28.62 | 253837 |
| 2025-02-07 | -9.96 | $28.33 | 183200 |
| 2025-02-06 | -12.79 | $28.14 | 146600 |
| 2025-02-05 | -13.95 | $28.11 | 176342 |
| 2025-02-04 | -13.57 | $27.80 | 544534 |
| 2025-02-03 | -35.29 | $27.21 | 340742 |
| 2025-01-31 | -51.47 | $26.88 | 515909 |
| 2025-01-30 | -48.53 | $26.94 | 363500 |
| 2025-01-29 | -65.20 | $26.60 | 192346 |
| 2025-01-28 | -47.30 | $26.88 | 194748 |
| 2025-01-27 | -66.22 | $26.46 | 209140 |
| 2025-01-24 | -47.30 | $26.88 | 267300 |
| 2025-01-23 | -42.34 | $26.99 | 292117 |
| 2025-01-22 | -19.82 | $27.49 | 321332 |
| 2025-01-21 | -26.58 | $27.34 | 366700 |
| 2025-01-20 | -22.97 | $27.42 | 53100 |
| 2025-01-17 | -39.64 | $27.05 | 200217 |
| 2025-01-16 | -39.64 | $27.05 | 712100 |
| 2025-01-15 | -49.10 | $26.84 | 673700 |
| 2025-01-14 | -46.40 | $26.90 | 333538 |
| 2025-01-13 | -76.95 | $26.30 | 216600 |
| 2025-01-10 | -56.34 | $26.95 | 225021 |
| 2025-01-09 | -32.75 | $27.62 | 217000 |
| 2025-01-08 | -63.03 | $26.76 | 149700 |
| 2025-01-07 | -69.01 | $26.59 | 280020 |
| 2025-01-06 | -87.68 | $26.06 | 245345 |
| 2025-01-03 | -61.27 | $26.81 | 138800 |
| 2025-01-02 | -59.86 | $26.85 | 127842 |
| 2024-12-31 | -88.73 | $26.03 | 245700 |
| 2024-12-30 | -93.29 | $25.91 | 171126 |
| 2024-12-27 | -83.27 | $26.46 | 90500 |
| 2024-12-24 | -85.66 | $26.40 | 39000 |
| 2024-12-23 | -92.03 | $26.24 | 127400 |
| 2024-12-20 | -96.34 | $26.18 | 551500 |
| 2024-12-19 | -90.91 | $26.55 | 147633 |
| 2024-12-18 | -95.59 | $26.60 | 172917 |
| 2024-12-17 | -75.27 | $27.18 | 406008 |
| 2024-12-16 | -87.01 | $27.01 | 217738 |
| 2024-12-13 | -71.14 | $27.12 | 250900 |
| 2024-12-12 | -33.84 | $27.66 | 336100 |
| 2024-12-11 | -0.34 | $28.54 | 531000 |
| 2024-12-10 | -25.61 | $27.74 | 341940 |
| 2024-12-09 | -23.18 | $27.81 | 323100 |
| 2024-12-06 | -39.77 | $27.15 | 272315 |
| 2024-12-05 | -44.44 | $27.44 | 333717 |
| 2024-12-04 | -47.15 | $27.35 | 313700 |
| 2024-12-03 | -53.75 | $27.13 | 513500 |
| 2024-12-02 | -60.96 | $26.89 | 252949 |
| 2024-11-29 | -52.25 | $27.18 | 112200 |
| 2024-11-28 | -53.45 | $27.14 | 24200 |
| 2024-11-27 | -55.75 | $27.09 | 206032 |
| 2024-11-26 | -53.10 | $27.33 | 293700 |
| 2024-11-25 | -64.82 | $26.99 | 595901 |
| 2024-11-22 | -36.68 | $28.11 | 241026 |
| 2024-11-21 | -46.48 | $27.72 | 285839 |
| 2024-11-20 | -46.23 | $27.73 | 308700 |
| 2024-11-19 | -50.75 | $27.55 | 344600 |
| 2024-11-18 | -68.84 | $26.83 | 218647 |
| 2024-11-15 | -86.93 | $26.11 | 286032 |
| 2024-11-14 | -86.93 | $26.11 | 249100 |
| 2024-11-13 | -95.67 | $25.81 | 266000 |
| 2024-11-12 | -95.34 | $25.89 | 663500 |
| 2024-11-11 | -77.25 | $26.65 | 478400 |
| 2024-11-08 | -44.14 | $28.14 | 214633 |
| 2024-11-07 | -27.64 | $28.47 | 296046 |
| 2024-11-06 | -28.63 | $28.25 | 559900 |
| 2024-11-05 | -27.55 | $28.30 | 395400 |
| 2024-11-04 | -30.59 | $28.16 | 264103 |
| 2024-11-01 | -24.08 | $28.46 | 358200 |
| 2024-10-31 | -33.62 | $28.02 | 4.2M |
| 2024-10-30 | -7.16 | $29.24 | 459300 |
| 2024-10-29 | -6.94 | $29.25 | 489800 |
| 2024-10-28 | -9.23 | $28.87 | 306948 |
| 2024-10-25 | -10.73 | $28.80 | 613800 |
| 2024-10-24 | -15.24 | $28.59 | 294513 |
| 2024-10-23 | -8.37 | $28.91 | 289600 |
| 2024-10-22 | -3.00 | $29.16 | 269906 |
| 2024-10-21 | -5.25 | $28.97 | 382200 |
| 2024-10-18 | -5.95 | $28.49 | 261603 |
| 2024-10-17 | -6.79 | $27.65 | 260917 |
| 2024-10-16 | -16.45 | $27.26 | 249229 |
| 2024-10-15 | -3.77 | $27.12 | 325029 |
| 2024-10-11 | -10.92 | $26.59 | 439600 |
| 2024-10-10 | -2.31 | $26.17 | 282124 |
| 2024-10-09 | -0.78 | $25.85 | 192224 |
| 2024-10-08 | -8.04 | $25.56 | 143300 |
| 2024-10-07 | -13.49 | $25.38 | 175600 |
| 2024-10-04 | -16.27 | $25.25 | 235428 |
| 2024-10-03 | -4.78 | $25.58 | 459100 |
| 2024-10-02 | -7.74 | $25.37 | 163000 |
| 2024-10-01 | -11.48 | $25.24 | 141922 |
| 2024-09-30 | -17.22 | $25.05 | 198800 |
| 2024-09-27 | -21.45 | $24.91 | 308400 |
| 2024-09-26 | -0.60 | $25.60 | 346117 |
| 2024-09-25 | -6.23 | $25.17 | 303400 |
| 2024-09-24 | -13.11 | $24.96 | 188700 |
| 2024-09-23 | -18.69 | $24.79 | 136943 |
| 2024-09-20 | -6.53 | $25.03 | 302343 |
| 2024-09-19 | -28.52 | $24.39 | 98700 |
| 2024-09-18 | -30.58 | $24.33 | 229500 |
| 2024-09-17 | -15.38 | $24.40 | 127023 |
| 2024-09-16 | -11.74 | $24.49 | 140614 |
| 2024-09-13 | -5.26 | $24.65 | 177640 |
| 2024-09-12 | -7.61 | $24.13 | 193206 |
| 2024-09-11 | -63.45 | $23.03 | 267003 |
| 2024-09-10 | -45.18 | $23.39 | 150800 |
| 2024-09-09 | -73.60 | $22.83 | 148900 |
| 2024-09-06 | -88.73 | $22.39 | 111110 |
| 2024-09-05 | -68.42 | $22.72 | 117400 |
| 2024-09-04 | -74.71 | $22.33 | 189339 |
| 2024-09-03 | -63.98 | $22.61 | 263633 |
| 2024-08-30 | -43.51 | $23.28 | 317600 |
| 2024-08-29 | -36.14 | $23.49 | 80800 |
| 2024-08-28 | -39.30 | $23.40 | 83300 |
| 2024-08-27 | -29.62 | $23.69 | 102109 |
| 2024-08-26 | -13.59 | $24.15 | 155400 |
| 2024-08-23 | -15.68 | $24.09 | 180000 |
| 2024-08-22 | -32.40 | $23.61 | 148235 |
| 2024-08-21 | -29.50 | $23.94 | 176200 |
| 2024-08-20 | -35.09 | $23.76 | 172500 |
| 2024-08-19 | -37.89 | $23.67 | 199500 |
| 2024-08-16 | -43.47 | $23.66 | 262738 |
| 2024-08-15 | -50.57 | $23.41 | 184200 |
| 2024-08-14 | -50.28 | $23.42 | 228503 |
| 2024-08-13 | -49.43 | $23.45 | 242800 |
| 2024-08-12 | -54.55 | $23.27 | 360526 |
| 2024-08-09 | -79.83 | $22.38 | 215448 |
| 2024-08-08 | -82.42 | $22.19 | 272820 |
| 2024-08-07 | -88.46 | $21.97 | 449141 |
| 2024-08-06 | -66.21 | $22.78 | 548900 |
| 2024-08-02 | -40.66 | $23.71 | 295842 |
| 2024-08-01 | -34.62 | $23.93 | 216000 |
| 2024-07-31 | -26.92 | $24.21 | 238000 |
| 2024-07-30 | -29.79 | $24.07 | 386013 |
| 2024-07-29 | -18.45 | $24.43 | 135900 |
| 2024-07-26 | -28.64 | $24.01 | 138800 |
| 2024-07-25 | -37.62 | $23.64 | 185300 |
| 2024-07-24 | -26.05 | $24.07 | 178429 |
| 2024-07-23 | -10.84 | $24.70 | 126831 |
| 2024-07-22 | -14.16 | $24.55 | 128729 |
| 2024-07-19 | -8.41 | $24.81 | 246139 |
| 2024-07-18 | -5.01 | $24.84 | 401300 |
| 2024-07-17 | -3.42 | $24.91 | 356114 |
| 2024-07-16 | -8.74 | $24.43 | 420602 |
| 2024-07-15 | -4.99 | $23.91 | 376700 |
| 2024-07-12 | -3.79 | $23.46 | 297500 |
| 2024-07-11 | -11.16 | $22.82 | 448239 |
| 2024-07-10 | -54.62 | $21.85 | 184700 |
| 2024-07-09 | -62.01 | $21.73 | 233200 |
| 2024-07-08 | -53.87 | $21.98 | 195413 |
| 2024-07-05 | -46.48 | $22.19 | 317732 |
| 2024-07-04 | -59.42 | $21.92 | 49223 |
| 2024-07-03 | -66.88 | $21.69 | 195416 |
| 2024-07-02 | -78.25 | $21.34 | 308531 |
| 2024-06-28 | -78.90 | $21.32 | 290100 |
| 2024-06-27 | -80.19 | $21.28 | 124823 |
| 2024-06-26 | -87.99 | $21.04 | 169600 |
| 2024-06-25 | -84.74 | $21.14 | 465600 |
| 2024-06-24 | -89.25 | $21.26 | 601600 |
| 2024-06-21 | -69.95 | $22.47 | 340200 |
| 2024-06-20 | -61.75 | $22.62 | 290317 |
| 2024-06-19 | -48.09 | $22.87 | 105649 |
| 2024-06-18 | -57.92 | $22.69 | 272509 |
| 2024-06-17 | -72.13 | $22.43 | 243500 |
| 2024-06-14 | -72.16 | $22.48 | 199631 |
| 2024-06-13 | -66.48 | $22.58 | 153249 |
| 2024-06-12 | -40.34 | $23.04 | 197122 |
| 2024-06-11 | -43.75 | $22.98 | 120600 |
| 2024-06-10 | -12.89 | $23.50 | 350730 |
| 2024-06-07 | -38.66 | $23.00 | 416639 |
| 2024-06-06 | -4.19 | $23.66 | 245800 |
| 2024-06-05 | -11.72 | $22.77 | 127400 |
| 2024-06-04 | -29.27 | $22.46 | 286700 |
| 2024-06-03 | -1.70 | $22.91 | 196546 |
| 2024-05-31 | 0.00 | $22.88 | 1.6M |
| 2024-05-30 | -13.97 | $22.55 | 161834 |
| 2024-05-29 | -28.25 | $22.28 | 144243 |
| 2024-05-28 | -23.16 | $22.37 | 149600 |
| 2024-05-27 | -32.77 | $22.20 | 85000 |
| 2024-05-24 | -36.16 | $22.14 | 574040 |
| 2024-05-23 | -39.55 | $22.08 | 246129 |
| 2024-05-22 | -37.85 | $22.11 | 265513 |
| 2024-05-21 | -6.70 | $22.66 | 117200 |
| 2024-05-17 | -5.68 | $22.65 | 195834 |
| 2024-05-16 | -22.15 | $22.22 | 150515 |
| 2024-05-15 | -10.76 | $22.40 | 100921 |
| 2024-05-14 | -16.46 | $22.31 | 206816 |
| 2024-05-13 | -36.71 | $21.99 | 156138 |
| 2024-05-10 | -16.46 | $22.31 | 231919 |
| 2024-05-09 | -48.58 | $22.08 | 272809 |
| 2024-05-08 | -60.85 | $21.82 | 171626 |
| 2024-05-07 | -69.34 | $21.64 | 93800 |
| 2024-05-06 | -83.02 | $21.35 | 131114 |
| 2024-05-03 | -94.81 | $21.10 | 159528 |
| 2024-05-02 | -83.02 | $21.35 | 209800 |
| 2024-05-01 | -84.91 | $21.31 | 225900 |
| 2024-04-30 | -92.45 | $21.15 | 238500 |
| 2024-04-29 | -53.30 | $21.98 | 194137 |
| 2024-04-26 | -55.66 | $21.93 | 154100 |
| 2024-04-25 | -62.74 | $21.78 | 221220 |
| 2024-04-24 | -74.06 | $21.54 | 193000 |
| 2024-04-23 | -73.58 | $21.55 | 216000 |
| 2024-04-22 | -95.63 | $21.14 | 363000 |
| 2024-04-19 | -49.49 | $22.13 | 175207 |
| 2024-04-18 | -42.42 | $22.27 | 317918 |
| 2024-04-17 | -40.00 | $22.23 | 374802 |
| 2024-04-16 | -57.27 | $21.85 | 367400 |
| 2024-04-15 | -48.18 | $22.05 | 241628 |
| 2024-04-12 | -40.91 | $22.21 | 383322 |
| 2024-04-11 | -15.22 | $22.47 | 201728 |
| 2024-04-10 | -28.80 | $22.22 | 205245 |
| 2024-04-09 | -29.89 | $22.20 | 424603 |
| 2024-04-08 | -34.24 | $22.12 | 228513 |
| 2024-04-05 | -27.72 | $22.24 | 327600 |
| 2024-04-04 | -44.02 | $21.94 | 318843 |
| 2024-04-03 | -23.91 | $22.31 | 220508 |
| 2024-04-02 | -22.17 | $22.26 | 234902 |
| 2024-04-01 | -12.22 | $22.48 | 237143 |
| 2024-03-28 | -7.20 | $22.23 | 348300 |
| 2024-03-27 | -16.91 | $21.69 | 270900 |
| 2024-03-26 | -26.76 | $21.27 | 222200 |
| 2024-03-25 | -22.16 | $21.44 | 175714 |
| 2024-03-22 | -27.84 | $21.23 | 212900 |
| 2024-03-21 | -24.16 | $21.33 | 223100 |
| 2024-03-20 | -17.83 | $21.57 | 278925 |
| 2024-03-19 | -25.36 | $21.03 | 235731 |
| 2024-03-18 | -16.29 | $21.47 | 282400 |
| 2024-03-15 | -12.99 | $21.63 | 334800 |
| 2024-03-14 | -16.08 | $21.48 | 325700 |
| 2024-03-13 | -9.28 | $21.81 | 348700 |
| 2024-03-12 | -12.37 | $21.66 | 310707 |
| 2024-03-11 | -11.34 | $21.71 | 424500 |
| 2024-03-08 | -1.35 | $21.81 | 972000 |
| 2024-03-07 | -8.95 | $21.38 | 341500 |
| 2024-03-06 | -1.16 | $21.68 | 873802 |
| 2024-03-05 | -5.70 | $21.05 | 539700 |
| 2024-03-04 | -10.10 | $20.88 | 548148 |
| 2024-03-01 | -10.54 | $20.55 | 574600 |
| 2024-02-29 | -25.85 | $19.82 | 394635 |
| 2024-02-28 | -60.92 | $18.68 | 126100 |
| 2024-02-27 | -56.00 | $18.84 | 276538 |
| 2024-02-26 | -51.08 | $19.00 | 318500 |
| 2024-02-23 | -45.23 | $19.19 | 570900 |
| 2024-02-22 | -64.92 | $18.55 | 293346 |
| 2024-02-21 | -60.00 | $18.71 | 692100 |
| 2024-02-20 | -86.96 | $19.06 | 345130 |
| 2024-02-16 | -86.74 | $19.09 | 185600 |
| 2024-02-15 | -82.20 | $19.09 | 218800 |
| 2024-02-14 | -84.29 | $19.05 | 259704 |
| 2024-02-13 | -72.25 | $19.28 | 422500 |
| 2024-02-12 | -32.98 | $20.03 | 223408 |
| 2024-02-09 | -50.26 | $19.70 | 138700 |
| 2024-02-08 | -50.79 | $19.69 | 278622 |
| 2024-02-07 | -13.69 | $20.33 | 226000 |
| 2024-02-06 | -18.26 | $20.22 | 1.2M |
| 2024-02-05 | -12.57 | $19.88 | 308800 |
| 2024-02-02 | -6.48 | $19.98 | 279000 |
| 2024-02-01 | -1.39 | $20.09 | 286647 |
| 2024-01-31 | -15.54 | $19.59 | 488707 |
| 2024-01-30 | -25.91 | $19.39 | 196349 |
| 2024-01-29 | -33.16 | $19.25 | 215611 |
| 2024-01-26 | -50.78 | $18.91 | 97000 |
| 2024-01-25 | -37.82 | $19.16 | 181600 |
| 2024-01-24 | -25.39 | $19.40 | 234900 |
| 2024-01-23 | -29.17 | $19.49 | 178101 |
| 2024-01-22 | -42.59 | $19.20 | 109000 |
