Is Simmons First National Corporation (SFNC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Simmons First National Corporation (SFNC) research center and poll results.
NASDAQ : SFNC
Simmons First National Corporation
$22.95 USD
-$0.3 (-1.29%)
- Volume
- 4.36M
- Average Volume
- 1.35M
- Market Capitalization
- $3.33B
- P/E Ratio
- -7.57
- Dividend Yield
- 3.73%
- Price Target
- $24.50
- Year High
- $23.91
- Year Low
- $17.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.33
- Current Ratio
- $413.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.76
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.08
Average
21.55
Maximum
31.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.76 | $22.95 | 4.4M |
| 2026-07-16 | 22.70 | $23.25 | 3.5M |
| 2026-07-15 | 22.64 | $23.23 | 1.1M |
| 2026-07-14 | 22.58 | $22.92 | 845439 |
| 2026-07-13 | 22.56 | $22.98 | 1.0M |
| 2026-07-10 | 22.52 | $22.86 | 925400 |
| 2026-07-09 | 22.47 | $22.72 | 952044 |
| 2026-07-08 | 22.42 | $22.24 | 1.2M |
| 2026-07-07 | 22.39 | $22.75 | 942435 |
| 2026-07-06 | 22.33 | $22.77 | 1.1M |
| 2026-07-02 | 22.27 | $22.84 | 1.1M |
| 2026-07-01 | 22.17 | $23.22 | 1.4M |
| 2026-06-30 | 22.08 | $22.65 | 1.4M |
| 2026-06-29 | 22.00 | $22.67 | 1.4M |
| 2026-06-26 | 21.94 | $22.93 | 4.3M |
| 2026-06-25 | 21.86 | $22.97 | 1.5M |
| 2026-06-24 | 21.78 | $22.70 | 2.0M |
| 2026-06-23 | 21.73 | $22.48 | 1.3M |
| 2026-06-22 | 21.67 | $22.17 | 1.4M |
| 2026-06-18 | 21.63 | $21.90 | 2.4M |
| 2026-06-17 | 21.60 | $21.71 | 1.4M |
| 2026-06-16 | 21.55 | $22.06 | 1.5M |
| 2026-06-15 | 21.50 | $22.00 | 1.3M |
| 2026-06-12 | 21.42 | $22.51 | 1.0M |
| 2026-06-11 | 21.34 | $22.19 | 1.2M |
| 2026-06-10 | 21.26 | $21.95 | 3.3M |
| 2026-06-09 | 21.21 | $21.71 | 3.0M |
| 2026-06-08 | 21.17 | $21.60 | 1.1M |
| 2026-06-05 | 21.15 | $21.58 | 1.2M |
| 2026-06-04 | 21.14 | $21.54 | 884745 |
| 2026-06-03 | 21.14 | $20.84 | 1.0M |
| 2026-06-02 | 21.17 | $21.39 | 1.3M |
| 2026-06-01 | 21.16 | $21.05 | 1.2M |
| 2026-05-29 | 21.17 | $21.45 | 1.6M |
| 2026-05-28 | 21.16 | $21.48 | 820343 |
| 2026-05-27 | 21.15 | $21.35 | 1.4M |
| 2026-05-26 | 21.16 | $21.62 | 860200 |
| 2026-05-22 | 21.14 | $21.34 | 689829 |
| 2026-05-21 | 21.13 | $21.34 | 974600 |
| 2026-05-20 | 21.13 | $21.27 | 1.1M |
| 2026-05-19 | 21.13 | $20.82 | 829714 |
| 2026-05-18 | 21.15 | $20.93 | 752100 |
| 2026-05-15 | 21.18 | $20.51 | 848300 |
| 2026-05-14 | 21.23 | $20.80 | 700200 |
| 2026-05-13 | 21.22 | $20.58 | 861235 |
| 2026-05-12 | 21.21 | $20.90 | 911108 |
| 2026-05-11 | 21.20 | $20.95 | 1.2M |
| 2026-05-08 | 21.18 | $21.27 | 819402 |
| 2026-05-07 | 21.14 | $21.36 | 876200 |
| 2026-05-06 | 21.13 | $21.59 | 829900 |
| 2026-05-05 | 21.07 | $21.42 | 741625 |
| 2026-05-04 | 20.99 | $21.12 | 901405 |
| 2026-05-01 | 20.92 | $21.23 | 925417 |
| 2026-04-30 | 20.84 | $21.26 | 1.4M |
| 2026-04-29 | 20.75 | $21.25 | 1.1M |
| 2026-04-28 | 20.66 | $21.61 | 1.3M |
| 2026-04-27 | 20.53 | $21.33 | 739040 |
| 2026-04-24 | 20.41 | $21.02 | 859937 |
| 2026-04-23 | 20.33 | $21.39 | 1.1M |
| 2026-04-22 | 20.22 | $21.17 | 1.1M |
| 2026-04-21 | 20.13 | $21.22 | 1.2M |
| 2026-04-20 | 20.03 | $21.66 | 2.8M |
| 2026-04-17 | 19.89 | $21.52 | 3.0M |
| 2026-04-16 | 19.75 | $20.46 | 1.2M |
| 2026-04-15 | 19.65 | $20.55 | 819383 |
| 2026-04-14 | 19.56 | $20.57 | 936600 |
| 2026-04-13 | 19.47 | $20.63 | 1.1M |
| 2026-04-10 | 19.37 | $20.50 | 1.1M |
| 2026-04-09 | 19.29 | $21.01 | 2.0M |
| 2026-04-08 | 19.19 | $20.43 | 1.2M |
| 2026-04-07 | 19.13 | $19.87 | 1.2M |
| 2026-04-06 | 19.11 | $19.80 | 931300 |
| 2026-04-02 | 19.09 | $19.52 | 1.0M |
| 2026-04-01 | 19.11 | $19.46 | 1.2M |
| 2026-03-31 | 19.15 | $19.45 | 2.0M |
| 2026-03-30 | 19.19 | $18.96 | 1.2M |
| 2026-03-27 | 19.26 | $18.96 | 1.3M |
| 2026-03-26 | 19.31 | $19.40 | 1.4M |
| 2026-03-25 | 19.40 | $19.34 | 1.2M |
| 2026-03-24 | 19.47 | $19.24 | 1.1M |
| 2026-03-23 | 19.53 | $19.17 | 1.6M |
| 2026-03-20 | 19.59 | $18.94 | 3.4M |
| 2026-03-19 | 19.71 | $18.70 | 1.5M |
| 2026-03-18 | 19.84 | $18.55 | 1.7M |
| 2026-03-17 | 19.97 | $18.69 | 1.3M |
| 2026-03-16 | 20.10 | $18.72 | 988600 |
| 2026-03-13 | 20.24 | $18.61 | 1.1M |
| 2026-03-12 | 20.37 | $18.90 | 1.5M |
| 2026-03-11 | 20.51 | $19.11 | 1.1M |
| 2026-03-10 | 20.64 | $19.25 | 1.4M |
| 2026-03-09 | 20.77 | $19.35 | 1.1M |
| 2026-03-06 | 20.89 | $19.44 | 1.2M |
| 2026-03-05 | 20.99 | $20.03 | 934500 |
| 2026-03-04 | 21.05 | $20.21 | 927949 |
| 2026-03-03 | 21.09 | $20.20 | 968216 |
| 2026-03-02 | 21.11 | $20.36 | 1.1M |
| 2026-02-27 | 21.11 | $19.91 | 1.4M |
| 2026-02-26 | 21.13 | $21.22 | 2.0M |
| 2026-02-25 | 21.06 | $20.88 | 684600 |
| 2026-02-24 | 21.03 | $20.41 | 722900 |
| 2026-02-23 | 21.01 | $20.28 | 1.2M |
| 2026-02-20 | 21.00 | $21.47 | 1.1M |
| 2026-02-19 | 20.98 | $21.16 | 903129 |
| 2026-02-18 | 20.97 | $21.29 | 1.4M |
| 2026-02-17 | 20.87 | $21.29 | 807000 |
| 2026-02-13 | 20.77 | $21.36 | 869700 |
| 2026-02-12 | 20.66 | $21.26 | 1.6M |
| 2026-02-11 | 20.55 | $21.70 | 1.5M |
| 2026-02-10 | 20.41 | $21.77 | 1.1M |
| 2026-02-09 | 20.26 | $21.76 | 1.1M |
| 2026-02-06 | 20.14 | $21.81 | 1.6M |
| 2026-02-05 | 20.03 | $21.41 | 1.2M |
| 2026-02-04 | 19.91 | $21.29 | 1.3M |
| 2026-02-03 | 19.80 | $20.97 | 1.2M |
| 2026-02-02 | 19.71 | $20.58 | 1.1M |
| 2026-01-30 | 19.62 | $20.33 | 942500 |
| 2026-01-29 | 19.55 | $20.32 | 961542 |
| 2026-01-28 | 19.48 | $19.89 | 906100 |
| 2026-01-27 | 19.44 | $20.21 | 1.3M |
| 2026-01-26 | 19.39 | $20.01 | 1.0M |
| 2026-01-23 | 19.35 | $20.08 | 1.5M |
| 2026-01-22 | 19.31 | $21.10 | 2.1M |
| 2026-01-21 | 19.23 | $21.00 | 2.8M |
| 2026-01-20 | 19.14 | $19.28 | 1.5M |
| 2026-01-16 | 19.15 | $19.24 | 951542 |
| 2026-01-15 | 19.16 | $19.28 | 1.2M |
| 2026-01-14 | 19.17 | $19.04 | 1.2M |
| 2026-01-13 | 19.19 | $18.74 | 1.0M |
| 2026-01-12 | 19.23 | $18.91 | 754613 |
| 2026-01-09 | 19.27 | $19.30 | 790022 |
| 2026-01-08 | 19.28 | $19.56 | 859250 |
| 2026-01-07 | 19.25 | $18.99 | 990200 |
| 2026-01-06 | 19.24 | $19.22 | 1.0M |
| 2026-01-05 | 19.22 | $19.10 | 915200 |
| 2026-01-02 | 19.20 | $18.82 | 885000 |
| 2025-12-31 | 19.20 | $18.85 | 690800 |
| 2025-12-30 | 19.19 | $18.95 | 711000 |
| 2025-12-29 | 19.17 | $19.05 | 667435 |
| 2025-12-26 | 19.15 | $19.24 | 552300 |
| 2025-12-24 | 19.12 | $19.25 | 486834 |
| 2025-12-23 | 19.09 | $19.27 | 683600 |
| 2025-12-22 | 19.04 | $19.45 | 779000 |
| 2025-12-19 | 18.97 | $19.27 | 2.6M |
| 2025-12-18 | 18.88 | $19.46 | 803828 |
| 2025-12-17 | 18.78 | $19.42 | 933902 |
| 2025-12-16 | 18.68 | $19.57 | 1.4M |
| 2025-12-15 | 18.56 | $19.37 | 1.5M |
| 2025-12-12 | 18.49 | $19.63 | 1.1M |
| 2025-12-11 | 18.40 | $19.57 | 926622 |
| 2025-12-10 | 18.33 | $19.65 | 2.2M |
| 2025-12-09 | 18.25 | $18.85 | 751711 |
| 2025-12-08 | 18.21 | $18.87 | 1.2M |
| 2025-12-05 | 18.16 | $18.67 | 663303 |
| 2025-12-04 | 18.10 | $18.79 | 747600 |
| 2025-12-03 | 18.05 | $18.82 | 656825 |
| 2025-12-02 | 17.98 | $18.55 | 739400 |
| 2025-12-01 | 17.92 | $18.73 | 1.1M |
| 2025-11-28 | 17.85 | $18.55 | 408300 |
| 2025-11-26 | 17.80 | $18.63 | 1.8M |
| 2025-11-25 | 17.73 | $18.72 | 1.4M |
| 2025-11-24 | 17.69 | $18.14 | 912111 |
| 2025-11-21 | 17.68 | $18.11 | 1.3M |
| 2025-11-20 | 17.67 | $17.45 | 888000 |
| 2025-11-19 | 17.69 | $17.54 | 1.2M |
| 2025-11-18 | 17.70 | $17.38 | 907200 |
| 2025-11-17 | 17.73 | $17.26 | 782451 |
| 2025-11-14 | 17.77 | $17.94 | 629600 |
| 2025-11-13 | 17.79 | $17.82 | 834938 |
| 2025-11-12 | 17.80 | $18.11 | 1.2M |
| 2025-11-11 | 17.84 | $18.06 | 1.2M |
| 2025-11-10 | 17.91 | $18.10 | 1.0M |
| 2025-11-07 | 17.95 | $17.91 | 1.2M |
| 2025-11-06 | 17.98 | $17.45 | 786100 |
| 2025-11-05 | 18.06 | $17.69 | 1.1M |
| 2025-11-04 | 18.13 | $17.50 | 1.6M |
| 2025-11-03 | 18.23 | $17.34 | 1.8M |
| 2025-10-31 | 18.34 | $17.38 | 1.6M |
| 2025-10-30 | 18.44 | $17.39 | 1.4M |
| 2025-10-29 | 18.53 | $17.26 | 1.2M |
| 2025-10-28 | 18.64 | $18.03 | 1.0M |
| 2025-10-27 | 18.69 | $17.90 | 965100 |
| 2025-10-24 | 18.77 | $17.87 | 930635 |
| 2025-10-23 | 18.86 | $17.78 | 1.9M |
| 2025-10-22 | 18.95 | $17.75 | 1.2M |
| 2025-10-21 | 19.04 | $17.96 | 1.1M |
| 2025-10-20 | 19.13 | $18.12 | 1.5M |
| 2025-10-17 | 19.22 | $18.29 | 1.7M |
| 2025-10-16 | 19.31 | $18.02 | 1.9M |
| 2025-10-15 | 19.43 | $19.00 | 963087 |
| 2025-10-14 | 19.47 | $19.45 | 988411 |
| 2025-10-13 | 19.48 | $18.93 | 874700 |
| 2025-10-10 | 19.54 | $18.45 | 1.5M |
| 2025-10-09 | 19.64 | $19.06 | 1.0M |
| 2025-10-08 | 19.72 | $19.19 | 489500 |
| 2025-10-07 | 19.78 | $19.39 | 663728 |
| 2025-10-06 | 19.84 | $19.50 | 1.0M |
| 2025-10-03 | 19.90 | $19.40 | 1.4M |
| 2025-10-02 | 19.98 | $19.23 | 1.0M |
| 2025-10-01 | 20.07 | $19.39 | 2.0M |
| 2025-09-30 | 20.15 | $19.17 | 1.2M |
| 2025-09-29 | 20.23 | $19.36 | 924000 |
| 2025-09-26 | 20.30 | $19.71 | 582100 |
| 2025-09-25 | 20.36 | $19.61 | 602500 |
| 2025-09-24 | 20.42 | $19.64 | 928700 |
| 2025-09-23 | 20.47 | $19.74 | 807821 |
| 2025-09-22 | 20.51 | $19.94 | 764226 |
| 2025-09-19 | 20.56 | $20.06 | 2.5M |
| 2025-09-18 | 20.56 | $20.37 | 733413 |
| 2025-09-17 | 20.54 | $19.77 | 925309 |
| 2025-09-16 | 20.55 | $19.74 | 673800 |
| 2025-09-15 | 20.56 | $19.98 | 567034 |
| 2025-09-12 | 20.55 | $20.48 | 460000 |
| 2025-09-11 | 20.53 | $20.66 | 694600 |
| 2025-09-10 | 20.50 | $20.53 | 576700 |
| 2025-09-09 | 20.46 | $20.46 | 552100 |
| 2025-09-08 | 20.39 | $20.81 | 478835 |
| 2025-09-05 | 20.30 | $20.88 | 516200 |
| 2025-09-04 | 20.19 | $21.16 | 533900 |
| 2025-09-03 | 20.08 | $20.87 | 596921 |
| 2025-09-02 | 19.98 | $20.76 | 575000 |
| 2025-08-29 | 19.90 | $20.78 | 796400 |
| 2025-08-28 | 19.81 | $20.89 | 761700 |
| 2025-08-27 | 19.72 | $20.85 | 1.1M |
| 2025-08-26 | 19.66 | $20.68 | 763720 |
| 2025-08-25 | 19.61 | $20.59 | 762500 |
| 2025-08-22 | 19.57 | $20.86 | 1.2M |
| 2025-08-21 | 19.51 | $19.98 | 719400 |
| 2025-08-20 | 19.50 | $20.02 | 1.2M |
| 2025-08-19 | 19.50 | $19.97 | 756144 |
| 2025-08-18 | 19.49 | $19.95 | 591307 |
| 2025-08-15 | 19.50 | $19.83 | 774600 |
| 2025-08-14 | 19.51 | $20.02 | 934400 |
| 2025-08-13 | 19.49 | $20.11 | 1.1M |
| 2025-08-12 | 19.46 | $19.79 | 1.0M |
| 2025-08-11 | 19.44 | $19.02 | 805425 |
| 2025-08-08 | 19.50 | $18.95 | 752941 |
| 2025-08-07 | 19.55 | $18.71 | 954200 |
| 2025-08-06 | 19.62 | $18.87 | 1.1M |
| 2025-08-05 | 19.68 | $19.04 | 1.0M |
| 2025-08-04 | 19.74 | $19.04 | 1.4M |
| 2025-08-01 | 19.78 | $19.02 | 1.7M |
| 2025-07-31 | 19.85 | $19.17 | 1.1M |
| 2025-07-30 | 19.89 | $19.50 | 1.2M |
| 2025-07-29 | 19.90 | $19.80 | 1.4M |
| 2025-07-28 | 19.86 | $19.79 | 1.4M |
| 2025-07-25 | 19.82 | $19.68 | 1.9M |
| 2025-07-24 | 19.79 | $19.66 | 4.2M |
| 2025-07-23 | 19.74 | $20.11 | 9.6M |
| 2025-07-22 | 19.67 | $19.71 | 11.4M |
| 2025-07-21 | 19.62 | $20.08 | 766246 |
| 2025-07-18 | 19.53 | $20.06 | 1.1M |
| 2025-07-17 | 19.43 | $19.69 | 1.4M |
| 2025-07-16 | 19.36 | $19.49 | 879829 |
| 2025-07-15 | 19.30 | $19.44 | 745546 |
| 2025-07-14 | 19.24 | $20.17 | 428000 |
| 2025-07-11 | 19.18 | $19.94 | 439800 |
| 2025-07-10 | 19.14 | $20.19 | 437300 |
| 2025-07-09 | 19.09 | $20.11 | 462900 |
| 2025-07-08 | 19.03 | $20.09 | 477824 |
| 2025-07-07 | 18.98 | $19.98 | 545900 |
| 2025-07-03 | 18.91 | $20.34 | 369400 |
| 2025-07-02 | 18.82 | $20.04 | 628610 |
| 2025-07-01 | 18.76 | $19.70 | 525900 |
| 2025-06-30 | 18.70 | $18.96 | 601814 |
| 2025-06-27 | 18.69 | $18.93 | 1.5M |
| 2025-06-26 | 18.69 | $19.03 | 842514 |
| 2025-06-25 | 18.67 | $18.66 | 668257 |
| 2025-06-24 | 18.70 | $18.85 | 1.1M |
| 2025-06-23 | 18.70 | $18.62 | 980100 |
| 2025-06-20 | 18.71 | $18.26 | 1.9M |
| 2025-06-18 | 18.75 | $18.20 | 688039 |
| 2025-06-17 | 18.82 | $18.15 | 752831 |
| 2025-06-16 | 18.91 | $18.24 | 719515 |
| 2025-06-13 | 18.99 | $18.34 | 660716 |
| 2025-06-12 | 19.07 | $18.99 | 609700 |
| 2025-06-11 | 19.12 | $19.03 | 631300 |
| 2025-06-10 | 19.19 | $19.26 | 453800 |
| 2025-06-09 | 19.23 | $18.98 | 509646 |
| 2025-06-06 | 19.25 | $18.96 | 450894 |
| 2025-06-05 | 19.27 | $18.59 | 511804 |
| 2025-06-04 | 19.30 | $18.55 | 379700 |
| 2025-06-03 | 19.32 | $18.85 | 427400 |
| 2025-06-02 | 19.34 | $18.53 | 498600 |
| 2025-05-30 | 19.38 | $18.76 | 491200 |
| 2025-05-29 | 19.38 | $18.89 | 394815 |
| 2025-05-28 | 19.37 | $18.73 | 384122 |
| 2025-05-27 | 19.37 | $19.21 | 417547 |
| 2025-05-23 | 19.34 | $18.80 | 510322 |
| 2025-05-22 | 19.32 | $18.89 | 369738 |
| 2025-05-21 | 19.31 | $18.96 | 563000 |
| 2025-05-20 | 19.27 | $19.68 | 348300 |
| 2025-05-19 | 19.18 | $19.90 | 368600 |
| 2025-05-16 | 19.06 | $19.94 | 582648 |
| 2025-05-15 | 18.93 | $19.99 | 369202 |
| 2025-05-14 | 18.84 | $19.98 | 527600 |
| 2025-05-13 | 18.75 | $20.26 | 342300 |
| 2025-05-12 | 18.64 | $20.19 | 599208 |
| 2025-05-09 | 18.52 | $19.38 | 473000 |
| 2025-05-08 | 18.45 | $19.39 | 429214 |
| 2025-05-07 | 18.42 | $19.03 | 421410 |
| 2025-05-06 | 18.37 | $19.06 | 394600 |
| 2025-05-05 | 18.33 | $19.25 | 430500 |
| 2025-05-02 | 18.28 | $19.24 | 393100 |
| 2025-05-01 | 18.26 | $18.85 | 490900 |
| 2025-04-30 | 18.35 | $18.66 | 563100 |
| 2025-04-29 | 18.43 | $18.76 | 566500 |
| 2025-04-28 | 18.52 | $18.55 | 438000 |
| 2025-04-25 | 18.62 | $18.48 | 524028 |
| 2025-04-24 | 18.73 | $18.67 | 658400 |
| 2025-04-23 | 18.84 | $18.15 | 715128 |
| 2025-04-22 | 18.97 | $17.93 | 620100 |
| 2025-04-21 | 19.11 | $17.41 | 802219 |
| 2025-04-17 | 19.26 | $17.39 | 1.4M |
| 2025-04-16 | 19.42 | $18.11 | 1.1M |
| 2025-04-15 | 19.55 | $18.28 | 578029 |
| 2025-04-14 | 19.67 | $18.01 | 852100 |
| 2025-04-11 | 19.80 | $17.82 | 760440 |
| 2025-04-10 | 19.93 | $17.87 | 1.1M |
| 2025-04-09 | 20.04 | $18.90 | 1.2M |
| 2025-04-08 | 20.10 | $18.05 | 742900 |
| 2025-04-07 | 20.18 | $18.23 | 928900 |
| 2025-04-04 | 20.27 | $18.26 | 814907 |
| 2025-04-03 | 20.38 | $18.84 | 1.0M |
| 2025-04-02 | 20.47 | $20.55 | 635353 |
| 2025-04-01 | 20.49 | $20.39 | 782200 |
| 2025-03-31 | 20.52 | $20.53 | 715900 |
| 2025-03-28 | 20.58 | $20.47 | 529500 |
| 2025-03-27 | 20.66 | $20.78 | 477139 |
| 2025-03-26 | 20.70 | $20.75 | 370214 |
| 2025-03-25 | 20.74 | $20.75 | 411400 |
| 2025-03-24 | 20.78 | $20.89 | 500300 |
| 2025-03-21 | 20.81 | $20.39 | 2.5M |
| 2025-03-20 | 20.87 | $20.50 | 580239 |
| 2025-03-19 | 20.94 | $20.66 | 733900 |
| 2025-03-18 | 21.02 | $20.70 | 753300 |
| 2025-03-17 | 21.11 | $20.63 | 974000 |
| 2025-03-14 | 21.21 | $20.39 | 594833 |
| 2025-03-13 | 21.32 | $20.20 | 916411 |
| 2025-03-12 | 21.44 | $20.03 | 1.3M |
| 2025-03-11 | 21.59 | $19.68 | 1.1M |
| 2025-03-10 | 21.75 | $19.95 | 768200 |
| 2025-03-07 | 21.90 | $20.56 | 1.4M |
| 2025-03-06 | 22.03 | $20.60 | 660800 |
| 2025-03-05 | 22.16 | $20.90 | 581817 |
| 2025-03-04 | 22.27 | $20.98 | 764002 |
| 2025-03-03 | 22.33 | $21.82 | 770000 |
| 2025-02-28 | 22.38 | $21.97 | 633900 |
| 2025-02-27 | 22.42 | $21.69 | 443923 |
| 2025-02-26 | 22.46 | $21.52 | 530200 |
| 2025-02-25 | 22.53 | $21.50 | 613300 |
| 2025-02-24 | 22.60 | $21.43 | 545000 |
| 2025-02-21 | 22.65 | $21.65 | 672300 |
| 2025-02-20 | 22.69 | $21.91 | 389248 |
| 2025-02-19 | 22.71 | $22.30 | 403741 |
| 2025-02-18 | 22.74 | $22.57 | 416300 |
| 2025-02-14 | 22.74 | $22.49 | 408800 |
| 2025-02-13 | 22.74 | $22.72 | 484900 |
| 2025-02-12 | 22.72 | $22.51 | 408011 |
| 2025-02-11 | 22.70 | $23.13 | 404600 |
| 2025-02-10 | 22.61 | $22.74 | 406800 |
| 2025-02-07 | 22.52 | $22.92 | 622300 |
| 2025-02-06 | 22.46 | $23.30 | 394918 |
| 2025-02-05 | 22.39 | $23.18 | 350400 |
| 2025-02-04 | 22.33 | $22.99 | 431217 |
| 2025-02-03 | 22.27 | $22.30 | 504400 |
| 2025-01-31 | 22.24 | $22.72 | 532800 |
| 2025-01-30 | 22.22 | $22.77 | 469234 |
| 2025-01-29 | 22.19 | $22.59 | 533902 |
| 2025-01-28 | 22.18 | $22.83 | 476600 |
| 2025-01-27 | 22.17 | $22.88 | 559600 |
| 2025-01-24 | 22.15 | $22.53 | 527000 |
| 2025-01-23 | 22.15 | $22.40 | 702348 |
| 2025-01-22 | 22.15 | $22.36 | 967925 |
| 2025-01-21 | 22.14 | $22.79 | 803008 |
| 2025-01-17 | 22.11 | $22.72 | 622300 |
| 2025-01-16 | 22.14 | $22.37 | 533800 |
| 2025-01-15 | 22.22 | $22.43 | 505139 |
| 2025-01-14 | 22.28 | $22.07 | 568700 |
| 2025-01-13 | 22.38 | $21.22 | 636307 |
| 2025-01-10 | 22.52 | $20.96 | 727840 |
| 2025-01-08 | 22.68 | $21.82 | 528900 |
| 2025-01-07 | 22.80 | $21.84 | 907800 |
| 2025-01-06 | 22.92 | $21.96 | 601707 |
| 2025-01-03 | 23.03 | $21.93 | 485600 |
| 2025-01-02 | 23.16 | $21.70 | 454400 |
| 2024-12-31 | 23.29 | $22.18 | 425546 |
| 2024-12-30 | 23.41 | $22.30 | 375300 |
| 2024-12-27 | 23.52 | $22.35 | 476700 |
| 2024-12-26 | 23.63 | $22.58 | 337700 |
| 2024-12-24 | 23.74 | $22.50 | 214932 |
| 2024-12-23 | 23.86 | $22.42 | 490000 |
| 2024-12-20 | 23.98 | $22.49 | 3.1M |
| 2024-12-19 | 24.06 | $22.13 | 856900 |
| 2024-12-18 | 24.16 | $22.19 | 1.1M |
| 2024-12-17 | 24.25 | $23.39 | 796640 |
| 2024-12-16 | 24.30 | $23.87 | 752600 |
| 2024-12-13 | 24.33 | $23.77 | 466904 |
| 2024-12-12 | 24.37 | $23.93 | 484200 |
| 2024-12-11 | 24.41 | $24.18 | 701700 |
| 2024-12-10 | 24.45 | $24.05 | 467311 |
| 2024-12-09 | 24.51 | $24.14 | 482300 |
| 2024-12-06 | 24.54 | $24.24 | 435727 |
| 2024-12-05 | 24.56 | $24.21 | 328400 |
| 2024-12-04 | 24.62 | $24.48 | 393618 |
| 2024-12-03 | 24.56 | $24.42 | 486700 |
| 2024-12-02 | 24.49 | $24.50 | 661946 |
| 2024-11-29 | 24.43 | $24.46 | 381910 |
| 2024-11-27 | 24.37 | $24.67 | 375300 |
| 2024-11-26 | 24.32 | $24.71 | 450621 |
| 2024-11-25 | 24.26 | $24.86 | 1.2M |
| 2024-11-22 | 24.19 | $24.83 | 729500 |
| 2024-11-21 | 24.10 | $24.20 | 686103 |
| 2024-11-20 | 24.07 | $24.11 | 428400 |
| 2024-11-19 | 24.02 | $24.07 | 659703 |
| 2024-11-18 | 23.98 | $24.30 | 395200 |
| 2024-11-15 | 23.90 | $24.49 | 636831 |
| 2024-11-14 | 23.84 | $24.52 | 518600 |
| 2024-11-13 | 23.78 | $24.78 | 790734 |
| 2024-11-12 | 23.70 | $24.98 | 765800 |
| 2024-11-11 | 23.61 | $25.18 | 1.4M |
| 2024-11-08 | 23.48 | $24.69 | 1.1M |
| 2024-11-07 | 23.36 | $24.65 | 1.3M |
| 2024-11-06 | 23.21 | $25.53 | 2.7M |
| 2024-11-05 | 23.02 | $23.31 | 431045 |
| 2024-11-04 | 22.91 | $22.99 | 422200 |
| 2024-11-01 | 22.84 | $23.31 | 420243 |
| 2024-10-31 | 22.75 | $23.20 | 382728 |
| 2024-10-30 | 22.64 | $23.64 | 487323 |
| 2024-10-29 | 22.51 | $23.53 | 342000 |
| 2024-10-28 | 22.40 | $23.58 | 401000 |
| 2024-10-25 | 22.29 | $22.99 | 400700 |
| 2024-10-24 | 22.20 | $23.45 | 490421 |
| 2024-10-23 | 22.10 | $23.30 | 488918 |
| 2024-10-22 | 21.99 | $23.11 | 516100 |
| 2024-10-21 | 21.91 | $22.77 | 868534 |
| 2024-10-18 | 21.85 | $23.28 | 757200 |
| 2024-10-17 | 21.76 | $23.30 | 769000 |
| 2024-10-16 | 21.70 | $23.30 | 702600 |
| 2024-10-15 | 21.61 | $23.05 | 770521 |
| 2024-10-14 | 21.53 | $22.67 | 385235 |
| 2024-10-11 | 21.45 | $22.28 | 581127 |
| 2024-10-10 | 21.38 | $21.61 | 379400 |
| 2024-10-09 | 21.32 | $21.66 | 600849 |
| 2024-10-08 | 21.26 | $21.27 | 499727 |
| 2024-10-07 | 21.22 | $21.40 | 431900 |
| 2024-10-04 | 21.18 | $21.51 | 468044 |
| 2024-10-03 | 21.12 | $21.15 | 576119 |
| 2024-10-02 | 21.10 | $21.00 | 390543 |
| 2024-10-01 | 21.09 | $21.22 | 675923 |
| 2024-09-30 | 21.09 | $21.54 | 421105 |
| 2024-09-27 | 21.08 | $21.16 | 512500 |
| 2024-09-26 | 21.08 | $21.32 | 803341 |
| 2024-09-25 | 21.07 | $21.16 | 604300 |
| 2024-09-24 | 21.05 | $21.51 | 886744 |
| 2024-09-23 | 21.03 | $21.56 | 496946 |
| 2024-09-20 | 21.02 | $21.60 | 2.5M |
| 2024-09-19 | 20.95 | $22.07 | 588903 |
| 2024-09-18 | 20.85 | $21.50 | 637300 |
| 2024-09-17 | 20.77 | $21.35 | 599000 |
| 2024-09-16 | 20.73 | $21.14 | 427304 |
| 2024-09-13 | 20.68 | $20.93 | 422300 |
| 2024-09-12 | 20.62 | $20.44 | 339300 |
| 2024-09-11 | 20.57 | $20.33 | 537648 |
| 2024-09-10 | 20.52 | $20.48 | 612941 |
| 2024-09-09 | 20.46 | $20.54 | 530737 |
| 2024-09-06 | 20.40 | $20.41 | 340700 |
| 2024-09-05 | 20.35 | $20.71 | 265808 |
| 2024-09-04 | 20.28 | $20.88 | 384300 |
| 2024-09-03 | 20.21 | $21.16 | 423100 |
| 2024-08-30 | 20.11 | $21.42 | 489300 |
| 2024-08-29 | 20.04 | $21.11 | 354505 |
| 2024-08-28 | 20.01 | $21.12 | 306900 |
| 2024-08-27 | 20.03 | $20.82 | 310600 |
| 2024-08-26 | 20.06 | $21.10 | 425029 |
| 2024-08-23 | 20.07 | $21.30 | 795200 |
| 2024-08-22 | 20.10 | $20.19 | 237315 |
| 2024-08-21 | 20.18 | $20.10 | 264600 |
| 2024-08-20 | 20.23 | $19.93 | 307045 |
| 2024-08-19 | 20.31 | $20.40 | 339323 |
| 2024-08-16 | 20.35 | $20.14 | 459600 |
| 2024-08-15 | 20.38 | $19.84 | 426401 |
| 2024-08-14 | 20.42 | $19.41 | 282600 |
| 2024-08-13 | 20.52 | $19.39 | 544600 |
| 2024-08-12 | 20.57 | $19.13 | 363322 |
| 2024-08-09 | 20.60 | $19.45 | 434300 |
| 2024-08-08 | 20.57 | $19.45 | 555608 |
| 2024-08-07 | 20.54 | $19.34 | 649500 |
| 2024-08-06 | 20.47 | $19.38 | 587300 |
| 2024-08-05 | 20.37 | $19.26 | 818300 |
| 2024-08-02 | 20.27 | $19.87 | 626400 |
| 2024-08-01 | 20.12 | $20.53 | 665300 |
| 2024-07-31 | 19.96 | $21.53 | 853914 |
| 2024-07-30 | 19.77 | $21.45 | 513700 |
| 2024-07-29 | 19.57 | $21.27 | 673400 |
| 2024-07-26 | 19.38 | $21.90 | 719500 |
| 2024-07-25 | 19.14 | $21.81 | 834700 |
| 2024-07-24 | 18.89 | $21.10 | 722324 |
| 2024-07-23 | 18.67 | $21.50 | 1.1M |
| 2024-07-22 | 18.45 | $21.21 | 446243 |
| 2024-07-19 | 18.21 | $20.75 | 573417 |
| 2024-07-18 | 18.00 | $20.73 | 675541 |
| 2024-07-17 | 17.78 | $21.28 | 965339 |
| 2024-07-16 | 17.54 | $20.51 | 1.1M |
| 2024-07-15 | 17.33 | $19.65 | 1.2M |
| 2024-07-12 | 17.18 | $18.81 | 718900 |
| 2024-07-11 | 17.08 | $18.87 | 744643 |
| 2024-07-10 | 16.95 | $17.90 | 384100 |
| 2024-07-09 | 16.88 | $17.50 | 405710 |
| 2024-07-08 | 16.85 | $17.13 | 356900 |
| 2024-07-05 | 16.83 | $17.05 | 298005 |
| 2024-07-03 | 16.82 | $17.30 | 248312 |
| 2024-07-02 | 16.79 | $17.63 | 510500 |
| 2024-07-01 | 16.76 | $17.47 | 525600 |
| 2024-06-28 | 16.76 | $17.58 | 1.1M |
| 2024-06-27 | 16.74 | $17.08 | 356600 |
| 2024-06-26 | 16.74 | $16.84 | 370603 |
| 2024-06-25 | 16.75 | $16.69 | 346700 |
| 2024-06-24 | 16.80 | $16.96 | 486500 |
| 2024-06-21 | 16.83 | $16.43 | 1.7M |
| 2024-06-20 | 16.91 | $16.49 | 390700 |
| 2024-06-18 | 16.99 | $16.51 | 337100 |
| 2024-06-17 | 17.08 | $16.41 | 344400 |
| 2024-06-14 | 17.18 | $16.26 | 329900 |
| 2024-06-13 | 17.28 | $16.66 | 390100 |
| 2024-06-12 | 17.37 | $16.85 | 432600 |
| 2024-06-11 | 17.43 | $16.35 | 447804 |
| 2024-06-10 | 17.51 | $16.48 | 487627 |
| 2024-06-07 | 17.58 | $16.74 | 403400 |
| 2024-06-06 | 17.65 | $16.86 | 414747 |
| 2024-06-05 | 17.70 | $16.81 | 482814 |
| 2024-06-04 | 17.75 | $16.73 | 364446 |
| 2024-06-03 | 17.81 | $17.03 | 297700 |
| 2024-05-31 | 17.86 | $17.38 | 464100 |
| 2024-05-30 | 17.88 | $17.26 | 401600 |
| 2024-05-29 | 17.88 | $16.97 | 332412 |
| 2024-05-28 | 17.89 | $17.21 | 423500 |
| 2024-05-24 | 17.90 | $17.65 | 283200 |
| 2024-05-23 | 17.89 | $17.52 | 411648 |
| 2024-05-22 | 17.91 | $18.00 | 465200 |
| 2024-05-21 | 17.92 | $18.18 | 271400 |
| 2024-05-20 | 17.95 | $18.17 | 460800 |
| 2024-05-17 | 17.97 | $18.43 | 331632 |
| 2024-05-16 | 17.97 | $18.38 | 486230 |
| 2024-05-15 | 17.93 | $18.31 | 337300 |
| 2024-05-14 | 17.89 | $18.11 | 263700 |
| 2024-05-13 | 17.86 | $17.93 | 315806 |
| 2024-05-10 | 17.85 | $17.94 | 337012 |
| 2024-05-09 | 17.86 | $18.08 | 362200 |
| 2024-05-08 | 17.87 | $17.91 | 235623 |
| 2024-05-07 | 17.88 | $17.83 | 228744 |
| 2024-05-06 | 17.96 | $17.96 | 274220 |
| 2024-05-03 | 18.02 | $17.98 | 315400 |
| 2024-05-02 | 18.07 | $17.70 | 318300 |
| 2024-05-01 | 18.13 | $17.33 | 363700 |
| 2024-04-30 | 18.21 | $17.09 | 416322 |
| 2024-04-29 | 18.30 | $17.51 | 404700 |
| 2024-04-26 | 18.39 | $17.50 | 460816 |
| 2024-04-25 | 18.49 | $17.85 | 571715 |
| 2024-04-24 | 18.56 | $18.23 | 694000 |
| 2024-04-23 | 18.58 | $18.81 | 372900 |
| 2024-04-22 | 18.57 | $18.49 | 314600 |
| 2024-04-19 | 18.58 | $18.40 | 534600 |
| 2024-04-18 | 18.61 | $17.69 | 436600 |
| 2024-04-17 | 18.67 | $17.46 | 339306 |
| 2024-04-16 | 18.70 | $17.49 | 312200 |
| 2024-04-15 | 18.73 | $17.81 | 414400 |
| 2024-04-12 | 18.76 | $18.13 | 312708 |
| 2024-04-11 | 18.76 | $18.17 | 353941 |
| 2024-04-10 | 18.80 | $18.14 | 475300 |
| 2024-04-09 | 18.85 | $19.48 | 183400 |
| 2024-04-08 | 18.85 | $19.20 | 216300 |
| 2024-04-05 | 18.88 | $18.95 | 412221 |
| 2024-04-04 | 18.92 | $18.96 | 546820 |
| 2024-04-03 | 18.97 | $18.79 | 351627 |
| 2024-04-02 | 19.02 | $18.97 | 522900 |
| 2024-04-01 | 19.01 | $19.29 | 569700 |
| 2024-03-28 | 18.99 | $19.46 | 672700 |
| 2024-03-27 | 18.98 | $19.34 | 362532 |
| 2024-03-26 | 18.96 | $18.48 | 259500 |
| 2024-03-25 | 18.99 | $18.65 | 234800 |
| 2024-03-22 | 19.00 | $18.66 | 354515 |
| 2024-03-21 | 19.02 | $19.06 | 401303 |
| 2024-03-20 | 19.00 | $18.84 | 415100 |
| 2024-03-19 | 19.00 | $18.15 | 619042 |
| 2024-03-18 | 19.03 | $18.13 | 549500 |
| 2024-03-15 | 19.07 | $18.41 | 1.4M |
| 2024-03-14 | 19.08 | $18.07 | 458114 |
| 2024-03-13 | 19.08 | $18.92 | 323500 |
| 2024-03-12 | 19.03 | $19.16 | 416100 |
| 2024-03-11 | 19.00 | $19.58 | 357121 |
| 2024-03-08 | 18.93 | $19.72 | 369837 |
| 2024-03-07 | 18.83 | $19.72 | 406415 |
| 2024-03-06 | 18.74 | $19.91 | 760400 |
| 2024-03-05 | 18.64 | $19.78 | 643100 |
| 2024-03-04 | 18.56 | $18.78 | 624407 |
| 2024-03-01 | 18.54 | $19.05 | 429900 |
| 2024-02-29 | 18.52 | $19.20 | 835407 |
| 2024-02-28 | 18.51 | $18.94 | 640022 |
| 2024-02-27 | 18.57 | $19.07 | 739318 |
| 2024-02-26 | 18.63 | $18.93 | 756017 |
| 2024-02-23 | 18.70 | $18.91 | 394000 |
| 2024-02-22 | 18.77 | $18.80 | 534500 |
| 2024-02-21 | 18.84 | $18.81 | 742600 |
| 2024-02-20 | 18.86 | $18.77 | 647149 |
| 2024-02-16 | 18.90 | $18.78 | 556347 |
| 2024-02-15 | 18.91 | $18.79 | 505400 |
| 2024-02-14 | 18.89 | $18.05 | 396300 |
| 2024-02-13 | 18.91 | $17.84 | 797943 |
| 2024-02-12 | 18.94 | $18.64 | 814717 |
| 2024-02-09 | 18.95 | $18.20 | 586700 |
| 2024-02-08 | 18.98 | $17.68 | 502500 |
| 2024-02-07 | 19.04 | $17.77 | 490212 |
| 2024-02-06 | 19.10 | $17.95 | 524500 |
| 2024-02-05 | 19.17 | $18.17 | 553900 |
| 2024-02-02 | 19.22 | $18.41 | 640600 |
| 2024-02-01 | 19.24 | $18.59 | 713428 |
| 2024-01-31 | 19.26 | $19.01 | 657738 |
| 2024-01-30 | 19.30 | $20.13 | 390914 |
| 2024-01-29 | 19.29 | $20.43 | 734411 |
| 2024-01-26 | 19.28 | $20.22 | 581405 |
| 2024-01-25 | 19.29 | $20.35 | 848800 |
| 2024-01-24 | 19.28 | $20.27 | 1.1M |
| 2024-01-23 | 19.26 | $19.20 | 429712 |
| 2024-01-22 | 19.30 | $19.54 | 703848 |
| 2024-01-19 | 19.30 | $18.92 | 380800 |
| 2024-01-18 | 19.34 | $18.49 | 397643 |
| 2024-01-17 | 19.39 | $18.39 | 458800 |
| 2024-01-16 | 19.44 | $18.52 | 444700 |
| 2024-01-12 | 19.48 | $18.69 | 350815 |
| 2024-01-11 | 19.49 | $18.77 | 468727 |
| 2024-01-10 | 19.42 | $18.95 | 257300 |
| 2024-01-09 | 19.36 | $19.02 | 366000 |
| 2024-01-08 | 19.30 | $19.32 | 393808 |
| 2024-01-05 | 19.22 | $19.08 | 450000 |
| 2024-01-04 | 19.12 | $18.90 | 488200 |
| 2024-01-03 | 19.03 | $19.03 | 621709 |
| 2024-01-02 | 18.93 | $19.78 | 563315 |
| 2023-12-29 | 18.77 | $19.84 | 399600 |
| 2023-12-28 | 18.58 | $20.31 | 373000 |
| 2023-12-27 | 18.38 | $20.38 | 426100 |
| 2023-12-26 | 18.16 | $20.28 | 342400 |
| 2023-12-22 | 17.94 | $19.88 | 398000 |
| 2023-12-21 | 17.76 | $19.81 | 334822 |
| 2023-12-20 | 17.58 | $19.55 | 829218 |
| 2023-12-19 | 17.41 | $19.85 | 767048 |
| 2023-12-18 | 17.24 | $19.54 | 697242 |
| 2023-12-15 | 17.08 | $19.37 | 2.9M |
| 2023-12-14 | 16.94 | $19.20 | 1.3M |
| 2023-12-13 | 16.81 | $18.86 | 827200 |
| 2023-12-12 | 16.68 | $17.52 | 580700 |
| 2023-12-11 | 16.56 | $17.70 | 470200 |
| 2023-12-08 | 16.42 | $17.79 | 500930 |
| 2023-12-07 | 16.27 | $17.72 | 459000 |
| 2023-12-06 | 16.14 | $17.13 | 504426 |
| 2023-12-05 | 16.06 | $17.02 | 374108 |
| 2023-12-04 | 15.98 | $16.98 | 446449 |
| 2023-12-01 | 15.92 | $16.76 | 562119 |
| 2023-11-30 | 15.84 | $15.99 | 442400 |
| 2023-11-29 | 15.76 | $16.18 | 470802 |
| 2023-11-28 | 15.66 | $16.01 | 389521 |
| 2023-11-27 | 15.58 | $15.99 | 277017 |
| 2023-11-24 | 15.49 | $16.16 | 133813 |
| 2023-11-22 | 15.42 | $16.20 | 298600 |
| 2023-11-21 | 15.31 | $16.16 | 482300 |
| 2023-11-20 | 15.23 | $16.43 | 381608 |
| 2023-11-17 | 15.17 | $16.51 | 702018 |
| 2023-11-16 | 15.12 | $16.41 | 337600 |
| 2023-11-15 | 15.10 | $16.63 | 561300 |
| 2023-11-14 | 15.08 | $16.32 | 646127 |
| 2023-11-13 | 15.09 | $15.19 | 761300 |
| 2023-11-10 | 15.15 | $14.85 | 452721 |
| 2023-11-09 | 15.21 | $14.84 | 632006 |
| 2023-11-08 | 15.29 | $15.10 | 404100 |
| 2023-11-07 | 15.37 | $15.42 | 434311 |
| 2023-11-06 | 15.43 | $15.54 | 440621 |
| 2023-11-03 | 15.49 | $15.71 | 573038 |
| 2023-11-02 | 15.54 | $15.14 | 536800 |
| 2023-11-01 | 15.62 | $14.44 | 411700 |
| 2023-10-31 | 15.72 | $14.21 | 387400 |
| 2023-10-30 | 15.83 | $14.40 | 601100 |
| 2023-10-27 | 15.94 | $14.21 | 523000 |
| 2023-10-26 | 16.08 | $14.62 | 667400 |
| 2023-10-25 | 16.17 | $14.10 | 1.1M |
| 2023-10-24 | 16.28 | $14.48 | 687158 |
| 2023-10-23 | 16.37 | $15.35 | 624326 |
| 2023-10-20 | 16.44 | $15.47 | 870700 |
| 2023-10-19 | 16.49 | $15.99 | 594600 |
| 2023-10-18 | 16.51 | $16.16 | 446600 |
| 2023-10-17 | 16.55 | $16.56 | 966800 |
| 2023-10-16 | 16.57 | $16.32 | 519100 |
| 2023-10-13 | 16.61 | $16.08 | 496400 |
| 2023-10-12 | 16.68 | $16.40 | 382822 |
| 2023-10-11 | 16.74 | $16.72 | 392229 |
| 2023-10-10 | 16.77 | $16.77 | 379528 |
| 2023-10-09 | 16.80 | $16.67 | 350900 |
| 2023-10-06 | 16.82 | $16.77 | 415900 |
| 2023-10-05 | 16.84 | $16.72 | 582600 |
| 2023-10-04 | 16.86 | $16.46 | 425000 |
| 2023-10-03 | 16.89 | $16.34 | 443400 |
| 2023-10-02 | 16.95 | $16.56 | 615413 |
| 2023-09-29 | 17.04 | $16.96 | 643763 |
| 2023-09-28 | 17.09 | $16.50 | 780400 |
| 2023-09-27 | 17.15 | $16.29 | 589505 |
| 2023-09-26 | 17.22 | $16.37 | 589243 |
| 2023-09-25 | 17.28 | $16.68 | 459800 |
| 2023-09-22 | 17.32 | $16.45 | 367200 |
| 2023-09-21 | 17.38 | $16.51 | 352400 |
| 2023-09-20 | 17.42 | $16.77 | 302300 |
| 2023-09-19 | 17.44 | $17.01 | 392800 |
| 2023-09-18 | 17.47 | $17.13 | 437337 |
| 2023-09-15 | 17.52 | $17.52 | 2.4M |
| 2023-09-14 | 17.55 | $17.66 | 698100 |
| 2023-09-13 | 17.57 | $17.31 | 461311 |
| 2023-09-12 | 17.62 | $17.24 | 393500 |
| 2023-09-11 | 17.69 | $17.15 | 405005 |
| 2023-09-08 | 17.80 | $17.17 | 374312 |
| 2023-09-07 | 17.90 | $17.07 | 539105 |
| 2023-09-06 | 18.01 | $17.19 | 440600 |
| 2023-09-05 | 18.12 | $17.53 | 533400 |
| 2023-09-01 | 18.23 | $18.36 | 379018 |
| 2023-08-31 | 18.29 | $17.82 | 469300 |
| 2023-08-30 | 18.38 | $17.75 | 256843 |
| 2023-08-29 | 18.48 | $17.76 | 224406 |
| 2023-08-28 | 18.58 | $17.58 | 276400 |
| 2023-08-25 | 18.71 | $17.42 | 280419 |
| 2023-08-24 | 18.84 | $17.57 | 375200 |
| 2023-08-23 | 18.94 | $17.38 | 288938 |
| 2023-08-22 | 19.06 | $17.16 | 365100 |
| 2023-08-21 | 19.17 | $17.71 | 344249 |
| 2023-08-18 | 19.27 | $18.07 | 461000 |
| 2023-08-17 | 19.33 | $18.12 | 372507 |
| 2023-08-16 | 19.39 | $18.05 | 362700 |
| 2023-08-15 | 19.47 | $18.20 | 409400 |
| 2023-08-14 | 19.50 | $18.83 | 360000 |
| 2023-08-11 | 19.46 | $19.21 | 341103 |
| 2023-08-10 | 19.37 | $19.18 | 372300 |
| 2023-08-09 | 19.31 | $19.25 | 345744 |
| 2023-08-08 | 19.23 | $19.46 | 446900 |
| 2023-08-07 | 19.13 | $19.70 | 300842 |
| 2023-08-04 | 19.00 | $19.52 | 328533 |
| 2023-08-03 | 18.89 | $19.69 | 345644 |
| 2023-08-02 | 18.74 | $19.70 | 460500 |
| 2023-08-01 | 18.62 | $19.87 | 537000 |
| 2023-07-31 | 18.51 | $20.19 | 615294 |
| 2023-07-28 | 18.36 | $19.84 | 374700 |
| 2023-07-27 | 18.25 | $19.61 | 710832 |
| 2023-07-26 | 18.13 | $19.85 | 634200 |
| 2023-07-25 | 18.01 | $19.35 | 522506 |
| 2023-07-24 | 17.91 | $19.74 | 632800 |
| 2023-07-21 | 17.78 | $19.23 | 381012 |
| 2023-07-20 | 17.69 | $19.42 | 447543 |
| 2023-07-19 | 17.61 | $19.49 | 620633 |
| 2023-07-18 | 17.54 | $18.80 | 505317 |
| 2023-07-17 | 17.51 | $18.05 | 477300 |
| 2023-07-14 | 17.54 | $17.52 | 395440 |
| 2023-07-13 | 17.56 | $17.93 | 504000 |
| 2023-07-12 | 17.60 | $17.64 | 498300 |
| 2023-07-11 | 17.63 | $17.38 | 391800 |
| 2023-07-10 | 17.68 | $17.20 | 555213 |
| 2023-07-07 | 17.75 | $17.21 | 385328 |
| 2023-07-06 | 17.83 | $16.79 | 583206 |
| 2023-07-05 | 17.91 | $17.34 | 553601 |
| 2023-07-03 | 17.90 | $17.61 | 206732 |
| 2023-06-30 | 17.91 | $17.25 | 383282 |
| 2023-06-29 | 17.88 | $17.64 | 405536 |
| 2023-06-28 | 17.82 | $17.14 | 535119 |
| 2023-06-27 | 17.80 | $17.49 | 531300 |
| 2023-06-26 | 17.78 | $17.25 | 465100 |
| 2023-06-23 | 17.75 | $17.12 | 1.3M |
| 2023-06-22 | 17.74 | $17.48 | 743317 |
| 2023-06-21 | 17.71 | $17.85 | 442100 |
| 2023-06-20 | 17.66 | $18.12 | 588500 |
| 2023-06-16 | 17.56 | $18.28 | 1.6M |
| 2023-06-15 | 17.47 | $18.47 | 537929 |
| 2023-06-14 | 17.38 | $18.02 | 575400 |
| 2023-06-13 | 17.24 | $18.65 | 591990 |
| 2023-06-12 | 17.08 | $18.25 | 566200 |
| 2023-06-09 | 16.93 | $18.40 | 380304 |
| 2023-06-08 | 16.76 | $18.62 | 543000 |
| 2023-06-07 | 16.58 | $18.88 | 825243 |
| 2023-06-06 | 16.39 | $18.25 | 645600 |
| 2023-06-05 | 16.26 | $17.18 | 648019 |
| 2023-06-02 | 16.20 | $17.88 | 744308 |
| 2023-06-01 | 16.09 | $16.71 | 440900 |
| 2023-05-31 | 16.05 | $16.27 | 666630 |
| 2023-05-30 | 16.01 | $16.92 | 470238 |
| 2023-05-26 | 15.98 | $16.94 | 320500 |
| 2023-05-25 | 15.97 | $16.72 | 382434 |
| 2023-05-24 | 15.95 | $16.81 | 296400 |
| 2023-05-23 | 15.89 | $17.06 | 412400 |
| 2023-05-22 | 15.81 | $16.77 | 360200 |
| 2023-05-19 | 15.80 | $16.19 | 794943 |
| 2023-05-18 | 15.81 | $16.49 | 486600 |
| 2023-05-17 | 15.82 | $16.49 | 607000 |
| 2023-05-16 | 15.83 | $15.25 | 454400 |
| 2023-05-15 | 15.88 | $15.60 | 708748 |
| 2023-05-12 | 15.95 | $15.14 | 809700 |
| 2023-05-11 | 16.02 | $14.95 | 790643 |
| 2023-05-10 | 16.13 | $15.18 | 502600 |
| 2023-05-09 | 16.21 | $15.09 | 709717 |
| 2023-05-08 | 16.30 | $15.56 | 761500 |
| 2023-05-05 | 16.38 | $16.01 | 780800 |
| 2023-05-04 | 16.43 | $15.70 | 794337 |
| 2023-05-03 | 16.48 | $15.77 | 1.1M |
| 2023-05-02 | 16.53 | $15.53 | 839500 |
| 2023-05-01 | 16.62 | $16.41 | 543900 |
| 2023-04-28 | 16.68 | $16.71 | 637622 |
| 2023-04-27 | 16.70 | $16.22 | 723102 |
| 2023-04-26 | 16.79 | $15.69 | 697100 |
| 2023-04-25 | 16.89 | $15.47 | 1.0M |
| 2023-04-24 | 17.01 | $16.45 | 545300 |
| 2023-04-21 | 17.08 | $16.54 | 391447 |
| 2023-04-20 | 17.12 | $16.62 | 547200 |
| 2023-04-19 | 17.19 | $16.79 | 782419 |
| 2023-04-18 | 17.31 | $16.23 | 617422 |
| 2023-04-17 | 17.40 | $16.97 | 642000 |
| 2023-04-14 | 17.46 | $16.58 | 591648 |
| 2023-04-13 | 17.59 | $17.05 | 398648 |
| 2023-04-12 | 17.68 | $16.71 | 295617 |
| 2023-04-11 | 17.79 | $17.02 | 358600 |
| 2023-04-10 | 17.88 | $17.12 | 664802 |
| 2023-04-06 | 18.00 | $17.01 | 514538 |
| 2023-04-05 | 18.13 | $16.63 | 636500 |
| 2023-04-04 | 18.35 | $16.87 | 879210 |
| 2023-04-03 | 18.56 | $17.34 | 479236 |
| 2023-03-31 | 18.76 | $17.49 | 556746 |
| 2023-03-30 | 18.98 | $17.29 | 404100 |
| 2023-03-29 | 19.20 | $17.88 | 444000 |
| 2023-03-28 | 19.42 | $17.70 | 579800 |
| 2023-03-27 | 19.64 | $17.93 | 449900 |
| 2023-03-24 | 19.87 | $17.90 | 725700 |
| 2023-03-23 | 20.09 | $17.23 | 666500 |
| 2023-03-22 | 20.36 | $18.07 | 703926 |
| 2023-03-21 | 20.56 | $19.08 | 1.1M |
| 2023-03-20 | 20.72 | $18.11 | 1.1M |
| 2023-03-17 | 20.95 | $18.09 | 2.5M |
| 2023-03-16 | 21.17 | $19.30 | 1.3M |
| 2023-03-15 | 21.37 | $18.73 | 1.2M |
| 2023-03-14 | 21.57 | $18.94 | 1.6M |
| 2023-03-13 | 21.76 | $18.96 | 1.7M |
| 2023-03-10 | 21.94 | $19.46 | 922049 |
| 2023-03-09 | 22.10 | $19.59 | 520203 |
| 2023-03-08 | 22.28 | $21.02 | 401308 |
| 2023-03-07 | 22.41 | $21.01 | 466500 |
| 2023-03-06 | 22.52 | $21.51 | 524700 |
| 2023-03-03 | 22.62 | $21.88 | 335646 |
| 2023-03-02 | 22.68 | $21.69 | 311800 |
| 2023-03-01 | 22.72 | $22.13 | 324000 |
| 2023-02-28 | 22.73 | $22.23 | 343700 |
| 2023-02-27 | 22.70 | $22.38 | 203600 |
| 2023-02-24 | 22.67 | $22.40 | 368825 |
| 2023-02-23 | 22.63 | $22.58 | 359500 |
| 2023-02-22 | 22.58 | $22.14 | 638927 |
| 2023-02-21 | 22.52 | $22.23 | 319525 |
| 2023-02-17 | 22.56 | $22.66 | 383746 |
| 2023-02-16 | 22.57 | $22.60 | 348400 |
| 2023-02-15 | 22.55 | $23.22 | 346300 |
| 2023-02-14 | 22.50 | $22.71 | 296700 |
| 2023-02-13 | 22.52 | $22.79 | 288500 |
| 2023-02-10 | 22.53 | $22.47 | 403600 |
| 2023-02-09 | 22.54 | $22.74 | 324300 |
| 2023-02-08 | 22.52 | $23.29 | 376800 |
| 2023-02-07 | 22.47 | $23.52 | 414439 |
| 2023-02-06 | 22.40 | $23.13 | 379700 |
| 2023-02-03 | 22.35 | $23.51 | 627247 |
| 2023-02-02 | 22.25 | $23.20 | 530503 |
| 2023-02-01 | 22.18 | $22.56 | 681340 |
| 2023-01-31 | 22.13 | $22.31 | 588900 |
| 2023-01-30 | 22.09 | $21.53 | 387900 |
| 2023-01-27 | 22.10 | $21.85 | 337736 |
| 2023-01-26 | 22.07 | $21.55 | 438400 |
| 2023-01-25 | 22.07 | $21.65 | 619200 |
| 2023-01-24 | 22.06 | $20.91 | 1.1M |
| 2023-01-23 | 22.08 | $23.00 | 420433 |
| 2023-01-20 | 21.99 | $22.87 | 634300 |
| 2023-01-19 | 21.86 | $22.21 | 501500 |
| 2023-01-18 | 21.76 | $22.28 | 733020 |
| 2023-01-17 | 21.64 | $23.05 | 448900 |
| 2023-01-13 | 21.48 | $22.87 | 366427 |
| 2023-01-12 | 21.34 | $22.83 | 436812 |
| 2023-01-11 | 21.24 | $22.36 | 336500 |
| 2023-01-10 | 21.17 | $22.24 | 464102 |
| 2023-01-09 | 21.12 | $21.99 | 384800 |
| 2023-01-06 | 21.08 | $22.22 | 396700 |
| 2023-01-05 | 21.03 | $21.59 | 514324 |
| 2023-01-04 | 21.01 | $21.64 | 588147 |
| 2023-01-03 | 21.00 | $21.57 | 462718 |
| 2022-12-30 | 21.06 | $21.58 | 405237 |
| 2022-12-29 | 21.13 | $21.73 | 383300 |
| 2022-12-28 | 21.20 | $21.34 | 468024 |
| 2022-12-27 | 21.29 | $21.46 | 423212 |
| 2022-12-23 | 21.37 | $21.49 | 451700 |
| 2022-12-22 | 21.47 | $21.26 | 757900 |
| 2022-12-21 | 21.57 | $21.12 | 641400 |
| 2022-12-20 | 21.70 | $20.42 | 543539 |
| 2022-12-19 | 21.86 | $20.07 | 657427 |
| 2022-12-16 | 22.03 | $19.99 | 2.1M |
| 2022-12-15 | 22.20 | $19.73 | 817322 |
| 2022-12-14 | 22.41 | $20.25 | 721900 |
| 2022-12-13 | 22.60 | $20.72 | 936400 |
| 2022-12-12 | 22.78 | $21.02 | 616947 |
| 2022-12-09 | 22.94 | $21.19 | 872046 |
| 2022-12-08 | 23.10 | $21.15 | 422600 |
| 2022-12-07 | 23.22 | $21.28 | 375702 |
| 2022-12-06 | 23.34 | $21.24 | 419400 |
| 2022-12-05 | 23.46 | $21.33 | 739600 |
| 2022-12-02 | 23.59 | $22.76 | 392400 |
| 2022-12-01 | 23.61 | $23.06 | 386146 |
| 2022-11-30 | 23.62 | $23.21 | 570800 |
| 2022-11-29 | 23.65 | $23.06 | 351749 |
| 2022-11-28 | 23.69 | $23.03 | 472000 |
| 2022-11-25 | 23.72 | $23.52 | 179100 |
| 2022-11-23 | 23.71 | $23.32 | 311200 |
| 2022-11-22 | 23.68 | $23.60 | 486612 |
| 2022-11-21 | 23.67 | $23.59 | 406510 |
| 2022-11-18 | 23.70 | $23.52 | 429600 |
| 2022-11-17 | 23.72 | $23.42 | 311905 |
| 2022-11-16 | 23.72 | $23.84 | 291434 |
| 2022-11-15 | 23.74 | $24.21 | 378700 |
| 2022-11-14 | 23.74 | $24.16 | 431400 |
| 2022-11-11 | 23.75 | $24.31 | 363300 |
| 2022-11-10 | 23.73 | $24.45 | 526218 |
| 2022-11-09 | 23.70 | $23.50 | 345700 |
| 2022-11-08 | 23.66 | $23.62 | 335900 |
| 2022-11-07 | 23.62 | $23.78 | 386900 |
| 2022-11-04 | 23.54 | $23.92 | 467400 |
| 2022-11-03 | 23.47 | $23.00 | 419900 |
| 2022-11-02 | 23.46 | $23.43 | 576580 |
| 2022-11-01 | 23.44 | $23.65 | 533500 |
| 2022-10-31 | 23.42 | $23.87 | 550100 |
| 2022-10-28 | 23.34 | $23.73 | 601751 |
| 2022-10-27 | 23.24 | $23.25 | 548533 |
| 2022-10-26 | 23.18 | $22.79 | 607000 |
| 2022-10-25 | 23.17 | $23.33 | 895600 |
| 2022-10-24 | 23.12 | $24.20 | 457603 |
| 2022-10-21 | 23.03 | $23.96 | 570423 |
| 2022-10-20 | 22.98 | $23.35 | 466239 |
| 2022-10-19 | 22.97 | $24.19 | 501200 |
| 2022-10-18 | 22.94 | $24.35 | 551200 |
| 2022-10-17 | 22.92 | $24.26 | 638200 |
| 2022-10-14 | 22.90 | $23.88 | 621900 |
| 2022-10-13 | 22.89 | $23.88 | 608921 |
| 2022-10-12 | 22.87 | $22.85 | 593324 |
| 2022-10-11 | 22.89 | $22.75 | 865500 |
| 2022-10-10 | 22.90 | $22.25 | 386200 |
| 2022-10-07 | 22.99 | $22.34 | 493749 |
| 2022-10-06 | 23.06 | $22.86 | 380000 |
| 2022-10-05 | 23.09 | $23.13 | 506936 |
| 2022-10-04 | 23.09 | $23.25 | 635000 |
| 2022-10-03 | 23.06 | $22.15 | 519512 |
| 2022-09-30 | 23.13 | $21.79 | 594344 |
| 2022-09-29 | 23.21 | $21.98 | 523800 |
| 2022-09-28 | 23.30 | $22.55 | 599100 |
| 2022-09-27 | 23.36 | $22.33 | 427131 |
| 2022-09-26 | 23.42 | $22.59 | 345400 |
| 2022-09-23 | 23.51 | $22.80 | 442600 |
| 2022-09-22 | 23.60 | $23.15 | 458432 |
| 2022-09-21 | 23.64 | $23.70 | 472623 |
| 2022-09-20 | 23.67 | $23.93 | 421432 |
| 2022-09-19 | 23.69 | $23.91 | 522732 |
| 2022-09-16 | 23.75 | $23.62 | 1.8M |
| 2022-09-15 | 23.85 | $23.47 | 547617 |
| 2022-09-14 | 23.94 | $23.15 | 499703 |
| 2022-09-13 | 24.07 | $23.09 | 577400 |
| 2022-09-12 | 24.18 | $23.94 | 485300 |
| 2022-09-09 | 24.23 | $23.84 | 365004 |
| 2022-09-08 | 24.28 | $23.48 | 410830 |
| 2022-09-07 | 24.32 | $23.03 | 489700 |
| 2022-09-06 | 24.37 | $22.75 | 604900 |
| 2022-09-02 | 24.42 | $23.49 | 567900 |
| 2022-09-01 | 24.43 | $23.49 | 544300 |
| 2022-08-31 | 24.43 | $23.59 | 381300 |
| 2022-08-30 | 24.44 | $23.76 | 433832 |
| 2022-08-29 | 24.42 | $23.69 | 416217 |
| 2022-08-26 | 24.43 | $24.28 | 577700 |
| 2022-08-25 | 24.40 | $24.60 | 502600 |
| 2022-08-24 | 24.34 | $24.06 | 411340 |
| 2022-08-23 | 24.29 | $24.20 | 381642 |
| 2022-08-22 | 24.20 | $24.39 | 535400 |
| 2022-08-19 | 24.11 | $25.03 | 984900 |
| 2022-08-18 | 23.97 | $25.62 | 318100 |
| 2022-08-17 | 23.79 | $25.38 | 339239 |
| 2022-08-16 | 23.63 | $25.63 | 353600 |
| 2022-08-15 | 23.44 | $25.28 | 385214 |
| 2022-08-12 | 23.22 | $25.05 | 336400 |
| 2022-08-11 | 23.02 | $24.75 | 371200 |
| 2022-08-10 | 22.78 | $24.29 | 557007 |
| 2022-08-09 | 22.59 | $24.00 | 633900 |
| 2022-08-08 | 22.44 | $23.76 | 498800 |
| 2022-08-05 | 22.29 | $23.71 | 392811 |
| 2022-08-04 | 22.15 | $23.58 | 529800 |
| 2022-08-03 | 22.04 | $23.72 | 375200 |
| 2022-08-02 | 21.91 | $23.35 | 434925 |
| 2022-08-01 | 21.81 | $23.86 | 669844 |
| 2022-07-29 | 21.69 | $23.75 | 665700 |
| 2022-07-28 | 21.56 | $23.37 | 819126 |
| 2022-07-27 | 21.46 | $23.08 | 755900 |
| 2022-07-26 | 21.37 | $22.42 | 762600 |
| 2022-07-25 | 21.33 | $22.47 | 738644 |
| 2022-07-22 | 21.29 | $22.30 | 1.1M |
| 2022-07-21 | 21.23 | $22.14 | 1.0M |
| 2022-07-20 | 21.20 | $22.11 | 674149 |
| 2022-07-19 | 21.18 | $21.77 | 574000 |
| 2022-07-18 | 21.16 | $21.00 | 556200 |
| 2022-07-15 | 21.18 | $20.89 | 591017 |
| 2022-07-14 | 21.25 | $20.09 | 484333 |
| 2022-07-13 | 21.34 | $20.52 | 473223 |
| 2022-07-12 | 21.44 | $20.84 | 451240 |
| 2022-07-11 | 21.54 | $20.74 | 732200 |
| 2022-07-08 | 21.68 | $21.07 | 1.1M |
| 2022-07-07 | 21.86 | $21.22 | 475100 |
| 2022-07-06 | 22.06 | $21.15 | 813412 |
| 2022-07-05 | 22.28 | $21.33 | 1.4M |
| 2022-07-01 | 22.48 | $21.44 | 894200 |
| 2022-06-30 | 22.69 | $21.26 | 1.1M |
| 2022-06-29 | 22.89 | $21.30 | 990300 |
| 2022-06-28 | 23.11 | $21.39 | 753300 |
| 2022-06-27 | 23.34 | $21.63 | 800100 |
| 2022-06-24 | 23.53 | $21.57 | 1.4M |
| 2022-06-23 | 23.70 | $21.12 | 724730 |
| 2022-06-22 | 23.90 | $21.59 | 874000 |
| 2022-06-21 | 24.07 | $21.65 | 840100 |
| 2022-06-17 | 24.22 | $21.30 | 2.0M |
| 2022-06-16 | 24.38 | $21.48 | 801900 |
| 2022-06-15 | 24.55 | $22.23 | 756900 |
| 2022-06-14 | 24.68 | $22.06 | 569546 |
| 2022-06-13 | 24.78 | $22.37 | 785200 |
| 2022-06-10 | 24.89 | $22.82 | 781500 |
| 2022-06-09 | 24.96 | $23.67 | 774103 |
| 2022-06-08 | 24.98 | $24.59 | 549700 |
| 2022-06-07 | 24.96 | $25.29 | 381100 |
| 2022-06-06 | 24.93 | $25.41 | 367200 |
| 2022-06-03 | 24.91 | $25.42 | 372900 |
| 2022-06-02 | 24.89 | $25.71 | 386500 |
| 2022-06-01 | 24.86 | $25.22 | 483100 |
| 2022-05-31 | 24.82 | $25.71 | 478400 |
| 2022-05-27 | 24.74 | $25.87 | 371700 |
| 2022-05-26 | 24.64 | $25.52 | 519520 |
| 2022-05-25 | 24.60 | $25.06 | 553400 |
| 2022-05-24 | 24.58 | $24.96 | 463300 |
| 2022-05-23 | 24.55 | $25.13 | 507118 |
| 2022-05-20 | 24.55 | $24.65 | 870406 |
| 2022-05-19 | 24.57 | $24.38 | 933400 |
| 2022-05-18 | 24.63 | $24.83 | 1.1M |
| 2022-05-17 | 24.67 | $24.86 | 565200 |
| 2022-05-16 | 24.72 | $24.19 | 645200 |
| 2022-05-13 | 24.76 | $24.41 | 735931 |
| 2022-05-12 | 24.79 | $24.25 | 843900 |
| 2022-05-11 | 24.84 | $24.17 | 842904 |
| 2022-05-10 | 24.88 | $24.18 | 1.0M |
| 2022-05-09 | 24.93 | $24.76 | 1.0M |
| 2022-05-06 | 24.96 | $24.94 | 858037 |
| 2022-05-05 | 24.99 | $25.03 | 945702 |
| 2022-05-04 | 25.03 | $25.14 | 798600 |
| 2022-05-03 | 25.08 | $24.40 | 852616 |
| 2022-05-02 | 25.18 | $23.97 | 987239 |
| 2022-04-29 | 25.28 | $23.87 | 846316 |
| 2022-04-28 | 25.40 | $24.76 | 816424 |
| 2022-04-27 | 25.51 | $24.62 | 839000 |
| 2022-04-26 | 25.66 | $24.52 | 1.2M |
| 2022-04-25 | 25.79 | $24.99 | 561644 |
| 2022-04-22 | 25.92 | $25.12 | 635307 |
| 2022-04-21 | 25.99 | $25.49 | 2.4M |
| 2022-04-20 | 26.06 | $25.70 | 627100 |
| 2022-04-19 | 26.16 | $25.86 | 743000 |
| 2022-04-18 | 26.27 | $25.07 | 917100 |
| 2022-04-14 | 26.43 | $24.88 | 551619 |
| 2022-04-13 | 26.60 | $25.30 | 565934 |
| 2022-04-12 | 26.77 | $25.01 | 1.1M |
| 2022-04-11 | 26.92 | $25.17 | 956702 |
| 2022-04-08 | 27.08 | $25.44 | 6.4M |
| 2022-04-07 | 27.23 | $25.39 | 1.2M |
| 2022-04-06 | 27.36 | $25.97 | 1.3M |
| 2022-04-05 | 27.45 | $26.15 | 1.3M |
| 2022-04-04 | 27.51 | $26.39 | 2.7M |
| 2022-04-01 | 27.54 | $25.89 | 683215 |
| 2022-03-31 | 27.63 | $26.22 | 863000 |
| 2022-03-30 | 27.76 | $27.00 | 464900 |
| 2022-03-29 | 27.84 | $27.66 | 631400 |
| 2022-03-28 | 27.84 | $27.15 | 481700 |
| 2022-03-25 | 27.91 | $27.44 | 701700 |
| 2022-03-24 | 27.97 | $26.68 | 315129 |
| 2022-03-23 | 28.02 | $26.78 | 585000 |
| 2022-03-22 | 28.08 | $27.81 | 903100 |
| 2022-03-21 | 28.12 | $27.90 | 696040 |
| 2022-03-18 | 28.16 | $28.32 | 1.7M |
| 2022-03-17 | 28.16 | $28.34 | 364512 |
| 2022-03-16 | 28.20 | $28.64 | 636906 |
| 2022-03-15 | 28.23 | $28.14 | 434800 |
| 2022-03-14 | 28.26 | $28.32 | 542700 |
| 2022-03-11 | 28.29 | $28.50 | 553940 |
| 2022-03-10 | 28.31 | $27.94 | 413800 |
| 2022-03-09 | 28.36 | $27.65 | 294906 |
| 2022-03-08 | 28.46 | $27.35 | 534900 |
| 2022-03-07 | 28.53 | $27.14 | 552244 |
| 2022-03-04 | 28.61 | $27.71 | 429200 |
| 2022-03-03 | 28.64 | $28.72 | 457818 |
| 2022-03-02 | 28.63 | $28.65 | 436400 |
| 2022-03-01 | 28.63 | $27.69 | 1.2M |
| 2022-02-28 | 28.68 | $28.52 | 782600 |
| 2022-02-25 | 28.67 | $28.61 | 562700 |
| 2022-02-24 | 28.67 | $27.58 | 618931 |
| 2022-02-23 | 28.75 | $28.12 | 639545 |
| 2022-02-22 | 28.82 | $28.46 | 455211 |
| 2022-02-18 | 28.88 | $28.77 | 421700 |
| 2022-02-17 | 28.90 | $28.37 | 382924 |
| 2022-02-16 | 28.95 | $29.21 | 296735 |
| 2022-02-15 | 29.01 | $29.24 | 388800 |
| 2022-02-14 | 29.10 | $28.68 | 391400 |
| 2022-02-11 | 29.26 | $28.82 | 354437 |
| 2022-02-10 | 29.39 | $28.95 | 464601 |
| 2022-02-09 | 29.51 | $29.02 | 342700 |
| 2022-02-08 | 29.64 | $29.50 | 756209 |
| 2022-02-07 | 29.75 | $28.79 | 518800 |
| 2022-02-04 | 29.91 | $28.76 | 389415 |
| 2022-02-03 | 30.05 | $28.43 | 543900 |
| 2022-02-02 | 30.16 | $28.46 | 436521 |
| 2022-02-01 | 30.29 | $28.63 | 415500 |
| 2022-01-31 | 30.36 | $28.60 | 805826 |
| 2022-01-28 | 30.41 | $28.45 | 678816 |
| 2022-01-27 | 30.48 | $28.53 | 684328 |
| 2022-01-26 | 30.55 | $29.23 | 740400 |
| 2022-01-25 | 30.57 | $29.48 | 729800 |
| 2022-01-24 | 30.59 | $29.70 | 558028 |
| 2022-01-21 | 30.56 | $29.13 | 572528 |
| 2022-01-20 | 30.56 | $29.44 | 472400 |
| 2022-01-19 | 30.53 | $30.32 | 413333 |
| 2022-01-18 | 30.43 | $31.13 | 570700 |
| 2022-01-14 | 30.30 | $31.91 | 515900 |
| 2022-01-13 | 30.18 | $31.42 | 604321 |
| 2022-01-12 | 30.08 | $31.36 | 569800 |
| 2022-01-11 | 30.00 | $31.49 | 498200 |
| 2022-01-10 | 29.91 | $31.71 | 720006 |
| 2022-01-07 | 29.83 | $32.08 | 684100 |
| 2022-01-06 | 29.72 | $31.59 | 858800 |
| 2022-01-05 | 29.64 | $30.62 | 460328 |
| 2022-01-04 | 29.60 | $30.88 | 489932 |
| 2022-01-03 | 29.58 | $30.21 | 587442 |
| 2021-12-31 | 29.56 | $29.58 | 442900 |
| 2021-12-30 | 29.57 | $29.77 | 490205 |
| 2021-12-29 | 29.52 | $29.88 | 453244 |
| 2021-12-28 | 29.48 | $29.79 | 388737 |
| 2021-12-27 | 29.46 | $29.69 | 470642 |
| 2021-12-23 | 29.43 | $29.25 | 525412 |
| 2021-12-22 | 29.48 | $29.15 | 674727 |
| 2021-12-21 | 29.55 | $28.74 | 582400 |
| 2021-12-20 | 29.64 | $28.34 | 770100 |
| 2021-12-17 | 29.72 | $28.62 | 4.8M |
| 2021-12-16 | 29.86 | $29.46 | 856322 |
| 2021-12-15 | 29.97 | $29.46 | 1.6M |
| 2021-12-14 | 30.09 | $29.70 | 852200 |
| 2021-12-13 | 30.22 | $29.69 | 568606 |
| 2021-12-10 | 30.34 | $30.07 | 443909 |
| 2021-12-09 | 30.46 | $29.98 | 589848 |
| 2021-12-08 | 30.57 | $29.84 | 803800 |
| 2021-12-07 | 30.68 | $29.92 | 728500 |
| 2021-12-06 | 30.79 | $30.46 | 865300 |
| 2021-12-03 | 30.87 | $29.81 | 598748 |
| 2021-12-02 | 30.94 | $29.83 | 569613 |
| 2021-12-01 | 31.05 | $28.72 | 623229 |
| 2021-11-30 | 31.17 | $29.11 | 628406 |
| 2021-11-29 | 31.27 | $29.33 | 585319 |
| 2021-11-26 | 31.30 | $29.17 | 463300 |
| 2021-11-24 | 31.33 | $30.28 | 400500 |
| 2021-11-23 | 31.28 | $30.47 | 593635 |
| 2021-11-22 | 31.30 | $30.59 | 968717 |
| 2021-11-19 | 31.33 | $29.85 | 1.3M |
| 2021-11-18 | 31.39 | $31.48 | 396112 |
| 2021-11-17 | 31.37 | $31.73 | 342600 |
| 2021-11-16 | 31.34 | $31.83 | 332428 |
| 2021-11-15 | 31.26 | $32.27 | 337836 |
| 2021-11-12 | 31.16 | $31.99 | 231400 |
| 2021-11-11 | 31.08 | $32.51 | 255806 |
| 2021-11-10 | 30.98 | $32.17 | 294100 |
| 2021-11-09 | 30.89 | $32.02 | 302436 |
| 2021-11-08 | 30.81 | $32.18 | 274000 |
| 2021-11-05 | 30.72 | $32.12 | 333700 |
| 2021-11-04 | 30.65 | $31.15 | 431225 |
| 2021-11-03 | 30.64 | $32.03 | 431019 |
| 2021-11-02 | 30.55 | $31.16 | 429532 |
| 2021-11-01 | 30.50 | $31.12 | 469625 |
| 2021-10-29 | 30.46 | $29.89 | 485236 |
| 2021-10-28 | 30.47 | $29.85 | 452100 |
| 2021-10-27 | 30.46 | $29.14 | 453100 |
| 2021-10-26 | 30.50 | $30.88 | 428400 |
| 2021-10-25 | 30.44 | $31.18 | 452432 |
| 2021-10-22 | 30.40 | $31.07 | 334600 |
| 2021-10-21 | 30.30 | $31.05 | 509300 |
| 2021-10-20 | 30.18 | $31.17 | 842208 |
| 2021-10-19 | 30.01 | $30.16 | 247801 |
| 2021-10-18 | 29.87 | $30.31 | 260748 |
| 2021-10-15 | 29.74 | $30.43 | 488726 |
| 2021-10-14 | 29.65 | $30.56 | 271227 |
| 2021-10-13 | 29.54 | $30.31 | 251902 |
| 2021-10-12 | 29.43 | $30.49 | 196814 |
| 2021-10-11 | 29.28 | $30.32 | 151019 |
| 2021-10-08 | 29.18 | $30.71 | 197423 |
| 2021-10-07 | 29.02 | $30.89 | 372748 |
| 2021-10-06 | 28.86 | $30.32 | 369800 |
| 2021-10-05 | 28.74 | $30.14 | 407900 |
| 2021-10-04 | 28.64 | $30.30 | 298800 |
| 2021-10-01 | 28.54 | $30.18 | 447207 |
| 2021-09-30 | 28.44 | $29.56 | 406000 |
| 2021-09-29 | 28.40 | $30.01 | 451426 |
| 2021-09-28 | 28.35 | $29.72 | 353918 |
| 2021-09-27 | 28.30 | $30.22 | 446700 |
| 2021-09-24 | 28.26 | $29.06 | 419900 |
| 2021-09-23 | 28.23 | $28.74 | 429400 |
| 2021-09-22 | 28.24 | $27.78 | 442400 |
| 2021-09-21 | 28.29 | $27.38 | 492829 |
| 2021-09-20 | 28.37 | $27.72 | 491711 |
| 2021-09-17 | 28.42 | $28.61 | 2.1M |
| 2021-09-16 | 28.39 | $28.24 | 503900 |
| 2021-09-15 | 28.40 | $28.11 | 404510 |
| 2021-09-14 | 28.44 | $27.61 | 442500 |
| 2021-09-13 | 28.51 | $28.27 | 500104 |
| 2021-09-10 | 28.55 | $27.46 | 348200 |
| 2021-09-09 | 28.65 | $27.86 | 322000 |
| 2021-09-08 | 28.73 | $27.79 | 321911 |
| 2021-09-07 | 28.80 | $28.14 | 346639 |
| 2021-09-03 | 28.83 | $28.27 | 306519 |
| 2021-09-02 | 28.88 | $28.23 | 421013 |
| 2021-09-01 | 28.87 | $28.70 | 224300 |
| 2021-08-31 | 28.81 | $29.05 | 237034 |
| 2021-08-30 | 28.75 | $28.71 | 272100 |
| 2021-08-27 | 28.67 | $29.43 | 305913 |
| 2021-08-26 | 28.56 | $28.49 | 246100 |
| 2021-08-25 | 28.51 | $28.93 | 289500 |
| 2021-08-24 | 28.43 | $28.88 | 203706 |
| 2021-08-23 | 28.34 | $28.90 | 199529 |
| 2021-08-20 | 28.24 | $28.74 | 339200 |
| 2021-08-19 | 28.14 | $28.07 | 288201 |
| 2021-08-18 | 28.05 | $28.45 | 291536 |
| 2021-08-17 | 27.99 | $28.74 | 220400 |
| 2021-08-16 | 27.89 | $29.07 | 233236 |
| 2021-08-13 | 27.75 | $29.11 | 181323 |
| 2021-08-12 | 27.66 | $29.42 | 275746 |
| 2021-08-11 | 27.59 | $29.52 | 307300 |
| 2021-08-10 | 27.51 | $29.10 | 283717 |
| 2021-08-09 | 27.46 | $28.84 | 249419 |
| 2021-08-06 | 27.45 | $29.14 | 329100 |
| 2021-08-05 | 27.43 | $28.18 | 306100 |
| 2021-08-04 | 27.39 | $27.41 | 294521 |
| 2021-08-03 | 27.42 | $27.82 | 457900 |
| 2021-08-02 | 27.44 | $27.11 | 421900 |
| 2021-07-30 | 27.53 | $27.22 | 396100 |
| 2021-07-29 | 27.64 | $27.49 | 244546 |
| 2021-07-28 | 27.74 | $27.35 | 339348 |
| 2021-07-27 | 27.84 | $27.02 | 369900 |
| 2021-07-26 | 27.97 | $27.01 | 350300 |
| 2021-07-23 | 28.15 | $26.66 | 259645 |
| 2021-07-22 | 28.34 | $26.39 | 286900 |
| 2021-07-21 | 28.52 | $27.22 | 251400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.70
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.25
Average
21.56
Maximum
31.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.70 | $22.95 | 4.4M |
| 2026-07-16 | 22.68 | $23.25 | 3.5M |
| 2026-07-15 | 22.62 | $23.23 | 1.1M |
| 2026-07-14 | 22.55 | $22.92 | 845439 |
| 2026-07-13 | 22.51 | $22.98 | 1.0M |
| 2026-07-10 | 22.46 | $22.86 | 925400 |
| 2026-07-09 | 22.42 | $22.72 | 952044 |
| 2026-07-08 | 22.39 | $22.24 | 1.2M |
| 2026-07-07 | 22.41 | $22.75 | 942435 |
| 2026-07-06 | 22.37 | $22.77 | 1.1M |
| 2026-07-02 | 22.33 | $22.84 | 1.1M |
| 2026-07-01 | 22.28 | $23.22 | 1.4M |
| 2026-06-30 | 22.18 | $22.65 | 1.4M |
| 2026-06-29 | 22.13 | $22.67 | 1.4M |
| 2026-06-26 | 22.07 | $22.93 | 4.3M |
| 2026-06-25 | 21.98 | $22.97 | 1.5M |
| 2026-06-24 | 21.87 | $22.70 | 2.0M |
| 2026-06-23 | 21.79 | $22.48 | 1.3M |
| 2026-06-22 | 21.71 | $22.17 | 1.4M |
| 2026-06-18 | 21.67 | $21.90 | 2.4M |
| 2026-06-17 | 21.64 | $21.71 | 1.4M |
| 2026-06-16 | 21.63 | $22.06 | 1.5M |
| 2026-06-15 | 21.59 | $22.00 | 1.3M |
| 2026-06-12 | 21.55 | $22.51 | 1.0M |
| 2026-06-11 | 21.44 | $22.19 | 1.2M |
| 2026-06-10 | 21.36 | $21.95 | 3.3M |
| 2026-06-09 | 21.30 | $21.71 | 3.0M |
| 2026-06-08 | 21.26 | $21.60 | 1.1M |
| 2026-06-05 | 21.22 | $21.58 | 1.2M |
| 2026-06-04 | 21.19 | $21.54 | 884745 |
| 2026-06-03 | 21.15 | $20.84 | 1.0M |
| 2026-06-02 | 21.18 | $21.39 | 1.3M |
| 2026-06-01 | 21.16 | $21.05 | 1.2M |
| 2026-05-29 | 21.17 | $21.45 | 1.6M |
| 2026-05-28 | 21.14 | $21.48 | 820343 |
| 2026-05-27 | 21.11 | $21.35 | 1.4M |
| 2026-05-26 | 21.08 | $21.62 | 860200 |
| 2026-05-22 | 21.03 | $21.34 | 689829 |
| 2026-05-21 | 20.99 | $21.34 | 974600 |
| 2026-05-20 | 20.96 | $21.27 | 1.1M |
| 2026-05-19 | 20.92 | $20.82 | 829714 |
| 2026-05-18 | 20.93 | $20.93 | 752100 |
| 2026-05-15 | 20.94 | $20.51 | 848300 |
| 2026-05-14 | 20.98 | $20.80 | 700200 |
| 2026-05-13 | 21.00 | $20.58 | 861235 |
| 2026-05-12 | 21.04 | $20.90 | 911108 |
| 2026-05-11 | 21.06 | $20.95 | 1.2M |
| 2026-05-08 | 21.07 | $21.27 | 819402 |
| 2026-05-07 | 21.05 | $21.36 | 876200 |
| 2026-05-06 | 21.02 | $21.59 | 829900 |
| 2026-05-05 | 20.96 | $21.42 | 741625 |
| 2026-05-04 | 20.91 | $21.12 | 901405 |
| 2026-05-01 | 20.88 | $21.23 | 925417 |
| 2026-04-30 | 20.85 | $21.26 | 1.4M |
| 2026-04-29 | 20.80 | $21.25 | 1.1M |
| 2026-04-28 | 20.76 | $21.61 | 1.3M |
| 2026-04-27 | 20.67 | $21.33 | 739040 |
| 2026-04-24 | 20.60 | $21.02 | 859937 |
| 2026-04-23 | 20.55 | $21.39 | 1.1M |
| 2026-04-22 | 20.47 | $21.17 | 1.1M |
| 2026-04-21 | 20.39 | $21.22 | 1.2M |
| 2026-04-20 | 20.30 | $21.66 | 2.8M |
| 2026-04-17 | 20.16 | $21.52 | 3.0M |
| 2026-04-16 | 20.02 | $20.46 | 1.2M |
| 2026-04-15 | 19.97 | $20.55 | 819383 |
| 2026-04-14 | 19.91 | $20.57 | 936600 |
| 2026-04-13 | 19.84 | $20.63 | 1.1M |
| 2026-04-10 | 19.76 | $20.50 | 1.1M |
| 2026-04-09 | 19.68 | $21.01 | 2.0M |
| 2026-04-08 | 19.54 | $20.43 | 1.2M |
| 2026-04-07 | 19.45 | $19.87 | 1.2M |
| 2026-04-06 | 19.40 | $19.80 | 931300 |
| 2026-04-02 | 19.36 | $19.52 | 1.0M |
| 2026-04-01 | 19.34 | $19.46 | 1.2M |
| 2026-03-31 | 19.33 | $19.45 | 2.0M |
| 2026-03-30 | 19.32 | $18.96 | 1.2M |
| 2026-03-27 | 19.35 | $18.96 | 1.3M |
| 2026-03-26 | 19.40 | $19.40 | 1.4M |
| 2026-03-25 | 19.40 | $19.34 | 1.2M |
| 2026-03-24 | 19.40 | $19.24 | 1.1M |
| 2026-03-23 | 19.42 | $19.17 | 1.6M |
| 2026-03-20 | 19.44 | $18.94 | 3.4M |
| 2026-03-19 | 19.50 | $18.70 | 1.5M |
| 2026-03-18 | 19.58 | $18.55 | 1.7M |
| 2026-03-17 | 19.69 | $18.69 | 1.3M |
| 2026-03-16 | 19.80 | $18.72 | 988600 |
| 2026-03-13 | 19.91 | $18.61 | 1.1M |
| 2026-03-12 | 20.05 | $18.90 | 1.5M |
| 2026-03-11 | 20.17 | $19.11 | 1.1M |
| 2026-03-10 | 20.28 | $19.25 | 1.4M |
| 2026-03-09 | 20.39 | $19.35 | 1.1M |
| 2026-03-06 | 20.49 | $19.44 | 1.2M |
| 2026-03-05 | 20.61 | $20.03 | 934500 |
| 2026-03-04 | 20.67 | $20.21 | 927949 |
| 2026-03-03 | 20.71 | $20.20 | 968216 |
| 2026-03-02 | 20.77 | $20.36 | 1.1M |
| 2026-02-27 | 20.81 | $19.91 | 1.4M |
| 2026-02-26 | 20.91 | $21.22 | 2.0M |
| 2026-02-25 | 20.87 | $20.88 | 684600 |
| 2026-02-24 | 20.87 | $20.41 | 722900 |
| 2026-02-23 | 20.92 | $20.28 | 1.2M |
| 2026-02-20 | 20.99 | $21.47 | 1.1M |
| 2026-02-19 | 20.94 | $21.16 | 903129 |
| 2026-02-18 | 20.91 | $21.29 | 1.4M |
| 2026-02-17 | 20.87 | $21.29 | 807000 |
| 2026-02-13 | 20.83 | $21.36 | 869700 |
| 2026-02-12 | 20.77 | $21.26 | 1.6M |
| 2026-02-11 | 20.72 | $21.70 | 1.5M |
| 2026-02-10 | 20.62 | $21.77 | 1.1M |
| 2026-02-09 | 20.50 | $21.76 | 1.1M |
| 2026-02-06 | 20.37 | $21.81 | 1.6M |
| 2026-02-05 | 20.21 | $21.41 | 1.2M |
| 2026-02-04 | 20.09 | $21.29 | 1.3M |
| 2026-02-03 | 19.96 | $20.97 | 1.2M |
| 2026-02-02 | 19.85 | $20.58 | 1.1M |
| 2026-01-30 | 19.78 | $20.33 | 942500 |
| 2026-01-29 | 19.72 | $20.32 | 961542 |
| 2026-01-28 | 19.66 | $19.89 | 906100 |
| 2026-01-27 | 19.63 | $20.21 | 1.3M |
| 2026-01-26 | 19.57 | $20.01 | 1.0M |
| 2026-01-23 | 19.52 | $20.08 | 1.5M |
| 2026-01-22 | 19.47 | $21.10 | 2.1M |
| 2026-01-21 | 19.29 | $21.00 | 2.8M |
| 2026-01-20 | 19.11 | $19.28 | 1.5M |
| 2026-01-16 | 19.10 | $19.24 | 951542 |
| 2026-01-15 | 19.08 | $19.28 | 1.2M |
| 2026-01-14 | 19.06 | $19.04 | 1.2M |
| 2026-01-13 | 19.06 | $18.74 | 1.0M |
| 2026-01-12 | 19.10 | $18.91 | 754613 |
| 2026-01-09 | 19.12 | $19.30 | 790022 |
| 2026-01-08 | 19.10 | $19.56 | 859250 |
| 2026-01-07 | 19.05 | $18.99 | 990200 |
| 2026-01-06 | 19.06 | $19.22 | 1.0M |
| 2026-01-05 | 19.04 | $19.10 | 915200 |
| 2026-01-02 | 19.03 | $18.82 | 885000 |
| 2025-12-31 | 19.06 | $18.85 | 690800 |
| 2025-12-30 | 19.08 | $18.95 | 711000 |
| 2025-12-29 | 19.09 | $19.05 | 667435 |
| 2025-12-26 | 19.09 | $19.24 | 552300 |
| 2025-12-24 | 19.08 | $19.25 | 486834 |
| 2025-12-23 | 19.06 | $19.27 | 683600 |
| 2025-12-22 | 19.04 | $19.45 | 779000 |
| 2025-12-19 | 19.00 | $19.27 | 2.6M |
| 2025-12-18 | 18.97 | $19.46 | 803828 |
| 2025-12-17 | 18.92 | $19.42 | 933902 |
| 2025-12-16 | 18.86 | $19.57 | 1.4M |
| 2025-12-15 | 18.79 | $19.37 | 1.5M |
| 2025-12-12 | 18.73 | $19.63 | 1.1M |
| 2025-12-11 | 18.63 | $19.57 | 926622 |
| 2025-12-10 | 18.53 | $19.65 | 2.2M |
| 2025-12-09 | 18.41 | $18.85 | 751711 |
| 2025-12-08 | 18.37 | $18.87 | 1.2M |
| 2025-12-05 | 18.32 | $18.67 | 663303 |
| 2025-12-04 | 18.28 | $18.79 | 747600 |
| 2025-12-03 | 18.23 | $18.82 | 656825 |
| 2025-12-02 | 18.16 | $18.55 | 739400 |
| 2025-12-01 | 18.12 | $18.73 | 1.1M |
| 2025-11-28 | 18.06 | $18.55 | 408300 |
| 2025-11-26 | 18.01 | $18.63 | 1.8M |
| 2025-11-25 | 17.94 | $18.72 | 1.4M |
| 2025-11-24 | 17.86 | $18.14 | 912111 |
| 2025-11-21 | 17.83 | $18.11 | 1.3M |
| 2025-11-20 | 17.80 | $17.45 | 888000 |
| 2025-11-19 | 17.84 | $17.54 | 1.2M |
| 2025-11-18 | 17.87 | $17.38 | 907200 |
| 2025-11-17 | 17.92 | $17.26 | 782451 |
| 2025-11-14 | 17.99 | $17.94 | 629600 |
| 2025-11-13 | 17.99 | $17.82 | 834938 |
| 2025-11-12 | 18.01 | $18.11 | 1.2M |
| 2025-11-11 | 18.00 | $18.06 | 1.2M |
| 2025-11-10 | 17.99 | $18.10 | 1.0M |
| 2025-11-07 | 17.98 | $17.91 | 1.2M |
| 2025-11-06 | 17.99 | $17.45 | 786100 |
| 2025-11-05 | 18.05 | $17.69 | 1.1M |
| 2025-11-04 | 18.08 | $17.50 | 1.6M |
| 2025-11-03 | 18.15 | $17.34 | 1.8M |
| 2025-10-31 | 18.23 | $17.38 | 1.6M |
| 2025-10-30 | 18.32 | $17.39 | 1.4M |
| 2025-10-29 | 18.42 | $17.26 | 1.2M |
| 2025-10-28 | 18.54 | $18.03 | 1.0M |
| 2025-10-27 | 18.59 | $17.90 | 965100 |
| 2025-10-24 | 18.67 | $17.87 | 930635 |
| 2025-10-23 | 18.75 | $17.78 | 1.9M |
| 2025-10-22 | 18.85 | $17.75 | 1.2M |
| 2025-10-21 | 18.97 | $17.96 | 1.1M |
| 2025-10-20 | 19.07 | $18.12 | 1.5M |
| 2025-10-17 | 19.17 | $18.29 | 1.7M |
| 2025-10-16 | 19.27 | $18.02 | 1.9M |
| 2025-10-15 | 19.40 | $19.00 | 963087 |
| 2025-10-14 | 19.44 | $19.45 | 988411 |
| 2025-10-13 | 19.44 | $18.93 | 874700 |
| 2025-10-10 | 19.49 | $18.45 | 1.5M |
| 2025-10-09 | 19.60 | $19.06 | 1.0M |
| 2025-10-08 | 19.66 | $19.19 | 489500 |
| 2025-10-07 | 19.71 | $19.39 | 663728 |
| 2025-10-06 | 19.74 | $19.50 | 1.0M |
| 2025-10-03 | 19.77 | $19.40 | 1.4M |
| 2025-10-02 | 19.81 | $19.23 | 1.0M |
| 2025-10-01 | 19.87 | $19.39 | 2.0M |
| 2025-09-30 | 19.92 | $19.17 | 1.2M |
| 2025-09-29 | 20.00 | $19.36 | 924000 |
| 2025-09-26 | 20.07 | $19.71 | 582100 |
| 2025-09-25 | 20.10 | $19.61 | 602500 |
| 2025-09-24 | 20.15 | $19.64 | 928700 |
| 2025-09-23 | 20.21 | $19.74 | 807821 |
| 2025-09-22 | 20.26 | $19.94 | 764226 |
| 2025-09-19 | 20.29 | $20.06 | 2.5M |
| 2025-09-18 | 20.32 | $20.37 | 733413 |
| 2025-09-17 | 20.31 | $19.77 | 925309 |
| 2025-09-16 | 20.37 | $19.74 | 673800 |
| 2025-09-15 | 20.43 | $19.98 | 567034 |
| 2025-09-12 | 20.48 | $20.48 | 460000 |
| 2025-09-11 | 20.48 | $20.66 | 694600 |
| 2025-09-10 | 20.46 | $20.53 | 576700 |
| 2025-09-09 | 20.45 | $20.46 | 552100 |
| 2025-09-08 | 20.45 | $20.81 | 478835 |
| 2025-09-05 | 20.42 | $20.88 | 516200 |
| 2025-09-04 | 20.37 | $21.16 | 533900 |
| 2025-09-03 | 20.28 | $20.87 | 596921 |
| 2025-09-02 | 20.22 | $20.76 | 575000 |
| 2025-08-29 | 20.17 | $20.78 | 796400 |
| 2025-08-28 | 20.10 | $20.89 | 761700 |
| 2025-08-27 | 20.02 | $20.85 | 1.1M |
| 2025-08-26 | 19.93 | $20.68 | 763720 |
| 2025-08-25 | 19.85 | $20.59 | 762500 |
| 2025-08-22 | 19.77 | $20.86 | 1.2M |
| 2025-08-21 | 19.66 | $19.98 | 719400 |
| 2025-08-20 | 19.63 | $20.02 | 1.2M |
| 2025-08-19 | 19.59 | $19.97 | 756144 |
| 2025-08-18 | 19.55 | $19.95 | 591307 |
| 2025-08-15 | 19.50 | $19.83 | 774600 |
| 2025-08-14 | 19.47 | $20.02 | 934400 |
| 2025-08-13 | 19.41 | $20.11 | 1.1M |
| 2025-08-12 | 19.34 | $19.79 | 1.0M |
| 2025-08-11 | 19.29 | $19.02 | 805425 |
| 2025-08-08 | 19.32 | $18.95 | 752941 |
| 2025-08-07 | 19.36 | $18.71 | 954200 |
| 2025-08-06 | 19.42 | $18.87 | 1.1M |
| 2025-08-05 | 19.48 | $19.04 | 1.0M |
| 2025-08-04 | 19.53 | $19.04 | 1.4M |
| 2025-08-01 | 19.58 | $19.02 | 1.7M |
| 2025-07-31 | 19.64 | $19.17 | 1.1M |
| 2025-07-30 | 19.69 | $19.50 | 1.2M |
| 2025-07-29 | 19.71 | $19.80 | 1.4M |
| 2025-07-28 | 19.70 | $19.79 | 1.4M |
| 2025-07-25 | 19.69 | $19.68 | 1.9M |
| 2025-07-24 | 19.69 | $19.66 | 4.2M |
| 2025-07-23 | 19.69 | $20.11 | 9.6M |
| 2025-07-22 | 19.65 | $19.71 | 11.4M |
| 2025-07-21 | 19.64 | $20.08 | 766246 |
| 2025-07-18 | 19.60 | $20.06 | 1.1M |
| 2025-07-17 | 19.55 | $19.69 | 1.4M |
| 2025-07-16 | 19.53 | $19.49 | 879829 |
| 2025-07-15 | 19.54 | $19.44 | 745546 |
| 2025-07-14 | 19.55 | $20.17 | 428000 |
| 2025-07-11 | 19.48 | $19.94 | 439800 |
| 2025-07-10 | 19.43 | $20.19 | 437300 |
| 2025-07-09 | 19.35 | $20.11 | 462900 |
| 2025-07-08 | 19.27 | $20.09 | 477824 |
| 2025-07-07 | 19.19 | $19.98 | 545900 |
| 2025-07-03 | 19.11 | $20.34 | 369400 |
| 2025-07-02 | 18.98 | $20.04 | 628610 |
| 2025-07-01 | 18.86 | $19.70 | 525900 |
| 2025-06-30 | 18.77 | $18.96 | 601814 |
| 2025-06-27 | 18.76 | $18.93 | 1.5M |
| 2025-06-26 | 18.74 | $19.03 | 842514 |
| 2025-06-25 | 18.71 | $18.66 | 668257 |
| 2025-06-24 | 18.71 | $18.85 | 1.1M |
| 2025-06-23 | 18.70 | $18.62 | 980100 |
| 2025-06-20 | 18.70 | $18.26 | 1.9M |
| 2025-06-18 | 18.75 | $18.20 | 688039 |
| 2025-06-17 | 18.81 | $18.15 | 752831 |
| 2025-06-16 | 18.88 | $18.24 | 719515 |
| 2025-06-13 | 18.95 | $18.34 | 660716 |
| 2025-06-12 | 19.01 | $18.99 | 609700 |
| 2025-06-11 | 19.01 | $19.03 | 631300 |
| 2025-06-10 | 19.01 | $19.26 | 453800 |
| 2025-06-09 | 18.98 | $18.98 | 509646 |
| 2025-06-06 | 18.98 | $18.96 | 450894 |
| 2025-06-05 | 18.99 | $18.59 | 511804 |
| 2025-06-04 | 19.03 | $18.55 | 379700 |
| 2025-06-03 | 19.08 | $18.85 | 427400 |
| 2025-06-02 | 19.10 | $18.53 | 498600 |
| 2025-05-30 | 19.16 | $18.76 | 491200 |
| 2025-05-29 | 19.20 | $18.89 | 394815 |
| 2025-05-28 | 19.24 | $18.73 | 384122 |
| 2025-05-27 | 19.29 | $19.21 | 417547 |
| 2025-05-23 | 19.30 | $18.80 | 510322 |
| 2025-05-22 | 19.35 | $18.89 | 369738 |
| 2025-05-21 | 19.40 | $18.96 | 563000 |
| 2025-05-20 | 19.45 | $19.68 | 348300 |
| 2025-05-19 | 19.42 | $19.90 | 368600 |
| 2025-05-16 | 19.37 | $19.94 | 582648 |
| 2025-05-15 | 19.31 | $19.99 | 369202 |
| 2025-05-14 | 19.24 | $19.98 | 527600 |
| 2025-05-13 | 19.16 | $20.26 | 342300 |
| 2025-05-12 | 19.05 | $20.19 | 599208 |
| 2025-05-09 | 18.93 | $19.38 | 473000 |
| 2025-05-08 | 18.88 | $19.39 | 429214 |
| 2025-05-07 | 18.83 | $19.03 | 421410 |
| 2025-05-06 | 18.80 | $19.06 | 394600 |
| 2025-05-05 | 18.78 | $19.25 | 430500 |
| 2025-05-02 | 18.73 | $19.24 | 393100 |
| 2025-05-01 | 18.67 | $18.85 | 490900 |
| 2025-04-30 | 18.66 | $18.66 | 563100 |
| 2025-04-29 | 18.65 | $18.76 | 566500 |
| 2025-04-28 | 18.64 | $18.55 | 438000 |
| 2025-04-25 | 18.65 | $18.48 | 524028 |
| 2025-04-24 | 18.67 | $18.67 | 658400 |
| 2025-04-23 | 18.67 | $18.15 | 715128 |
| 2025-04-22 | 18.73 | $17.93 | 620100 |
| 2025-04-21 | 18.81 | $17.41 | 802219 |
| 2025-04-17 | 18.96 | $17.39 | 1.4M |
| 2025-04-16 | 19.12 | $18.11 | 1.1M |
| 2025-04-15 | 19.23 | $18.28 | 578029 |
| 2025-04-14 | 19.33 | $18.01 | 852100 |
| 2025-04-11 | 19.47 | $17.82 | 760440 |
| 2025-04-10 | 19.64 | $17.87 | 1.1M |
| 2025-04-09 | 19.83 | $18.90 | 1.2M |
| 2025-04-08 | 19.93 | $18.05 | 742900 |
| 2025-04-07 | 20.12 | $18.23 | 928900 |
| 2025-04-04 | 20.32 | $18.26 | 814907 |
| 2025-04-03 | 20.54 | $18.84 | 1.0M |
| 2025-04-02 | 20.72 | $20.55 | 635353 |
| 2025-04-01 | 20.74 | $20.39 | 782200 |
| 2025-03-31 | 20.77 | $20.53 | 715900 |
| 2025-03-28 | 20.80 | $20.47 | 529500 |
| 2025-03-27 | 20.83 | $20.78 | 477139 |
| 2025-03-26 | 20.84 | $20.75 | 370214 |
| 2025-03-25 | 20.85 | $20.75 | 411400 |
| 2025-03-24 | 20.86 | $20.89 | 500300 |
| 2025-03-21 | 20.85 | $20.39 | 2.5M |
| 2025-03-20 | 20.90 | $20.50 | 580239 |
| 2025-03-19 | 20.95 | $20.66 | 733900 |
| 2025-03-18 | 20.98 | $20.70 | 753300 |
| 2025-03-17 | 21.00 | $20.63 | 974000 |
| 2025-03-14 | 21.04 | $20.39 | 594833 |
| 2025-03-13 | 21.11 | $20.20 | 916411 |
| 2025-03-12 | 21.21 | $20.03 | 1.3M |
| 2025-03-11 | 21.33 | $19.68 | 1.1M |
| 2025-03-10 | 21.51 | $19.95 | 768200 |
| 2025-03-07 | 21.67 | $20.56 | 1.4M |
| 2025-03-06 | 21.79 | $20.60 | 660800 |
| 2025-03-05 | 21.91 | $20.90 | 581817 |
| 2025-03-04 | 22.02 | $20.98 | 764002 |
| 2025-03-03 | 22.13 | $21.82 | 770000 |
| 2025-02-28 | 22.16 | $21.97 | 633900 |
| 2025-02-27 | 22.18 | $21.69 | 443923 |
| 2025-02-26 | 22.23 | $21.52 | 530200 |
| 2025-02-25 | 22.31 | $21.50 | 613300 |
| 2025-02-24 | 22.39 | $21.43 | 545000 |
| 2025-02-21 | 22.49 | $21.65 | 672300 |
| 2025-02-20 | 22.58 | $21.91 | 389248 |
| 2025-02-19 | 22.65 | $22.30 | 403741 |
| 2025-02-18 | 22.69 | $22.57 | 416300 |
| 2025-02-14 | 22.70 | $22.49 | 408800 |
| 2025-02-13 | 22.73 | $22.72 | 484900 |
| 2025-02-12 | 22.73 | $22.51 | 408011 |
| 2025-02-11 | 22.75 | $23.13 | 404600 |
| 2025-02-10 | 22.71 | $22.74 | 406800 |
| 2025-02-07 | 22.71 | $22.92 | 622300 |
| 2025-02-06 | 22.69 | $23.30 | 394918 |
| 2025-02-05 | 22.62 | $23.18 | 350400 |
| 2025-02-04 | 22.56 | $22.99 | 431217 |
| 2025-02-03 | 22.52 | $22.30 | 504400 |
| 2025-01-31 | 22.54 | $22.72 | 532800 |
| 2025-01-30 | 22.52 | $22.77 | 469234 |
| 2025-01-29 | 22.49 | $22.59 | 533902 |
| 2025-01-28 | 22.48 | $22.83 | 476600 |
| 2025-01-27 | 22.45 | $22.88 | 559600 |
| 2025-01-24 | 22.40 | $22.53 | 527000 |
| 2025-01-23 | 22.39 | $22.40 | 702348 |
| 2025-01-22 | 22.39 | $22.36 | 967925 |
| 2025-01-21 | 22.39 | $22.79 | 803008 |
| 2025-01-17 | 22.35 | $22.72 | 622300 |
| 2025-01-16 | 22.31 | $22.37 | 533800 |
| 2025-01-15 | 22.30 | $22.43 | 505139 |
| 2025-01-14 | 22.29 | $22.07 | 568700 |
| 2025-01-13 | 22.31 | $21.22 | 636307 |
| 2025-01-10 | 22.43 | $20.96 | 727840 |
| 2025-01-08 | 22.58 | $21.82 | 528900 |
| 2025-01-07 | 22.66 | $21.84 | 907800 |
| 2025-01-06 | 22.75 | $21.96 | 601707 |
| 2025-01-03 | 22.83 | $21.93 | 485600 |
| 2025-01-02 | 22.93 | $21.70 | 454400 |
| 2024-12-31 | 23.05 | $22.18 | 425546 |
| 2024-12-30 | 23.15 | $22.30 | 375300 |
| 2024-12-27 | 23.24 | $22.35 | 476700 |
| 2024-12-26 | 23.33 | $22.58 | 337700 |
| 2024-12-24 | 23.41 | $22.50 | 214932 |
| 2024-12-23 | 23.50 | $22.42 | 490000 |
| 2024-12-20 | 23.62 | $22.49 | 3.1M |
| 2024-12-19 | 23.74 | $22.13 | 856900 |
| 2024-12-18 | 23.90 | $22.19 | 1.1M |
| 2024-12-17 | 24.09 | $23.39 | 796640 |
| 2024-12-16 | 24.16 | $23.87 | 752600 |
| 2024-12-13 | 24.19 | $23.77 | 466904 |
| 2024-12-12 | 24.23 | $23.93 | 484200 |
| 2024-12-11 | 24.26 | $24.18 | 701700 |
| 2024-12-10 | 24.27 | $24.05 | 467311 |
| 2024-12-09 | 24.30 | $24.14 | 482300 |
| 2024-12-06 | 24.31 | $24.24 | 435727 |
| 2024-12-05 | 24.32 | $24.21 | 328400 |
| 2024-12-04 | 24.33 | $24.48 | 393618 |
| 2024-12-03 | 24.32 | $24.42 | 486700 |
| 2024-12-02 | 24.31 | $24.50 | 661946 |
| 2024-11-29 | 24.29 | $24.46 | 381910 |
| 2024-11-27 | 24.27 | $24.67 | 375300 |
| 2024-11-26 | 24.23 | $24.71 | 450621 |
| 2024-11-25 | 24.17 | $24.86 | 1.2M |
| 2024-11-22 | 24.10 | $24.83 | 729500 |
| 2024-11-21 | 24.03 | $24.20 | 686103 |
| 2024-11-20 | 24.01 | $24.11 | 428400 |
| 2024-11-19 | 24.00 | $24.07 | 659703 |
| 2024-11-18 | 23.99 | $24.30 | 395200 |
| 2024-11-15 | 23.96 | $24.49 | 636831 |
| 2024-11-14 | 23.90 | $24.52 | 518600 |
| 2024-11-13 | 23.84 | $24.78 | 790734 |
| 2024-11-12 | 23.74 | $24.98 | 765800 |
| 2024-11-11 | 23.60 | $25.18 | 1.4M |
| 2024-11-08 | 23.44 | $24.69 | 1.1M |
| 2024-11-07 | 23.31 | $24.65 | 1.3M |
| 2024-11-06 | 23.17 | $25.53 | 2.7M |
| 2024-11-05 | 22.92 | $23.31 | 431045 |
| 2024-11-04 | 22.88 | $22.99 | 422200 |
| 2024-11-01 | 22.86 | $23.31 | 420243 |
| 2024-10-31 | 22.82 | $23.20 | 382728 |
| 2024-10-30 | 22.78 | $23.64 | 487323 |
| 2024-10-29 | 22.69 | $23.53 | 342000 |
| 2024-10-28 | 22.60 | $23.58 | 401000 |
| 2024-10-25 | 22.49 | $22.99 | 400700 |
| 2024-10-24 | 22.44 | $23.45 | 490421 |
| 2024-10-23 | 22.33 | $23.30 | 488918 |
| 2024-10-22 | 22.23 | $23.11 | 516100 |
| 2024-10-21 | 22.14 | $22.77 | 868534 |
| 2024-10-18 | 22.07 | $23.28 | 757200 |
| 2024-10-17 | 21.95 | $23.30 | 769000 |
| 2024-10-16 | 21.80 | $23.30 | 702600 |
| 2024-10-15 | 21.65 | $23.05 | 770521 |
| 2024-10-14 | 21.50 | $22.67 | 385235 |
| 2024-10-11 | 21.38 | $22.28 | 581127 |
| 2024-10-10 | 21.28 | $21.61 | 379400 |
| 2024-10-09 | 21.25 | $21.66 | 600849 |
| 2024-10-08 | 21.20 | $21.27 | 499727 |
| 2024-10-07 | 21.19 | $21.40 | 431900 |
| 2024-10-04 | 21.17 | $21.51 | 468044 |
| 2024-10-03 | 21.14 | $21.15 | 576119 |
| 2024-10-02 | 21.14 | $21.00 | 390543 |
| 2024-10-01 | 21.15 | $21.22 | 675923 |
| 2024-09-30 | 21.14 | $21.54 | 421105 |
| 2024-09-27 | 21.10 | $21.16 | 512500 |
| 2024-09-26 | 21.10 | $21.32 | 803341 |
| 2024-09-25 | 21.07 | $21.16 | 604300 |
| 2024-09-24 | 21.06 | $21.51 | 886744 |
| 2024-09-23 | 21.02 | $21.56 | 496946 |
| 2024-09-20 | 20.96 | $21.60 | 2.5M |
| 2024-09-19 | 20.89 | $22.07 | 588903 |
| 2024-09-18 | 20.77 | $21.50 | 637300 |
| 2024-09-17 | 20.69 | $21.35 | 599000 |
| 2024-09-16 | 20.62 | $21.14 | 427304 |
| 2024-09-13 | 20.56 | $20.93 | 422300 |
| 2024-09-12 | 20.53 | $20.44 | 339300 |
| 2024-09-11 | 20.54 | $20.33 | 537648 |
| 2024-09-10 | 20.56 | $20.48 | 612941 |
| 2024-09-09 | 20.56 | $20.54 | 530737 |
| 2024-09-06 | 20.57 | $20.41 | 340700 |
| 2024-09-05 | 20.58 | $20.71 | 265808 |
| 2024-09-04 | 20.57 | $20.88 | 384300 |
| 2024-09-03 | 20.54 | $21.16 | 423100 |
| 2024-08-30 | 20.47 | $21.42 | 489300 |
| 2024-08-29 | 20.37 | $21.11 | 354505 |
| 2024-08-28 | 20.30 | $21.12 | 306900 |
| 2024-08-27 | 20.21 | $20.82 | 310600 |
| 2024-08-26 | 20.14 | $21.10 | 425029 |
| 2024-08-23 | 20.04 | $21.30 | 795200 |
| 2024-08-22 | 19.91 | $20.19 | 237315 |
| 2024-08-21 | 19.88 | $20.10 | 264600 |
| 2024-08-20 | 19.86 | $19.93 | 307045 |
| 2024-08-19 | 19.85 | $20.40 | 339323 |
| 2024-08-16 | 19.79 | $20.14 | 459600 |
| 2024-08-15 | 19.76 | $19.84 | 426401 |
| 2024-08-14 | 19.75 | $19.41 | 282600 |
| 2024-08-13 | 19.79 | $19.39 | 544600 |
| 2024-08-12 | 19.83 | $19.13 | 363322 |
| 2024-08-09 | 19.90 | $19.45 | 434300 |
| 2024-08-08 | 19.95 | $19.45 | 555608 |
| 2024-08-07 | 20.00 | $19.34 | 649500 |
| 2024-08-06 | 20.07 | $19.38 | 587300 |
| 2024-08-05 | 20.14 | $19.26 | 818300 |
| 2024-08-02 | 20.23 | $19.87 | 626400 |
| 2024-08-01 | 20.27 | $20.53 | 665300 |
| 2024-07-31 | 20.25 | $21.53 | 853914 |
| 2024-07-30 | 20.11 | $21.45 | 513700 |
| 2024-07-29 | 19.97 | $21.27 | 673400 |
| 2024-07-26 | 19.83 | $21.90 | 719500 |
| 2024-07-25 | 19.62 | $21.81 | 834700 |
| 2024-07-24 | 19.38 | $21.10 | 722324 |
| 2024-07-23 | 19.20 | $21.50 | 1.1M |
| 2024-07-22 | 18.96 | $21.21 | 446243 |
| 2024-07-19 | 18.73 | $20.75 | 573417 |
| 2024-07-18 | 18.51 | $20.73 | 675541 |
| 2024-07-17 | 18.28 | $21.28 | 965339 |
| 2024-07-16 | 17.96 | $20.51 | 1.1M |
| 2024-07-15 | 17.69 | $19.65 | 1.2M |
| 2024-07-12 | 17.49 | $18.81 | 718900 |
| 2024-07-11 | 17.35 | $18.87 | 744643 |
| 2024-07-10 | 17.19 | $17.90 | 384100 |
| 2024-07-09 | 17.11 | $17.50 | 405710 |
| 2024-07-08 | 17.07 | $17.13 | 356900 |
| 2024-07-05 | 17.07 | $17.05 | 298005 |
| 2024-07-03 | 17.07 | $17.30 | 248312 |
| 2024-07-02 | 17.05 | $17.63 | 510500 |
| 2024-07-01 | 16.98 | $17.47 | 525600 |
| 2024-06-28 | 16.93 | $17.58 | 1.1M |
| 2024-06-27 | 16.87 | $17.08 | 356600 |
| 2024-06-26 | 16.84 | $16.84 | 370603 |
| 2024-06-25 | 16.84 | $16.69 | 346700 |
| 2024-06-24 | 16.86 | $16.96 | 486500 |
| 2024-06-21 | 16.85 | $16.43 | 1.7M |
| 2024-06-20 | 16.89 | $16.49 | 390700 |
| 2024-06-18 | 16.94 | $16.51 | 337100 |
| 2024-06-17 | 16.98 | $16.41 | 344400 |
| 2024-06-14 | 17.04 | $16.26 | 329900 |
| 2024-06-13 | 17.12 | $16.66 | 390100 |
| 2024-06-12 | 17.17 | $16.85 | 432600 |
| 2024-06-11 | 17.21 | $16.35 | 447804 |
| 2024-06-10 | 17.30 | $16.48 | 487627 |
| 2024-06-07 | 17.38 | $16.74 | 403400 |
| 2024-06-06 | 17.45 | $16.86 | 414747 |
| 2024-06-05 | 17.51 | $16.81 | 482814 |
| 2024-06-04 | 17.58 | $16.73 | 364446 |
| 2024-06-03 | 17.67 | $17.03 | 297700 |
| 2024-05-31 | 17.74 | $17.38 | 464100 |
| 2024-05-30 | 17.78 | $17.26 | 401600 |
| 2024-05-29 | 17.84 | $16.97 | 332412 |
| 2024-05-28 | 17.93 | $17.21 | 423500 |
| 2024-05-24 | 18.00 | $17.65 | 283200 |
| 2024-05-23 | 18.04 | $17.52 | 411648 |
| 2024-05-22 | 18.09 | $18.00 | 465200 |
| 2024-05-21 | 18.10 | $18.18 | 271400 |
| 2024-05-20 | 18.10 | $18.17 | 460800 |
| 2024-05-17 | 18.09 | $18.43 | 331632 |
| 2024-05-16 | 18.05 | $18.38 | 486230 |
| 2024-05-15 | 18.02 | $18.31 | 337300 |
| 2024-05-14 | 17.99 | $18.11 | 263700 |
| 2024-05-13 | 17.97 | $17.93 | 315806 |
| 2024-05-10 | 17.98 | $17.94 | 337012 |
| 2024-05-09 | 17.98 | $18.08 | 362200 |
| 2024-05-08 | 17.97 | $17.91 | 235623 |
| 2024-05-07 | 17.98 | $17.83 | 228744 |
| 2024-05-06 | 17.99 | $17.96 | 274220 |
| 2024-05-03 | 18.00 | $17.98 | 315400 |
| 2024-05-02 | 18.00 | $17.70 | 318300 |
| 2024-05-01 | 18.03 | $17.33 | 363700 |
| 2024-04-30 | 18.11 | $17.09 | 416322 |
| 2024-04-29 | 18.21 | $17.51 | 404700 |
| 2024-04-26 | 18.29 | $17.50 | 460816 |
| 2024-04-25 | 18.37 | $17.85 | 571715 |
| 2024-04-24 | 18.42 | $18.23 | 694000 |
| 2024-04-23 | 18.44 | $18.81 | 372900 |
| 2024-04-22 | 18.41 | $18.49 | 314600 |
| 2024-04-19 | 18.40 | $18.40 | 534600 |
| 2024-04-18 | 18.40 | $17.69 | 436600 |
| 2024-04-17 | 18.47 | $17.46 | 339306 |
| 2024-04-16 | 18.58 | $17.49 | 312200 |
| 2024-04-15 | 18.69 | $17.81 | 414400 |
| 2024-04-12 | 18.78 | $18.13 | 312708 |
| 2024-04-11 | 18.85 | $18.17 | 353941 |
| 2024-04-10 | 18.92 | $18.14 | 475300 |
| 2024-04-09 | 19.01 | $19.48 | 183400 |
| 2024-04-08 | 18.96 | $19.20 | 216300 |
| 2024-04-05 | 18.93 | $18.95 | 412221 |
| 2024-04-04 | 18.93 | $18.96 | 546820 |
| 2024-04-03 | 18.93 | $18.79 | 351627 |
| 2024-04-02 | 18.94 | $18.97 | 522900 |
| 2024-04-01 | 18.94 | $19.29 | 569700 |
| 2024-03-28 | 18.90 | $19.46 | 672700 |
| 2024-03-27 | 18.84 | $19.34 | 362532 |
| 2024-03-26 | 18.79 | $18.48 | 259500 |
| 2024-03-25 | 18.82 | $18.65 | 234800 |
| 2024-03-22 | 18.84 | $18.66 | 354515 |
| 2024-03-21 | 18.86 | $19.06 | 401303 |
| 2024-03-20 | 18.84 | $18.84 | 415100 |
| 2024-03-19 | 18.84 | $18.15 | 619042 |
| 2024-03-18 | 18.91 | $18.13 | 549500 |
| 2024-03-15 | 18.99 | $18.41 | 1.4M |
| 2024-03-14 | 19.05 | $18.07 | 458114 |
| 2024-03-13 | 19.16 | $18.92 | 323500 |
| 2024-03-12 | 19.18 | $19.16 | 416100 |
| 2024-03-11 | 19.18 | $19.58 | 357121 |
| 2024-03-08 | 19.14 | $19.72 | 369837 |
| 2024-03-07 | 19.08 | $19.72 | 406415 |
| 2024-03-06 | 19.01 | $19.91 | 760400 |
| 2024-03-05 | 18.92 | $19.78 | 643100 |
| 2024-03-04 | 18.83 | $18.78 | 624407 |
| 2024-03-01 | 18.83 | $19.05 | 429900 |
| 2024-02-29 | 18.81 | $19.20 | 835407 |
| 2024-02-28 | 18.77 | $18.94 | 640022 |
| 2024-02-27 | 18.75 | $19.07 | 739318 |
| 2024-02-26 | 18.71 | $18.93 | 756017 |
| 2024-02-23 | 18.69 | $18.91 | 394000 |
| 2024-02-22 | 18.67 | $18.80 | 534500 |
| 2024-02-21 | 18.66 | $18.81 | 742600 |
| 2024-02-20 | 18.64 | $18.77 | 647149 |
| 2024-02-16 | 18.63 | $18.78 | 556347 |
| 2024-02-15 | 18.61 | $18.79 | 505400 |
| 2024-02-14 | 18.59 | $18.05 | 396300 |
| 2024-02-13 | 18.65 | $17.84 | 797943 |
| 2024-02-12 | 18.73 | $18.64 | 814717 |
| 2024-02-09 | 18.74 | $18.20 | 586700 |
| 2024-02-08 | 18.80 | $17.68 | 502500 |
| 2024-02-07 | 18.92 | $17.77 | 490212 |
| 2024-02-06 | 19.04 | $17.95 | 524500 |
| 2024-02-05 | 19.15 | $18.17 | 553900 |
| 2024-02-02 | 19.25 | $18.41 | 640600 |
| 2024-02-01 | 19.34 | $18.59 | 713428 |
| 2024-01-31 | 19.42 | $19.01 | 657738 |
| 2024-01-30 | 19.47 | $20.13 | 390914 |
| 2024-01-29 | 19.40 | $20.43 | 734411 |
| 2024-01-26 | 19.29 | $20.22 | 581405 |
| 2024-01-25 | 19.19 | $20.35 | 848800 |
| 2024-01-24 | 19.07 | $20.27 | 1.1M |
| 2024-01-23 | 18.94 | $19.20 | 429712 |
| 2024-01-22 | 18.91 | $19.54 | 703848 |
| 2024-01-19 | 18.85 | $18.92 | 380800 |
| 2024-01-18 | 18.84 | $18.49 | 397643 |
| 2024-01-17 | 18.88 | $18.39 | 458800 |
| 2024-01-16 | 18.93 | $18.52 | 444700 |
| 2024-01-12 | 18.97 | $18.69 | 350815 |
| 2024-01-11 | 19.00 | $18.77 | 468727 |
| 2024-01-10 | 19.02 | $18.95 | 257300 |
| 2024-01-09 | 19.03 | $19.02 | 366000 |
| 2024-01-08 | 19.03 | $19.32 | 393808 |
| 2024-01-05 | 19.00 | $19.08 | 450000 |
| 2024-01-04 | 18.99 | $18.90 | 488200 |
| 2024-01-03 | 19.00 | $19.03 | 621709 |
| 2024-01-02 | 19.00 | $19.78 | 563315 |
| 2023-12-29 | 18.92 | $19.84 | 399600 |
| 2023-12-28 | 18.82 | $20.31 | 373000 |
| 2023-12-27 | 18.67 | $20.38 | 426100 |
| 2023-12-26 | 18.49 | $20.28 | 342400 |
| 2023-12-22 | 18.30 | $19.88 | 398000 |
| 2023-12-21 | 18.13 | $19.81 | 334822 |
| 2023-12-20 | 17.95 | $19.55 | 829218 |
| 2023-12-19 | 17.79 | $19.85 | 767048 |
| 2023-12-18 | 17.57 | $19.54 | 697242 |
| 2023-12-15 | 17.36 | $19.37 | 2.9M |
| 2023-12-14 | 17.15 | $19.20 | 1.3M |
| 2023-12-13 | 16.93 | $18.86 | 827200 |
| 2023-12-12 | 16.73 | $17.52 | 580700 |
| 2023-12-11 | 16.65 | $17.70 | 470200 |
| 2023-12-08 | 16.54 | $17.79 | 500930 |
| 2023-12-07 | 16.40 | $17.72 | 459000 |
| 2023-12-06 | 16.27 | $17.13 | 504426 |
| 2023-12-05 | 16.17 | $17.02 | 374108 |
| 2023-12-04 | 16.09 | $16.98 | 446449 |
| 2023-12-01 | 15.99 | $16.76 | 562119 |
| 2023-11-30 | 15.91 | $15.99 | 442400 |
| 2023-11-29 | 15.90 | $16.18 | 470802 |
| 2023-11-28 | 15.87 | $16.01 | 389521 |
| 2023-11-27 | 15.86 | $15.99 | 277017 |
| 2023-11-24 | 15.84 | $16.16 | 133813 |
| 2023-11-22 | 15.81 | $16.20 | 298600 |
| 2023-11-21 | 15.77 | $16.16 | 482300 |
| 2023-11-20 | 15.73 | $16.43 | 381608 |
| 2023-11-17 | 15.66 | $16.51 | 702018 |
| 2023-11-16 | 15.57 | $16.41 | 337600 |
| 2023-11-15 | 15.48 | $16.63 | 561300 |
| 2023-11-14 | 15.36 | $16.32 | 646127 |
| 2023-11-13 | 15.25 | $15.19 | 761300 |
| 2023-11-10 | 15.26 | $14.85 | 452721 |
| 2023-11-09 | 15.30 | $14.84 | 632006 |
| 2023-11-08 | 15.35 | $15.10 | 404100 |
| 2023-11-07 | 15.38 | $15.42 | 434311 |
| 2023-11-06 | 15.38 | $15.54 | 440621 |
| 2023-11-03 | 15.36 | $15.71 | 573038 |
| 2023-11-02 | 15.32 | $15.14 | 536800 |
| 2023-11-01 | 15.34 | $14.44 | 411700 |
| 2023-10-31 | 15.44 | $14.21 | 387400 |
| 2023-10-30 | 15.56 | $14.40 | 601100 |
| 2023-10-27 | 15.69 | $14.21 | 523000 |
| 2023-10-26 | 15.84 | $14.62 | 667400 |
| 2023-10-25 | 15.97 | $14.10 | 1.1M |
| 2023-10-24 | 16.17 | $14.48 | 687158 |
| 2023-10-23 | 16.35 | $15.35 | 624326 |
| 2023-10-20 | 16.45 | $15.47 | 870700 |
| 2023-10-19 | 16.55 | $15.99 | 594600 |
| 2023-10-18 | 16.61 | $16.16 | 446600 |
| 2023-10-17 | 16.66 | $16.56 | 966800 |
| 2023-10-16 | 16.67 | $16.32 | 519100 |
| 2023-10-13 | 16.71 | $16.08 | 496400 |
| 2023-10-12 | 16.77 | $16.40 | 382822 |
| 2023-10-11 | 16.81 | $16.72 | 392229 |
| 2023-10-10 | 16.82 | $16.77 | 379528 |
| 2023-10-09 | 16.83 | $16.67 | 350900 |
| 2023-10-06 | 16.84 | $16.77 | 415900 |
| 2023-10-05 | 16.85 | $16.72 | 582600 |
| 2023-10-04 | 16.87 | $16.46 | 425000 |
| 2023-10-03 | 16.91 | $16.34 | 443400 |
| 2023-10-02 | 16.97 | $16.56 | 615413 |
| 2023-09-29 | 17.01 | $16.96 | 643763 |
| 2023-09-28 | 17.02 | $16.50 | 780400 |
| 2023-09-27 | 17.07 | $16.29 | 589505 |
| 2023-09-26 | 17.16 | $16.37 | 589243 |
| 2023-09-25 | 17.24 | $16.68 | 459800 |
| 2023-09-22 | 17.30 | $16.45 | 367200 |
| 2023-09-21 | 17.39 | $16.51 | 352400 |
| 2023-09-20 | 17.48 | $16.77 | 302300 |
| 2023-09-19 | 17.55 | $17.01 | 392800 |
| 2023-09-18 | 17.61 | $17.13 | 437337 |
| 2023-09-15 | 17.66 | $17.52 | 2.4M |
| 2023-09-14 | 17.67 | $17.66 | 698100 |
| 2023-09-13 | 17.68 | $17.31 | 461311 |
| 2023-09-12 | 17.71 | $17.24 | 393500 |
| 2023-09-11 | 17.76 | $17.15 | 405005 |
| 2023-09-08 | 17.83 | $17.17 | 374312 |
| 2023-09-07 | 17.90 | $17.07 | 539105 |
| 2023-09-06 | 17.99 | $17.19 | 440600 |
| 2023-09-05 | 18.07 | $17.53 | 533400 |
| 2023-09-01 | 18.13 | $18.36 | 379018 |
| 2023-08-31 | 18.10 | $17.82 | 469300 |
| 2023-08-30 | 18.13 | $17.75 | 256843 |
| 2023-08-29 | 18.17 | $17.76 | 224406 |
| 2023-08-28 | 18.21 | $17.58 | 276400 |
| 2023-08-25 | 18.28 | $17.42 | 280419 |
| 2023-08-24 | 18.37 | $17.57 | 375200 |
| 2023-08-23 | 18.46 | $17.38 | 288938 |
| 2023-08-22 | 18.57 | $17.16 | 365100 |
| 2023-08-21 | 18.72 | $17.71 | 344249 |
| 2023-08-18 | 18.82 | $18.07 | 461000 |
| 2023-08-17 | 18.90 | $18.12 | 372507 |
| 2023-08-16 | 18.99 | $18.05 | 362700 |
| 2023-08-15 | 19.08 | $18.20 | 409400 |
| 2023-08-14 | 19.18 | $18.83 | 360000 |
| 2023-08-11 | 19.21 | $19.21 | 341103 |
| 2023-08-10 | 19.21 | $19.18 | 372300 |
| 2023-08-09 | 19.22 | $19.25 | 345744 |
| 2023-08-08 | 19.21 | $19.46 | 446900 |
| 2023-08-07 | 19.19 | $19.70 | 300842 |
| 2023-08-04 | 19.13 | $19.52 | 328533 |
| 2023-08-03 | 19.09 | $19.69 | 345644 |
| 2023-08-02 | 19.03 | $19.70 | 460500 |
| 2023-08-01 | 18.96 | $19.87 | 537000 |
| 2023-07-31 | 18.86 | $20.19 | 615294 |
| 2023-07-28 | 18.72 | $19.84 | 374700 |
| 2023-07-27 | 18.61 | $19.61 | 710832 |
| 2023-07-26 | 18.50 | $19.85 | 634200 |
| 2023-07-25 | 18.36 | $19.35 | 522506 |
| 2023-07-24 | 18.26 | $19.74 | 632800 |
| 2023-07-21 | 18.10 | $19.23 | 381012 |
| 2023-07-20 | 17.98 | $19.42 | 447543 |
| 2023-07-19 | 17.83 | $19.49 | 620633 |
| 2023-07-18 | 17.65 | $18.80 | 505317 |
| 2023-07-17 | 17.53 | $18.05 | 477300 |
| 2023-07-14 | 17.48 | $17.52 | 395440 |
| 2023-07-13 | 17.47 | $17.93 | 504000 |
| 2023-07-12 | 17.43 | $17.64 | 498300 |
| 2023-07-11 | 17.40 | $17.38 | 391800 |
| 2023-07-10 | 17.41 | $17.20 | 555213 |
| 2023-07-07 | 17.43 | $17.21 | 385328 |