| 2024-01-19 | -49.07 | $19.06 | 144100 |
| 2024-01-18 | -45.37 | $19.14 | 152400 |
| 2024-01-17 | -44.44 | $19.16 | 160900 |
| 2024-01-16 | -21.30 | $19.66 | 271608 |
| 2024-01-15 | -18.06 | $19.73 | 134115 |
| 2024-01-12 | -31.02 | $19.45 | 461400 |
| 2024-01-11 | -66.67 | $18.56 | 225918 |
| 2024-01-10 | -66.67 | $18.56 | 121609 |
| 2024-01-09 | -70.09 | $18.48 | 143900 |
| 2024-01-08 | -77.78 | $18.30 | 224044 |
| 2024-01-05 | -82.48 | $18.19 | 320600 |
| 2024-01-04 | -64.96 | $18.60 | 120331 |
| 2024-01-03 | -74.36 | $18.38 | 310800 |
| 2024-01-02 | -57.27 | $18.78 | 205600 |
| 2023-12-29 | -51.71 | $18.91 | 81834 |
| 2023-12-28 | -49.15 | $18.97 | 127015 |
| 2023-12-27 | -26.50 | $19.50 | 195400 |
| 2023-12-22 | -25.64 | $19.52 | 249800 |
| 2023-12-21 | -23.66 | $19.49 | 175940 |
| 2023-12-20 | -33.04 | $19.28 | 223847 |
| 2023-12-19 | -9.82 | $19.80 | 228048 |
| 2023-12-18 | -29.91 | $19.35 | 328000 |
| 2023-12-15 | -24.54 | $19.22 | 734145 |
| 2023-12-14 | -21.47 | $19.32 | 519000 |
| 2023-12-13 | -37.72 | $18.76 | 300602 |
| 2023-12-12 | -52.16 | $18.09 | 561917 |
| 2023-12-11 | -38.92 | $18.58 | 327605 |
| 2023-12-08 | -38.11 | $18.61 | 275228 |
| 2023-12-07 | -31.89 | $18.84 | 250600 |
| 2023-12-06 | -24.86 | $19.10 | 204600 |
| 2023-12-05 | -25.68 | $19.07 | 216200 |
| 2023-12-04 | -18.65 | $19.33 | 310200 |
| 2023-12-01 | -1.62 | $19.96 | 422324 |
| 2023-11-30 | -3.78 | $19.88 | 317400 |
| 2023-11-29 | -0.27 | $20.01 | 343232 |
| 2023-11-28 | -2.78 | $19.82 | 432000 |
| 2023-11-27 | -1.51 | $19.59 | 1.0M |
| 2023-11-24 | -10.13 | $19.16 | 453528 |
| 2023-11-23 | -1.68 | $19.25 | 138500 |
| 2023-11-22 | -1.08 | $19.06 | 602800 |
| 2023-11-21 | -14.01 | $18.53 | 725800 |
| 2023-11-20 | -12.04 | $18.00 | 628923 |
| 2023-11-17 | -69.63 | $16.90 | 273809 |
| 2023-11-16 | -53.40 | $17.21 | 402110 |
| 2023-11-15 | -82.20 | $16.66 | 270801 |
| 2023-11-14 | -80.53 | $16.70 | 372200 |
| 2023-11-13 | -77.67 | $16.63 | 312800 |
| 2023-11-10 | -32.69 | $17.55 | 658023 |
| 2023-11-09 | -0.49 | $18.20 | 733340 |
| 2023-11-08 | -24.14 | $17.30 | 469720 |
| 2023-11-07 | -13.79 | $17.51 | 318100 |
| 2023-11-06 | -9.85 | $17.59 | 212600 |
| 2023-11-03 | -11.11 | $17.52 | 628400 |
| 2023-11-02 | -3.64 | $17.31 | 384129 |
| 2023-11-01 | -21.31 | $16.98 | 531439 |
| 2023-10-31 | -21.54 | $16.95 | 577731 |
| 2023-10-30 | -18.97 | $17.00 | 224610 |
| 2023-10-27 | -12.31 | $17.13 | 375900 |
| 2023-10-26 | -20.51 | $16.97 | 515500 |
| 2023-10-25 | -29.74 | $16.79 | 181100 |
| 2023-10-24 | -7.03 | $17.14 | 442908 |
| 2023-10-23 | -6.49 | $17.15 | 260000 |
| 2023-10-20 | -16.22 | $16.97 | 579431 |
| 2023-10-19 | -20.69 | $16.80 | 182800 |
| 2023-10-18 | -37.06 | $16.66 | 279200 |
| 2023-10-17 | -44.91 | $16.61 | 323700 |
| 2023-10-16 | -66.67 | $16.17 | 184906 |
| 2023-10-13 | -59.15 | $16.38 | 464639 |
| 2023-10-12 | -79.15 | $15.91 | 245700 |
| 2023-10-11 | -62.13 | $16.31 | 132144 |
| 2023-10-10 | -65.11 | $16.24 | 215433 |
| 2023-10-06 | -73.62 | $16.04 | 153742 |
| 2023-10-05 | -79.57 | $15.90 | 118100 |
| 2023-10-04 | -85.96 | $15.75 | 182800 |
| 2023-10-03 | -88.09 | $15.70 | 255100 |
| 2023-10-02 | -96.44 | $15.64 | 176500 |
| 2023-09-29 | -86.50 | $15.95 | 780239 |
| 2023-09-28 | -87.32 | $15.93 | 472946 |
| 2023-09-27 | -95.13 | $15.73 | 278900 |
| 2023-09-26 | -100.00 | $16.18 | 191511 |
| 2023-09-25 | -98.49 | $16.70 | 375112 |
| 2023-09-22 | -88.44 | $16.90 | 233700 |
| 2023-09-21 | -83.92 | $16.99 | 309433 |
| 2023-09-20 | -77.60 | $17.24 | 216840 |
| 2023-09-19 | -80.33 | $17.19 | 150900 |
| 2023-09-18 | -63.39 | $17.50 | 231900 |
| 2023-09-15 | -61.75 | $17.53 | 1.6M |
| 2023-09-14 | -79.78 | $17.20 | 271622 |
| 2023-09-13 | -85.25 | $17.10 | 272317 |
| 2023-09-12 | -76.50 | $17.26 | 109046 |
| 2023-09-11 | -68.85 | $17.40 | 157942 |
| 2023-09-08 | -78.74 | $17.27 | 219113 |
| 2023-09-07 | -81.98 | $17.23 | 173029 |
| 2023-09-06 | -97.97 | $17.12 | 155344 |
| 2023-09-05 | -92.51 | $17.32 | 294500 |
| 2023-09-01 | -86.92 | $17.92 | 282700 |
| 2023-08-31 | -76.15 | $18.06 | 606709 |
| 2023-08-30 | -61.38 | $18.31 | 188700 |
| 2023-08-29 | -52.53 | $18.50 | 220600 |
| 2023-08-28 | -69.79 | $18.33 | 149439 |
| 2023-08-25 | -81.25 | $18.11 | 171200 |
| 2023-08-24 | -66.67 | $18.39 | 636024 |
| 2023-08-23 | -64.32 | $18.51 | 254930 |
| 2023-08-22 | -85.92 | $18.05 | 161413 |
| 2023-08-21 | -88.26 | $18.00 | 164100 |
| 2023-08-18 | -96.15 | $17.88 | 144126 |
| 2023-08-17 | -93.09 | $17.96 | 123200 |
| 2023-08-16 | -98.10 | $17.92 | 365203 |
| 2023-08-15 | -99.49 | $18.08 | 182100 |
| 2023-08-14 | -82.20 | $18.48 | 254329 |
| 2023-08-11 | -85.71 | $18.67 | 179700 |
| 2023-08-10 | -82.61 | $18.72 | 313429 |
| 2023-08-09 | -84.35 | $18.81 | 169209 |
| 2023-08-08 | -89.80 | $18.73 | 295900 |
| 2023-08-04 | -74.15 | $18.96 | 136900 |
| 2023-08-03 | -87.76 | $18.76 | 222300 |
| 2023-08-02 | -64.29 | $18.70 | 205700 |
| 2023-08-01 | -33.88 | $19.22 | 252400 |
| 2023-07-31 | -38.49 | $19.55 | 365800 |
| 2023-07-28 | -53.00 | $19.09 | 194019 |
| 2023-07-27 | -61.51 | $18.82 | 255800 |
| 2023-07-26 | -40.06 | $19.50 | 351722 |
| 2023-07-25 | -31.23 | $19.78 | 253300 |
| 2023-07-24 | -42.90 | $19.41 | 166800 |
| 2023-07-21 | -44.16 | $19.37 | 254400 |
| 2023-07-20 | -40.06 | $19.50 | 375224 |
| 2023-07-19 | -30.28 | $19.81 | 226549 |
| 2023-07-18 | -25.87 | $19.95 | 250000 |
| 2023-07-17 | -29.25 | $19.85 | 256814 |
| 2023-07-14 | -27.04 | $19.92 | 657800 |
| 2023-07-13 | -33.02 | $19.73 | 577800 |
| 2023-07-12 | -44.94 | $19.56 | 745100 |
| 2023-07-11 | -64.95 | $18.96 | 356600 |
| 2023-07-10 | -60.31 | $19.14 | 559500 |
| 2023-07-07 | -66.02 | $19.00 | 614004 |
| 2023-07-06 | -67.94 | $18.94 | 1.9M |
| 2023-07-05 | -81.04 | $18.44 | 4.3M |
| 2023-07-04 | -61.96 | $20.45 | 164700 |
| 2023-06-30 | -65.49 | $20.36 | 260900 |
| 2023-06-29 | -80.00 | $19.99 | 216200 |
| 2023-06-28 | -88.63 | $19.77 | 400802 |
| 2023-06-27 | -81.57 | $19.95 | 426145 |
| 2023-06-26 | -80.00 | $19.99 | 194200 |
| 2023-06-23 | -85.88 | $19.84 | 332442 |
| 2023-06-22 | -83.92 | $19.89 | 214100 |
| 2023-06-21 | -86.27 | $19.83 | 323409 |
| 2023-06-20 | -99.56 | $19.77 | 434443 |
| 2023-06-19 | -79.44 | $20.60 | 60022 |
| 2023-06-16 | -77.60 | $20.64 | 717919 |
| 2023-06-15 | -98.35 | $20.37 | 322136 |
| 2023-06-14 | -88.21 | $20.87 | 235414 |
| 2023-06-13 | -94.30 | $20.86 | 248943 |
| 2023-06-12 | -81.85 | $21.24 | 454615 |
| 2023-06-09 | -74.66 | $21.45 | 236410 |
| 2023-06-08 | -68.84 | $21.62 | 353000 |
| 2023-06-07 | -82.88 | $21.21 | 228641 |
| 2023-06-06 | -68.15 | $21.64 | 189300 |
| 2023-06-05 | -68.84 | $21.62 | 231300 |
| 2023-06-02 | -75.00 | $21.44 | 462400 |
| 2023-06-01 | -69.81 | $21.83 | 240931 |
| 2023-05-31 | -77.36 | $21.55 | 573032 |
| 2023-05-30 | -93.80 | $20.94 | 210200 |
| 2023-05-29 | -97.26 | $20.87 | 44811 |
| 2023-05-26 | -95.62 | $20.93 | 798703 |
| 2023-05-25 | -96.84 | $21.05 | 246500 |
| 2023-05-24 | -95.80 | $21.23 | 211529 |
| 2023-05-23 | -78.38 | $21.81 | 311000 |
| 2023-05-19 | -73.57 | $21.97 | 437407 |
| 2023-05-18 | -84.99 | $21.59 | 577748 |
| 2023-05-17 | -71.97 | $22.34 | 311603 |
| 2023-05-16 | -51.45 | $22.82 | 335000 |
| 2023-05-15 | -31.19 | $23.45 | 228041 |
| 2023-05-12 | -36.66 | $23.28 | 736434 |
| 2023-05-11 | -45.66 | $23.00 | 403336 |
| 2023-05-10 | -44.05 | $23.05 | 299118 |
| 2023-05-09 | -39.23 | $23.20 | 346524 |
| 2023-05-08 | -31.51 | $23.44 | 215724 |
| 2023-05-05 | -31.83 | $23.43 | 385300 |
| 2023-05-04 | -19.61 | $23.81 | 650900 |
| 2023-05-03 | -9.31 | $23.94 | 353302 |
| 2023-05-02 | -3.28 | $23.67 | 784742 |
| 2023-05-01 | -36.97 | $22.26 | 618412 |
| 2023-04-28 | -48.57 | $22.02 | 218000 |
| 2023-04-27 | -35.18 | $22.17 | 407703 |
| 2023-04-26 | -30.39 | $22.25 | 457411 |
| 2023-04-25 | -20.09 | $22.41 | 479700 |
| 2023-04-24 | -34.40 | $21.90 | 334743 |
| 2023-04-21 | -40.78 | $21.72 | 351800 |
| 2023-04-20 | -35.82 | $21.86 | 267242 |
| 2023-04-19 | -40.52 | $21.63 | 288734 |
| 2023-04-18 | -32.29 | $21.74 | 260028 |
| 2023-04-17 | -36.29 | $21.60 | 270500 |
| 2023-04-14 | -22.69 | $22.06 | 282000 |
| 2023-04-13 | -15.53 | $22.23 | 422335 |
| 2023-04-12 | -17.48 | $22.15 | 352036 |
| 2023-04-11 | -16.75 | $22.17 | 557600 |
| 2023-04-10 | -22.45 | $21.88 | 346700 |
| 2023-04-06 | -10.02 | $22.37 | 328023 |
| 2023-04-05 | -9.20 | $22.39 | 636810 |
| 2023-04-04 | -2.38 | $22.49 | 529900 |
| 2023-04-03 | -2.27 | $21.87 | 645100 |
| 2023-03-31 | -2.81 | $21.36 | 359749 |
| 2023-03-30 | -1.90 | $21.18 | 313800 |
| 2023-03-29 | -3.87 | $21.04 | 284700 |
| 2023-03-28 | -1.11 | $21.14 | 407835 |
| 2023-03-27 | -6.45 | $20.72 | 618101 |
| 2023-03-24 | -9.97 | $20.60 | 291905 |
| 2023-03-23 | -5.50 | $20.58 | 466901 |
| 2023-03-22 | -14.83 | $20.13 | 438406 |
| 2023-03-21 | -24.30 | $19.76 | 404800 |
| 2023-03-20 | -11.25 | $20.27 | 428921 |
| 2023-03-17 | 0.00 | $20.61 | 2.4M |
| 2023-03-16 | -20.00 | $19.24 | 428400 |
| 2023-03-15 | -17.05 | $19.33 | 1.0M |
| 2023-03-14 | -0.80 | $19.27 | 760900 |
| 2023-03-13 | -3.76 | $18.85 | 683600 |
| 2023-03-10 | -35.75 | $18.04 | 636811 |
| 2023-03-09 | -53.37 | $17.70 | 261600 |
| 2023-03-08 | -59.59 | $17.58 | 369000 |
| 2023-03-07 | -44.04 | $17.88 | 587738 |
| 2023-03-06 | -17.10 | $18.40 | 622309 |
| 2023-03-03 | -3.98 | $18.49 | 403500 |
| 2023-03-02 | -7.88 | $18.32 | 255209 |
| 2023-03-01 | -3.03 | $18.40 | 495232 |
| 2023-02-28 | -14.96 | $17.88 | 477922 |
| 2023-02-27 | -46.36 | $17.61 | 532441 |
| 2023-02-24 | -45.70 | $17.62 | 1.3M |
| 2023-02-23 | -92.66 | $16.95 | 334000 |
| 2023-02-22 | -89.80 | $17.02 | 547847 |
| 2023-02-21 | -86.10 | $17.17 | 471300 |
| 2023-02-17 | -83.42 | $17.22 | 246636 |
| 2023-02-16 | -77.01 | $17.34 | 222800 |
| 2023-02-15 | -78.07 | $17.32 | 769537 |
| 2023-02-14 | -75.94 | $17.36 | 501000 |
| 2023-02-13 | -92.51 | $17.05 | 433316 |
| 2023-02-10 | -96.13 | $17.04 | 384700 |
| 2023-02-09 | -93.92 | $17.08 | 295000 |
| 2023-02-08 | -81.18 | $17.27 | 278010 |
| 2023-02-07 | -71.94 | $17.37 | 490000 |
| 2023-02-06 | -79.59 | $17.22 | 217218 |
| 2023-02-03 | -76.38 | $17.26 | 745035 |
| 2023-02-02 | -60.30 | $17.58 | 607847 |
| 2023-02-01 | -39.32 | $17.97 | 534800 |
| 2023-01-31 | -45.33 | $17.81 | 363920 |
| 2023-01-30 | -40.00 | $17.92 | 458000 |
| 2023-01-27 | -29.57 | $18.02 | 327400 |
| 2023-01-26 | -18.29 | $18.31 | 542200 |
| 2023-01-25 | -5.06 | $18.65 | 353200 |
| 2023-01-24 | -3.54 | $18.39 | 275000 |
| 2023-01-23 | -14.60 | $18.14 | 315500 |
| 2023-01-20 | -10.18 | $18.24 | 396820 |
| 2023-01-19 | -0.89 | $18.45 | 1.1M |
| 2023-01-18 | -19.53 | $17.57 | 279400 |
| 2023-01-17 | -28.89 | $17.38 | 413645 |
| 2023-01-16 | -16.11 | $17.61 | 109100 |
| 2023-01-13 | -10.56 | $17.71 | 635805 |
| 2023-01-12 | -6.67 | $17.36 | 683900 |
| 2023-01-11 | -31.97 | $16.93 | 423828 |
| 2023-01-10 | -27.05 | $16.99 | 595000 |
| 2023-01-09 | -38.52 | $16.85 | 411500 |
| 2023-01-06 | -25.56 | $17.09 | 1.2M |
| 2023-01-05 | -21.05 | $17.15 | 554245 |
| 2023-01-04 | -36.09 | $16.95 | 584700 |
| 2023-01-03 | -51.88 | $16.74 | 322900 |
| 2023-01-02 | -83.46 | $16.32 | 134890 |
| 2022-12-30 | -83.46 | $16.32 | 134900 |