| 2023-07-06 | 17.45 | $16.79 | 583206 |
| 2023-07-05 | 17.52 | $17.34 | 553601 |
| 2023-07-03 | 17.54 | $17.61 | 206732 |
| 2023-06-30 | 17.53 | $17.25 | 383282 |
| 2023-06-29 | 17.56 | $17.64 | 405536 |
| 2023-06-28 | 17.56 | $17.14 | 535119 |
| 2023-06-27 | 17.60 | $17.49 | 531300 |
| 2023-06-26 | 17.61 | $17.25 | 465100 |
| 2023-06-23 | 17.65 | $17.12 | 1.3M |
| 2023-06-22 | 17.70 | $17.48 | 743317 |
| 2023-06-21 | 17.73 | $17.85 | 442100 |
| 2023-06-20 | 17.71 | $18.12 | 588500 |
| 2023-06-16 | 17.67 | $18.28 | 1.6M |
| 2023-06-15 | 17.61 | $18.47 | 537929 |
| 2023-06-14 | 17.52 | $18.02 | 575400 |
| 2023-06-13 | 17.46 | $18.65 | 591990 |
| 2023-06-12 | 17.34 | $18.25 | 566200 |
| 2023-06-09 | 17.24 | $18.40 | 380304 |
| 2023-06-08 | 17.12 | $18.62 | 543000 |
| 2023-06-07 | 16.96 | $18.88 | 825243 |
| 2023-06-06 | 16.76 | $18.25 | 645600 |
| 2023-06-05 | 16.61 | $17.18 | 648019 |
| 2023-06-02 | 16.55 | $17.88 | 744308 |
| 2023-06-01 | 16.41 | $16.71 | 440900 |
| 2023-05-31 | 16.37 | $16.27 | 666630 |
| 2023-05-30 | 16.39 | $16.92 | 470238 |
| 2023-05-26 | 16.33 | $16.94 | 320500 |
| 2023-05-25 | 16.26 | $16.72 | 382434 |
| 2023-05-24 | 16.22 | $16.81 | 296400 |
| 2023-05-23 | 16.15 | $17.06 | 412400 |
| 2023-05-22 | 16.06 | $16.77 | 360200 |
| 2023-05-19 | 15.98 | $16.19 | 794943 |
| 2023-05-18 | 15.96 | $16.49 | 486600 |
| 2023-05-17 | 15.91 | $16.49 | 607000 |
| 2023-05-16 | 15.84 | $15.25 | 454400 |
| 2023-05-15 | 15.91 | $15.60 | 708748 |
| 2023-05-12 | 15.94 | $15.14 | 809700 |
| 2023-05-11 | 16.02 | $14.95 | 790643 |
| 2023-05-10 | 16.14 | $15.18 | 502600 |
| 2023-05-09 | 16.24 | $15.09 | 709717 |
| 2023-05-08 | 16.36 | $15.56 | 761500 |
| 2023-05-05 | 16.44 | $16.01 | 780800 |
| 2023-05-04 | 16.49 | $15.70 | 794337 |
| 2023-05-03 | 16.57 | $15.77 | 1.1M |
| 2023-05-02 | 16.66 | $15.53 | 839500 |
| 2023-05-01 | 16.77 | $16.41 | 543900 |
| 2023-04-28 | 16.81 | $16.71 | 637622 |
| 2023-04-27 | 16.82 | $16.22 | 723102 |
| 2023-04-26 | 16.89 | $15.69 | 697100 |
| 2023-04-25 | 17.01 | $15.47 | 1.0M |
| 2023-04-24 | 17.18 | $16.45 | 545300 |
| 2023-04-21 | 17.25 | $16.54 | 391447 |
| 2023-04-20 | 17.33 | $16.62 | 547200 |
| 2023-04-19 | 17.40 | $16.79 | 782419 |
| 2023-04-18 | 17.47 | $16.23 | 617422 |
| 2023-04-17 | 17.60 | $16.97 | 642000 |
| 2023-04-14 | 17.66 | $16.58 | 591648 |
| 2023-04-13 | 17.77 | $17.05 | 398648 |
| 2023-04-12 | 17.85 | $16.71 | 295617 |
| 2023-04-11 | 17.97 | $17.02 | 358600 |
| 2023-04-10 | 18.07 | $17.12 | 664802 |
| 2023-04-06 | 18.17 | $17.01 | 514538 |
| 2023-04-05 | 18.29 | $16.63 | 636500 |
| 2023-04-04 | 18.47 | $16.87 | 879210 |
| 2023-04-03 | 18.64 | $17.34 | 479236 |
| 2023-03-31 | 18.77 | $17.49 | 556746 |
| 2023-03-30 | 18.91 | $17.29 | 404100 |
| 2023-03-29 | 19.08 | $17.88 | 444000 |
| 2023-03-28 | 19.21 | $17.70 | 579800 |
| 2023-03-27 | 19.36 | $17.93 | 449900 |
| 2023-03-24 | 19.51 | $17.90 | 725700 |
| 2023-03-23 | 19.68 | $17.23 | 666500 |
| 2023-03-22 | 19.94 | $18.07 | 703926 |
| 2023-03-21 | 20.14 | $19.08 | 1.1M |
| 2023-03-20 | 20.25 | $18.11 | 1.1M |
| 2023-03-17 | 20.48 | $18.09 | 2.5M |
| 2023-03-16 | 20.73 | $19.30 | 1.3M |
| 2023-03-15 | 20.88 | $18.73 | 1.2M |
| 2023-03-14 | 21.10 | $18.94 | 1.6M |
| 2023-03-13 | 21.33 | $18.96 | 1.7M |
| 2023-03-10 | 21.58 | $19.46 | 922049 |
| 2023-03-09 | 21.81 | $19.59 | 520203 |
| 2023-03-08 | 22.04 | $21.02 | 401308 |
| 2023-03-07 | 22.15 | $21.01 | 466500 |
| 2023-03-06 | 22.27 | $21.51 | 524700 |
| 2023-03-03 | 22.35 | $21.88 | 335646 |
| 2023-03-02 | 22.39 | $21.69 | 311800 |
| 2023-03-01 | 22.47 | $22.13 | 324000 |
| 2023-02-28 | 22.50 | $22.23 | 343700 |
| 2023-02-27 | 22.53 | $22.38 | 203600 |
| 2023-02-24 | 22.55 | $22.40 | 368825 |
| 2023-02-23 | 22.57 | $22.58 | 359500 |
| 2023-02-22 | 22.56 | $22.14 | 638927 |
| 2023-02-21 | 22.61 | $22.23 | 319525 |
| 2023-02-17 | 22.65 | $22.66 | 383746 |
| 2023-02-16 | 22.65 | $22.60 | 348400 |
| 2023-02-15 | 22.65 | $23.22 | 346300 |
| 2023-02-14 | 22.59 | $22.71 | 296700 |
| 2023-02-13 | 22.58 | $22.79 | 288500 |
| 2023-02-10 | 22.56 | $22.47 | 403600 |
| 2023-02-09 | 22.57 | $22.74 | 324300 |
| 2023-02-08 | 22.55 | $23.29 | 376800 |
| 2023-02-07 | 22.47 | $23.52 | 414439 |
| 2023-02-06 | 22.36 | $23.13 | 379700 |
| 2023-02-03 | 22.28 | $23.51 | 627247 |
| 2023-02-02 | 22.15 | $23.20 | 530503 |
| 2023-02-01 | 22.04 | $22.56 | 681340 |
| 2023-01-31 | 21.98 | $22.31 | 588900 |
| 2023-01-30 | 21.95 | $21.53 | 387900 |
| 2023-01-27 | 21.99 | $21.85 | 337736 |
| 2023-01-26 | 22.01 | $21.55 | 438400 |
| 2023-01-25 | 22.06 | $21.65 | 619200 |
| 2023-01-24 | 22.10 | $20.91 | 1.1M |
| 2023-01-23 | 22.23 | $23.00 | 420433 |
| 2023-01-20 | 22.14 | $22.87 | 634300 |
| 2023-01-19 | 22.07 | $22.21 | 501500 |
| 2023-01-18 | 22.05 | $22.28 | 733020 |
| 2023-01-17 | 22.03 | $23.05 | 448900 |
| 2023-01-13 | 21.92 | $22.87 | 366427 |
| 2023-01-12 | 21.82 | $22.83 | 436812 |
| 2023-01-11 | 21.72 | $22.36 | 336500 |
| 2023-01-10 | 21.65 | $22.24 | 464102 |
| 2023-01-09 | 21.59 | $21.99 | 384800 |
| 2023-01-06 | 21.54 | $22.22 | 396700 |
| 2023-01-05 | 21.47 | $21.59 | 514324 |
| 2023-01-04 | 21.46 | $21.64 | 588147 |
| 2023-01-03 | 21.44 | $21.57 | 462718 |
| 2022-12-30 | 21.43 | $21.58 | 405237 |
| 2022-12-29 | 21.41 | $21.73 | 383300 |
| 2022-12-28 | 21.38 | $21.34 | 468024 |
| 2022-12-27 | 21.38 | $21.46 | 423212 |
| 2022-12-23 | 21.37 | $21.49 | 451700 |
| 2022-12-22 | 21.36 | $21.26 | 757900 |
| 2022-12-21 | 21.37 | $21.12 | 641400 |
| 2022-12-20 | 21.40 | $20.42 | 543539 |
| 2022-12-19 | 21.50 | $20.07 | 657427 |
| 2022-12-16 | 21.65 | $19.99 | 2.1M |
| 2022-12-15 | 21.83 | $19.73 | 817322 |
| 2022-12-14 | 22.05 | $20.25 | 721900 |
| 2022-12-13 | 22.24 | $20.72 | 936400 |
| 2022-12-12 | 22.40 | $21.02 | 616947 |
| 2022-12-09 | 22.54 | $21.19 | 872046 |
| 2022-12-08 | 22.69 | $21.15 | 422600 |
| 2022-12-07 | 22.85 | $21.28 | 375702 |
| 2022-12-06 | 23.01 | $21.24 | 419400 |
| 2022-12-05 | 23.20 | $21.33 | 739600 |
| 2022-12-02 | 23.40 | $22.76 | 392400 |
| 2022-12-01 | 23.46 | $23.06 | 386146 |
| 2022-11-30 | 23.51 | $23.21 | 570800 |
| 2022-11-29 | 23.54 | $23.06 | 351749 |
| 2022-11-28 | 23.59 | $23.03 | 472000 |
| 2022-11-25 | 23.65 | $23.52 | 179100 |
| 2022-11-23 | 23.66 | $23.32 | 311200 |
| 2022-11-22 | 23.70 | $23.60 | 486612 |
| 2022-11-21 | 23.71 | $23.59 | 406510 |
| 2022-11-18 | 23.72 | $23.52 | 429600 |
| 2022-11-17 | 23.74 | $23.42 | 311905 |
| 2022-11-16 | 23.77 | $23.84 | 291434 |
| 2022-11-15 | 23.77 | $24.21 | 378700 |
| 2022-11-14 | 23.72 | $24.16 | 431400 |
| 2022-11-11 | 23.67 | $24.31 | 363300 |
| 2022-11-10 | 23.61 | $24.45 | 526218 |
| 2022-11-09 | 23.52 | $23.50 | 345700 |
| 2022-11-08 | 23.52 | $23.62 | 335900 |
| 2022-11-07 | 23.51 | $23.78 | 386900 |
| 2022-11-04 | 23.48 | $23.92 | 467400 |
| 2022-11-03 | 23.43 | $23.00 | 419900 |
| 2022-11-02 | 23.48 | $23.43 | 576580 |
| 2022-11-01 | 23.48 | $23.65 | 533500 |
| 2022-10-31 | 23.47 | $23.87 | 550100 |
| 2022-10-28 | 23.42 | $23.73 | 601751 |
| 2022-10-27 | 23.39 | $23.25 | 548533 |
| 2022-10-26 | 23.41 | $22.79 | 607000 |
| 2022-10-25 | 23.47 | $23.33 | 895600 |
| 2022-10-24 | 23.48 | $24.20 | 457603 |
| 2022-10-21 | 23.41 | $23.96 | 570423 |
| 2022-10-20 | 23.35 | $23.35 | 466239 |
| 2022-10-19 | 23.35 | $24.19 | 501200 |
| 2022-10-18 | 23.26 | $24.35 | 551200 |
| 2022-10-17 | 23.15 | $24.26 | 638200 |
| 2022-10-14 | 23.03 | $23.88 | 621900 |
| 2022-10-13 | 22.94 | $23.88 | 608921 |
| 2022-10-12 | 22.84 | $22.85 | 593324 |
| 2022-10-11 | 22.84 | $22.75 | 865500 |
| 2022-10-10 | 22.85 | $22.25 | 386200 |
| 2022-10-07 | 22.92 | $22.34 | 493749 |
| 2022-10-06 | 22.98 | $22.86 | 380000 |
| 2022-10-05 | 22.99 | $23.13 | 506936 |
| 2022-10-04 | 22.97 | $23.25 | 635000 |
| 2022-10-03 | 22.94 | $22.15 | 519512 |
| 2022-09-30 | 23.03 | $21.79 | 594344 |
| 2022-09-29 | 23.16 | $21.98 | 523800 |
| 2022-09-28 | 23.28 | $22.55 | 599100 |
| 2022-09-27 | 23.36 | $22.33 | 427131 |
| 2022-09-26 | 23.47 | $22.59 | 345400 |
| 2022-09-23 | 23.56 | $22.80 | 442600 |
| 2022-09-22 | 23.64 | $23.15 | 458432 |
| 2022-09-21 | 23.69 | $23.70 | 472623 |
| 2022-09-20 | 23.69 | $23.93 | 421432 |
| 2022-09-19 | 23.67 | $23.91 | 522732 |
| 2022-09-16 | 23.64 | $23.62 | 1.8M |
| 2022-09-15 | 23.64 | $23.47 | 547617 |
| 2022-09-14 | 23.66 | $23.15 | 499703 |
| 2022-09-13 | 23.72 | $23.09 | 577400 |
| 2022-09-12 | 23.78 | $23.94 | 485300 |
| 2022-09-09 | 23.77 | $23.84 | 365004 |
| 2022-09-08 | 23.76 | $23.48 | 410830 |
| 2022-09-07 | 23.79 | $23.03 | 489700 |
| 2022-09-06 | 23.87 | $22.75 | 604900 |
| 2022-09-02 | 23.98 | $23.49 | 567900 |
| 2022-09-01 | 24.04 | $23.49 | 544300 |
| 2022-08-31 | 24.09 | $23.59 | 381300 |
| 2022-08-30 | 24.15 | $23.76 | 433832 |
| 2022-08-29 | 24.19 | $23.69 | 416217 |
| 2022-08-26 | 24.24 | $24.28 | 577700 |
| 2022-08-25 | 24.23 | $24.60 | 502600 |
| 2022-08-24 | 24.20 | $24.06 | 411340 |
| 2022-08-23 | 24.21 | $24.20 | 381642 |
| 2022-08-22 | 24.21 | $24.39 | 535400 |
| 2022-08-19 | 24.19 | $25.03 | 984900 |
| 2022-08-18 | 24.10 | $25.62 | 318100 |
| 2022-08-17 | 23.94 | $25.38 | 339239 |
| 2022-08-16 | 23.79 | $25.63 | 353600 |
| 2022-08-15 | 23.60 | $25.28 | 385214 |
| 2022-08-12 | 23.42 | $25.05 | 336400 |
| 2022-08-11 | 23.25 | $24.75 | 371200 |
| 2022-08-10 | 23.09 | $24.29 | 557007 |
| 2022-08-09 | 22.97 | $24.00 | 633900 |
| 2022-08-08 | 22.86 | $23.76 | 498800 |
| 2022-08-05 | 22.77 | $23.71 | 392811 |
| 2022-08-04 | 22.67 | $23.58 | 529800 |
| 2022-08-03 | 22.57 | $23.72 | 375200 |
| 2022-08-02 | 22.45 | $23.35 | 434925 |
| 2022-08-01 | 22.35 | $23.86 | 669844 |
| 2022-07-29 | 22.20 | $23.75 | 665700 |
| 2022-07-28 | 22.03 | $23.37 | 819126 |
| 2022-07-27 | 21.89 | $23.08 | 755900 |
| 2022-07-26 | 21.77 | $22.42 | 762600 |
| 2022-07-25 | 21.70 | $22.47 | 738644 |
| 2022-07-22 | 21.62 | $22.30 | 1.1M |
| 2022-07-21 | 21.54 | $22.14 | 1.0M |
| 2022-07-20 | 21.48 | $22.11 | 674149 |
| 2022-07-19 | 21.41 | $21.77 | 574000 |
| 2022-07-18 | 21.38 | $21.00 | 556200 |
| 2022-07-15 | 21.42 | $20.89 | 591017 |
| 2022-07-14 | 21.47 | $20.09 | 484333 |
| 2022-07-13 | 21.62 | $20.52 | 473223 |
| 2022-07-12 | 21.73 | $20.84 | 451240 |
| 2022-07-11 | 21.83 | $20.74 | 732200 |
| 2022-07-08 | 21.94 | $21.07 | 1.1M |
| 2022-07-07 | 22.03 | $21.22 | 475100 |
| 2022-07-06 | 22.12 | $21.15 | 813412 |
| 2022-07-05 | 22.22 | $21.33 | 1.4M |
| 2022-07-01 | 22.32 | $21.44 | 894200 |
| 2022-06-30 | 22.41 | $21.26 | 1.1M |
| 2022-06-29 | 22.53 | $21.30 | 990300 |
| 2022-06-28 | 22.66 | $21.39 | 753300 |
| 2022-06-27 | 22.79 | $21.63 | 800100 |
| 2022-06-24 | 22.91 | $21.57 | 1.4M |
| 2022-06-23 | 23.05 | $21.12 | 724730 |
| 2022-06-22 | 23.26 | $21.59 | 874000 |
| 2022-06-21 | 23.43 | $21.65 | 840100 |
| 2022-06-17 | 23.62 | $21.30 | 2.0M |
| 2022-06-16 | 23.87 | $21.48 | 801900 |
| 2022-06-15 | 24.12 | $22.23 | 756900 |
| 2022-06-14 | 24.32 | $22.06 | 569546 |
| 2022-06-13 | 24.55 | $22.37 | 785200 |
| 2022-06-10 | 24.78 | $22.82 | 781500 |
| 2022-06-09 | 24.99 | $23.67 | 774103 |
| 2022-06-08 | 25.13 | $24.59 | 549700 |
| 2022-06-07 | 25.19 | $25.29 | 381100 |
| 2022-06-06 | 25.17 | $25.41 | 367200 |
| 2022-06-03 | 25.15 | $25.42 | 372900 |
| 2022-06-02 | 25.12 | $25.71 | 386500 |
| 2022-06-01 | 25.06 | $25.22 | 483100 |
| 2022-05-31 | 25.04 | $25.71 | 478400 |
| 2022-05-27 | 24.97 | $25.87 | 371700 |
| 2022-05-26 | 24.88 | $25.52 | 519520 |
| 2022-05-25 | 24.81 | $25.06 | 553400 |
| 2022-05-24 | 24.78 | $24.96 | 463300 |
| 2022-05-23 | 24.76 | $25.13 | 507118 |
| 2022-05-20 | 24.73 | $24.65 | 870406 |
| 2022-05-19 | 24.73 | $24.38 | 933400 |
| 2022-05-18 | 24.77 | $24.83 | 1.1M |
| 2022-05-17 | 24.77 | $24.86 | 565200 |
| 2022-05-16 | 24.76 | $24.19 | 645200 |
| 2022-05-13 | 24.81 | $24.41 | 735931 |
| 2022-05-12 | 24.86 | $24.25 | 843900 |
| 2022-05-11 | 24.92 | $24.17 | 842904 |
| 2022-05-10 | 25.00 | $24.18 | 1.0M |
| 2022-05-09 | 25.09 | $24.76 | 1.0M |
| 2022-05-06 | 25.12 | $24.94 | 858037 |
| 2022-05-05 | 25.14 | $25.03 | 945702 |
| 2022-05-04 | 25.15 | $25.14 | 798600 |
| 2022-05-03 | 25.15 | $24.40 | 852616 |
| 2022-05-02 | 25.23 | $23.97 | 987239 |
| 2022-04-29 | 25.36 | $23.87 | 846316 |
| 2022-04-28 | 25.52 | $24.76 | 816424 |
| 2022-04-27 | 25.60 | $24.62 | 839000 |
| 2022-04-26 | 25.71 | $24.52 | 1.2M |
| 2022-04-25 | 25.83 | $24.99 | 561644 |
| 2022-04-22 | 25.92 | $25.12 | 635307 |
| 2022-04-21 | 26.00 | $25.49 | 2.4M |
| 2022-04-20 | 26.06 | $25.70 | 627100 |
| 2022-04-19 | 26.09 | $25.86 | 743000 |
| 2022-04-18 | 26.12 | $25.07 | 917100 |
| 2022-04-14 | 26.23 | $24.88 | 551619 |
| 2022-04-13 | 26.37 | $25.30 | 565934 |
| 2022-04-12 | 26.48 | $25.01 | 1.1M |
| 2022-04-11 | 26.64 | $25.17 | 956702 |
| 2022-04-08 | 26.79 | $25.44 | 6.4M |
| 2022-04-07 | 26.94 | $25.39 | 1.2M |
| 2022-04-06 | 27.10 | $25.97 | 1.3M |
| 2022-04-05 | 27.22 | $26.15 | 1.3M |
| 2022-04-04 | 27.33 | $26.39 | 2.7M |
| 2022-04-01 | 27.43 | $25.89 | 683215 |
| 2022-03-31 | 27.59 | $26.22 | 863000 |
| 2022-03-30 | 27.73 | $27.00 | 464900 |
| 2022-03-29 | 27.81 | $27.66 | 631400 |
| 2022-03-28 | 27.83 | $27.15 | 481700 |
| 2022-03-25 | 27.90 | $27.44 | 701700 |
| 2022-03-24 | 27.95 | $26.68 | 315129 |
| 2022-03-23 | 28.08 | $26.78 | 585000 |
| 2022-03-22 | 28.22 | $27.81 | 903100 |
| 2022-03-21 | 28.26 | $27.90 | 696040 |
| 2022-03-18 | 28.30 | $28.32 | 1.7M |
| 2022-03-17 | 28.30 | $28.34 | 364512 |
| 2022-03-16 | 28.29 | $28.64 | 636906 |
| 2022-03-15 | 28.26 | $28.14 | 434800 |
| 2022-03-14 | 28.27 | $28.32 | 542700 |
| 2022-03-11 | 28.26 | $28.50 | 553940 |
| 2022-03-10 | 28.24 | $27.94 | 413800 |
| 2022-03-09 | 28.27 | $27.65 | 294906 |
| 2022-03-08 | 28.33 | $27.35 | 534900 |
| 2022-03-07 | 28.44 | $27.14 | 552244 |
| 2022-03-04 | 28.57 | $27.71 | 429200 |
| 2022-03-03 | 28.66 | $28.72 | 457818 |
| 2022-03-02 | 28.66 | $28.65 | 436400 |
| 2022-03-01 | 28.66 | $27.69 | 1.2M |
| 2022-02-28 | 28.76 | $28.52 | 782600 |
| 2022-02-25 | 28.79 | $28.61 | 562700 |
| 2022-02-24 | 28.80 | $27.58 | 618931 |
| 2022-02-23 | 28.93 | $28.12 | 639545 |
| 2022-02-22 | 29.02 | $28.46 | 455211 |
| 2022-02-18 | 29.08 | $28.77 | 421700 |
| 2022-02-17 | 29.11 | $28.37 | 382924 |
| 2022-02-16 | 29.19 | $29.21 | 296735 |
| 2022-02-15 | 29.19 | $29.24 | 388800 |
| 2022-02-14 | 29.18 | $28.68 | 391400 |
| 2022-02-11 | 29.23 | $28.82 | 354437 |
| 2022-02-10 | 29.28 | $28.95 | 464601 |
| 2022-02-09 | 29.31 | $29.02 | 342700 |
| 2022-02-08 | 29.34 | $29.50 | 756209 |
| 2022-02-07 | 29.33 | $28.79 | 518800 |
| 2022-02-04 | 29.38 | $28.76 | 389415 |
| 2022-02-03 | 29.45 | $28.43 | 543900 |
| 2022-02-02 | 29.56 | $28.46 | 436521 |
| 2022-02-01 | 29.67 | $28.63 | 415500 |
| 2022-01-31 | 29.78 | $28.60 | 805826 |
| 2022-01-28 | 29.90 | $28.45 | 678816 |
| 2022-01-27 | 30.06 | $28.53 | 684328 |
| 2022-01-26 | 30.22 | $29.23 | 740400 |
| 2022-01-25 | 30.32 | $29.48 | 729800 |
| 2022-01-24 | 30.41 | $29.70 | 558028 |
| 2022-01-21 | 30.49 | $29.13 | 572528 |
| 2022-01-20 | 30.63 | $29.44 | 472400 |
| 2022-01-19 | 30.75 | $30.32 | 413333 |
| 2022-01-18 | 30.80 | $31.13 | 570700 |
| 2022-01-14 | 30.76 | $31.91 | 515900 |
| 2022-01-13 | 30.64 | $31.42 | 604321 |
| 2022-01-12 | 30.56 | $31.36 | 569800 |
| 2022-01-11 | 30.48 | $31.49 | 498200 |
| 2022-01-10 | 30.37 | $31.71 | 720006 |
| 2022-01-07 | 30.23 | $32.08 | 684100 |
| 2022-01-06 | 30.04 | $31.59 | 858800 |
| 2022-01-05 | 29.87 | $30.62 | 460328 |
| 2022-01-04 | 29.79 | $30.88 | 489932 |
| 2022-01-03 | 29.68 | $30.21 | 587442 |
| 2021-12-31 | 29.62 | $29.58 | 442900 |
| 2021-12-30 | 29.63 | $29.77 | 490205 |
| 2021-12-29 | 29.61 | $29.88 | 453244 |
| 2021-12-28 | 29.58 | $29.79 | 388737 |
| 2021-12-27 | 29.56 | $29.69 | 470642 |
| 2021-12-23 | 29.55 | $29.25 | 525412 |
| 2021-12-22 | 29.58 | $29.15 | 674727 |
| 2021-12-21 | 29.62 | $28.74 | 582400 |
| 2021-12-20 | 29.72 | $28.34 | 770100 |
| 2021-12-17 | 29.86 | $28.62 | 4.8M |
| 2021-12-16 | 29.99 | $29.46 | 856322 |
| 2021-12-15 | 30.05 | $29.46 | 1.6M |
| 2021-12-14 | 30.11 | $29.70 | 852200 |
| 2021-12-13 | 30.15 | $29.69 | 568606 |
| 2021-12-10 | 30.20 | $30.07 | 443909 |
| 2021-12-09 | 30.22 | $29.98 | 589848 |
| 2021-12-08 | 30.24 | $29.84 | 803800 |
| 2021-12-07 | 30.28 | $29.92 | 728500 |
| 2021-12-06 | 30.32 | $30.46 | 865300 |
| 2021-12-03 | 30.31 | $29.81 | 598748 |
| 2021-12-02 | 30.36 | $29.83 | 569613 |
| 2021-12-01 | 30.42 | $28.72 | 623229 |
| 2021-11-30 | 30.60 | $29.11 | 628406 |
| 2021-11-29 | 30.75 | $29.33 | 585319 |
| 2021-11-26 | 30.90 | $29.17 | 463300 |
| 2021-11-24 | 31.08 | $30.28 | 400500 |
| 2021-11-23 | 31.17 | $30.47 | 593635 |
| 2021-11-22 | 31.24 | $30.59 | 968717 |
| 2021-11-19 | 31.31 | $29.85 | 1.3M |
| 2021-11-18 | 31.46 | $31.48 | 396112 |
| 2021-11-17 | 31.46 | $31.73 | 342600 |
| 2021-11-16 | 31.43 | $31.83 | 332428 |
| 2021-11-15 | 31.39 | $32.27 | 337836 |
| 2021-11-12 | 31.30 | $31.99 | 231400 |
| 2021-11-11 | 31.23 | $32.51 | 255806 |
| 2021-11-10 | 31.09 | $32.17 | 294100 |
| 2021-11-09 | 30.98 | $32.02 | 302436 |
| 2021-11-08 | 30.87 | $32.18 | 274000 |
| 2021-11-05 | 30.73 | $32.12 | 333700 |
| 2021-11-04 | 30.59 | $31.15 | 431225 |
| 2021-11-03 | 30.53 | $32.03 | 431019 |
| 2021-11-02 | 30.37 | $31.16 | 429532 |
| 2021-11-01 | 30.29 | $31.12 | 469625 |
| 2021-10-29 | 30.20 | $29.89 | 485236 |
| 2021-10-28 | 30.23 | $29.85 | 452100 |
| 2021-10-27 | 30.27 | $29.14 | 453100 |
| 2021-10-26 | 30.39 | $30.88 | 428400 |
| 2021-10-25 | 30.34 | $31.18 | 452432 |
| 2021-10-22 | 30.25 | $31.07 | 334600 |
| 2021-10-21 | 30.16 | $31.05 | 509300 |
| 2021-10-20 | 30.07 | $31.17 | 842208 |
| 2021-10-19 | 29.95 | $30.16 | 247801 |
| 2021-10-18 | 29.93 | $30.31 | 260748 |
| 2021-10-15 | 29.89 | $30.43 | 488726 |
| 2021-10-14 | 29.83 | $30.56 | 271227 |
| 2021-10-13 | 29.76 | $30.31 | 251902 |
| 2021-10-12 | 29.70 | $30.49 | 196814 |
| 2021-10-11 | 29.62 | $30.32 | 151019 |
| 2021-10-08 | 29.54 | $30.71 | 197423 |
| 2021-10-07 | 29.42 | $30.89 | 372748 |
| 2021-10-06 | 29.26 | $30.32 | 369800 |
| 2021-10-05 | 29.15 | $30.14 | 407900 |
| 2021-10-04 | 29.05 | $30.30 | 298800 |
| 2021-10-01 | 28.92 | $30.18 | 447207 |
| 2021-09-30 | 28.78 | $29.56 | 406000 |
| 2021-09-29 | 28.70 | $30.01 | 451426 |
| 2021-09-28 | 28.57 | $29.72 | 353918 |
| 2021-09-27 | 28.44 | $30.22 | 446700 |
| 2021-09-24 | 28.26 | $29.06 | 419900 |
| 2021-09-23 | 28.17 | $28.74 | 429400 |
| 2021-09-22 | 28.11 | $27.78 | 442400 |
| 2021-09-21 | 28.15 | $27.38 | 492829 |
| 2021-09-20 | 28.23 | $27.72 | 491711 |
| 2021-09-17 | 28.28 | $28.61 | 2.1M |
| 2021-09-16 | 28.25 | $28.24 | 503900 |
| 2021-09-15 | 28.25 | $28.11 | 404510 |
| 2021-09-14 | 28.26 | $27.61 | 442500 |
| 2021-09-13 | 28.33 | $28.27 | 500104 |
| 2021-09-10 | 28.34 | $27.46 | 348200 |
| 2021-09-09 | 28.43 | $27.86 | 322000 |
| 2021-09-08 | 28.49 | $27.79 | 321911 |
| 2021-09-07 | 28.57 | $28.14 | 346639 |
| 2021-09-03 | 28.61 | $28.27 | 306519 |
| 2021-09-02 | 28.65 | $28.23 | 421013 |
| 2021-09-01 | 28.69 | $28.70 | 224300 |
| 2021-08-31 | 28.69 | $29.05 | 237034 |
| 2021-08-30 | 28.65 | $28.71 | 272100 |
| 2021-08-27 | 28.64 | $29.43 | 305913 |
| 2021-08-26 | 28.56 | $28.49 | 246100 |
| 2021-08-25 | 28.57 | $28.93 | 289500 |
| 2021-08-24 | 28.53 | $28.88 | 203706 |
| 2021-08-23 | 28.50 | $28.90 | 199529 |
| 2021-08-20 | 28.45 | $28.74 | 339200 |
| 2021-08-19 | 28.42 | $28.07 | 288201 |
| 2021-08-18 | 28.46 | $28.45 | 291536 |
| 2021-08-17 | 28.46 | $28.74 | 220400 |
| 2021-08-16 | 28.43 | $29.07 | 233236 |
| 2021-08-13 | 28.36 | $29.11 | 181323 |
| 2021-08-12 | 28.28 | $29.42 | 275746 |
| 2021-08-11 | 28.17 | $29.52 | 307300 |
| 2021-08-10 | 28.02 | $29.10 | 283717 |
| 2021-08-09 | 27.91 | $28.84 | 249419 |
| 2021-08-06 | 27.81 | $29.14 | 329100 |
| 2021-08-05 | 27.67 | $28.18 | 306100 |
| 2021-08-04 | 27.62 | $27.41 | 294521 |
| 2021-08-03 | 27.64 | $27.82 | 457900 |
| 2021-08-02 | 27.62 | $27.11 | 421900 |
| 2021-07-30 | 27.68 | $27.22 | 396100 |
| 2021-07-29 | 27.72 | $27.49 | 244546 |
| 2021-07-28 | 27.75 | $27.35 | 339348 |
| 2021-07-27 | 27.79 | $27.02 | 369900 |
| 2021-07-26 | 27.87 | $27.01 | 350300 |
| 2021-07-23 | 27.96 | $26.66 | 259645 |
| 2021-07-22 | 28.10 | $26.39 | 286900 |
| 2021-07-21 | 28.28 | $27.22 | 251400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.88
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.98
Average
21.54
Maximum
31.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.88 | $22.95 | 4.4M |
| 2026-07-16 | 22.85 | $23.25 | 3.5M |
| 2026-07-15 | 22.79 | $23.23 | 1.1M |
| 2026-07-14 | 22.73 | $22.92 | 845439 |
| 2026-07-13 | 22.70 | $22.98 | 1.0M |
| 2026-07-10 | 22.65 | $22.86 | 925400 |
| 2026-07-09 | 22.62 | $22.72 | 952044 |
| 2026-07-08 | 22.59 | $22.24 | 1.2M |
| 2026-07-07 | 22.60 | $22.75 | 942435 |
| 2026-07-06 | 22.56 | $22.77 | 1.1M |
| 2026-07-02 | 22.51 | $22.84 | 1.1M |
| 2026-07-01 | 22.45 | $23.22 | 1.4M |
| 2026-06-30 | 22.34 | $22.65 | 1.4M |
| 2026-06-29 | 22.28 | $22.67 | 1.4M |
| 2026-06-26 | 22.21 | $22.93 | 4.3M |
| 2026-06-25 | 22.11 | $22.97 | 1.5M |
| 2026-06-24 | 21.99 | $22.70 | 2.0M |
| 2026-06-23 | 21.90 | $22.48 | 1.3M |
| 2026-06-22 | 21.83 | $22.17 | 1.4M |
| 2026-06-18 | 21.77 | $21.90 | 2.4M |
| 2026-06-17 | 21.75 | $21.71 | 1.4M |
| 2026-06-16 | 21.73 | $22.06 | 1.5M |
| 2026-06-15 | 21.68 | $22.00 | 1.3M |
| 2026-06-12 | 21.62 | $22.51 | 1.0M |
| 2026-06-11 | 21.51 | $22.19 | 1.2M |
| 2026-06-10 | 21.42 | $21.95 | 3.3M |
| 2026-06-09 | 21.35 | $21.71 | 3.0M |
| 2026-06-08 | 21.30 | $21.60 | 1.1M |
| 2026-06-05 | 21.26 | $21.58 | 1.2M |
| 2026-06-04 | 21.21 | $21.54 | 884745 |
| 2026-06-03 | 21.18 | $20.84 | 1.0M |
| 2026-06-02 | 21.21 | $21.39 | 1.3M |
| 2026-06-01 | 21.19 | $21.05 | 1.2M |
| 2026-05-29 | 21.20 | $21.45 | 1.6M |
| 2026-05-28 | 21.17 | $21.48 | 820343 |
| 2026-05-27 | 21.14 | $21.35 | 1.4M |
| 2026-05-26 | 21.12 | $21.62 | 860200 |
| 2026-05-22 | 21.07 | $21.34 | 689829 |
| 2026-05-21 | 21.05 | $21.34 | 974600 |
| 2026-05-20 | 21.03 | $21.27 | 1.1M |
| 2026-05-19 | 21.02 | $20.82 | 829714 |
| 2026-05-18 | 21.05 | $20.93 | 752100 |
| 2026-05-15 | 21.07 | $20.51 | 848300 |
| 2026-05-14 | 21.14 | $20.80 | 700200 |
| 2026-05-13 | 21.18 | $20.58 | 861235 |
| 2026-05-12 | 21.24 | $20.90 | 911108 |
| 2026-05-11 | 21.27 | $20.95 | 1.2M |
| 2026-05-08 | 21.29 | $21.27 | 819402 |
| 2026-05-07 | 21.28 | $21.36 | 876200 |
| 2026-05-06 | 21.26 | $21.59 | 829900 |
| 2026-05-05 | 21.21 | $21.42 | 741625 |
| 2026-05-04 | 21.17 | $21.12 | 901405 |
| 2026-05-01 | 21.15 | $21.23 | 925417 |
| 2026-04-30 | 21.11 | $21.26 | 1.4M |
| 2026-04-29 | 21.06 | $21.25 | 1.1M |
| 2026-04-28 | 21.01 | $21.61 | 1.3M |
| 2026-04-27 | 20.90 | $21.33 | 739040 |
| 2026-04-24 | 20.82 | $21.02 | 859937 |
| 2026-04-23 | 20.75 | $21.39 | 1.1M |
| 2026-04-22 | 20.64 | $21.17 | 1.1M |
| 2026-04-21 | 20.54 | $21.22 | 1.2M |
| 2026-04-20 | 20.43 | $21.66 | 2.8M |
| 2026-04-17 | 20.26 | $21.52 | 3.0M |
| 2026-04-16 | 20.09 | $20.46 | 1.2M |
| 2026-04-15 | 20.01 | $20.55 | 819383 |
| 2026-04-14 | 19.92 | $20.57 | 936600 |
| 2026-04-13 | 19.81 | $20.63 | 1.1M |
| 2026-04-10 | 19.69 | $20.50 | 1.1M |
| 2026-04-09 | 19.58 | $21.01 | 2.0M |
| 2026-04-08 | 19.40 | $20.43 | 1.2M |
| 2026-04-07 | 19.28 | $19.87 | 1.2M |
| 2026-04-06 | 19.21 | $19.80 | 931300 |
| 2026-04-02 | 19.14 | $19.52 | 1.0M |
| 2026-04-01 | 19.10 | $19.46 | 1.2M |
| 2026-03-31 | 19.07 | $19.45 | 2.0M |
| 2026-03-30 | 19.05 | $18.96 | 1.2M |
| 2026-03-27 | 19.07 | $18.96 | 1.3M |
| 2026-03-26 | 19.11 | $19.40 | 1.4M |
| 2026-03-25 | 19.11 | $19.34 | 1.2M |
| 2026-03-24 | 19.12 | $19.24 | 1.1M |
| 2026-03-23 | 19.15 | $19.17 | 1.6M |
| 2026-03-20 | 19.19 | $18.94 | 3.4M |
| 2026-03-19 | 19.26 | $18.70 | 1.5M |
| 2026-03-18 | 19.37 | $18.55 | 1.7M |
| 2026-03-17 | 19.51 | $18.69 | 1.3M |
| 2026-03-16 | 19.64 | $18.72 | 988600 |
| 2026-03-13 | 19.78 | $18.61 | 1.1M |
| 2026-03-12 | 19.95 | $18.90 | 1.5M |
| 2026-03-11 | 20.11 | $19.11 | 1.1M |
| 2026-03-10 | 20.25 | $19.25 | 1.4M |
| 2026-03-09 | 20.40 | $19.35 | 1.1M |
| 2026-03-06 | 20.54 | $19.44 | 1.2M |
| 2026-03-05 | 20.69 | $20.03 | 934500 |
| 2026-03-04 | 20.79 | $20.21 | 927949 |
| 2026-03-03 | 20.87 | $20.20 | 968216 |
| 2026-03-02 | 20.96 | $20.36 | 1.1M |
| 2026-02-27 | 21.03 | $19.91 | 1.4M |
| 2026-02-26 | 21.14 | $21.22 | 2.0M |
| 2026-02-25 | 21.13 | $20.88 | 684600 |
| 2026-02-24 | 21.14 | $20.41 | 722900 |
| 2026-02-23 | 21.20 | $20.28 | 1.2M |
| 2026-02-20 | 21.27 | $21.47 | 1.1M |
| 2026-02-19 | 21.22 | $21.16 | 903129 |
| 2026-02-18 | 21.20 | $21.29 | 1.4M |
| 2026-02-17 | 21.16 | $21.29 | 807000 |
| 2026-02-13 | 21.11 | $21.36 | 869700 |
| 2026-02-12 | 21.05 | $21.26 | 1.6M |
| 2026-02-11 | 20.98 | $21.70 | 1.5M |
| 2026-02-10 | 20.86 | $21.77 | 1.1M |
| 2026-02-09 | 20.71 | $21.76 | 1.1M |
| 2026-02-06 | 20.56 | $21.81 | 1.6M |
| 2026-02-05 | 20.39 | $21.41 | 1.2M |
| 2026-02-04 | 20.25 | $21.29 | 1.3M |
| 2026-02-03 | 20.11 | $20.97 | 1.2M |
| 2026-02-02 | 19.99 | $20.58 | 1.1M |
| 2026-01-30 | 19.89 | $20.33 | 942500 |
| 2026-01-29 | 19.82 | $20.32 | 961542 |
| 2026-01-28 | 19.74 | $19.89 | 906100 |
| 2026-01-27 | 19.70 | $20.21 | 1.3M |
| 2026-01-26 | 19.62 | $20.01 | 1.0M |
| 2026-01-23 | 19.55 | $20.08 | 1.5M |
| 2026-01-22 | 19.48 | $21.10 | 2.1M |
| 2026-01-21 | 19.30 | $21.00 | 2.8M |
| 2026-01-20 | 19.13 | $19.28 | 1.5M |
| 2026-01-16 | 19.11 | $19.24 | 951542 |
| 2026-01-15 | 19.11 | $19.28 | 1.2M |
| 2026-01-14 | 19.10 | $19.04 | 1.2M |
| 2026-01-13 | 19.11 | $18.74 | 1.0M |
| 2026-01-12 | 19.16 | $18.91 | 754613 |
| 2026-01-09 | 19.19 | $19.30 | 790022 |
| 2026-01-08 | 19.19 | $19.56 | 859250 |
| 2026-01-07 | 19.16 | $18.99 | 990200 |
| 2026-01-06 | 19.18 | $19.22 | 1.0M |
| 2026-01-05 | 19.18 | $19.10 | 915200 |
| 2026-01-02 | 19.19 | $18.82 | 885000 |
| 2025-12-31 | 19.23 | $18.85 | 690800 |
| 2025-12-30 | 19.26 | $18.95 | 711000 |
| 2025-12-29 | 19.28 | $19.05 | 667435 |
| 2025-12-26 | 19.29 | $19.24 | 552300 |
| 2025-12-24 | 19.28 | $19.25 | 486834 |
| 2025-12-23 | 19.27 | $19.27 | 683600 |
| 2025-12-22 | 19.24 | $19.45 | 779000 |
| 2025-12-19 | 19.20 | $19.27 | 2.6M |
| 2025-12-18 | 19.16 | $19.46 | 803828 |
| 2025-12-17 | 19.10 | $19.42 | 933902 |
| 2025-12-16 | 19.02 | $19.57 | 1.4M |
| 2025-12-15 | 18.93 | $19.37 | 1.5M |
| 2025-12-12 | 18.85 | $19.63 | 1.1M |
| 2025-12-11 | 18.73 | $19.57 | 926622 |
| 2025-12-10 | 18.61 | $19.65 | 2.2M |
| 2025-12-09 | 18.48 | $18.85 | 751711 |
| 2025-12-08 | 18.42 | $18.87 | 1.2M |
| 2025-12-05 | 18.35 | $18.67 | 663303 |
| 2025-12-04 | 18.29 | $18.79 | 747600 |
| 2025-12-03 | 18.22 | $18.82 | 656825 |
| 2025-12-02 | 18.14 | $18.55 | 739400 |
| 2025-12-01 | 18.08 | $18.73 | 1.1M |
| 2025-11-28 | 18.00 | $18.55 | 408300 |
| 2025-11-26 | 17.93 | $18.63 | 1.8M |
| 2025-11-25 | 17.84 | $18.72 | 1.4M |
| 2025-11-24 | 17.75 | $18.14 | 912111 |
| 2025-11-21 | 17.70 | $18.11 | 1.3M |
| 2025-11-20 | 17.66 | $17.45 | 888000 |
| 2025-11-19 | 17.68 | $17.54 | 1.2M |
| 2025-11-18 | 17.70 | $17.38 | 907200 |
| 2025-11-17 | 17.73 | $17.26 | 782451 |
| 2025-11-14 | 17.78 | $17.94 | 629600 |
| 2025-11-13 | 17.76 | $17.82 | 834938 |
| 2025-11-12 | 17.76 | $18.11 | 1.2M |
| 2025-11-11 | 17.74 | $18.06 | 1.2M |
| 2025-11-10 | 17.72 | $18.10 | 1.0M |
| 2025-11-07 | 17.71 | $17.91 | 1.2M |
| 2025-11-06 | 17.71 | $17.45 | 786100 |
| 2025-11-05 | 17.77 | $17.69 | 1.1M |
| 2025-11-04 | 17.81 | $17.50 | 1.6M |
| 2025-11-03 | 17.88 | $17.34 | 1.8M |
| 2025-10-31 | 17.98 | $17.38 | 1.6M |
| 2025-10-30 | 18.08 | $17.39 | 1.4M |
| 2025-10-29 | 18.19 | $17.26 | 1.2M |
| 2025-10-28 | 18.32 | $18.03 | 1.0M |
| 2025-10-27 | 18.38 | $17.90 | 965100 |
| 2025-10-24 | 18.46 | $17.87 | 930635 |
| 2025-10-23 | 18.56 | $17.78 | 1.9M |
| 2025-10-22 | 18.67 | $17.75 | 1.2M |
| 2025-10-21 | 18.79 | $17.96 | 1.1M |
| 2025-10-20 | 18.90 | $18.12 | 1.5M |
| 2025-10-17 | 19.01 | $18.29 | 1.7M |
| 2025-10-16 | 19.11 | $18.02 | 1.9M |
| 2025-10-15 | 19.24 | $19.00 | 963087 |
| 2025-10-14 | 19.28 | $19.45 | 988411 |
| 2025-10-13 | 19.29 | $18.93 | 874700 |
| 2025-10-10 | 19.35 | $18.45 | 1.5M |
| 2025-10-09 | 19.46 | $19.06 | 1.0M |
| 2025-10-08 | 19.52 | $19.19 | 489500 |
| 2025-10-07 | 19.58 | $19.39 | 663728 |
| 2025-10-06 | 19.62 | $19.50 | 1.0M |
| 2025-10-03 | 19.66 | $19.40 | 1.4M |
| 2025-10-02 | 19.71 | $19.23 | 1.0M |
| 2025-10-01 | 19.79 | $19.39 | 2.0M |
| 2025-09-30 | 19.87 | $19.17 | 1.2M |
| 2025-09-29 | 19.97 | $19.36 | 924000 |
| 2025-09-26 | 20.06 | $19.71 | 582100 |
| 2025-09-25 | 20.12 | $19.61 | 602500 |
| 2025-09-24 | 20.19 | $19.64 | 928700 |
| 2025-09-23 | 20.27 | $19.74 | 807821 |
| 2025-09-22 | 20.35 | $19.94 | 764226 |
| 2025-09-19 | 20.41 | $20.06 | 2.5M |
| 2025-09-18 | 20.45 | $20.37 | 733413 |
| 2025-09-17 | 20.47 | $19.77 | 925309 |
| 2025-09-16 | 20.54 | $19.74 | 673800 |
| 2025-09-15 | 20.62 | $19.98 | 567034 |
| 2025-09-12 | 20.68 | $20.48 | 460000 |
| 2025-09-11 | 20.68 | $20.66 | 694600 |
| 2025-09-10 | 20.66 | $20.53 | 576700 |
| 2025-09-09 | 20.66 | $20.46 | 552100 |
| 2025-09-08 | 20.65 | $20.81 | 478835 |
| 2025-09-05 | 20.60 | $20.88 | 516200 |
| 2025-09-04 | 20.54 | $21.16 | 533900 |
| 2025-09-03 | 20.43 | $20.87 | 596921 |
| 2025-09-02 | 20.35 | $20.76 | 575000 |
| 2025-08-29 | 20.27 | $20.78 | 796400 |
| 2025-08-28 | 20.17 | $20.89 | 761700 |
| 2025-08-27 | 20.06 | $20.85 | 1.1M |
| 2025-08-26 | 19.95 | $20.68 | 763720 |
| 2025-08-25 | 19.85 | $20.59 | 762500 |
| 2025-08-22 | 19.75 | $20.86 | 1.2M |
| 2025-08-21 | 19.62 | $19.98 | 719400 |
| 2025-08-20 | 19.58 | $20.02 | 1.2M |
| 2025-08-19 | 19.53 | $19.97 | 756144 |
| 2025-08-18 | 19.48 | $19.95 | 591307 |
| 2025-08-15 | 19.44 | $19.83 | 774600 |
| 2025-08-14 | 19.41 | $20.02 | 934400 |
| 2025-08-13 | 19.36 | $20.11 | 1.1M |
| 2025-08-12 | 19.30 | $19.79 | 1.0M |
| 2025-08-11 | 19.26 | $19.02 | 805425 |
| 2025-08-08 | 19.31 | $18.95 | 752941 |
| 2025-08-07 | 19.36 | $18.71 | 954200 |
| 2025-08-06 | 19.45 | $18.87 | 1.1M |
| 2025-08-05 | 19.53 | $19.04 | 1.0M |
| 2025-08-04 | 19.60 | $19.04 | 1.4M |
| 2025-08-01 | 19.67 | $19.02 | 1.7M |
| 2025-07-31 | 19.75 | $19.17 | 1.1M |
| 2025-07-30 | 19.81 | $19.50 | 1.2M |
| 2025-07-29 | 19.85 | $19.80 | 1.4M |
| 2025-07-28 | 19.86 | $19.79 | 1.4M |
| 2025-07-25 | 19.86 | $19.68 | 1.9M |
| 2025-07-24 | 19.87 | $19.66 | 4.2M |
| 2025-07-23 | 19.88 | $20.11 | 9.6M |
| 2025-07-22 | 19.84 | $19.71 | 11.4M |
| 2025-07-21 | 19.83 | $20.08 | 766246 |
| 2025-07-18 | 19.78 | $20.06 | 1.1M |
| 2025-07-17 | 19.72 | $19.69 | 1.4M |
| 2025-07-16 | 19.68 | $19.49 | 879829 |
| 2025-07-15 | 19.67 | $19.44 | 745546 |
| 2025-07-14 | 19.65 | $20.17 | 428000 |
| 2025-07-11 | 19.55 | $19.94 | 439800 |
| 2025-07-10 | 19.48 | $20.19 | 437300 |
| 2025-07-09 | 19.37 | $20.11 | 462900 |
| 2025-07-08 | 19.27 | $20.09 | 477824 |
| 2025-07-07 | 19.16 | $19.98 | 545900 |
| 2025-07-03 | 19.06 | $20.34 | 369400 |
| 2025-07-02 | 18.92 | $20.04 | 628610 |
| 2025-07-01 | 18.79 | $19.70 | 525900 |
| 2025-06-30 | 18.70 | $18.96 | 601814 |
| 2025-06-27 | 18.67 | $18.93 | 1.5M |
| 2025-06-26 | 18.65 | $19.03 | 842514 |
| 2025-06-25 | 18.61 | $18.66 | 668257 |
| 2025-06-24 | 18.62 | $18.85 | 1.1M |
| 2025-06-23 | 18.60 | $18.62 | 980100 |
| 2025-06-20 | 18.61 | $18.26 | 1.9M |
| 2025-06-18 | 18.66 | $18.20 | 688039 |
| 2025-06-17 | 18.72 | $18.15 | 752831 |
| 2025-06-16 | 18.79 | $18.24 | 719515 |
| 2025-06-13 | 18.86 | $18.34 | 660716 |
| 2025-06-12 | 18.93 | $18.99 | 609700 |
| 2025-06-11 | 18.94 | $19.03 | 631300 |
| 2025-06-10 | 18.96 | $19.26 | 453800 |
| 2025-06-09 | 18.96 | $18.98 | 509646 |
| 2025-06-06 | 18.98 | $18.96 | 450894 |
| 2025-06-05 | 19.01 | $18.59 | 511804 |
| 2025-06-04 | 19.08 | $18.55 | 379700 |
| 2025-06-03 | 19.15 | $18.85 | 427400 |
| 2025-06-02 | 19.20 | $18.53 | 498600 |
| 2025-05-30 | 19.28 | $18.76 | 491200 |
| 2025-05-29 | 19.34 | $18.89 | 394815 |
| 2025-05-28 | 19.38 | $18.73 | 384122 |
| 2025-05-27 | 19.45 | $19.21 | 417547 |
| 2025-05-23 | 19.46 | $18.80 | 510322 |
| 2025-05-22 | 19.51 | $18.89 | 369738 |
| 2025-05-21 | 19.55 | $18.96 | 563000 |
| 2025-05-20 | 19.58 | $19.68 | 348300 |
| 2025-05-19 | 19.53 | $19.90 | 368600 |
| 2025-05-16 | 19.45 | $19.94 | 582648 |
| 2025-05-15 | 19.35 | $19.99 | 369202 |
| 2025-05-14 | 19.24 | $19.98 | 527600 |
| 2025-05-13 | 19.13 | $20.26 | 342300 |
| 2025-05-12 | 18.97 | $20.19 | 599208 |
| 2025-05-09 | 18.81 | $19.38 | 473000 |
| 2025-05-08 | 18.72 | $19.39 | 429214 |
| 2025-05-07 | 18.63 | $19.03 | 421410 |
| 2025-05-06 | 18.57 | $19.06 | 394600 |
| 2025-05-05 | 18.50 | $19.25 | 430500 |
| 2025-05-02 | 18.41 | $19.24 | 393100 |
| 2025-05-01 | 18.31 | $18.85 | 490900 |
| 2025-04-30 | 18.27 | $18.66 | 563100 |
| 2025-04-29 | 18.25 | $18.76 | 566500 |
| 2025-04-28 | 18.22 | $18.55 | 438000 |
| 2025-04-25 | 18.23 | $18.48 | 524028 |
| 2025-04-24 | 18.25 | $18.67 | 658400 |
| 2025-04-23 | 18.27 | $18.15 | 715128 |
| 2025-04-22 | 18.35 | $17.93 | 620100 |
| 2025-04-21 | 18.46 | $17.41 | 802219 |
| 2025-04-17 | 18.64 | $17.39 | 1.4M |
| 2025-04-16 | 18.83 | $18.11 | 1.1M |
| 2025-04-15 | 18.97 | $18.28 | 578029 |
| 2025-04-14 | 19.10 | $18.01 | 852100 |
| 2025-04-11 | 19.27 | $17.82 | 760440 |
| 2025-04-10 | 19.47 | $17.87 | 1.1M |
| 2025-04-09 | 19.68 | $18.90 | 1.2M |
| 2025-04-08 | 19.79 | $18.05 | 742900 |
| 2025-04-07 | 19.99 | $18.23 | 928900 |
| 2025-04-04 | 20.19 | $18.26 | 814907 |
| 2025-04-03 | 20.39 | $18.84 | 1.0M |
| 2025-04-02 | 20.54 | $20.55 | 635353 |
| 2025-04-01 | 20.54 | $20.39 | 782200 |
| 2025-03-31 | 20.55 | $20.53 | 715900 |
| 2025-03-28 | 20.56 | $20.47 | 529500 |
| 2025-03-27 | 20.57 | $20.78 | 477139 |
| 2025-03-26 | 20.57 | $20.75 | 370214 |
| 2025-03-25 | 20.56 | $20.75 | 411400 |
| 2025-03-24 | 20.57 | $20.89 | 500300 |
| 2025-03-21 | 20.56 | $20.39 | 2.5M |
| 2025-03-20 | 20.60 | $20.50 | 580239 |
| 2025-03-19 | 20.65 | $20.66 | 733900 |
| 2025-03-18 | 20.68 | $20.70 | 753300 |
| 2025-03-17 | 20.72 | $20.63 | 974000 |
| 2025-03-14 | 20.78 | $20.39 | 594833 |
| 2025-03-13 | 20.86 | $20.20 | 916411 |
| 2025-03-12 | 20.98 | $20.03 | 1.3M |
| 2025-03-11 | 21.13 | $19.68 | 1.1M |
| 2025-03-10 | 21.33 | $19.95 | 768200 |
| 2025-03-07 | 21.51 | $20.56 | 1.4M |
| 2025-03-06 | 21.65 | $20.60 | 660800 |
| 2025-03-05 | 21.80 | $20.90 | 581817 |
| 2025-03-04 | 21.93 | $20.98 | 764002 |
| 2025-03-03 | 22.06 | $21.82 | 770000 |
| 2025-02-28 | 22.11 | $21.97 | 633900 |
| 2025-02-27 | 22.16 | $21.69 | 443923 |
| 2025-02-26 | 22.23 | $21.52 | 530200 |
| 2025-02-25 | 22.33 | $21.50 | 613300 |
| 2025-02-24 | 22.43 | $21.43 | 545000 |
| 2025-02-21 | 22.55 | $21.65 | 672300 |
| 2025-02-20 | 22.65 | $21.91 | 389248 |
| 2025-02-19 | 22.72 | $22.30 | 403741 |
| 2025-02-18 | 22.76 | $22.57 | 416300 |
| 2025-02-14 | 22.78 | $22.49 | 408800 |
| 2025-02-13 | 22.80 | $22.72 | 484900 |
| 2025-02-12 | 22.80 | $22.51 | 408011 |
| 2025-02-11 | 22.82 | $23.13 | 404600 |
| 2025-02-10 | 22.77 | $22.74 | 406800 |
| 2025-02-07 | 22.75 | $22.92 | 622300 |
| 2025-02-06 | 22.71 | $23.30 | 394918 |
| 2025-02-05 | 22.62 | $23.18 | 350400 |
| 2025-02-04 | 22.54 | $22.99 | 431217 |
| 2025-02-03 | 22.47 | $22.30 | 504400 |
| 2025-01-31 | 22.47 | $22.72 | 532800 |
| 2025-01-30 | 22.42 | $22.77 | 469234 |
| 2025-01-29 | 22.36 | $22.59 | 533902 |
| 2025-01-28 | 22.32 | $22.83 | 476600 |
| 2025-01-27 | 22.26 | $22.88 | 559600 |
| 2025-01-24 | 22.19 | $22.53 | 527000 |
| 2025-01-23 | 22.16 | $22.40 | 702348 |
| 2025-01-22 | 22.13 | $22.36 | 967925 |
| 2025-01-21 | 22.11 | $22.79 | 803008 |
| 2025-01-17 | 22.05 | $22.72 | 622300 |
| 2025-01-16 | 21.99 | $22.37 | 533800 |
| 2025-01-15 | 21.98 | $22.43 | 505139 |
| 2025-01-14 | 21.96 | $22.07 | 568700 |
| 2025-01-13 | 21.99 | $21.22 | 636307 |
| 2025-01-10 | 22.11 | $20.96 | 727840 |
| 2025-01-08 | 22.28 | $21.82 | 528900 |
| 2025-01-07 | 22.37 | $21.84 | 907800 |
| 2025-01-06 | 22.47 | $21.96 | 601707 |
| 2025-01-03 | 22.58 | $21.93 | 485600 |
| 2025-01-02 | 22.69 | $21.70 | 454400 |
| 2024-12-31 | 22.84 | $22.18 | 425546 |
| 2024-12-30 | 22.96 | $22.30 | 375300 |
| 2024-12-27 | 23.08 | $22.35 | 476700 |
| 2024-12-26 | 23.20 | $22.58 | 337700 |
| 2024-12-24 | 23.31 | $22.50 | 214932 |
| 2024-12-23 | 23.44 | $22.42 | 490000 |
| 2024-12-20 | 23.59 | $22.49 | 3.1M |
| 2024-12-19 | 23.74 | $22.13 | 856900 |
| 2024-12-18 | 23.93 | $22.19 | 1.1M |
| 2024-12-17 | 24.13 | $23.39 | 796640 |
| 2024-12-16 | 24.21 | $23.87 | 752600 |
| 2024-12-13 | 24.26 | $23.77 | 466904 |
| 2024-12-12 | 24.31 | $23.93 | 484200 |
| 2024-12-11 | 24.36 | $24.18 | 701700 |
| 2024-12-10 | 24.38 | $24.05 | 467311 |
| 2024-12-09 | 24.43 | $24.14 | 482300 |
| 2024-12-06 | 24.47 | $24.24 | 435727 |
| 2024-12-05 | 24.50 | $24.21 | 328400 |
| 2024-12-04 | 24.54 | $24.48 | 393618 |
| 2024-12-03 | 24.54 | $24.42 | 486700 |
| 2024-12-02 | 24.55 | $24.50 | 661946 |
| 2024-11-29 | 24.54 | $24.46 | 381910 |
| 2024-11-27 | 24.53 | $24.67 | 375300 |
| 2024-11-26 | 24.50 | $24.71 | 450621 |
| 2024-11-25 | 24.46 | $24.86 | 1.2M |
| 2024-11-22 | 24.39 | $24.83 | 729500 |
| 2024-11-21 | 24.33 | $24.20 | 686103 |
| 2024-11-20 | 24.31 | $24.11 | 428400 |
| 2024-11-19 | 24.30 | $24.07 | 659703 |
| 2024-11-18 | 24.30 | $24.30 | 395200 |
| 2024-11-15 | 24.26 | $24.49 | 636831 |
| 2024-11-14 | 24.20 | $24.52 | 518600 |
| 2024-11-13 | 24.12 | $24.78 | 790734 |
| 2024-11-12 | 24.02 | $24.98 | 765800 |
| 2024-11-11 | 23.89 | $25.18 | 1.4M |
| 2024-11-08 | 23.73 | $24.69 | 1.1M |
| 2024-11-07 | 23.60 | $24.65 | 1.3M |
| 2024-11-06 | 23.47 | $25.53 | 2.7M |
| 2024-11-05 | 23.23 | $23.31 | 431045 |
| 2024-11-04 | 23.19 | $22.99 | 422200 |
| 2024-11-01 | 23.17 | $23.31 | 420243 |
| 2024-10-31 | 23.12 | $23.20 | 382728 |
| 2024-10-30 | 23.07 | $23.64 | 487323 |
| 2024-10-29 | 22.96 | $23.53 | 342000 |
| 2024-10-28 | 22.85 | $23.58 | 401000 |
| 2024-10-25 | 22.73 | $22.99 | 400700 |
| 2024-10-24 | 22.65 | $23.45 | 490421 |
| 2024-10-23 | 22.53 | $23.30 | 488918 |
| 2024-10-22 | 22.40 | $23.11 | 516100 |
| 2024-10-21 | 22.29 | $22.77 | 868534 |
| 2024-10-18 | 22.20 | $23.28 | 757200 |
| 2024-10-17 | 22.05 | $23.30 | 769000 |
| 2024-10-16 | 21.90 | $23.30 | 702600 |
| 2024-10-15 | 21.74 | $23.05 | 770521 |
| 2024-10-14 | 21.60 | $22.67 | 385235 |
| 2024-10-11 | 21.48 | $22.28 | 581127 |
| 2024-10-10 | 21.39 | $21.61 | 379400 |
| 2024-10-09 | 21.37 | $21.66 | 600849 |
| 2024-10-08 | 21.33 | $21.27 | 499727 |
| 2024-10-07 | 21.32 | $21.40 | 431900 |
| 2024-10-04 | 21.30 | $21.51 | 468044 |
| 2024-10-03 | 21.27 | $21.15 | 576119 |
| 2024-10-02 | 21.26 | $21.00 | 390543 |
| 2024-10-01 | 21.27 | $21.22 | 675923 |
| 2024-09-30 | 21.26 | $21.54 | 421105 |
| 2024-09-27 | 21.21 | $21.16 | 512500 |
| 2024-09-26 | 21.21 | $21.32 | 803341 |
| 2024-09-25 | 21.18 | $21.16 | 604300 |
| 2024-09-24 | 21.17 | $21.51 | 886744 |
| 2024-09-23 | 21.13 | $21.56 | 496946 |
| 2024-09-20 | 21.08 | $21.60 | 2.5M |
| 2024-09-19 | 21.01 | $22.07 | 588903 |
| 2024-09-18 | 20.90 | $21.50 | 637300 |
| 2024-09-17 | 20.83 | $21.35 | 599000 |
| 2024-09-16 | 20.77 | $21.14 | 427304 |
| 2024-09-13 | 20.72 | $20.93 | 422300 |
| 2024-09-12 | 20.69 | $20.44 | 339300 |
| 2024-09-11 | 20.71 | $20.33 | 537648 |
| 2024-09-10 | 20.73 | $20.48 | 612941 |
| 2024-09-09 | 20.72 | $20.54 | 530737 |
| 2024-09-06 | 20.71 | $20.41 | 340700 |
| 2024-09-05 | 20.70 | $20.71 | 265808 |
| 2024-09-04 | 20.66 | $20.88 | 384300 |
| 2024-09-03 | 20.60 | $21.16 | 423100 |
| 2024-08-30 | 20.50 | $21.42 | 489300 |
| 2024-08-29 | 20.37 | $21.11 | 354505 |
| 2024-08-28 | 20.26 | $21.12 | 306900 |
| 2024-08-27 | 20.16 | $20.82 | 310600 |
| 2024-08-26 | 20.09 | $21.10 | 425029 |
| 2024-08-23 | 19.99 | $21.30 | 795200 |
| 2024-08-22 | 19.87 | $20.19 | 237315 |
| 2024-08-21 | 19.87 | $20.10 | 264600 |
| 2024-08-20 | 19.89 | $19.93 | 307045 |
| 2024-08-19 | 19.92 | $20.40 | 339323 |
| 2024-08-16 | 19.92 | $20.14 | 459600 |
| 2024-08-15 | 19.94 | $19.84 | 426401 |
| 2024-08-14 | 19.99 | $19.41 | 282600 |
| 2024-08-13 | 20.10 | $19.39 | 544600 |
| 2024-08-12 | 20.21 | $19.13 | 363322 |
| 2024-08-09 | 20.35 | $19.45 | 434300 |
| 2024-08-08 | 20.46 | $19.45 | 555608 |
| 2024-08-07 | 20.56 | $19.34 | 649500 |
| 2024-08-06 | 20.67 | $19.38 | 587300 |
| 2024-08-05 | 20.76 | $19.26 | 818300 |
| 2024-08-02 | 20.86 | $19.87 | 626400 |
| 2024-08-01 | 20.88 | $20.53 | 665300 |
| 2024-07-31 | 20.83 | $21.53 | 853914 |
| 2024-07-30 | 20.66 | $21.45 | 513700 |
| 2024-07-29 | 20.48 | $21.27 | 673400 |
| 2024-07-26 | 20.30 | $21.90 | 719500 |
| 2024-07-25 | 20.04 | $21.81 | 834700 |
| 2024-07-24 | 19.76 | $21.10 | 722324 |
| 2024-07-23 | 19.53 | $21.50 | 1.1M |
| 2024-07-22 | 19.24 | $21.21 | 446243 |
| 2024-07-19 | 18.96 | $20.75 | 573417 |
| 2024-07-18 | 18.69 | $20.73 | 675541 |
| 2024-07-17 | 18.41 | $21.28 | 965339 |
| 2024-07-16 | 18.06 | $20.51 | 1.1M |
| 2024-07-15 | 17.75 | $19.65 | 1.2M |
| 2024-07-12 | 17.52 | $18.81 | 718900 |
| 2024-07-11 | 17.35 | $18.87 | 744643 |
| 2024-07-10 | 17.17 | $17.90 | 384100 |
| 2024-07-09 | 17.07 | $17.50 | 405710 |
| 2024-07-08 | 17.01 | $17.13 | 356900 |
| 2024-07-05 | 16.98 | $17.05 | 298005 |
| 2024-07-03 | 16.96 | $17.30 | 248312 |
| 2024-07-02 | 16.91 | $17.63 | 510500 |
| 2024-07-01 | 16.83 | $17.47 | 525600 |
| 2024-06-28 | 16.76 | $17.58 | 1.1M |
| 2024-06-27 | 16.68 | $17.08 | 356600 |
| 2024-06-26 | 16.65 | $16.84 | 370603 |
| 2024-06-25 | 16.64 | $16.69 | 346700 |
| 2024-06-24 | 16.65 | $16.96 | 486500 |
| 2024-06-21 | 16.64 | $16.43 | 1.7M |
| 2024-06-20 | 16.69 | $16.49 | 390700 |