| 2022-12-29 | -78.95 | $16.38 | 196800 |
| 2022-12-28 | -71.43 | $16.48 | 188804 |
| 2022-12-23 | -63.16 | $16.59 | 399200 |
| 2022-12-22 | -57.89 | $16.66 | 158500 |
| 2022-12-21 | -66.92 | $16.54 | 314500 |
| 2022-12-20 | -66.17 | $16.55 | 283400 |
| 2022-12-19 | -93.99 | $16.18 | 248848 |
| 2022-12-16 | -77.78 | $16.52 | 708238 |
| 2022-12-15 | -88.70 | $16.41 | 283717 |
| 2022-12-14 | -64.35 | $16.69 | 407700 |
| 2022-12-13 | -61.74 | $16.72 | 423141 |
| 2022-12-12 | -69.57 | $16.63 | 337200 |
| 2022-12-09 | -61.74 | $16.72 | 313225 |
| 2022-12-08 | -40.00 | $16.97 | 446400 |
| 2022-12-07 | -31.67 | $17.10 | 433100 |
| 2022-12-06 | -48.82 | $16.86 | 269032 |
| 2022-12-05 | -29.31 | $16.80 | 259545 |
| 2022-12-02 | -13.25 | $17.15 | 564106 |
| 2022-12-01 | -10.40 | $17.17 | 998000 |
| 2022-11-30 | -13.49 | $16.97 | 811110 |
| 2022-11-29 | -13.76 | $16.96 | 474400 |
| 2022-11-28 | -26.98 | $16.46 | 921500 |
| 2022-11-25 | -11.64 | $17.04 | 238500 |
| 2022-11-24 | -9.52 | $17.12 | 220043 |
| 2022-11-23 | -11.11 | $17.06 | 641104 |
| 2022-11-22 | -13.23 | $16.98 | 760400 |
| 2022-11-21 | -19.31 | $16.75 | 541600 |
| 2022-11-18 | -12.70 | $17.00 | 414424 |
| 2022-11-17 | -17.20 | $16.83 | 325600 |
| 2022-11-16 | -17.17 | $16.80 | 336105 |
| 2022-11-15 | -15.87 | $16.85 | 349500 |
| 2022-11-14 | -12.85 | $16.97 | 550600 |
| 2022-11-11 | -6.55 | $17.22 | 497900 |
| 2022-11-10 | -15.37 | $16.87 | 593143 |
| 2022-11-09 | -12.40 | $16.26 | 439618 |
| 2022-11-08 | -7.30 | $16.38 | 623000 |
| 2022-11-07 | -3.20 | $15.20 | 203548 |
| 2022-11-04 | 0.00 | $15.22 | 445300 |
| 2022-11-03 | -49.74 | $14.03 | 282139 |
| 2022-11-02 | -46.03 | $14.10 | 657400 |
| 2022-11-01 | -10.05 | $14.78 | 130900 |
| 2022-10-31 | -18.62 | $14.61 | 170600 |
| 2022-10-28 | -11.17 | $14.75 | 138033 |
| 2022-10-27 | -19.15 | $14.60 | 165500 |
| 2022-10-26 | -7.69 | $14.77 | 194900 |
| 2022-10-25 | -13.24 | $14.58 | 212748 |
| 2022-10-24 | -21.46 | $14.38 | 264901 |
| 2022-10-21 | -22.83 | $14.35 | 261944 |
| 2022-10-20 | -50.23 | $13.75 | 173800 |
| 2022-10-19 | -60.73 | $13.52 | 149805 |
| 2022-10-18 | -45.66 | $13.85 | 121016 |
| 2022-10-17 | -51.14 | $13.73 | 192314 |
| 2022-10-14 | -61.19 | $13.51 | 372734 |
| 2022-10-13 | -48.40 | $13.79 | 364015 |
| 2022-10-12 | -44.29 | $13.88 | 297811 |
| 2022-10-11 | -52.51 | $13.70 | 363045 |
| 2022-10-07 | -49.77 | $13.76 | 241600 |
| 2022-10-06 | -10.50 | $14.62 | 181900 |
| 2022-10-05 | -17.35 | $14.47 | 168200 |
| 2022-10-04 | -11.36 | $14.60 | 218000 |
| 2022-10-03 | -4.52 | $14.34 | 220927 |
| 2022-09-30 | -3.21 | $14.07 | 342500 |
| 2022-09-29 | -26.02 | $13.56 | 191604 |
| 2022-09-28 | -31.63 | $13.45 | 293400 |
| 2022-09-27 | -61.73 | $12.86 | 451800 |
| 2022-09-26 | -64.29 | $12.81 | 440806 |
| 2022-09-23 | -62.24 | $12.85 | 436139 |
| 2022-09-22 | -42.35 | $13.24 | 259800 |
| 2022-09-21 | -36.73 | $13.35 | 324648 |
| 2022-09-20 | -46.43 | $13.16 | 212200 |
| 2022-09-19 | -36.22 | $13.36 | 248807 |
| 2022-09-16 | -48.98 | $13.11 | 1.4M |
| 2022-09-15 | -48.47 | $13.12 | 390815 |
| 2022-09-14 | -27.04 | $13.54 | 210631 |
| 2022-09-13 | -30.61 | $13.47 | 334744 |
| 2022-09-12 | -14.80 | $13.78 | 323500 |
| 2022-09-09 | -20.53 | $13.31 | 209328 |
| 2022-09-08 | -30.46 | $13.16 | 193200 |
| 2022-09-07 | -33.95 | $13.18 | 225700 |
| 2022-09-06 | -62.35 | $12.72 | 387921 |
| 2022-09-02 | -59.26 | $12.77 | 277900 |
| 2022-09-01 | -95.06 | $12.19 | 233119 |
| 2022-08-31 | -86.44 | $12.71 | 263100 |
| 2022-08-30 | -92.08 | $12.80 | 297400 |
| 2022-08-29 | -73.27 | $12.99 | 251200 |
| 2022-08-26 | -72.28 | $13.00 | 292300 |
| 2022-08-25 | -31.68 | $13.41 | 154945 |
| 2022-08-24 | -26.47 | $13.37 | 139300 |
| 2022-08-23 | -32.72 | $13.20 | 195110 |
| 2022-08-22 | -34.97 | $13.09 | 175449 |
| 2022-08-19 | -46.99 | $12.87 | 129600 |
| 2022-08-18 | -32.24 | $13.14 | 108700 |
| 2022-08-17 | -39.34 | $13.01 | 307715 |
| 2022-08-16 | -16.39 | $13.43 | 111400 |
| 2022-08-15 | -15.30 | $13.45 | 148000 |
| 2022-08-12 | -12.02 | $13.51 | 154021 |
| 2022-08-11 | -23.50 | $13.30 | 215933 |
| 2022-08-10 | -27.32 | $13.23 | 438028 |
| 2022-08-09 | -5.46 | $13.63 | 259010 |
| 2022-08-08 | -9.39 | $13.54 | 215829 |
| 2022-08-05 | -19.21 | $13.33 | 264000 |
| 2022-08-04 | -17.51 | $13.36 | 383143 |
| 2022-08-03 | -40.68 | $12.95 | 334315 |
| 2022-08-02 | -27.68 | $13.18 | 245100 |
| 2022-07-29 | -7.36 | $13.41 | 195400 |
| 2022-07-28 | -16.67 | $13.30 | 315900 |
| 2022-07-27 | -48.15 | $12.88 | 394938 |
| 2022-07-26 | -68.57 | $12.56 | 376720 |
| 2022-07-25 | -90.57 | $12.10 | 295321 |
| 2022-07-22 | -97.77 | $12.27 | 582706 |
| 2022-07-21 | -91.67 | $12.45 | 447242 |
| 2022-07-20 | -100.00 | $12.44 | 446924 |
| 2022-07-19 | -77.53 | $13.00 | 271500 |
| 2022-07-18 | -83.70 | $12.86 | 330716 |
| 2022-07-15 | -92.67 | $12.66 | 302100 |
| 2022-07-14 | -82.76 | $12.89 | 378308 |
| 2022-07-13 | -71.12 | $13.16 | 377300 |
| 2022-07-12 | -88.79 | $12.75 | 242000 |
| 2022-07-11 | -82.76 | $12.89 | 226605 |
| 2022-07-08 | -84.23 | $12.90 | 300532 |
| 2022-07-07 | -83.08 | $12.93 | 368040 |
| 2022-07-06 | -87.69 | $12.81 | 398700 |
| 2022-07-05 | -89.24 | $12.85 | 665805 |
| 2022-07-04 | -77.83 | $13.44 | 129122 |
| 2022-06-30 | -99.53 | $12.98 | 446400 |
| 2022-06-29 | -85.64 | $13.63 | 319902 |
| 2022-06-28 | -93.13 | $13.69 | 318500 |
| 2022-06-27 | -79.38 | $13.91 | 663200 |
| 2022-06-24 | -81.25 | $13.88 | 266900 |
| 2022-06-23 | -93.59 | $13.72 | 366043 |
| 2022-06-22 | -82.88 | $14.26 | 424346 |
| 2022-06-21 | -63.06 | $14.48 | 446800 |
| 2022-06-20 | -69.23 | $14.47 | 138200 |
| 2022-06-17 | -65.38 | $14.52 | 780643 |
| 2022-06-16 | -48.57 | $14.69 | 422920 |
| 2022-06-15 | -57.61 | $14.31 | 364600 |
| 2022-06-14 | -63.04 | $14.21 | 333200 |
| 2022-06-13 | -58.70 | $14.29 | 550439 |
| 2022-06-10 | -20.11 | $15.00 | 354145 |
| 2022-06-09 | -49.76 | $14.34 | 277612 |
| 2022-06-08 | -32.37 | $14.70 | 332617 |
| 2022-06-07 | -28.02 | $14.79 | 157242 |
| 2022-06-06 | -31.36 | $14.81 | 258204 |
| 2022-06-03 | -41.86 | $14.80 | 205500 |
| 2022-06-02 | -42.77 | $15.08 | 392638 |
| 2022-06-01 | -62.70 | $14.46 | 260400 |
| 2022-05-31 | -68.81 | $14.27 | 686200 |
| 2022-05-30 | -52.73 | $14.77 | 92532 |
| 2022-05-27 | -51.77 | $14.80 | 302300 |
| 2022-05-26 | -53.05 | $14.76 | 338334 |
| 2022-05-25 | -51.13 | $14.82 | 330200 |
| 2022-05-24 | -39.56 | $15.21 | 466100 |
| 2022-05-20 | -58.54 | $14.66 | 367422 |
| 2022-05-19 | -65.71 | $14.62 | 465103 |
| 2022-05-18 | -89.40 | $13.76 | 272907 |
| 2022-05-17 | -87.31 | $13.87 | 436027 |
| 2022-05-16 | -89.31 | $13.78 | 495939 |
| 2022-05-13 | -89.57 | $13.79 | 624200 |
| 2022-05-12 | -88.51 | $13.84 | 877100 |
| 2022-05-11 | -95.47 | $14.63 | 431000 |
| 2022-05-10 | -94.05 | $14.68 | 391709 |
| 2022-05-09 | -98.08 | $14.93 | 454849 |
| 2022-05-06 | -83.58 | $15.71 | 775940 |
| 2022-05-05 | -81.39 | $15.77 | 357837 |
| 2022-05-04 | -67.88 | $16.14 | 303100 |
| 2022-05-03 | -77.01 | $15.89 | 472038 |
| 2022-05-02 | -87.96 | $15.59 | 317712 |
| 2022-04-29 | -91.63 | $15.81 | 353400 |
| 2022-04-28 | -85.36 | $15.96 | 249800 |
| 2022-04-27 | -99.13 | $15.72 | 229947 |
| 2022-04-26 | -85.04 | $16.01 | 407316 |
| 2022-04-25 | -73.08 | $16.29 | 531300 |
| 2022-04-22 | -49.57 | $16.84 | 451907 |
| 2022-04-21 | -40.17 | $17.06 | 395825 |
| 2022-04-20 | -8.97 | $17.79 | 710800 |
| 2022-04-19 | -22.22 | $17.48 | 307800 |
| 2022-04-18 | -21.37 | $17.50 | 431842 |
| 2022-04-14 | 0.00 | $17.79 | 420509 |
| 2022-04-13 | -28.06 | $17.48 | 335300 |
| 2022-04-12 | -30.04 | $17.43 | 535132 |
| 2022-04-11 | -31.62 | $17.39 | 624519 |
| 2022-04-08 | -35.57 | $17.29 | 238907 |
| 2022-04-07 | -50.18 | $17.04 | 836700 |
| 2022-04-06 | -63.14 | $16.74 | 244717 |
| 2022-04-05 | -68.26 | $16.59 | 780100 |
| 2022-04-04 | -57.00 | $16.92 | 371439 |
| 2022-04-01 | -53.58 | $17.02 | 555420 |
| 2022-03-31 | -71.67 | $16.49 | 1.9M |
| 2022-03-30 | -74.40 | $16.41 | 763200 |
| 2022-03-29 | -80.20 | $16.24 | 809745 |
| 2022-03-28 | -81.29 | $16.20 | 262625 |
| 2022-03-25 | -66.46 | $16.49 | 460000 |
| 2022-03-24 | -56.23 | $16.65 | 1.1M |
| 2022-03-23 | -54.49 | $16.71 | 1.2M |
| 2022-03-22 | -62.90 | $16.42 | 579314 |
| 2022-03-21 | -55.94 | $16.66 | 1.3M |
| 2022-03-18 | -59.42 | $16.54 | 2.3M |
| 2022-03-17 | -20.29 | $17.89 | 900405 |
| 2022-03-16 | -25.22 | $17.72 | 385139 |
| 2022-03-15 | -26.09 | $17.69 | 461100 |
| 2022-03-14 | -29.86 | $17.56 | 544900 |
| 2022-03-11 | -10.16 | $18.20 | 504500 |
| 2022-03-10 | -3.60 | $18.45 | 600200 |
| 2022-03-09 | -13.87 | $17.93 | 956407 |
| 2022-03-08 | -13.40 | $17.93 | 889200 |
| 2022-03-07 | -1.55 | $17.91 | 654619 |
| 2022-03-04 | -2.31 | $17.39 | 560534 |
| 2022-03-03 | -0.32 | $17.02 | 429519 |
| 2022-03-02 | -3.77 | $16.70 | 270823 |
| 2022-03-01 | -0.35 | $16.71 | 510802 |
| 2022-02-28 | -27.13 | $15.65 | 403805 |
| 2022-02-25 | -25.82 | $15.64 | 420300 |
| 2022-02-24 | -24.36 | $15.68 | 500738 |
| 2022-02-23 | -17.80 | $15.77 | 268730 |
| 2022-02-22 | -27.65 | $15.51 | 296302 |
| 2022-02-18 | -20.08 | $15.71 | 438448 |
| 2022-02-17 | -8.71 | $16.01 | 619900 |
| 2022-02-16 | -3.35 | $15.91 | 233200 |
| 2022-02-15 | -12.39 | $15.65 | 258729 |
| 2022-02-14 | -5.98 | $15.80 | 314007 |
| 2022-02-11 | -6.37 | $15.51 | 573436 |
| 2022-02-10 | -37.63 | $14.76 | 279021 |
| 2022-02-09 | -26.34 | $14.97 | 212400 |
| 2022-02-08 | -25.81 | $14.98 | 540641 |
| 2022-02-07 | -48.39 | $14.56 | 193000 |
| 2022-02-04 | -72.04 | $14.12 | 220000 |
| 2022-02-03 | -73.12 | $14.10 | 373500 |
| 2022-02-02 | -67.20 | $14.21 | 312323 |
| 2022-02-01 | -74.21 | $14.09 | 196125 |
| 2022-01-31 | -76.96 | $14.04 | 250400 |
| 2022-01-28 | -87.50 | $13.84 | 283500 |
| 2022-01-27 | -98.30 | $13.79 | 465932 |
| 2022-01-26 | -91.88 | $14.05 | 572500 |
| 2022-01-25 | -69.18 | $14.51 | 487224 |
| 2022-01-24 | -58.90 | $14.66 | 504949 |
| 2022-01-21 | -64.38 | $14.58 | 455701 |
| 2022-01-20 | -52.74 | $14.75 | 397410 |
| 2022-01-19 | -18.49 | $15.25 | 437000 |
| 2022-01-18 | -78.08 | $14.38 | 308100 |
| 2022-01-17 | -57.53 | $14.68 | 45205 |
| 2022-01-14 | -58.22 | $14.67 | 206936 |
| 2022-01-13 | -47.95 | $14.82 | 245100 |
| 2022-01-12 | -25.34 | $15.15 | 259100 |
| 2022-01-11 | -26.03 | $15.14 | 1.4M |
| 2022-01-10 | -57.53 | $14.68 | 386846 |
| 2022-01-07 | -89.73 | $14.21 | 256931 |
| 2022-01-06 | -83.10 | $14.34 | 312101 |
| 2022-01-05 | -45.07 | $14.88 | 456600 |
| 2022-01-04 | -21.19 | $15.20 | 232800 |
| 2021-12-31 | -2.65 | $15.48 | 93025 |
| 2021-12-30 | -19.77 | $15.39 | 168732 |
| 2021-12-29 | -41.00 | $15.19 | 228400 |
| 2021-12-24 | -30.00 | $15.41 | 19000 |
| 2021-12-23 | -39.01 | $15.37 | 164600 |
| 2021-12-22 | -44.84 | $15.24 | 131900 |
| 2021-12-21 | -49.78 | $15.13 | 172800 |
| 2021-12-20 | -58.55 | $14.98 | 209300 |
| 2021-12-17 | -63.60 | $14.96 | 427126 |
| 2021-12-16 | -68.28 | $14.93 | 644700 |
| 2021-12-15 | -86.55 | $14.40 | 336808 |
| 2021-12-14 | -86.58 | $14.43 | 211401 |
| 2021-12-13 | -77.64 | $14.71 | 315900 |
| 2021-12-10 | -77.32 | $14.72 | 417800 |
| 2021-12-09 | -82.11 | $14.57 | 430144 |
| 2021-12-08 | -72.20 | $14.88 | 523122 |