| 2024-06-18 | 16.73 | $16.51 | 337100 |
| 2024-06-17 | 16.79 | $16.41 | 344400 |
| 2024-06-14 | 16.86 | $16.26 | 329900 |
| 2024-06-13 | 16.96 | $16.66 | 390100 |
| 2024-06-12 | 17.02 | $16.85 | 432600 |
| 2024-06-11 | 17.08 | $16.35 | 447804 |
| 2024-06-10 | 17.19 | $16.48 | 487627 |
| 2024-06-07 | 17.29 | $16.74 | 403400 |
| 2024-06-06 | 17.38 | $16.86 | 414747 |
| 2024-06-05 | 17.46 | $16.81 | 482814 |
| 2024-06-04 | 17.55 | $16.73 | 364446 |
| 2024-06-03 | 17.65 | $17.03 | 297700 |
| 2024-05-31 | 17.73 | $17.38 | 464100 |
| 2024-05-30 | 17.78 | $17.26 | 401600 |
| 2024-05-29 | 17.84 | $16.97 | 332412 |
| 2024-05-28 | 17.93 | $17.21 | 423500 |
| 2024-05-24 | 17.99 | $17.65 | 283200 |
| 2024-05-23 | 18.02 | $17.52 | 411648 |
| 2024-05-22 | 18.05 | $18.00 | 465200 |
| 2024-05-21 | 18.04 | $18.18 | 271400 |
| 2024-05-20 | 18.02 | $18.17 | 460800 |
| 2024-05-17 | 18.00 | $18.43 | 331632 |
| 2024-05-16 | 17.96 | $18.38 | 486230 |
| 2024-05-15 | 17.92 | $18.31 | 337300 |
| 2024-05-14 | 17.88 | $18.11 | 263700 |
| 2024-05-13 | 17.85 | $17.93 | 315806 |
| 2024-05-10 | 17.85 | $17.94 | 337012 |
| 2024-05-09 | 17.84 | $18.08 | 362200 |
| 2024-05-08 | 17.82 | $17.91 | 235623 |
| 2024-05-07 | 17.82 | $17.83 | 228744 |
| 2024-05-06 | 17.83 | $17.96 | 274220 |
| 2024-05-03 | 17.83 | $17.98 | 315400 |
| 2024-05-02 | 17.84 | $17.70 | 318300 |
| 2024-05-01 | 17.88 | $17.33 | 363700 |
| 2024-04-30 | 17.97 | $17.09 | 416322 |
| 2024-04-29 | 18.08 | $17.51 | 404700 |
| 2024-04-26 | 18.17 | $17.50 | 460816 |
| 2024-04-25 | 18.26 | $17.85 | 571715 |
| 2024-04-24 | 18.33 | $18.23 | 694000 |
| 2024-04-23 | 18.36 | $18.81 | 372900 |
| 2024-04-22 | 18.34 | $18.49 | 314600 |
| 2024-04-19 | 18.35 | $18.40 | 534600 |
| 2024-04-18 | 18.37 | $17.69 | 436600 |
| 2024-04-17 | 18.46 | $17.46 | 339306 |
| 2024-04-16 | 18.58 | $17.49 | 312200 |
| 2024-04-15 | 18.70 | $17.81 | 414400 |
| 2024-04-12 | 18.79 | $18.13 | 312708 |
| 2024-04-11 | 18.85 | $18.17 | 353941 |
| 2024-04-10 | 18.91 | $18.14 | 475300 |
| 2024-04-09 | 18.97 | $19.48 | 183400 |
| 2024-04-08 | 18.91 | $19.20 | 216300 |
| 2024-04-05 | 18.88 | $18.95 | 412221 |
| 2024-04-04 | 18.88 | $18.96 | 546820 |
| 2024-04-03 | 18.88 | $18.79 | 351627 |
| 2024-04-02 | 18.90 | $18.97 | 522900 |
| 2024-04-01 | 18.91 | $19.29 | 569700 |
| 2024-03-28 | 18.88 | $19.46 | 672700 |
| 2024-03-27 | 18.83 | $19.34 | 362532 |
| 2024-03-26 | 18.80 | $18.48 | 259500 |
| 2024-03-25 | 18.85 | $18.65 | 234800 |
| 2024-03-22 | 18.88 | $18.66 | 354515 |
| 2024-03-21 | 18.91 | $19.06 | 401303 |
| 2024-03-20 | 18.91 | $18.84 | 415100 |
| 2024-03-19 | 18.92 | $18.15 | 619042 |
| 2024-03-18 | 19.01 | $18.13 | 549500 |
| 2024-03-15 | 19.10 | $18.41 | 1.4M |
| 2024-03-14 | 19.16 | $18.07 | 458114 |
| 2024-03-13 | 19.26 | $18.92 | 323500 |
| 2024-03-12 | 19.27 | $19.16 | 416100 |
| 2024-03-11 | 19.25 | $19.58 | 357121 |
| 2024-03-08 | 19.19 | $19.72 | 369837 |
| 2024-03-07 | 19.11 | $19.72 | 406415 |
| 2024-03-06 | 19.01 | $19.91 | 760400 |
| 2024-03-05 | 18.89 | $19.78 | 643100 |
| 2024-03-04 | 18.77 | $18.78 | 624407 |
| 2024-03-01 | 18.75 | $19.05 | 429900 |
| 2024-02-29 | 18.70 | $19.20 | 835407 |
| 2024-02-28 | 18.63 | $18.94 | 640022 |
| 2024-02-27 | 18.60 | $19.07 | 739318 |
| 2024-02-26 | 18.56 | $18.93 | 756017 |
| 2024-02-23 | 18.54 | $18.91 | 394000 |
| 2024-02-22 | 18.52 | $18.80 | 534500 |
| 2024-02-21 | 18.53 | $18.81 | 742600 |
| 2024-02-20 | 18.53 | $18.77 | 647149 |
| 2024-02-16 | 18.54 | $18.78 | 556347 |
| 2024-02-15 | 18.56 | $18.79 | 505400 |
| 2024-02-14 | 18.57 | $18.05 | 396300 |
| 2024-02-13 | 18.65 | $17.84 | 797943 |
| 2024-02-12 | 18.75 | $18.64 | 814717 |
| 2024-02-09 | 18.78 | $18.20 | 586700 |
| 2024-02-08 | 18.86 | $17.68 | 502500 |
| 2024-02-07 | 18.98 | $17.77 | 490212 |
| 2024-02-06 | 19.11 | $17.95 | 524500 |
| 2024-02-05 | 19.23 | $18.17 | 553900 |
| 2024-02-02 | 19.33 | $18.41 | 640600 |
| 2024-02-01 | 19.41 | $18.59 | 713428 |
| 2024-01-31 | 19.47 | $19.01 | 657738 |
| 2024-01-30 | 19.50 | $20.13 | 390914 |
| 2024-01-29 | 19.42 | $20.43 | 734411 |
| 2024-01-26 | 19.31 | $20.22 | 581405 |
| 2024-01-25 | 19.22 | $20.35 | 848800 |
| 2024-01-24 | 19.12 | $20.27 | 1.1M |
| 2024-01-23 | 19.02 | $19.20 | 429712 |
| 2024-01-22 | 19.03 | $19.54 | 703848 |
| 2024-01-19 | 19.01 | $18.92 | 380800 |
| 2024-01-18 | 19.05 | $18.49 | 397643 |
| 2024-01-17 | 19.13 | $18.39 | 458800 |
| 2024-01-16 | 19.23 | $18.52 | 444700 |
| 2024-01-12 | 19.33 | $18.69 | 350815 |
| 2024-01-11 | 19.40 | $18.77 | 468727 |
| 2024-01-10 | 19.46 | $18.95 | 257300 |
| 2024-01-09 | 19.50 | $19.02 | 366000 |
| 2024-01-08 | 19.53 | $19.32 | 393808 |
| 2024-01-05 | 19.52 | $19.08 | 450000 |
| 2024-01-04 | 19.52 | $18.90 | 488200 |
| 2024-01-03 | 19.54 | $19.03 | 621709 |
| 2024-01-02 | 19.53 | $19.78 | 563315 |
| 2023-12-29 | 19.43 | $19.84 | 399600 |
| 2023-12-28 | 19.31 | $20.31 | 373000 |
| 2023-12-27 | 19.13 | $20.38 | 426100 |
| 2023-12-26 | 18.91 | $20.28 | 342400 |
| 2023-12-22 | 18.69 | $19.88 | 398000 |
| 2023-12-21 | 18.49 | $19.81 | 334822 |
| 2023-12-20 | 18.28 | $19.55 | 829218 |
| 2023-12-19 | 18.07 | $19.85 | 767048 |
| 2023-12-18 | 17.82 | $19.54 | 697242 |
| 2023-12-15 | 17.59 | $19.37 | 2.9M |
| 2023-12-14 | 17.36 | $19.20 | 1.3M |
| 2023-12-13 | 17.13 | $18.86 | 827200 |
| 2023-12-12 | 16.92 | $17.52 | 580700 |
| 2023-12-11 | 16.83 | $17.70 | 470200 |
| 2023-12-08 | 16.71 | $17.79 | 500930 |
| 2023-12-07 | 16.57 | $17.72 | 459000 |
| 2023-12-06 | 16.41 | $17.13 | 504426 |
| 2023-12-05 | 16.31 | $17.02 | 374108 |
| 2023-12-04 | 16.21 | $16.98 | 446449 |
| 2023-12-01 | 16.11 | $16.76 | 562119 |
| 2023-11-30 | 16.03 | $15.99 | 442400 |
| 2023-11-29 | 16.00 | $16.18 | 470802 |
| 2023-11-28 | 15.95 | $16.01 | 389521 |
| 2023-11-27 | 15.91 | $15.99 | 277017 |
| 2023-11-24 | 15.87 | $16.16 | 133813 |
| 2023-11-22 | 15.80 | $16.20 | 298600 |
| 2023-11-21 | 15.71 | $16.16 | 482300 |
| 2023-11-20 | 15.62 | $16.43 | 381608 |
| 2023-11-17 | 15.50 | $16.51 | 702018 |
| 2023-11-16 | 15.37 | $16.41 | 337600 |
| 2023-11-15 | 15.25 | $16.63 | 561300 |
| 2023-11-14 | 15.10 | $16.32 | 646127 |
| 2023-11-13 | 14.98 | $15.19 | 761300 |
| 2023-11-10 | 14.98 | $14.85 | 452721 |
| 2023-11-09 | 15.01 | $14.84 | 632006 |
| 2023-11-08 | 15.05 | $15.10 | 404100 |
| 2023-11-07 | 15.08 | $15.42 | 434311 |
| 2023-11-06 | 15.08 | $15.54 | 440621 |
| 2023-11-03 | 15.07 | $15.71 | 573038 |
| 2023-11-02 | 15.06 | $15.14 | 536800 |
| 2023-11-01 | 15.10 | $14.44 | 411700 |
| 2023-10-31 | 15.23 | $14.21 | 387400 |
| 2023-10-30 | 15.38 | $14.40 | 601100 |
| 2023-10-27 | 15.53 | $14.21 | 523000 |
| 2023-10-26 | 15.70 | $14.62 | 667400 |
| 2023-10-25 | 15.85 | $14.10 | 1.1M |
| 2023-10-24 | 16.06 | $14.48 | 687158 |
| 2023-10-23 | 16.24 | $15.35 | 624326 |
| 2023-10-20 | 16.34 | $15.47 | 870700 |
| 2023-10-19 | 16.44 | $15.99 | 594600 |
| 2023-10-18 | 16.49 | $16.16 | 446600 |
| 2023-10-17 | 16.53 | $16.56 | 966800 |
| 2023-10-16 | 16.53 | $16.32 | 519100 |
| 2023-10-13 | 16.56 | $16.08 | 496400 |
| 2023-10-12 | 16.61 | $16.40 | 382822 |
| 2023-10-11 | 16.65 | $16.72 | 392229 |
| 2023-10-10 | 16.65 | $16.77 | 379528 |
| 2023-10-09 | 16.65 | $16.67 | 350900 |
| 2023-10-06 | 16.67 | $16.77 | 415900 |
| 2023-10-05 | 16.67 | $16.72 | 582600 |
| 2023-10-04 | 16.69 | $16.46 | 425000 |
| 2023-10-03 | 16.73 | $16.34 | 443400 |
| 2023-10-02 | 16.79 | $16.56 | 615413 |
| 2023-09-29 | 16.83 | $16.96 | 643763 |
| 2023-09-28 | 16.84 | $16.50 | 780400 |
| 2023-09-27 | 16.91 | $16.29 | 589505 |
| 2023-09-26 | 17.00 | $16.37 | 589243 |
| 2023-09-25 | 17.08 | $16.68 | 459800 |
| 2023-09-22 | 17.14 | $16.45 | 367200 |
| 2023-09-21 | 17.23 | $16.51 | 352400 |
| 2023-09-20 | 17.32 | $16.77 | 302300 |
| 2023-09-19 | 17.38 | $17.01 | 392800 |
| 2023-09-18 | 17.43 | $17.13 | 437337 |
| 2023-09-15 | 17.46 | $17.52 | 2.4M |
| 2023-09-14 | 17.47 | $17.66 | 698100 |
| 2023-09-13 | 17.46 | $17.31 | 461311 |
| 2023-09-12 | 17.49 | $17.24 | 393500 |
| 2023-09-11 | 17.53 | $17.15 | 405005 |
| 2023-09-08 | 17.59 | $17.17 | 374312 |
| 2023-09-07 | 17.66 | $17.07 | 539105 |
| 2023-09-06 | 17.75 | $17.19 | 440600 |
| 2023-09-05 | 17.84 | $17.53 | 533400 |
| 2023-09-01 | 17.91 | $18.36 | 379018 |
| 2023-08-31 | 17.90 | $17.82 | 469300 |
| 2023-08-30 | 17.95 | $17.75 | 256843 |
| 2023-08-29 | 18.02 | $17.76 | 224406 |
| 2023-08-28 | 18.10 | $17.58 | 276400 |
| 2023-08-25 | 18.21 | $17.42 | 280419 |
| 2023-08-24 | 18.34 | $17.57 | 375200 |
| 2023-08-23 | 18.47 | $17.38 | 288938 |
| 2023-08-22 | 18.63 | $17.16 | 365100 |
| 2023-08-21 | 18.82 | $17.71 | 344249 |
| 2023-08-18 | 18.97 | $18.07 | 461000 |
| 2023-08-17 | 19.09 | $18.12 | 372507 |
| 2023-08-16 | 19.21 | $18.05 | 362700 |
| 2023-08-15 | 19.35 | $18.20 | 409400 |
| 2023-08-14 | 19.47 | $18.83 | 360000 |
| 2023-08-11 | 19.53 | $19.21 | 341103 |
| 2023-08-10 | 19.55 | $19.18 | 372300 |
| 2023-08-09 | 19.56 | $19.25 | 345744 |
| 2023-08-08 | 19.56 | $19.46 | 446900 |
| 2023-08-07 | 19.53 | $19.70 | 300842 |
| 2023-08-04 | 19.46 | $19.52 | 328533 |
| 2023-08-03 | 19.40 | $19.69 | 345644 |
| 2023-08-02 | 19.31 | $19.70 | 460500 |
| 2023-08-01 | 19.21 | $19.87 | 537000 |
| 2023-07-31 | 19.08 | $20.19 | 615294 |
| 2023-07-28 | 18.90 | $19.84 | 374700 |
| 2023-07-27 | 18.75 | $19.61 | 710832 |
| 2023-07-26 | 18.61 | $19.85 | 634200 |
| 2023-07-25 | 18.44 | $19.35 | 522506 |
| 2023-07-24 | 18.30 | $19.74 | 632800 |
| 2023-07-21 | 18.11 | $19.23 | 381012 |
| 2023-07-20 | 17.96 | $19.42 | 447543 |
| 2023-07-19 | 17.79 | $19.49 | 620633 |
| 2023-07-18 | 17.61 | $18.80 | 505317 |
| 2023-07-17 | 17.48 | $18.05 | 477300 |
| 2023-07-14 | 17.43 | $17.52 | 395440 |
| 2023-07-13 | 17.44 | $17.93 | 504000 |
| 2023-07-12 | 17.41 | $17.64 | 498300 |
| 2023-07-11 | 17.41 | $17.38 | 391800 |
| 2023-07-10 | 17.43 | $17.20 | 555213 |
| 2023-07-07 | 17.49 | $17.21 | 385328 |
| 2023-07-06 | 17.55 | $16.79 | 583206 |
| 2023-07-05 | 17.65 | $17.34 | 553601 |
| 2023-07-03 | 17.70 | $17.61 | 206732 |
| 2023-06-30 | 17.73 | $17.25 | 383282 |
| 2023-06-29 | 17.79 | $17.64 | 405536 |
| 2023-06-28 | 17.81 | $17.14 | 535119 |
| 2023-06-27 | 17.87 | $17.49 | 531300 |
| 2023-06-26 | 17.90 | $17.25 | 465100 |
| 2023-06-23 | 17.95 | $17.12 | 1.3M |
| 2023-06-22 | 18.01 | $17.48 | 743317 |
| 2023-06-21 | 18.03 | $17.85 | 442100 |
| 2023-06-20 | 18.01 | $18.12 | 588500 |
| 2023-06-16 | 17.96 | $18.28 | 1.6M |
| 2023-06-15 | 17.88 | $18.47 | 537929 |
| 2023-06-14 | 17.78 | $18.02 | 575400 |
| 2023-06-13 | 17.70 | $18.65 | 591990 |
| 2023-06-12 | 17.55 | $18.25 | 566200 |
| 2023-06-09 | 17.43 | $18.40 | 380304 |
| 2023-06-08 | 17.27 | $18.62 | 543000 |
| 2023-06-07 | 17.08 | $18.88 | 825243 |
| 2023-06-06 | 16.84 | $18.25 | 645600 |
| 2023-06-05 | 16.65 | $17.18 | 648019 |
| 2023-06-02 | 16.56 | $17.88 | 744308 |
| 2023-06-01 | 16.39 | $16.71 | 440900 |
| 2023-05-31 | 16.32 | $16.27 | 666630 |
| 2023-05-30 | 16.30 | $16.92 | 470238 |
| 2023-05-26 | 16.21 | $16.94 | 320500 |
| 2023-05-25 | 16.12 | $16.72 | 382434 |
| 2023-05-24 | 16.04 | $16.81 | 296400 |
| 2023-05-23 | 15.96 | $17.06 | 412400 |
| 2023-05-22 | 15.84 | $16.77 | 360200 |
| 2023-05-19 | 15.74 | $16.19 | 794943 |
| 2023-05-18 | 15.71 | $16.49 | 486600 |
| 2023-05-17 | 15.64 | $16.49 | 607000 |
| 2023-05-16 | 15.58 | $15.25 | 454400 |
| 2023-05-15 | 15.64 | $15.60 | 708748 |
| 2023-05-12 | 15.68 | $15.14 | 809700 |
| 2023-05-11 | 15.76 | $14.95 | 790643 |
| 2023-05-10 | 15.87 | $15.18 | 502600 |
| 2023-05-09 | 15.97 | $15.09 | 709717 |
| 2023-05-08 | 16.09 | $15.56 | 761500 |
| 2023-05-05 | 16.16 | $16.01 | 780800 |
| 2023-05-04 | 16.20 | $15.70 | 794337 |
| 2023-05-03 | 16.28 | $15.77 | 1.1M |
| 2023-05-02 | 16.35 | $15.53 | 839500 |
| 2023-05-01 | 16.45 | $16.41 | 543900 |
| 2023-04-28 | 16.48 | $16.71 | 637622 |
| 2023-04-27 | 16.48 | $16.22 | 723102 |
| 2023-04-26 | 16.53 | $15.69 | 697100 |
| 2023-04-25 | 16.65 | $15.47 | 1.0M |
| 2023-04-24 | 16.79 | $16.45 | 545300 |
| 2023-04-21 | 16.85 | $16.54 | 391447 |
| 2023-04-20 | 16.91 | $16.62 | 547200 |
| 2023-04-19 | 16.96 | $16.79 | 782419 |
| 2023-04-18 | 17.01 | $16.23 | 617422 |
| 2023-04-17 | 17.12 | $16.97 | 642000 |
| 2023-04-14 | 17.17 | $16.58 | 591648 |
| 2023-04-13 | 17.27 | $17.05 | 398648 |
| 2023-04-12 | 17.33 | $16.71 | 295617 |
| 2023-04-11 | 17.43 | $17.02 | 358600 |
| 2023-04-10 | 17.51 | $17.12 | 664802 |
| 2023-04-06 | 17.59 | $17.01 | 514538 |
| 2023-04-05 | 17.70 | $16.63 | 636500 |
| 2023-04-04 | 17.86 | $16.87 | 879210 |
| 2023-04-03 | 18.03 | $17.34 | 479236 |
| 2023-03-31 | 18.16 | $17.49 | 556746 |
| 2023-03-30 | 18.30 | $17.29 | 404100 |
| 2023-03-29 | 18.49 | $17.88 | 444000 |
| 2023-03-28 | 18.63 | $17.70 | 579800 |
| 2023-03-27 | 18.82 | $17.93 | 449900 |
| 2023-03-24 | 19.00 | $17.90 | 725700 |
| 2023-03-23 | 19.21 | $17.23 | 666500 |
| 2023-03-22 | 19.51 | $18.07 | 703926 |
| 2023-03-21 | 19.74 | $19.08 | 1.1M |
| 2023-03-20 | 19.90 | $18.11 | 1.1M |
| 2023-03-17 | 20.17 | $18.09 | 2.5M |
| 2023-03-16 | 20.46 | $19.30 | 1.3M |
| 2023-03-15 | 20.66 | $18.73 | 1.2M |
| 2023-03-14 | 20.93 | $18.94 | 1.6M |
| 2023-03-13 | 21.20 | $18.96 | 1.7M |
| 2023-03-10 | 21.48 | $19.46 | 922049 |
| 2023-03-09 | 21.74 | $19.59 | 520203 |
| 2023-03-08 | 21.99 | $21.02 | 401308 |
| 2023-03-07 | 22.12 | $21.01 | 466500 |
| 2023-03-06 | 22.27 | $21.51 | 524700 |
| 2023-03-03 | 22.37 | $21.88 | 335646 |
| 2023-03-02 | 22.45 | $21.69 | 311800 |
| 2023-03-01 | 22.55 | $22.13 | 324000 |
| 2023-02-28 | 22.60 | $22.23 | 343700 |
| 2023-02-27 | 22.65 | $22.38 | 203600 |
| 2023-02-24 | 22.68 | $22.40 | 368825 |
| 2023-02-23 | 22.70 | $22.58 | 359500 |
| 2023-02-22 | 22.70 | $22.14 | 638927 |
| 2023-02-21 | 22.74 | $22.23 | 319525 |
| 2023-02-17 | 22.77 | $22.66 | 383746 |
| 2023-02-16 | 22.76 | $22.60 | 348400 |
| 2023-02-15 | 22.75 | $23.22 | 346300 |
| 2023-02-14 | 22.69 | $22.71 | 296700 |
| 2023-02-13 | 22.67 | $22.79 | 288500 |
| 2023-02-10 | 22.64 | $22.47 | 403600 |
| 2023-02-09 | 22.65 | $22.74 | 324300 |
| 2023-02-08 | 22.63 | $23.29 | 376800 |
| 2023-02-07 | 22.55 | $23.52 | 414439 |
| 2023-02-06 | 22.44 | $23.13 | 379700 |
| 2023-02-03 | 22.37 | $23.51 | 627247 |
| 2023-02-02 | 22.25 | $23.20 | 530503 |
| 2023-02-01 | 22.15 | $22.56 | 681340 |
| 2023-01-31 | 22.11 | $22.31 | 588900 |
| 2023-01-30 | 22.09 | $21.53 | 387900 |
| 2023-01-27 | 22.14 | $21.85 | 337736 |
| 2023-01-26 | 22.17 | $21.55 | 438400 |
| 2023-01-25 | 22.21 | $21.65 | 619200 |
| 2023-01-24 | 22.25 | $20.91 | 1.1M |
| 2023-01-23 | 22.37 | $23.00 | 420433 |
| 2023-01-20 | 22.27 | $22.87 | 634300 |
| 2023-01-19 | 22.17 | $22.21 | 501500 |
| 2023-01-18 | 22.13 | $22.28 | 733020 |
| 2023-01-17 | 22.07 | $23.05 | 448900 |
| 2023-01-13 | 21.92 | $22.87 | 366427 |
| 2023-01-12 | 21.77 | $22.83 | 436812 |
| 2023-01-11 | 21.62 | $22.36 | 336500 |
| 2023-01-10 | 21.51 | $22.24 | 464102 |
| 2023-01-09 | 21.40 | $21.99 | 384800 |
| 2023-01-06 | 21.31 | $22.22 | 396700 |
| 2023-01-05 | 21.20 | $21.59 | 514324 |
| 2023-01-04 | 21.15 | $21.64 | 588147 |
| 2023-01-03 | 21.09 | $21.57 | 462718 |
| 2022-12-30 | 21.04 | $21.58 | 405237 |
| 2022-12-29 | 20.99 | $21.73 | 383300 |
| 2022-12-28 | 20.94 | $21.34 | 468024 |
| 2022-12-27 | 20.94 | $21.46 | 423212 |
| 2022-12-23 | 20.93 | $21.49 | 451700 |
| 2022-12-22 | 20.93 | $21.26 | 757900 |
| 2022-12-21 | 20.96 | $21.12 | 641400 |
| 2022-12-20 | 21.01 | $20.42 | 543539 |
| 2022-12-19 | 21.15 | $20.07 | 657427 |
| 2022-12-16 | 21.34 | $19.99 | 2.1M |
| 2022-12-15 | 21.55 | $19.73 | 817322 |
| 2022-12-14 | 21.80 | $20.25 | 721900 |
| 2022-12-13 | 22.03 | $20.72 | 936400 |
| 2022-12-12 | 22.22 | $21.02 | 616947 |
| 2022-12-09 | 22.40 | $21.19 | 872046 |
| 2022-12-08 | 22.59 | $21.15 | 422600 |
| 2022-12-07 | 22.78 | $21.28 | 375702 |
| 2022-12-06 | 22.98 | $21.24 | 419400 |
| 2022-12-05 | 23.19 | $21.33 | 739600 |
| 2022-12-02 | 23.41 | $22.76 | 392400 |
| 2022-12-01 | 23.49 | $23.06 | 386146 |
| 2022-11-30 | 23.54 | $23.21 | 570800 |
| 2022-11-29 | 23.58 | $23.06 | 351749 |
| 2022-11-28 | 23.64 | $23.03 | 472000 |
| 2022-11-25 | 23.71 | $23.52 | 179100 |
| 2022-11-23 | 23.73 | $23.32 | 311200 |
| 2022-11-22 | 23.76 | $23.60 | 486612 |
| 2022-11-21 | 23.77 | $23.59 | 406510 |
| 2022-11-18 | 23.78 | $23.52 | 429600 |
| 2022-11-17 | 23.80 | $23.42 | 311905 |
| 2022-11-16 | 23.83 | $23.84 | 291434 |
| 2022-11-15 | 23.82 | $24.21 | 378700 |
| 2022-11-14 | 23.77 | $24.16 | 431400 |
| 2022-11-11 | 23.73 | $24.31 | 363300 |
| 2022-11-10 | 23.68 | $24.45 | 526218 |
| 2022-11-09 | 23.60 | $23.50 | 345700 |
| 2022-11-08 | 23.62 | $23.62 | 335900 |
| 2022-11-07 | 23.62 | $23.78 | 386900 |
| 2022-11-04 | 23.60 | $23.92 | 467400 |
| 2022-11-03 | 23.55 | $23.00 | 419900 |
| 2022-11-02 | 23.60 | $23.43 | 576580 |
| 2022-11-01 | 23.60 | $23.65 | 533500 |
| 2022-10-31 | 23.58 | $23.87 | 550100 |
| 2022-10-28 | 23.53 | $23.73 | 601751 |
| 2022-10-27 | 23.48 | $23.25 | 548533 |
| 2022-10-26 | 23.47 | $22.79 | 607000 |
| 2022-10-25 | 23.51 | $23.33 | 895600 |
| 2022-10-24 | 23.49 | $24.20 | 457603 |
| 2022-10-21 | 23.38 | $23.96 | 570423 |
| 2022-10-20 | 23.28 | $23.35 | 466239 |
| 2022-10-19 | 23.25 | $24.19 | 501200 |
| 2022-10-18 | 23.13 | $24.35 | 551200 |
| 2022-10-17 | 22.99 | $24.26 | 638200 |
| 2022-10-14 | 22.86 | $23.88 | 621900 |
| 2022-10-13 | 22.77 | $23.88 | 608921 |
| 2022-10-12 | 22.67 | $22.85 | 593324 |
| 2022-10-11 | 22.68 | $22.75 | 865500 |
| 2022-10-10 | 22.69 | $22.25 | 386200 |
| 2022-10-07 | 22.76 | $22.34 | 493749 |
| 2022-10-06 | 22.83 | $22.86 | 380000 |
| 2022-10-05 | 22.85 | $23.13 | 506936 |
| 2022-10-04 | 22.85 | $23.25 | 635000 |
| 2022-10-03 | 22.83 | $22.15 | 519512 |
| 2022-09-30 | 22.92 | $21.79 | 594344 |
| 2022-09-29 | 23.06 | $21.98 | 523800 |
| 2022-09-28 | 23.18 | $22.55 | 599100 |
| 2022-09-27 | 23.26 | $22.33 | 427131 |
| 2022-09-26 | 23.36 | $22.59 | 345400 |
| 2022-09-23 | 23.45 | $22.80 | 442600 |
| 2022-09-22 | 23.53 | $23.15 | 458432 |
| 2022-09-21 | 23.58 | $23.70 | 472623 |
| 2022-09-20 | 23.57 | $23.93 | 421432 |
| 2022-09-19 | 23.55 | $23.91 | 522732 |
| 2022-09-16 | 23.53 | $23.62 | 1.8M |
| 2022-09-15 | 23.56 | $23.47 | 547617 |
| 2022-09-14 | 23.60 | $23.15 | 499703 |
| 2022-09-13 | 23.69 | $23.09 | 577400 |
| 2022-09-12 | 23.79 | $23.94 | 485300 |
| 2022-09-09 | 23.82 | $23.84 | 365004 |
| 2022-09-08 | 23.86 | $23.48 | 410830 |
| 2022-09-07 | 23.94 | $23.03 | 489700 |
| 2022-09-06 | 24.07 | $22.75 | 604900 |
| 2022-09-02 | 24.23 | $23.49 | 567900 |
| 2022-09-01 | 24.32 | $23.49 | 544300 |
| 2022-08-31 | 24.41 | $23.59 | 381300 |
| 2022-08-30 | 24.49 | $23.76 | 433832 |
| 2022-08-29 | 24.55 | $23.69 | 416217 |
| 2022-08-26 | 24.62 | $24.28 | 577700 |
| 2022-08-25 | 24.63 | $24.60 | 502600 |
| 2022-08-24 | 24.61 | $24.06 | 411340 |
| 2022-08-23 | 24.63 | $24.20 | 381642 |
| 2022-08-22 | 24.63 | $24.39 | 535400 |
| 2022-08-19 | 24.60 | $25.03 | 984900 |
| 2022-08-18 | 24.50 | $25.62 | 318100 |
| 2022-08-17 | 24.33 | $25.38 | 339239 |
| 2022-08-16 | 24.16 | $25.63 | 353600 |
| 2022-08-15 | 23.95 | $25.28 | 385214 |
| 2022-08-12 | 23.76 | $25.05 | 336400 |
| 2022-08-11 | 23.56 | $24.75 | 371200 |
| 2022-08-10 | 23.37 | $24.29 | 557007 |
| 2022-08-09 | 23.21 | $24.00 | 633900 |
| 2022-08-08 | 23.06 | $23.76 | 498800 |
| 2022-08-05 | 22.92 | $23.71 | 392811 |
| 2022-08-04 | 22.78 | $23.58 | 529800 |
| 2022-08-03 | 22.63 | $23.72 | 375200 |
| 2022-08-02 | 22.46 | $23.35 | 434925 |
| 2022-08-01 | 22.31 | $23.86 | 669844 |
| 2022-07-29 | 22.10 | $23.75 | 665700 |
| 2022-07-28 | 21.89 | $23.37 | 819126 |
| 2022-07-27 | 21.71 | $23.08 | 755900 |
| 2022-07-26 | 21.55 | $22.42 | 762600 |
| 2022-07-25 | 21.44 | $22.47 | 738644 |
| 2022-07-22 | 21.33 | $22.30 | 1.1M |
| 2022-07-21 | 21.23 | $22.14 | 1.0M |
| 2022-07-20 | 21.14 | $22.11 | 674149 |
| 2022-07-19 | 21.05 | $21.77 | 574000 |
| 2022-07-18 | 20.99 | $21.00 | 556200 |
| 2022-07-15 | 21.01 | $20.89 | 591017 |
| 2022-07-14 | 21.04 | $20.09 | 484333 |
| 2022-07-13 | 21.16 | $20.52 | 473223 |
| 2022-07-12 | 21.25 | $20.84 | 451240 |
| 2022-07-11 | 21.32 | $20.74 | 732200 |
| 2022-07-08 | 21.41 | $21.07 | 1.1M |
| 2022-07-07 | 21.48 | $21.22 | 475100 |
| 2022-07-06 | 21.56 | $21.15 | 813412 |
| 2022-07-05 | 21.67 | $21.33 | 1.4M |
| 2022-07-01 | 21.78 | $21.44 | 894200 |
| 2022-06-30 | 21.90 | $21.26 | 1.1M |
| 2022-06-29 | 22.05 | $21.30 | 990300 |
| 2022-06-28 | 22.23 | $21.39 | 753300 |
| 2022-06-27 | 22.41 | $21.63 | 800100 |
| 2022-06-24 | 22.59 | $21.57 | 1.4M |
| 2022-06-23 | 22.80 | $21.12 | 724730 |
| 2022-06-22 | 23.06 | $21.59 | 874000 |
| 2022-06-21 | 23.30 | $21.65 | 840100 |
| 2022-06-17 | 23.54 | $21.30 | 2.0M |
| 2022-06-16 | 23.83 | $21.48 | 801900 |
| 2022-06-15 | 24.13 | $22.23 | 756900 |
| 2022-06-14 | 24.36 | $22.06 | 569546 |
| 2022-06-13 | 24.62 | $22.37 | 785200 |
| 2022-06-10 | 24.86 | $22.82 | 781500 |
| 2022-06-09 | 25.06 | $23.67 | 774103 |
| 2022-06-08 | 25.19 | $24.59 | 549700 |
| 2022-06-07 | 25.22 | $25.29 | 381100 |
| 2022-06-06 | 25.19 | $25.41 | 367200 |
| 2022-06-03 | 25.14 | $25.42 | 372900 |
| 2022-06-02 | 25.09 | $25.71 | 386500 |
| 2022-06-01 | 25.01 | $25.22 | 483100 |
| 2022-05-31 | 24.97 | $25.71 | 478400 |
| 2022-05-27 | 24.88 | $25.87 | 371700 |
| 2022-05-26 | 24.76 | $25.52 | 519520 |
| 2022-05-25 | 24.67 | $25.06 | 553400 |
| 2022-05-24 | 24.63 | $24.96 | 463300 |
| 2022-05-23 | 24.59 | $25.13 | 507118 |
| 2022-05-20 | 24.53 | $24.65 | 870406 |
| 2022-05-19 | 24.53 | $24.38 | 933400 |
| 2022-05-18 | 24.55 | $24.83 | 1.1M |
| 2022-05-17 | 24.53 | $24.86 | 565200 |
| 2022-05-16 | 24.52 | $24.19 | 645200 |
| 2022-05-13 | 24.57 | $24.41 | 735931 |
| 2022-05-12 | 24.61 | $24.25 | 843900 |
| 2022-05-11 | 24.67 | $24.17 | 842904 |
| 2022-05-10 | 24.73 | $24.18 | 1.0M |
| 2022-05-09 | 24.81 | $24.76 | 1.0M |
| 2022-05-06 | 24.82 | $24.94 | 858037 |
| 2022-05-05 | 24.83 | $25.03 | 945702 |
| 2022-05-04 | 24.83 | $25.14 | 798600 |
| 2022-05-03 | 24.82 | $24.40 | 852616 |
| 2022-05-02 | 24.90 | $23.97 | 987239 |
| 2022-04-29 | 25.02 | $23.87 | 846316 |
| 2022-04-28 | 25.17 | $24.76 | 816424 |
| 2022-04-27 | 25.24 | $24.62 | 839000 |
| 2022-04-26 | 25.34 | $24.52 | 1.2M |
| 2022-04-25 | 25.46 | $24.99 | 561644 |
| 2022-04-22 | 25.55 | $25.12 | 635307 |
| 2022-04-21 | 25.63 | $25.49 | 2.4M |
| 2022-04-20 | 25.69 | $25.70 | 627100 |
| 2022-04-19 | 25.73 | $25.86 | 743000 |
| 2022-04-18 | 25.77 | $25.07 | 917100 |
| 2022-04-14 | 25.90 | $24.88 | 551619 |
| 2022-04-13 | 26.06 | $25.30 | 565934 |
| 2022-04-12 | 26.20 | $25.01 | 1.1M |
| 2022-04-11 | 26.38 | $25.17 | 956702 |
| 2022-04-08 | 26.57 | $25.44 | 6.4M |
| 2022-04-07 | 26.74 | $25.39 | 1.2M |
| 2022-04-06 | 26.92 | $25.97 | 1.3M |
| 2022-04-05 | 27.06 | $26.15 | 1.3M |
| 2022-04-04 | 27.19 | $26.39 | 2.7M |
| 2022-04-01 | 27.30 | $25.89 | 683215 |
| 2022-03-31 | 27.47 | $26.22 | 863000 |
| 2022-03-30 | 27.62 | $27.00 | 464900 |
| 2022-03-29 | 27.70 | $27.66 | 631400 |
| 2022-03-28 | 27.71 | $27.15 | 481700 |
| 2022-03-25 | 27.79 | $27.44 | 701700 |
| 2022-03-24 | 27.84 | $26.68 | 315129 |
| 2022-03-23 | 27.96 | $26.78 | 585000 |
| 2022-03-22 | 28.09 | $27.81 | 903100 |
| 2022-03-21 | 28.12 | $27.90 | 696040 |
| 2022-03-18 | 28.14 | $28.32 | 1.7M |
| 2022-03-17 | 28.13 | $28.34 | 364512 |
| 2022-03-16 | 28.11 | $28.64 | 636906 |
| 2022-03-15 | 28.08 | $28.14 | 434800 |
| 2022-03-14 | 28.09 | $28.32 | 542700 |
| 2022-03-11 | 28.08 | $28.50 | 553940 |
| 2022-03-10 | 28.07 | $27.94 | 413800 |
| 2022-03-09 | 28.11 | $27.65 | 294906 |
| 2022-03-08 | 28.18 | $27.35 | 534900 |
| 2022-03-07 | 28.30 | $27.14 | 552244 |
| 2022-03-04 | 28.43 | $27.71 | 429200 |
| 2022-03-03 | 28.52 | $28.72 | 457818 |
| 2022-03-02 | 28.52 | $28.65 | 436400 |
| 2022-03-01 | 28.51 | $27.69 | 1.2M |
| 2022-02-28 | 28.61 | $28.52 | 782600 |
| 2022-02-25 | 28.62 | $28.61 | 562700 |
| 2022-02-24 | 28.63 | $27.58 | 618931 |
| 2022-02-23 | 28.74 | $28.12 | 639545 |
| 2022-02-22 | 28.81 | $28.46 | 455211 |
| 2022-02-18 | 28.85 | $28.77 | 421700 |
| 2022-02-17 | 28.86 | $28.37 | 382924 |
| 2022-02-16 | 28.91 | $29.21 | 296735 |
| 2022-02-15 | 28.89 | $29.24 | 388800 |
| 2022-02-14 | 28.88 | $28.68 | 391400 |
| 2022-02-11 | 28.94 | $28.82 | 354437 |
| 2022-02-10 | 28.99 | $28.95 | 464601 |
| 2022-02-09 | 29.05 | $29.02 | 342700 |
| 2022-02-08 | 29.10 | $29.50 | 756209 |
| 2022-02-07 | 29.13 | $28.79 | 518800 |
| 2022-02-04 | 29.23 | $28.76 | 389415 |
| 2022-02-03 | 29.36 | $28.43 | 543900 |
| 2022-02-02 | 29.52 | $28.46 | 436521 |
| 2022-02-01 | 29.70 | $28.63 | 415500 |
| 2022-01-31 | 29.86 | $28.60 | 805826 |
| 2022-01-28 | 30.03 | $28.45 | 678816 |
| 2022-01-27 | 30.23 | $28.53 | 684328 |
| 2022-01-26 | 30.42 | $29.23 | 740400 |
| 2022-01-25 | 30.55 | $29.48 | 729800 |
| 2022-01-24 | 30.65 | $29.70 | 558028 |
| 2022-01-21 | 30.74 | $29.13 | 572528 |
| 2022-01-20 | 30.87 | $29.44 | 472400 |
| 2022-01-19 | 30.98 | $30.32 | 413333 |
| 2022-01-18 | 30.99 | $31.13 | 570700 |
| 2022-01-14 | 30.91 | $31.91 | 515900 |
| 2022-01-13 | 30.74 | $31.42 | 604321 |
| 2022-01-12 | 30.62 | $31.36 | 569800 |
| 2022-01-11 | 30.49 | $31.49 | 498200 |
| 2022-01-10 | 30.34 | $31.71 | 720006 |
| 2022-01-07 | 30.16 | $32.08 | 684100 |
| 2022-01-06 | 29.93 | $31.59 | 858800 |
| 2022-01-05 | 29.75 | $30.62 | 460328 |
| 2022-01-04 | 29.65 | $30.88 | 489932 |
| 2022-01-03 | 29.53 | $30.21 | 587442 |
| 2021-12-31 | 29.46 | $29.58 | 442900 |
| 2021-12-30 | 29.46 | $29.77 | 490205 |
| 2021-12-29 | 29.44 | $29.88 | 453244 |
| 2021-12-28 | 29.40 | $29.79 | 388737 |
| 2021-12-27 | 29.37 | $29.69 | 470642 |
| 2021-12-23 | 29.34 | $29.25 | 525412 |
| 2021-12-22 | 29.37 | $29.15 | 674727 |
| 2021-12-21 | 29.40 | $28.74 | 582400 |
| 2021-12-20 | 29.49 | $28.34 | 770100 |
| 2021-12-17 | 29.62 | $28.62 | 4.8M |
| 2021-12-16 | 29.74 | $29.46 | 856322 |
| 2021-12-15 | 29.79 | $29.46 | 1.6M |
| 2021-12-14 | 29.85 | $29.70 | 852200 |
| 2021-12-13 | 29.90 | $29.69 | 568606 |
| 2021-12-10 | 29.96 | $30.07 | 443909 |
| 2021-12-09 | 30.00 | $29.98 | 589848 |
| 2021-12-08 | 30.05 | $29.84 | 803800 |
| 2021-12-07 | 30.13 | $29.92 | 728500 |
| 2021-12-06 | 30.22 | $30.46 | 865300 |
| 2021-12-03 | 30.26 | $29.81 | 598748 |
| 2021-12-02 | 30.36 | $29.83 | 569613 |
| 2021-12-01 | 30.48 | $28.72 | 623229 |
| 2021-11-30 | 30.71 | $29.11 | 628406 |
| 2021-11-29 | 30.92 | $29.33 | 585319 |
| 2021-11-26 | 31.11 | $29.17 | 463300 |
| 2021-11-24 | 31.31 | $30.28 | 400500 |
| 2021-11-23 | 31.41 | $30.47 | 593635 |
| 2021-11-22 | 31.49 | $30.59 | 968717 |
| 2021-11-19 | 31.56 | $29.85 | 1.3M |
| 2021-11-18 | 31.70 | $31.48 | 396112 |
| 2021-11-17 | 31.69 | $31.73 | 342600 |
| 2021-11-16 | 31.66 | $31.83 | 332428 |
| 2021-11-15 | 31.60 | $32.27 | 337836 |
| 2021-11-12 | 31.49 | $31.99 | 231400 |
| 2021-11-11 | 31.41 | $32.51 | 255806 |
| 2021-11-10 | 31.26 | $32.17 | 294100 |
| 2021-11-09 | 31.14 | $32.02 | 302436 |
| 2021-11-08 | 31.03 | $32.18 | 274000 |
| 2021-11-05 | 30.89 | $32.12 | 333700 |
| 2021-11-04 | 30.75 | $31.15 | 431225 |
| 2021-11-03 | 30.70 | $32.03 | 431019 |
| 2021-11-02 | 30.56 | $31.16 | 429532 |
| 2021-11-01 | 30.49 | $31.12 | 469625 |
| 2021-10-29 | 30.43 | $29.89 | 485236 |
| 2021-10-28 | 30.49 | $29.85 | 452100 |
| 2021-10-27 | 30.54 | $29.14 | 453100 |
| 2021-10-26 | 30.67 | $30.88 | 428400 |
| 2021-10-25 | 30.63 | $31.18 | 452432 |
| 2021-10-22 | 30.56 | $31.07 | 334600 |
| 2021-10-21 | 30.48 | $31.05 | 509300 |
| 2021-10-20 | 30.40 | $31.17 | 842208 |
| 2021-10-19 | 30.29 | $30.16 | 247801 |
| 2021-10-18 | 30.26 | $30.31 | 260748 |
| 2021-10-15 | 30.21 | $30.43 | 488726 |
| 2021-10-14 | 30.13 | $30.56 | 271227 |
| 2021-10-13 | 30.04 | $30.31 | 251902 |
| 2021-10-12 | 29.95 | $30.49 | 196814 |
| 2021-10-11 | 29.84 | $30.32 | 151019 |
| 2021-10-08 | 29.73 | $30.71 | 197423 |
| 2021-10-07 | 29.57 | $30.89 | 372748 |
| 2021-10-06 | 29.37 | $30.32 | 369800 |
| 2021-10-05 | 29.22 | $30.14 | 407900 |
| 2021-10-04 | 29.08 | $30.30 | 298800 |
| 2021-10-01 | 28.91 | $30.18 | 447207 |
| 2021-09-30 | 28.75 | $29.56 | 406000 |
| 2021-09-29 | 28.64 | $30.01 | 451426 |
| 2021-09-28 | 28.48 | $29.72 | 353918 |
| 2021-09-27 | 28.34 | $30.22 | 446700 |
| 2021-09-24 | 28.16 | $29.06 | 419900 |
| 2021-09-23 | 28.08 | $28.74 | 429400 |
| 2021-09-22 | 28.03 | $27.78 | 442400 |
| 2021-09-21 | 28.08 | $27.38 | 492829 |
| 2021-09-20 | 28.17 | $27.72 | 491711 |
| 2021-09-17 | 28.24 | $28.61 | 2.1M |
| 2021-09-16 | 28.22 | $28.24 | 503900 |
| 2021-09-15 | 28.23 | $28.11 | 404510 |
| 2021-09-14 | 28.27 | $27.61 | 442500 |
| 2021-09-13 | 28.35 | $28.27 | 500104 |
| 2021-09-10 | 28.38 | $27.46 | 348200 |
| 2021-09-09 | 28.49 | $27.86 | 322000 |
| 2021-09-08 | 28.57 | $27.79 | 321911 |
| 2021-09-07 | 28.67 | $28.14 | 346639 |
| 2021-09-03 | 28.74 | $28.27 | 306519 |
| 2021-09-02 | 28.79 | $28.23 | 421013 |
| 2021-09-01 | 28.85 | $28.70 | 224300 |
| 2021-08-31 | 28.87 | $29.05 | 237034 |
| 2021-08-30 | 28.84 | $28.71 | 272100 |
| 2021-08-27 | 28.83 | $29.43 | 305913 |
| 2021-08-26 | 28.75 | $28.49 | 246100 |
| 2021-08-25 | 28.75 | $28.93 | 289500 |
| 2021-08-24 | 28.70 | $28.88 | 203706 |
| 2021-08-23 | 28.65 | $28.90 | 199529 |
| 2021-08-20 | 28.59 | $28.74 | 339200 |
| 2021-08-19 | 28.53 | $28.07 | 288201 |
| 2021-08-18 | 28.53 | $28.45 | 291536 |
| 2021-08-17 | 28.49 | $28.74 | 220400 |
| 2021-08-16 | 28.40 | $29.07 | 233236 |
| 2021-08-13 | 28.28 | $29.11 | 181323 |
| 2021-08-12 | 28.14 | $29.42 | 275746 |
| 2021-08-11 | 27.97 | $29.52 | 307300 |
| 2021-08-10 | 27.77 | $29.10 | 283717 |
| 2021-08-09 | 27.62 | $28.84 | 249419 |
| 2021-08-06 | 27.49 | $29.14 | 329100 |
| 2021-08-05 | 27.32 | $28.18 | 306100 |
| 2021-08-04 | 27.25 | $27.41 | 294521 |
| 2021-08-03 | 27.25 | $27.82 | 457900 |
| 2021-08-02 | 27.21 | $27.11 | 421900 |
| 2021-07-30 | 27.25 | $27.22 | 396100 |
| 2021-07-29 | 27.29 | $27.49 | 244546 |
| 2021-07-28 | 27.32 | $27.35 | 339348 |
| 2021-07-27 | 27.36 | $27.02 | 369900 |
| 2021-07-26 | 27.45 | $27.01 | 350300 |
| 2021-07-23 | 27.56 | $26.66 | 259645 |
| 2021-07-22 | 27.72 | $26.39 | 286900 |
| 2021-07-21 | 27.92 | $27.22 | 251400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.14
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.44
Average
21.50
Maximum
32.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.14 | $22.95 | 4.4M |
| 2026-07-16 | 23.14 | $23.25 | 3.5M |
| 2026-07-15 | 23.07 | $23.23 | 1.1M |
| 2026-07-14 | 22.98 | $22.92 | 845439 |
| 2026-07-13 | 22.95 | $22.98 | 1.0M |
| 2026-07-10 | 22.90 | $22.86 | 925400 |
| 2026-07-09 | 22.86 | $22.72 | 952044 |
| 2026-07-08 | 22.84 | $22.24 | 1.2M |
| 2026-07-07 | 22.92 | $22.75 | 942435 |
| 2026-07-06 | 22.91 | $22.77 | 1.1M |
| 2026-07-02 | 22.88 | $22.84 | 1.1M |
| 2026-07-01 | 22.83 | $23.22 | 1.4M |
| 2026-06-30 | 22.69 | $22.65 | 1.4M |
| 2026-06-29 | 22.64 | $22.67 | 1.4M |
| 2026-06-26 | 22.58 | $22.93 | 4.3M |
| 2026-06-25 | 22.46 | $22.97 | 1.5M |
| 2026-06-24 | 22.30 | $22.70 | 2.0M |
| 2026-06-23 | 22.17 | $22.48 | 1.3M |
| 2026-06-22 | 22.06 | $22.17 | 1.4M |
| 2026-06-18 | 22.00 | $21.90 | 2.4M |
| 2026-06-17 | 21.99 | $21.71 | 1.4M |
| 2026-06-16 | 22.01 | $22.06 | 1.5M |
| 2026-06-15 | 21.96 | $22.00 | 1.3M |
| 2026-06-12 | 21.91 | $22.51 | 1.0M |
| 2026-06-11 | 21.75 | $22.19 | 1.2M |
| 2026-06-10 | 21.62 | $21.95 | 3.3M |
| 2026-06-09 | 21.53 | $21.71 | 3.0M |
| 2026-06-08 | 21.46 | $21.60 | 1.1M |
| 2026-06-05 | 21.41 | $21.58 | 1.2M |
| 2026-06-04 | 21.36 | $21.54 | 884745 |
| 2026-06-03 | 21.30 | $20.84 | 1.0M |
| 2026-06-02 | 21.39 | $21.39 | 1.3M |
| 2026-06-01 | 21.36 | $21.05 | 1.2M |
| 2026-05-29 | 21.41 | $21.45 | 1.6M |
| 2026-05-28 | 21.37 | $21.48 | 820343 |
| 2026-05-27 | 21.33 | $21.35 | 1.4M |
| 2026-05-26 | 21.30 | $21.62 | 860200 |
| 2026-05-22 | 21.21 | $21.34 | 689829 |
| 2026-05-21 | 21.16 | $21.34 | 974600 |
| 2026-05-20 | 21.11 | $21.27 | 1.1M |
| 2026-05-19 | 21.06 | $20.82 | 829714 |
| 2026-05-18 | 21.09 | $20.93 | 752100 |
| 2026-05-15 | 21.11 | $20.51 | 848300 |
| 2026-05-14 | 21.22 | $20.80 | 700200 |
| 2026-05-13 | 21.28 | $20.58 | 861235 |
| 2026-05-12 | 21.40 | $20.90 | 911108 |
| 2026-05-11 | 21.47 | $20.95 | 1.2M |
| 2026-05-08 | 21.53 | $21.27 | 819402 |
| 2026-05-07 | 21.54 | $21.36 | 876200 |
| 2026-05-06 | 21.53 | $21.59 | 829900 |
| 2026-05-05 | 21.46 | $21.42 | 741625 |
| 2026-05-04 | 21.41 | $21.12 | 901405 |
| 2026-05-01 | 21.42 | $21.23 | 925417 |
| 2026-04-30 | 21.41 | $21.26 | 1.4M |
| 2026-04-29 | 21.38 | $21.25 | 1.1M |
| 2026-04-28 | 21.34 | $21.61 | 1.3M |
| 2026-04-27 | 21.23 | $21.33 | 739040 |
| 2026-04-24 | 21.15 | $21.02 | 859937 |
| 2026-04-23 | 21.11 | $21.39 | 1.1M |
| 2026-04-22 | 21.00 | $21.17 | 1.1M |
| 2026-04-21 | 20.91 | $21.22 | 1.2M |
| 2026-04-20 | 20.78 | $21.66 | 2.8M |
| 2026-04-17 | 20.55 | $21.52 | 3.0M |
| 2026-04-16 | 20.30 | $20.46 | 1.2M |
| 2026-04-15 | 20.24 | $20.55 | 819383 |
| 2026-04-14 | 20.15 | $20.57 | 936600 |
| 2026-04-13 | 20.03 | $20.63 | 1.1M |
| 2026-04-10 | 19.89 | $20.50 | 1.1M |
| 2026-04-09 | 19.75 | $21.01 | 2.0M |
| 2026-04-08 | 19.47 | $20.43 | 1.2M |
| 2026-04-07 | 19.28 | $19.87 | 1.2M |
| 2026-04-06 | 19.17 | $19.80 | 931300 |
| 2026-04-02 | 19.06 | $19.52 | 1.0M |
| 2026-04-01 | 19.00 | $19.46 | 1.2M |
| 2026-03-31 | 18.94 | $19.45 | 2.0M |
| 2026-03-30 | 18.87 | $18.96 | 1.2M |
| 2026-03-27 | 18.90 | $18.96 | 1.3M |
| 2026-03-26 | 18.93 | $19.40 | 1.4M |
| 2026-03-25 | 18.88 | $19.34 | 1.2M |
| 2026-03-24 | 18.84 | $19.24 | 1.1M |
| 2026-03-23 | 18.82 | $19.17 | 1.6M |
| 2026-03-20 | 18.81 | $18.94 | 3.4M |
| 2026-03-19 | 18.84 | $18.70 | 1.5M |
| 2026-03-18 | 18.94 | $18.55 | 1.7M |
| 2026-03-17 | 19.09 | $18.69 | 1.3M |
| 2026-03-16 | 19.24 | $18.72 | 988600 |
| 2026-03-13 | 19.41 | $18.61 | 1.1M |
| 2026-03-12 | 19.63 | $18.90 | 1.5M |
| 2026-03-11 | 19.83 | $19.11 | 1.1M |
| 2026-03-10 | 20.01 | $19.25 | 1.4M |
| 2026-03-09 | 20.20 | $19.35 | 1.1M |
| 2026-03-06 | 20.40 | $19.44 | 1.2M |
| 2026-03-05 | 20.61 | $20.03 | 934500 |
| 2026-03-04 | 20.74 | $20.21 | 927949 |
| 2026-03-03 | 20.84 | $20.20 | 968216 |
| 2026-03-02 | 20.96 | $20.36 | 1.1M |
| 2026-02-27 | 21.07 | $19.91 | 1.4M |
| 2026-02-26 | 21.28 | $21.22 | 2.0M |
| 2026-02-25 | 21.26 | $20.88 | 684600 |
| 2026-02-24 | 21.29 | $20.41 | 722900 |
| 2026-02-23 | 21.44 | $20.28 | 1.2M |
| 2026-02-20 | 21.62 | $21.47 | 1.1M |
| 2026-02-19 | 21.59 | $21.16 | 903129 |
| 2026-02-18 | 21.61 | $21.29 | 1.4M |
| 2026-02-17 | 21.61 | $21.29 | 807000 |
| 2026-02-13 | 21.60 | $21.36 | 869700 |
| 2026-02-12 | 21.56 | $21.26 | 1.6M |
| 2026-02-11 | 21.55 | $21.70 | 1.5M |
| 2026-02-10 | 21.43 | $21.77 | 1.1M |
| 2026-02-09 | 21.27 | $21.76 | 1.1M |
| 2026-02-06 | 21.08 | $21.81 | 1.6M |
| 2026-02-05 | 20.86 | $21.41 | 1.2M |
| 2026-02-04 | 20.67 | $21.29 | 1.3M |
| 2026-02-03 | 20.48 | $20.97 | 1.2M |
| 2026-02-02 | 20.32 | $20.58 | 1.1M |
| 2026-01-30 | 20.22 | $20.33 | 942500 |
| 2026-01-29 | 20.15 | $20.32 | 961542 |
| 2026-01-28 | 20.07 | $19.89 | 906100 |
| 2026-01-27 | 20.06 | $20.21 | 1.3M |
| 2026-01-26 | 19.98 | $20.01 | 1.0M |
| 2026-01-23 | 19.94 | $20.08 | 1.5M |
| 2026-01-22 | 19.86 | $21.10 | 2.1M |
| 2026-01-21 | 19.56 | $21.00 | 2.8M |
| 2026-01-20 | 19.23 | $19.28 | 1.5M |
| 2026-01-16 | 19.21 | $19.24 | 951542 |
| 2026-01-15 | 19.19 | $19.28 | 1.2M |
| 2026-01-14 | 19.16 | $19.04 | 1.2M |
| 2026-01-13 | 19.17 | $18.74 | 1.0M |
| 2026-01-12 | 19.25 | $18.91 | 754613 |
| 2026-01-09 | 19.31 | $19.30 | 790022 |
| 2026-01-08 | 19.29 | $19.56 | 859250 |
| 2026-01-07 | 19.21 | $18.99 | 990200 |
| 2026-01-06 | 19.24 | $19.22 | 1.0M |
| 2026-01-05 | 19.23 | $19.10 | 915200 |
| 2026-01-02 | 19.23 | $18.82 | 885000 |
| 2025-12-31 | 19.30 | $18.85 | 690800 |
| 2025-12-30 | 19.37 | $18.95 | 711000 |
| 2025-12-29 | 19.42 | $19.05 | 667435 |
| 2025-12-26 | 19.47 | $19.24 | 552300 |
| 2025-12-24 | 19.48 | $19.25 | 486834 |
| 2025-12-23 | 19.48 | $19.27 | 683600 |
| 2025-12-22 | 19.48 | $19.45 | 779000 |
| 2025-12-19 | 19.44 | $19.27 | 2.6M |
| 2025-12-18 | 19.43 | $19.46 | 803828 |
| 2025-12-17 | 19.38 | $19.42 | 933902 |
| 2025-12-16 | 19.32 | $19.57 | 1.4M |
| 2025-12-15 | 19.22 | $19.37 | 1.5M |
| 2025-12-12 | 19.14 | $19.63 | 1.1M |
| 2025-12-11 | 19.00 | $19.57 | 926622 |
| 2025-12-10 | 18.84 | $19.65 | 2.2M |
| 2025-12-09 | 18.63 | $18.85 | 751711 |
| 2025-12-08 | 18.57 | $18.87 | 1.2M |
| 2025-12-05 | 18.48 | $18.67 | 663303 |
| 2025-12-04 | 18.42 | $18.79 | 747600 |
| 2025-12-03 | 18.33 | $18.82 | 656825 |
| 2025-12-02 | 18.22 | $18.55 | 739400 |
| 2025-12-01 | 18.14 | $18.73 | 1.1M |
| 2025-11-28 | 18.02 | $18.55 | 408300 |
| 2025-11-26 | 17.91 | $18.63 | 1.8M |
| 2025-11-25 | 17.77 | $18.72 | 1.4M |
| 2025-11-24 | 17.58 | $18.14 | 912111 |
| 2025-11-21 | 17.50 | $18.11 | 1.3M |
| 2025-11-20 | 17.40 | $17.45 | 888000 |
| 2025-11-19 | 17.43 | $17.54 | 1.2M |
| 2025-11-18 | 17.45 | $17.38 | 907200 |
| 2025-11-17 | 17.51 | $17.26 | 782451 |
| 2025-11-14 | 17.61 | $17.94 | 629600 |
| 2025-11-13 | 17.58 | $17.82 | 834938 |
| 2025-11-12 | 17.57 | $18.11 | 1.2M |
| 2025-11-11 | 17.50 | $18.06 | 1.2M |
| 2025-11-10 | 17.44 | $18.10 | 1.0M |
| 2025-11-07 | 17.36 | $17.91 | 1.2M |
| 2025-11-06 | 17.31 | $17.45 | 786100 |
| 2025-11-05 | 17.35 | $17.69 | 1.1M |
| 2025-11-04 | 17.35 | $17.50 | 1.6M |
| 2025-11-03 | 17.40 | $17.34 | 1.8M |
| 2025-10-31 | 17.49 | $17.38 | 1.6M |
| 2025-10-30 | 17.59 | $17.39 | 1.4M |
| 2025-10-29 | 17.71 | $17.26 | 1.2M |
| 2025-10-28 | 17.88 | $18.03 | 1.0M |
| 2025-10-27 | 17.91 | $17.90 | 965100 |
| 2025-10-24 | 17.99 | $17.87 | 930635 |
| 2025-10-23 | 18.08 | $17.78 | 1.9M |
| 2025-10-22 | 18.22 | $17.75 | 1.2M |
| 2025-10-21 | 18.38 | $17.96 | 1.1M |
| 2025-10-20 | 18.53 | $18.12 | 1.5M |
| 2025-10-17 | 18.68 | $18.29 | 1.7M |
| 2025-10-16 | 18.81 | $18.02 | 1.9M |
| 2025-10-15 | 19.03 | $19.00 | 963087 |
| 2025-10-14 | 19.07 | $19.45 | 988411 |
| 2025-10-13 | 19.03 | $18.93 | 874700 |
| 2025-10-10 | 19.10 | $18.45 | 1.5M |
| 2025-10-09 | 19.27 | $19.06 | 1.0M |
| 2025-10-08 | 19.35 | $19.19 | 489500 |
| 2025-10-07 | 19.42 | $19.39 | 663728 |
| 2025-10-06 | 19.46 | $19.50 | 1.0M |
| 2025-10-03 | 19.48 | $19.40 | 1.4M |
| 2025-10-02 | 19.52 | $19.23 | 1.0M |
| 2025-10-01 | 19.62 | $19.39 | 2.0M |
| 2025-09-30 | 19.69 | $19.17 | 1.2M |
| 2025-09-29 | 19.82 | $19.36 | 924000 |
| 2025-09-26 | 19.94 | $19.71 | 582100 |
| 2025-09-25 | 20.00 | $19.61 | 602500 |
| 2025-09-24 | 20.10 | $19.64 | 928700 |
| 2025-09-23 | 20.20 | $19.74 | 807821 |
| 2025-09-22 | 20.30 | $19.94 | 764226 |
| 2025-09-19 | 20.37 | $20.06 | 2.5M |
| 2025-09-18 | 20.42 | $20.37 | 733413 |
| 2025-09-17 | 20.42 | $19.77 | 925309 |
| 2025-09-16 | 20.55 | $19.74 | 673800 |
| 2025-09-15 | 20.70 | $19.98 | 567034 |
| 2025-09-12 | 20.82 | $20.48 | 460000 |
| 2025-09-11 | 20.86 | $20.66 | 694600 |
| 2025-09-10 | 20.86 | $20.53 | 576700 |
| 2025-09-09 | 20.89 | $20.46 | 552100 |
| 2025-09-08 | 20.93 | $20.81 | 478835 |
| 2025-09-05 | 20.91 | $20.88 | 516200 |
| 2025-09-04 | 20.86 | $21.16 | 533900 |
| 2025-09-03 | 20.75 | $20.87 | 596921 |
| 2025-09-02 | 20.67 | $20.76 | 575000 |
| 2025-08-29 | 20.61 | $20.78 | 796400 |
| 2025-08-28 | 20.52 | $20.89 | 761700 |
| 2025-08-27 | 20.40 | $20.85 | 1.1M |
| 2025-08-26 | 20.27 | $20.68 | 763720 |
| 2025-08-25 | 20.15 | $20.59 | 762500 |
| 2025-08-22 | 20.02 | $20.86 | 1.2M |
| 2025-08-21 | 19.82 | $19.98 | 719400 |
| 2025-08-20 | 19.77 | $20.02 | 1.2M |
| 2025-08-19 | 19.70 | $19.97 | 756144 |
| 2025-08-18 | 19.63 | $19.95 | 591307 |
| 2025-08-15 | 19.55 | $19.83 | 774600 |
| 2025-08-14 | 19.49 | $20.02 | 934400 |
| 2025-08-13 | 19.38 | $20.11 | 1.1M |
| 2025-08-12 | 19.23 | $19.79 | 1.0M |
| 2025-08-11 | 19.12 | $19.02 | 805425 |
| 2025-08-08 | 19.16 | $18.95 | 752941 |
| 2025-08-07 | 19.22 | $18.71 | 954200 |
| 2025-08-06 | 19.34 | $18.87 | 1.1M |
| 2025-08-05 | 19.45 | $19.04 | 1.0M |
| 2025-08-04 | 19.54 | $19.04 | 1.4M |
| 2025-08-01 | 19.64 | $19.02 | 1.7M |
| 2025-07-31 | 19.77 | $19.17 | 1.1M |
| 2025-07-30 | 19.88 | $19.50 | 1.2M |
| 2025-07-29 | 19.94 | $19.80 | 1.4M |
| 2025-07-28 | 19.94 | $19.79 | 1.4M |
| 2025-07-25 | 19.95 | $19.68 | 1.9M |
| 2025-07-24 | 19.98 | $19.66 | 4.2M |
| 2025-07-23 | 20.01 | $20.11 | 9.6M |
| 2025-07-22 | 19.96 | $19.71 | 11.4M |
| 2025-07-21 | 19.98 | $20.08 | 766246 |
| 2025-07-18 | 19.92 | $20.06 | 1.1M |
| 2025-07-17 | 19.86 | $19.69 | 1.4M |
| 2025-07-16 | 19.86 | $19.49 | 879829 |
| 2025-07-15 | 19.91 | $19.44 | 745546 |
| 2025-07-14 | 19.97 | $20.17 | 428000 |
| 2025-07-11 | 19.88 | $19.94 | 439800 |
| 2025-07-10 | 19.83 | $20.19 | 437300 |
| 2025-07-09 | 19.71 | $20.11 | 462900 |
| 2025-07-08 | 19.59 | $20.09 | 477824 |
| 2025-07-07 | 19.45 | $19.98 | 545900 |
| 2025-07-03 | 19.31 | $20.34 | 369400 |
| 2025-07-02 | 19.07 | $20.04 | 628610 |
| 2025-07-01 | 18.86 | $19.70 | 525900 |
| 2025-06-30 | 18.68 | $18.96 | 601814 |
| 2025-06-27 | 18.63 | $18.93 | 1.5M |
| 2025-06-26 | 18.58 | $19.03 | 842514 |
| 2025-06-25 | 18.50 | $18.66 | 668257 |
| 2025-06-24 | 18.49 | $18.85 | 1.1M |
| 2025-06-23 | 18.44 | $18.62 | 980100 |
| 2025-06-20 | 18.42 | $18.26 | 1.9M |
| 2025-06-18 | 18.49 | $18.20 | 688039 |
| 2025-06-17 | 18.58 | $18.15 | 752831 |
| 2025-06-16 | 18.69 | $18.24 | 719515 |
| 2025-06-13 | 18.81 | $18.34 | 660716 |
| 2025-06-12 | 18.92 | $18.99 | 609700 |
| 2025-06-11 | 18.91 | $19.03 | 631300 |
| 2025-06-10 | 18.90 | $19.26 | 453800 |
| 2025-06-09 | 18.83 | $18.98 | 509646 |
| 2025-06-06 | 18.82 | $18.96 | 450894 |
| 2025-06-05 | 18.81 | $18.59 | 511804 |
| 2025-06-04 | 18.87 | $18.55 | 379700 |
| 2025-06-03 | 18.96 | $18.85 | 427400 |
| 2025-06-02 | 18.99 | $18.53 | 498600 |
| 2025-05-30 | 19.10 | $18.76 | 491200 |
| 2025-05-29 | 19.18 | $18.89 | 394815 |
| 2025-05-28 | 19.24 | $18.73 | 384122 |
| 2025-05-27 | 19.35 | $19.21 | 417547 |
| 2025-05-23 | 19.37 | $18.80 | 510322 |
| 2025-05-22 | 19.48 | $18.89 | 369738 |
| 2025-05-21 | 19.60 | $18.96 | 563000 |
| 2025-05-20 | 19.71 | $19.68 | 348300 |
| 2025-05-19 | 19.69 | $19.90 | 368600 |
| 2025-05-16 | 19.62 | $19.94 | 582648 |
| 2025-05-15 | 19.52 | $19.99 | 369202 |
| 2025-05-14 | 19.40 | $19.98 | 527600 |
| 2025-05-13 | 19.26 | $20.26 | 342300 |
| 2025-05-12 | 19.04 | $20.19 | 599208 |
| 2025-05-09 | 18.80 | $19.38 | 473000 |
| 2025-05-08 | 18.69 | $19.39 | 429214 |
| 2025-05-07 | 18.56 | $19.03 | 421410 |
| 2025-05-06 | 18.49 | $19.06 | 394600 |
| 2025-05-05 | 18.41 | $19.25 | 430500 |
| 2025-05-02 | 18.27 | $19.24 | 393100 |
| 2025-05-01 | 18.11 | $18.85 | 490900 |
| 2025-04-30 | 18.02 | $18.66 | 563100 |
| 2025-04-29 | 17.95 | $18.76 | 566500 |
| 2025-04-28 | 17.85 | $18.55 | 438000 |
| 2025-04-25 | 17.79 | $18.48 | 524028 |
| 2025-04-24 | 17.73 | $18.67 | 658400 |
| 2025-04-23 | 17.63 | $18.15 | 715128 |
| 2025-04-22 | 17.63 | $17.93 | 620100 |
| 2025-04-21 | 17.69 | $17.41 | 802219 |
| 2025-04-17 | 17.86 | $17.39 | 1.4M |
| 2025-04-16 | 18.08 | $18.11 | 1.1M |
| 2025-04-15 | 18.18 | $18.28 | 578029 |
| 2025-04-14 | 18.27 | $18.01 | 852100 |
| 2025-04-11 | 18.44 | $17.82 | 760440 |
| 2025-04-10 | 18.67 | $17.87 | 1.1M |
| 2025-04-09 | 18.94 | $18.90 | 1.2M |
| 2025-04-08 | 19.05 | $18.05 | 742900 |
| 2025-04-07 | 19.35 | $18.23 | 928900 |
| 2025-04-04 | 19.67 | $18.26 | 814907 |
| 2025-04-03 | 20.03 | $18.84 | 1.0M |
| 2025-04-02 | 20.34 | $20.55 | 635353 |
| 2025-04-01 | 20.33 | $20.39 | 782200 |
| 2025-03-31 | 20.36 | $20.53 | 715900 |
| 2025-03-28 | 20.37 | $20.47 | 529500 |
| 2025-03-27 | 20.39 | $20.78 | 477139 |
| 2025-03-26 | 20.36 | $20.75 | 370214 |
| 2025-03-25 | 20.33 | $20.75 | 411400 |
| 2025-03-24 | 20.29 | $20.89 | 500300 |
| 2025-03-21 | 20.23 | $20.39 | 2.5M |
| 2025-03-20 | 20.26 | $20.50 | 580239 |
| 2025-03-19 | 20.27 | $20.66 | 733900 |
| 2025-03-18 | 20.26 | $20.70 | 753300 |
| 2025-03-17 | 20.25 | $20.63 | 974000 |
| 2025-03-14 | 20.25 | $20.39 | 594833 |
| 2025-03-13 | 20.30 | $20.20 | 916411 |
| 2025-03-12 | 20.41 | $20.03 | 1.3M |
| 2025-03-11 | 20.57 | $19.68 | 1.1M |
| 2025-03-10 | 20.84 | $19.95 | 768200 |
| 2025-03-07 | 21.09 | $20.56 | 1.4M |
| 2025-03-06 | 21.27 | $20.60 | 660800 |
| 2025-03-05 | 21.46 | $20.90 | 581817 |
| 2025-03-04 | 21.63 | $20.98 | 764002 |
| 2025-03-03 | 21.81 | $21.82 | 770000 |
| 2025-02-28 | 21.84 | $21.97 | 633900 |
| 2025-02-27 | 21.84 | $21.69 | 443923 |
| 2025-02-26 | 21.91 | $21.52 | 530200 |
| 2025-02-25 | 22.03 | $21.50 | 613300 |
| 2025-02-24 | 22.17 | $21.43 | 545000 |
| 2025-02-21 | 22.35 | $21.65 | 672300 |
| 2025-02-20 | 22.51 | $21.91 | 389248 |
| 2025-02-19 | 22.64 | $22.30 | 403741 |
| 2025-02-18 | 22.72 | $22.57 | 416300 |
| 2025-02-14 | 22.74 | $22.49 | 408800 |
| 2025-02-13 | 22.79 | $22.72 | 484900 |
| 2025-02-12 | 22.80 | $22.51 | 408011 |
| 2025-02-11 | 22.86 | $23.13 | 404600 |
| 2025-02-10 | 22.79 | $22.74 | 406800 |
| 2025-02-07 | 22.79 | $22.92 | 622300 |
| 2025-02-06 | 22.75 | $23.30 | 394918 |
| 2025-02-05 | 22.63 | $23.18 | 350400 |
| 2025-02-04 | 22.51 | $22.99 | 431217 |
| 2025-02-03 | 22.42 | $22.30 | 504400 |
| 2025-01-31 | 22.45 | $22.72 | 532800 |
| 2025-01-30 | 22.41 | $22.77 | 469234 |
| 2025-01-29 | 22.34 | $22.59 | 533902 |
| 2025-01-28 | 22.31 | $22.83 | 476600 |
| 2025-01-27 | 22.22 | $22.88 | 559600 |
| 2025-01-24 | 22.10 | $22.53 | 527000 |
| 2025-01-23 | 22.04 | $22.40 | 702348 |
| 2025-01-22 | 22.00 | $22.36 | 967925 |
| 2025-01-21 | 21.97 | $22.79 | 803008 |
| 2025-01-17 | 21.84 | $22.72 | 622300 |
| 2025-01-16 | 21.71 | $22.37 | 533800 |
| 2025-01-15 | 21.63 | $22.43 | 505139 |
| 2025-01-14 | 21.53 | $22.07 | 568700 |
| 2025-01-13 | 21.50 | $21.22 | 636307 |
| 2025-01-10 | 21.64 | $20.96 | 727840 |
| 2025-01-08 | 21.87 | $21.82 | 528900 |
| 2025-01-07 | 21.96 | $21.84 | 907800 |
| 2025-01-06 | 22.05 | $21.96 | 601707 |
| 2025-01-03 | 22.15 | $21.93 | 485600 |
| 2025-01-02 | 22.26 | $21.70 | 454400 |
| 2024-12-31 | 22.45 | $22.18 | 425546 |
| 2024-12-30 | 22.57 | $22.30 | 375300 |
| 2024-12-27 | 22.69 | $22.35 | 476700 |
| 2024-12-26 | 22.82 | $22.58 | 337700 |
| 2024-12-24 | 22.92 | $22.50 | 214932 |
| 2024-12-23 | 23.06 | $22.42 | 490000 |
| 2024-12-20 | 23.25 | $22.49 | 3.1M |
| 2024-12-19 | 23.44 | $22.13 | 856900 |
| 2024-12-18 | 23.75 | $22.19 | 1.1M |
| 2024-12-17 | 24.10 | $23.39 | 796640 |
| 2024-12-16 | 24.24 | $23.87 | 752600 |
| 2024-12-13 | 24.31 | $23.77 | 466904 |
| 2024-12-12 | 24.42 | $23.93 | 484200 |
| 2024-12-11 | 24.50 | $24.18 | 701700 |
| 2024-12-10 | 24.54 | $24.05 | 467311 |
| 2024-12-09 | 24.62 | $24.14 | 482300 |
| 2024-12-06 | 24.68 | $24.24 | 435727 |
| 2024-12-05 | 24.74 | $24.21 | 328400 |
| 2024-12-04 | 24.80 | $24.48 | 393618 |
| 2024-12-03 | 24.82 | $24.42 | 486700 |
| 2024-12-02 | 24.85 | $24.50 | 661946 |
| 2024-11-29 | 24.87 | $24.46 | 381910 |
| 2024-11-27 | 24.90 | $24.67 | 375300 |
| 2024-11-26 | 24.88 | $24.71 | 450621 |
| 2024-11-25 | 24.84 | $24.86 | 1.2M |
| 2024-11-22 | 24.77 | $24.83 | 729500 |
| 2024-11-21 | 24.69 | $24.20 | 686103 |
| 2024-11-20 | 24.72 | $24.11 | 428400 |
| 2024-11-19 | 24.77 | $24.07 | 659703 |
| 2024-11-18 | 24.84 | $24.30 | 395200 |
| 2024-11-15 | 24.86 | $24.49 | 636831 |
| 2024-11-14 | 24.85 | $24.52 | 518600 |
| 2024-11-13 | 24.82 | $24.78 | 790734 |
| 2024-11-12 | 24.72 | $24.98 | 765800 |
| 2024-11-11 | 24.56 | $25.18 | 1.4M |
| 2024-11-08 | 24.33 | $24.69 | 1.1M |
| 2024-11-07 | 24.16 | $24.65 | 1.3M |
| 2024-11-06 | 23.97 | $25.53 | 2.7M |
| 2024-11-05 | 23.55 | $23.31 | 431045 |
| 2024-11-04 | 23.54 | $22.99 | 422200 |
| 2024-11-01 | 23.58 | $23.31 | 420243 |
| 2024-10-31 | 23.57 | $23.20 | 382728 |
| 2024-10-30 | 23.56 | $23.64 | 487323 |
| 2024-10-29 | 23.47 | $23.53 | 342000 |
| 2024-10-28 | 23.37 | $23.58 | 401000 |
| 2024-10-25 | 23.24 | $22.99 | 400700 |
| 2024-10-24 | 23.22 | $23.45 | 490421 |
| 2024-10-23 | 23.09 | $23.30 | 488918 |
| 2024-10-22 | 22.96 | $23.11 | 516100 |
| 2024-10-21 | 22.86 | $22.77 | 868534 |
| 2024-10-18 | 22.80 | $23.28 | 757200 |
| 2024-10-17 | 22.62 | $23.30 | 769000 |
| 2024-10-16 | 22.41 | $23.30 | 702600 |
| 2024-10-15 | 22.15 | $23.05 | 770521 |
| 2024-10-14 | 21.91 | $22.67 | 385235 |
| 2024-10-11 | 21.71 | $22.28 | 581127 |
| 2024-10-10 | 21.55 | $21.61 | 379400 |
| 2024-10-09 | 21.51 | $21.66 | 600849 |
| 2024-10-08 | 21.46 | $21.27 | 499727 |
| 2024-10-07 | 21.47 | $21.40 | 431900 |
| 2024-10-04 | 21.45 | $21.51 | 468044 |
| 2024-10-03 | 21.41 | $21.15 | 576119 |
| 2024-10-02 | 21.44 | $21.00 | 390543 |
| 2024-10-01 | 21.50 | $21.22 | 675923 |
| 2024-09-30 | 21.52 | $21.54 | 421105 |
| 2024-09-27 | 21.48 | $21.16 | 512500 |
| 2024-09-26 | 21.50 | $21.32 | 803341 |
| 2024-09-25 | 21.50 | $21.16 | 604300 |
| 2024-09-24 | 21.53 | $21.51 | 886744 |
| 2024-09-23 | 21.48 | $21.56 | 496946 |
| 2024-09-20 | 21.41 | $21.60 | 2.5M |
| 2024-09-19 | 21.33 | $22.07 | 588903 |
| 2024-09-18 | 21.12 | $21.50 | 637300 |
| 2024-09-17 | 21.01 | $21.35 | 599000 |
| 2024-09-16 | 20.90 | $21.14 | 427304 |
| 2024-09-13 | 20.82 | $20.93 | 422300 |
| 2024-09-12 | 20.77 | $20.44 | 339300 |
| 2024-09-11 | 20.82 | $20.33 | 537648 |
| 2024-09-10 | 20.89 | $20.48 | 612941 |
| 2024-09-09 | 20.94 | $20.54 | 530737 |
| 2024-09-06 | 20.98 | $20.41 | 340700 |
| 2024-09-05 | 21.06 | $20.71 | 265808 |
| 2024-09-04 | 21.09 | $20.88 | 384300 |
| 2024-09-03 | 21.07 | $21.16 | 423100 |
| 2024-08-30 | 21.00 | $21.42 | 489300 |
| 2024-08-29 | 20.86 | $21.11 | 354505 |
| 2024-08-28 | 20.75 | $21.12 | 306900 |
| 2024-08-27 | 20.63 | $20.82 | 310600 |
| 2024-08-26 | 20.54 | $21.10 | 425029 |
| 2024-08-23 | 20.38 | $21.30 | 795200 |
| 2024-08-22 | 20.15 | $20.19 | 237315 |
| 2024-08-21 | 20.12 | $20.10 | 264600 |
| 2024-08-20 | 20.10 | $19.93 | 307045 |
| 2024-08-19 | 20.11 | $20.40 | 339323 |
| 2024-08-16 | 20.02 | $20.14 | 459600 |
| 2024-08-15 | 19.97 | $19.84 | 426401 |
| 2024-08-14 | 19.98 | $19.41 | 282600 |
| 2024-08-13 | 20.07 | $19.39 | 544600 |
| 2024-08-12 | 20.19 | $19.13 | 363322 |
| 2024-08-09 | 20.37 | $19.45 | 434300 |
| 2024-08-08 | 20.51 | $19.45 | 555608 |
| 2024-08-07 | 20.68 | $19.34 | 649500 |
| 2024-08-06 | 20.89 | $19.38 | 587300 |
| 2024-08-05 | 21.12 | $19.26 | 818300 |
| 2024-08-02 | 21.41 | $19.87 | 626400 |
| 2024-08-01 | 21.61 | $20.53 | 665300 |
| 2024-07-31 | 21.70 | $21.53 | 853914 |
| 2024-07-30 | 21.58 | $21.45 | 513700 |
| 2024-07-29 | 21.45 | $21.27 | 673400 |
| 2024-07-26 | 21.33 | $21.90 | 719500 |
| 2024-07-25 | 21.05 | $21.81 | 834700 |
| 2024-07-24 | 20.74 | $21.10 | 722324 |
| 2024-07-23 | 20.53 | $21.50 | 1.1M |
| 2024-07-22 | 20.18 | $21.21 | 446243 |
| 2024-07-19 | 19.84 | $20.75 | 573417 |
| 2024-07-18 | 19.53 | $20.73 | 675541 |
| 2024-07-17 | 19.17 | $21.28 | 965339 |
| 2024-07-16 | 18.63 | $20.51 | 1.1M |
| 2024-07-15 | 18.16 | $19.65 | 1.2M |
| 2024-07-12 | 17.80 | $18.81 | 718900 |
| 2024-07-11 | 17.55 | $18.87 | 744643 |
| 2024-07-10 | 17.26 | $17.90 | 384100 |
| 2024-07-09 | 17.11 | $17.50 | 405710 |
| 2024-07-08 | 17.03 | $17.13 | 356900 |
| 2024-07-05 | 17.02 | $17.05 | 298005 |
| 2024-07-03 | 17.01 | $17.30 | 248312 |
| 2024-07-02 | 16.96 | $17.63 | 510500 |
| 2024-07-01 | 16.83 | $17.47 | 525600 |
| 2024-06-28 | 16.71 | $17.58 | 1.1M |
| 2024-06-27 | 16.55 | $17.08 | 356600 |
| 2024-06-26 | 16.47 | $16.84 | 370603 |
| 2024-06-25 | 16.43 | $16.69 | 346700 |
| 2024-06-24 | 16.42 | $16.96 | 486500 |
| 2024-06-21 | 16.36 | $16.43 | 1.7M |
| 2024-06-20 | 16.39 | $16.49 | 390700 |
| 2024-06-18 | 16.43 | $16.51 | 337100 |
| 2024-06-17 | 16.46 | $16.41 | 344400 |
| 2024-06-14 | 16.53 | $16.26 | 329900 |
| 2024-06-13 | 16.64 | $16.66 | 390100 |
| 2024-06-12 | 16.68 | $16.85 | 432600 |
| 2024-06-11 | 16.70 | $16.35 | 447804 |
| 2024-06-10 | 16.83 | $16.48 | 487627 |
| 2024-06-07 | 16.95 | $16.74 | 403400 |
| 2024-06-06 | 17.04 | $16.86 | 414747 |
| 2024-06-05 | 17.12 | $16.81 | 482814 |
| 2024-06-04 | 17.22 | $16.73 | 364446 |
| 2024-06-03 | 17.37 | $17.03 | 297700 |
| 2024-05-31 | 17.47 | $17.38 | 464100 |
| 2024-05-30 | 17.52 | $17.26 | 401600 |
| 2024-05-29 | 17.60 | $16.97 | 332412 |
| 2024-05-28 | 17.76 | $17.21 | 423500 |
| 2024-05-24 | 17.89 | $17.65 | 283200 |
| 2024-05-23 | 17.95 | $17.52 | 411648 |
| 2024-05-22 | 18.05 | $18.00 | 465200 |
| 2024-05-21 | 18.07 | $18.18 | 271400 |
| 2024-05-20 | 18.05 | $18.17 | 460800 |
| 2024-05-17 | 18.03 | $18.43 | 331632 |
| 2024-05-16 | 17.95 | $18.38 | 486230 |
| 2024-05-15 | 17.87 | $18.31 | 337300 |
| 2024-05-14 | 17.79 | $18.11 | 263700 |
| 2024-05-13 | 17.75 | $17.93 | 315806 |
| 2024-05-10 | 17.73 | $17.94 | 337012 |
| 2024-05-09 | 17.71 | $18.08 | 362200 |
| 2024-05-08 | 17.66 | $17.91 | 235623 |
| 2024-05-07 | 17.64 | $17.83 | 228744 |
| 2024-05-06 | 17.64 | $17.96 | 274220 |
| 2024-05-03 | 17.61 | $17.98 | 315400 |
| 2024-05-02 | 17.57 | $17.70 | 318300 |
| 2024-05-01 | 17.59 | $17.33 | 363700 |
| 2024-04-30 | 17.69 | $17.09 | 416322 |
| 2024-04-29 | 17.86 | $17.51 | 404700 |
| 2024-04-26 | 17.97 | $17.50 | 460816 |
| 2024-04-25 | 18.11 | $17.85 | 571715 |
| 2024-04-24 | 18.19 | $18.23 | 694000 |
| 2024-04-23 | 18.20 | $18.81 | 372900 |
| 2024-04-22 | 18.10 | $18.49 | 314600 |
| 2024-04-19 | 18.05 | $18.40 | 534600 |
| 2024-04-18 | 18.01 | $17.69 | 436600 |
| 2024-04-17 | 18.12 | $17.46 | 339306 |
| 2024-04-16 | 18.30 | $17.49 | 312200 |
| 2024-04-15 | 18.50 | $17.81 | 414400 |
| 2024-04-12 | 18.66 | $18.13 | 312708 |
| 2024-04-11 | 18.79 | $18.17 | 353941 |
| 2024-04-10 | 18.93 | $18.14 | 475300 |
| 2024-04-09 | 19.09 | $19.48 | 183400 |
| 2024-04-08 | 19.00 | $19.20 | 216300 |
| 2024-04-05 | 18.95 | $18.95 | 412221 |
| 2024-04-04 | 18.95 | $18.96 | 546820 |
| 2024-04-03 | 18.95 | $18.79 | 351627 |
| 2024-04-02 | 18.98 | $18.97 | 522900 |
| 2024-04-01 | 18.98 | $19.29 | 569700 |
| 2024-03-28 | 18.91 | $19.46 | 672700 |
| 2024-03-27 | 18.79 | $19.34 | 362532 |
| 2024-03-26 | 18.68 | $18.48 | 259500 |
| 2024-03-25 | 18.73 | $18.65 | 234800 |
| 2024-03-22 | 18.76 | $18.66 | 354515 |
| 2024-03-21 | 18.79 | $19.06 | 401303 |
| 2024-03-20 | 18.74 | $18.84 | 415100 |
| 2024-03-19 | 18.73 | $18.15 | 619042 |
| 2024-03-18 | 18.86 | $18.13 | 549500 |
| 2024-03-15 | 19.02 | $18.41 | 1.4M |
| 2024-03-14 | 19.14 | $18.07 | 458114 |
| 2024-03-13 | 19.36 | $18.92 | 323500 |
| 2024-03-12 | 19.43 | $19.16 | 416100 |
| 2024-03-11 | 19.46 | $19.58 | 357121 |
| 2024-03-08 | 19.41 | $19.72 | 369837 |
| 2024-03-07 | 19.32 | $19.72 | 406415 |
| 2024-03-06 | 19.21 | $19.91 | 760400 |
| 2024-03-05 | 19.04 | $19.78 | 643100 |
| 2024-03-04 | 18.87 | $18.78 | 624407 |
| 2024-03-01 | 18.88 | $19.05 | 429900 |
| 2024-02-29 | 18.84 | $19.20 | 835407 |
| 2024-02-28 | 18.76 | $18.94 | 640022 |
| 2024-02-27 | 18.72 | $19.07 | 739318 |
| 2024-02-26 | 18.65 | $18.93 | 756017 |
| 2024-02-23 | 18.60 | $18.91 | 394000 |
| 2024-02-22 | 18.55 | $18.80 | 534500 |
| 2024-02-21 | 18.51 | $18.81 | 742600 |
| 2024-02-20 | 18.46 | $18.77 | 647149 |
| 2024-02-16 | 18.41 | $18.78 | 556347 |
| 2024-02-15 | 18.36 | $18.79 | 505400 |
| 2024-02-14 | 18.29 | $18.05 | 396300 |
| 2024-02-13 | 18.37 | $17.84 | 797943 |
| 2024-02-12 | 18.52 | $18.64 | 814717 |
| 2024-02-09 | 18.51 | $18.20 | 586700 |
| 2024-02-08 | 18.60 | $17.68 | 502500 |
| 2024-02-07 | 18.82 | $17.77 | 490212 |
| 2024-02-06 | 19.05 | $17.95 | 524500 |
| 2024-02-05 | 19.28 | $18.17 | 553900 |
| 2024-02-02 | 19.50 | $18.41 | 640600 |
| 2024-02-01 | 19.70 | $18.59 | 713428 |
| 2024-01-31 | 19.90 | $19.01 | 657738 |
| 2024-01-30 | 20.03 | $20.13 | 390914 |
| 2024-01-29 | 19.95 | $20.43 | 734411 |
| 2024-01-26 | 19.79 | $20.22 | 581405 |
| 2024-01-25 | 19.65 | $20.35 | 848800 |
| 2024-01-24 | 19.45 | $20.27 | 1.1M |
| 2024-01-23 | 19.24 | $19.20 | 429712 |
| 2024-01-22 | 19.22 | $19.54 | 703848 |
| 2024-01-19 | 19.12 | $18.92 | 380800 |
| 2024-01-18 | 19.13 | $18.49 | 397643 |
| 2024-01-17 | 19.24 | $18.39 | 458800 |
| 2024-01-16 | 19.38 | $18.52 | 444700 |
| 2024-01-12 | 19.51 | $18.69 | 350815 |
| 2024-01-11 | 19.63 | $18.77 | 468727 |
| 2024-01-10 | 19.74 | $18.95 | 257300 |
| 2024-01-09 | 19.83 | $19.02 | 366000 |
| 2024-01-08 | 19.92 | $19.32 | 393808 |
| 2024-01-05 | 19.95 | $19.08 | 450000 |
| 2024-01-04 | 20.04 | $18.90 | 488200 |
| 2024-01-03 | 20.16 | $19.03 | 621709 |
| 2024-01-02 | 20.28 | $19.78 | 563315 |
| 2023-12-29 | 20.25 | $19.84 | 399600 |
| 2023-12-28 | 20.20 | $20.31 | 373000 |
| 2023-12-27 | 20.03 | $20.38 | 426100 |
| 2023-12-26 | 19.81 | $20.28 | 342400 |
| 2023-12-22 | 19.58 | $19.88 | 398000 |
| 2023-12-21 | 19.38 | $19.81 | 334822 |
| 2023-12-20 | 19.15 | $19.55 | 829218 |
| 2023-12-19 | 18.94 | $19.85 | 767048 |
| 2023-12-18 | 18.63 | $19.54 | 697242 |
| 2023-12-15 | 18.33 | $19.37 | 2.9M |
| 2023-12-14 | 18.01 | $19.20 | 1.3M |
| 2023-12-13 | 17.67 | $18.86 | 827200 |
| 2023-12-12 | 17.34 | $17.52 | 580700 |
| 2023-12-11 | 17.24 | $17.70 | 470200 |
| 2023-12-08 | 17.08 | $17.79 | 500930 |
| 2023-12-07 | 16.87 | $17.72 | 459000 |
| 2023-12-06 | 16.64 | $17.13 | 504426 |
| 2023-12-05 | 16.50 | $17.02 | 374108 |
| 2023-12-04 | 16.35 | $16.98 | 446449 |
| 2023-12-01 | 16.19 | $16.76 | 562119 |
| 2023-11-30 | 16.05 | $15.99 | 442400 |
| 2023-11-29 | 16.05 | $16.18 | 470802 |
| 2023-11-28 | 16.01 | $16.01 | 389521 |
| 2023-11-27 | 16.00 | $15.99 | 277017 |
| 2023-11-24 | 15.98 | $16.16 | 133813 |
| 2023-11-22 | 15.93 | $16.20 | 298600 |
| 2023-11-21 | 15.86 | $16.16 | 482300 |
| 2023-11-20 | 15.79 | $16.43 | 381608 |
| 2023-11-17 | 15.65 | $16.51 | 702018 |
| 2023-11-16 | 15.47 | $16.41 | 337600 |
| 2023-11-15 | 15.28 | $16.63 | 561300 |
| 2023-11-14 | 15.01 | $16.32 | 646127 |
| 2023-11-13 | 14.78 | $15.19 | 761300 |
| 2023-11-10 | 14.74 | $14.85 | 452721 |
| 2023-11-09 | 14.77 | $14.84 | 632006 |
| 2023-11-08 | 14.81 | $15.10 | 404100 |
| 2023-11-07 | 14.81 | $15.42 | 434311 |
| 2023-11-06 | 14.74 | $15.54 | 440621 |
| 2023-11-03 | 14.64 | $15.71 | 573038 |
| 2023-11-02 | 14.49 | $15.14 | 536800 |
| 2023-11-01 | 14.44 | $14.44 | 411700 |
| 2023-10-31 | 14.53 | $14.21 | 387400 |
| 2023-10-30 | 14.70 | $14.40 | 601100 |
| 2023-10-27 | 14.85 | $14.21 | 523000 |
| 2023-10-26 | 15.07 | $14.62 | 667400 |
| 2023-10-25 | 15.25 | $14.10 | 1.1M |
| 2023-10-24 | 15.57 | $14.48 | 687158 |
| 2023-10-23 | 15.86 | $15.35 | 624326 |
| 2023-10-20 | 16.02 | $15.47 | 870700 |
| 2023-10-19 | 16.18 | $15.99 | 594600 |
| 2023-10-18 | 16.26 | $16.16 | 446600 |
| 2023-10-17 | 16.31 | $16.56 | 966800 |
| 2023-10-16 | 16.30 | $16.32 | 519100 |
| 2023-10-13 | 16.33 | $16.08 | 496400 |
| 2023-10-12 | 16.43 | $16.40 | 382822 |
| 2023-10-11 | 16.47 | $16.72 | 392229 |
| 2023-10-10 | 16.45 | $16.77 | 379528 |
| 2023-10-09 | 16.42 | $16.67 | 350900 |
| 2023-10-06 | 16.42 | $16.77 | 415900 |
| 2023-10-05 | 16.39 | $16.72 | 582600 |
| 2023-10-04 | 16.36 | $16.46 | 425000 |
| 2023-10-03 | 16.40 | $16.34 | 443400 |
| 2023-10-02 | 16.46 | $16.56 | 615413 |
| 2023-09-29 | 16.50 | $16.96 | 643763 |
| 2023-09-28 | 16.45 | $16.50 | 780400 |
| 2023-09-27 | 16.50 | $16.29 | 589505 |
| 2023-09-26 | 16.61 | $16.37 | 589243 |
| 2023-09-25 | 16.71 | $16.68 | 459800 |
| 2023-09-22 | 16.78 | $16.45 | 367200 |
| 2023-09-21 | 16.90 | $16.51 | 352400 |
| 2023-09-20 | 17.03 | $16.77 | 302300 |
| 2023-09-19 | 17.14 | $17.01 | 392800 |
| 2023-09-18 | 17.21 | $17.13 | 437337 |
| 2023-09-15 | 17.26 | $17.52 | 2.4M |
| 2023-09-14 | 17.25 | $17.66 | 698100 |
| 2023-09-13 | 17.21 | $17.31 | 461311 |
| 2023-09-12 | 17.24 | $17.24 | 393500 |
| 2023-09-11 | 17.29 | $17.15 | 405005 |
| 2023-09-08 | 17.37 | $17.17 | 374312 |
| 2023-09-07 | 17.46 | $17.07 | 539105 |
| 2023-09-06 | 17.59 | $17.19 | 440600 |
| 2023-09-05 | 17.71 | $17.53 | 533400 |
| 2023-09-01 | 17.79 | $18.36 | 379018 |
| 2023-08-31 | 17.70 | $17.82 | 469300 |
| 2023-08-30 | 17.72 | $17.75 | 256843 |
| 2023-08-29 | 17.76 | $17.76 | 224406 |
| 2023-08-28 | 17.80 | $17.58 | 276400 |
| 2023-08-25 | 17.89 | $17.42 | 280419 |
| 2023-08-24 | 18.03 | $17.57 | 375200 |
| 2023-08-23 | 18.16 | $17.38 | 288938 |
| 2023-08-22 | 18.36 | $17.16 | 365100 |
| 2023-08-21 | 18.63 | $17.71 | 344249 |
| 2023-08-18 | 18.84 | $18.07 | 461000 |
| 2023-08-17 | 19.00 | $18.12 | 372507 |
| 2023-08-16 | 19.17 | $18.05 | 362700 |
| 2023-08-15 | 19.39 | $18.20 | 409400 |
| 2023-08-14 | 19.60 | $18.83 | 360000 |
| 2023-08-11 | 19.72 | $19.21 | 341103 |
| 2023-08-10 | 19.78 | $19.18 | 372300 |
| 2023-08-09 | 19.84 | $19.25 | 345744 |
| 2023-08-08 | 19.90 | $19.46 | 446900 |
| 2023-08-07 | 19.92 | $19.70 | 300842 |
| 2023-08-04 | 19.89 | $19.52 | 328533 |
| 2023-08-03 | 19.89 | $19.69 | 345644 |
| 2023-08-02 | 19.85 | $19.70 | 460500 |
| 2023-08-01 | 19.79 | $19.87 | 537000 |
| 2023-07-31 | 19.69 | $20.19 | 615294 |
| 2023-07-28 | 19.50 | $19.84 | 374700 |
| 2023-07-27 | 19.35 | $19.61 | 710832 |
| 2023-07-26 | 19.21 | $19.85 | 634200 |
| 2023-07-25 | 19.00 | $19.35 | 522506 |
| 2023-07-24 | 18.86 | $19.74 | 632800 |
| 2023-07-21 | 18.61 | $19.23 | 381012 |
| 2023-07-20 | 18.43 | $19.42 | 447543 |
| 2023-07-19 | 18.17 | $19.49 | 620633 |
| 2023-07-18 | 17.86 | $18.80 | 505317 |
| 2023-07-17 | 17.64 | $18.05 | 477300 |
| 2023-07-14 | 17.54 | $17.52 | 395440 |
| 2023-07-13 | 17.54 | $17.93 | 504000 |
| 2023-07-12 | 17.45 | $17.64 | 498300 |
| 2023-07-11 | 17.41 | $17.38 | 391800 |
| 2023-07-10 | 17.42 | $17.20 | 555213 |
| 2023-07-07 | 17.46 | $17.21 | 385328 |
| 2023-07-06 | 17.51 | $16.79 | 583206 |
| 2023-07-05 | 17.66 | $17.34 | 553601 |
| 2023-07-03 | 17.71 | $17.61 | 206732 |
| 2023-06-30 | 17.71 | $17.25 | 383282 |
| 2023-06-29 | 17.79 | $17.64 | 405536 |
| 2023-06-28 | 17.80 | $17.14 | 535119 |
| 2023-06-27 | 17.91 | $17.49 | 531300 |
| 2023-06-26 | 17.97 | $17.25 | 465100 |
| 2023-06-23 | 18.08 | $17.12 | 1.3M |
| 2023-06-22 | 18.24 | $17.48 | 743317 |
| 2023-06-21 | 18.34 | $17.85 | 442100 |
| 2023-06-20 | 18.38 | $18.12 | 588500 |
| 2023-06-16 | 18.36 | $18.28 | 1.6M |
| 2023-06-15 | 18.31 | $18.47 | 537929 |
| 2023-06-14 | 18.20 | $18.02 | 575400 |
| 2023-06-13 | 18.17 | $18.65 | 591990 |
| 2023-06-12 | 17.99 | $18.25 | 566200 |
| 2023-06-09 | 17.87 | $18.40 | 380304 |
| 2023-06-08 | 17.69 | $18.62 | 543000 |
| 2023-06-07 | 17.43 | $18.88 | 825243 |
| 2023-06-06 | 17.08 | $18.25 | 645600 |
| 2023-06-05 | 16.80 | $17.18 | 648019 |
| 2023-06-02 | 16.70 | $17.88 | 744308 |
| 2023-06-01 | 16.43 | $16.71 | 440900 |
| 2023-05-31 | 16.37 | $16.27 | 666630 |
| 2023-05-30 | 16.40 | $16.92 | 470238 |
| 2023-05-26 | 16.28 | $16.94 | 320500 |
| 2023-05-25 | 16.15 | $16.72 | 382434 |
| 2023-05-24 | 16.04 | $16.81 | 296400 |
| 2023-05-23 | 15.90 | $17.06 | 412400 |
| 2023-05-22 | 15.68 | $16.77 | 360200 |
| 2023-05-19 | 15.49 | $16.19 | 794943 |
| 2023-05-18 | 15.40 | $16.49 | 486600 |
| 2023-05-17 | 15.23 | $16.49 | 607000 |
| 2023-05-16 | 15.03 | $15.25 | 454400 |
| 2023-05-15 | 15.07 | $15.60 | 708748 |
| 2023-05-12 | 15.05 | $15.14 | 809700 |
| 2023-05-11 | 15.12 | $14.95 | 790643 |
| 2023-05-10 | 15.25 | $15.18 | 502600 |
| 2023-05-09 | 15.36 | $15.09 | 709717 |
| 2023-05-08 | 15.51 | $15.56 | 761500 |
| 2023-05-05 | 15.59 | $16.01 | 780800 |
| 2023-05-04 | 15.59 | $15.70 | 794337 |
| 2023-05-03 | 15.66 | $15.77 | 1.1M |
| 2023-05-02 | 15.74 | $15.53 | 839500 |
| 2023-05-01 | 15.88 | $16.41 | 543900 |
| 2023-04-28 | 15.86 | $16.71 | 637622 |
| 2023-04-27 | 15.78 | $16.22 | 723102 |
| 2023-04-26 | 15.80 | $15.69 | 697100 |
| 2023-04-25 | 15.93 | $15.47 | 1.0M |
| 2023-04-24 | 16.15 | $16.45 | 545300 |
| 2023-04-21 | 16.19 | $16.54 | 391447 |
| 2023-04-20 | 16.23 | $16.62 | 547200 |
| 2023-04-19 | 16.26 | $16.79 | 782419 |
| 2023-04-18 | 16.27 | $16.23 | 617422 |
| 2023-04-17 | 16.40 | $16.97 | 642000 |
| 2023-04-14 | 16.41 | $16.58 | 591648 |
| 2023-04-13 | 16.50 | $17.05 | 398648 |
| 2023-04-12 | 16.52 | $16.71 | 295617 |
| 2023-04-11 | 16.62 | $17.02 | 358600 |
| 2023-04-10 | 16.68 | $17.12 | 664802 |
| 2023-04-06 | 16.74 | $17.01 | 514538 |
| 2023-04-05 | 16.83 | $16.63 | 636500 |
| 2023-04-04 | 17.03 | $16.87 | 879210 |
| 2023-04-03 | 17.21 | $17.34 | 479236 |
| 2023-03-31 | 17.33 | $17.49 | 556746 |
| 2023-03-30 | 17.45 | $17.29 | 404100 |
| 2023-03-29 | 17.64 | $17.88 | 444000 |
| 2023-03-28 | 17.74 | $17.70 | 579800 |
| 2023-03-27 | 17.90 | $17.93 | 449900 |
| 2023-03-24 | 18.05 | $17.90 | 725700 |
| 2023-03-23 | 18.24 | $17.23 | 666500 |
| 2023-03-22 | 18.60 | $18.07 | 703926 |
| 2023-03-21 | 18.86 | $19.08 | 1.1M |
| 2023-03-20 | 18.94 | $18.11 | 1.1M |
| 2023-03-17 | 19.26 | $18.09 | 2.5M |
| 2023-03-16 | 19.63 | $19.30 | 1.3M |
| 2023-03-15 | 19.82 | $18.73 | 1.2M |
| 2023-03-14 | 20.16 | $18.94 | 1.6M |
| 2023-03-13 | 20.51 | $18.96 | 1.7M |
| 2023-03-10 | 20.93 | $19.46 | 922049 |
| 2023-03-09 | 21.30 | $19.59 | 520203 |
| 2023-03-08 | 21.72 | $21.02 | 401308 |
| 2023-03-07 | 21.90 | $21.01 | 466500 |
| 2023-03-06 | 22.11 | $21.51 | 524700 |
| 2023-03-03 | 22.25 | $21.88 | 335646 |
| 2023-03-02 | 22.34 | $21.69 | 311800 |
| 2023-03-01 | 22.48 | $22.13 | 324000 |
| 2023-02-28 | 22.56 | $22.23 | 343700 |
| 2023-02-27 | 22.62 | $22.38 | 203600 |
| 2023-02-24 | 22.66 | $22.40 | 368825 |
| 2023-02-23 | 22.70 | $22.58 | 359500 |
| 2023-02-22 | 22.72 | $22.14 | 638927 |
| 2023-02-21 | 22.82 | $22.23 | 319525 |
| 2023-02-17 | 22.92 | $22.66 | 383746 |
| 2023-02-16 | 22.95 | $22.60 | 348400 |
| 2023-02-15 | 22.99 | $23.22 | 346300 |
| 2023-02-14 | 22.91 | $22.71 | 296700 |
| 2023-02-13 | 22.92 | $22.79 | 288500 |
| 2023-02-10 | 22.91 | $22.47 | 403600 |
| 2023-02-09 | 22.96 | $22.74 | 324300 |
| 2023-02-08 | 22.97 | $23.29 | 376800 |
| 2023-02-07 | 22.86 | $23.52 | 414439 |
| 2023-02-06 | 22.68 | $23.13 | 379700 |
| 2023-02-03 | 22.55 | $23.51 | 627247 |
| 2023-02-02 | 22.32 | $23.20 | 530503 |
| 2023-02-01 | 22.11 | $22.56 | 681340 |
| 2023-01-31 | 22.01 | $22.31 | 588900 |
| 2023-01-30 | 21.95 | $21.53 | 387900 |
| 2023-01-27 | 22.03 | $21.85 | 337736 |
| 2023-01-26 | 22.07 | $21.55 | 438400 |
| 2023-01-25 | 22.17 | $21.65 | 619200 |
| 2023-01-24 | 22.27 | $20.91 | 1.1M |
| 2023-01-23 | 22.54 | $23.00 | 420433 |
| 2023-01-20 | 22.41 | $22.87 | 634300 |
| 2023-01-19 | 22.28 | $22.21 | 501500 |
| 2023-01-18 | 22.28 | $22.28 | 733020 |
| 2023-01-17 | 22.25 | $23.05 | 448900 |
| 2023-01-13 | 22.06 | $22.87 | 366427 |
| 2023-01-12 | 21.88 | $22.83 | 436812 |
| 2023-01-11 | 21.67 | $22.36 | 336500 |
| 2023-01-10 | 21.53 | $22.24 | 464102 |
| 2023-01-09 | 21.39 | $21.99 | 384800 |
| 2023-01-06 | 21.29 | $22.22 | 396700 |
| 2023-01-05 | 21.12 | $21.59 | 514324 |
| 2023-01-04 | 21.06 | $21.64 | 588147 |
| 2023-01-03 | 20.98 | $21.57 | 462718 |
| 2022-12-30 | 20.90 | $21.58 | 405237 |
| 2022-12-29 | 20.81 | $21.73 | 383300 |
| 2022-12-28 | 20.68 | $21.34 | 468024 |
| 2022-12-27 | 20.62 | $21.46 | 423212 |
| 2022-12-23 | 20.52 | $21.49 | 451700 |
| 2022-12-22 | 20.41 | $21.26 | 757900 |
| 2022-12-21 | 20.33 | $21.12 | 641400 |
| 2022-12-20 | 20.27 | $20.42 | 543539 |
| 2022-12-19 | 20.36 | $20.07 | 657427 |
| 2022-12-16 | 20.54 | $19.99 | 2.1M |
| 2022-12-15 | 20.77 | $19.73 | 817322 |
| 2022-12-14 | 21.10 | $20.25 | 721900 |
| 2022-12-13 | 21.38 | $20.72 | 936400 |
| 2022-12-12 | 21.61 | $21.02 | 616947 |
| 2022-12-09 | 21.82 | $21.19 | 872046 |
| 2022-12-08 | 22.03 | $21.15 | 422600 |
| 2022-12-07 | 22.28 | $21.28 | 375702 |
| 2022-12-06 | 22.55 | $21.24 | 419400 |
| 2022-12-05 | 22.88 | $21.33 | 739600 |
| 2022-12-02 | 23.24 | $22.76 | 392400 |
| 2022-12-01 | 23.35 | $23.06 | 386146 |
| 2022-11-30 | 23.43 | $23.21 | 570800 |
| 2022-11-29 | 23.48 | $23.06 | 351749 |
| 2022-11-28 | 23.58 | $23.03 | 472000 |
| 2022-11-25 | 23.69 | $23.52 | 179100 |
| 2022-11-23 | 23.73 | $23.32 | 311200 |
| 2022-11-22 | 23.80 | $23.60 | 486612 |
| 2022-11-21 | 23.84 | $23.59 | 406510 |
| 2022-11-18 | 23.87 | $23.52 | 429600 |
| 2022-11-17 | 23.93 | $23.42 | 311905 |
| 2022-11-16 | 24.02 | $23.84 | 291434 |
| 2022-11-15 | 24.03 | $24.21 | 378700 |
| 2022-11-14 | 23.97 | $24.16 | 431400 |
| 2022-11-11 | 23.90 | $24.31 | 363300 |
| 2022-11-10 | 23.79 | $24.45 | 526218 |
| 2022-11-09 | 23.63 | $23.50 | 345700 |
| 2022-11-08 | 23.64 | $23.62 | 335900 |
| 2022-11-07 | 23.64 | $23.78 | 386900 |
| 2022-11-04 | 23.59 | $23.92 | 467400 |
| 2022-11-03 | 23.51 | $23.00 | 419900 |
| 2022-11-02 | 23.61 | $23.43 | 576580 |
| 2022-11-01 | 23.63 | $23.65 | 533500 |
| 2022-10-31 | 23.62 | $23.87 | 550100 |
| 2022-10-28 | 23.55 | $23.73 | 601751 |
| 2022-10-27 | 23.49 | $23.25 | 548533 |
| 2022-10-26 | 23.54 | $22.79 | 607000 |
| 2022-10-25 | 23.68 | $23.33 | 895600 |
| 2022-10-24 | 23.73 | $24.20 | 457603 |
| 2022-10-21 | 23.60 | $23.96 | 570423 |
| 2022-10-20 | 23.51 | $23.35 | 466239 |
| 2022-10-19 | 23.53 | $24.19 | 501200 |
| 2022-10-18 | 23.37 | $24.35 | 551200 |
| 2022-10-17 | 23.15 | $24.26 | 638200 |
| 2022-10-14 | 22.92 | $23.88 | 621900 |
| 2022-10-13 | 22.73 | $23.88 | 608921 |
| 2022-10-12 | 22.51 | $22.85 | 593324 |
| 2022-10-11 | 22.47 | $22.75 | 865500 |
| 2022-10-10 | 22.45 | $22.25 | 386200 |
| 2022-10-07 | 22.53 | $22.34 | 493749 |
| 2022-10-06 | 22.61 | $22.86 | 380000 |
| 2022-10-05 | 22.60 | $23.13 | 506936 |
| 2022-10-04 | 22.53 | $23.25 | 635000 |
| 2022-10-03 | 22.43 | $22.15 | 519512 |
| 2022-09-30 | 22.54 | $21.79 | 594344 |
| 2022-09-29 | 22.75 | $21.98 | 523800 |
| 2022-09-28 | 22.95 | $22.55 | 599100 |
| 2022-09-27 | 23.07 | $22.33 | 427131 |
| 2022-09-26 | 23.26 | $22.59 | 345400 |
| 2022-09-23 | 23.42 | $22.80 | 442600 |
| 2022-09-22 | 23.57 | $23.15 | 458432 |
| 2022-09-21 | 23.66 | $23.70 | 472623 |
| 2022-09-20 | 23.66 | $23.93 | 421432 |
| 2022-09-19 | 23.60 | $23.91 | 522732 |
| 2022-09-16 | 23.55 | $23.62 | 1.8M |
| 2022-09-15 | 23.54 | $23.47 | 547617 |
| 2022-09-14 | 23.57 | $23.15 | 499703 |
| 2022-09-13 | 23.66 | $23.09 | 577400 |
| 2022-09-12 | 23.79 | $23.94 | 485300 |
| 2022-09-09 | 23.76 | $23.84 | 365004 |
| 2022-09-08 | 23.74 | $23.48 | 410830 |
| 2022-09-07 | 23.80 | $23.03 | 489700 |
| 2022-09-06 | 23.96 | $22.75 | 604900 |
| 2022-09-02 | 24.20 | $23.49 | 567900 |
| 2022-09-01 | 24.33 | $23.49 | 544300 |
| 2022-08-31 | 24.47 | $23.59 | 381300 |
| 2022-08-30 | 24.62 | $23.76 | 433832 |
| 2022-08-29 | 24.75 | $23.69 | 416217 |
| 2022-08-26 | 24.92 | $24.28 | 577700 |
| 2022-08-25 | 24.98 | $24.60 | 502600 |
| 2022-08-24 | 24.98 | $24.06 | 411340 |
| 2022-08-23 | 25.09 | $24.20 | 381642 |
| 2022-08-22 | 25.18 | $24.39 | 535400 |
| 2022-08-19 | 25.25 | $25.03 | 984900 |
| 2022-08-18 | 25.18 | $25.62 | 318100 |
| 2022-08-17 | 24.98 | $25.38 | 339239 |
| 2022-08-16 | 24.79 | $25.63 | 353600 |
| 2022-08-15 | 24.50 | $25.28 | 385214 |
| 2022-08-12 | 24.25 | $25.05 | 336400 |
| 2022-08-11 | 23.99 | $24.75 | 371200 |
| 2022-08-10 | 23.75 | $24.29 | 557007 |
| 2022-08-09 | 23.57 | $24.00 | 633900 |
| 2022-08-08 | 23.42 | $23.76 | 498800 |
| 2022-08-05 | 23.28 | $23.71 | 392811 |
| 2022-08-04 | 23.14 | $23.58 | 529800 |
| 2022-08-03 | 23.00 | $23.72 | 375200 |
| 2022-08-02 | 22.80 | $23.35 | 434925 |
| 2022-08-01 | 22.65 | $23.86 | 669844 |
| 2022-07-29 | 22.36 | $23.75 | 665700 |
| 2022-07-28 | 22.05 | $23.37 | 819126 |
| 2022-07-27 | 21.77 | $23.08 | 755900 |
| 2022-07-26 | 21.51 | $22.42 | 762600 |
| 2022-07-25 | 21.35 | $22.47 | 738644 |
| 2022-07-22 | 21.15 | $22.30 | 1.1M |
| 2022-07-21 | 20.95 | $22.14 | 1.0M |
| 2022-07-20 | 20.76 | $22.11 | 674149 |
| 2022-07-19 | 20.56 | $21.77 | 574000 |
| 2022-07-18 | 20.39 | $21.00 | 556200 |
| 2022-07-15 | 20.37 | $20.89 | 591017 |
| 2022-07-14 | 20.37 | $20.09 | 484333 |
| 2022-07-13 | 20.54 | $20.52 | 473223 |
| 2022-07-12 | 20.66 | $20.84 | 451240 |
| 2022-07-11 | 20.73 | $20.74 | 732200 |
| 2022-07-08 | 20.85 | $21.07 | 1.1M |
| 2022-07-07 | 20.92 | $21.22 | 475100 |
| 2022-07-06 | 20.97 | $21.15 | 813412 |
| 2022-07-05 | 21.05 | $21.33 | 1.4M |
| 2022-07-01 | 21.12 | $21.44 | 894200 |
| 2022-06-30 | 21.18 | $21.26 | 1.1M |
| 2022-06-29 | 21.29 | $21.30 | 990300 |
| 2022-06-28 | 21.42 | $21.39 | 753300 |
| 2022-06-27 | 21.55 | $21.63 | 800100 |
| 2022-06-24 | 21.67 | $21.57 | 1.4M |
| 2022-06-23 | 21.82 | $21.12 | 724730 |
| 2022-06-22 | 22.10 | $21.59 | 874000 |
| 2022-06-21 | 22.32 | $21.65 | 840100 |
| 2022-06-17 | 22.58 | $21.30 | 2.0M |
| 2022-06-16 | 22.96 | $21.48 | 801900 |
| 2022-06-15 | 23.37 | $22.23 | 756900 |
| 2022-06-14 | 23.69 | $22.06 | 569546 |
| 2022-06-13 | 24.10 | $22.37 | 785200 |
| 2022-06-10 | 24.51 | $22.82 | 781500 |
| 2022-06-09 | 24.89 | $23.67 | 774103 |
| 2022-06-08 | 25.16 | $24.59 | 549700 |
| 2022-06-07 | 25.28 | $25.29 | 381100 |
| 2022-06-06 | 25.27 | $25.41 | 367200 |
| 2022-06-03 | 25.23 | $25.42 | 372900 |
| 2022-06-02 | 25.18 | $25.71 | 386500 |
| 2022-06-01 | 25.06 | $25.22 | 483100 |
| 2022-05-31 | 25.03 | $25.71 | 478400 |
| 2022-05-27 | 24.88 | $25.87 | 371700 |
| 2022-05-26 | 24.68 | $25.52 | 519520 |
| 2022-05-25 | 24.53 | $25.06 | 553400 |
| 2022-05-24 | 24.45 | $24.96 | 463300 |
| 2022-05-23 | 24.37 | $25.13 | 507118 |
| 2022-05-20 | 24.26 | $24.65 | 870406 |
| 2022-05-19 | 24.22 | $24.38 | 933400 |
| 2022-05-18 | 24.24 | $24.83 | 1.1M |
| 2022-05-17 | 24.18 | $24.86 | 565200 |
| 2022-05-16 | 24.09 | $24.19 | 645200 |
| 2022-05-13 | 24.14 | $24.41 | 735931 |
| 2022-05-12 | 24.16 | $24.25 | 843900 |
| 2022-05-11 | 24.21 | $24.17 | 842904 |
| 2022-05-10 | 24.29 | $24.18 | 1.0M |
| 2022-05-09 | 24.39 | $24.76 | 1.0M |
| 2022-05-06 | 24.39 | $24.94 | 858037 |
| 2022-05-05 | 24.35 | $25.03 | 945702 |
| 2022-05-04 | 24.29 | $25.14 | 798600 |
| 2022-05-03 | 24.20 | $24.40 | 852616 |
| 2022-05-02 | 24.26 | $23.97 | 987239 |
| 2022-04-29 | 24.42 | $23.87 | 846316 |
| 2022-04-28 | 24.64 | $24.76 | 816424 |
| 2022-04-27 | 24.71 | $24.62 | 839000 |
| 2022-04-26 | 24.82 | $24.52 | 1.2M |
| 2022-04-25 | 24.97 | $24.99 | 561644 |
| 2022-04-22 | 25.06 | $25.12 | 635307 |
| 2022-04-21 | 25.14 | $25.49 | 2.4M |
| 2022-04-20 | 25.16 | $25.70 | 627100 |
| 2022-04-19 | 25.14 | $25.86 | 743000 |
| 2022-04-18 | 25.08 | $25.07 | 917100 |
| 2022-04-14 | 25.20 | $24.88 | 551619 |
| 2022-04-13 | 25.37 | $25.30 | 565934 |
| 2022-04-12 | 25.49 | $25.01 | 1.1M |
| 2022-04-11 | 25.70 | $25.17 | 956702 |
| 2022-04-08 | 25.91 | $25.44 | 6.4M |
| 2022-04-07 | 26.10 | $25.39 | 1.2M |
| 2022-04-06 | 26.34 | $25.97 | 1.3M |
| 2022-04-05 | 26.50 | $26.15 | 1.3M |
| 2022-04-04 | 26.64 | $26.39 | 2.7M |
| 2022-04-01 | 26.77 | $25.89 | 683215 |
| 2022-03-31 | 27.02 | $26.22 | 863000 |
| 2022-03-30 | 27.25 | $27.00 | 464900 |
| 2022-03-29 | 27.36 | $27.66 | 631400 |
| 2022-03-28 | 27.34 | $27.15 | 481700 |
| 2022-03-25 | 27.43 | $27.44 | 701700 |
| 2022-03-24 | 27.48 | $26.68 | 315129 |
| 2022-03-23 | 27.70 | $26.78 | 585000 |
| 2022-03-22 | 27.93 | $27.81 | 903100 |
| 2022-03-21 | 27.99 | $27.90 | 696040 |
| 2022-03-18 | 28.03 | $28.32 | 1.7M |
| 2022-03-17 | 28.00 | $28.34 | 364512 |
| 2022-03-16 | 27.96 | $28.64 | 636906 |
| 2022-03-15 | 27.85 | $28.14 | 434800 |
| 2022-03-14 | 27.83 | $28.32 | 542700 |
| 2022-03-11 | 27.78 | $28.50 | 553940 |
| 2022-03-10 | 27.68 | $27.94 | 413800 |
| 2022-03-09 | 27.68 | $27.65 | 294906 |
| 2022-03-08 | 27.75 | $27.35 | 534900 |
| 2022-03-07 | 27.89 | $27.14 | 552244 |
| 2022-03-04 | 28.11 | $27.71 | 429200 |
| 2022-03-03 | 28.24 | $28.72 | 457818 |
| 2022-03-02 | 28.19 | $28.65 | 436400 |
| 2022-03-01 | 28.14 | $27.69 | 1.2M |
| 2022-02-28 | 28.29 | $28.52 | 782600 |
| 2022-02-25 | 28.29 | $28.61 | 562700 |
| 2022-02-24 | 28.27 | $27.58 | 618931 |
| 2022-02-23 | 28.47 | $28.12 | 639545 |
| 2022-02-22 | 28.60 | $28.46 | 455211 |
| 2022-02-18 | 28.67 | $28.77 | 421700 |
| 2022-02-17 | 28.69 | $28.37 | 382924 |
| 2022-02-16 | 28.80 | $29.21 | 296735 |
| 2022-02-15 | 28.76 | $29.24 | 388800 |
| 2022-02-14 | 28.70 | $28.68 | 391400 |
| 2022-02-11 | 28.76 | $28.82 | 354437 |
| 2022-02-10 | 28.79 | $28.95 | 464601 |
| 2022-02-09 | 28.81 | $29.02 | 342700 |
| 2022-02-08 | 28.82 | $29.50 | 756209 |
| 2022-02-07 | 28.73 | $28.79 | 518800 |
| 2022-02-04 | 28.78 | $28.76 | 389415 |
| 2022-02-03 | 28.85 | $28.43 | 543900 |
| 2022-02-02 | 29.00 | $28.46 | 436521 |
| 2022-02-01 | 29.17 | $28.63 | 415500 |
| 2022-01-31 | 29.34 | $28.60 | 805826 |
| 2022-01-28 | 29.54 | $28.45 | 678816 |
| 2022-01-27 | 29.81 | $28.53 | 684328 |
| 2022-01-26 | 30.11 | $29.23 | 740400 |
| 2022-01-25 | 30.30 | $29.48 | 729800 |
| 2022-01-24 | 30.48 | $29.70 | 558028 |
| 2022-01-21 | 30.63 | $29.13 | 572528 |
| 2022-01-20 | 30.93 | $29.44 | 472400 |
| 2022-01-19 | 31.22 | $30.32 | 413333 |
| 2022-01-18 | 31.36 | $31.13 | 570700 |
| 2022-01-14 | 31.35 | $31.91 | 515900 |
| 2022-01-13 | 31.17 | $31.42 | 604321 |
| 2022-01-12 | 31.06 | $31.36 | 569800 |
| 2022-01-11 | 30.94 | $31.49 | 498200 |
| 2022-01-10 | 30.78 | $31.71 | 720006 |
| 2022-01-07 | 30.54 | $32.08 | 684100 |
| 2022-01-06 | 30.18 | $31.59 | 858800 |
| 2022-01-05 | 29.87 | $30.62 | 460328 |
| 2022-01-04 | 29.71 | $30.88 | 489932 |
| 2022-01-03 | 29.47 | $30.21 | 587442 |
| 2021-12-31 | 29.34 | $29.58 | 442900 |
| 2021-12-30 | 29.32 | $29.77 | 490205 |
| 2021-12-29 | 29.26 | $29.88 | 453244 |
| 2021-12-28 | 29.16 | $29.79 | 388737 |
| 2021-12-27 | 29.07 | $29.69 | 470642 |
| 2021-12-23 | 28.99 | $29.25 | 525412 |
| 2021-12-22 | 29.00 | $29.15 | 674727 |
| 2021-12-21 | 29.03 | $28.74 | 582400 |
| 2021-12-20 | 29.15 | $28.34 | 770100 |
| 2021-12-17 | 29.38 | $28.62 | 4.8M |
| 2021-12-16 | 29.59 | $29.46 | 856322 |
| 2021-12-15 | 29.66 | $29.46 | 1.6M |
| 2021-12-14 | 29.75 | $29.70 | 852200 |
| 2021-12-13 | 29.79 | $29.69 | 568606 |
| 2021-12-10 | 29.85 | $30.07 | 443909 |
| 2021-12-09 | 29.85 | $29.98 | 589848 |
| 2021-12-08 | 29.86 | $29.84 | 803800 |
| 2021-12-07 | 29.90 | $29.92 | 728500 |
| 2021-12-06 | 29.94 | $30.46 | 865300 |
| 2021-12-03 | 29.87 | $29.81 | 598748 |
| 2021-12-02 | 29.93 | $29.83 | 569613 |
| 2021-12-01 | 29.99 | $28.72 | 623229 |
| 2021-11-30 | 30.31 | $29.11 | 628406 |
| 2021-11-29 | 30.59 | $29.33 | 585319 |
| 2021-11-26 | 30.87 | $29.17 | 463300 |
| 2021-11-24 | 31.23 | $30.28 | 400500 |
| 2021-11-23 | 31.42 | $30.47 | 593635 |
| 2021-11-22 | 31.59 | $30.59 | 968717 |
| 2021-11-19 | 31.76 | $29.85 | 1.3M |
| 2021-11-18 | 32.12 | $31.48 | 396112 |
| 2021-11-17 | 32.18 | $31.73 | 342600 |
| 2021-11-16 | 32.20 | $31.83 | 332428 |
| 2021-11-15 | 32.20 | $32.27 | 337836 |
| 2021-11-12 | 32.10 | $31.99 | 231400 |
| 2021-11-11 | 32.04 | $32.51 | 255806 |
| 2021-11-10 | 31.85 | $32.17 | 294100 |
| 2021-11-09 | 31.71 | $32.02 | 302436 |
| 2021-11-08 | 31.56 | $32.18 | 274000 |
| 2021-11-05 | 31.36 | $32.12 | 333700 |
| 2021-11-04 | 31.14 | $31.15 | 431225 |
| 2021-11-03 | 31.08 | $32.03 | 431019 |
| 2021-11-02 | 30.82 | $31.16 | 429532 |
| 2021-11-01 | 30.70 | $31.12 | 469625 |
| 2021-10-29 | 30.57 | $29.89 | 485236 |
| 2021-10-28 | 30.67 | $29.85 | 452100 |
| 2021-10-27 | 30.79 | $29.14 | 453100 |
| 2021-10-26 | 31.09 | $30.88 | 428400 |
| 2021-10-25 | 31.06 | $31.18 | 452432 |
| 2021-10-22 | 30.96 | $31.07 | 334600 |
| 2021-10-21 | 30.86 | $31.05 | 509300 |
| 2021-10-20 | 30.74 | $31.17 | 842208 |
| 2021-10-19 | 30.58 | $30.16 | 247801 |
| 2021-10-18 | 30.61 | $30.31 | 260748 |
| 2021-10-15 | 30.60 | $30.43 | 488726 |
| 2021-10-14 | 30.56 | $30.56 | 271227 |
| 2021-10-13 | 30.48 | $30.31 | 251902 |
| 2021-10-12 | 30.44 | $30.49 | 196814 |
| 2021-10-11 | 30.35 | $30.32 | 151019 |
| 2021-10-08 | 30.28 | $30.71 | 197423 |
| 2021-10-07 | 30.12 | $30.89 | 372748 |
| 2021-10-06 | 29.88 | $30.32 | 369800 |
| 2021-10-05 | 29.72 | $30.14 | 407900 |
| 2021-10-04 | 29.57 | $30.30 | 298800 |
| 2021-10-01 | 29.37 | $30.18 | 447207 |
| 2021-09-30 | 29.15 | $29.56 | 406000 |
| 2021-09-29 | 29.02 | $30.01 | 451426 |
| 2021-09-28 | 28.78 | $29.72 | 353918 |
| 2021-09-27 | 28.56 | $30.22 | 446700 |
| 2021-09-24 | 28.20 | $29.06 | 419900 |
| 2021-09-23 | 28.02 | $28.74 | 429400 |
| 2021-09-22 | 27.89 | $27.78 | 442400 |
| 2021-09-21 | 27.93 | $27.38 | 492829 |
| 2021-09-20 | 28.07 | $27.72 | 491711 |
| 2021-09-17 | 28.16 | $28.61 | 2.1M |
| 2021-09-16 | 28.08 | $28.24 | 503900 |
| 2021-09-15 | 28.07 | $28.11 | 404510 |
| 2021-09-14 | 28.08 | $27.61 | 442500 |
| 2021-09-13 | 28.19 | $28.27 | 500104 |
| 2021-09-10 | 28.19 | $27.46 | 348200 |
| 2021-09-09 | 28.36 | $27.86 | 322000 |
| 2021-09-08 | 28.47 | $27.79 | 321911 |
| 2021-09-07 | 28.62 | $28.14 | 346639 |
| 2021-09-03 | 28.72 | $28.27 | 306519 |
| 2021-09-02 | 28.80 | $28.23 | 421013 |
| 2021-09-01 | 28.90 | $28.70 | 224300 |
| 2021-08-31 | 28.92 | $29.05 | 237034 |
| 2021-08-30 | 28.87 | $28.71 | 272100 |
| 2021-08-27 | 28.88 | $29.43 | 305913 |
| 2021-08-26 | 28.74 | $28.49 | 246100 |
| 2021-08-25 | 28.78 | $28.93 | 289500 |
| 2021-08-24 | 28.72 | $28.88 | 203706 |
| 2021-08-23 | 28.67 | $28.90 | 199529 |
| 2021-08-20 | 28.60 | $28.74 | 339200 |
| 2021-08-19 | 28.56 | $28.07 | 288201 |
| 2021-08-18 | 28.64 | $28.45 | 291536 |
| 2021-08-17 | 28.67 | $28.74 | 220400 |
| 2021-08-16 | 28.63 | $29.07 | 233236 |
| 2021-08-13 | 28.52 | $29.11 | 181323 |
| 2021-08-12 | 28.37 | $29.42 | 275746 |
| 2021-08-11 | 28.14 | $29.52 | 307300 |
| 2021-08-10 | 27.86 | $29.10 | 283717 |
| 2021-08-09 | 27.61 | $28.84 | 249419 |
| 2021-08-06 | 27.39 | $29.14 | 329100 |
| 2021-08-05 | 27.06 | $28.18 | 306100 |
| 2021-08-04 | 26.89 | $27.41 | 294521 |
| 2021-08-03 | 26.86 | $27.82 | 457900 |
| 2021-08-02 | 26.74 | $27.11 | 421900 |
| 2021-07-30 | 26.75 | $27.22 | 396100 |
| 2021-07-29 | 26.75 | $27.49 | 244546 |
| 2021-07-28 | 26.70 | $27.35 | 339348 |
| 2021-07-27 | 26.67 | $27.02 | 369900 |
| 2021-07-26 | 26.71 | $27.01 | 350300 |
| 2021-07-23 | 26.77 | $26.66 | 259645 |
| 2021-07-22 | 26.92 | $26.39 | 286900 |
| 2021-07-21 | 27.16 | $27.22 | 251400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.15
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.15
Average
21.51
Maximum
32.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.15 | $22.95 | 4.4M |
| 2026-07-16 | 23.16 | $23.25 | 3.5M |
| 2026-07-15 | 23.08 | $23.23 | 1.1M |
| 2026-07-14 | 22.98 | $22.92 | 845439 |
| 2026-07-13 | 22.96 | $22.98 | 1.0M |
| 2026-07-10 | 22.90 | $22.86 | 925400 |
| 2026-07-09 | 22.87 | $22.72 | 952044 |
| 2026-07-08 | 22.87 | $22.24 | 1.2M |
| 2026-07-07 | 23.01 | $22.75 | 942435 |
| 2026-07-06 | 23.02 | $22.77 | 1.1M |
| 2026-07-02 | 23.02 | $22.84 | 1.1M |
| 2026-07-01 | 22.99 | $23.22 | 1.4M |
| 2026-06-30 | 22.83 | $22.65 | 1.4M |
| 2026-06-29 | 22.80 | $22.67 | 1.4M |
| 2026-06-26 | 22.75 | $22.93 | 4.3M |
| 2026-06-25 | 22.61 | $22.97 | 1.5M |
| 2026-06-24 | 22.41 | $22.70 | 2.0M |
| 2026-06-23 | 22.25 | $22.48 | 1.3M |
| 2026-06-22 | 22.12 | $22.17 | 1.4M |
| 2026-06-18 | 22.05 | $21.90 | 2.4M |
| 2026-06-17 | 22.06 | $21.71 | 1.4M |
| 2026-06-16 | 22.11 | $22.06 | 1.5M |
| 2026-06-15 | 22.07 | $22.00 | 1.3M |
| 2026-06-12 | 22.03 | $22.51 | 1.0M |
| 2026-06-11 | 21.82 | $22.19 | 1.2M |
| 2026-06-10 | 21.65 | $21.95 | 3.3M |
| 2026-06-09 | 21.52 | $21.71 | 3.0M |
| 2026-06-08 | 21.44 | $21.60 | 1.1M |
| 2026-06-05 | 21.37 | $21.58 | 1.2M |
| 2026-06-04 | 21.30 | $21.54 | 884745 |
| 2026-06-03 | 21.22 | $20.84 | 1.0M |
| 2026-06-02 | 21.34 | $21.39 | 1.3M |
| 2026-06-01 | 21.31 | $21.05 | 1.2M |
| 2026-05-29 | 21.38 | $21.45 | 1.6M |
| 2026-05-28 | 21.34 | $21.48 | 820343 |