| 2021-12-07 | -74.12 | $14.82 | 245900 |
| 2021-12-06 | -80.19 | $14.63 | 264912 |
| 2021-12-03 | -87.54 | $14.40 | 284920 |
| 2021-12-02 | -97.52 | $14.39 | 381900 |
| 2021-12-01 | -98.17 | $15.00 | 358600 |
| 2021-11-30 | -70.83 | $15.61 | 388936 |
| 2021-11-29 | -65.28 | $15.73 | 297439 |
| 2021-11-26 | -62.50 | $15.79 | 278742 |
| 2021-11-25 | -56.48 | $15.92 | 39418 |
| 2021-11-24 | -51.85 | $16.02 | 284100 |
| 2021-11-23 | -47.69 | $16.11 | 266635 |
| 2021-11-22 | -28.24 | $16.53 | 374726 |
| 2021-11-19 | -20.37 | $16.70 | 308000 |
| 2021-11-18 | -19.91 | $16.71 | 237700 |
| 2021-11-17 | -13.89 | $16.84 | 231234 |
| 2021-11-16 | -7.04 | $16.96 | 221000 |
| 2021-11-15 | -2.27 | $17.05 | 334509 |
| 2021-11-12 | -4.93 | $16.83 | 370228 |
| 2021-11-11 | -4.23 | $16.71 | 503400 |
| 2021-11-10 | -22.96 | $15.94 | 790600 |
| 2021-11-09 | -26.32 | $15.76 | 421330 |
| 2021-11-08 | -27.91 | $15.63 | 354900 |
| 2021-11-05 | -27.91 | $15.63 | 631200 |
| 2021-11-04 | -48.84 | $15.27 | 671800 |
| 2021-11-03 | -37.84 | $15.41 | 573940 |
| 2021-11-02 | -34.96 | $15.32 | 231200 |
| 2021-11-01 | -24.78 | $15.55 | 189502 |
| 2021-10-29 | -21.24 | $15.63 | 383546 |
| 2021-10-28 | -12.39 | $15.83 | 280600 |
| 2021-10-27 | -7.91 | $15.83 | 306010 |
| 2021-10-26 | -10.00 | $15.65 | 238424 |
| 2021-10-25 | -12.50 | $15.60 | 461911 |
| 2021-10-22 | -23.50 | $15.38 | 586000 |
| 2021-10-21 | -2.65 | $15.32 | 308901 |
| 2021-10-20 | -13.64 | $15.18 | 321500 |
| 2021-10-19 | -22.08 | $15.05 | 428808 |
| 2021-10-18 | -18.18 | $15.11 | 343404 |
| 2021-10-15 | -10.39 | $15.23 | 229700 |
| 2021-10-14 | -6.49 | $15.29 | 237600 |
| 2021-10-13 | -30.36 | $15.02 | 295300 |
| 2021-10-12 | -49.41 | $14.71 | 232320 |
| 2021-10-08 | -60.59 | $14.52 | 241200 |
| 2021-10-07 | -59.41 | $14.54 | 190525 |
| 2021-10-06 | -52.94 | $14.65 | 368202 |
| 2021-10-05 | -71.76 | $14.33 | 510500 |
| 2021-10-04 | -87.12 | $14.15 | 222449 |
| 2021-10-01 | -95.06 | $14.11 | 237000 |
| 2021-09-30 | -87.65 | $14.23 | 421400 |
| 2021-09-29 | -92.59 | $14.15 | 489836 |
| 2021-09-28 | -79.63 | $14.36 | 936516 |
| 2021-09-27 | -88.96 | $14.28 | 256744 |
| 2021-09-24 | -87.66 | $14.30 | 365022 |
| 2021-09-23 | -95.65 | $14.33 | 517748 |
| 2021-09-22 | -90.70 | $14.87 | 496212 |
| 2021-09-21 | -62.79 | $15.11 | 364944 |
| 2021-09-20 | -67.44 | $15.07 | 300500 |
| 2021-09-17 | -72.73 | $15.09 | 694327 |
| 2021-09-16 | -62.34 | $15.17 | 476732 |
| 2021-09-15 | -27.27 | $15.44 | 167009 |
| 2021-09-14 | -35.44 | $15.39 | 197228 |
| 2021-09-13 | -50.62 | $15.28 | 335329 |
| 2021-09-10 | -85.19 | $15.00 | 214600 |
| 2021-09-09 | -61.73 | $15.19 | 177121 |
| 2021-09-08 | -41.98 | $15.35 | 142300 |
| 2021-09-07 | -50.62 | $15.28 | 174600 |
| 2021-09-03 | -32.00 | $15.56 | 323400 |
| 2021-09-02 | -78.46 | $15.16 | 151800 |
| 2021-09-01 | -81.31 | $15.25 | 229322 |
| 2021-08-31 | -78.37 | $15.41 | 188100 |
| 2021-08-30 | -84.49 | $15.26 | 277100 |
| 2021-08-27 | -74.29 | $15.51 | 307109 |
| 2021-08-26 | -87.76 | $15.18 | 179302 |
| 2021-08-25 | -91.84 | $15.08 | 331943 |
| 2021-08-24 | -86.12 | $15.22 | 270013 |
| 2021-08-23 | -86.12 | $15.22 | 284200 |
| 2021-08-20 | -95.92 | $14.98 | 164945 |
| 2021-08-19 | -96.27 | $15.01 | 525039 |
| 2021-08-18 | -82.57 | $15.34 | 648923 |
| 2021-08-17 | -73.86 | $15.55 | 357512 |
| 2021-08-16 | -70.95 | $15.62 | 426910 |
| 2021-08-13 | -71.37 | $15.61 | 427412 |
| 2021-08-12 | -88.80 | $15.19 | 290400 |
| 2021-08-11 | -83.40 | $15.32 | 254149 |
| 2021-08-10 | -85.06 | $15.28 | 469200 |
| 2021-08-09 | -95.72 | $15.54 | 361000 |
| 2021-08-06 | -86.76 | $16.02 | 285200 |
| 2021-08-05 | -82.46 | $16.39 | 282900 |
| 2021-08-04 | -38.60 | $16.89 | 384134 |
| 2021-08-03 | -43.24 | $17.03 | 282731 |
| 2021-07-30 | -44.59 | $17.01 | 1.1M |
| 2021-07-29 | -51.35 | $16.91 | 542642 |
| 2021-07-28 | -62.16 | $16.75 | 190834 |
| 2021-07-27 | -72.30 | $16.60 | 184300 |
| 2021-07-26 | -69.59 | $16.64 | 211803 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.44
2026-07-22
Close Price
$41.51
Vol: 328734Average Directional Index - Detailed Analysis
Minimum
7.97
Average
20.99
Maximum
52.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.44 | $41.51 | 328734 |
| 2026-07-21 | 20.50 | $41.18 | 620502 |
| 2026-07-20 | 20.16 | $39.47 | 141300 |
| 2026-07-17 | 19.35 | $39.65 | 209200 |
| 2026-07-16 | 18.45 | $39.42 | 566149 |
| 2026-07-15 | 17.60 | $40.43 | 472507 |
| 2026-07-14 | 16.83 | $40.59 | 498800 |
| 2026-07-13 | 16.13 | $40.65 | 551616 |
| 2026-07-10 | 15.16 | $41.48 | 260300 |
| 2026-07-09 | 14.29 | $42.13 | 625412 |
| 2026-07-08 | 13.47 | $41.38 | 458400 |
| 2026-07-07 | 12.41 | $42.71 | 822900 |
| 2026-07-06 | 11.55 | $43.87 | 770004 |
| 2026-07-03 | 10.88 | $45.17 | 114000 |
| 2026-07-02 | 10.48 | $44.46 | 699700 |
| 2026-06-30 | 10.06 | $44.91 | 522200 |
| 2026-06-29 | 9.88 | $45.36 | 434400 |
| 2026-06-26 | 9.82 | $45.68 | 389747 |
| 2026-06-25 | 9.76 | $44.63 | 350100 |
| 2026-06-24 | 9.64 | $44.65 | 486648 |
| 2026-06-23 | 9.32 | $45.75 | 457600 |
| 2026-06-22 | 9.30 | $47.96 | 700400 |
| 2026-06-19 | 9.64 | $47.48 | 278711 |
| 2026-06-18 | 9.99 | $49.25 | 618800 |
| 2026-06-17 | 10.50 | $50.90 | 327219 |
| 2026-06-16 | 10.41 | $51.57 | 365221 |
| 2026-06-15 | 10.69 | $50.57 | 354800 |
| 2026-06-12 | 11.07 | $47.30 | 395100 |
| 2026-06-11 | 10.89 | $45.63 | 335600 |
| 2026-06-10 | 10.28 | $43.86 | 557236 |
| 2026-06-09 | 9.54 | $46.06 | 359139 |
| 2026-06-08 | 8.97 | $47.10 | 568300 |
| 2026-06-05 | 8.78 | $47.12 | 342942 |
| 2026-06-04 | 8.59 | $50.25 | 214148 |
| 2026-06-03 | 9.01 | $49.08 | 406844 |
| 2026-06-02 | 9.29 | $51.02 | 250704 |
| 2026-06-01 | 9.69 | $49.73 | 199012 |
| 2026-05-29 | 9.78 | $51.38 | 1.7M |
| 2026-05-28 | 10.22 | $49.45 | 366400 |
| 2026-05-27 | 10.45 | $49.44 | 436335 |
| 2026-05-26 | 10.90 | $50.99 | 209100 |
| 2026-05-25 | 11.38 | $51.44 | 96200 |
| 2026-05-22 | 11.89 | $49.18 | 178100 |
| 2026-05-21 | 11.94 | $49.04 | 172124 |
| 2026-05-20 | 12.04 | $49.48 | 369800 |
| 2026-05-19 | 12.15 | $48.78 | 355003 |
| 2026-05-15 | 12.14 | $50.08 | 332800 |
| 2026-05-14 | 12.41 | $52.60 | 375590 |
| 2026-05-13 | 12.88 | $53.73 | 155522 |
| 2026-05-12 | 13.06 | $54.35 | 294000 |
| 2026-05-11 | 13.26 | $54.48 | 391100 |
| 2026-05-08 | 13.29 | $52.57 | 461414 |
| 2026-05-07 | 13.83 | $51.11 | 529702 |
| 2026-05-06 | 14.40 | $52.83 | 343628 |
| 2026-05-05 | 14.72 | $49.20 | 201019 |
| 2026-05-04 | 14.26 | $49.15 | 352900 |
| 2026-05-01 | 13.77 | $49.89 | 215020 |
| 2026-04-30 | 13.33 | $50.03 | 1.1M |
| 2026-04-29 | 12.99 | $49.97 | 645100 |
| 2026-04-28 | 12.56 | $51.46 | 462300 |
| 2026-04-27 | 12.17 | $53.12 | 528637 |
| 2026-04-24 | 12.27 | $55.20 | 431300 |
| 2026-04-23 | 12.74 | $54.91 | 591800 |
| 2026-04-22 | 13.19 | $55.34 | 399248 |
| 2026-04-21 | 13.86 | $54.14 | 403300 |
| 2026-04-20 | 14.56 | $58.42 | 307600 |
| 2026-04-17 | 14.56 | $58.43 | 695012 |
| 2026-04-16 | 14.56 | $56.05 | 355700 |
| 2026-04-15 | 15.27 | $55.12 | 324341 |
| 2026-04-14 | 16.02 | $55.27 | 310000 |
| 2026-04-13 | 16.75 | $54.44 | 301600 |
| 2026-04-10 | 17.45 | $54.56 | 441500 |
| 2026-04-09 | 18.27 | $54.81 | 240906 |
| 2026-04-08 | 19.20 | $55.68 | 776213 |
| 2026-04-07 | 20.09 | $55.79 | 593328 |
| 2026-04-06 | 20.70 | $55.40 | 470520 |
| 2026-04-02 | 21.51 | $56.07 | 392421 |
| 2026-04-01 | 22.36 | $55.78 | 555510 |
| 2026-03-31 | 23.41 | $52.97 | 531100 |
| 2026-03-30 | 23.87 | $49.14 | 395600 |
| 2026-03-27 | 23.52 | $48.86 | 285900 |
| 2026-03-26 | 22.92 | $47.30 | 323600 |
| 2026-03-25 | 22.21 | $48.01 | 506600 |
| 2026-03-24 | 21.56 | $47.69 | 346206 |
| 2026-03-23 | 20.33 | $47.16 | 507700 |
| 2026-03-20 | 18.93 | $45.12 | 956219 |
| 2026-03-19 | 17.46 | $47.50 | 792600 |
| 2026-03-18 | 16.06 | $50.55 | 453013 |
| 2026-03-17 | 15.09 | $54.40 | 258831 |
| 2026-03-16 | 14.63 | $55.06 | 437900 |
| 2026-03-13 | 14.14 | $55.37 | 545335 |
| 2026-03-12 | 13.69 | $57.34 | 444310 |
| 2026-03-11 | 13.75 | $58.34 | 328700 |
| 2026-03-10 | 13.75 | $59.33 | 251333 |
| 2026-03-09 | 14.10 | $58.96 | 511103 |
| 2026-03-06 | 14.20 | $58.52 | 501500 |
| 2026-03-05 | 14.40 | $58.84 | 384843 |
| 2026-03-04 | 14.78 | $60.09 | 373023 |
| 2026-03-03 | 15.48 | $60.18 | 421900 |
| 2026-03-02 | 16.21 | $65.25 | 264000 |
| 2026-02-27 | 16.13 | $64.63 | 583018 |
| 2026-02-26 | 15.72 | $64.36 | 304000 |
| 2026-02-25 | 15.47 | $62.66 | 141500 |
| 2026-02-24 | 15.43 | $62.31 | 277540 |
| 2026-02-23 | 15.46 | $61.26 | 368400 |
| 2026-02-20 | 15.73 | $59.73 | 614903 |
| 2026-02-19 | 16.32 | $57.42 | 415328 |
| 2026-02-18 | 17.09 | $59.64 | 409535 |
| 2026-02-17 | 17.70 | $57.68 | 302820 |
| 2026-02-13 | 18.39 | $58.17 | 295400 |
| 2026-02-12 | 19.19 | $54.82 | 815300 |
| 2026-02-11 | 20.02 | $59.61 | 389600 |
| 2026-02-10 | 20.48 | $58.24 | 266400 |
| 2026-02-09 | 21.24 | $57.17 | 296200 |
| 2026-02-06 | 22.32 | $54.68 | 388000 |
| 2026-02-05 | 23.12 | $53.01 | 346746 |
| 2026-02-04 | 23.91 | $56.13 | 450500 |
| 2026-02-03 | 24.93 | $54.98 | 577538 |
| 2026-02-02 | 25.93 | $52.94 | 540340 |
| 2026-01-30 | 26.96 | $53.69 | 846519 |
| 2026-01-29 | 28.16 | $61.65 | 760300 |
| 2026-01-28 | 28.06 | $63.47 | 460600 |
| 2026-01-27 | 27.21 | $62.51 | 387400 |
| 2026-01-26 | 26.58 | $62.43 | 476243 |
| 2026-01-23 | 24.89 | $61.93 | 442100 |
| 2026-01-22 | 23.39 | $62.40 | 442800 |
| 2026-01-21 | 21.86 | $59.89 | 1.1M |
| 2026-01-20 | 20.37 | $60.51 | 538100 |
| 2026-01-19 | 18.94 | $58.73 | 111117 |
| 2026-01-16 | 17.85 | $57.31 | 530046 |
| 2026-01-15 | 17.01 | $56.69 | 422533 |
| 2026-01-14 | 16.04 | $56.61 | 448508 |
| 2026-01-13 | 15.04 | $56.80 | 560500 |
| 2026-01-12 | 13.83 | $55.69 | 764400 |
| 2026-01-09 | 12.88 | $53.71 | 382501 |
| 2026-01-08 | 12.21 | $52.75 | 333129 |
| 2026-01-07 | 11.94 | $53.18 | 635000 |
| 2026-01-06 | 11.66 | $50.87 | 639206 |
| 2026-01-05 | 12.18 | $48.94 | 525300 |
| 2026-01-02 | 12.72 | $48.40 | 343171 |
| 2025-12-31 | 12.83 | $48.62 | 177536 |
| 2025-12-30 | 13.49 | $49.27 | 482300 |
| 2025-12-29 | 13.98 | $48.74 | 291300 |
| 2025-12-24 | 14.49 | $50.74 | 74600 |
| 2025-12-23 | 14.41 | $51.21 | 239635 |
| 2025-12-22 | 14.20 | $50.80 | 689400 |
| 2025-12-19 | 13.78 | $51.02 | 1.5M |
| 2025-12-18 | 13.55 | $49.02 | 537721 |
| 2025-12-17 | 13.92 | $48.80 | 855900 |
| 2025-12-16 | 14.30 | $49.27 | 505623 |
| 2025-12-15 | 14.74 | $47.79 | 555610 |
| 2025-12-12 | 15.12 | $49.64 | 807308 |
| 2025-12-11 | 14.91 | $49.46 | 511500 |
| 2025-12-10 | 14.90 | $48.64 | 404130 |
| 2025-12-09 | 15.13 | $48.08 | 560300 |
| 2025-12-08 | 15.73 | $46.49 | 446000 |
| 2025-12-05 | 16.53 | $46.96 | 281931 |
| 2025-12-04 | 17.20 | $47.78 | 259300 |
| 2025-12-03 | 17.78 | $47.53 | 235300 |
| 2025-12-02 | 18.31 | $47.55 | 325617 |
| 2025-12-01 | 18.92 | $48.32 | 415700 |
| 2025-11-28 | 18.97 | $48.71 | 287300 |
| 2025-11-27 | 19.13 | $48.03 | 64742 |
| 2025-11-26 | 19.47 | $48.02 | 325900 |
| 2025-11-25 | 19.88 | $47.32 | 240000 |
| 2025-11-24 | 20.45 | $47.49 | 511844 |
| 2025-11-21 | 21.13 | $45.44 | 367800 |
| 2025-11-20 | 22.15 | $45.47 | 671228 |
| 2025-11-19 | 23.21 | $46.55 | 377037 |
| 2025-11-18 | 24.20 | $45.35 | 308700 |