| 2026-05-27 | 21.28 | $21.35 | 1.4M |
| 2026-05-26 | 21.24 | $21.62 | 860200 |
| 2026-05-22 | 21.11 | $21.34 | 689829 |
| 2026-05-21 | 21.04 | $21.34 | 974600 |
| 2026-05-20 | 20.96 | $21.27 | 1.1M |
| 2026-05-19 | 20.87 | $20.82 | 829714 |
| 2026-05-18 | 20.92 | $20.93 | 752100 |
| 2026-05-15 | 20.93 | $20.51 | 848300 |
| 2026-05-14 | 21.09 | $20.80 | 700200 |
| 2026-05-13 | 21.18 | $20.58 | 861235 |
| 2026-05-12 | 21.36 | $20.90 | 911108 |
| 2026-05-11 | 21.47 | $20.95 | 1.2M |
| 2026-05-08 | 21.60 | $21.27 | 819402 |
| 2026-05-07 | 21.64 | $21.36 | 876200 |
| 2026-05-06 | 21.65 | $21.59 | 829900 |
| 2026-05-05 | 21.59 | $21.42 | 741625 |
| 2026-05-04 | 21.56 | $21.12 | 901405 |
| 2026-05-01 | 21.62 | $21.23 | 925417 |
| 2026-04-30 | 21.64 | $21.26 | 1.4M |
| 2026-04-29 | 21.66 | $21.25 | 1.1M |
| 2026-04-28 | 21.67 | $21.61 | 1.3M |
| 2026-04-27 | 21.55 | $21.33 | 739040 |
| 2026-04-24 | 21.50 | $21.02 | 859937 |
| 2026-04-23 | 21.52 | $21.39 | 1.1M |
| 2026-04-22 | 21.41 | $21.17 | 1.1M |
| 2026-04-21 | 21.35 | $21.22 | 1.2M |
| 2026-04-20 | 21.24 | $21.66 | 2.8M |
| 2026-04-17 | 20.96 | $21.52 | 3.0M |
| 2026-04-16 | 20.66 | $20.46 | 1.2M |
| 2026-04-15 | 20.61 | $20.55 | 819383 |
| 2026-04-14 | 20.53 | $20.57 | 936600 |
| 2026-04-13 | 20.41 | $20.63 | 1.1M |
| 2026-04-10 | 20.24 | $20.50 | 1.1M |
| 2026-04-09 | 20.07 | $21.01 | 2.0M |
| 2026-04-08 | 19.70 | $20.43 | 1.2M |
| 2026-04-07 | 19.42 | $19.87 | 1.2M |
| 2026-04-06 | 19.27 | $19.80 | 931300 |
| 2026-04-02 | 19.11 | $19.52 | 1.0M |
| 2026-04-01 | 19.00 | $19.46 | 1.2M |
| 2026-03-31 | 18.89 | $19.45 | 2.0M |
| 2026-03-30 | 18.76 | $18.96 | 1.2M |
| 2026-03-27 | 18.77 | $18.96 | 1.3M |
| 2026-03-26 | 18.78 | $19.40 | 1.4M |
| 2026-03-25 | 18.67 | $19.34 | 1.2M |
| 2026-03-24 | 18.56 | $19.24 | 1.1M |
| 2026-03-23 | 18.46 | $19.17 | 1.6M |
| 2026-03-20 | 18.37 | $18.94 | 3.4M |
| 2026-03-19 | 18.35 | $18.70 | 1.5M |
| 2026-03-18 | 18.42 | $18.55 | 1.7M |
| 2026-03-17 | 18.55 | $18.69 | 1.3M |
| 2026-03-16 | 18.68 | $18.72 | 988600 |
| 2026-03-13 | 18.85 | $18.61 | 1.1M |
| 2026-03-12 | 19.10 | $18.90 | 1.5M |
| 2026-03-11 | 19.31 | $19.11 | 1.1M |
| 2026-03-10 | 19.52 | $19.25 | 1.4M |
| 2026-03-09 | 19.74 | $19.35 | 1.1M |
| 2026-03-06 | 19.98 | $19.44 | 1.2M |
| 2026-03-05 | 20.25 | $20.03 | 934500 |
| 2026-03-04 | 20.39 | $20.21 | 927949 |
| 2026-03-03 | 20.51 | $20.20 | 968216 |
| 2026-03-02 | 20.67 | $20.36 | 1.1M |
| 2026-02-27 | 20.81 | $19.91 | 1.4M |
| 2026-02-26 | 21.12 | $21.22 | 2.0M |
| 2026-02-25 | 21.08 | $20.88 | 684600 |
| 2026-02-24 | 21.14 | $20.41 | 722900 |
| 2026-02-23 | 21.36 | $20.28 | 1.2M |
| 2026-02-20 | 21.66 | $21.47 | 1.1M |
| 2026-02-19 | 21.65 | $21.16 | 903129 |
| 2026-02-18 | 21.72 | $21.29 | 1.4M |
| 2026-02-17 | 21.76 | $21.29 | 807000 |
| 2026-02-13 | 21.80 | $21.36 | 869700 |
| 2026-02-12 | 21.81 | $21.26 | 1.6M |
| 2026-02-11 | 21.85 | $21.70 | 1.5M |
| 2026-02-10 | 21.75 | $21.77 | 1.1M |
| 2026-02-09 | 21.59 | $21.76 | 1.1M |
| 2026-02-06 | 21.38 | $21.81 | 1.6M |
| 2026-02-05 | 21.11 | $21.41 | 1.2M |
| 2026-02-04 | 20.89 | $21.29 | 1.3M |
| 2026-02-03 | 20.66 | $20.97 | 1.2M |
| 2026-02-02 | 20.47 | $20.58 | 1.1M |
| 2026-01-30 | 20.35 | $20.33 | 942500 |
| 2026-01-29 | 20.29 | $20.32 | 961542 |
| 2026-01-28 | 20.20 | $19.89 | 906100 |
| 2026-01-27 | 20.23 | $20.21 | 1.3M |
| 2026-01-26 | 20.16 | $20.01 | 1.0M |
| 2026-01-23 | 20.12 | $20.08 | 1.5M |
| 2026-01-22 | 20.05 | $21.10 | 2.1M |
| 2026-01-21 | 19.64 | $21.00 | 2.8M |
| 2026-01-20 | 19.17 | $19.28 | 1.5M |
| 2026-01-16 | 19.13 | $19.24 | 951542 |
| 2026-01-15 | 19.10 | $19.28 | 1.2M |
| 2026-01-14 | 19.05 | $19.04 | 1.2M |
| 2026-01-13 | 19.07 | $18.74 | 1.0M |
| 2026-01-12 | 19.18 | $18.91 | 754613 |
| 2026-01-09 | 19.27 | $19.30 | 790022 |
| 2026-01-08 | 19.24 | $19.56 | 859250 |
| 2026-01-07 | 19.13 | $18.99 | 990200 |
| 2026-01-06 | 19.18 | $19.22 | 1.0M |
| 2026-01-05 | 19.16 | $19.10 | 915200 |
| 2026-01-02 | 19.17 | $18.82 | 885000 |
| 2025-12-31 | 19.28 | $18.85 | 690800 |
| 2025-12-30 | 19.39 | $18.95 | 711000 |
| 2025-12-29 | 19.49 | $19.05 | 667435 |
| 2025-12-26 | 19.58 | $19.24 | 552300 |
| 2025-12-24 | 19.63 | $19.25 | 486834 |
| 2025-12-23 | 19.67 | $19.27 | 683600 |
| 2025-12-22 | 19.72 | $19.45 | 779000 |
| 2025-12-19 | 19.70 | $19.27 | 2.6M |
| 2025-12-18 | 19.74 | $19.46 | 803828 |
| 2025-12-17 | 19.71 | $19.42 | 933902 |
| 2025-12-16 | 19.69 | $19.57 | 1.4M |
| 2025-12-15 | 19.60 | $19.37 | 1.5M |
| 2025-12-12 | 19.55 | $19.63 | 1.1M |
| 2025-12-11 | 19.39 | $19.57 | 926622 |
| 2025-12-10 | 19.21 | $19.65 | 2.2M |
| 2025-12-09 | 18.96 | $18.85 | 751711 |
| 2025-12-08 | 18.91 | $18.87 | 1.2M |
| 2025-12-05 | 18.83 | $18.67 | 663303 |
| 2025-12-04 | 18.78 | $18.79 | 747600 |
| 2025-12-03 | 18.69 | $18.82 | 656825 |
| 2025-12-02 | 18.56 | $18.55 | 739400 |
| 2025-12-01 | 18.49 | $18.73 | 1.1M |
| 2025-11-28 | 18.34 | $18.55 | 408300 |
| 2025-11-26 | 18.21 | $18.63 | 1.8M |
| 2025-11-25 | 18.02 | $18.72 | 1.4M |
| 2025-11-24 | 17.77 | $18.14 | 912111 |
| 2025-11-21 | 17.64 | $18.11 | 1.3M |
| 2025-11-20 | 17.50 | $17.45 | 888000 |
| 2025-11-19 | 17.53 | $17.54 | 1.2M |
| 2025-11-18 | 17.55 | $17.38 | 907200 |
| 2025-11-17 | 17.63 | $17.26 | 782451 |
| 2025-11-14 | 17.76 | $17.94 | 629600 |
| 2025-11-13 | 17.71 | $17.82 | 834938 |
| 2025-11-12 | 17.70 | $18.11 | 1.2M |
| 2025-11-11 | 17.58 | $18.06 | 1.2M |
| 2025-11-10 | 17.47 | $18.10 | 1.0M |
| 2025-11-07 | 17.32 | $17.91 | 1.2M |
| 2025-11-06 | 17.21 | $17.45 | 786100 |
| 2025-11-05 | 17.23 | $17.69 | 1.1M |
| 2025-11-04 | 17.18 | $17.50 | 1.6M |
| 2025-11-03 | 17.19 | $17.34 | 1.8M |
| 2025-10-31 | 17.27 | $17.38 | 1.6M |
| 2025-10-30 | 17.36 | $17.39 | 1.4M |
| 2025-10-29 | 17.47 | $17.26 | 1.2M |
| 2025-10-28 | 17.66 | $18.03 | 1.0M |
| 2025-10-27 | 17.66 | $17.90 | 965100 |
| 2025-10-24 | 17.71 | $17.87 | 930635 |
| 2025-10-23 | 17.79 | $17.78 | 1.9M |
| 2025-10-22 | 17.92 | $17.75 | 1.2M |
| 2025-10-21 | 18.11 | $17.96 | 1.1M |
| 2025-10-20 | 18.28 | $18.12 | 1.5M |
| 2025-10-17 | 18.44 | $18.29 | 1.7M |
| 2025-10-16 | 18.58 | $18.02 | 1.9M |
| 2025-10-15 | 18.86 | $19.00 | 963087 |
| 2025-10-14 | 18.89 | $19.45 | 988411 |
| 2025-10-13 | 18.79 | $18.93 | 874700 |
| 2025-10-10 | 18.84 | $18.45 | 1.5M |
| 2025-10-09 | 19.06 | $19.06 | 1.0M |
| 2025-10-08 | 19.14 | $19.19 | 489500 |
| 2025-10-07 | 19.20 | $19.39 | 663728 |
| 2025-10-06 | 19.21 | $19.50 | 1.0M |
| 2025-10-03 | 19.20 | $19.40 | 1.4M |
| 2025-10-02 | 19.23 | $19.23 | 1.0M |
| 2025-10-01 | 19.32 | $19.39 | 2.0M |
| 2025-09-30 | 19.39 | $19.17 | 1.2M |
| 2025-09-29 | 19.55 | $19.36 | 924000 |
| 2025-09-26 | 19.68 | $19.71 | 582100 |
| 2025-09-25 | 19.74 | $19.61 | 602500 |
| 2025-09-24 | 19.85 | $19.64 | 928700 |
| 2025-09-23 | 19.97 | $19.74 | 807821 |
| 2025-09-22 | 20.10 | $19.94 | 764226 |
| 2025-09-19 | 20.18 | $20.06 | 2.5M |
| 2025-09-18 | 20.25 | $20.37 | 733413 |
| 2025-09-17 | 20.24 | $19.77 | 925309 |
| 2025-09-16 | 20.41 | $19.74 | 673800 |
| 2025-09-15 | 20.64 | $19.98 | 567034 |
| 2025-09-12 | 20.83 | $20.48 | 460000 |
| 2025-09-11 | 20.90 | $20.66 | 694600 |
| 2025-09-10 | 20.93 | $20.53 | 576700 |
| 2025-09-09 | 21.00 | $20.46 | 552100 |
| 2025-09-08 | 21.10 | $20.81 | 478835 |
| 2025-09-05 | 21.11 | $20.88 | 516200 |
| 2025-09-04 | 21.08 | $21.16 | 533900 |
| 2025-09-03 | 20.96 | $20.87 | 596921 |
| 2025-09-02 | 20.90 | $20.76 | 575000 |
| 2025-08-29 | 20.84 | $20.78 | 796400 |
| 2025-08-28 | 20.77 | $20.89 | 761700 |
| 2025-08-27 | 20.63 | $20.85 | 1.1M |
| 2025-08-26 | 20.48 | $20.68 | 763720 |
| 2025-08-25 | 20.33 | $20.59 | 762500 |
| 2025-08-22 | 20.18 | $20.86 | 1.2M |
| 2025-08-21 | 19.91 | $19.98 | 719400 |
| 2025-08-20 | 19.85 | $20.02 | 1.2M |
| 2025-08-19 | 19.76 | $19.97 | 756144 |
| 2025-08-18 | 19.67 | $19.95 | 591307 |
| 2025-08-15 | 19.57 | $19.83 | 774600 |
| 2025-08-14 | 19.48 | $20.02 | 934400 |
| 2025-08-13 | 19.30 | $20.11 | 1.1M |
| 2025-08-12 | 19.07 | $19.79 | 1.0M |
| 2025-08-11 | 18.89 | $19.02 | 805425 |
| 2025-08-08 | 18.91 | $18.95 | 752941 |
| 2025-08-07 | 18.97 | $18.71 | 954200 |
| 2025-08-06 | 19.12 | $18.87 | 1.1M |
| 2025-08-05 | 19.25 | $19.04 | 1.0M |
| 2025-08-04 | 19.36 | $19.04 | 1.4M |
| 2025-08-01 | 19.50 | $19.02 | 1.7M |
| 2025-07-31 | 19.67 | $19.17 | 1.1M |
| 2025-07-30 | 19.84 | $19.50 | 1.2M |
| 2025-07-29 | 19.93 | $19.80 | 1.4M |
| 2025-07-28 | 19.95 | $19.79 | 1.4M |
| 2025-07-25 | 19.98 | $19.68 | 1.9M |
| 2025-07-24 | 20.04 | $19.66 | 4.2M |
| 2025-07-23 | 20.11 | $20.11 | 9.6M |
| 2025-07-22 | 20.06 | $19.71 | 11.4M |
| 2025-07-21 | 20.12 | $20.08 | 766246 |
| 2025-07-18 | 20.07 | $20.06 | 1.1M |
| 2025-07-17 | 20.00 | $19.69 | 1.4M |
| 2025-07-16 | 20.04 | $19.49 | 879829 |
| 2025-07-15 | 20.14 | $19.44 | 745546 |
| 2025-07-14 | 20.27 | $20.17 | 428000 |
| 2025-07-11 | 20.20 | $19.94 | 439800 |
| 2025-07-10 | 20.17 | $20.19 | 437300 |
| 2025-07-09 | 20.05 | $20.11 | 462900 |
| 2025-07-08 | 19.92 | $20.09 | 477824 |
| 2025-07-07 | 19.76 | $19.98 | 545900 |
| 2025-07-03 | 19.60 | $20.34 | 369400 |
| 2025-07-02 | 19.29 | $20.04 | 628610 |
| 2025-07-01 | 18.99 | $19.70 | 525900 |
| 2025-06-30 | 18.74 | $18.96 | 601814 |
| 2025-06-27 | 18.67 | $18.93 | 1.5M |
| 2025-06-26 | 18.59 | $19.03 | 842514 |
| 2025-06-25 | 18.47 | $18.66 | 668257 |
| 2025-06-24 | 18.44 | $18.85 | 1.1M |
| 2025-06-23 | 18.34 | $18.62 | 980100 |
| 2025-06-20 | 18.30 | $18.26 | 1.9M |
| 2025-06-18 | 18.37 | $18.20 | 688039 |
| 2025-06-17 | 18.47 | $18.15 | 752831 |
| 2025-06-16 | 18.62 | $18.24 | 719515 |
| 2025-06-13 | 18.77 | $18.34 | 660716 |
| 2025-06-12 | 18.93 | $18.99 | 609700 |
| 2025-06-11 | 18.92 | $19.03 | 631300 |
| 2025-06-10 | 18.90 | $19.26 | 453800 |
| 2025-06-09 | 18.79 | $18.98 | 509646 |
| 2025-06-06 | 18.76 | $18.96 | 450894 |
| 2025-06-05 | 18.73 | $18.59 | 511804 |
| 2025-06-04 | 18.80 | $18.55 | 379700 |
| 2025-06-03 | 18.91 | $18.85 | 427400 |
| 2025-06-02 | 18.96 | $18.53 | 498600 |
| 2025-05-30 | 19.11 | $18.76 | 491200 |
| 2025-05-29 | 19.23 | $18.89 | 394815 |
| 2025-05-28 | 19.32 | $18.73 | 384122 |
| 2025-05-27 | 19.49 | $19.21 | 417547 |
| 2025-05-23 | 19.55 | $18.80 | 510322 |
| 2025-05-22 | 19.74 | $18.89 | 369738 |
| 2025-05-21 | 19.94 | $18.96 | 563000 |
| 2025-05-20 | 20.15 | $19.68 | 348300 |
| 2025-05-19 | 20.18 | $19.90 | 368600 |
| 2025-05-16 | 20.14 | $19.94 | 582648 |
| 2025-05-15 | 20.07 | $19.99 | 369202 |
| 2025-05-14 | 19.95 | $19.98 | 527600 |
| 2025-05-13 | 19.81 | $20.26 | 342300 |
| 2025-05-12 | 19.55 | $20.19 | 599208 |
| 2025-05-09 | 19.24 | $19.38 | 473000 |
| 2025-05-08 | 19.11 | $19.39 | 429214 |
| 2025-05-07 | 18.96 | $19.03 | 421410 |
| 2025-05-06 | 18.88 | $19.06 | 394600 |
| 2025-05-05 | 18.77 | $19.25 | 430500 |
| 2025-05-02 | 18.58 | $19.24 | 393100 |
| 2025-05-01 | 18.36 | $18.85 | 490900 |
| 2025-04-30 | 18.21 | $18.66 | 563100 |
| 2025-04-29 | 18.09 | $18.76 | 566500 |
| 2025-04-28 | 17.93 | $18.55 | 438000 |
| 2025-04-25 | 17.80 | $18.48 | 524028 |
| 2025-04-24 | 17.67 | $18.67 | 658400 |
| 2025-04-23 | 17.47 | $18.15 | 715128 |
| 2025-04-22 | 17.40 | $17.93 | 620100 |
| 2025-04-21 | 17.39 | $17.41 | 802219 |
| 2025-04-17 | 17.57 | $17.39 | 1.4M |
| 2025-04-16 | 17.80 | $18.11 | 1.1M |
| 2025-04-15 | 17.87 | $18.28 | 578029 |
| 2025-04-14 | 17.92 | $18.01 | 852100 |
| 2025-04-11 | 18.07 | $17.82 | 760440 |
| 2025-04-10 | 18.34 | $17.87 | 1.1M |
| 2025-04-09 | 18.66 | $18.90 | 1.2M |
| 2025-04-08 | 18.74 | $18.05 | 742900 |
| 2025-04-07 | 19.11 | $18.23 | 928900 |
| 2025-04-04 | 19.52 | $18.26 | 814907 |
| 2025-04-03 | 20.02 | $18.84 | 1.0M |
| 2025-04-02 | 20.45 | $20.55 | 635353 |
| 2025-04-01 | 20.43 | $20.39 | 782200 |
| 2025-03-31 | 20.47 | $20.53 | 715900 |
| 2025-03-28 | 20.47 | $20.47 | 529500 |
| 2025-03-27 | 20.49 | $20.78 | 477139 |
| 2025-03-26 | 20.43 | $20.75 | 370214 |
| 2025-03-25 | 20.36 | $20.75 | 411400 |
| 2025-03-24 | 20.28 | $20.89 | 500300 |
| 2025-03-21 | 20.15 | $20.39 | 2.5M |
| 2025-03-20 | 20.16 | $20.50 | 580239 |
| 2025-03-19 | 20.14 | $20.66 | 733900 |
| 2025-03-18 | 20.08 | $20.70 | 753300 |
| 2025-03-17 | 19.99 | $20.63 | 974000 |
| 2025-03-14 | 19.93 | $20.39 | 594833 |
| 2025-03-13 | 19.93 | $20.20 | 916411 |
| 2025-03-12 | 20.01 | $20.03 | 1.3M |
| 2025-03-11 | 20.17 | $19.68 | 1.1M |
| 2025-03-10 | 20.49 | $19.95 | 768200 |
| 2025-03-07 | 20.80 | $20.56 | 1.4M |
| 2025-03-06 | 21.00 | $20.60 | 660800 |
| 2025-03-05 | 21.24 | $20.90 | 581817 |
| 2025-03-04 | 21.44 | $20.98 | 764002 |
| 2025-03-03 | 21.67 | $21.82 | 770000 |
| 2025-02-28 | 21.68 | $21.97 | 633900 |
| 2025-02-27 | 21.66 | $21.69 | 443923 |
| 2025-02-26 | 21.72 | $21.52 | 530200 |
| 2025-02-25 | 21.86 | $21.50 | 613300 |
| 2025-02-24 | 22.04 | $21.43 | 545000 |
| 2025-02-21 | 22.28 | $21.65 | 672300 |
| 2025-02-20 | 22.51 | $21.91 | 389248 |
| 2025-02-19 | 22.70 | $22.30 | 403741 |
| 2025-02-18 | 22.82 | $22.57 | 416300 |
| 2025-02-14 | 22.88 | $22.49 | 408800 |
| 2025-02-13 | 22.97 | $22.72 | 484900 |
| 2025-02-12 | 23.00 | $22.51 | 408011 |
| 2025-02-11 | 23.10 | $23.13 | 404600 |
| 2025-02-10 | 23.03 | $22.74 | 406800 |
| 2025-02-07 | 23.07 | $22.92 | 622300 |
| 2025-02-06 | 23.05 | $23.30 | 394918 |
| 2025-02-05 | 22.90 | $23.18 | 350400 |
| 2025-02-04 | 22.75 | $22.99 | 431217 |
| 2025-02-03 | 22.63 | $22.30 | 504400 |
| 2025-01-31 | 22.70 | $22.72 | 532800 |
| 2025-01-30 | 22.65 | $22.77 | 469234 |
| 2025-01-29 | 22.57 | $22.59 | 533902 |
| 2025-01-28 | 22.54 | $22.83 | 476600 |
| 2025-01-27 | 22.41 | $22.88 | 559600 |
| 2025-01-24 | 22.25 | $22.53 | 527000 |
| 2025-01-23 | 22.16 | $22.40 | 702348 |
| 2025-01-22 | 22.10 | $22.36 | 967925 |
| 2025-01-21 | 22.03 | $22.79 | 803008 |
| 2025-01-17 | 21.82 | $22.72 | 622300 |
| 2025-01-16 | 21.60 | $22.37 | 533800 |
| 2025-01-15 | 21.44 | $22.43 | 505139 |
| 2025-01-14 | 21.24 | $22.07 | 568700 |
| 2025-01-13 | 21.12 | $21.22 | 636307 |
| 2025-01-10 | 21.25 | $20.96 | 727840 |
| 2025-01-08 | 21.51 | $21.82 | 528900 |
| 2025-01-07 | 21.56 | $21.84 | 907800 |
| 2025-01-06 | 21.63 | $21.96 | 601707 |
| 2025-01-03 | 21.69 | $21.93 | 485600 |
| 2025-01-02 | 21.78 | $21.70 | 454400 |
| 2024-12-31 | 21.98 | $22.18 | 425546 |
| 2024-12-30 | 22.07 | $22.30 | 375300 |
| 2024-12-27 | 22.17 | $22.35 | 476700 |
| 2024-12-26 | 22.28 | $22.58 | 337700 |
| 2024-12-24 | 22.35 | $22.50 | 214932 |
| 2024-12-23 | 22.48 | $22.42 | 490000 |
| 2024-12-20 | 22.66 | $22.49 | 3.1M |
| 2024-12-19 | 22.88 | $22.13 | 856900 |
| 2024-12-18 | 23.27 | $22.19 | 1.1M |
| 2024-12-17 | 23.72 | $23.39 | 796640 |
| 2024-12-16 | 23.91 | $23.87 | 752600 |
| 2024-12-13 | 23.98 | $23.77 | 466904 |
| 2024-12-12 | 24.10 | $23.93 | 484200 |
| 2024-12-11 | 24.21 | $24.18 | 701700 |
| 2024-12-10 | 24.25 | $24.05 | 467311 |
| 2024-12-09 | 24.35 | $24.14 | 482300 |
| 2024-12-06 | 24.43 | $24.24 | 435727 |
| 2024-12-05 | 24.51 | $24.21 | 328400 |
| 2024-12-04 | 24.61 | $24.48 | 393618 |
| 2024-12-03 | 24.64 | $24.42 | 486700 |
| 2024-12-02 | 24.70 | $24.50 | 661946 |
| 2024-11-29 | 24.73 | $24.46 | 381910 |
| 2024-11-27 | 24.79 | $24.67 | 375300 |
| 2024-11-26 | 24.78 | $24.71 | 450621 |
| 2024-11-25 | 24.75 | $24.86 | 1.2M |
| 2024-11-22 | 24.67 | $24.83 | 729500 |
| 2024-11-21 | 24.57 | $24.20 | 686103 |
| 2024-11-20 | 24.64 | $24.11 | 428400 |
| 2024-11-19 | 24.75 | $24.07 | 659703 |
| 2024-11-18 | 24.89 | $24.30 | 395200 |
| 2024-11-15 | 24.97 | $24.49 | 636831 |
| 2024-11-14 | 25.01 | $24.52 | 518600 |
| 2024-11-13 | 25.03 | $24.78 | 790734 |
| 2024-11-12 | 24.96 | $24.98 | 765800 |
| 2024-11-11 | 24.80 | $25.18 | 1.4M |
| 2024-11-08 | 24.53 | $24.69 | 1.1M |
| 2024-11-07 | 24.34 | $24.65 | 1.3M |
| 2024-11-06 | 24.11 | $25.53 | 2.7M |
| 2024-11-05 | 23.55 | $23.31 | 431045 |
| 2024-11-04 | 23.56 | $22.99 | 422200 |
| 2024-11-01 | 23.67 | $23.31 | 420243 |
| 2024-10-31 | 23.69 | $23.20 | 382728 |
| 2024-10-30 | 23.73 | $23.64 | 487323 |
| 2024-10-29 | 23.65 | $23.53 | 342000 |
| 2024-10-28 | 23.56 | $23.58 | 401000 |
| 2024-10-25 | 23.43 | $22.99 | 400700 |
| 2024-10-24 | 23.46 | $23.45 | 490421 |
| 2024-10-23 | 23.33 | $23.30 | 488918 |
| 2024-10-22 | 23.20 | $23.11 | 516100 |
| 2024-10-21 | 23.11 | $22.77 | 868534 |
| 2024-10-18 | 23.08 | $23.28 | 757200 |
| 2024-10-17 | 22.89 | $23.30 | 769000 |
| 2024-10-16 | 22.63 | $23.30 | 702600 |
| 2024-10-15 | 22.31 | $23.05 | 770521 |
| 2024-10-14 | 21.98 | $22.67 | 385235 |
| 2024-10-11 | 21.71 | $22.28 | 581127 |
| 2024-10-10 | 21.49 | $21.61 | 379400 |
| 2024-10-09 | 21.44 | $21.66 | 600849 |
| 2024-10-08 | 21.36 | $21.27 | 499727 |
| 2024-10-07 | 21.38 | $21.40 | 431900 |
| 2024-10-04 | 21.36 | $21.51 | 468044 |
| 2024-10-03 | 21.31 | $21.15 | 576119 |
| 2024-10-02 | 21.35 | $21.00 | 390543 |
| 2024-10-01 | 21.45 | $21.22 | 675923 |
| 2024-09-30 | 21.49 | $21.54 | 421105 |
| 2024-09-27 | 21.45 | $21.16 | 512500 |
| 2024-09-26 | 21.50 | $21.32 | 803341 |
| 2024-09-25 | 21.52 | $21.16 | 604300 |
| 2024-09-24 | 21.58 | $21.51 | 886744 |
| 2024-09-23 | 21.54 | $21.56 | 496946 |
| 2024-09-20 | 21.48 | $21.60 | 2.5M |
| 2024-09-19 | 21.38 | $22.07 | 588903 |
| 2024-09-18 | 21.10 | $21.50 | 637300 |
| 2024-09-17 | 20.94 | $21.35 | 599000 |
| 2024-09-16 | 20.79 | $21.14 | 427304 |
| 2024-09-13 | 20.68 | $20.93 | 422300 |
| 2024-09-12 | 20.60 | $20.44 | 339300 |
| 2024-09-11 | 20.66 | $20.33 | 537648 |
| 2024-09-10 | 20.77 | $20.48 | 612941 |
| 2024-09-09 | 20.85 | $20.54 | 530737 |
| 2024-09-06 | 20.93 | $20.41 | 340700 |
| 2024-09-05 | 21.06 | $20.71 | 265808 |
| 2024-09-04 | 21.12 | $20.88 | 384300 |
| 2024-09-03 | 21.13 | $21.16 | 423100 |
| 2024-08-30 | 21.05 | $21.42 | 489300 |
| 2024-08-29 | 20.87 | $21.11 | 354505 |
| 2024-08-28 | 20.74 | $21.12 | 306900 |
| 2024-08-27 | 20.58 | $20.82 | 310600 |
| 2024-08-26 | 20.47 | $21.10 | 425029 |
| 2024-08-23 | 20.24 | $21.30 | 795200 |
| 2024-08-22 | 19.90 | $20.19 | 237315 |
| 2024-08-21 | 19.84 | $20.10 | 264600 |
| 2024-08-20 | 19.79 | $19.93 | 307045 |
| 2024-08-19 | 19.78 | $20.40 | 339323 |
| 2024-08-16 | 19.63 | $20.14 | 459600 |
| 2024-08-15 | 19.53 | $19.84 | 426401 |
| 2024-08-14 | 19.50 | $19.41 | 282600 |
| 2024-08-13 | 19.60 | $19.39 | 544600 |
| 2024-08-12 | 19.74 | $19.13 | 363322 |
| 2024-08-09 | 19.99 | $19.45 | 434300 |
| 2024-08-08 | 20.19 | $19.45 | 555608 |
| 2024-08-07 | 20.43 | $19.34 | 649500 |
| 2024-08-06 | 20.76 | $19.38 | 587300 |
| 2024-08-05 | 21.13 | $19.26 | 818300 |
| 2024-08-02 | 21.62 | $19.87 | 626400 |
| 2024-08-01 | 22.00 | $20.53 | 665300 |
| 2024-07-31 | 22.24 | $21.53 | 853914 |
| 2024-07-30 | 22.20 | $21.45 | 513700 |
| 2024-07-29 | 22.15 | $21.27 | 673400 |
| 2024-07-26 | 22.13 | $21.90 | 719500 |
| 2024-07-25 | 21.87 | $21.81 | 834700 |
| 2024-07-24 | 21.57 | $21.10 | 722324 |
| 2024-07-23 | 21.40 | $21.50 | 1.1M |
| 2024-07-22 | 21.04 | $21.21 | 446243 |
| 2024-07-19 | 20.68 | $20.75 | 573417 |
| 2024-07-18 | 20.37 | $20.73 | 675541 |
| 2024-07-17 | 19.97 | $21.28 | 965339 |
| 2024-07-16 | 19.29 | $20.51 | 1.1M |
| 2024-07-15 | 18.70 | $19.65 | 1.2M |
| 2024-07-12 | 18.23 | $18.81 | 718900 |
| 2024-07-11 | 17.93 | $18.87 | 744643 |
| 2024-07-10 | 17.53 | $17.90 | 384100 |
| 2024-07-09 | 17.35 | $17.50 | 405710 |
| 2024-07-08 | 17.25 | $17.13 | 356900 |
| 2024-07-05 | 17.25 | $17.05 | 298005 |
| 2024-07-03 | 17.27 | $17.30 | 248312 |
| 2024-07-02 | 17.21 | $17.63 | 510500 |
| 2024-07-01 | 17.03 | $17.47 | 525600 |
| 2024-06-28 | 16.87 | $17.58 | 1.1M |
| 2024-06-27 | 16.63 | $17.08 | 356600 |
| 2024-06-26 | 16.51 | $16.84 | 370603 |
| 2024-06-25 | 16.43 | $16.69 | 346700 |
| 2024-06-24 | 16.40 | $16.96 | 486500 |
| 2024-06-21 | 16.27 | $16.43 | 1.7M |
| 2024-06-20 | 16.29 | $16.49 | 390700 |
| 2024-06-18 | 16.30 | $16.51 | 337100 |
| 2024-06-17 | 16.31 | $16.41 | 344400 |
| 2024-06-14 | 16.37 | $16.26 | 329900 |
| 2024-06-13 | 16.49 | $16.66 | 390100 |
| 2024-06-12 | 16.52 | $16.85 | 432600 |
| 2024-06-11 | 16.50 | $16.35 | 447804 |
| 2024-06-10 | 16.64 | $16.48 | 487627 |
| 2024-06-07 | 16.78 | $16.74 | 403400 |
| 2024-06-06 | 16.88 | $16.86 | 414747 |
| 2024-06-05 | 16.96 | $16.81 | 482814 |
| 2024-06-04 | 17.08 | $16.73 | 364446 |
| 2024-06-03 | 17.26 | $17.03 | 297700 |
| 2024-05-31 | 17.39 | $17.38 | 464100 |
| 2024-05-30 | 17.43 | $17.26 | 401600 |
| 2024-05-29 | 17.53 | $16.97 | 332412 |
| 2024-05-28 | 17.75 | $17.21 | 423500 |
| 2024-05-24 | 17.94 | $17.65 | 283200 |
| 2024-05-23 | 18.03 | $17.52 | 411648 |
| 2024-05-22 | 18.19 | $18.00 | 465200 |
| 2024-05-21 | 18.22 | $18.18 | 271400 |
| 2024-05-20 | 18.21 | $18.17 | 460800 |
| 2024-05-17 | 18.19 | $18.43 | 331632 |
| 2024-05-16 | 18.09 | $18.38 | 486230 |
| 2024-05-15 | 17.98 | $18.31 | 337300 |
| 2024-05-14 | 17.86 | $18.11 | 263700 |
| 2024-05-13 | 17.79 | $17.93 | 315806 |
| 2024-05-10 | 17.76 | $17.94 | 337012 |
| 2024-05-09 | 17.73 | $18.08 | 362200 |
| 2024-05-08 | 17.64 | $17.91 | 235623 |
| 2024-05-07 | 17.59 | $17.83 | 228744 |
| 2024-05-06 | 17.56 | $17.96 | 274220 |
| 2024-05-03 | 17.49 | $17.98 | 315400 |
| 2024-05-02 | 17.40 | $17.70 | 318300 |
| 2024-05-01 | 17.39 | $17.33 | 363700 |
| 2024-04-30 | 17.50 | $17.09 | 416322 |
| 2024-04-29 | 17.71 | $17.51 | 404700 |
| 2024-04-26 | 17.84 | $17.50 | 460816 |
| 2024-04-25 | 18.01 | $17.85 | 571715 |
| 2024-04-24 | 18.11 | $18.23 | 694000 |
| 2024-04-23 | 18.11 | $18.81 | 372900 |
| 2024-04-22 | 17.94 | $18.49 | 314600 |
| 2024-04-19 | 17.83 | $18.40 | 534600 |
| 2024-04-18 | 17.73 | $17.69 | 436600 |
| 2024-04-17 | 17.85 | $17.46 | 339306 |
| 2024-04-16 | 18.06 | $17.49 | 312200 |
| 2024-04-15 | 18.32 | $17.81 | 414400 |
| 2024-04-12 | 18.54 | $18.13 | 312708 |
| 2024-04-11 | 18.71 | $18.17 | 353941 |
| 2024-04-10 | 18.91 | $18.14 | 475300 |
| 2024-04-09 | 19.15 | $19.48 | 183400 |
| 2024-04-08 | 19.03 | $19.20 | 216300 |
| 2024-04-05 | 18.96 | $18.95 | 412221 |
| 2024-04-04 | 18.96 | $18.96 | 546820 |
| 2024-04-03 | 18.96 | $18.79 | 351627 |
| 2024-04-02 | 19.01 | $18.97 | 522900 |
| 2024-04-01 | 19.01 | $19.29 | 569700 |
| 2024-03-28 | 18.91 | $19.46 | 672700 |
| 2024-03-27 | 18.73 | $19.34 | 362532 |
| 2024-03-26 | 18.56 | $18.48 | 259500 |
| 2024-03-25 | 18.62 | $18.65 | 234800 |
| 2024-03-22 | 18.65 | $18.66 | 354515 |
| 2024-03-21 | 18.67 | $19.06 | 401303 |
| 2024-03-20 | 18.58 | $18.84 | 415100 |
| 2024-03-19 | 18.55 | $18.15 | 619042 |
| 2024-03-18 | 18.72 | $18.13 | 549500 |
| 2024-03-15 | 18.94 | $18.41 | 1.4M |
| 2024-03-14 | 19.12 | $18.07 | 458114 |
| 2024-03-13 | 19.45 | $18.92 | 323500 |
| 2024-03-12 | 19.58 | $19.16 | 416100 |
| 2024-03-11 | 19.65 | $19.58 | 357121 |
| 2024-03-08 | 19.60 | $19.72 | 369837 |
| 2024-03-07 | 19.50 | $19.72 | 406415 |
| 2024-03-06 | 19.36 | $19.91 | 760400 |
| 2024-03-05 | 19.14 | $19.78 | 643100 |
| 2024-03-04 | 18.90 | $18.78 | 624407 |
| 2024-03-01 | 18.93 | $19.05 | 429900 |
| 2024-02-29 | 18.87 | $19.20 | 835407 |
| 2024-02-28 | 18.76 | $18.94 | 640022 |
| 2024-02-27 | 18.71 | $19.07 | 739318 |
| 2024-02-26 | 18.60 | $18.93 | 756017 |
| 2024-02-23 | 18.51 | $18.91 | 394000 |
| 2024-02-22 | 18.41 | $18.80 | 534500 |
| 2024-02-21 | 18.33 | $18.81 | 742600 |
| 2024-02-20 | 18.23 | $18.77 | 647149 |
| 2024-02-16 | 18.13 | $18.78 | 556347 |
| 2024-02-15 | 18.01 | $18.79 | 505400 |
| 2024-02-14 | 17.86 | $18.05 | 396300 |
| 2024-02-13 | 17.92 | $17.84 | 797943 |
| 2024-02-12 | 18.07 | $18.64 | 814717 |
| 2024-02-09 | 18.01 | $18.20 | 586700 |
| 2024-02-08 | 18.08 | $17.68 | 502500 |
| 2024-02-07 | 18.33 | $17.77 | 490212 |
| 2024-02-06 | 18.62 | $17.95 | 524500 |
| 2024-02-05 | 18.92 | $18.17 | 553900 |
| 2024-02-02 | 19.22 | $18.41 | 640600 |
| 2024-02-01 | 19.51 | $18.59 | 713428 |
| 2024-01-31 | 19.80 | $19.01 | 657738 |
| 2024-01-30 | 20.03 | $20.13 | 390914 |
| 2024-01-29 | 19.93 | $20.43 | 734411 |
| 2024-01-26 | 19.72 | $20.22 | 581405 |
| 2024-01-25 | 19.53 | $20.35 | 848800 |
| 2024-01-24 | 19.24 | $20.27 | 1.1M |
| 2024-01-23 | 18.92 | $19.20 | 429712 |
| 2024-01-22 | 18.87 | $19.54 | 703848 |
| 2024-01-19 | 18.70 | $18.92 | 380800 |
| 2024-01-18 | 18.69 | $18.49 | 397643 |
| 2024-01-17 | 18.82 | $18.39 | 458800 |
| 2024-01-16 | 19.00 | $18.52 | 444700 |
| 2024-01-12 | 19.19 | $18.69 | 350815 |
| 2024-01-11 | 19.36 | $18.77 | 468727 |
| 2024-01-10 | 19.53 | $18.95 | 257300 |
| 2024-01-09 | 19.69 | $19.02 | 366000 |
| 2024-01-08 | 19.84 | $19.32 | 393808 |
| 2024-01-05 | 19.93 | $19.08 | 450000 |
| 2024-01-04 | 20.10 | $18.90 | 488200 |
| 2024-01-03 | 20.36 | $19.03 | 621709 |
| 2024-01-02 | 20.62 | $19.78 | 563315 |
| 2023-12-29 | 20.67 | $19.84 | 399600 |
| 2023-12-28 | 20.71 | $20.31 | 373000 |
| 2023-12-27 | 20.58 | $20.38 | 426100 |
| 2023-12-26 | 20.39 | $20.28 | 342400 |
| 2023-12-22 | 20.16 | $19.88 | 398000 |
| 2023-12-21 | 19.99 | $19.81 | 334822 |
| 2023-12-20 | 19.79 | $19.55 | 829218 |
| 2023-12-19 | 19.60 | $19.85 | 767048 |
| 2023-12-18 | 19.27 | $19.54 | 697242 |
| 2023-12-15 | 18.93 | $19.37 | 2.9M |
| 2023-12-14 | 18.57 | $19.20 | 1.3M |
| 2023-12-13 | 18.16 | $18.86 | 827200 |
| 2023-12-12 | 17.76 | $17.52 | 580700 |
| 2023-12-11 | 17.68 | $17.70 | 470200 |
| 2023-12-08 | 17.52 | $17.79 | 500930 |
| 2023-12-07 | 17.28 | $17.72 | 459000 |
| 2023-12-06 | 17.01 | $17.13 | 504426 |
| 2023-12-05 | 16.85 | $17.02 | 374108 |
| 2023-12-04 | 16.69 | $16.98 | 446449 |
| 2023-12-01 | 16.50 | $16.76 | 562119 |
| 2023-11-30 | 16.33 | $15.99 | 442400 |
| 2023-11-29 | 16.36 | $16.18 | 470802 |
| 2023-11-28 | 16.34 | $16.01 | 389521 |
| 2023-11-27 | 16.36 | $15.99 | 277017 |
| 2023-11-24 | 16.39 | $16.16 | 133813 |
| 2023-11-22 | 16.36 | $16.20 | 298600 |
| 2023-11-21 | 16.31 | $16.16 | 482300 |
| 2023-11-20 | 16.25 | $16.43 | 381608 |
| 2023-11-17 | 16.09 | $16.51 | 702018 |
| 2023-11-16 | 15.86 | $16.41 | 337600 |
| 2023-11-15 | 15.62 | $16.63 | 561300 |
| 2023-11-14 | 15.25 | $16.32 | 646127 |
| 2023-11-13 | 14.89 | $15.19 | 761300 |
| 2023-11-10 | 14.83 | $14.85 | 452721 |
| 2023-11-09 | 14.86 | $14.84 | 632006 |
| 2023-11-08 | 14.90 | $15.10 | 404100 |
| 2023-11-07 | 14.87 | $15.42 | 434311 |
| 2023-11-06 | 14.75 | $15.54 | 440621 |
| 2023-11-03 | 14.56 | $15.71 | 573038 |
| 2023-11-02 | 14.29 | $15.14 | 536800 |
| 2023-11-01 | 14.15 | $14.44 | 411700 |
| 2023-10-31 | 14.22 | $14.21 | 387400 |
| 2023-10-30 | 14.38 | $14.40 | 601100 |
| 2023-10-27 | 14.53 | $14.21 | 523000 |
| 2023-10-26 | 14.79 | $14.62 | 667400 |
| 2023-10-25 | 14.98 | $14.10 | 1.1M |
| 2023-10-24 | 15.39 | $14.48 | 687158 |
| 2023-10-23 | 15.78 | $15.35 | 624326 |
| 2023-10-20 | 15.99 | $15.47 | 870700 |
| 2023-10-19 | 16.20 | $15.99 | 594600 |
| 2023-10-18 | 16.30 | $16.16 | 446600 |
| 2023-10-17 | 16.37 | $16.56 | 966800 |
| 2023-10-16 | 16.34 | $16.32 | 519100 |
| 2023-10-13 | 16.38 | $16.08 | 496400 |
| 2023-10-12 | 16.50 | $16.40 | 382822 |
| 2023-10-11 | 16.55 | $16.72 | 392229 |
| 2023-10-10 | 16.52 | $16.77 | 379528 |
| 2023-10-09 | 16.46 | $16.67 | 350900 |
| 2023-10-06 | 16.43 | $16.77 | 415900 |
| 2023-10-05 | 16.37 | $16.72 | 582600 |
| 2023-10-04 | 16.31 | $16.46 | 425000 |
| 2023-10-03 | 16.33 | $16.34 | 443400 |
| 2023-10-02 | 16.39 | $16.56 | 615413 |
| 2023-09-29 | 16.41 | $16.96 | 643763 |
| 2023-09-28 | 16.31 | $16.50 | 780400 |
| 2023-09-27 | 16.34 | $16.29 | 589505 |
| 2023-09-26 | 16.45 | $16.37 | 589243 |
| 2023-09-25 | 16.56 | $16.68 | 459800 |
| 2023-09-22 | 16.61 | $16.45 | 367200 |
| 2023-09-21 | 16.75 | $16.51 | 352400 |
| 2023-09-20 | 16.91 | $16.77 | 302300 |
| 2023-09-19 | 17.03 | $17.01 | 392800 |
| 2023-09-18 | 17.10 | $17.13 | 437337 |
| 2023-09-15 | 17.15 | $17.52 | 2.4M |
| 2023-09-14 | 17.10 | $17.66 | 698100 |
| 2023-09-13 | 17.00 | $17.31 | 461311 |
| 2023-09-12 | 17.00 | $17.24 | 393500 |
| 2023-09-11 | 17.02 | $17.15 | 405005 |
| 2023-09-08 | 17.09 | $17.17 | 374312 |
| 2023-09-07 | 17.17 | $17.07 | 539105 |
| 2023-09-06 | 17.31 | $17.19 | 440600 |
| 2023-09-05 | 17.45 | $17.53 | 533400 |
| 2023-09-01 | 17.51 | $18.36 | 379018 |
| 2023-08-31 | 17.34 | $17.82 | 469300 |
| 2023-08-30 | 17.31 | $17.75 | 256843 |
| 2023-08-29 | 17.30 | $17.76 | 224406 |
| 2023-08-28 | 17.29 | $17.58 | 276400 |
| 2023-08-25 | 17.35 | $17.42 | 280419 |
| 2023-08-24 | 17.48 | $17.57 | 375200 |
| 2023-08-23 | 17.60 | $17.38 | 288938 |
| 2023-08-22 | 17.82 | $17.16 | 365100 |
| 2023-08-21 | 18.17 | $17.71 | 344249 |
| 2023-08-18 | 18.42 | $18.07 | 461000 |
| 2023-08-17 | 18.62 | $18.12 | 372507 |
| 2023-08-16 | 18.84 | $18.05 | 362700 |
| 2023-08-15 | 19.14 | $18.20 | 409400 |
| 2023-08-14 | 19.46 | $18.83 | 360000 |
| 2023-08-11 | 19.65 | $19.21 | 341103 |
| 2023-08-10 | 19.75 | $19.18 | 372300 |
| 2023-08-09 | 19.87 | $19.25 | 345744 |
| 2023-08-08 | 20.00 | $19.46 | 446900 |
| 2023-08-07 | 20.07 | $19.70 | 300842 |
| 2023-08-04 | 20.08 | $19.52 | 328533 |
| 2023-08-03 | 20.14 | $19.69 | 345644 |
| 2023-08-02 | 20.14 | $19.70 | 460500 |
| 2023-08-01 | 20.14 | $19.87 | 537000 |
| 2023-07-31 | 20.06 | $20.19 | 615294 |
| 2023-07-28 | 19.86 | $19.84 | 374700 |
| 2023-07-27 | 19.70 | $19.61 | 710832 |
| 2023-07-26 | 19.58 | $19.85 | 634200 |
| 2023-07-25 | 19.34 | $19.35 | 522506 |
| 2023-07-24 | 19.20 | $19.74 | 632800 |
| 2023-07-21 | 18.90 | $19.23 | 381012 |
| 2023-07-20 | 18.68 | $19.42 | 447543 |
| 2023-07-19 | 18.34 | $19.49 | 620633 |
| 2023-07-18 | 17.91 | $18.80 | 505317 |
| 2023-07-17 | 17.59 | $18.05 | 477300 |
| 2023-07-14 | 17.45 | $17.52 | 395440 |
| 2023-07-13 | 17.44 | $17.93 | 504000 |
| 2023-07-12 | 17.30 | $17.64 | 498300 |
| 2023-07-11 | 17.22 | $17.38 | 391800 |
| 2023-07-10 | 17.21 | $17.20 | 555213 |
| 2023-07-07 | 17.26 | $17.21 | 385328 |
| 2023-07-06 | 17.31 | $16.79 | 583206 |
| 2023-07-05 | 17.51 | $17.34 | 553601 |
| 2023-07-03 | 17.58 | $17.61 | 206732 |
| 2023-06-30 | 17.58 | $17.25 | 383282 |
| 2023-06-29 | 17.69 | $17.64 | 405536 |
| 2023-06-28 | 17.71 | $17.14 | 535119 |
| 2023-06-27 | 17.88 | $17.49 | 531300 |
| 2023-06-26 | 17.98 | $17.25 | 465100 |
| 2023-06-23 | 18.17 | $17.12 | 1.3M |
| 2023-06-22 | 18.43 | $17.48 | 743317 |
| 2023-06-21 | 18.64 | $17.85 | 442100 |
| 2023-06-20 | 18.76 | $18.12 | 588500 |
| 2023-06-16 | 18.81 | $18.28 | 1.6M |
| 2023-06-15 | 18.81 | $18.47 | 537929 |
| 2023-06-14 | 18.74 | $18.02 | 575400 |
| 2023-06-13 | 18.78 | $18.65 | 591990 |
| 2023-06-12 | 18.62 | $18.25 | 566200 |
| 2023-06-09 | 18.54 | $18.40 | 380304 |
| 2023-06-08 | 18.37 | $18.62 | 543000 |
| 2023-06-07 | 18.09 | $18.88 | 825243 |
| 2023-06-06 | 17.66 | $18.25 | 645600 |
| 2023-06-05 | 17.31 | $17.18 | 648019 |
| 2023-06-02 | 17.23 | $17.88 | 744308 |
| 2023-06-01 | 16.89 | $16.71 | 440900 |
| 2023-05-31 | 16.85 | $16.27 | 666630 |
| 2023-05-30 | 16.93 | $16.92 | 470238 |
| 2023-05-26 | 16.82 | $16.94 | 320500 |
| 2023-05-25 | 16.68 | $16.72 | 382434 |
| 2023-05-24 | 16.57 | $16.81 | 296400 |
| 2023-05-23 | 16.40 | $17.06 | 412400 |
| 2023-05-22 | 16.11 | $16.77 | 360200 |
| 2023-05-19 | 15.85 | $16.19 | 794943 |
| 2023-05-18 | 15.72 | $16.49 | 486600 |
| 2023-05-17 | 15.47 | $16.49 | 607000 |
| 2023-05-16 | 15.17 | $15.25 | 454400 |
| 2023-05-15 | 15.20 | $15.60 | 708748 |
| 2023-05-12 | 15.13 | $15.14 | 809700 |
| 2023-05-11 | 15.21 | $14.95 | 790643 |
| 2023-05-10 | 15.36 | $15.18 | 502600 |
| 2023-05-09 | 15.49 | $15.09 | 709717 |
| 2023-05-08 | 15.68 | $15.56 | 761500 |
| 2023-05-05 | 15.78 | $16.01 | 780800 |
| 2023-05-04 | 15.75 | $15.70 | 794337 |
| 2023-05-03 | 15.83 | $15.77 | 1.1M |
| 2023-05-02 | 15.91 | $15.53 | 839500 |
| 2023-05-01 | 16.09 | $16.41 | 543900 |
| 2023-04-28 | 16.04 | $16.71 | 637622 |
| 2023-04-27 | 15.89 | $16.22 | 723102 |
| 2023-04-26 | 15.87 | $15.69 | 697100 |
| 2023-04-25 | 16.03 | $15.47 | 1.0M |
| 2023-04-24 | 16.30 | $16.45 | 545300 |
| 2023-04-21 | 16.32 | $16.54 | 391447 |
| 2023-04-20 | 16.34 | $16.62 | 547200 |
| 2023-04-19 | 16.34 | $16.79 | 782419 |
| 2023-04-18 | 16.30 | $16.23 | 617422 |
| 2023-04-17 | 16.45 | $16.97 | 642000 |
| 2023-04-14 | 16.40 | $16.58 | 591648 |
| 2023-04-13 | 16.47 | $17.05 | 398648 |
| 2023-04-12 | 16.43 | $16.71 | 295617 |
| 2023-04-11 | 16.50 | $17.02 | 358600 |
| 2023-04-10 | 16.51 | $17.12 | 664802 |
| 2023-04-06 | 16.50 | $17.01 | 514538 |
| 2023-04-05 | 16.54 | $16.63 | 636500 |
| 2023-04-04 | 16.72 | $16.87 | 879210 |
| 2023-04-03 | 16.89 | $17.34 | 479236 |
| 2023-03-31 | 16.97 | $17.49 | 556746 |
| 2023-03-30 | 17.03 | $17.29 | 404100 |
| 2023-03-29 | 17.19 | $17.88 | 444000 |
| 2023-03-28 | 17.22 | $17.70 | 579800 |
| 2023-03-27 | 17.33 | $17.93 | 449900 |
| 2023-03-24 | 17.41 | $17.90 | 725700 |
| 2023-03-23 | 17.55 | $17.23 | 666500 |
| 2023-03-22 | 17.95 | $18.07 | 703926 |
| 2023-03-21 | 18.19 | $19.08 | 1.1M |
| 2023-03-20 | 18.18 | $18.11 | 1.1M |
| 2023-03-17 | 18.50 | $18.09 | 2.5M |
| 2023-03-16 | 18.92 | $19.30 | 1.3M |
| 2023-03-15 | 19.07 | $18.73 | 1.2M |
| 2023-03-14 | 19.44 | $18.94 | 1.6M |
| 2023-03-13 | 19.85 | $18.96 | 1.7M |
| 2023-03-10 | 20.36 | $19.46 | 922049 |
| 2023-03-09 | 20.83 | $19.59 | 520203 |
| 2023-03-08 | 21.37 | $21.02 | 401308 |
| 2023-03-07 | 21.59 | $21.01 | 466500 |
| 2023-03-06 | 21.86 | $21.51 | 524700 |
| 2023-03-03 | 22.04 | $21.88 | 335646 |
| 2023-03-02 | 22.15 | $21.69 | 311800 |
| 2023-03-01 | 22.34 | $22.13 | 324000 |
| 2023-02-28 | 22.44 | $22.23 | 343700 |
| 2023-02-27 | 22.52 | $22.38 | 203600 |
| 2023-02-24 | 22.58 | $22.40 | 368825 |
| 2023-02-23 | 22.64 | $22.58 | 359500 |
| 2023-02-22 | 22.66 | $22.14 | 638927 |
| 2023-02-21 | 22.82 | $22.23 | 319525 |
| 2023-02-17 | 22.98 | $22.66 | 383746 |
| 2023-02-16 | 23.04 | $22.60 | 348400 |
| 2023-02-15 | 23.13 | $23.22 | 346300 |
| 2023-02-14 | 23.04 | $22.71 | 296700 |
| 2023-02-13 | 23.08 | $22.79 | 288500 |
| 2023-02-10 | 23.10 | $22.47 | 403600 |
| 2023-02-09 | 23.22 | $22.74 | 324300 |
| 2023-02-08 | 23.28 | $23.29 | 376800 |
| 2023-02-07 | 23.16 | $23.52 | 414439 |
| 2023-02-06 | 22.95 | $23.13 | 379700 |
| 2023-02-03 | 22.80 | $23.51 | 627247 |
| 2023-02-02 | 22.49 | $23.20 | 530503 |
| 2023-02-01 | 22.22 | $22.56 | 681340 |
| 2023-01-31 | 22.08 | $22.31 | 588900 |
| 2023-01-30 | 21.99 | $21.53 | 387900 |
| 2023-01-27 | 22.12 | $21.85 | 337736 |
| 2023-01-26 | 22.19 | $21.55 | 438400 |
| 2023-01-25 | 22.36 | $21.65 | 619200 |
| 2023-01-24 | 22.53 | $20.91 | 1.1M |
| 2023-01-23 | 22.97 | $23.00 | 420433 |
| 2023-01-20 | 22.83 | $22.87 | 634300 |
| 2023-01-19 | 22.71 | $22.21 | 501500 |
| 2023-01-18 | 22.75 | $22.28 | 733020 |
| 2023-01-17 | 22.78 | $23.05 | 448900 |
| 2023-01-13 | 22.56 | $22.87 | 366427 |
| 2023-01-12 | 22.34 | $22.83 | 436812 |
| 2023-01-11 | 22.08 | $22.36 | 336500 |
| 2023-01-10 | 21.91 | $22.24 | 464102 |
| 2023-01-09 | 21.74 | $21.99 | 384800 |
| 2023-01-06 | 21.61 | $22.22 | 396700 |
| 2023-01-05 | 21.37 | $21.59 | 514324 |
| 2023-01-04 | 21.29 | $21.64 | 588147 |
| 2023-01-03 | 21.17 | $21.57 | 462718 |
| 2022-12-30 | 21.05 | $21.58 | 405237 |
| 2022-12-29 | 20.91 | $21.73 | 383300 |
| 2022-12-28 | 20.69 | $21.34 | 468024 |
| 2022-12-27 | 20.56 | $21.46 | 423212 |
| 2022-12-23 | 20.37 | $21.49 | 451700 |
| 2022-12-22 | 20.14 | $21.26 | 757900 |
| 2022-12-21 | 19.94 | $21.12 | 641400 |
| 2022-12-20 | 19.76 | $20.42 | 543539 |
| 2022-12-19 | 19.78 | $20.07 | 657427 |
| 2022-12-16 | 19.93 | $19.99 | 2.1M |
| 2022-12-15 | 20.15 | $19.73 | 817322 |
| 2022-12-14 | 20.53 | $20.25 | 721900 |
| 2022-12-13 | 20.84 | $20.72 | 936400 |
| 2022-12-12 | 21.08 | $21.02 | 616947 |
| 2022-12-09 | 21.29 | $21.19 | 872046 |
| 2022-12-08 | 21.51 | $21.15 | 422600 |
| 2022-12-07 | 21.81 | $21.28 | 375702 |
| 2022-12-06 | 22.13 | $21.24 | 419400 |
| 2022-12-05 | 22.55 | $21.33 | 739600 |
| 2022-12-02 | 23.04 | $22.76 | 392400 |
| 2022-12-01 | 23.19 | $23.06 | 386146 |
| 2022-11-30 | 23.27 | $23.21 | 570800 |
| 2022-11-29 | 23.33 | $23.06 | 351749 |
| 2022-11-28 | 23.46 | $23.03 | 472000 |
| 2022-11-25 | 23.62 | $23.52 | 179100 |
| 2022-11-23 | 23.66 | $23.32 | 311200 |
| 2022-11-22 | 23.77 | $23.60 | 486612 |
| 2022-11-21 | 23.82 | $23.59 | 406510 |
| 2022-11-18 | 23.89 | $23.52 | 429600 |
| 2022-11-17 | 23.98 | $23.42 | 311905 |
| 2022-11-16 | 24.13 | $23.84 | 291434 |
| 2022-11-15 | 24.17 | $24.21 | 378700 |
| 2022-11-14 | 24.10 | $24.16 | 431400 |
| 2022-11-11 | 24.03 | $24.31 | 363300 |
| 2022-11-10 | 23.89 | $24.45 | 526218 |
| 2022-11-09 | 23.67 | $23.50 | 345700 |
| 2022-11-08 | 23.71 | $23.62 | 335900 |
| 2022-11-07 | 23.71 | $23.78 | 386900 |
| 2022-11-04 | 23.65 | $23.92 | 467400 |
| 2022-11-03 | 23.55 | $23.00 | 419900 |
| 2022-11-02 | 23.70 | $23.43 | 576580 |
| 2022-11-01 | 23.76 | $23.65 | 533500 |
| 2022-10-31 | 23.75 | $23.87 | 550100 |
| 2022-10-28 | 23.66 | $23.73 | 601751 |
| 2022-10-27 | 23.61 | $23.25 | 548533 |
| 2022-10-26 | 23.68 | $22.79 | 607000 |
| 2022-10-25 | 23.92 | $23.33 | 895600 |
| 2022-10-24 | 24.03 | $24.20 | 457603 |
| 2022-10-21 | 23.89 | $23.96 | 570423 |
| 2022-10-20 | 23.79 | $23.35 | 466239 |
| 2022-10-19 | 23.85 | $24.19 | 501200 |
| 2022-10-18 | 23.66 | $24.35 | 551200 |
| 2022-10-17 | 23.37 | $24.26 | 638200 |
| 2022-10-14 | 23.04 | $23.88 | 621900 |
| 2022-10-13 | 22.76 | $23.88 | 608921 |
| 2022-10-12 | 22.43 | $22.85 | 593324 |
| 2022-10-11 | 22.34 | $22.75 | 865500 |
| 2022-10-10 | 22.28 | $22.25 | 386200 |
| 2022-10-07 | 22.37 | $22.34 | 493749 |
| 2022-10-06 | 22.45 | $22.86 | 380000 |
| 2022-10-05 | 22.40 | $23.13 | 506936 |
| 2022-10-04 | 22.25 | $23.25 | 635000 |
| 2022-10-03 | 22.04 | $22.15 | 519512 |
| 2022-09-30 | 22.14 | $21.79 | 594344 |
| 2022-09-29 | 22.38 | $21.98 | 523800 |
| 2022-09-28 | 22.63 | $22.55 | 599100 |
| 2022-09-27 | 22.76 | $22.33 | 427131 |
| 2022-09-26 | 22.99 | $22.59 | 345400 |
| 2022-09-23 | 23.20 | $22.80 | 442600 |
| 2022-09-22 | 23.38 | $23.15 | 458432 |
| 2022-09-21 | 23.50 | $23.70 | 472623 |
| 2022-09-20 | 23.48 | $23.93 | 421432 |
| 2022-09-19 | 23.38 | $23.91 | 522732 |
| 2022-09-16 | 23.26 | $23.62 | 1.8M |
| 2022-09-15 | 23.22 | $23.47 | 547617 |
| 2022-09-14 | 23.22 | $23.15 | 499703 |
| 2022-09-13 | 23.33 | $23.09 | 577400 |
| 2022-09-12 | 23.48 | $23.94 | 485300 |
| 2022-09-09 | 23.40 | $23.84 | 365004 |
| 2022-09-08 | 23.33 | $23.48 | 410830 |
| 2022-09-07 | 23.37 | $23.03 | 489700 |
| 2022-09-06 | 23.57 | $22.75 | 604900 |
| 2022-09-02 | 23.90 | $23.49 | 567900 |
| 2022-09-01 | 24.07 | $23.49 | 544300 |
| 2022-08-31 | 24.28 | $23.59 | 381300 |
| 2022-08-30 | 24.50 | $23.76 | 433832 |
| 2022-08-29 | 24.70 | $23.69 | 416217 |
| 2022-08-26 | 24.97 | $24.28 | 577700 |
| 2022-08-25 | 25.11 | $24.60 | 502600 |
| 2022-08-24 | 25.17 | $24.06 | 411340 |
| 2022-08-23 | 25.39 | $24.20 | 381642 |
| 2022-08-22 | 25.61 | $24.39 | 535400 |
| 2022-08-19 | 25.81 | $25.03 | 984900 |
| 2022-08-18 | 25.82 | $25.62 | 318100 |
| 2022-08-17 | 25.64 | $25.38 | 339239 |
| 2022-08-16 | 25.47 | $25.63 | 353600 |
| 2022-08-15 | 25.18 | $25.28 | 385214 |
| 2022-08-12 | 24.91 | $25.05 | 336400 |
| 2022-08-11 | 24.63 | $24.75 | 371200 |
| 2022-08-10 | 24.38 | $24.29 | 557007 |
| 2022-08-09 | 24.21 | $24.00 | 633900 |
| 2022-08-08 | 24.08 | $23.76 | 498800 |
| 2022-08-05 | 23.98 | $23.71 | 392811 |
| 2022-08-04 | 23.87 | $23.58 | 529800 |
| 2022-08-03 | 23.76 | $23.72 | 375200 |
| 2022-08-02 | 23.56 | $23.35 | 434925 |
| 2022-08-01 | 23.43 | $23.86 | 669844 |
| 2022-07-29 | 23.10 | $23.75 | 665700 |
| 2022-07-28 | 22.72 | $23.37 | 819126 |
| 2022-07-27 | 22.38 | $23.08 | 755900 |
| 2022-07-26 | 22.04 | $22.42 | 762600 |
| 2022-07-25 | 21.83 | $22.47 | 738644 |
| 2022-07-22 | 21.57 | $22.30 | 1.1M |
| 2022-07-21 | 21.30 | $22.14 | 1.0M |
| 2022-07-20 | 21.02 | $22.11 | 674149 |
| 2022-07-19 | 20.70 | $21.77 | 574000 |
| 2022-07-18 | 20.42 | $21.00 | 556200 |
| 2022-07-15 | 20.33 | $20.89 | 591017 |
| 2022-07-14 | 20.27 | $20.09 | 484333 |
| 2022-07-13 | 20.47 | $20.52 | 473223 |
| 2022-07-12 | 20.58 | $20.84 | 451240 |
| 2022-07-11 | 20.63 | $20.74 | 732200 |
| 2022-07-08 | 20.73 | $21.07 | 1.1M |
| 2022-07-07 | 20.76 | $21.22 | 475100 |
| 2022-07-06 | 20.77 | $21.15 | 813412 |
| 2022-07-05 | 20.81 | $21.33 | 1.4M |
| 2022-07-01 | 20.82 | $21.44 | 894200 |
| 2022-06-30 | 20.82 | $21.26 | 1.1M |
| 2022-06-29 | 20.88 | $21.30 | 990300 |
| 2022-06-28 | 20.97 | $21.39 | 753300 |
| 2022-06-27 | 21.06 | $21.63 | 800100 |
| 2022-06-24 | 21.11 | $21.57 | 1.4M |
| 2022-06-23 | 21.21 | $21.12 | 724730 |
| 2022-06-22 | 21.50 | $21.59 | 874000 |
| 2022-06-21 | 21.72 | $21.65 | 840100 |
| 2022-06-17 | 21.99 | $21.30 | 2.0M |
| 2022-06-16 | 22.44 | $21.48 | 801900 |
| 2022-06-15 | 22.95 | $22.23 | 756900 |
| 2022-06-14 | 23.34 | $22.06 | 569546 |
| 2022-06-13 | 23.89 | $22.37 | 785200 |
| 2022-06-10 | 24.46 | $22.82 | 781500 |
| 2022-06-09 | 25.01 | $23.67 | 774103 |
| 2022-06-08 | 25.42 | $24.59 | 549700 |
| 2022-06-07 | 25.63 | $25.29 | 381100 |
| 2022-06-06 | 25.65 | $25.41 | 367200 |
| 2022-06-03 | 25.64 | $25.42 | 372900 |
| 2022-06-02 | 25.61 | $25.71 | 386500 |
| 2022-06-01 | 25.48 | $25.22 | 483100 |
| 2022-05-31 | 25.47 | $25.71 | 478400 |
| 2022-05-27 | 25.31 | $25.87 | 371700 |
| 2022-05-26 | 25.05 | $25.52 | 519520 |
| 2022-05-25 | 24.85 | $25.06 | 553400 |
| 2022-05-24 | 24.74 | $24.96 | 463300 |
| 2022-05-23 | 24.64 | $25.13 | 507118 |
| 2022-05-20 | 24.48 | $24.65 | 870406 |
| 2022-05-19 | 24.42 | $24.38 | 933400 |
| 2022-05-18 | 24.45 | $24.83 | 1.1M |
| 2022-05-17 | 24.34 | $24.86 | 565200 |
| 2022-05-16 | 24.20 | $24.19 | 645200 |
| 2022-05-13 | 24.25 | $24.41 | 735931 |
| 2022-05-12 | 24.25 | $24.25 | 843900 |
| 2022-05-11 | 24.31 | $24.17 | 842904 |
| 2022-05-10 | 24.40 | $24.18 | 1.0M |
| 2022-05-09 | 24.53 | $24.76 | 1.0M |
| 2022-05-06 | 24.50 | $24.94 | 858037 |
| 2022-05-05 | 24.41 | $25.03 | 945702 |
| 2022-05-04 | 24.29 | $25.14 | 798600 |
| 2022-05-03 | 24.11 | $24.40 | 852616 |
| 2022-05-02 | 24.14 | $23.97 | 987239 |
| 2022-04-29 | 24.32 | $23.87 | 846316 |
| 2022-04-28 | 24.58 | $24.76 | 816424 |
| 2022-04-27 | 24.63 | $24.62 | 839000 |
| 2022-04-26 | 24.74 | $24.52 | 1.2M |
| 2022-04-25 | 24.92 | $24.99 | 561644 |
| 2022-04-22 | 25.00 | $25.12 | 635307 |
| 2022-04-21 | 25.07 | $25.49 | 2.4M |
| 2022-04-20 | 25.04 | $25.70 | 627100 |
| 2022-04-19 | 24.95 | $25.86 | 743000 |
| 2022-04-18 | 24.80 | $25.07 | 917100 |
| 2022-04-14 | 24.89 | $24.88 | 551619 |
| 2022-04-13 | 25.06 | $25.30 | 565934 |
| 2022-04-12 | 25.16 | $25.01 | 1.1M |
| 2022-04-11 | 25.38 | $25.17 | 956702 |
| 2022-04-08 | 25.61 | $25.44 | 6.4M |
| 2022-04-07 | 25.82 | $25.39 | 1.2M |
| 2022-04-06 | 26.11 | $25.97 | 1.3M |
| 2022-04-05 | 26.28 | $26.15 | 1.3M |
| 2022-04-04 | 26.44 | $26.39 | 2.7M |
| 2022-04-01 | 26.57 | $25.89 | 683215 |
| 2022-03-31 | 26.90 | $26.22 | 863000 |
| 2022-03-30 | 27.20 | $27.00 | 464900 |
| 2022-03-29 | 27.32 | $27.66 | 631400 |
| 2022-03-28 | 27.27 | $27.15 | 481700 |
| 2022-03-25 | 27.37 | $27.44 | 701700 |
| 2022-03-24 | 27.41 | $26.68 | 315129 |
| 2022-03-23 | 27.71 | $26.78 | 585000 |
| 2022-03-22 | 28.04 | $27.81 | 903100 |
| 2022-03-21 | 28.12 | $27.90 | 696040 |
| 2022-03-18 | 28.19 | $28.32 | 1.7M |
| 2022-03-17 | 28.14 | $28.34 | 364512 |
| 2022-03-16 | 28.08 | $28.64 | 636906 |
| 2022-03-15 | 27.91 | $28.14 | 434800 |
| 2022-03-14 | 27.87 | $28.32 | 542700 |
| 2022-03-11 | 27.77 | $28.50 | 553940 |
| 2022-03-10 | 27.59 | $27.94 | 413800 |
| 2022-03-09 | 27.56 | $27.65 | 294906 |
| 2022-03-08 | 27.61 | $27.35 | 534900 |
| 2022-03-07 | 27.79 | $27.14 | 552244 |
| 2022-03-04 | 28.07 | $27.71 | 429200 |
| 2022-03-03 | 28.24 | $28.72 | 457818 |
| 2022-03-02 | 28.13 | $28.65 | 436400 |
| 2022-03-01 | 28.03 | $27.69 | 1.2M |
| 2022-02-28 | 28.22 | $28.52 | 782600 |
| 2022-02-25 | 28.19 | $28.61 | 562700 |
| 2022-02-24 | 28.13 | $27.58 | 618931 |
| 2022-02-23 | 28.39 | $28.12 | 639545 |
| 2022-02-22 | 28.54 | $28.46 | 455211 |
| 2022-02-18 | 28.62 | $28.77 | 421700 |
| 2022-02-17 | 28.62 | $28.37 | 382924 |
| 2022-02-16 | 28.76 | $29.21 | 296735 |
| 2022-02-15 | 28.67 | $29.24 | 388800 |
| 2022-02-14 | 28.55 | $28.68 | 391400 |
| 2022-02-11 | 28.59 | $28.82 | 354437 |
| 2022-02-10 | 28.61 | $28.95 | 464601 |
| 2022-02-09 | 28.59 | $29.02 | 342700 |
| 2022-02-08 | 28.55 | $29.50 | 756209 |
| 2022-02-07 | 28.36 | $28.79 | 518800 |
| 2022-02-04 | 28.37 | $28.76 | 389415 |
| 2022-02-03 | 28.40 | $28.43 | 543900 |
| 2022-02-02 | 28.54 | $28.46 | 436521 |
| 2022-02-01 | 28.73 | $28.63 | 415500 |
| 2022-01-31 | 28.90 | $28.60 | 805826 |
| 2022-01-28 | 29.14 | $28.45 | 678816 |
| 2022-01-27 | 29.48 | $28.53 | 684328 |
| 2022-01-26 | 29.87 | $29.23 | 740400 |
| 2022-01-25 | 30.13 | $29.48 | 729800 |
| 2022-01-24 | 30.38 | $29.70 | 558028 |
| 2022-01-21 | 30.61 | $29.13 | 572528 |
| 2022-01-20 | 31.06 | $29.44 | 472400 |
| 2022-01-19 | 31.52 | $30.32 | 413333 |
| 2022-01-18 | 31.78 | $31.13 | 570700 |
| 2022-01-14 | 31.84 | $31.91 | 515900 |
| 2022-01-13 | 31.65 | $31.42 | 604321 |
| 2022-01-12 | 31.57 | $31.36 | 569800 |
| 2022-01-11 | 31.47 | $31.49 | 498200 |
| 2022-01-10 | 31.31 | $31.71 | 720006 |
| 2022-01-07 | 31.03 | $32.08 | 684100 |
| 2022-01-06 | 30.56 | $31.59 | 858800 |
| 2022-01-05 | 30.14 | $30.62 | 460328 |
| 2022-01-04 | 29.93 | $30.88 | 489932 |
| 2022-01-03 | 29.59 | $30.21 | 587442 |
| 2021-12-31 | 29.39 | $29.58 | 442900 |
| 2021-12-30 | 29.35 | $29.77 | 490205 |
| 2021-12-29 | 29.24 | $29.88 | 453244 |
| 2021-12-28 | 29.08 | $29.79 | 388737 |
| 2021-12-27 | 28.92 | $29.69 | 470642 |
| 2021-12-23 | 28.76 | $29.25 | 525412 |
| 2021-12-22 | 28.71 | $29.15 | 674727 |
| 2021-12-21 | 28.70 | $28.74 | 582400 |
| 2021-12-20 | 28.81 | $28.34 | 770100 |
| 2021-12-17 | 29.10 | $28.62 | 4.8M |
| 2021-12-16 | 29.36 | $29.46 | 856322 |
| 2021-12-15 | 29.42 | $29.46 | 1.6M |
| 2021-12-14 | 29.49 | $29.70 | 852200 |
| 2021-12-13 | 29.52 | $29.69 | 568606 |
| 2021-12-10 | 29.56 | $30.07 | 443909 |
| 2021-12-09 | 29.50 | $29.98 | 589848 |
| 2021-12-08 | 29.46 | $29.84 | 803800 |
| 2021-12-07 | 29.47 | $29.92 | 728500 |
| 2021-12-06 | 29.45 | $30.46 | 865300 |
| 2021-12-03 | 29.28 | $29.81 | 598748 |
| 2021-12-02 | 29.28 | $29.83 | 569613 |
| 2021-12-01 | 29.29 | $28.72 | 623229 |
| 2021-11-30 | 29.66 | $29.11 | 628406 |
| 2021-11-29 | 30.00 | $29.33 | 585319 |
| 2021-11-26 | 30.35 | $29.17 | 463300 |
| 2021-11-24 | 30.84 | $30.28 | 400500 |
| 2021-11-23 | 31.08 | $30.47 | 593635 |
| 2021-11-22 | 31.32 | $30.59 | 968717 |
| 2021-11-19 | 31.57 | $29.85 | 1.3M |
| 2021-11-18 | 32.11 | $31.48 | 396112 |
| 2021-11-17 | 32.24 | $31.73 | 342600 |
| 2021-11-16 | 32.31 | $31.83 | 332428 |
| 2021-11-15 | 32.36 | $32.27 | 337836 |
| 2021-11-12 | 32.27 | $31.99 | 231400 |
| 2021-11-11 | 32.24 | $32.51 | 255806 |
| 2021-11-10 | 32.03 | $32.17 | 294100 |
| 2021-11-09 | 31.87 | $32.02 | 302436 |
| 2021-11-08 | 31.71 | $32.18 | 274000 |
| 2021-11-05 | 31.46 | $32.12 | 333700 |
| 2021-11-04 | 31.16 | $31.15 | 431225 |
| 2021-11-03 | 31.10 | $32.03 | 431019 |
| 2021-11-02 | 30.74 | $31.16 | 429532 |
| 2021-11-01 | 30.58 | $31.12 | 469625 |
| 2021-10-29 | 30.39 | $29.89 | 485236 |
| 2021-10-28 | 30.55 | $29.85 | 452100 |
| 2021-10-27 | 30.75 | $29.14 | 453100 |
| 2021-10-26 | 31.21 | $30.88 | 428400 |
| 2021-10-25 | 31.22 | $31.18 | 452432 |
| 2021-10-22 | 31.12 | $31.07 | 334600 |
| 2021-10-21 | 31.02 | $31.05 | 509300 |
| 2021-10-20 | 30.91 | $31.17 | 842208 |
| 2021-10-19 | 30.72 | $30.16 | 247801 |
| 2021-10-18 | 30.80 | $30.31 | 260748 |
| 2021-10-15 | 30.84 | $30.43 | 488726 |
| 2021-10-14 | 30.85 | $30.56 | 271227 |
| 2021-10-13 | 30.80 | $30.31 | 251902 |
| 2021-10-12 | 30.81 | $30.49 | 196814 |
| 2021-10-11 | 30.76 | $30.32 | 151019 |
| 2021-10-08 | 30.73 | $30.71 | 197423 |
| 2021-10-07 | 30.57 | $30.89 | 372748 |
| 2021-10-06 | 30.30 | $30.32 | 369800 |
| 2021-10-05 | 30.14 | $30.14 | 407900 |
| 2021-10-04 | 29.99 | $30.30 | 298800 |
| 2021-10-01 | 29.75 | $30.18 | 447207 |
| 2021-09-30 | 29.49 | $29.56 | 406000 |
| 2021-09-29 | 29.35 | $30.01 | 451426 |
| 2021-09-28 | 29.04 | $29.72 | 353918 |
| 2021-09-27 | 28.75 | $30.22 | 446700 |
| 2021-09-24 | 28.24 | $29.06 | 419900 |
| 2021-09-23 | 27.97 | $28.74 | 429400 |
| 2021-09-22 | 27.76 | $27.78 | 442400 |
| 2021-09-21 | 27.80 | $27.38 | 492829 |
| 2021-09-20 | 27.99 | $27.72 | 491711 |
| 2021-09-17 | 28.10 | $28.61 | 2.1M |
| 2021-09-16 | 27.97 | $28.24 | 503900 |
| 2021-09-15 | 27.92 | $28.11 | 404510 |
| 2021-09-14 | 27.92 | $27.61 | 442500 |
| 2021-09-13 | 28.07 | $28.27 | 500104 |
| 2021-09-10 | 28.04 | $27.46 | 348200 |
| 2021-09-09 | 28.27 | $27.86 | 322000 |
| 2021-09-08 | 28.43 | $27.79 | 321911 |
| 2021-09-07 | 28.64 | $28.14 | 346639 |
| 2021-09-03 | 28.79 | $28.27 | 306519 |
| 2021-09-02 | 28.93 | $28.23 | 421013 |
| 2021-09-01 | 29.11 | $28.70 | 224300 |
| 2021-08-31 | 29.17 | $29.05 | 237034 |
| 2021-08-30 | 29.13 | $28.71 | 272100 |
| 2021-08-27 | 29.18 | $29.43 | 305913 |
| 2021-08-26 | 29.02 | $28.49 | 246100 |
| 2021-08-25 | 29.11 | $28.93 | 289500 |
| 2021-08-24 | 29.07 | $28.88 | 203706 |
| 2021-08-23 | 29.04 | $28.90 | 199529 |
| 2021-08-20 | 28.99 | $28.74 | 339200 |
| 2021-08-19 | 28.97 | $28.07 | 288201 |
| 2021-08-18 | 29.15 | $28.45 | 291536 |
| 2021-08-17 | 29.25 | $28.74 | 220400 |
| 2021-08-16 | 29.26 | $29.07 | 233236 |
| 2021-08-13 | 29.17 | $29.11 | 181323 |
| 2021-08-12 | 29.03 | $29.42 | 275746 |
| 2021-08-11 | 28.76 | $29.52 | 307300 |
| 2021-08-10 | 28.40 | $29.10 | 283717 |
| 2021-08-09 | 28.08 | $28.84 | 249419 |
| 2021-08-06 | 27.77 | $29.14 | 329100 |
| 2021-08-05 | 27.30 | $28.18 | 306100 |
| 2021-08-04 | 27.04 | $27.41 | 294521 |
| 2021-08-03 | 26.97 | $27.82 | 457900 |
| 2021-08-02 | 26.76 | $27.11 | 421900 |
| 2021-07-30 | 26.74 | $27.22 | 396100 |
| 2021-07-29 | 26.68 | $27.49 | 244546 |
| 2021-07-28 | 26.55 | $27.35 | 339348 |
| 2021-07-27 | 26.43 | $27.02 | 369900 |
| 2021-07-26 | 26.42 | $27.01 | 350300 |
| 2021-07-23 | 26.41 | $26.66 | 259645 |
| 2021-07-22 | 26.54 | $26.39 | 286900 |
| 2021-07-21 | 26.79 | $27.22 | 251400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.44
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
49.24
Maximum
75.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.44 | $22.95 | 4.4M |
| 2026-07-16 | 61.38 | $23.25 | 3.5M |
| 2026-07-15 | 61.21 | $23.23 | 1.1M |
| 2026-07-14 | 58.55 | $22.92 | 845439 |
| 2026-07-13 | 59.30 | $22.98 | 1.0M |
| 2026-07-10 | 58.29 | $22.86 | 925400 |
| 2026-07-09 | 57.10 | $22.72 | 952044 |
| 2026-07-08 | 52.74 | $22.24 | 1.2M |
| 2026-07-07 | 58.78 | $22.75 | 942435 |
| 2026-07-06 | 59.03 | $22.77 | 1.1M |
| 2026-07-02 | 59.88 | $22.84 | 1.1M |
| 2026-07-01 | 64.70 | $23.22 | 1.4M |
| 2026-06-30 | 60.13 | $22.65 | 1.4M |
| 2026-06-29 | 60.39 | $22.67 | 1.4M |
| 2026-06-26 | 63.80 | $22.93 | 4.3M |
| 2026-06-25 | 64.34 | $22.97 | 1.5M |
| 2026-06-24 | 62.32 | $22.70 | 2.0M |
| 2026-06-23 | 60.60 | $22.48 | 1.3M |
| 2026-06-22 | 58.03 | $22.17 | 1.4M |
| 2026-06-18 | 55.63 | $21.90 | 2.4M |
| 2026-06-17 | 53.88 | $21.71 | 1.4M |
| 2026-06-16 | 57.89 | $22.06 | 1.5M |
| 2026-06-15 | 57.37 | $22.00 | 1.3M |
| 2026-06-12 | 63.70 | $22.51 | 1.0M |
| 2026-06-11 | 61.14 | $22.19 | 1.2M |
| 2026-06-10 | 59.09 | $21.95 | 3.3M |
| 2026-06-09 | 56.94 | $21.71 | 3.0M |
| 2026-06-08 | 55.93 | $21.60 | 1.1M |
| 2026-06-05 | 55.75 | $21.58 | 1.2M |
| 2026-06-04 | 55.40 | $21.54 | 884745 |
| 2026-06-03 | 48.75 | $20.84 | 1.0M |
| 2026-06-02 | 54.86 | $21.39 | 1.3M |
| 2026-06-01 | 51.27 | $21.05 | 1.2M |
| 2026-05-29 | 56.26 | $21.45 | 1.6M |
| 2026-05-28 | 56.66 | $21.48 | 820343 |
| 2026-05-27 | 55.37 | $21.35 | 1.4M |
| 2026-05-26 | 58.81 | $21.62 | 860200 |
| 2026-05-22 | 56.13 | $21.34 | 689829 |
| 2026-05-21 | 56.13 | $21.34 | 974600 |
| 2026-05-20 | 55.47 | $21.27 | 1.1M |
| 2026-05-19 | 51.02 | $20.82 | 829714 |
| 2026-05-18 | 52.23 | $20.93 | 752100 |
| 2026-05-15 | 47.72 | $20.51 | 848300 |
| 2026-05-14 | 50.87 | $20.80 | 700200 |
| 2026-05-13 | 48.41 | $20.58 | 861235 |
| 2026-05-12 | 52.01 | $20.90 | 911108 |
| 2026-05-11 | 52.59 | $20.95 | 1.2M |
| 2026-05-08 | 56.41 | $21.27 | 819402 |
| 2026-05-07 | 57.52 | $21.36 | 876200 |
| 2026-05-06 | 60.43 | $21.59 | 829900 |
| 2026-05-05 | 58.98 | $21.42 | 741625 |
| 2026-05-04 | 56.28 | $21.12 | 901405 |
| 2026-05-01 | 57.60 | $21.23 | 925417 |
| 2026-04-30 | 57.95 | $21.26 | 1.4M |
| 2026-04-29 | 57.87 | $21.25 | 1.1M |
| 2026-04-28 | 61.97 | $21.61 | 1.3M |
| 2026-04-27 | 59.87 | $21.33 | 739040 |
| 2026-04-24 | 57.39 | $21.02 | 859937 |
| 2026-04-23 | 61.71 | $21.39 | 1.1M |
| 2026-04-22 | 60.01 | $21.17 | 1.1M |
| 2026-04-21 | 60.59 | $21.22 | 1.2M |
| 2026-04-20 | 65.93 | $21.66 | 2.8M |
| 2026-04-17 | 65.00 | $21.52 | 3.0M |
| 2026-04-16 | 56.42 | $20.46 | 1.2M |
| 2026-04-15 | 57.56 | $20.55 | 819383 |
| 2026-04-14 | 57.81 | $20.57 | 936600 |
| 2026-04-13 | 58.52 | $20.63 | 1.1M |
| 2026-04-10 | 57.44 | $20.50 | 1.1M |
| 2026-04-09 | 63.61 | $21.01 | 2.0M |
| 2026-04-08 | 58.83 | $20.43 | 1.2M |
| 2026-04-07 | 53.19 | $19.87 | 1.2M |
| 2026-04-06 | 52.42 | $19.80 | 931300 |
| 2026-04-02 | 49.23 | $19.52 | 1.0M |
| 2026-04-01 | 48.53 | $19.46 | 1.2M |
| 2026-03-31 | 48.41 | $19.45 | 2.0M |
| 2026-03-30 | 42.54 | $18.96 | 1.2M |
| 2026-03-27 | 42.54 | $18.96 | 1.3M |
| 2026-03-26 | 46.86 | $19.40 | 1.4M |
| 2026-03-25 | 46.15 | $19.34 | 1.2M |
| 2026-03-24 | 44.99 | $19.24 | 1.1M |
| 2026-03-23 | 44.19 | $19.17 | 1.6M |
| 2026-03-20 | 41.53 | $18.94 | 3.4M |
| 2026-03-19 | 38.63 | $18.70 | 1.5M |
| 2026-03-18 | 36.77 | $18.55 | 1.7M |
| 2026-03-17 | 37.79 | $18.69 | 1.3M |
| 2026-03-16 | 38.00 | $18.72 | 988600 |
| 2026-03-13 | 36.76 | $18.61 | 1.1M |
| 2026-03-12 | 38.70 | $18.90 | 1.5M |
| 2026-03-11 | 40.17 | $19.11 | 1.1M |
| 2026-03-10 | 41.16 | $19.25 | 1.4M |
| 2026-03-09 | 41.85 | $19.35 | 1.1M |
| 2026-03-06 | 42.47 | $19.44 | 1.2M |
| 2026-03-05 | 46.75 | $20.03 | 934500 |
| 2026-03-04 | 48.15 | $20.21 | 927949 |
| 2026-03-03 | 48.07 | $20.20 | 968216 |
| 2026-03-02 | 49.26 | $20.36 | 1.1M |
| 2026-02-27 | 45.67 | $19.91 | 1.4M |
| 2026-02-26 | 56.80 | $21.22 | 2.0M |
| 2026-02-25 | 54.04 | $20.88 | 684600 |
| 2026-02-24 | 49.82 | $20.41 | 722900 |
| 2026-02-23 | 48.58 | $20.28 | 1.2M |
| 2026-02-20 | 61.87 | $21.47 | 1.1M |
| 2026-02-19 | 59.10 | $21.16 | 903129 |
| 2026-02-18 | 60.86 | $21.29 | 1.4M |
| 2026-02-17 | 60.86 | $21.29 | 807000 |
| 2026-02-13 | 61.75 | $21.36 | 869700 |
| 2026-02-12 | 60.97 | $21.26 | 1.6M |
| 2026-02-11 | 66.64 | $21.70 | 1.5M |
| 2026-02-10 | 67.59 | $21.77 | 1.1M |
| 2026-02-09 | 67.52 | $21.76 | 1.1M |
| 2026-02-06 | 68.15 | $21.81 | 1.6M |
| 2026-02-05 | 65.73 | $21.41 | 1.2M |
| 2026-02-04 | 64.98 | $21.29 | 1.3M |
| 2026-02-03 | 62.90 | $20.97 | 1.2M |
| 2026-02-02 | 60.16 | $20.58 | 1.1M |
| 2026-01-30 | 58.29 | $20.33 | 942500 |
| 2026-01-29 | 58.21 | $20.32 | 961542 |
| 2026-01-28 | 54.92 | $19.89 | 906100 |
| 2026-01-27 | 58.16 | $20.21 | 1.3M |
| 2026-01-26 | 56.64 | $20.01 | 1.0M |
| 2026-01-23 | 57.33 | $20.08 | 1.5M |
| 2026-01-22 | 69.02 | $21.10 | 2.1M |
| 2026-01-21 | 68.42 | $21.00 | 2.8M |
| 2026-01-20 | 53.82 | $19.28 | 1.5M |
| 2026-01-16 | 53.34 | $19.24 | 951542 |
| 2026-01-15 | 53.87 | $19.28 | 1.2M |
| 2026-01-14 | 51.11 | $19.04 | 1.2M |
| 2026-01-13 | 47.37 | $18.74 | 1.0M |
| 2026-01-12 | 49.40 | $18.91 | 754613 |
| 2026-01-09 | 54.50 | $19.30 | 790022 |
| 2026-01-08 | 58.32 | $19.56 | 859250 |
| 2026-01-07 | 51.21 | $18.99 | 990200 |
| 2026-01-06 | 54.79 | $19.22 | 1.0M |
| 2026-01-05 | 53.17 | $19.10 | 915200 |
| 2026-01-02 | 49.11 | $18.82 | 885000 |
| 2025-12-31 | 49.55 | $18.85 | 690800 |
| 2025-12-30 | 50.99 | $18.95 | 711000 |
| 2025-12-29 | 52.43 | $19.05 | 667435 |
| 2025-12-26 | 55.25 | $19.24 | 552300 |
| 2025-12-24 | 55.40 | $19.25 | 486834 |
| 2025-12-23 | 55.68 | $19.27 | 683600 |
| 2025-12-22 | 58.25 | $19.45 | 779000 |
| 2025-12-19 | 56.34 | $19.27 | 2.6M |
| 2025-12-18 | 59.04 | $19.46 | 803828 |
| 2025-12-17 | 58.65 | $19.42 | 933902 |
| 2025-12-16 | 60.75 | $19.57 | 1.4M |
| 2025-12-15 | 58.88 | $19.37 | 1.5M |
| 2025-12-12 | 62.56 | $19.63 | 1.1M |
| 2025-12-11 | 62.04 | $19.57 | 926622 |
| 2025-12-10 | 63.15 | $19.65 | 2.2M |
| 2025-12-09 | 55.60 | $18.85 | 751711 |
| 2025-12-08 | 55.88 | $18.87 | 1.2M |
| 2025-12-05 | 53.73 | $18.67 | 663303 |
| 2025-12-04 | 55.26 | $18.79 | 747600 |
| 2025-12-03 | 55.64 | $18.82 | 656825 |
| 2025-12-02 | 52.89 | $18.55 | 739400 |
| 2025-12-01 | 55.05 | $18.73 | 1.1M |
| 2025-11-28 | 53.24 | $18.55 | 408300 |
| 2025-11-26 | 54.16 | $18.63 | 1.8M |
| 2025-11-25 | 55.18 | $18.72 | 1.4M |
| 2025-11-24 | 49.33 | $18.14 | 912111 |
| 2025-11-21 | 49.00 | $18.11 | 1.3M |
| 2025-11-20 | 41.04 | $17.45 | 888000 |
| 2025-11-19 | 41.89 | $17.54 | 1.2M |
| 2025-11-18 | 39.79 | $17.38 | 907200 |
| 2025-11-17 | 38.20 | $17.26 | 782451 |
| 2025-11-14 | 44.53 | $17.94 | 629600 |
| 2025-11-13 | 42.95 | $17.82 | 834938 |
| 2025-11-12 | 45.96 | $18.11 | 1.2M |
| 2025-11-11 | 45.33 | $18.06 | 1.2M |
| 2025-11-10 | 45.74 | $18.10 | 1.0M |
| 2025-11-07 | 43.46 | $17.91 | 1.2M |
| 2025-11-06 | 37.43 | $17.45 | 786100 |
| 2025-11-05 | 39.52 | $17.69 | 1.1M |
| 2025-11-04 | 36.86 | $17.50 | 1.6M |
| 2025-11-03 | 34.57 | $17.34 | 1.8M |
| 2025-10-31 | 34.87 | $17.38 | 1.6M |
| 2025-10-30 | 34.94 | $17.39 | 1.4M |
| 2025-10-29 | 33.23 | $17.26 | 1.2M |
| 2025-10-28 | 39.00 | $18.03 | 1.0M |
| 2025-10-27 | 37.25 | $17.90 | 965100 |
| 2025-10-24 | 36.86 | $17.87 | 930635 |
| 2025-10-23 | 35.70 | $17.78 | 1.9M |
| 2025-10-22 | 35.32 | $17.75 | 1.2M |
| 2025-10-21 | 36.75 | $17.96 | 1.1M |
| 2025-10-20 | 37.86 | $18.12 | 1.5M |
| 2025-10-17 | 39.04 | $18.29 | 1.7M |
| 2025-10-16 | 36.02 | $18.02 | 1.9M |
| 2025-10-15 | 43.46 | $19.00 | 963087 |
| 2025-10-14 | 47.76 | $19.45 | 988411 |
| 2025-10-13 | 41.39 | $18.93 | 874700 |
| 2025-10-10 | 34.37 | $18.45 | 1.5M |
| 2025-10-09 | 40.18 | $19.06 | 1.0M |
| 2025-10-08 | 41.60 | $19.19 | 489500 |
| 2025-10-07 | 43.88 | $19.39 | 663728 |
| 2025-10-06 | 45.17 | $19.50 | 1.0M |
| 2025-10-03 | 43.74 | $19.40 | 1.4M |
| 2025-10-02 | 41.27 | $19.23 | 1.0M |
| 2025-10-01 | 42.96 | $19.39 | 2.0M |
| 2025-09-30 | 39.74 | $19.17 | 1.2M |
| 2025-09-29 | 41.67 | $19.36 | 924000 |
| 2025-09-26 | 45.53 | $19.71 | 582100 |
| 2025-09-25 | 44.12 | $19.61 | 602500 |
| 2025-09-24 | 44.45 | $19.64 | 928700 |
| 2025-09-23 | 45.52 | $19.74 | 807821 |
| 2025-09-22 | 47.70 | $19.94 | 764226 |
| 2025-09-19 | 49.04 | $20.06 | 2.5M |
| 2025-09-18 | 52.66 | $20.37 | 733413 |
| 2025-09-17 | 45.22 | $19.77 | 925309 |
| 2025-09-16 | 44.80 | $19.74 | 673800 |
| 2025-09-15 | 47.52 | $19.98 | 567034 |
| 2025-09-12 | 54.01 | $20.48 | 460000 |
| 2025-09-11 | 56.66 | $20.66 | 694600 |
| 2025-09-10 | 55.15 | $20.53 | 576700 |
| 2025-09-09 | 54.34 | $20.46 | 552100 |
| 2025-09-08 | 59.45 | $20.81 | 478835 |
| 2025-09-05 | 60.53 | $20.88 | 516200 |
| 2025-09-04 | 65.03 | $21.16 | 533900 |
| 2025-09-03 | 62.27 | $20.87 | 596921 |
| 2025-09-02 | 61.17 | $20.76 | 575000 |
| 2025-08-29 | 61.48 | $20.78 | 796400 |
| 2025-08-28 | 63.16 | $20.89 | 761700 |
| 2025-08-27 | 62.81 | $20.85 | 1.1M |
| 2025-08-26 | 61.32 | $20.68 | 763720 |
| 2025-08-25 | 60.53 | $20.59 | 762500 |
| 2025-08-22 | 64.29 | $20.86 | 1.2M |
| 2025-08-21 | 55.79 | $19.98 | 719400 |
| 2025-08-20 | 56.37 | $20.02 | 1.2M |
| 2025-08-19 | 55.83 | $19.97 | 756144 |
| 2025-08-18 | 55.62 | $19.95 | 591307 |
| 2025-08-15 | 54.38 | $19.83 | 774600 |
| 2025-08-14 | 56.76 | $20.02 | 934400 |
| 2025-08-13 | 57.90 | $20.11 | 1.1M |
| 2025-08-12 | 54.83 | $19.79 | 1.0M |
| 2025-08-11 | 45.81 | $19.02 | 805425 |
| 2025-08-08 | 44.86 | $18.95 | 752941 |
| 2025-08-07 | 41.51 | $18.71 | 954200 |
| 2025-08-06 | 43.17 | $18.87 | 1.1M |
| 2025-08-05 | 44.98 | $19.04 | 1.0M |
| 2025-08-04 | 44.98 | $19.04 | 1.4M |
| 2025-08-01 | 44.74 | $19.02 | 1.7M |
| 2025-07-31 | 46.21 | $19.17 | 1.1M |
| 2025-07-30 | 49.64 | $19.50 | 1.2M |
| 2025-07-29 | 53.03 | $19.80 | 1.4M |
| 2025-07-28 | 52.93 | $19.79 | 1.4M |
| 2025-07-25 | 51.84 | $19.68 | 1.9M |
| 2025-07-24 | 51.64 | $19.66 | 4.2M |
| 2025-07-23 | 56.50 | $20.11 | 9.6M |
| 2025-07-22 | 52.75 | $19.71 | 11.4M |
| 2025-07-21 | 57.07 | $20.08 | 766246 |
| 2025-07-18 | 56.89 | $20.06 | 1.1M |
| 2025-07-17 | 53.43 | $19.69 | 1.4M |
| 2025-07-16 | 51.42 | $19.49 | 879829 |
| 2025-07-15 | 50.92 | $19.44 | 745546 |
| 2025-07-14 | 59.43 | $20.17 | 428000 |
| 2025-07-11 | 57.30 | $19.94 | 439800 |
| 2025-07-10 | 60.59 | $20.19 | 437300 |
| 2025-07-09 | 59.89 | $20.11 | 462900 |
| 2025-07-08 | 59.72 | $20.09 | 477824 |
| 2025-07-07 | 58.81 | $19.98 | 545900 |
| 2025-07-03 | 63.27 | $20.34 | 369400 |
| 2025-07-02 | 60.92 | $20.04 | 628610 |
| 2025-07-01 | 58.04 | $19.70 | 525900 |
| 2025-06-30 | 50.47 | $18.96 | 601814 |
| 2025-06-27 | 50.13 | $18.93 | 1.5M |
| 2025-06-26 | 51.26 | $19.03 | 842514 |
| 2025-06-25 | 47.05 | $18.66 | 668257 |
| 2025-06-24 | 49.12 | $18.85 | 1.1M |
| 2025-06-23 | 46.40 | $18.62 | 980100 |
| 2025-06-20 | 41.79 | $18.26 | 1.9M |
| 2025-06-18 | 40.98 | $18.20 | 688039 |
| 2025-06-17 | 40.33 | $18.15 | 752831 |
| 2025-06-16 | 41.11 | $18.24 | 719515 |
| 2025-06-13 | 41.96 | $18.34 | 660716 |
| 2025-06-12 | 48.14 | $18.99 | 609700 |
| 2025-06-11 | 48.56 | $19.03 | 631300 |
| 2025-06-10 | 50.98 | $19.26 | 453800 |
| 2025-06-09 | 47.98 | $18.98 | 509646 |
| 2025-06-06 | 47.76 | $18.96 | 450894 |
| 2025-06-05 | 43.64 | $18.59 | 511804 |
| 2025-06-04 | 43.18 | $18.55 | 379700 |
| 2025-06-03 | 45.85 | $18.85 | 427400 |
| 2025-06-02 | 42.23 | $18.53 | 498600 |
| 2025-05-30 | 44.25 | $18.76 | 491200 |
| 2025-05-29 | 45.41 | $18.89 | 394815 |
| 2025-05-28 | 43.68 | $18.73 | 384122 |
| 2025-05-27 | 48.03 | $19.21 | 417547 |
| 2025-05-23 | 43.46 | $18.80 | 510322 |
| 2025-05-22 | 44.27 | $18.89 | 369738 |
| 2025-05-21 | 44.89 | $18.96 | 563000 |
| 2025-05-20 | 52.02 | $19.68 | 348300 |
| 2025-05-19 | 54.53 | $19.90 | 368600 |
| 2025-05-16 | 54.99 | $19.94 | 582648 |
| 2025-05-15 | 55.54 | $19.99 | 369202 |
| 2025-05-14 | 55.46 | $19.98 | 527600 |
| 2025-05-13 | 58.44 | $20.26 | 342300 |
| 2025-05-12 | 57.90 | $20.19 | 599208 |
| 2025-05-09 | 50.91 | $19.38 | 473000 |
| 2025-05-08 | 51.01 | $19.39 | 429214 |
| 2025-05-07 | 47.51 | $19.03 | 421410 |
| 2025-05-06 | 47.78 | $19.06 | 394600 |
| 2025-05-05 | 49.47 | $19.25 | 430500 |
| 2025-05-02 | 49.39 | $19.24 | 393100 |
| 2025-05-01 | 45.82 | $18.85 | 490900 |
| 2025-04-30 | 43.99 | $18.66 | 563100 |
| 2025-04-29 | 44.75 | $18.76 | 566500 |
| 2025-04-28 | 42.79 | $18.55 | 438000 |
| 2025-04-25 | 42.14 | $18.48 | 524028 |
| 2025-04-24 | 43.41 | $18.67 | 658400 |
| 2025-04-23 | 38.60 | $18.15 | 715128 |
| 2025-04-22 | 36.43 | $17.93 | 620100 |
| 2025-04-21 | 30.95 | $17.41 | 802219 |
| 2025-04-17 | 30.73 | $17.39 | 1.4M |
| 2025-04-16 | 34.45 | $18.11 | 1.1M |
| 2025-04-15 | 35.42 | $18.28 | 578029 |
| 2025-04-14 | 32.57 | $18.01 | 852100 |
| 2025-04-11 | 30.53 | $17.82 | 760440 |
| 2025-04-10 | 30.76 | $17.87 | 1.1M |
| 2025-04-09 | 36.17 | $18.90 | 1.2M |
| 2025-04-08 | 25.97 | $18.05 | 742900 |
| 2025-04-07 | 26.83 | $18.23 | 928900 |
| 2025-04-04 | 26.97 | $18.26 | 814907 |
| 2025-04-03 | 29.87 | $18.84 | 1.0M |
| 2025-04-02 | 42.76 | $20.55 | 635353 |
| 2025-04-01 | 40.48 | $20.39 | 782200 |
| 2025-03-31 | 41.86 | $20.53 | 715900 |
| 2025-03-28 | 41.04 | $20.47 | 529500 |
| 2025-03-27 | 44.11 | $20.78 | 477139 |
| 2025-03-26 | 43.72 | $20.75 | 370214 |
| 2025-03-25 | 43.72 | $20.75 | 411400 |
| 2025-03-24 | 45.03 | $20.89 | 500300 |
| 2025-03-21 | 38.81 | $20.39 | 2.5M |
| 2025-03-20 | 39.75 | $20.50 | 580239 |
| 2025-03-19 | 41.12 | $20.66 | 733900 |
| 2025-03-18 | 41.47 | $20.70 | 753300 |
| 2025-03-17 | 40.65 | $20.63 | 974000 |
| 2025-03-14 | 37.81 | $20.39 | 594833 |
| 2025-03-13 | 35.50 | $20.20 | 916411 |
| 2025-03-12 | 33.39 | $20.03 | 1.3M |
| 2025-03-11 | 28.83 | $19.68 | 1.1M |
| 2025-03-10 | 30.35 | $19.95 | 768200 |
| 2025-03-07 | 34.23 | $20.56 | 1.4M |
| 2025-03-06 | 34.50 | $20.60 | 660800 |
| 2025-03-05 | 36.59 | $20.90 | 581817 |
| 2025-03-04 | 37.16 | $20.98 | 764002 |
| 2025-03-03 | 43.99 | $21.82 | 770000 |
| 2025-02-28 | 45.41 | $21.97 | 633900 |
| 2025-02-27 | 42.10 | $21.69 | 443923 |
| 2025-02-26 | 40.01 | $21.52 | 530200 |
| 2025-02-25 | 39.76 | $21.50 | 613300 |
| 2025-02-24 | 38.94 | $21.43 | 545000 |
| 2025-02-21 | 40.60 | $21.65 | 672300 |
| 2025-02-20 | 42.64 | $21.91 | 389248 |
| 2025-02-19 | 45.93 | $22.30 | 403741 |
| 2025-02-18 | 48.39 | $22.57 | 416300 |
| 2025-02-14 | 47.60 | $22.49 | 408800 |
| 2025-02-13 | 49.67 | $22.72 | 484900 |
| 2025-02-12 | 47.69 | $22.51 | 408011 |
| 2025-02-11 | 53.59 | $23.13 | 404600 |
| 2025-02-10 | 49.89 | $22.74 | 406800 |
| 2025-02-07 | 51.70 | $22.92 | 622300 |
| 2025-02-06 | 55.75 | $23.30 | 394918 |
| 2025-02-05 | 54.69 | $23.18 | 350400 |
| 2025-02-04 | 52.98 | $22.99 | 431217 |
| 2025-02-03 | 45.97 | $22.30 | 504400 |
| 2025-01-31 | 50.31 | $22.72 | 532800 |
| 2025-01-30 | 50.85 | $22.77 | 469234 |
| 2025-01-29 | 48.97 | $22.59 | 533902 |
| 2025-01-28 | 51.47 | $22.83 | 476600 |
| 2025-01-27 | 51.99 | $22.88 | 559600 |
| 2025-01-24 | 48.50 | $22.53 | 527000 |
| 2025-01-23 | 47.14 | $22.40 | 702348 |
| 2025-01-22 | 46.73 | $22.36 | 967925 |
| 2025-01-21 | 50.76 | $22.79 | 803008 |
| 2025-01-17 | 50.09 | $22.72 | 622300 |
| 2025-01-16 | 46.68 | $22.37 | 533800 |
| 2025-01-15 | 47.20 | $22.43 | 505139 |
| 2025-01-14 | 43.57 | $22.07 | 568700 |
| 2025-01-13 | 33.30 | $21.22 | 636307 |
| 2025-01-10 | 29.57 | $20.96 | 727840 |
| 2025-01-08 | 35.87 | $21.82 | 528900 |
| 2025-01-07 | 36.04 | $21.84 | 907800 |
| 2025-01-06 | 37.04 | $21.96 | 601707 |
| 2025-01-03 | 36.62 | $21.93 | 485600 |
| 2025-01-02 | 33.41 | $21.70 | 454400 |
| 2024-12-31 | 37.14 | $22.18 | 425546 |
| 2024-12-30 | 38.15 | $22.30 | 375300 |
| 2024-12-27 | 38.57 | $22.35 | 476700 |
| 2024-12-26 | 40.50 | $22.58 | 337700 |
| 2024-12-24 | 39.50 | $22.50 | 214932 |
| 2024-12-23 | 38.51 | $22.42 | 490000 |
| 2024-12-20 | 39.04 | $22.49 | 3.1M |
| 2024-12-19 | 34.68 | $22.13 | 856900 |
| 2024-12-18 | 35.07 | $22.19 | 1.1M |
| 2024-12-17 | 44.84 | $23.39 | 796640 |
| 2024-12-16 | 50.15 | $23.87 | 752600 |
| 2024-12-13 | 48.96 | $23.77 | 466904 |
| 2024-12-12 | 50.81 | $23.93 | 484200 |
| 2024-12-11 | 53.83 | $24.18 | 701700 |
| 2024-12-10 | 52.44 | $24.05 | 467311 |
| 2024-12-09 | 53.50 | $24.14 | 482300 |
| 2024-12-06 | 54.67 | $24.24 | 435727 |
| 2024-12-05 | 54.39 | $24.21 | 328400 |
| 2024-12-04 | 57.48 | $24.48 | 393618 |
| 2024-12-03 | 56.96 | $24.42 | 486700 |
| 2024-12-02 | 57.85 | $24.50 | 661946 |
| 2024-11-29 | 57.54 | $24.46 | 381910 |
| 2024-11-27 | 59.77 | $24.67 | 375300 |
| 2024-11-26 | 60.19 | $24.71 | 450621 |
| 2024-11-25 | 61.74 | $24.86 | 1.2M |
| 2024-11-22 | 61.55 | $24.83 | 729500 |
| 2024-11-21 | 57.36 | $24.20 | 686103 |
| 2024-11-20 | 56.72 | $24.11 | 428400 |
| 2024-11-19 | 56.45 | $24.07 | 659703 |
| 2024-11-18 | 58.49 | $24.30 | 395200 |
| 2024-11-15 | 60.19 | $24.49 | 636831 |
| 2024-11-14 | 60.46 | $24.52 | 518600 |
| 2024-11-13 | 62.72 | $24.78 | 790734 |
| 2024-11-12 | 64.49 | $24.98 | 765800 |
| 2024-11-11 | 66.27 | $25.18 | 1.4M |
| 2024-11-08 | 63.96 | $24.69 | 1.1M |
| 2024-11-07 | 63.77 | $24.65 | 1.3M |
| 2024-11-06 | 71.77 | $25.53 | 2.7M |
| 2024-11-05 | 59.63 | $23.31 | 431045 |
| 2024-11-04 | 57.10 | $22.99 | 422200 |
| 2024-11-01 | 60.71 | $23.31 | 420243 |
| 2024-10-31 | 59.88 | $23.20 | 382728 |
| 2024-10-30 | 65.09 | $23.64 | 487323 |
| 2024-10-29 | 64.36 | $23.53 | 342000 |
| 2024-10-28 | 64.95 | $23.58 | 401000 |
| 2024-10-25 | 60.92 | $22.99 | 400700 |
| 2024-10-24 | 66.59 | $23.45 | 490421 |
| 2024-10-23 | 65.60 | $23.30 | 488918 |
| 2024-10-22 | 64.32 | $23.11 | 516100 |
| 2024-10-21 | 61.92 | $22.77 | 868534 |
| 2024-10-18 | 68.49 | $23.28 | 757200 |
| 2024-10-17 | 68.76 | $23.30 | 769000 |
| 2024-10-16 | 68.76 | $23.30 | 702600 |
| 2024-10-15 | 67.30 | $23.05 | 770521 |
| 2024-10-14 | 64.92 | $22.67 | 385235 |
| 2024-10-11 | 62.26 | $22.28 | 581127 |
| 2024-10-10 | 56.90 | $21.61 | 379400 |
| 2024-10-09 | 57.48 | $21.66 | 600849 |
| 2024-10-08 | 54.02 | $21.27 | 499727 |
| 2024-10-07 | 55.45 | $21.40 | 431900 |
| 2024-10-04 | 56.65 | $21.51 | 468044 |
| 2024-10-03 | 53.52 | $21.15 | 576119 |
| 2024-10-02 | 52.14 | $21.00 | 390543 |
| 2024-10-01 | 54.38 | $21.22 | 675923 |
| 2024-09-30 | 57.81 | $21.54 | 421105 |
| 2024-09-27 | 54.58 | $21.16 | 512500 |
| 2024-09-26 | 56.30 | $21.32 | 803341 |
| 2024-09-25 | 54.95 | $21.16 | 604300 |
| 2024-09-24 | 58.72 | $21.51 | 886744 |
| 2024-09-23 | 59.27 | $21.56 | 496946 |
| 2024-09-20 | 59.70 | $21.60 | 2.5M |
| 2024-09-19 | 64.92 | $22.07 | 588903 |
| 2024-09-18 | 60.99 | $21.50 | 637300 |
| 2024-09-17 | 59.87 | $21.35 | 599000 |
| 2024-09-16 | 58.27 | $21.14 | 427304 |
| 2024-09-13 | 56.63 | $20.93 | 422300 |
| 2024-09-12 | 52.49 | $20.44 | 339300 |
| 2024-09-11 | 51.50 | $20.33 | 537648 |
| 2024-09-10 | 52.93 | $20.48 | 612941 |
| 2024-09-09 | 53.49 | $20.54 | 530737 |
| 2024-09-06 | 52.45 | $20.41 | 340700 |
| 2024-09-05 | 55.15 | $20.71 | 265808 |
| 2024-09-04 | 56.73 | $20.88 | 384300 |
| 2024-09-03 | 59.38 | $21.16 | 423100 |
| 2024-08-30 | 61.93 | $21.42 | 489300 |
| 2024-08-29 | 59.98 | $21.11 | 354505 |
| 2024-08-28 | 60.08 | $21.12 | 306900 |
| 2024-08-27 | 58.20 | $20.82 | 310600 |
| 2024-08-26 | 60.73 | $21.10 | 425029 |
| 2024-08-23 | 62.57 | $21.30 | 795200 |
| 2024-08-22 | 55.45 | $20.19 | 237315 |
| 2024-08-21 | 54.78 | $20.10 | 264600 |
| 2024-08-20 | 53.54 | $19.93 | 307045 |
| 2024-08-19 | 57.70 | $20.40 | 339323 |
| 2024-08-16 | 55.90 | $20.14 | 459600 |
| 2024-08-15 | 53.74 | $19.84 | 426401 |
| 2024-08-14 | 50.44 | $19.41 | 282600 |
| 2024-08-13 | 50.28 | $19.39 | 544600 |
| 2024-08-12 | 48.26 | $19.13 | 363322 |
| 2024-08-09 | 50.67 | $19.45 | 434300 |
| 2024-08-08 | 50.67 | $19.45 | 555608 |
| 2024-08-07 | 49.89 | $19.34 | 649500 |
| 2024-08-06 | 50.17 | $19.38 | 587300 |
| 2024-08-05 | 49.38 | $19.26 | 818300 |
| 2024-08-02 | 53.46 | $19.87 | 626400 |
| 2024-08-01 | 58.43 | $20.53 | 665300 |
| 2024-07-31 | 67.45 | $21.53 | 853914 |
| 2024-07-30 | 67.07 | $21.45 | 513700 |
| 2024-07-29 | 66.21 | $21.27 | 673400 |
| 2024-07-26 | 72.49 | $21.90 | 719500 |
| 2024-07-25 | 72.13 | $21.81 | 834700 |
| 2024-07-24 | 69.11 | $21.10 | 722324 |
| 2024-07-23 | 73.36 | $21.50 | 1.1M |
| 2024-07-22 | 72.18 | $21.21 | 446243 |
| 2024-07-19 | 70.19 | $20.75 | 573417 |
| 2024-07-18 | 70.11 | $20.73 | 675541 |
| 2024-07-17 | 75.98 | $21.28 | 965339 |
| 2024-07-16 | 72.97 | $20.51 | 1.1M |
| 2024-07-15 | 68.82 | $19.65 | 1.2M |
| 2024-07-12 | 63.64 | $18.81 | 718900 |
| 2024-07-11 | 64.37 | $18.87 | 744643 |
| 2024-07-10 | 56.81 | $17.90 | 384100 |
| 2024-07-09 | 52.90 | $17.50 | 405710 |
| 2024-07-08 | 48.82 | $17.13 | 356900 |
| 2024-07-05 | 47.90 | $17.05 | 298005 |
| 2024-07-03 | 50.61 | $17.30 | 248312 |
| 2024-07-02 | 54.49 | $17.63 | 510500 |
| 2024-07-01 | 52.83 | $17.47 | 525600 |
| 2024-06-28 | 54.12 | $17.58 | 1.1M |
| 2024-06-27 | 48.70 | $17.08 | 356600 |
| 2024-06-26 | 45.77 | $16.84 | 370603 |
| 2024-06-25 | 43.87 | $16.69 | 346700 |
| 2024-06-24 | 46.67 | $16.96 | 486500 |
| 2024-06-21 | 39.48 | $16.43 | 1.7M |
| 2024-06-20 | 40.06 | $16.49 | 390700 |
| 2024-06-18 | 40.25 | $16.51 | 337100 |
| 2024-06-17 | 38.89 | $16.41 | 344400 |
| 2024-06-14 | 36.84 | $16.26 | 329900 |
| 2024-06-13 | 40.26 | $16.66 | 390100 |
| 2024-06-12 | 42.02 | $16.85 | 432600 |
| 2024-06-11 | 34.91 | $16.35 | 447804 |
| 2024-06-10 | 36.00 | $16.48 | 487627 |
| 2024-06-07 | 38.27 | $16.74 | 403400 |
| 2024-06-06 | 39.36 | $16.86 | 414747 |
| 2024-06-05 | 38.67 | $16.81 | 482814 |
| 2024-06-04 | 37.59 | $16.73 | 364446 |
| 2024-06-03 | 40.11 | $17.03 | 297700 |
| 2024-05-31 | 43.32 | $17.38 | 464100 |
| 2024-05-30 | 41.80 | $17.26 | 401600 |
| 2024-05-29 | 37.99 | $16.97 | 332412 |
| 2024-05-28 | 40.05 | $17.21 | 423500 |
| 2024-05-24 | 44.23 | $17.65 | 283200 |
| 2024-05-23 | 42.55 | $17.52 | 411648 |
| 2024-05-22 | 47.59 | $18.00 | 465200 |
| 2024-05-21 | 49.68 | $18.18 | 271400 |
| 2024-05-20 | 49.56 | $18.17 | 460800 |
| 2024-05-17 | 52.59 | $18.43 | 331632 |
| 2024-05-16 | 52.06 | $18.38 | 486230 |
| 2024-05-15 | 51.33 | $18.31 | 337300 |
| 2024-05-14 | 49.23 | $18.11 | 263700 |
| 2024-05-13 | 47.28 | $17.93 | 315806 |
| 2024-05-10 | 47.38 | $17.94 | 337012 |
| 2024-05-09 | 48.69 | $18.08 | 362200 |
| 2024-05-08 | 47.00 | $17.91 | 235623 |
| 2024-05-07 | 46.20 | $17.83 | 228744 |
| 2024-05-06 | 47.30 | $17.96 | 274220 |
| 2024-05-03 | 47.46 | $17.98 | 315400 |
| 2024-05-02 | 44.92 | $17.70 | 318300 |
| 2024-05-01 | 41.36 | $17.33 | 363700 |
| 2024-04-30 | 38.92 | $17.09 | 416322 |
| 2024-04-29 | 41.81 | $17.51 | 404700 |
| 2024-04-26 | 41.71 | $17.50 | 460816 |
| 2024-04-25 | 44.18 | $17.85 | 571715 |
| 2024-04-24 | 47.04 | $18.23 | 694000 |
| 2024-04-23 | 51.93 | $18.81 | 372900 |
| 2024-04-22 | 49.16 | $18.49 | 314600 |
| 2024-04-19 | 48.37 | $18.40 | 534600 |
| 2024-04-18 | 41.52 | $17.69 | 436600 |
| 2024-04-17 | 39.03 | $17.46 | 339306 |
| 2024-04-16 | 39.23 | $17.49 | 312200 |
| 2024-04-15 | 41.46 | $17.81 | 414400 |
| 2024-04-12 | 43.83 | $18.13 | 312708 |
| 2024-04-11 | 44.13 | $18.17 | 353941 |
| 2024-04-10 | 43.85 | $18.14 | 475300 |
| 2024-04-09 | 55.32 | $19.48 | 183400 |
| 2024-04-08 | 52.87 | $19.20 | 216300 |
| 2024-04-05 | 50.58 | $18.95 | 412221 |
| 2024-04-04 | 50.67 | $18.96 | 546820 |
| 2024-04-03 | 49.15 | $18.79 | 351627 |
| 2024-04-02 | 50.72 | $18.97 | 522900 |
| 2024-04-01 | 53.62 | $19.29 | 569700 |
| 2024-03-28 | 55.22 | $19.46 | 672700 |
| 2024-03-27 | 54.31 | $19.34 | 362532 |
| 2024-03-26 | 46.96 | $18.48 | 259500 |
| 2024-03-25 | 48.43 | $18.65 | 234800 |
| 2024-03-22 | 48.51 | $18.66 | 354515 |
| 2024-03-21 | 51.95 | $19.06 | 401303 |
| 2024-03-20 | 50.10 | $18.84 | 415100 |
| 2024-03-19 | 43.64 | $18.15 | 619042 |
| 2024-03-18 | 43.44 | $18.13 | 549500 |
| 2024-03-15 | 45.61 | $18.41 | 1.4M |
| 2024-03-14 | 42.29 | $18.07 | 458114 |
| 2024-03-13 | 49.47 | $18.92 | 323500 |
| 2024-03-12 | 51.83 | $19.16 | 416100 |
| 2024-03-11 | 56.30 | $19.58 | 357121 |
| 2024-03-08 | 57.88 | $19.72 | 369837 |
| 2024-03-07 | 57.88 | $19.72 | 406415 |
| 2024-03-06 | 59.94 | $19.91 | 760400 |
| 2024-03-05 | 58.99 | $19.78 | 643100 |
| 2024-03-04 | 50.40 | $18.78 | 624407 |
| 2024-03-01 | 53.26 | $19.05 | 429900 |
| 2024-02-29 | 54.91 | $19.20 | 835407 |
| 2024-02-28 | 52.49 | $18.94 | 640022 |
| 2024-02-27 | 53.86 | $19.07 | 739318 |
| 2024-02-26 | 52.60 | $18.93 | 756017 |
| 2024-02-23 | 52.42 | $18.91 | 394000 |
| 2024-02-22 | 51.47 | $18.80 | 534500 |
| 2024-02-21 | 51.56 | $18.81 | 742600 |
| 2024-02-20 | 51.24 | $18.77 | 647149 |
| 2024-02-16 | 51.32 | $18.78 | 556347 |
| 2024-02-15 | 51.40 | $18.79 | 505400 |
| 2024-02-14 | 45.71 | $18.05 | 396300 |
| 2024-02-13 | 43.94 | $17.84 | 797943 |
| 2024-02-12 | 49.81 | $18.64 | 814717 |
| 2024-02-09 | 46.04 | $18.20 | 586700 |
| 2024-02-08 | 41.07 | $17.68 | 502500 |
| 2024-02-07 | 41.70 | $17.77 | 490212 |
| 2024-02-06 | 42.96 | $17.95 | 524500 |
| 2024-02-05 | 44.51 | $18.17 | 553900 |
| 2024-02-02 | 46.25 | $18.41 | 640600 |
| 2024-02-01 | 47.57 | $18.59 | 713428 |
| 2024-01-31 | 50.79 | $19.01 | 657738 |
| 2024-01-30 | 61.31 | $20.13 | 390914 |
| 2024-01-29 | 64.72 | $20.43 | 734411 |
| 2024-01-26 | 63.36 | $20.22 | 581405 |
| 2024-01-25 | 64.82 | $20.35 | 848800 |
| 2024-01-24 | 64.34 | $20.27 | 1.1M |
| 2024-01-23 | 56.83 | $19.20 | 429712 |
| 2024-01-22 | 60.69 | $19.54 | 703848 |
| 2024-01-19 | 55.45 | $18.92 | 380800 |
| 2024-01-18 | 51.17 | $18.49 | 397643 |
| 2024-01-17 | 50.11 | $18.39 | 458800 |
| 2024-01-16 | 51.49 | $18.52 | 444700 |
| 2024-01-12 | 53.31 | $18.69 | 350815 |
| 2024-01-11 | 54.17 | $18.77 | 468727 |
| 2024-01-10 | 56.11 | $18.95 | 257300 |
| 2024-01-09 | 56.85 | $19.02 | 366000 |
| 2024-01-08 | 60.12 | $19.32 | 393808 |
| 2024-01-05 | 58.30 | $19.08 | 450000 |
| 2024-01-04 | 56.90 | $18.90 | 488200 |
| 2024-01-03 | 58.24 | $19.03 | 621709 |
| 2024-01-02 | 66.91 | $19.78 | 563315 |
| 2023-12-29 | 67.67 | $19.84 | 399600 |
| 2023-12-28 | 73.97 | $20.31 | 373000 |
| 2023-12-27 | 74.96 | $20.38 | 426100 |
| 2023-12-26 | 74.50 | $20.28 | 342400 |
| 2023-12-22 | 72.57 | $19.88 | 398000 |
| 2023-12-21 | 72.23 | $19.81 | 334822 |
| 2023-12-20 | 70.92 | $19.55 | 829218 |
| 2023-12-19 | 74.76 | $19.85 | 767048 |
| 2023-12-18 | 73.35 | $19.54 | 697242 |
| 2023-12-15 | 72.55 | $19.37 | 2.9M |
| 2023-12-14 | 71.74 | $19.20 | 1.3M |
| 2023-12-13 | 70.06 | $18.86 | 827200 |
| 2023-12-12 | 61.52 | $17.52 | 580700 |
| 2023-12-11 | 63.84 | $17.70 | 470200 |
| 2023-12-08 | 65.01 | $17.79 | 500930 |
| 2023-12-07 | 64.53 | $17.72 | 459000 |
| 2023-12-06 | 60.16 | $17.13 | 504426 |
| 2023-12-05 | 59.28 | $17.02 | 374108 |
| 2023-12-04 | 58.96 | $16.98 | 446449 |
| 2023-12-01 | 57.22 | $16.76 | 562119 |
| 2023-11-30 | 50.23 | $15.99 | 442400 |
| 2023-11-29 | 52.23 | $16.18 | 470802 |
| 2023-11-28 | 50.56 | $16.01 | 389521 |
| 2023-11-27 | 50.36 | $15.99 | 277017 |
| 2023-11-24 | 52.02 | $16.16 | 133813 |
| 2023-11-22 | 52.40 | $16.20 | 298600 |
| 2023-11-21 | 52.06 | $16.16 | 482300 |
| 2023-11-20 | 54.54 | $16.43 | 381608 |
| 2023-11-17 | 55.27 | $16.51 | 702018 |
| 2023-11-16 | 54.54 | $16.41 | 337600 |
| 2023-11-15 | 56.47 | $16.63 | 561300 |
| 2023-11-14 | 54.31 | $16.32 | 646127 |
| 2023-11-13 | 44.81 | $15.19 | 761300 |
| 2023-11-10 | 41.32 | $14.85 | 452721 |
| 2023-11-09 | 41.21 | $14.84 | 632006 |
| 2023-11-08 | 43.10 | $15.10 | 404100 |
| 2023-11-07 | 45.53 | $15.42 | 434311 |
| 2023-11-06 | 46.46 | $15.54 | 440621 |
| 2023-11-03 | 47.78 | $15.71 | 573038 |
| 2023-11-02 | 42.59 | $15.14 | 536800 |
| 2023-11-01 | 35.05 | $14.44 | 411700 |
| 2023-10-31 | 32.28 | $14.21 | 387400 |
| 2023-10-30 | 33.40 | $14.40 | 601100 |
| 2023-10-27 | 31.13 | $14.21 | 523000 |
| 2023-10-26 | 33.47 | $14.62 | 667400 |
| 2023-10-25 | 26.85 | $14.10 | 1.1M |
| 2023-10-24 | 28.84 | $14.48 | 687158 |
| 2023-10-23 | 34.39 | $15.35 | 624326 |
| 2023-10-20 | 35.28 | $15.47 | 870700 |
| 2023-10-19 | 39.49 | $15.99 | 594600 |
| 2023-10-18 | 41.00 | $16.16 | 446600 |
| 2023-10-17 | 44.86 | $16.56 | 966800 |
| 2023-10-16 | 41.74 | $16.32 | 519100 |
| 2023-10-13 | 38.42 | $16.08 | 496400 |
| 2023-10-12 | 41.41 | $16.40 | 382822 |
| 2023-10-11 | 44.70 | $16.72 | 392229 |
| 2023-10-10 | 45.24 | $16.77 | 379528 |
| 2023-10-09 | 43.96 | $16.67 | 350900 |
| 2023-10-06 | 44.95 | $16.77 | 415900 |
| 2023-10-05 | 44.36 | $16.72 | 582600 |
| 2023-10-04 | 41.21 | $16.46 | 425000 |
| 2023-10-03 | 39.71 | $16.34 | 443400 |
| 2023-10-02 | 41.55 | $16.56 | 615413 |
| 2023-09-29 | 45.17 | $16.96 | 643763 |
| 2023-09-28 | 39.41 | $16.50 | 780400 |
| 2023-09-27 | 36.51 | $16.29 | 589505 |
| 2023-09-26 | 37.16 | $16.37 | 589243 |
| 2023-09-25 | 39.73 | $16.68 | 459800 |
| 2023-09-22 | 36.64 | $16.45 | 367200 |
| 2023-09-21 | 37.11 | $16.51 | 352400 |
| 2023-09-20 | 39.19 | $16.77 | 302300 |
| 2023-09-19 | 41.21 | $17.01 | 392800 |
| 2023-09-18 | 42.25 | $17.13 | 437337 |
| 2023-09-15 | 45.80 | $17.52 | 2.4M |
| 2023-09-14 | 47.16 | $17.66 | 698100 |
| 2023-09-13 | 43.17 | $17.31 | 461311 |
| 2023-09-12 | 42.34 | $17.24 | 393500 |
| 2023-09-11 | 41.30 | $17.15 | 405005 |
| 2023-09-08 | 41.46 | $17.17 | 374312 |
| 2023-09-07 | 40.37 | $17.07 | 539105 |
| 2023-09-06 | 41.24 | $17.19 | 440600 |
| 2023-09-05 | 43.79 | $17.53 | 533400 |
| 2023-09-01 | 51.11 | $18.36 | 379018 |
| 2023-08-31 | 45.47 | $17.82 | 469300 |
| 2023-08-30 | 44.69 | $17.75 | 256843 |
| 2023-08-29 | 44.78 | $17.76 | 224406 |
| 2023-08-28 | 42.87 | $17.58 | 276400 |
| 2023-08-25 | 41.14 | $17.42 | 280419 |
| 2023-08-24 | 42.28 | $17.57 | 375200 |
| 2023-08-23 | 40.30 | $17.38 | 288938 |
| 2023-08-22 | 37.96 | $17.16 | 365100 |
| 2023-08-21 | 41.86 | $17.71 | 344249 |
| 2023-08-18 | 44.71 | $18.07 | 461000 |
| 2023-08-17 | 45.12 | $18.12 | 372507 |
| 2023-08-16 | 44.45 | $18.05 | 362700 |
| 2023-08-15 | 45.58 | $18.20 | 409400 |
| 2023-08-14 | 50.75 | $18.83 | 360000 |
| 2023-08-11 | 54.27 | $19.21 | 341103 |
| 2023-08-10 | 54.03 | $19.18 | 372300 |
| 2023-08-09 | 54.67 | $19.25 | 345744 |
| 2023-08-08 | 56.56 | $19.46 | 446900 |
| 2023-08-07 | 58.77 | $19.70 | 300842 |
| 2023-08-04 | 57.59 | $19.52 | 328533 |
| 2023-08-03 | 59.11 | $19.69 | 345644 |
| 2023-08-02 | 59.20 | $19.70 | 460500 |
| 2023-08-01 | 60.64 | $19.87 | 537000 |
| 2023-07-31 | 63.41 | $20.19 | 615294 |
| 2023-07-28 | 61.59 | $19.84 | 374700 |
| 2023-07-27 | 60.36 | $19.61 | 710832 |
| 2023-07-26 | 62.34 | $19.85 | 634200 |
| 2023-07-25 | 59.72 | $19.35 | 522506 |
| 2023-07-24 | 62.97 | $19.74 | 632800 |
| 2023-07-21 | 60.29 | $19.23 | 381012 |
| 2023-07-20 | 61.87 | $19.42 | 447543 |
| 2023-07-19 | 62.45 | $19.49 | 620633 |
| 2023-07-18 | 58.87 | $18.80 | 505317 |
| 2023-07-17 | 54.38 | $18.05 | 477300 |
| 2023-07-14 | 50.77 | $17.52 | 395440 |
| 2023-07-13 | 53.90 | $17.93 | 504000 |
| 2023-07-12 | 51.91 | $17.64 | 498300 |
| 2023-07-11 | 50.07 | $17.38 | 391800 |
| 2023-07-10 | 48.78 | $17.20 | 555213 |
| 2023-07-07 | 48.85 | $17.21 | 385328 |
| 2023-07-06 | 45.91 | $16.79 | 583206 |
| 2023-07-05 | 49.45 | $17.34 | 553601 |
| 2023-07-03 | 51.29 | $17.61 | 206732 |
| 2023-06-30 | 48.88 | $17.25 | 383282 |
| 2023-06-29 | 51.50 | $17.64 | 405536 |
| 2023-06-28 | 48.10 | $17.14 | 535119 |
| 2023-06-27 | 50.46 | $17.49 | 531300 |
| 2023-06-26 | 48.83 | $17.25 | 465100 |
| 2023-06-23 | 47.95 | $17.12 | 1.3M |
| 2023-06-22 | 50.22 | $17.48 | 743317 |
| 2023-06-21 | 52.66 | $17.85 | 442100 |
| 2023-06-20 | 54.49 | $18.12 | 588500 |
| 2023-06-16 | 55.58 | $18.28 | 1.6M |
| 2023-06-15 | 56.87 | $18.47 | 537929 |
| 2023-06-14 | 54.50 | $18.02 | 575400 |
| 2023-06-13 | 58.79 | $18.65 | 591990 |
| 2023-06-12 | 56.74 | $18.25 | 566200 |
| 2023-06-09 | 57.76 | $18.40 | 380304 |
| 2023-06-08 | 59.25 | $18.62 | 543000 |
| 2023-06-07 | 61.02 | $18.88 | 825243 |
| 2023-06-06 | 58.15 | $18.25 | 645600 |
| 2023-06-05 | 52.49 | $17.18 | 648019 |
| 2023-06-02 | 57.30 | $17.88 | 744308 |
| 2023-06-01 | 50.03 | $16.71 | 440900 |
| 2023-05-31 | 46.80 | $16.27 | 666630 |
| 2023-05-30 | 51.48 | $16.92 | 470238 |
| 2023-05-26 | 51.63 | $16.94 | 320500 |
| 2023-05-25 | 50.10 | $16.72 | 382434 |
| 2023-05-24 | 50.72 | $16.81 | 296400 |
| 2023-05-23 | 52.44 | $17.06 | 412400 |
| 2023-05-22 | 50.59 | $16.77 | 360200 |
| 2023-05-19 | 46.66 | $16.19 | 794943 |
| 2023-05-18 | 48.56 | $16.49 | 486600 |
| 2023-05-17 | 48.56 | $16.49 | 607000 |
| 2023-05-16 | 39.34 | $15.25 | 454400 |
| 2023-05-15 | 41.32 | $15.60 | 708748 |
| 2023-05-12 | 37.37 | $15.14 | 809700 |
| 2023-05-11 | 35.68 | $14.95 | 790643 |
| 2023-05-10 | 36.82 | $15.18 | 502600 |
| 2023-05-09 | 36.06 | $15.09 | 709717 |
| 2023-05-08 | 38.36 | $15.56 | 761500 |
| 2023-05-05 | 40.73 | $16.01 | 780800 |
| 2023-05-04 | 38.24 | $15.70 | 794337 |
| 2023-05-03 | 38.59 | $15.77 | 1.1M |
| 2023-05-02 | 36.71 | $15.53 | 839500 |
| 2023-05-01 | 41.09 | $16.41 | 543900 |
| 2023-04-28 | 42.74 | $16.71 | 637622 |
| 2023-04-27 | 38.93 | $16.22 | 723102 |
| 2023-04-26 | 34.45 | $15.69 | 697100 |
| 2023-04-25 | 32.49 | $15.47 | 1.0M |