| 2025-11-17 | 24.98 | $44.79 | 237546 |
| 2025-11-14 | 25.64 | $45.44 | 590100 |
| 2025-11-13 | 26.33 | $45.89 | 333612 |
| 2025-11-12 | 27.43 | $46.73 | 748622 |
| 2025-11-11 | 28.59 | $45.38 | 560200 |
| 2025-11-10 | 29.46 | $45.29 | 1.1M |
| 2025-11-07 | 30.43 | $44.84 | 650600 |
| 2025-11-06 | 30.99 | $43.86 | 679800 |
| 2025-11-05 | 31.45 | $44.16 | 253701 |
| 2025-11-04 | 32.25 | $43.50 | 433332 |
| 2025-11-03 | 32.86 | $44.77 | 328402 |
| 2025-10-31 | 33.67 | $45.00 | 2.1M |
| 2025-10-30 | 34.58 | $45.63 | 520200 |
| 2025-10-29 | 35.58 | $44.52 | 570900 |
| 2025-10-28 | 36.45 | $44.37 | 508137 |
| 2025-10-27 | 37.26 | $44.34 | 673334 |
| 2025-10-24 | 38.11 | $46.65 | 795900 |
| 2025-10-23 | 39.60 | $47.09 | 639445 |
| 2025-10-22 | 41.35 | $48.48 | 762400 |
| 2025-10-21 | 43.11 | $47.77 | 964000 |
| 2025-10-20 | 45.10 | $52.72 | 541538 |
| 2025-10-17 | 46.36 | $52.80 | 692900 |
| 2025-10-16 | 47.70 | $56.28 | 638000 |
| 2025-10-15 | 48.22 | $54.32 | 492542 |
| 2025-10-14 | 49.15 | $53.83 | 638302 |
| 2025-10-10 | 50.12 | $52.72 | 786403 |
| 2025-10-09 | 51.55 | $52.75 | 761923 |
| 2025-10-08 | 52.73 | $56.85 | 614000 |
| 2025-10-07 | 52.28 | $57.01 | 541600 |
| 2025-10-06 | 52.06 | $56.36 | 612519 |
| 2025-10-03 | 51.86 | $55.03 | 525800 |
| 2025-10-02 | 51.85 | $55.36 | 720800 |
| 2025-10-01 | 51.83 | $56.03 | 402300 |
| 2025-09-30 | 50.98 | $55.78 | 533338 |
| 2025-09-29 | 50.19 | $54.60 | 379100 |
| 2025-09-26 | 49.60 | $53.51 | 269339 |
| 2025-09-25 | 49.14 | $52.38 | 552224 |
| 2025-09-24 | 48.86 | $51.27 | 536500 |
| 2025-09-23 | 48.58 | $52.05 | 600600 |
| 2025-09-22 | 48.38 | $51.34 | 467600 |
| 2025-09-19 | 47.83 | $51.32 | 886236 |
| 2025-09-18 | 47.44 | $49.30 | 274100 |
| 2025-09-17 | 47.50 | $48.83 | 294600 |
| 2025-09-16 | 47.60 | $48.31 | 424115 |
| 2025-09-15 | 47.33 | $50.82 | 396600 |
| 2025-09-12 | 46.00 | $49.80 | 359500 |
| 2025-09-11 | 44.78 | $49.62 | 205003 |
| 2025-09-10 | 43.57 | $49.28 | 357300 |
| 2025-09-09 | 42.36 | $47.96 | 607845 |
| 2025-09-08 | 41.15 | $48.37 | 342741 |
| 2025-09-05 | 39.96 | $47.59 | 335000 |
| 2025-09-04 | 38.80 | $46.32 | 431909 |
| 2025-09-03 | 37.94 | $45.88 | 816200 |
| 2025-09-02 | 37.14 | $44.85 | 424246 |
| 2025-08-29 | 36.39 | $44.13 | 235600 |
| 2025-08-28 | 36.05 | $42.97 | 344200 |
| 2025-08-27 | 36.10 | $42.84 | 288900 |
| 2025-08-26 | 36.29 | $42.94 | 875140 |
| 2025-08-25 | 36.06 | $42.65 | 208700 |
| 2025-08-22 | 35.96 | $42.71 | 300704 |
| 2025-08-21 | 35.87 | $42.61 | 451610 |
| 2025-08-20 | 35.94 | $41.89 | 290300 |
| 2025-08-19 | 36.22 | $41.58 | 264300 |
| 2025-08-18 | 36.51 | $42.53 | 192900 |
| 2025-08-15 | 36.25 | $42.19 | 363800 |
| 2025-08-14 | 36.01 | $42.30 | 306325 |
| 2025-08-13 | 35.60 | $42.42 | 183628 |
| 2025-08-12 | 35.26 | $42.35 | 333516 |
| 2025-08-11 | 34.95 | $42.22 | 370200 |
| 2025-08-08 | 34.70 | $41.87 | 385000 |
| 2025-08-07 | 33.45 | $41.75 | 415911 |
| 2025-08-06 | 32.27 | $40.80 | 516147 |
| 2025-08-05 | 31.16 | $40.55 | 622438 |
| 2025-08-01 | 30.16 | $38.53 | 253600 |
| 2025-07-31 | 29.72 | $38.38 | 297300 |
| 2025-07-30 | 29.17 | $38.30 | 411827 |
| 2025-07-29 | 28.86 | $38.36 | 175203 |
| 2025-07-28 | 28.53 | $37.93 | 225739 |
| 2025-07-25 | 28.36 | $38.30 | 286900 |
| 2025-07-24 | 28.08 | $38.04 | 193143 |
| 2025-07-23 | 27.65 | $38.60 | 325500 |
| 2025-07-22 | 26.79 | $39.01 | 384800 |
| 2025-07-21 | 25.89 | $38.10 | 423000 |
| 2025-07-18 | 25.21 | $37.58 | 329003 |
| 2025-07-17 | 24.75 | $37.21 | 206700 |
| 2025-07-16 | 24.44 | $37.75 | 374300 |
| 2025-07-15 | 23.83 | $37.73 | 277000 |
| 2025-07-14 | 23.31 | $37.58 | 369425 |
| 2025-07-11 | 22.36 | $38.14 | 417130 |
| 2025-07-10 | 21.51 | $36.63 | 287300 |
| 2025-07-09 | 21.22 | $36.44 | 315400 |
| 2025-07-08 | 21.03 | $35.33 | 427800 |
| 2025-07-07 | 20.83 | $37.22 | 464000 |
| 2025-07-04 | 20.62 | $35.38 | 135600 |
| 2025-07-03 | 21.28 | $35.16 | 129524 |
| 2025-07-02 | 22.19 | $34.76 | 307247 |
| 2025-06-30 | 23.23 | $35.00 | 163300 |
| 2025-06-27 | 24.41 | $34.30 | 292525 |
| 2025-06-26 | 25.36 | $35.07 | 177200 |
| 2025-06-25 | 26.51 | $34.93 | 261416 |
| 2025-06-24 | 27.67 | $34.98 | 436833 |
| 2025-06-23 | 28.89 | $35.61 | 233247 |
| 2025-06-20 | 29.10 | $35.41 | 642743 |
| 2025-06-19 | 29.58 | $35.37 | 71200 |
| 2025-06-18 | 29.82 | $35.62 | 276916 |
| 2025-06-17 | 30.07 | $35.66 | 127500 |
| 2025-06-16 | 30.37 | $35.80 | 289833 |
| 2025-06-13 | 30.35 | $36.43 | 357037 |
| 2025-06-12 | 29.96 | $35.94 | 240200 |
| 2025-06-11 | 29.70 | $35.36 | 206200 |
| 2025-06-10 | 29.78 | $35.13 | 356700 |
| 2025-06-09 | 29.86 | $35.56 | 291428 |
| 2025-06-06 | 30.08 | $35.51 | 364500 |
| 2025-06-05 | 30.11 | $36.16 | 405800 |
| 2025-06-04 | 29.53 | $36.78 | 382215 |
| 2025-06-03 | 28.44 | $36.83 | 371400 |
| 2025-06-02 | 27.32 | $37.06 | 410733 |
| 2025-05-30 | 26.15 | $35.07 | 938237 |
| 2025-05-29 | 25.54 | $34.84 | 250425 |
| 2025-05-28 | 25.08 | $34.77 | 315100 |
| 2025-05-27 | 24.67 | $34.35 | 288849 |
| 2025-05-26 | 24.20 | $35.11 | 88800 |
| 2025-05-23 | 23.47 | $34.88 | 404100 |
| 2025-05-22 | 22.71 | $34.45 | 595100 |
| 2025-05-21 | 22.05 | $34.61 | 502845 |
| 2025-05-20 | 21.36 | $34.01 | 363537 |
| 2025-05-16 | 20.94 | $32.63 | 344900 |
| 2025-05-15 | 21.15 | $32.30 | 365400 |
| 2025-05-14 | 21.52 | $31.67 | 282628 |
| 2025-05-13 | 22.11 | $32.37 | 323531 |
| 2025-05-12 | 22.73 | $31.43 | 547934 |
| 2025-05-09 | 23.38 | $33.90 | 551200 |
| 2025-05-08 | 22.87 | $33.05 | 557000 |
| 2025-05-07 | 22.32 | $33.18 | 484500 |
| 2025-05-06 | 22.21 | $33.31 | 420900 |
| 2025-05-05 | 22.09 | $32.61 | 191600 |
| 2025-05-02 | 22.23 | $31.89 | 264811 |
| 2025-05-01 | 22.37 | $32.49 | 236100 |
| 2025-04-30 | 22.37 | $33.04 | 1.3M |
| 2025-04-29 | 22.02 | $32.72 | 373200 |
| 2025-04-28 | 21.70 | $32.69 | 363900 |
| 2025-04-25 | 21.52 | $32.39 | 496130 |
| 2025-04-24 | 21.36 | $32.40 | 303339 |
| 2025-04-23 | 21.25 | $31.78 | 405300 |
| 2025-04-22 | 21.38 | $31.82 | 276600 |
| 2025-04-21 | 20.85 | $32.54 | 156637 |
| 2025-04-17 | 20.13 | $32.31 | 330345 |
| 2025-04-16 | 19.58 | $32.87 | 562700 |
| 2025-04-15 | 18.60 | $32.48 | 221800 |
| 2025-04-14 | 17.87 | $31.58 | 386919 |
| 2025-04-11 | 17.10 | $31.10 | 674708 |
| 2025-04-10 | 16.88 | $30.53 | 455146 |
| 2025-04-09 | 16.93 | $28.79 | 698606 |
| 2025-04-08 | 17.70 | $27.44 | 267629 |
| 2025-04-07 | 18.08 | $27.75 | 325600 |
| 2025-04-04 | 18.49 | $28.19 | 467944 |
| 2025-04-03 | 19.33 | $29.58 | 649527 |
| 2025-04-02 | 19.82 | $30.10 | 383200 |
| 2025-04-01 | 19.39 | $29.96 | 337000 |
| 2025-03-31 | 18.94 | $30.37 | 253628 |
| 2025-03-28 | 18.37 | $29.96 | 167427 |
| 2025-03-27 | 17.62 | $30.26 | 305700 |
| 2025-03-26 | 16.71 | $29.67 | 169100 |
| 2025-03-25 | 15.87 | $30.21 | 304700 |
| 2025-03-24 | 14.92 | $29.44 | 475500 |
| 2025-03-21 | 14.25 | $29.14 | 409700 |
| 2025-03-20 | 13.86 | $28.66 | 205433 |
| 2025-03-19 | 13.61 | $28.63 | 240606 |
| 2025-03-18 | 13.44 | $28.70 | 744800 |
| 2025-03-17 | 13.03 | $28.85 | 347319 |
| 2025-03-14 | 12.87 | $28.37 | 328439 |
| 2025-03-13 | 13.02 | $28.02 | 545000 |
| 2025-03-12 | 13.17 | $27.29 | 384200 |
| 2025-03-11 | 13.84 | $27.46 | 647233 |
| 2025-03-10 | 14.54 | $25.91 | 702231 |
| 2025-03-07 | 14.36 | $26.32 | 638000 |
| 2025-03-06 | 14.72 | $26.73 | 243000 |
| 2025-03-05 | 14.85 | $27.06 | 429700 |
| 2025-03-04 | 14.99 | $26.68 | 432300 |
| 2025-03-03 | 14.60 | $26.07 | 327100 |
| 2025-02-28 | 14.40 | $26.48 | 700430 |
| 2025-02-27 | 13.97 | $25.90 | 338721 |
| 2025-02-26 | 13.80 | $26.72 | 556518 |
| 2025-02-25 | 13.78 | $26.26 | 1.1M |
| 2025-02-24 | 13.53 | $26.48 | 237835 |
| 2025-02-21 | 13.63 | $26.46 | 591143 |
| 2025-02-20 | 13.73 | $27.00 | 981000 |
| 2025-02-19 | 14.24 | $27.75 | 454300 |
| 2025-02-18 | 14.94 | $28.05 | 356545 |
| 2025-02-14 | 14.78 | $27.95 | 268200 |
| 2025-02-13 | 14.60 | $29.00 | 154300 |
| 2025-02-12 | 13.60 | $29.17 | 399700 |
| 2025-02-11 | 12.53 | $28.25 | 475619 |
| 2025-02-10 | 12.02 | $28.62 | 253837 |
| 2025-02-07 | 10.88 | $28.33 | 183200 |
| 2025-02-06 | 9.95 | $28.14 | 146600 |
| 2025-02-05 | 9.23 | $28.11 | 176342 |
| 2025-02-04 | 8.48 | $27.80 | 544534 |
| 2025-02-03 | 7.97 | $27.21 | 340742 |
| 2025-01-31 | 8.00 | $26.88 | 515909 |
| 2025-01-30 | 8.29 | $26.94 | 363500 |
| 2025-01-29 | 8.59 | $26.60 | 192346 |
| 2025-01-28 | 8.90 | $26.88 | 194748 |
| 2025-01-27 | 9.32 | $26.46 | 209140 |
| 2025-01-24 | 9.33 | $26.88 | 267300 |
| 2025-01-23 | 9.73 | $26.99 | 292117 |
| 2025-01-22 | 9.73 | $27.49 | 321332 |
| 2025-01-21 | 9.49 | $27.34 | 366700 |
| 2025-01-20 | 9.36 | $27.42 | 53100 |
| 2025-01-17 | 9.47 | $27.05 | 200217 |
| 2025-01-16 | 9.81 | $27.05 | 712100 |
| 2025-01-15 | 10.16 | $26.84 | 673700 |
| 2025-01-14 | 10.66 | $26.90 | 333538 |
| 2025-01-13 | 10.92 | $26.30 | 216600 |
| 2025-01-10 | 11.45 | $26.95 | 225021 |
| 2025-01-09 | 11.37 | $27.62 | 217000 |
| 2025-01-08 | 11.47 | $26.76 | 149700 |
| 2025-01-07 | 11.78 | $26.59 | 280020 |
| 2025-01-06 | 12.02 | $26.06 | 245345 |
| 2025-01-03 | 12.17 | $26.81 | 138800 |
| 2025-01-02 | 12.65 | $26.85 | 127842 |
| 2024-12-31 | 13.16 | $26.03 | 245700 |
| 2024-12-30 | 13.04 | $25.91 | 171126 |
| 2024-12-27 | 12.93 | $26.46 | 90500 |
| 2024-12-24 | 13.16 | $26.40 | 39000 |
| 2024-12-23 | 13.46 | $26.24 | 127400 |
| 2024-12-20 | 13.79 | $26.18 | 551500 |
| 2024-12-19 | 14.17 | $26.55 | 147633 |
| 2024-12-18 | 14.82 | $26.60 | 172917 |
| 2024-12-17 | 15.54 | $27.18 | 406008 |
| 2024-12-16 | 16.08 | $27.01 | 217738 |
| 2024-12-13 | 16.36 | $27.12 | 250900 |
| 2024-12-12 | 16.66 | $27.66 | 336100 |
| 2024-12-11 | 16.16 | $28.54 | 531000 |
| 2024-12-10 | 15.63 | $27.74 | 341940 |
| 2024-12-09 | 15.23 | $27.81 | 323100 |
| 2024-12-06 | 14.81 | $27.15 | 272315 |
| 2024-12-05 | 15.14 | $27.44 | 333717 |
| 2024-12-04 | 15.46 | $27.35 | 313700 |
| 2024-12-03 | 15.92 | $27.13 | 513500 |
| 2024-12-02 | 16.47 | $26.89 | 252949 |
| 2024-11-29 | 17.23 | $27.18 | 112200 |
| 2024-11-28 | 17.79 | $27.14 | 24200 |
| 2024-11-27 | 18.53 | $27.09 | 206032 |
| 2024-11-26 | 19.30 | $27.33 | 293700 |
| 2024-11-25 | 20.27 | $26.99 | 595901 |
| 2024-11-22 | 21.28 | $28.11 | 241026 |
| 2024-11-21 | 21.80 | $27.72 | 285839 |
| 2024-11-20 | 22.53 | $27.73 | 308700 |
| 2024-11-19 | 23.31 | $27.55 | 344600 |
| 2024-11-18 | 24.37 | $26.83 | 218647 |
| 2024-11-15 | 25.46 | $26.11 | 286032 |
| 2024-11-14 | 25.98 | $26.11 | 249100 |
| 2024-11-13 | 26.44 | $25.81 | 266000 |
| 2024-11-12 | 26.95 | $25.89 | 663500 |
| 2024-11-11 | 27.53 | $26.65 | 478400 |
| 2024-11-08 | 28.19 | $28.14 | 214633 |
| 2024-11-07 | 28.81 | $28.47 | 296046 |
| 2024-11-06 | 29.67 | $28.25 | 559900 |
| 2024-11-05 | 30.85 | $28.30 | 395400 |
| 2024-11-04 | 31.28 | $28.16 | 264103 |
| 2024-11-01 | 31.74 | $28.46 | 358200 |
| 2024-10-31 | 32.16 | $28.02 | 4.2M |
| 2024-10-30 | 32.60 | $29.24 | 459300 |
| 2024-10-29 | 32.18 | $29.25 | 489800 |
| 2024-10-28 | 31.49 | $28.87 | 306948 |
| 2024-10-25 | 31.09 | $28.80 | 613800 |
| 2024-10-24 | 30.66 | $28.59 | 294513 |
| 2024-10-23 | 30.29 | $28.91 | 289600 |
| 2024-10-22 | 29.33 | $29.16 | 269906 |
| 2024-10-21 | 27.86 | $28.97 | 382200 |
| 2024-10-18 | 26.34 | $28.49 | 261603 |
| 2024-10-17 | 24.92 | $27.65 | 260917 |
| 2024-10-16 | 23.81 | $27.26 | 249229 |
| 2024-10-15 | 22.65 | $27.12 | 325029 |
| 2024-10-11 | 21.78 | $26.59 | 439600 |
| 2024-10-10 | 21.08 | $26.17 | 282124 |
| 2024-10-09 | 20.81 | $25.85 | 192224 |
| 2024-10-08 | 20.83 | $25.56 | 143300 |
| 2024-10-07 | 20.43 | $25.38 | 175600 |
| 2024-10-04 | 20.09 | $25.25 | 235428 |
| 2024-10-03 | 19.52 | $25.58 | 459100 |
| 2024-10-02 | 18.95 | $25.37 | 163000 |
| 2024-10-01 | 18.51 | $25.24 | 141922 |
| 2024-09-30 | 18.08 | $25.05 | 198800 |
| 2024-09-27 | 17.87 | $24.91 | 308400 |
| 2024-09-26 | 17.45 | $25.60 | 346117 |
| 2024-09-25 | 16.47 | $25.17 | 303400 |
| 2024-09-24 | 15.70 | $24.96 | 188700 |
| 2024-09-23 | 14.96 | $24.79 | 136943 |
| 2024-09-20 | 14.05 | $25.03 | 302343 |
| 2024-09-19 | 13.26 | $24.39 | 98700 |
| 2024-09-18 | 12.70 | $24.33 | 229500 |
| 2024-09-17 | 12.10 | $24.40 | 127023 |
| 2024-09-16 | 11.88 | $24.49 | 140614 |
| 2024-09-13 | 11.65 | $24.65 | 177640 |
| 2024-09-12 | 11.15 | $24.13 | 193206 |
| 2024-09-11 | 11.00 | $23.03 | 267003 |
| 2024-09-10 | 11.39 | $23.39 | 150800 |
| 2024-09-09 | 11.80 | $22.83 | 148900 |
| 2024-09-06 | 11.66 | $22.39 | 111110 |
| 2024-09-05 | 11.46 | $22.72 | 117400 |
| 2024-09-04 | 11.43 | $22.33 | 189339 |
| 2024-09-03 | 11.11 | $22.61 | 263633 |
| 2024-08-30 | 10.86 | $23.28 | 317600 |
| 2024-08-29 | 11.23 | $23.49 | 80800 |
| 2024-08-28 | 11.77 | $23.40 | 83300 |
| 2024-08-27 | 12.37 | $23.69 | 102109 |
| 2024-08-26 | 12.72 | $24.15 | 155400 |
| 2024-08-23 | 12.68 | $24.09 | 180000 |
| 2024-08-22 | 12.73 | $23.61 | 148235 |
| 2024-08-21 | 13.11 | $23.94 | 176200 |
| 2024-08-20 | 13.46 | $23.76 | 172500 |
| 2024-08-19 | 13.96 | $23.67 | 199500 |
| 2024-08-16 | 14.54 | $23.66 | 262738 |
| 2024-08-15 | 15.16 | $23.41 | 184200 |
| 2024-08-14 | 15.90 | $23.42 | 228503 |
| 2024-08-13 | 16.53 | $23.45 | 242800 |
| 2024-08-12 | 17.36 | $23.27 | 360526 |
| 2024-08-09 | 18.11 | $22.38 | 215448 |
| 2024-08-08 | 17.91 | $22.19 | 272820 |
| 2024-08-07 | 17.70 | $21.97 | 449141 |
| 2024-08-06 | 17.48 | $22.78 | 548900 |
| 2024-08-02 | 17.65 | $23.71 | 295842 |
| 2024-08-01 | 18.23 | $23.93 | 216000 |
| 2024-07-31 | 18.67 | $24.21 | 238000 |
| 2024-07-30 | 18.79 | $24.07 | 386013 |
| 2024-07-29 | 18.93 | $24.43 | 135900 |
| 2024-07-26 | 19.15 | $24.01 | 138800 |
| 2024-07-25 | 19.56 | $23.64 | 185300 |
| 2024-07-24 | 20.25 | $24.07 | 178429 |
| 2024-07-23 | 20.36 | $24.70 | 126831 |
| 2024-07-22 | 20.20 | $24.55 | 128729 |
| 2024-07-19 | 19.74 | $24.81 | 246139 |
| 2024-07-18 | 19.25 | $24.84 | 401300 |
| 2024-07-17 | 18.25 | $24.91 | 356114 |
| 2024-07-16 | 17.20 | $24.43 | 420602 |
| 2024-07-15 | 16.24 | $23.91 | 376700 |
| 2024-07-12 | 15.67 | $23.46 | 297500 |
| 2024-07-11 | 15.42 | $22.82 | 448239 |
| 2024-07-10 | 15.73 | $21.85 | 184700 |
| 2024-07-09 | 16.07 | $21.73 | 233200 |
| 2024-07-08 | 16.43 | $21.98 | 195413 |
| 2024-07-05 | 16.89 | $22.19 | 317732 |
| 2024-07-04 | 17.60 | $21.92 | 49223 |
| 2024-07-03 | 17.89 | $21.69 | 195416 |
| 2024-07-02 | 18.03 | $21.34 | 308531 |
| 2024-06-28 | 17.73 | $21.32 | 290100 |
| 2024-06-27 | 17.52 | $21.28 | 124823 |
| 2024-06-26 | 17.19 | $21.04 | 169600 |
| 2024-06-25 | 16.59 | $21.14 | 465600 |
| 2024-06-24 | 15.96 | $21.26 | 601600 |
| 2024-06-21 | 15.51 | $22.47 | 340200 |
| 2024-06-20 | 16.28 | $22.62 | 290317 |
| 2024-06-19 | 16.83 | $22.87 | 105649 |
| 2024-06-18 | 17.23 | $22.69 | 272509 |
| 2024-06-17 | 17.77 | $22.43 | 243500 |
| 2024-06-14 | 18.59 | $22.48 | 199631 |
| 2024-06-13 | 19.08 | $22.58 | 153249 |
| 2024-06-12 | 19.35 | $23.04 | 197122 |
| 2024-06-11 | 19.05 | $22.98 | 120600 |
| 2024-06-10 | 18.74 | $23.50 | 350730 |
| 2024-06-07 | 18.41 | $23.00 | 416639 |
| 2024-06-06 | 17.66 | $23.66 | 245800 |
| 2024-06-05 | 16.88 | $22.77 | 127400 |
| 2024-06-04 | 16.88 | $22.46 | 286700 |
| 2024-06-03 | 17.16 | $22.91 | 196546 |
| 2024-05-31 | 16.71 | $22.88 | 1.6M |
| 2024-05-30 | 16.31 | $22.55 | 161834 |
| 2024-05-29 | 15.97 | $22.28 | 144243 |
| 2024-05-28 | 15.90 | $22.37 | 149600 |
| 2024-05-27 | 15.75 | $22.20 | 85000 |
| 2024-05-24 | 15.72 | $22.14 | 574040 |
| 2024-05-23 | 15.79 | $22.08 | 246129 |
| 2024-05-22 | 16.07 | $22.11 | 265513 |
| 2024-05-21 | 16.37 | $22.66 | 117200 |
| 2024-05-17 | 15.93 | $22.65 | 195834 |
| 2024-05-16 | 15.50 | $22.22 | 150515 |
| 2024-05-15 | 15.49 | $22.40 | 100921 |
| 2024-05-14 | 15.36 | $22.31 | 206816 |
| 2024-05-13 | 15.44 | $21.99 | 156138 |
| 2024-05-10 | 15.51 | $22.31 | 231919 |
| 2024-05-09 | 15.19 | $22.08 | 272809 |
| 2024-05-08 | 15.28 | $21.82 | 171626 |
| 2024-05-07 | 15.72 | $21.64 | 93800 |
| 2024-05-06 | 16.38 | $21.35 | 131114 |
| 2024-05-03 | 17.15 | $21.10 | 159528 |
| 2024-05-02 | 17.84 | $21.35 | 209800 |
| 2024-05-01 | 18.57 | $21.31 | 225900 |
| 2024-04-30 | 19.42 | $21.15 | 238500 |
| 2024-04-29 | 20.39 | $21.98 | 194137 |
| 2024-04-26 | 20.87 | $21.93 | 154100 |
| 2024-04-25 | 21.42 | $21.78 | 221220 |
| 2024-04-24 | 22.12 | $21.54 | 193000 |
| 2024-04-23 | 22.95 | $21.55 | 216000 |
| 2024-04-22 | 24.06 | $21.14 | 363000 |
| 2024-04-19 | 25.17 | $22.13 | 175207 |
| 2024-04-18 | 25.00 | $22.27 | 317918 |
| 2024-04-17 | 24.83 | $22.23 | 374802 |
| 2024-04-16 | 24.74 | $21.85 | 367400 |
| 2024-04-15 | 24.76 | $22.05 | 241628 |
| 2024-04-12 | 24.63 | $22.21 | 383322 |
| 2024-04-11 | 24.07 | $22.47 | 201728 |
| 2024-04-10 | 23.94 | $22.22 | 205245 |
| 2024-04-09 | 24.06 | $22.20 | 424603 |
| 2024-04-08 | 23.85 | $22.12 | 228513 |
| 2024-04-05 | 23.63 | $22.24 | 327600 |
| 2024-04-04 | 23.34 | $21.94 | 318843 |
| 2024-04-03 | 23.13 | $22.31 | 220508 |
| 2024-04-02 | 22.67 | $22.26 | 234902 |
| 2024-04-01 | 21.98 | $22.48 | 237143 |
| 2024-03-28 | 21.17 | $22.23 | 348300 |
| 2024-03-27 | 20.53 | $21.69 | 270900 |
| 2024-03-26 | 20.39 | $21.27 | 222200 |
| 2024-03-25 | 20.24 | $21.44 | 175714 |
| 2024-03-22 | 20.14 | $21.23 | 212900 |
| 2024-03-21 | 20.18 | $21.33 | 223100 |
| 2024-03-20 | 20.06 | $21.57 | 278925 |
| 2024-03-19 | 20.17 | $21.03 | 235731 |
| 2024-03-18 | 20.22 | $21.47 | 282400 |
| 2024-03-15 | 19.81 | $21.63 | 334800 |
| 2024-03-14 | 19.55 | $21.48 | 325700 |
| 2024-03-13 | 19.28 | $21.81 | 348700 |
| 2024-03-12 | 18.72 | $21.66 | 310707 |
| 2024-03-11 | 18.22 | $21.71 | 424500 |
| 2024-03-08 | 17.28 | $21.81 | 972000 |
| 2024-03-07 | 16.52 | $21.38 | 341500 |
| 2024-03-06 | 15.77 | $21.68 | 873802 |
| 2024-03-05 | 15.00 | $21.05 | 539700 |
| 2024-03-04 | 14.54 | $20.88 | 548148 |
| 2024-03-01 | 13.89 | $20.55 | 574600 |
| 2024-02-29 | 13.41 | $19.82 | 394635 |
| 2024-02-28 | 13.70 | $18.68 | 126100 |
| 2024-02-27 | 13.90 | $18.84 | 276538 |
| 2024-02-26 | 14.34 | $19.00 | 318500 |
| 2024-02-23 | 14.67 | $19.19 | 570900 |
| 2024-02-22 | 15.02 | $18.55 | 293346 |
| 2024-02-21 | 14.81 | $18.71 | 692100 |
| 2024-02-20 | 14.59 | $19.06 | 345130 |
| 2024-02-16 | 14.99 | $19.09 | 185600 |
| 2024-02-15 | 15.27 | $19.09 | 218800 |
| 2024-02-14 | 15.40 | $19.05 | 259704 |
| 2024-02-13 | 15.79 | $19.28 | 422500 |
| 2024-02-12 | 16.19 | $20.03 | 223408 |
| 2024-02-09 | 16.01 | $19.70 | 138700 |
| 2024-02-08 | 16.07 | $19.69 | 278622 |
| 2024-02-07 | 16.13 | $20.33 | 226000 |
| 2024-02-06 | 15.55 | $20.22 | 1.2M |
| 2024-02-05 | 14.94 | $19.88 | 308800 |
| 2024-02-02 | 14.86 | $19.98 | 279000 |
| 2024-02-01 | 14.77 | $20.09 | 286647 |
| 2024-01-31 | 14.28 | $19.59 | 488707 |
| 2024-01-30 | 13.99 | $19.39 | 196349 |
| 2024-01-29 | 14.12 | $19.25 | 215611 |
| 2024-01-26 | 14.38 | $18.91 | 97000 |
| 2024-01-25 | 14.70 | $19.16 | 181600 |
| 2024-01-24 | 14.79 | $19.40 | 234900 |
| 2024-01-23 | 14.74 | $19.49 | 178101 |
| 2024-01-22 | 14.95 | $19.20 | 109000 |
| 2024-01-19 | 15.50 | $19.06 | 144100 |
| 2024-01-18 | 16.08 | $19.14 | 152400 |
| 2024-01-17 | 16.26 | $19.16 | 160900 |
| 2024-01-16 | 16.48 | $19.66 | 271608 |
| 2024-01-15 | 16.48 | $19.73 | 134115 |
| 2024-01-12 | 16.00 | $19.45 | 461400 |
| 2024-01-11 | 15.84 | $18.56 | 225918 |
| 2024-01-10 | 16.48 | $18.56 | 121609 |
| 2024-01-09 | 17.01 | $18.48 | 143900 |
| 2024-01-08 | 17.60 | $18.30 | 224044 |
| 2024-01-05 | 18.44 | $18.19 | 320600 |
| 2024-01-04 | 19.29 | $18.60 | 120331 |
| 2024-01-03 | 19.82 | $18.38 | 310800 |
| 2024-01-02 | 20.47 | $18.78 | 205600 |
| 2023-12-29 | 20.66 | $18.91 | 81834 |
| 2023-12-28 | 20.98 | $18.97 | 127015 |
| 2023-12-27 | 21.10 | $19.50 | 195400 |
| 2023-12-22 | 20.55 | $19.52 | 249800 |
| 2023-12-21 | 19.97 | $19.49 | 175940 |
| 2023-12-20 | 19.72 | $19.28 | 223847 |
| 2023-12-19 | 19.45 | $19.80 | 228048 |
| 2023-12-18 | 19.17 | $19.35 | 328000 |
| 2023-12-15 | 19.30 | $19.22 | 734145 |
| 2023-12-14 | 19.55 | $19.32 | 519000 |
| 2023-12-13 | 19.80 | $18.76 | 300602 |
| 2023-12-12 | 20.52 | $18.09 | 561917 |
| 2023-12-11 | 21.17 | $18.58 | 327605 |
| 2023-12-08 | 22.24 | $18.61 | 275228 |
| 2023-12-07 | 23.06 | $18.84 | 250600 |
| 2023-12-06 | 23.54 | $19.10 | 204600 |
| 2023-12-05 | 23.87 | $19.07 | 216200 |
| 2023-12-04 | 24.20 | $19.33 | 310200 |
| 2023-12-01 | 24.03 | $19.96 | 422324 |
| 2023-11-30 | 23.16 | $19.88 | 317400 |
| 2023-11-29 | 22.29 | $20.01 | 343232 |
| 2023-11-28 | 21.33 | $19.82 | 432000 |
| 2023-11-27 | 20.38 | $19.59 | 1.0M |
| 2023-11-24 | 19.56 | $19.16 | 453528 |
| 2023-11-23 | 18.80 | $19.25 | 138500 |
| 2023-11-22 | 18.12 | $19.06 | 602800 |
| 2023-11-21 | 17.56 | $18.53 | 725800 |
| 2023-11-20 | 17.10 | $18.00 | 628923 |
| 2023-11-17 | 17.25 | $16.90 | 273809 |
| 2023-11-16 | 18.14 | $17.21 | 402110 |
| 2023-11-15 | 19.01 | $16.66 | 270801 |
| 2023-11-14 | 19.22 | $16.70 | 372200 |
| 2023-11-13 | 19.46 | $16.63 | 312800 |
| 2023-11-10 | 20.00 | $17.55 | 658023 |
| 2023-11-09 | 20.58 | $18.20 | 733340 |
| 2023-11-08 | 21.21 | $17.30 | 469720 |
| 2023-11-07 | 21.94 | $17.51 | 318100 |
| 2023-11-06 | 22.82 | $17.59 | 212600 |
| 2023-11-03 | 23.87 | $17.52 | 628400 |
| 2023-11-02 | 25.04 | $17.31 | 384129 |
| 2023-11-01 | 25.88 | $16.98 | 531439 |
| 2023-10-31 | 26.35 | $16.95 | 577731 |
| 2023-10-30 | 26.90 | $17.00 | 224610 |
| 2023-10-27 | 27.62 | $17.13 | 375900 |
| 2023-10-26 | 28.31 | $16.97 | 515500 |
| 2023-10-25 | 28.74 | $16.79 | 181100 |
| 2023-10-24 | 29.47 | $17.14 | 442908 |
| 2023-10-23 | 30.48 | $17.15 | 260000 |
| 2023-10-20 | 31.55 | $16.97 | 579431 |
| 2023-10-19 | 32.87 | $16.80 | 182800 |
| 2023-10-18 | 33.61 | $16.66 | 279200 |
| 2023-10-17 | 34.46 | $16.61 | 323700 |
| 2023-10-16 | 34.93 | $16.17 | 184906 |
| 2023-10-13 | 35.14 | $16.38 | 464639 |
| 2023-10-12 | 35.48 | $15.91 | 245700 |
| 2023-10-11 | 35.56 | $16.31 | 132144 |
| 2023-10-10 | 36.04 | $16.24 | 215433 |
| 2023-10-06 | 36.35 | $16.04 | 153742 |
| 2023-10-05 | 36.28 | $15.90 | 118100 |
| 2023-10-04 | 35.81 | $15.75 | 182800 |
| 2023-10-03 | 35.10 | $15.70 | 255100 |
| 2023-10-02 | 34.36 | $15.64 | 176500 |
| 2023-09-29 | 33.66 | $15.95 | 780239 |
| 2023-09-28 | 33.15 | $15.93 | 472946 |
| 2023-09-27 | 32.10 | $15.73 | 278900 |
| 2023-09-26 | 31.00 | $16.18 | 191511 |
| 2023-09-25 | 30.22 | $16.70 | 375112 |
| 2023-09-22 | 29.80 | $16.90 | 233700 |
| 2023-09-21 | 29.55 | $16.99 | 309433 |
| 2023-09-20 | 29.27 | $17.24 | 216840 |
| 2023-09-19 | 29.46 | $17.19 | 150900 |
| 2023-09-18 | 29.68 | $17.50 | 231900 |
| 2023-09-15 | 30.20 | $17.53 | 1.6M |
| 2023-09-14 | 30.74 | $17.20 | 271622 |
| 2023-09-13 | 30.48 | $17.10 | 272317 |
| 2023-09-12 | 30.22 | $17.26 | 109046 |
| 2023-09-11 | 30.07 | $17.40 | 157942 |
| 2023-09-08 | 30.03 | $17.27 | 219113 |
| 2023-09-07 | 29.82 | $17.23 | 173029 |
| 2023-09-06 | 29.18 | $17.12 | 155344 |
| 2023-09-05 | 28.70 | $17.32 | 294500 |
| 2023-09-01 | 28.27 | $17.92 | 282700 |
| 2023-08-31 | 28.50 | $18.06 | 606709 |
| 2023-08-30 | 28.84 | $18.31 | 188700 |
| 2023-08-29 | 29.51 | $18.50 | 220600 |
| 2023-08-28 | 29.99 | $18.33 | 149439 |
| 2023-08-25 | 30.23 | $18.11 | 171200 |
| 2023-08-24 | 30.48 | $18.39 | 636024 |
| 2023-08-23 | 30.94 | $18.51 | 254930 |
| 2023-08-22 | 31.37 | $18.05 | 161413 |
| 2023-08-21 | 30.86 | $18.00 | 164100 |
| 2023-08-18 | 30.23 | $17.88 | 144126 |
| 2023-08-17 | 29.56 | $17.96 | 123200 |
| 2023-08-16 | 28.87 | $17.92 | 365203 |
| 2023-08-15 | 28.19 | $18.08 | 182100 |
| 2023-08-14 | 27.61 | $18.48 | 254329 |
| 2023-08-11 | 27.05 | $18.67 | 179700 |
| 2023-08-10 | 26.81 | $18.72 | 313429 |
| 2023-08-09 | 26.56 | $18.81 | 169209 |
| 2023-08-08 | 26.48 | $18.73 | 295900 |
| 2023-08-04 | 26.41 | $18.96 | 136900 |
| 2023-08-03 | 26.53 | $18.76 | 222300 |
| 2023-08-02 | 26.55 | $18.70 | 205700 |
| 2023-08-01 | 26.62 | $19.22 | 252400 |
| 2023-07-31 | 27.06 | $19.55 | 365800 |
| 2023-07-28 | 27.51 | $19.09 | 194019 |
| 2023-07-27 | 27.32 | $18.82 | 255800 |
| 2023-07-26 | 27.11 | $19.50 | 351722 |
| 2023-07-25 | 27.28 | $19.78 | 253300 |
| 2023-07-24 | 27.54 | $19.41 | 166800 |
| 2023-07-21 | 27.32 | $19.37 | 254400 |
| 2023-07-20 | 27.14 | $19.50 | 375224 |
| 2023-07-19 | 27.18 | $19.81 | 226549 |
| 2023-07-18 | 27.34 | $19.95 | 250000 |
| 2023-07-17 | 27.64 | $19.85 | 256814 |
| 2023-07-14 | 27.88 | $19.92 | 657800 |
| 2023-07-13 | 28.09 | $19.73 | 577800 |
| 2023-07-12 | 28.25 | $19.56 | 745100 |
| 2023-07-11 | 28.24 | $18.96 | 356600 |
| 2023-07-10 | 27.76 | $19.14 | 559500 |
| 2023-07-07 | 27.17 | $19.00 | 614004 |
| 2023-07-06 | 26.59 | $18.94 | 1.9M |
| 2023-07-05 | 25.54 | $18.44 | 4.3M |
| 2023-07-04 | 24.44 | $20.45 | 164700 |
| 2023-06-30 | 24.94 | $20.36 | 260900 |
| 2023-06-29 | 24.95 | $19.99 | 216200 |
| 2023-06-28 | 24.37 | $19.77 | 400802 |
| 2023-06-27 | 23.88 | $19.95 | 426145 |
| 2023-06-26 | 23.39 | $19.99 | 194200 |
| 2023-06-23 | 22.96 | $19.84 | 332442 |
| 2023-06-22 | 22.51 | $19.89 | 214100 |
| 2023-06-21 | 21.64 | $19.83 | 323409 |
| 2023-06-20 | 20.62 | $19.77 | 434443 |
| 2023-06-19 | 19.72 | $20.60 | 60022 |
| 2023-06-16 | 19.34 | $20.64 | 717919 |
| 2023-06-15 | 18.92 | $20.37 | 322136 |
| 2023-06-14 | 18.58 | $20.87 | 235414 |
| 2023-06-13 | 18.44 | $20.86 | 248943 |
| 2023-06-12 | 18.37 | $21.24 | 454615 |
| 2023-06-09 | 18.19 | $21.45 | 236410 |
| 2023-06-08 | 18.50 | $21.62 | 353000 |
| 2023-06-07 | 18.91 | $21.21 | 228641 |
| 2023-06-06 | 19.34 | $21.64 | 189300 |
| 2023-06-05 | 20.08 | $21.62 | 231300 |
| 2023-06-02 | 20.86 | $21.44 | 462400 |
| 2023-06-01 | 21.68 | $21.83 | 240931 |
| 2023-05-31 | 22.76 | $21.55 | 573032 |
| 2023-05-30 | 23.66 | $20.94 | 210200 |
| 2023-05-29 | 23.97 | $20.87 | 44811 |
| 2023-05-26 | 24.14 | $20.93 | 798703 |
| 2023-05-25 | 24.32 | $21.05 | 246500 |
| 2023-05-24 | 24.63 | $21.23 | 211529 |
| 2023-05-23 | 25.13 | $21.81 | 311000 |
| 2023-05-19 | 25.90 | $21.97 | 437407 |
| 2023-05-18 | 26.70 | $21.59 | 577748 |
| 2023-05-17 | 27.56 | $22.34 | 311603 |
| 2023-05-16 | 28.71 | $22.82 | 335000 |
| 2023-05-15 | 29.45 | $23.45 | 228041 |
| 2023-05-12 | 29.64 | $23.28 | 736434 |
| 2023-05-11 | 30.01 | $23.00 | 403336 |
| 2023-05-10 | 30.40 | $23.05 | 299118 |
| 2023-05-09 | 31.01 | $23.20 | 346524 |
| 2023-05-08 | 31.33 | $23.44 | 215724 |
| 2023-05-05 | 31.60 | $23.43 | 385300 |
| 2023-05-04 | 31.89 | $23.81 | 650900 |
| 2023-05-03 | 31.20 | $23.94 | 353302 |
| 2023-05-02 | 30.56 | $23.67 | 784742 |
| 2023-05-01 | 30.12 | $22.26 | 618412 |
| 2023-04-28 | 30.22 | $22.02 | 218000 |
| 2023-04-27 | 30.67 | $22.17 | 407703 |
| 2023-04-26 | 31.23 | $22.25 | 457411 |
| 2023-04-25 | 31.27 | $22.41 | 479700 |
| 2023-04-24 | 31.43 | $21.90 | 334743 |
| 2023-04-21 | 31.94 | $21.72 | 351800 |
| 2023-04-20 | 32.48 | $21.86 | 267242 |
| 2023-04-19 | 32.75 | $21.63 | 288734 |
| 2023-04-18 | 33.31 | $21.74 | 260028 |
| 2023-04-17 | 33.57 | $21.60 | 270500 |
| 2023-04-14 | 33.93 | $22.06 | 282000 |
| 2023-04-13 | 34.18 | $22.23 | 422335 |
| 2023-04-12 | 33.66 | $22.15 | 352036 |
| 2023-04-11 | 33.11 | $22.17 | 557600 |
| 2023-04-10 | 32.59 | $21.88 | 346700 |
| 2023-04-06 | 32.19 | $22.37 | 328023 |
| 2023-04-05 | 31.26 | $22.39 | 636810 |
| 2023-04-04 | 30.18 | $22.49 | 529900 |
| 2023-04-03 | 29.16 | $21.87 | 645100 |
| 2023-03-31 | 28.38 | $21.36 | 359749 |
| 2023-03-30 | 27.82 | $21.18 | 313800 |
| 2023-03-29 | 27.36 | $21.04 | 284700 |
| 2023-03-28 | 26.93 | $21.14 | 407835 |
| 2023-03-27 | 26.49 | $20.72 | 618101 |
| 2023-03-24 | 26.24 | $20.60 | 291905 |
| 2023-03-23 | 25.39 | $20.58 | 466901 |
| 2023-03-22 | 24.56 | $20.13 | 438406 |
| 2023-03-21 | 23.92 | $19.76 | 404800 |
| 2023-03-20 | 23.47 | $20.27 | 428921 |
| 2023-03-17 | 22.11 | $20.61 | 2.4M |
| 2023-03-16 | 20.72 | $19.24 | 428400 |
| 2023-03-15 | 20.01 | $19.33 | 1.0M |
| 2023-03-14 | 18.69 | $19.27 | 760900 |
| 2023-03-13 | 17.68 | $18.85 | 683600 |
| 2023-03-10 | 16.92 | $18.04 | 636811 |
| 2023-03-09 | 16.52 | $17.70 | 261600 |
| 2023-03-08 | 16.81 | $17.58 | 369000 |
| 2023-03-07 | 17.11 | $17.88 | 587738 |
| 2023-03-06 | 17.08 | $18.40 | 622309 |
| 2023-03-03 | 16.17 | $18.49 | 403500 |
| 2023-03-02 | 15.40 | $18.32 | 255209 |
| 2023-03-01 | 14.73 | $18.40 | 495232 |
| 2023-02-28 | 14.02 | $17.88 | 477922 |
| 2023-02-27 | 13.81 | $17.61 | 532441 |
| 2023-02-24 | 13.49 | $17.62 | 1.3M |
| 2023-02-23 | 13.61 | $16.95 | 334000 |
| 2023-02-22 | 14.07 | $17.02 | 547847 |
| 2023-02-21 | 14.56 | $17.17 | 471300 |
| 2023-02-17 | 15.08 | $17.22 | 246636 |
| 2023-02-16 | 15.83 | $17.34 | 222800 |
| 2023-02-15 | 16.45 | $17.32 | 769537 |
| 2023-02-14 | 17.26 | $17.36 | 501000 |
| 2023-02-13 | 18.12 | $17.05 | 433316 |
| 2023-02-10 | 18.78 | $17.04 | 384700 |
| 2023-02-09 | 19.59 | $17.08 | 295000 |
| 2023-02-08 | 20.43 | $17.27 | 278010 |
| 2023-02-07 | 21.32 | $17.37 | 490000 |
| 2023-02-06 | 22.30 | $17.22 | 217218 |
| 2023-02-03 | 23.47 | $17.26 | 745035 |
| 2023-02-02 | 24.57 | $17.58 | 607847 |
| 2023-02-01 | 25.35 | $17.97 | 534800 |
| 2023-01-31 | 25.58 | $17.81 | 363920 |
| 2023-01-30 | 25.96 | $17.92 | 458000 |
| 2023-01-27 | 25.88 | $18.02 | 327400 |
| 2023-01-26 | 25.63 | $18.31 | 542200 |
| 2023-01-25 | 24.89 | $18.65 | 353200 |
| 2023-01-24 | 23.96 | $18.39 | 275000 |
| 2023-01-23 | 23.25 | $18.14 | 315500 |
| 2023-01-20 | 22.66 | $18.24 | 396820 |
| 2023-01-19 | 21.66 | $18.45 | 1.1M |
| 2023-01-18 | 20.61 | $17.57 | 279400 |
| 2023-01-17 | 20.21 | $17.38 | 413645 |
| 2023-01-16 | 19.89 | $17.61 | 109100 |
| 2023-01-13 | 19.00 | $17.71 | 635805 |
| 2023-01-12 | 18.06 | $17.36 | 683900 |
| 2023-01-11 | 17.57 | $16.93 | 423828 |
| 2023-01-10 | 17.57 | $16.99 | 595000 |
| 2023-01-09 | 17.49 | $16.85 | 411500 |
| 2023-01-06 | 17.40 | $17.09 | 1.2M |
| 2023-01-05 | 16.94 | $17.15 | 554245 |
| 2023-01-04 | 16.49 | $16.95 | 584700 |
| 2023-01-03 | 16.22 | $16.74 | 322900 |
| 2023-01-02 | 15.94 | $16.32 | 134890 |
| 2022-12-30 | 16.63 | $16.32 | 134900 |
| 2022-12-29 | 17.35 | $16.38 | 196800 |
| 2022-12-28 | 17.83 | $16.48 | 188804 |
| 2022-12-23 | 18.29 | $16.59 | 399200 |
| 2022-12-22 | 18.75 | $16.66 | 158500 |
| 2022-12-21 | 19.38 | $16.54 | 314500 |
| 2022-12-20 | 19.87 | $16.55 | 283400 |
| 2022-12-19 | 20.60 | $16.18 | 248848 |
| 2022-12-16 | 21.37 | $16.52 | 708238 |
| 2022-12-15 | 21.93 | $16.41 | 283717 |
| 2022-12-14 | 22.48 | $16.69 | 407700 |
| 2022-12-13 | 22.75 | $16.72 | 423141 |
| 2022-12-12 | 22.96 | $16.63 | 337200 |
| 2022-12-09 | 23.62 | $16.72 | 313225 |
| 2022-12-08 | 23.87 | $16.97 | 446400 |
| 2022-12-07 | 23.72 | $17.10 | 433100 |
| 2022-12-06 | 23.84 | $16.86 | 269032 |
| 2022-12-05 | 24.09 | $16.80 | 259545 |
| 2022-12-02 | 24.36 | $17.15 | 564106 |
| 2022-12-01 | 24.43 | $17.17 | 998000 |
| 2022-11-30 | 24.51 | $16.97 | 811110 |
| 2022-11-29 | 24.66 | $16.96 | 474400 |
| 2022-11-28 | 24.96 | $16.46 | 921500 |
| 2022-11-25 | 25.35 | $17.04 | 238500 |
| 2022-11-24 | 25.02 | $17.12 | 220043 |
| 2022-11-23 | 24.39 | $17.06 | 641104 |
| 2022-11-22 | 23.73 | $16.98 | 760400 |
| 2022-11-21 | 23.14 | $16.75 | 541600 |
| 2022-11-18 | 22.53 | $17.00 | 414424 |
| 2022-11-17 | 21.88 | $16.83 | 325600 |
| 2022-11-16 | 21.25 | $16.80 | 336105 |
| 2022-11-15 | 20.23 | $16.85 | 349500 |
| 2022-11-14 | 19.16 | $16.97 | 550600 |
| 2022-11-11 | 17.87 | $17.22 | 497900 |
| 2022-11-10 | 16.48 | $16.87 | 593143 |
| 2022-11-09 | 15.02 | $16.26 | 439618 |
| 2022-11-08 | 13.87 | $16.38 | 623000 |
| 2022-11-07 | 12.69 | $15.20 | 203548 |
| 2022-11-04 | 12.36 | $15.22 | 445300 |
| 2022-11-03 | 12.05 | $14.03 | 282139 |
| 2022-11-02 | 12.49 | $14.10 | 657400 |
| 2022-11-01 | 12.86 | $14.78 | 130900 |
| 2022-10-31 | 12.35 | $14.61 | 170600 |
| 2022-10-28 | 12.00 | $14.75 | 138033 |
| 2022-10-27 | 11.65 | $14.60 | 165500 |
| 2022-10-26 | 11.18 | $14.77 | 194900 |
| 2022-10-25 | 10.52 | $14.58 | 212748 |
| 2022-10-24 | 10.06 | $14.38 | 264901 |
| 2022-10-21 | 9.84 | $14.35 | 261944 |
| 2022-10-20 | 9.63 | $13.75 | 173800 |
| 2022-10-19 | 9.82 | $13.52 | 149805 |
| 2022-10-18 | 10.33 | $13.85 | 121016 |
| 2022-10-17 | 10.63 | $13.73 | 192314 |
| 2022-10-14 | 10.98 | $13.51 | 372734 |
| 2022-10-13 | 11.55 | $13.79 | 364015 |
| 2022-10-12 | 12.15 | $13.88 | 297811 |
| 2022-10-11 | 12.17 | $13.70 | 363045 |
| 2022-10-07 | 12.32 | $13.76 | 241600 |
| 2022-10-06 | 12.24 | $14.62 | 181900 |
| 2022-10-05 | 11.44 | $14.47 | 168200 |
| 2022-10-04 | 10.70 | $14.60 | 218000 |
| 2022-10-03 | 9.57 | $14.34 | 220927 |
| 2022-09-30 | 8.75 | $14.07 | 342500 |
| 2022-09-29 | 8.15 | $13.56 | 191604 |
| 2022-09-28 | 8.10 | $13.45 | 293400 |
| 2022-09-27 | 8.24 | $12.86 | 451800 |
| 2022-09-26 | 8.51 | $12.81 | 440806 |
| 2022-09-23 | 8.68 | $12.85 | 436139 |
| 2022-09-22 | 8.79 | $13.24 | 259800 |
| 2022-09-21 | 8.89 | $13.35 | 324648 |
| 2022-09-20 | 9.01 | $13.16 | 212200 |
| 2022-09-19 | 9.31 | $13.36 | 248807 |
| 2022-09-16 | 9.62 | $13.11 | 1.4M |
| 2022-09-15 | 9.93 | $13.12 | 390815 |
| 2022-09-14 | 10.41 | $13.54 | 210631 |
| 2022-09-13 | 10.33 | $13.47 | 334744 |
| 2022-09-12 | 10.47 | $13.78 | 323500 |
| 2022-09-09 | 10.19 | $13.31 | 209328 |
| 2022-09-08 | 10.72 | $13.16 | 193200 |
| 2022-09-07 | 11.05 | $13.18 | 225700 |
| 2022-09-06 | 11.39 | $12.72 | 387921 |
| 2022-09-02 | 11.58 | $12.77 | 277900 |
| 2022-09-01 | 11.29 | $12.19 | 233119 |
| 2022-08-31 | 10.59 | $12.71 | 263100 |
| 2022-08-30 | 10.39 | $12.80 | 297400 |
| 2022-08-29 | 10.43 | $12.99 | 251200 |
| 2022-08-26 | 10.66 | $13.00 | 292300 |
| 2022-08-25 | 11.07 | $13.41 | 154945 |
| 2022-08-24 | 11.48 | $13.37 | 139300 |
| 2022-08-23 | 12.02 | $13.20 | 195110 |
| 2022-08-22 | 12.58 | $13.09 | 175449 |
| 2022-08-19 | 12.73 | $12.87 | 129600 |
| 2022-08-18 | 13.06 | $13.14 | 108700 |
| 2022-08-17 | 13.66 | $13.01 | 307715 |
| 2022-08-16 | 14.28 | $13.43 | 111400 |
| 2022-08-15 | 14.72 | $13.45 | 148000 |
| 2022-08-12 | 15.18 | $13.51 | 154021 |
| 2022-08-11 | 15.48 | $13.30 | 215933 |
| 2022-08-10 | 15.90 | $13.23 | 438028 |
| 2022-08-09 | 16.34 | $13.63 | 259010 |
| 2022-08-08 | 16.51 | $13.54 | 215829 |
| 2022-08-05 | 16.62 | $13.33 | 264000 |
| 2022-08-04 | 17.12 | $13.36 | 383143 |
| 2022-08-03 | 17.65 | $12.95 | 334315 |
| 2022-08-02 | 18.54 | $13.18 | 245100 |
| 2022-07-29 | 19.11 | $13.41 | 195400 |
| 2022-07-28 | 19.88 | $13.30 | 315900 |
| 2022-07-27 | 20.68 | $12.88 | 394938 |
| 2022-07-26 | 21.23 | $12.56 | 376720 |
| 2022-07-25 | 21.34 | $12.10 | 295321 |
| 2022-07-22 | 20.93 | $12.27 | 582706 |
| 2022-07-21 | 20.83 | $12.45 | 447242 |
| 2022-07-20 | 20.27 | $12.44 | 446924 |
| 2022-07-19 | 19.83 | $13.00 | 271500 |
| 2022-07-18 | 19.82 | $12.86 | 330716 |
| 2022-07-15 | 19.57 | $12.66 | 302100 |
| 2022-07-14 | 19.18 | $12.89 | 378308 |
| 2022-07-13 | 18.79 | $13.16 | 377300 |
| 2022-07-12 | 18.49 | $12.75 | 242000 |
| 2022-07-11 | 17.68 | $12.89 | 226605 |
| 2022-07-08 | 16.94 | $12.90 | 300532 |
| 2022-07-07 | 15.98 | $12.93 | 368040 |
| 2022-07-06 | 15.13 | $12.81 | 398700 |
| 2022-07-05 | 13.85 | $12.85 | 665805 |
| 2022-07-04 | 12.57 | $13.44 | 129122 |
| 2022-06-30 | 11.77 | $12.98 | 446400 |
| 2022-06-29 | 10.93 | $13.63 | 319902 |
| 2022-06-28 | 10.45 | $13.69 | 318500 |
| 2022-06-27 | 10.24 | $13.91 | 663200 |
| 2022-06-24 | 10.16 | $13.88 | 266900 |
| 2022-06-23 | 10.02 | $13.72 | 366043 |
| 2022-06-22 | 9.91 | $14.26 | 424346 |
| 2022-06-21 | 10.36 | $14.48 | 446800 |
| 2022-06-20 | 10.69 | $14.47 | 138200 |
| 2022-06-17 | 11.11 | $14.52 | 780643 |
| 2022-06-16 | 11.39 | $14.69 | 422920 |
| 2022-06-15 | 11.74 | $14.31 | 364600 |
| 2022-06-14 | 12.30 | $14.21 | 333200 |
| 2022-06-13 | 12.77 | $14.29 | 550439 |
| 2022-06-10 | 13.27 | $15.00 | 354145 |
| 2022-06-09 | 13.79 | $14.34 | 277612 |
| 2022-06-08 | 13.81 | $14.70 | 332617 |
| 2022-06-07 | 14.11 | $14.79 | 157242 |
| 2022-06-06 | 14.52 | $14.81 | 258204 |
| 2022-06-03 | 14.97 | $14.80 | 205500 |
| 2022-06-02 | 15.54 | $15.08 | 392638 |
| 2022-06-01 | 16.14 | $14.46 | 260400 |
| 2022-05-31 | 16.03 | $14.27 | 686200 |
| 2022-05-30 | 15.92 | $14.77 | 92532 |
| 2022-05-27 | 16.32 | $14.80 | 302300 |
| 2022-05-26 | 16.75 | $14.76 | 338334 |
| 2022-05-25 | 17.18 | $14.82 | 330200 |
| 2022-05-24 | 17.75 | $15.21 | 466100 |
| 2022-05-20 | 18.40 | $14.66 | 367422 |
| 2022-05-19 | 18.44 | $14.62 | 465103 |
| 2022-05-18 | 18.46 | $13.76 | 272907 |
| 2022-05-17 | 17.45 | $13.87 | 436027 |
| 2022-05-16 | 16.52 | $13.78 | 495939 |
| 2022-05-13 | 15.34 | $13.79 | 624200 |
| 2022-05-12 | 14.12 | $13.84 | 877100 |
| 2022-05-11 | 12.84 | $14.63 | 431000 |
| 2022-05-10 | 12.34 | $14.68 | 391709 |
| 2022-05-09 | 11.82 | $14.93 | 454849 |
| 2022-05-06 | 11.60 | $15.71 | 775940 |
| 2022-05-05 | 12.09 | $15.77 | 357837 |
| 2022-05-04 | 12.61 | $16.14 | 303100 |
| 2022-05-03 | 12.89 | $15.89 | 472038 |
| 2022-05-02 | 13.01 | $15.59 | 317712 |
| 2022-04-29 | 12.65 | $15.81 | 353400 |
| 2022-04-28 | 12.70 | $15.96 | 249800 |
| 2022-04-27 | 12.61 | $15.72 | 229947 |
| 2022-04-26 | 12.60 | $16.01 | 407316 |
| 2022-04-25 | 12.82 | $16.29 | 531300 |
| 2022-04-22 | 13.14 | $16.84 | 451907 |
| 2022-04-21 | 13.41 | $17.06 | 395825 |
| 2022-04-20 | 13.60 | $17.79 | 710800 |
| 2022-04-19 | 13.36 | $17.48 | 307800 |
| 2022-04-18 | 13.32 | $17.50 | 431842 |
| 2022-04-14 | 13.05 | $17.79 | 420509 |
| 2022-04-13 | 12.96 | $17.48 | 335300 |
| 2022-04-12 | 12.89 | $17.43 | 535132 |
| 2022-04-11 | 12.88 | $17.39 | 624519 |
| 2022-04-08 | 12.96 | $17.29 | 238907 |
| 2022-04-07 | 13.15 | $17.04 | 836700 |
| 2022-04-06 | 13.75 | $16.74 | 244717 |
| 2022-04-05 | 14.33 | $16.59 | 780100 |
| 2022-04-04 | 15.01 | $16.92 | 371439 |
| 2022-04-01 | 15.60 | $17.02 | 555420 |
| 2022-03-31 | 16.31 | $16.49 | 1.9M |
| 2022-03-30 | 17.14 | $16.41 | 763200 |
| 2022-03-29 | 17.72 | $16.24 | 809745 |
| 2022-03-28 | 18.02 | $16.20 | 262625 |
| 2022-03-25 | 18.74 | $16.49 | 460000 |
| 2022-03-24 | 19.69 | $16.65 | 1.1M |
| 2022-03-23 | 20.55 | $16.71 | 1.2M |
| 2022-03-22 | 21.55 | $16.42 | 579314 |
| 2022-03-21 | 22.51 | $16.66 | 1.3M |
| 2022-03-18 | 23.38 | $16.54 | 2.3M |
| 2022-03-17 | 24.29 | $17.89 | 900405 |
| 2022-03-16 | 23.98 | $17.72 | 385139 |
| 2022-03-15 | 23.92 | $17.69 | 461100 |
| 2022-03-14 | 23.86 | $17.56 | 544900 |
| 2022-03-11 | 23.54 | $18.20 | 504500 |
| 2022-03-10 | 22.52 | $18.45 | 600200 |
| 2022-03-09 | 21.45 | $17.93 | 956407 |
| 2022-03-08 | 20.61 | $17.93 | 889200 |
| 2022-03-07 | 19.09 | $17.91 | 654619 |
| 2022-03-04 | 17.75 | $17.39 | 560534 |
| 2022-03-03 | 16.61 | $17.02 | 429519 |
| 2022-03-02 | 15.71 | $16.70 | 270823 |
| 2022-03-01 | 14.93 | $16.71 | 510802 |
| 2022-02-28 | 14.16 | $15.65 | 403805 |
| 2022-02-25 | 14.12 | $15.64 | 420300 |
| 2022-02-24 | 14.23 | $15.68 | 500738 |
| 2022-02-23 | 13.95 | $15.77 | 268730 |
| 2022-02-22 | 14.19 | $15.51 | 296302 |
| 2022-02-18 | 14.44 | $15.71 | 438448 |
| 2022-02-17 | 14.40 | $16.01 | 619900 |
| 2022-02-16 | 14.00 | $15.91 | 233200 |
| 2022-02-15 | 13.81 | $15.65 | 258729 |
| 2022-02-14 | 13.81 | $15.80 | 314007 |
| 2022-02-11 | 13.41 | $15.51 | 573436 |
| 2022-02-10 | 13.29 | $14.76 | 279021 |
| 2022-02-09 | 13.65 | $14.97 | 212400 |
| 2022-02-08 | 13.79 | $14.98 | 540641 |
| 2022-02-07 | 14.01 | $14.56 | 193000 |
| 2022-02-04 | 14.64 | $14.12 | 220000 |
| 2022-02-03 | 14.86 | $14.10 | 373500 |
| 2022-02-02 | 15.08 | $14.21 | 312323 |
| 2022-02-01 | 15.41 | $14.09 | 196125 |
| 2022-01-31 | 15.55 | $14.04 | 250400 |
| 2022-01-28 | 15.35 | $13.84 | 283500 |
| 2022-01-27 | 14.80 | $13.79 | 465932 |
| 2022-01-26 | 14.38 | $14.05 | 572500 |
| 2022-01-25 | 14.09 | $14.51 | 487224 |
| 2022-01-24 | 14.21 | $14.66 | 504949 |
| 2022-01-21 | 14.34 | $14.58 | 455701 |
| 2022-01-20 | 14.74 | $14.75 | 397410 |
| 2022-01-19 | 15.43 | $15.25 | 437000 |
| 2022-01-18 | 16.03 | $14.38 | 308100 |
| 2022-01-17 | 15.75 | $14.68 | 45205 |
| 2022-01-14 | 15.80 | $14.67 | 206936 |
| 2022-01-13 | 15.83 | $14.82 | 245100 |
| 2022-01-12 | 16.07 | $15.15 | 259100 |
| 2022-01-11 | 16.46 | $15.14 | 1.4M |
| 2022-01-10 | 16.78 | $14.68 | 386846 |
| 2022-01-07 | 16.41 | $14.21 | 256931 |
| 2022-01-06 | 15.56 | $14.34 | 312101 |
| 2022-01-05 | 14.90 | $14.88 | 456600 |
| 2022-01-04 | 14.71 | $15.20 | 232800 |
| 2021-12-31 | 14.90 | $15.48 | 93025 |
| 2021-12-30 | 15.36 | $15.39 | 168732 |
| 2021-12-29 | 15.68 | $15.19 | 228400 |
| 2021-12-24 | 16.02 | $15.41 | 19000 |
| 2021-12-23 | 16.75 | $15.37 | 164600 |
| 2021-12-22 | 17.50 | $15.24 | 131900 |
| 2021-12-21 | 17.99 | $15.13 | 172800 |
| 2021-12-20 | 18.70 | $14.98 | 209300 |
| 2021-12-17 | 19.25 | $14.96 | 427126 |
| 2021-12-16 | 19.98 | $14.93 | 644700 |
| 2021-12-15 | 20.43 | $14.40 | 336808 |
| 2021-12-14 | 20.12 | $14.43 | 211401 |
| 2021-12-13 | 20.13 | $14.71 | 315900 |
| 2021-12-10 | 20.36 | $14.72 | 417800 |
| 2021-12-09 | 20.51 | $14.57 | 430144 |
| 2021-12-08 | 20.66 | $14.88 | 523122 |
| 2021-12-07 | 20.95 | $14.82 | 245900 |
| 2021-12-06 | 21.26 | $14.63 | 264912 |
| 2021-12-03 | 21.28 | $14.40 | 284920 |
| 2021-12-02 | 20.90 | $14.39 | 381900 |
| 2021-12-01 | 20.79 | $15.00 | 358600 |
| 2021-11-30 | 21.38 | $15.61 | 388936 |
| 2021-11-29 | 22.19 | $15.73 | 297439 |
| 2021-11-26 | 23.27 | $15.79 | 278742 |
| 2021-11-25 | 24.23 | $15.92 | 39418 |
| 2021-11-24 | 24.96 | $16.02 | 284100 |
| 2021-11-23 | 25.72 | $16.11 | 266635 |
| 2021-11-22 | 26.45 | $16.53 | 374726 |
| 2021-11-19 | 26.98 | $16.70 | 308000 |
| 2021-11-18 | 26.60 | $16.71 | 237700 |
| 2021-11-17 | 26.19 | $16.84 | 231234 |
| 2021-11-16 | 25.55 | $16.96 | 221000 |
| 2021-11-15 | 24.53 | $17.05 | 334509 |
| 2021-11-12 | 23.45 | $16.83 | 370228 |
| 2021-11-11 | 22.44 | $16.71 | 503400 |
| 2021-11-10 | 21.49 | $15.94 | 790600 |
| 2021-11-09 | 20.96 | $15.76 | 421330 |
| 2021-11-08 | 20.90 | $15.63 | 354900 |
| 2021-11-05 | 20.83 | $15.63 | 631200 |
| 2021-11-04 | 20.98 | $15.27 | 671800 |
| 2021-11-03 | 21.06 | $15.41 | 573940 |
| 2021-11-02 | 21.76 | $15.32 | 231200 |
| 2021-11-01 | 22.06 | $15.55 | 189502 |
| 2021-10-29 | 21.84 | $15.63 | 383546 |
| 2021-10-28 | 21.44 | $15.83 | 280600 |
| 2021-10-27 | 20.71 | $15.83 | 306010 |
| 2021-10-26 | 20.05 | $15.65 | 238424 |
| 2021-10-25 | 19.72 | $15.60 | 461911 |
| 2021-10-22 | 19.38 | $15.38 | 586000 |
| 2021-10-21 | 19.01 | $15.32 | 308901 |
| 2021-10-20 | 19.22 | $15.18 | 321500 |
| 2021-10-19 | 19.55 | $15.05 | 428808 |
| 2021-10-18 | 19.90 | $15.11 | 343404 |
| 2021-10-15 | 19.98 | $15.23 | 229700 |
| 2021-10-14 | 20.06 | $15.29 | 237600 |
| 2021-10-13 | 19.99 | $15.02 | 295300 |
| 2021-10-12 | 20.11 | $14.71 | 232320 |
| 2021-10-08 | 20.72 | $14.52 | 241200 |
| 2021-10-07 | 21.27 | $14.54 | 190525 |
| 2021-10-06 | 21.75 | $14.65 | 368202 |
| 2021-10-05 | 22.44 | $14.33 | 510500 |
| 2021-10-04 | 23.62 | $14.15 | 222449 |
| 2021-10-01 | 24.68 | $14.11 | 237000 |
| 2021-09-30 | 25.95 | $14.23 | 421400 |
| 2021-09-29 | 27.22 | $14.15 | 489836 |
| 2021-09-28 | 28.56 | $14.36 | 936516 |
| 2021-09-27 | 30.04 | $14.28 | 256744 |
| 2021-09-24 | 31.36 | $14.30 | 365022 |
| 2021-09-23 | 32.84 | $14.33 | 517748 |
| 2021-09-22 | 34.22 | $14.87 | 496212 |
| 2021-09-21 | 34.90 | $15.11 | 364944 |
| 2021-09-20 | 35.40 | $15.07 | 300500 |
| 2021-09-17 | 36.19 | $15.09 | 694327 |
| 2021-09-16 | 36.78 | $15.17 | 476732 |
| 2021-09-15 | 37.39 | $15.44 | 167009 |
| 2021-09-14 | 37.56 | $15.39 | 197228 |
| 2021-09-13 | 37.74 | $15.28 | 335329 |
| 2021-09-10 | 37.99 | $15.00 | 214600 |
| 2021-09-09 | 38.41 | $15.19 | 177121 |
| 2021-09-08 | 38.75 | $15.35 | 142300 |
| 2021-09-07 | 38.91 | $15.28 | 174600 |
| 2021-09-03 | 39.08 | $15.56 | 323400 |
| 2021-09-02 | 39.16 | $15.16 | 151800 |
| 2021-09-01 | 39.46 | $15.25 | 229322 |
| 2021-08-31 | 39.60 | $15.41 | 188100 |
| 2021-08-30 | 39.80 | $15.26 | 277100 |
| 2021-08-27 | 40.01 | $15.51 | 307109 |
| 2021-08-26 | 40.20 | $15.18 | 179302 |
| 2021-08-25 | 40.57 | $15.08 | 331943 |
| 2021-08-24 | 40.99 | $15.22 | 270013 |
| 2021-08-23 | 41.31 | $15.22 | 284200 |
| 2021-08-20 | 41.68 | $14.98 | 164945 |
| 2021-08-19 | 42.15 | $15.01 | 525039 |
| 2021-08-18 | 42.55 | $15.34 | 648923 |
| 2021-08-17 | 42.83 | $15.55 | 357512 |
| 2021-08-16 | 42.86 | $15.62 | 426910 |
| 2021-08-13 | 42.86 | $15.61 | 427412 |
| 2021-08-12 | 42.86 | $15.19 | 290400 |
| 2021-08-11 | 43.00 | $15.32 | 254149 |
| 2021-08-10 | 42.98 | $15.28 | 469200 |
| 2021-08-09 | 42.97 | $15.54 | 361000 |
| 2021-08-06 | 42.55 | $16.02 | 285200 |
| 2021-08-05 | 41.83 | $16.39 | 282900 |
| 2021-08-04 | 40.65 | $16.89 | 384134 |
| 2021-08-03 | 38.99 | $17.03 | 282731 |
| 2021-07-30 | 37.28 | $17.01 | 1.1M |
| 2021-07-29 | 35.47 | $16.91 | 542642 |
| 2021-07-28 | 33.57 | $16.75 | 190834 |
| 2021-07-27 | 31.60 | $16.60 | 184300 |
| 2021-07-26 | 29.54 | $16.64 | 211803 |
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