| 2023-04-24 | 37.18 | $16.45 | 545300 |
| 2023-04-21 | 37.66 | $16.54 | 391447 |
| 2023-04-20 | 38.07 | $16.62 | 547200 |
| 2023-04-19 | 38.92 | $16.79 | 782419 |
| 2023-04-18 | 34.30 | $16.23 | 617422 |
| 2023-04-17 | 37.90 | $16.97 | 642000 |
| 2023-04-14 | 34.46 | $16.58 | 591648 |
| 2023-04-13 | 36.79 | $17.05 | 398648 |
| 2023-04-12 | 33.71 | $16.71 | 295617 |
| 2023-04-11 | 35.20 | $17.02 | 358600 |
| 2023-04-10 | 35.68 | $17.12 | 664802 |
| 2023-04-06 | 34.74 | $17.01 | 514538 |
| 2023-04-05 | 31.47 | $16.63 | 636500 |
| 2023-04-04 | 32.45 | $16.87 | 879210 |
| 2023-04-03 | 34.44 | $17.34 | 479236 |
| 2023-03-31 | 35.09 | $17.49 | 556746 |
| 2023-03-30 | 33.49 | $17.29 | 404100 |
| 2023-03-29 | 35.97 | $17.88 | 444000 |
| 2023-03-28 | 34.57 | $17.70 | 579800 |
| 2023-03-27 | 35.51 | $17.93 | 449900 |
| 2023-03-24 | 35.29 | $17.90 | 725700 |
| 2023-03-23 | 30.27 | $17.23 | 666500 |
| 2023-03-22 | 33.35 | $18.07 | 703926 |
| 2023-03-21 | 37.74 | $19.08 | 1.1M |
| 2023-03-20 | 29.25 | $18.11 | 1.1M |
| 2023-03-17 | 29.06 | $18.09 | 2.5M |
| 2023-03-16 | 34.35 | $19.30 | 1.3M |
| 2023-03-15 | 28.53 | $18.73 | 1.2M |
| 2023-03-14 | 29.45 | $18.94 | 1.6M |
| 2023-03-13 | 29.53 | $18.96 | 1.7M |
| 2023-03-10 | 31.72 | $19.46 | 922049 |
| 2023-03-09 | 32.31 | $19.59 | 520203 |
| 2023-03-08 | 40.12 | $21.02 | 401308 |
| 2023-03-07 | 40.02 | $21.01 | 466500 |
| 2023-03-06 | 43.34 | $21.51 | 524700 |
| 2023-03-03 | 46.01 | $21.88 | 335646 |
| 2023-03-02 | 44.33 | $21.69 | 311800 |
| 2023-03-01 | 47.59 | $22.13 | 324000 |
| 2023-02-28 | 48.35 | $22.23 | 343700 |
| 2023-02-27 | 49.49 | $22.38 | 203600 |
| 2023-02-24 | 49.63 | $22.40 | 368825 |
| 2023-02-23 | 50.93 | $22.58 | 359500 |
| 2023-02-22 | 47.76 | $22.14 | 638927 |
| 2023-02-21 | 48.37 | $22.23 | 319525 |
| 2023-02-17 | 51.33 | $22.66 | 383746 |
| 2023-02-16 | 50.93 | $22.60 | 348400 |
| 2023-02-15 | 55.39 | $23.22 | 346300 |
| 2023-02-14 | 52.12 | $22.71 | 296700 |
| 2023-02-13 | 52.69 | $22.79 | 288500 |
| 2023-02-10 | 50.62 | $22.47 | 403600 |
| 2023-02-09 | 52.46 | $22.74 | 324300 |
| 2023-02-08 | 56.44 | $23.29 | 376800 |
| 2023-02-07 | 58.19 | $23.52 | 414439 |
| 2023-02-06 | 55.99 | $23.13 | 379700 |
| 2023-02-03 | 58.86 | $23.51 | 627247 |
| 2023-02-02 | 57.16 | $23.20 | 530503 |
| 2023-02-01 | 53.37 | $22.56 | 681340 |
| 2023-01-31 | 51.80 | $22.31 | 588900 |
| 2023-01-30 | 46.42 | $21.53 | 387900 |
| 2023-01-27 | 48.53 | $21.85 | 337736 |
| 2023-01-26 | 46.35 | $21.55 | 438400 |
| 2023-01-25 | 46.98 | $21.65 | 619200 |
| 2023-01-24 | 41.40 | $20.91 | 1.1M |
| 2023-01-23 | 57.70 | $23.00 | 420433 |
| 2023-01-20 | 56.69 | $22.87 | 634300 |
| 2023-01-19 | 51.07 | $22.21 | 501500 |
| 2023-01-18 | 51.75 | $22.28 | 733020 |
| 2023-01-17 | 60.06 | $23.05 | 448900 |
| 2023-01-13 | 58.58 | $22.87 | 366427 |
| 2023-01-12 | 58.26 | $22.83 | 436812 |
| 2023-01-11 | 54.23 | $22.36 | 336500 |
| 2023-01-10 | 53.14 | $22.24 | 464102 |
| 2023-01-09 | 50.81 | $21.99 | 384800 |
| 2023-01-06 | 53.12 | $22.22 | 396700 |
| 2023-01-05 | 46.83 | $21.59 | 514324 |
| 2023-01-04 | 47.31 | $21.64 | 588147 |
| 2023-01-03 | 46.58 | $21.57 | 462718 |
| 2022-12-30 | 46.67 | $21.58 | 405237 |
| 2022-12-29 | 47.95 | $21.73 | 383300 |
| 2022-12-28 | 44.17 | $21.34 | 468024 |
| 2022-12-27 | 45.13 | $21.46 | 423212 |
| 2022-12-23 | 45.36 | $21.49 | 451700 |
| 2022-12-22 | 43.22 | $21.26 | 757900 |
| 2022-12-21 | 41.90 | $21.12 | 641400 |
| 2022-12-20 | 34.71 | $20.42 | 543539 |
| 2022-12-19 | 30.64 | $20.07 | 657427 |
| 2022-12-16 | 29.68 | $19.99 | 2.1M |
| 2022-12-15 | 26.57 | $19.73 | 817322 |
| 2022-12-14 | 29.01 | $20.25 | 721900 |
| 2022-12-13 | 31.50 | $20.72 | 936400 |
| 2022-12-12 | 33.22 | $21.02 | 616947 |
| 2022-12-09 | 34.24 | $21.19 | 872046 |
| 2022-12-08 | 33.79 | $21.15 | 422600 |
| 2022-12-07 | 34.52 | $21.28 | 375702 |
| 2022-12-06 | 34.10 | $21.24 | 419400 |
| 2022-12-05 | 34.57 | $21.33 | 739600 |
| 2022-12-02 | 43.64 | $22.76 | 392400 |
| 2022-12-01 | 46.04 | $23.06 | 386146 |
| 2022-11-30 | 47.28 | $23.21 | 570800 |
| 2022-11-29 | 45.90 | $23.06 | 351749 |
| 2022-11-28 | 45.63 | $23.03 | 472000 |
| 2022-11-25 | 49.48 | $23.52 | 179100 |
| 2022-11-23 | 47.77 | $23.32 | 311200 |
| 2022-11-22 | 50.02 | $23.60 | 486612 |
| 2022-11-21 | 49.94 | $23.59 | 406510 |
| 2022-11-18 | 49.40 | $23.52 | 429600 |
| 2022-11-17 | 48.65 | $23.42 | 311905 |
| 2022-11-16 | 51.70 | $23.84 | 291434 |
| 2022-11-15 | 54.57 | $24.21 | 378700 |
| 2022-11-14 | 54.24 | $24.16 | 431400 |
| 2022-11-11 | 55.37 | $24.31 | 363300 |
| 2022-11-10 | 56.42 | $24.45 | 526218 |
| 2022-11-09 | 50.39 | $23.50 | 345700 |
| 2022-11-08 | 51.24 | $23.62 | 335900 |
| 2022-11-07 | 52.36 | $23.78 | 386900 |
| 2022-11-04 | 53.33 | $23.92 | 467400 |
| 2022-11-03 | 47.24 | $23.00 | 419900 |
| 2022-11-02 | 50.15 | $23.43 | 576580 |
| 2022-11-01 | 51.69 | $23.65 | 533500 |
| 2022-10-31 | 53.25 | $23.87 | 550100 |
| 2022-10-28 | 52.38 | $23.73 | 601751 |
| 2022-10-27 | 49.32 | $23.25 | 548533 |
| 2022-10-26 | 46.16 | $22.79 | 607000 |
| 2022-10-25 | 49.61 | $23.33 | 895600 |
| 2022-10-24 | 56.00 | $24.20 | 457603 |
| 2022-10-21 | 54.46 | $23.96 | 570423 |
| 2022-10-20 | 50.26 | $23.35 | 466239 |
| 2022-10-19 | 57.15 | $24.19 | 501200 |
| 2022-10-18 | 58.61 | $24.35 | 551200 |
| 2022-10-17 | 58.04 | $24.26 | 638200 |
| 2022-10-14 | 55.58 | $23.88 | 621900 |
| 2022-10-13 | 55.58 | $23.88 | 608921 |
| 2022-10-12 | 48.16 | $22.85 | 593324 |
| 2022-10-11 | 47.35 | $22.75 | 865500 |
| 2022-10-10 | 43.12 | $22.25 | 386200 |
| 2022-10-07 | 43.72 | $22.34 | 493749 |
| 2022-10-06 | 47.34 | $22.86 | 380000 |
| 2022-10-05 | 49.35 | $23.13 | 506936 |
| 2022-10-04 | 50.26 | $23.25 | 635000 |
| 2022-10-03 | 40.83 | $22.15 | 519512 |
| 2022-09-30 | 37.12 | $21.79 | 594344 |
| 2022-09-29 | 38.33 | $21.98 | 523800 |
| 2022-09-28 | 42.23 | $22.55 | 599100 |
| 2022-09-27 | 39.99 | $22.33 | 427131 |
| 2022-09-26 | 41.81 | $22.59 | 345400 |
| 2022-09-23 | 43.32 | $22.80 | 442600 |
| 2022-09-22 | 45.95 | $23.15 | 458432 |
| 2022-09-21 | 50.54 | $23.70 | 472623 |
| 2022-09-20 | 52.63 | $23.93 | 421432 |
| 2022-09-19 | 52.46 | $23.91 | 522732 |
| 2022-09-16 | 50.11 | $23.62 | 1.8M |
| 2022-09-15 | 48.87 | $23.47 | 547617 |
| 2022-09-14 | 46.15 | $23.15 | 499703 |
| 2022-09-13 | 45.63 | $23.09 | 577400 |
| 2022-09-12 | 52.38 | $23.94 | 485300 |
| 2022-09-09 | 51.58 | $23.84 | 365004 |
| 2022-09-08 | 48.63 | $23.48 | 410830 |
| 2022-09-07 | 44.62 | $23.03 | 489700 |
| 2022-09-06 | 41.95 | $22.75 | 604900 |
| 2022-09-02 | 47.74 | $23.49 | 567900 |
| 2022-09-01 | 47.74 | $23.49 | 544300 |
| 2022-08-31 | 48.55 | $23.59 | 381300 |
| 2022-08-30 | 49.93 | $23.76 | 433832 |
| 2022-08-29 | 49.37 | $23.69 | 416217 |
| 2022-08-26 | 54.26 | $24.28 | 577700 |
| 2022-08-25 | 57.18 | $24.60 | 502600 |
| 2022-08-24 | 53.14 | $24.06 | 411340 |
| 2022-08-23 | 54.40 | $24.20 | 381642 |
| 2022-08-22 | 56.12 | $24.39 | 535400 |
| 2022-08-19 | 62.44 | $25.03 | 984900 |
| 2022-08-18 | 69.27 | $25.62 | 318100 |
| 2022-08-17 | 67.92 | $25.38 | 339239 |
| 2022-08-16 | 71.02 | $25.63 | 353600 |
| 2022-08-15 | 69.14 | $25.28 | 385214 |
| 2022-08-12 | 67.85 | $25.05 | 336400 |
| 2022-08-11 | 66.08 | $24.75 | 371200 |
| 2022-08-10 | 63.12 | $24.29 | 557007 |
| 2022-08-09 | 61.09 | $24.00 | 633900 |
| 2022-08-08 | 59.33 | $23.76 | 498800 |
| 2022-08-05 | 58.96 | $23.71 | 392811 |
| 2022-08-04 | 58.03 | $23.58 | 529800 |
| 2022-08-03 | 59.41 | $23.72 | 375200 |
| 2022-08-02 | 56.82 | $23.35 | 434925 |
| 2022-08-01 | 62.01 | $23.86 | 669844 |
| 2022-07-29 | 61.28 | $23.75 | 665700 |
| 2022-07-28 | 58.70 | $23.37 | 819126 |
| 2022-07-27 | 56.60 | $23.08 | 755900 |
| 2022-07-26 | 51.25 | $22.42 | 762600 |
| 2022-07-25 | 51.71 | $22.47 | 738644 |
| 2022-07-22 | 50.27 | $22.30 | 1.1M |
| 2022-07-21 | 48.90 | $22.14 | 1.0M |
| 2022-07-20 | 48.65 | $22.11 | 674149 |
| 2022-07-19 | 45.79 | $21.77 | 574000 |
| 2022-07-18 | 38.41 | $21.00 | 556200 |
| 2022-07-15 | 37.25 | $20.89 | 591017 |
| 2022-07-14 | 27.87 | $20.09 | 484333 |
| 2022-07-13 | 30.17 | $20.52 | 473223 |
| 2022-07-12 | 32.04 | $20.84 | 451240 |
| 2022-07-11 | 30.77 | $20.74 | 732200 |
| 2022-07-08 | 32.69 | $21.07 | 1.1M |
| 2022-07-07 | 33.60 | $21.22 | 475100 |
| 2022-07-06 | 32.77 | $21.15 | 813412 |
| 2022-07-05 | 33.80 | $21.33 | 1.4M |
| 2022-07-01 | 34.43 | $21.44 | 894200 |
| 2022-06-30 | 32.48 | $21.26 | 1.1M |
| 2022-06-29 | 32.68 | $21.30 | 990300 |
| 2022-06-28 | 33.13 | $21.39 | 753300 |
| 2022-06-27 | 34.32 | $21.63 | 800100 |
| 2022-06-24 | 33.76 | $21.57 | 1.4M |
| 2022-06-23 | 29.43 | $21.12 | 724730 |
| 2022-06-22 | 31.47 | $21.59 | 874000 |
| 2022-06-21 | 31.74 | $21.65 | 840100 |
| 2022-06-17 | 28.38 | $21.30 | 2.0M |
| 2022-06-16 | 29.08 | $21.48 | 801900 |
| 2022-06-15 | 32.22 | $22.23 | 756900 |
| 2022-06-14 | 30.60 | $22.06 | 569546 |
| 2022-06-13 | 31.92 | $22.37 | 785200 |
| 2022-06-10 | 33.94 | $22.82 | 781500 |
| 2022-06-09 | 38.28 | $23.67 | 774103 |
| 2022-06-08 | 44.07 | $24.59 | 549700 |
| 2022-06-07 | 49.48 | $25.29 | 381100 |
| 2022-06-06 | 50.49 | $25.41 | 367200 |
| 2022-06-03 | 50.57 | $25.42 | 372900 |
| 2022-06-02 | 52.93 | $25.71 | 386500 |
| 2022-06-01 | 49.12 | $25.22 | 483100 |
| 2022-05-31 | 53.22 | $25.71 | 478400 |
| 2022-05-27 | 54.63 | $25.87 | 371700 |
| 2022-05-26 | 51.98 | $25.52 | 519520 |
| 2022-05-25 | 48.21 | $25.06 | 553400 |
| 2022-05-24 | 47.35 | $24.96 | 463300 |
| 2022-05-23 | 48.65 | $25.13 | 507118 |
| 2022-05-20 | 44.58 | $24.65 | 870406 |
| 2022-05-19 | 42.12 | $24.38 | 933400 |
| 2022-05-18 | 45.30 | $24.83 | 1.1M |
| 2022-05-17 | 45.51 | $24.86 | 565200 |
| 2022-05-16 | 39.35 | $24.19 | 645200 |
| 2022-05-13 | 40.79 | $24.41 | 735931 |
| 2022-05-12 | 39.25 | $24.25 | 843900 |
| 2022-05-11 | 38.49 | $24.17 | 842904 |
| 2022-05-10 | 38.55 | $24.18 | 1.0M |
| 2022-05-09 | 41.98 | $24.76 | 1.0M |
| 2022-05-06 | 43.11 | $24.94 | 858037 |
| 2022-05-05 | 43.67 | $25.03 | 945702 |
| 2022-05-04 | 44.34 | $25.14 | 798600 |
| 2022-05-03 | 38.31 | $24.40 | 852616 |
| 2022-05-02 | 34.39 | $23.97 | 987239 |
| 2022-04-29 | 33.46 | $23.87 | 846316 |
| 2022-04-28 | 38.04 | $24.76 | 816424 |
| 2022-04-27 | 36.74 | $24.62 | 839000 |
| 2022-04-26 | 35.83 | $24.52 | 1.2M |
| 2022-04-25 | 38.29 | $24.99 | 561644 |
| 2022-04-22 | 39.00 | $25.12 | 635307 |
| 2022-04-21 | 41.03 | $25.49 | 2.4M |
| 2022-04-20 | 42.22 | $25.70 | 627100 |
| 2022-04-19 | 43.13 | $25.86 | 743000 |
| 2022-04-18 | 36.77 | $25.07 | 917100 |
| 2022-04-14 | 35.12 | $24.88 | 551619 |
| 2022-04-13 | 37.16 | $25.30 | 565934 |
| 2022-04-12 | 34.66 | $25.01 | 1.1M |
| 2022-04-11 | 35.40 | $25.17 | 956702 |
| 2022-04-08 | 36.65 | $25.44 | 6.4M |
| 2022-04-07 | 36.25 | $25.39 | 1.2M |
| 2022-04-06 | 38.94 | $25.97 | 1.3M |
| 2022-04-05 | 39.80 | $26.15 | 1.3M |
| 2022-04-04 | 40.96 | $26.39 | 2.7M |
| 2022-04-01 | 37.36 | $25.89 | 683215 |
| 2022-03-31 | 38.84 | $26.22 | 863000 |
| 2022-03-30 | 42.65 | $27.00 | 464900 |
| 2022-03-29 | 46.30 | $27.66 | 631400 |
| 2022-03-28 | 42.70 | $27.15 | 481700 |
| 2022-03-25 | 44.31 | $27.44 | 701700 |
| 2022-03-24 | 38.56 | $26.68 | 315129 |
| 2022-03-23 | 39.06 | $26.78 | 585000 |
| 2022-03-22 | 44.79 | $27.81 | 903100 |
| 2022-03-21 | 45.34 | $27.90 | 696040 |
| 2022-03-18 | 47.96 | $28.32 | 1.7M |
| 2022-03-17 | 48.08 | $28.34 | 364512 |
| 2022-03-16 | 49.95 | $28.64 | 636906 |
| 2022-03-15 | 46.67 | $28.14 | 434800 |
| 2022-03-14 | 47.74 | $28.32 | 542700 |
| 2022-03-11 | 48.80 | $28.50 | 553940 |
| 2022-03-10 | 45.21 | $27.94 | 413800 |
| 2022-03-09 | 43.24 | $27.65 | 294906 |
| 2022-03-08 | 41.17 | $27.35 | 534900 |
| 2022-03-07 | 39.71 | $27.14 | 552244 |
| 2022-03-04 | 42.43 | $27.71 | 429200 |
| 2022-03-03 | 47.96 | $28.72 | 457818 |
| 2022-03-02 | 47.51 | $28.65 | 436400 |
| 2022-03-01 | 40.84 | $27.69 | 1.2M |
| 2022-02-28 | 45.60 | $28.52 | 782600 |
| 2022-02-25 | 46.15 | $28.61 | 562700 |
| 2022-02-24 | 37.95 | $27.58 | 618931 |
| 2022-02-23 | 41.07 | $28.12 | 639545 |
| 2022-02-22 | 43.19 | $28.46 | 455211 |
| 2022-02-18 | 45.21 | $28.77 | 421700 |
| 2022-02-17 | 41.87 | $28.37 | 382924 |
| 2022-02-16 | 47.66 | $29.21 | 296735 |
| 2022-02-15 | 47.89 | $29.24 | 388800 |
| 2022-02-14 | 43.14 | $28.68 | 391400 |
| 2022-02-11 | 44.09 | $28.82 | 354437 |
| 2022-02-10 | 44.97 | $28.95 | 464601 |
| 2022-02-09 | 45.43 | $29.02 | 342700 |
| 2022-02-08 | 48.69 | $29.50 | 756209 |
| 2022-02-07 | 42.93 | $28.79 | 518800 |
| 2022-02-04 | 42.67 | $28.76 | 389415 |
| 2022-02-03 | 39.83 | $28.43 | 543900 |
| 2022-02-02 | 40.00 | $28.46 | 436521 |
| 2022-02-01 | 40.95 | $28.63 | 415500 |
| 2022-01-31 | 40.71 | $28.60 | 805826 |
| 2022-01-28 | 39.57 | $28.45 | 678816 |
| 2022-01-27 | 39.96 | $28.53 | 684328 |
| 2022-01-26 | 43.54 | $29.23 | 740400 |
| 2022-01-25 | 44.91 | $29.48 | 729800 |
| 2022-01-24 | 46.12 | $29.70 | 558028 |
| 2022-01-21 | 42.29 | $29.13 | 572528 |
| 2022-01-20 | 43.90 | $29.44 | 472400 |
| 2022-01-19 | 48.92 | $30.32 | 413333 |
| 2022-01-18 | 54.37 | $31.13 | 570700 |
| 2022-01-14 | 60.52 | $31.91 | 515900 |
| 2022-01-13 | 57.66 | $31.42 | 604321 |
| 2022-01-12 | 57.30 | $31.36 | 569800 |
| 2022-01-11 | 58.32 | $31.49 | 498200 |
| 2022-01-10 | 60.04 | $31.71 | 720006 |
| 2022-01-07 | 63.01 | $32.08 | 684100 |
| 2022-01-06 | 60.56 | $31.59 | 858800 |
| 2022-01-05 | 54.94 | $30.62 | 460328 |
| 2022-01-04 | 57.01 | $30.88 | 489932 |
| 2022-01-03 | 52.64 | $30.21 | 587442 |
| 2021-12-31 | 47.91 | $29.58 | 442900 |
| 2021-12-30 | 49.32 | $29.77 | 490205 |
| 2021-12-29 | 50.13 | $29.88 | 453244 |
| 2021-12-28 | 49.49 | $29.79 | 388737 |
| 2021-12-27 | 48.79 | $29.69 | 470642 |
| 2021-12-23 | 45.64 | $29.25 | 525412 |
| 2021-12-22 | 44.91 | $29.15 | 674727 |
| 2021-12-21 | 41.86 | $28.74 | 582400 |
| 2021-12-20 | 38.71 | $28.34 | 770100 |
| 2021-12-17 | 40.16 | $28.62 | 4.8M |
| 2021-12-16 | 44.93 | $29.46 | 856322 |
| 2021-12-15 | 44.93 | $29.46 | 1.6M |
| 2021-12-14 | 46.35 | $29.70 | 852200 |
| 2021-12-13 | 46.29 | $29.69 | 568606 |
| 2021-12-10 | 48.48 | $30.07 | 443909 |
| 2021-12-09 | 47.92 | $29.98 | 589848 |
| 2021-12-08 | 47.08 | $29.84 | 803800 |
| 2021-12-07 | 47.50 | $29.92 | 728500 |
| 2021-12-06 | 50.36 | $30.46 | 865300 |
| 2021-12-03 | 46.69 | $29.81 | 598748 |
| 2021-12-02 | 46.79 | $29.83 | 569613 |
| 2021-12-01 | 39.92 | $28.72 | 623229 |
| 2021-11-30 | 41.72 | $29.11 | 628406 |
| 2021-11-29 | 42.75 | $29.33 | 585319 |
| 2021-11-26 | 41.75 | $29.17 | 463300 |
| 2021-11-24 | 47.16 | $30.28 | 400500 |
| 2021-11-23 | 48.17 | $30.47 | 593635 |
| 2021-11-22 | 48.80 | $30.59 | 968717 |
| 2021-11-19 | 44.56 | $29.85 | 1.3M |
| 2021-11-18 | 53.90 | $31.48 | 396112 |
| 2021-11-17 | 55.60 | $31.73 | 342600 |
| 2021-11-16 | 56.28 | $31.83 | 332428 |
| 2021-11-15 | 59.28 | $32.27 | 337836 |
| 2021-11-12 | 57.92 | $31.99 | 231400 |
| 2021-11-11 | 61.55 | $32.51 | 255806 |
| 2021-11-10 | 59.99 | $32.17 | 294100 |
| 2021-11-09 | 59.30 | $32.02 | 302436 |
| 2021-11-08 | 60.36 | $32.18 | 274000 |
| 2021-11-05 | 60.10 | $32.12 | 333700 |
| 2021-11-04 | 55.78 | $31.15 | 431225 |
| 2021-11-03 | 61.53 | $32.03 | 431019 |
| 2021-11-02 | 57.40 | $31.16 | 429532 |
| 2021-11-01 | 57.20 | $31.12 | 469625 |
| 2021-10-29 | 50.38 | $29.89 | 485236 |
| 2021-10-28 | 50.14 | $29.85 | 452100 |
| 2021-10-27 | 45.60 | $29.14 | 453100 |
| 2021-10-26 | 57.86 | $30.88 | 428400 |
| 2021-10-25 | 60.52 | $31.18 | 452432 |
| 2021-10-22 | 59.88 | $31.07 | 334600 |
| 2021-10-21 | 59.77 | $31.05 | 509300 |
| 2021-10-20 | 60.75 | $31.17 | 842208 |
| 2021-10-19 | 54.83 | $30.16 | 247801 |
| 2021-10-18 | 56.02 | $30.31 | 260748 |
| 2021-10-15 | 56.96 | $30.43 | 488726 |
| 2021-10-14 | 57.96 | $30.56 | 271227 |
| 2021-10-13 | 56.57 | $30.31 | 251902 |
| 2021-10-12 | 57.88 | $30.49 | 196814 |
| 2021-10-11 | 56.99 | $30.32 | 151019 |
| 2021-10-08 | 59.76 | $30.71 | 197423 |
| 2021-10-07 | 61.06 | $30.89 | 372748 |
| 2021-10-06 | 58.33 | $30.32 | 369800 |
| 2021-10-05 | 57.43 | $30.14 | 407900 |
| 2021-10-04 | 58.50 | $30.30 | 298800 |
| 2021-10-01 | 57.94 | $30.18 | 447207 |
| 2021-09-30 | 55.00 | $29.56 | 406000 |
| 2021-09-29 | 57.79 | $30.01 | 451426 |
| 2021-09-28 | 56.43 | $29.72 | 353918 |
| 2021-09-27 | 59.56 | $30.22 | 446700 |
| 2021-09-24 | 53.93 | $29.06 | 419900 |
| 2021-09-23 | 52.19 | $28.74 | 429400 |
| 2021-09-22 | 46.41 | $27.78 | 442400 |
| 2021-09-21 | 43.71 | $27.38 | 492829 |
| 2021-09-20 | 45.56 | $27.72 | 491711 |
| 2021-09-17 | 50.92 | $28.61 | 2.1M |
| 2021-09-16 | 48.53 | $28.24 | 503900 |
| 2021-09-15 | 47.68 | $28.11 | 404510 |
| 2021-09-14 | 44.32 | $27.61 | 442500 |
| 2021-09-13 | 48.20 | $28.27 | 500104 |
| 2021-09-10 | 42.31 | $27.46 | 348200 |
| 2021-09-09 | 44.69 | $27.86 | 322000 |
| 2021-09-08 | 44.17 | $27.79 | 321911 |
| 2021-09-07 | 46.25 | $28.14 | 346639 |
| 2021-09-03 | 47.03 | $28.27 | 306519 |
| 2021-09-02 | 46.77 | $28.23 | 421013 |
| 2021-09-01 | 49.51 | $28.70 | 224300 |
| 2021-08-31 | 51.65 | $29.05 | 237034 |
| 2021-08-30 | 49.64 | $28.71 | 272100 |
| 2021-08-27 | 54.18 | $29.43 | 305913 |
| 2021-08-26 | 48.32 | $28.49 | 246100 |
| 2021-08-25 | 51.23 | $28.93 | 289500 |
| 2021-08-24 | 50.91 | $28.88 | 203706 |
| 2021-08-23 | 51.04 | $28.90 | 199529 |
| 2021-08-20 | 50.10 | $28.74 | 339200 |
| 2021-08-19 | 45.94 | $28.07 | 288201 |
| 2021-08-18 | 48.10 | $28.45 | 291536 |
| 2021-08-17 | 49.79 | $28.74 | 220400 |
| 2021-08-16 | 51.77 | $29.07 | 233236 |
| 2021-08-13 | 52.00 | $29.11 | 181323 |
| 2021-08-12 | 53.82 | $29.42 | 275746 |
| 2021-08-11 | 54.40 | $29.52 | 307300 |
| 2021-08-10 | 52.35 | $29.10 | 283717 |
| 2021-08-09 | 51.05 | $28.84 | 249419 |
| 2021-08-06 | 52.62 | $29.14 | 329100 |
| 2021-08-05 | 47.72 | $28.18 | 306100 |
| 2021-08-04 | 43.26 | $27.41 | 294521 |
| 2021-08-03 | 45.21 | $27.82 | 457900 |
| 2021-08-02 | 40.81 | $27.11 | 421900 |
| 2021-07-30 | 41.30 | $27.22 | 396100 |
| 2021-07-29 | 42.49 | $27.49 | 244546 |
| 2021-07-28 | 41.66 | $27.35 | 339348 |
| 2021-07-27 | 39.73 | $27.02 | 369900 |
| 2021-07-26 | 39.67 | $27.01 | 350300 |
| 2021-07-23 | 37.69 | $26.66 | 259645 |
| 2021-07-22 | 36.15 | $26.39 | 286900 |
| 2021-07-21 | 38.96 | $27.22 | 251400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.04
2026-07-17
Close Price
$22.95
Vol: 4.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.04 | $22.95 | 4.4M |
| 2026-07-16 | -27.27 | $23.25 | 3.5M |
| 2026-07-15 | -8.90 | $23.23 | 1.1M |
| 2026-07-14 | -25.13 | $22.92 | 845439 |
| 2026-07-13 | -21.99 | $22.98 | 1.0M |
| 2026-07-10 | -28.27 | $22.86 | 925400 |
| 2026-07-09 | -35.60 | $22.72 | 952044 |
| 2026-07-08 | -60.73 | $22.24 | 1.2M |
| 2026-07-07 | -34.03 | $22.75 | 942435 |
| 2026-07-06 | -32.98 | $22.77 | 1.1M |
| 2026-07-02 | -25.23 | $22.84 | 1.1M |
| 2026-07-01 | -5.86 | $23.22 | 1.4M |
| 2026-06-30 | -20.35 | $22.65 | 1.4M |
| 2026-06-29 | -19.48 | $22.67 | 1.4M |
| 2026-06-26 | -8.23 | $22.93 | 4.3M |
| 2026-06-25 | -5.68 | $22.97 | 1.5M |
| 2026-06-24 | -6.44 | $22.70 | 2.0M |
| 2026-06-23 | -7.73 | $22.48 | 1.3M |
| 2026-06-22 | -24.86 | $22.17 | 1.4M |
| 2026-06-18 | -39.78 | $21.90 | 2.4M |
| 2026-06-17 | -48.66 | $21.71 | 1.4M |
| 2026-06-16 | -28.87 | $22.06 | 1.5M |
| 2026-06-15 | -30.24 | $22.00 | 1.3M |
| 2026-06-12 | -4.87 | $22.51 | 1.0M |
| 2026-06-11 | -4.69 | $22.19 | 1.2M |
| 2026-06-10 | -12.64 | $21.95 | 3.3M |
| 2026-06-09 | -25.82 | $21.71 | 3.0M |
| 2026-06-08 | -19.48 | $21.60 | 1.1M |
| 2026-06-05 | -19.21 | $21.58 | 1.2M |
| 2026-06-04 | -17.48 | $21.54 | 884745 |
| 2026-06-03 | -67.79 | $20.84 | 1.0M |
| 2026-06-02 | -30.87 | $21.39 | 1.3M |
| 2026-06-01 | -53.69 | $21.05 | 1.2M |
| 2026-05-29 | -26.85 | $21.45 | 1.6M |
| 2026-05-28 | -24.83 | $21.48 | 820343 |
| 2026-05-27 | -33.56 | $21.35 | 1.4M |
| 2026-05-26 | -15.44 | $21.62 | 860200 |
| 2026-05-22 | -34.23 | $21.34 | 689829 |
| 2026-05-21 | -34.23 | $21.34 | 974600 |
| 2026-05-20 | -38.93 | $21.27 | 1.1M |
| 2026-05-19 | -69.13 | $20.82 | 829714 |
| 2026-05-18 | -61.75 | $20.93 | 752100 |
| 2026-05-15 | -91.71 | $20.51 | 848300 |
| 2026-05-14 | -73.26 | $20.80 | 700200 |
| 2026-05-13 | -85.03 | $20.58 | 861235 |
| 2026-05-12 | -66.15 | $20.90 | 911108 |
| 2026-05-11 | -63.54 | $20.95 | 1.2M |
| 2026-05-08 | -46.88 | $21.27 | 819402 |
| 2026-05-07 | -42.19 | $21.36 | 876200 |
| 2026-05-06 | -30.21 | $21.59 | 829900 |
| 2026-05-05 | -39.06 | $21.42 | 741625 |
| 2026-05-04 | -42.17 | $21.12 | 901405 |
| 2026-05-01 | -34.06 | $21.23 | 925417 |
| 2026-04-30 | -29.35 | $21.26 | 1.4M |
| 2026-04-29 | -29.68 | $21.25 | 1.1M |
| 2026-04-28 | -17.89 | $21.61 | 1.3M |
| 2026-04-27 | -25.69 | $21.33 | 739040 |
| 2026-04-24 | -35.17 | $21.02 | 859937 |
| 2026-04-23 | -23.85 | $21.39 | 1.1M |
| 2026-04-22 | -30.58 | $21.17 | 1.1M |
| 2026-04-21 | -29.05 | $21.22 | 1.2M |
| 2026-04-20 | -15.60 | $21.66 | 2.8M |
| 2026-04-17 | -7.98 | $21.52 | 3.0M |
| 2026-04-16 | -24.57 | $20.46 | 1.2M |
| 2026-04-15 | -21.50 | $20.55 | 819383 |
| 2026-04-14 | -20.82 | $20.57 | 936600 |
| 2026-04-13 | -18.77 | $20.63 | 1.1M |
| 2026-04-10 | -23.21 | $20.50 | 1.1M |
| 2026-04-09 | -1.08 | $21.01 | 2.0M |
| 2026-04-08 | -7.63 | $20.43 | 1.2M |
| 2026-04-07 | -2.99 | $19.87 | 1.2M |
| 2026-04-06 | -2.52 | $19.80 | 931300 |
| 2026-04-02 | -20.13 | $19.52 | 1.0M |
| 2026-04-01 | -37.31 | $19.46 | 1.2M |
| 2026-03-31 | -43.66 | $19.45 | 2.0M |
| 2026-03-30 | -66.82 | $18.96 | 1.2M |
| 2026-03-27 | -69.00 | $18.96 | 1.3M |
| 2026-03-26 | -62.30 | $19.40 | 1.4M |
| 2026-03-25 | -64.84 | $19.34 | 1.2M |
| 2026-03-24 | -68.06 | $19.24 | 1.1M |
| 2026-03-23 | -70.32 | $19.17 | 1.6M |
| 2026-03-20 | -79.46 | $18.94 | 3.4M |
| 2026-03-19 | -86.61 | $18.70 | 1.5M |
| 2026-03-18 | -94.15 | $18.55 | 1.7M |
| 2026-03-17 | -94.35 | $18.69 | 1.3M |
| 2026-03-16 | -93.50 | $18.72 | 988600 |
| 2026-03-13 | -96.61 | $18.61 | 1.1M |
| 2026-03-12 | -89.32 | $18.90 | 1.5M |
| 2026-03-11 | -83.65 | $19.11 | 1.1M |
| 2026-03-10 | -79.84 | $19.25 | 1.4M |
| 2026-03-09 | -77.11 | $19.35 | 1.1M |
| 2026-03-06 | -88.96 | $19.44 | 1.2M |
| 2026-03-05 | -77.34 | $20.03 | 934500 |
| 2026-03-04 | -70.86 | $20.21 | 927949 |
| 2026-03-03 | -71.22 | $20.20 | 968216 |
| 2026-03-02 | -65.47 | $20.36 | 1.1M |
| 2026-02-27 | -93.42 | $19.91 | 1.4M |
| 2026-02-26 | -42.29 | $21.22 | 2.0M |
| 2026-02-25 | -55.56 | $20.88 | 684600 |
| 2026-02-24 | -75.64 | $20.41 | 722900 |
| 2026-02-23 | -78.19 | $20.28 | 1.2M |
| 2026-02-20 | -29.22 | $21.47 | 1.1M |
| 2026-02-19 | -41.98 | $21.16 | 903129 |
| 2026-02-18 | -35.46 | $21.29 | 1.4M |
| 2026-02-17 | -28.16 | $21.29 | 807000 |
| 2026-02-13 | -25.95 | $21.36 | 869700 |
| 2026-02-12 | -29.11 | $21.26 | 1.6M |
| 2026-02-11 | -13.52 | $21.70 | 1.5M |
| 2026-02-10 | -4.27 | $21.77 | 1.1M |
| 2026-02-09 | -4.57 | $21.76 | 1.1M |
| 2026-02-06 | -0.31 | $21.81 | 1.6M |
| 2026-02-05 | -9.45 | $21.41 | 1.2M |
| 2026-02-04 | -13.36 | $21.29 | 1.3M |
| 2026-02-03 | -23.03 | $20.97 | 1.2M |
| 2026-02-02 | -35.86 | $20.58 | 1.1M |
| 2026-01-30 | -42.27 | $20.33 | 942500 |
| 2026-01-29 | -42.59 | $20.32 | 961542 |
| 2026-01-28 | -56.15 | $19.89 | 906100 |
| 2026-01-27 | -46.06 | $20.21 | 1.3M |
| 2026-01-26 | -52.37 | $20.01 | 1.0M |
| 2026-01-23 | -50.16 | $20.08 | 1.5M |
| 2026-01-22 | -17.98 | $21.10 | 2.1M |
| 2026-01-21 | -3.47 | $21.00 | 2.8M |
| 2026-01-20 | -37.60 | $19.28 | 1.5M |
| 2026-01-16 | -40.80 | $19.24 | 951542 |
| 2026-01-15 | -41.35 | $19.28 | 1.2M |
| 2026-01-14 | -59.40 | $19.04 | 1.2M |
| 2026-01-13 | -81.95 | $18.74 | 1.0M |
| 2026-01-12 | -69.17 | $18.91 | 754613 |
| 2026-01-09 | -44.44 | $19.30 | 790022 |
| 2026-01-08 | -26.39 | $19.56 | 859250 |
| 2026-01-07 | -65.97 | $18.99 | 990200 |
| 2026-01-06 | -50.00 | $19.22 | 1.0M |
| 2026-01-05 | -58.33 | $19.10 | 915200 |
| 2026-01-02 | -77.78 | $18.82 | 885000 |
| 2025-12-31 | -80.15 | $18.85 | 690800 |
| 2025-12-30 | -70.71 | $18.95 | 711000 |
| 2025-12-29 | -58.55 | $19.05 | 667435 |
| 2025-12-26 | -46.05 | $19.24 | 552300 |
| 2025-12-24 | -45.39 | $19.25 | 486834 |
| 2025-12-23 | -38.29 | $19.27 | 683600 |
| 2025-12-22 | -24.75 | $19.45 | 779000 |
| 2025-12-19 | -27.24 | $19.27 | 2.6M |
| 2025-12-18 | -18.90 | $19.46 | 803828 |
| 2025-12-17 | -20.47 | $19.42 | 933902 |
| 2025-12-16 | -13.50 | $19.57 | 1.4M |
| 2025-12-15 | -20.80 | $19.37 | 1.5M |
| 2025-12-12 | -11.31 | $19.63 | 1.1M |
| 2025-12-11 | -13.50 | $19.57 | 926622 |
| 2025-12-10 | -0.81 | $19.65 | 2.2M |
| 2025-12-09 | -16.24 | $18.85 | 751711 |
| 2025-12-08 | -5.65 | $18.87 | 1.2M |
| 2025-12-05 | -16.95 | $18.67 | 663303 |
| 2025-12-04 | -10.17 | $18.79 | 747600 |
| 2025-12-03 | -8.47 | $18.82 | 656825 |
| 2025-12-02 | -23.33 | $18.55 | 739400 |
| 2025-12-01 | -12.18 | $18.73 | 1.1M |
| 2025-11-28 | -21.32 | $18.55 | 408300 |
| 2025-11-26 | -17.26 | $18.63 | 1.8M |
| 2025-11-25 | -12.69 | $18.72 | 1.4M |
| 2025-11-24 | -15.56 | $18.14 | 912111 |
| 2025-11-21 | -17.78 | $18.11 | 1.3M |
| 2025-11-20 | -66.67 | $17.45 | 888000 |
| 2025-11-19 | -60.00 | $17.54 | 1.2M |
| 2025-11-18 | -71.85 | $17.38 | 907200 |
| 2025-11-17 | -80.74 | $17.26 | 782451 |
| 2025-11-14 | -39.74 | $17.94 | 629600 |
| 2025-11-13 | -47.44 | $17.82 | 834938 |
| 2025-11-12 | -43.94 | $18.11 | 1.2M |
| 2025-11-11 | -58.75 | $18.06 | 1.2M |
| 2025-11-10 | -57.85 | $18.10 | 1.0M |
| 2025-11-07 | -65.13 | $17.91 | 1.2M |
| 2025-11-06 | -82.76 | $17.45 | 786100 |
| 2025-11-05 | -73.56 | $17.69 | 1.1M |
| 2025-11-04 | -80.84 | $17.50 | 1.6M |
| 2025-11-03 | -87.50 | $17.34 | 1.8M |
| 2025-10-31 | -87.97 | $17.38 | 1.6M |
| 2025-10-30 | -92.83 | $17.39 | 1.4M |
| 2025-10-29 | -98.01 | $17.26 | 1.2M |
| 2025-10-28 | -68.70 | $18.03 | 1.0M |
| 2025-10-27 | -73.98 | $17.90 | 965100 |
| 2025-10-24 | -75.20 | $17.87 | 930635 |
| 2025-10-23 | -79.61 | $17.78 | 1.9M |
| 2025-10-22 | -80.78 | $17.75 | 1.2M |
| 2025-10-21 | -72.55 | $17.96 | 1.1M |
| 2025-10-20 | -71.52 | $18.12 | 1.5M |
| 2025-10-17 | -65.89 | $18.29 | 1.7M |
| 2025-10-16 | -92.52 | $18.02 | 1.9M |
| 2025-10-15 | -70.56 | $19.00 | 963087 |
| 2025-10-14 | -47.72 | $19.45 | 988411 |
| 2025-10-13 | -74.11 | $18.93 | 874700 |
| 2025-10-10 | -98.48 | $18.45 | 1.5M |
| 2025-10-09 | -90.75 | $19.06 | 1.0M |
| 2025-10-08 | -86.63 | $19.19 | 489500 |
| 2025-10-07 | -75.00 | $19.39 | 663728 |
| 2025-10-06 | -70.33 | $19.50 | 1.0M |
| 2025-10-03 | -78.00 | $19.40 | 1.4M |
| 2025-10-02 | -88.89 | $19.23 | 1.0M |
| 2025-10-01 | -82.30 | $19.39 | 2.0M |
| 2025-09-30 | -92.50 | $19.17 | 1.2M |
| 2025-09-29 | -95.75 | $19.36 | 924000 |
| 2025-09-26 | -86.15 | $19.71 | 582100 |
| 2025-09-25 | -91.28 | $19.61 | 602500 |
| 2025-09-24 | -94.59 | $19.64 | 928700 |
| 2025-09-23 | -90.66 | $19.74 | 807821 |
| 2025-09-22 | -79.67 | $19.94 | 764226 |
| 2025-09-19 | -73.08 | $20.06 | 2.5M |
| 2025-09-18 | -56.04 | $20.37 | 733413 |
| 2025-09-17 | -89.01 | $19.77 | 925309 |
| 2025-09-16 | -90.66 | $19.74 | 673800 |
| 2025-09-15 | -84.43 | $19.98 | 567034 |
| 2025-09-12 | -54.49 | $20.48 | 460000 |
| 2025-09-11 | -43.71 | $20.66 | 694600 |
| 2025-09-10 | -51.50 | $20.53 | 576700 |
| 2025-09-09 | -43.06 | $20.46 | 552100 |
| 2025-09-08 | -22.83 | $20.81 | 478835 |
| 2025-09-05 | -18.61 | $20.88 | 516200 |
| 2025-09-04 | 0.00 | $21.16 | 533900 |
| 2025-09-03 | -6.27 | $20.87 | 596921 |
| 2025-09-02 | -10.59 | $20.76 | 575000 |
| 2025-08-29 | -9.80 | $20.78 | 796400 |
| 2025-08-28 | -3.60 | $20.89 | 761700 |
| 2025-08-27 | -5.20 | $20.85 | 1.1M |
| 2025-08-26 | -12.00 | $20.68 | 763720 |
| 2025-08-25 | -15.60 | $20.59 | 762500 |
| 2025-08-22 | -4.80 | $20.86 | 1.2M |
| 2025-08-21 | -11.24 | $19.98 | 719400 |
| 2025-08-20 | -8.88 | $20.02 | 1.2M |
| 2025-08-19 | -12.35 | $19.97 | 756144 |
| 2025-08-18 | -13.53 | $19.95 | 591307 |
| 2025-08-15 | -30.05 | $19.83 | 774600 |
| 2025-08-14 | -33.62 | $20.02 | 934400 |
| 2025-08-13 | -29.74 | $20.11 | 1.1M |
| 2025-08-12 | -43.53 | $19.79 | 1.0M |
| 2025-08-11 | -76.72 | $19.02 | 805425 |
| 2025-08-08 | -79.74 | $18.95 | 752941 |
| 2025-08-07 | -90.09 | $18.71 | 954200 |
| 2025-08-06 | -88.94 | $18.87 | 1.1M |
| 2025-08-05 | -81.11 | $19.04 | 1.0M |
| 2025-08-04 | -81.11 | $19.04 | 1.4M |
| 2025-08-01 | -82.03 | $19.02 | 1.7M |
| 2025-07-31 | -93.14 | $19.17 | 1.1M |
| 2025-07-30 | -80.25 | $19.50 | 1.2M |
| 2025-07-29 | -49.26 | $19.80 | 1.4M |
| 2025-07-28 | -49.75 | $19.79 | 1.4M |
| 2025-07-25 | -55.17 | $19.68 | 1.9M |
| 2025-07-24 | -54.03 | $19.66 | 4.2M |
| 2025-07-23 | -32.24 | $20.11 | 9.6M |
| 2025-07-22 | -50.93 | $19.71 | 11.4M |
| 2025-07-21 | -27.48 | $20.08 | 766246 |
| 2025-07-18 | -28.03 | $20.06 | 1.1M |
| 2025-07-17 | -32.93 | $19.69 | 1.4M |
| 2025-07-16 | -41.06 | $19.49 | 879829 |
| 2025-07-15 | -43.09 | $19.44 | 745546 |
| 2025-07-14 | -13.41 | $20.17 | 428000 |
| 2025-07-11 | -22.76 | $19.94 | 439800 |
| 2025-07-10 | -12.60 | $20.19 | 437300 |
| 2025-07-09 | -15.85 | $20.11 | 462900 |
| 2025-07-08 | -16.67 | $20.09 | 477824 |
| 2025-07-07 | -21.14 | $19.98 | 545900 |
| 2025-07-03 | -6.50 | $20.34 | 369400 |
| 2025-07-02 | -0.50 | $20.04 | 628610 |
| 2025-07-01 | -10.75 | $19.70 | 525900 |
| 2025-06-30 | -32.35 | $18.96 | 601814 |
| 2025-06-27 | -34.56 | $18.93 | 1.5M |
| 2025-06-26 | -27.21 | $19.03 | 842514 |
| 2025-06-25 | -54.41 | $18.66 | 668257 |
| 2025-06-24 | -40.44 | $18.85 | 1.1M |
| 2025-06-23 | -57.35 | $18.62 | 980100 |
| 2025-06-20 | -83.82 | $18.26 | 1.9M |
| 2025-06-18 | -89.19 | $18.20 | 688039 |
| 2025-06-17 | -97.62 | $18.15 | 752831 |
| 2025-06-16 | -98.00 | $18.24 | 719515 |
| 2025-06-13 | -97.38 | $18.34 | 660716 |
| 2025-06-12 | -64.02 | $18.99 | 609700 |
| 2025-06-11 | -63.27 | $19.03 | 631300 |
| 2025-06-10 | -53.20 | $19.26 | 453800 |
| 2025-06-09 | -68.69 | $18.98 | 509646 |
| 2025-06-06 | -69.63 | $18.96 | 450894 |
| 2025-06-05 | -86.92 | $18.59 | 511804 |
| 2025-06-04 | -88.79 | $18.55 | 379700 |
| 2025-06-03 | -74.77 | $18.85 | 427400 |
| 2025-06-02 | -89.72 | $18.53 | 498600 |
| 2025-05-30 | -84.50 | $18.76 | 491200 |
| 2025-05-29 | -78.00 | $18.89 | 394815 |
| 2025-05-28 | -77.48 | $18.73 | 384122 |
| 2025-05-27 | -55.86 | $19.21 | 417547 |
| 2025-05-23 | -74.32 | $18.80 | 510322 |
| 2025-05-22 | -69.03 | $18.89 | 369738 |
| 2025-05-21 | -62.08 | $18.96 | 563000 |
| 2025-05-20 | -31.30 | $19.68 | 348300 |
| 2025-05-19 | -18.27 | $19.90 | 368600 |
| 2025-05-16 | -15.79 | $19.94 | 582648 |
| 2025-05-15 | -14.15 | $19.99 | 369202 |
| 2025-05-14 | -14.46 | $19.98 | 527600 |
| 2025-05-13 | -5.85 | $20.26 | 342300 |
| 2025-05-12 | -8.00 | $20.19 | 599208 |
| 2025-05-09 | -6.44 | $19.38 | 473000 |
| 2025-05-08 | -6.01 | $19.39 | 429214 |
| 2025-05-07 | -18.30 | $19.03 | 421410 |
| 2025-05-06 | -16.96 | $19.06 | 394600 |
| 2025-05-05 | -8.48 | $19.25 | 430500 |
| 2025-05-02 | -2.86 | $19.24 | 393100 |
| 2025-05-01 | -40.43 | $18.85 | 490900 |
| 2025-04-30 | -56.55 | $18.66 | 563100 |
| 2025-04-29 | -56.55 | $18.76 | 566500 |
| 2025-04-28 | -62.71 | $18.55 | 438000 |
| 2025-04-25 | -64.93 | $18.48 | 524028 |
| 2025-04-24 | -59.73 | $18.67 | 658400 |
| 2025-04-23 | -75.58 | $18.15 | 715128 |
| 2025-04-22 | -81.23 | $17.93 | 620100 |
| 2025-04-21 | -94.60 | $17.41 | 802219 |
| 2025-04-17 | -95.12 | $17.39 | 1.4M |
| 2025-04-16 | -79.68 | $18.11 | 1.1M |
| 2025-04-15 | -75.13 | $18.28 | 578029 |
| 2025-04-14 | -82.35 | $18.01 | 852100 |
| 2025-04-11 | -87.43 | $17.82 | 760440 |
| 2025-04-10 | -86.10 | $17.87 | 1.1M |
| 2025-04-09 | -59.03 | $18.90 | 1.2M |
| 2025-04-08 | -81.94 | $18.05 | 742900 |
| 2025-04-07 | -77.09 | $18.23 | 928900 |
| 2025-04-04 | -82.27 | $18.26 | 814907 |
| 2025-04-03 | -99.12 | $18.84 | 1.0M |
| 2025-04-02 | -37.76 | $20.55 | 635353 |
| 2025-04-01 | -57.80 | $20.39 | 782200 |
| 2025-03-31 | -54.92 | $20.53 | 715900 |
| 2025-03-28 | -69.78 | $20.47 | 529500 |
| 2025-03-27 | -58.21 | $20.78 | 477139 |
| 2025-03-26 | -59.33 | $20.75 | 370214 |
| 2025-03-25 | -59.33 | $20.75 | 411400 |
| 2025-03-24 | -54.10 | $20.89 | 500300 |
| 2025-03-21 | -72.76 | $20.39 | 2.5M |
| 2025-03-20 | -68.66 | $20.50 | 580239 |
| 2025-03-19 | -62.69 | $20.66 | 733900 |
| 2025-03-18 | -62.86 | $20.70 | 753300 |
| 2025-03-17 | -68.71 | $20.63 | 974000 |
| 2025-03-14 | -78.47 | $20.39 | 594833 |
| 2025-03-13 | -84.07 | $20.20 | 916411 |
| 2025-03-12 | -89.09 | $20.03 | 1.3M |
| 2025-03-11 | -99.72 | $19.68 | 1.1M |
| 2025-03-10 | -94.25 | $19.95 | 768200 |
| 2025-03-07 | -89.14 | $20.56 | 1.4M |
| 2025-03-06 | -93.11 | $20.60 | 660800 |
| 2025-03-05 | -89.12 | $20.90 | 581817 |
| 2025-03-04 | -96.09 | $20.98 | 764002 |
| 2025-03-03 | -72.97 | $21.82 | 770000 |
| 2025-02-28 | -66.22 | $21.97 | 633900 |
| 2025-02-27 | -78.83 | $21.69 | 443923 |
| 2025-02-26 | -86.49 | $21.52 | 530200 |
| 2025-02-25 | -95.57 | $21.50 | 613300 |
| 2025-02-24 | -99.01 | $21.43 | 545000 |
| 2025-02-21 | -94.21 | $21.65 | 672300 |
| 2025-02-20 | -90.53 | $21.91 | 389248 |
| 2025-02-19 | -70.81 | $22.30 | 403741 |
| 2025-02-18 | -54.04 | $22.57 | 416300 |
| 2025-02-14 | -59.01 | $22.49 | 408800 |
| 2025-02-13 | -44.72 | $22.72 | 484900 |
| 2025-02-12 | -57.76 | $22.51 | 408011 |
| 2025-02-11 | -15.05 | $23.13 | 404600 |
| 2025-02-10 | -26.72 | $22.74 | 406800 |
| 2025-02-07 | -18.91 | $22.92 | 622300 |
| 2025-02-06 | -5.09 | $23.30 | 394918 |
| 2025-02-05 | -0.40 | $23.18 | 350400 |
| 2025-02-04 | -5.74 | $22.99 | 431217 |
| 2025-02-03 | -34.02 | $22.30 | 504400 |
| 2025-01-31 | -16.80 | $22.72 | 532800 |
| 2025-01-30 | -14.75 | $22.77 | 469234 |
| 2025-01-29 | -22.13 | $22.59 | 533902 |
| 2025-01-28 | -12.30 | $22.83 | 476600 |
| 2025-01-27 | -10.25 | $22.88 | 559600 |
| 2025-01-24 | -24.28 | $22.53 | 527000 |
| 2025-01-23 | -29.63 | $22.40 | 702348 |
| 2025-01-22 | -31.28 | $22.36 | 967925 |
| 2025-01-21 | -13.58 | $22.79 | 803008 |
| 2025-01-17 | -33.00 | $22.72 | 622300 |
| 2025-01-16 | -47.34 | $22.37 | 533800 |
| 2025-01-15 | -46.13 | $22.43 | 505139 |
| 2025-01-14 | -57.28 | $22.07 | 568700 |
| 2025-01-13 | -85.28 | $21.22 | 636307 |
| 2025-01-10 | -92.93 | $20.96 | 727840 |
| 2025-01-08 | -78.89 | $21.82 | 528900 |
| 2025-01-07 | -78.30 | $21.84 | 907800 |
| 2025-01-06 | -74.78 | $21.96 | 601707 |
| 2025-01-03 | -76.82 | $21.93 | 485600 |
| 2025-01-02 | -83.24 | $21.70 | 454400 |
| 2024-12-31 | -69.83 | $22.18 | 425546 |
| 2024-12-30 | -86.64 | $22.30 | 375300 |
| 2024-12-27 | -85.33 | $22.35 | 476700 |
| 2024-12-26 | -79.13 | $22.58 | 337700 |
| 2024-12-24 | -81.62 | $22.50 | 214932 |
| 2024-12-23 | -85.87 | $22.42 | 490000 |
| 2024-12-20 | -83.93 | $22.49 | 3.1M |
| 2024-12-19 | -94.17 | $22.13 | 856900 |
| 2024-12-18 | -92.50 | $22.19 | 1.1M |
| 2024-12-17 | -94.67 | $23.39 | 796640 |
| 2024-12-16 | -83.76 | $23.87 | 752600 |
| 2024-12-13 | -89.29 | $23.77 | 466904 |
| 2024-12-12 | -84.57 | $23.93 | 484200 |
| 2024-12-11 | -71.28 | $24.18 | 701700 |
| 2024-12-10 | -78.53 | $24.05 | 467311 |
| 2024-12-09 | -73.96 | $24.14 | 482300 |
| 2024-12-06 | -68.75 | $24.24 | 435727 |
| 2024-12-05 | -70.31 | $24.21 | 328400 |
| 2024-12-04 | -63.64 | $24.48 | 393618 |
| 2024-12-03 | -51.00 | $24.42 | 486700 |
| 2024-12-02 | -43.67 | $24.50 | 661946 |
| 2024-11-29 | -44.88 | $24.46 | 381910 |
| 2024-11-27 | -38.55 | $24.67 | 375300 |
| 2024-11-26 | -37.35 | $24.71 | 450621 |
| 2024-11-25 | -32.83 | $24.86 | 1.2M |
| 2024-11-22 | -33.73 | $24.83 | 729500 |
| 2024-11-21 | -52.71 | $24.20 | 686103 |
| 2024-11-20 | -55.42 | $24.11 | 428400 |
| 2024-11-19 | -56.63 | $24.07 | 659703 |
| 2024-11-18 | -49.11 | $24.30 | 395200 |
| 2024-11-15 | -43.45 | $24.49 | 636831 |
| 2024-11-14 | -35.31 | $24.52 | 518600 |
| 2024-11-13 | -28.89 | $24.78 | 790734 |
| 2024-11-12 | -23.95 | $24.98 | 765800 |
| 2024-11-11 | -19.01 | $25.18 | 1.4M |
| 2024-11-08 | -31.11 | $24.69 | 1.1M |
| 2024-11-07 | -30.30 | $24.65 | 1.3M |
| 2024-11-06 | -8.96 | $25.53 | 2.7M |
| 2024-11-05 | -28.23 | $23.31 | 431045 |
| 2024-11-04 | -38.08 | $22.99 | 422200 |
| 2024-11-01 | -27.48 | $23.31 | 420243 |
| 2024-10-31 | -31.13 | $23.20 | 382728 |
| 2024-10-30 | -14.88 | $23.64 | 487323 |
| 2024-10-29 | -7.09 | $23.53 | 342000 |
| 2024-10-28 | -5.41 | $23.58 | 401000 |
| 2024-10-25 | -25.34 | $22.99 | 400700 |
| 2024-10-24 | -9.80 | $23.45 | 490421 |
| 2024-10-23 | -14.86 | $23.30 | 488918 |
| 2024-10-22 | -21.28 | $23.11 | 516100 |
| 2024-10-21 | -32.77 | $22.77 | 868534 |
| 2024-10-18 | -13.79 | $23.28 | 757200 |
| 2024-10-17 | -13.10 | $23.30 | 769000 |
| 2024-10-16 | -13.10 | $23.30 | 702600 |
| 2024-10-15 | -18.05 | $23.05 | 770521 |
| 2024-10-14 | -5.50 | $22.67 | 385235 |
| 2024-10-11 | -9.78 | $22.28 | 581127 |
| 2024-10-10 | -40.58 | $21.61 | 379400 |
| 2024-10-09 | -34.96 | $21.66 | 600849 |
| 2024-10-08 | -43.70 | $21.27 | 499727 |
| 2024-10-07 | -38.89 | $21.40 | 431900 |
| 2024-10-04 | -34.81 | $21.51 | 468044 |
| 2024-10-03 | -48.15 | $21.15 | 576119 |
| 2024-10-02 | -53.70 | $21.00 | 390543 |
| 2024-10-01 | -45.56 | $21.22 | 675923 |
| 2024-09-30 | -33.70 | $21.54 | 421105 |
| 2024-09-27 | -47.78 | $21.16 | 512500 |
| 2024-09-26 | -41.85 | $21.32 | 803341 |
| 2024-09-25 | -47.78 | $21.16 | 604300 |
| 2024-09-24 | -34.81 | $21.51 | 886744 |
| 2024-09-23 | -32.96 | $21.56 | 496946 |
| 2024-09-20 | -31.48 | $21.60 | 2.5M |
| 2024-09-19 | -14.07 | $22.07 | 588903 |
| 2024-09-18 | -35.19 | $21.50 | 637300 |
| 2024-09-17 | -26.27 | $21.35 | 599000 |
| 2024-09-16 | -27.60 | $21.14 | 427304 |
| 2024-09-13 | -37.19 | $20.93 | 422300 |
| 2024-09-12 | -51.68 | $20.44 | 339300 |
| 2024-09-11 | -51.94 | $20.33 | 537648 |
| 2024-09-10 | -44.57 | $20.48 | 612941 |
| 2024-09-09 | -42.32 | $20.54 | 530737 |
| 2024-09-06 | -47.19 | $20.41 | 340700 |
| 2024-09-05 | -35.96 | $20.71 | 265808 |
| 2024-09-04 | -29.59 | $20.88 | 384300 |
| 2024-09-03 | -18.75 | $21.16 | 423100 |
| 2024-08-30 | -7.72 | $21.42 | 489300 |
| 2024-08-29 | -17.28 | $21.11 | 354505 |
| 2024-08-28 | -16.98 | $21.12 | 306900 |
| 2024-08-27 | -35.58 | $20.82 | 310600 |
| 2024-08-26 | -28.03 | $21.10 | 425029 |
| 2024-08-23 | -22.64 | $21.30 | 795200 |
| 2024-08-22 | -54.40 | $20.19 | 237315 |
| 2024-08-21 | -56.74 | $20.10 | 264600 |
| 2024-08-20 | -61.14 | $19.93 | 307045 |
| 2024-08-19 | -48.96 | $20.40 | 339323 |
| 2024-08-16 | -55.70 | $20.14 | 459600 |
| 2024-08-15 | -63.47 | $19.84 | 426401 |
| 2024-08-14 | -74.61 | $19.41 | 282600 |
| 2024-08-13 | -75.13 | $19.39 | 544600 |
| 2024-08-12 | -81.87 | $19.13 | 363322 |
| 2024-08-09 | -73.58 | $19.45 | 434300 |
| 2024-08-08 | -73.58 | $19.45 | 555608 |
| 2024-08-07 | -69.58 | $19.34 | 649500 |
| 2024-08-06 | -60.75 | $19.38 | 587300 |
| 2024-08-05 | -57.39 | $19.26 | 818300 |
| 2024-08-02 | -45.83 | $19.87 | 626400 |
| 2024-08-01 | -33.33 | $20.53 | 665300 |
| 2024-07-31 | -14.39 | $21.53 | 853914 |
| 2024-07-30 | -15.91 | $21.45 | 513700 |
| 2024-07-29 | -19.32 | $21.27 | 673400 |
| 2024-07-26 | -7.39 | $21.90 | 719500 |
| 2024-07-25 | -5.47 | $21.81 | 834700 |
| 2024-07-24 | -13.40 | $21.10 | 722324 |
| 2024-07-23 | -5.49 | $21.50 | 1.1M |
| 2024-07-22 | -7.30 | $21.21 | 446243 |
| 2024-07-19 | -15.69 | $20.75 | 573417 |
| 2024-07-18 | -16.07 | $20.73 | 675541 |
| 2024-07-17 | -0.60 | $21.28 | 965339 |
| 2024-07-16 | -2.40 | $20.51 | 1.1M |
| 2024-07-15 | -2.16 | $19.65 | 1.2M |
| 2024-07-12 | -9.74 | $18.81 | 718900 |
| 2024-07-11 | -2.74 | $18.87 | 744643 |
| 2024-07-10 | -3.11 | $17.90 | 384100 |
| 2024-07-09 | -17.42 | $17.50 | 405710 |
| 2024-07-08 | -38.20 | $17.13 | 356900 |
| 2024-07-05 | -42.70 | $17.05 | 298005 |
| 2024-07-03 | -28.65 | $17.30 | 248312 |
| 2024-07-02 | -10.11 | $17.63 | 510500 |
| 2024-07-01 | -19.10 | $17.47 | 525600 |
| 2024-06-28 | -7.19 | $17.58 | 1.1M |
| 2024-06-27 | -33.12 | $17.08 | 356600 |
| 2024-06-26 | -48.41 | $16.84 | 370603 |
| 2024-06-25 | -61.18 | $16.69 | 346700 |
| 2024-06-24 | -47.75 | $16.96 | 486500 |
| 2024-06-21 | -80.00 | $16.43 | 1.7M |
| 2024-06-20 | -78.80 | $16.49 | 390700 |
| 2024-06-18 | -79.40 | $16.51 | 337100 |
| 2024-06-17 | -84.80 | $16.41 | 344400 |
| 2024-06-14 | -96.23 | $16.26 | 329900 |
| 2024-06-13 | -80.51 | $16.66 | 390100 |
| 2024-06-12 | -72.46 | $16.85 | 432600 |
| 2024-06-11 | -93.64 | $16.35 | 447804 |
| 2024-06-10 | -93.27 | $16.48 | 487627 |
| 2024-06-07 | -88.78 | $16.74 | 403400 |
| 2024-06-06 | -82.93 | $16.86 | 414747 |
| 2024-06-05 | -85.37 | $16.81 | 482814 |
| 2024-06-04 | -95.81 | $16.73 | 364446 |
| 2024-06-03 | -80.10 | $17.03 | 297700 |
| 2024-05-31 | -61.78 | $17.38 | 464100 |
| 2024-05-30 | -68.06 | $17.26 | 401600 |
| 2024-05-29 | -83.25 | $16.97 | 332412 |
| 2024-05-28 | -91.22 | $17.21 | 423500 |
| 2024-05-24 | -61.49 | $17.65 | 283200 |
| 2024-05-23 | -70.27 | $17.52 | 411648 |
| 2024-05-22 | -36.84 | $18.00 | 465200 |
| 2024-05-21 | -27.85 | $18.18 | 271400 |
| 2024-05-20 | -42.35 | $18.17 | 460800 |
| 2024-05-17 | -29.08 | $18.43 | 331632 |
| 2024-05-16 | -31.63 | $18.38 | 486230 |
| 2024-05-15 | -35.20 | $18.31 | 337300 |
| 2024-05-14 | -45.41 | $18.11 | 263700 |
| 2024-05-13 | -54.59 | $17.93 | 315806 |
| 2024-05-10 | -54.08 | $17.94 | 337012 |
| 2024-05-09 | -46.94 | $18.08 | 362200 |
| 2024-05-08 | -55.61 | $17.91 | 235623 |
| 2024-05-07 | -59.69 | $17.83 | 228744 |
| 2024-05-06 | -62.60 | $17.96 | 274220 |
| 2024-05-03 | -61.79 | $17.98 | 315400 |
| 2024-05-02 | -73.17 | $17.70 | 318300 |
| 2024-05-01 | -88.21 | $17.33 | 363700 |
| 2024-04-30 | -97.97 | $17.09 | 416322 |
| 2024-04-29 | -80.89 | $17.51 | 404700 |
| 2024-04-26 | -81.67 | $17.50 | 460816 |
| 2024-04-25 | -67.73 | $17.85 | 571715 |
| 2024-04-24 | -62.26 | $18.23 | 694000 |
| 2024-04-23 | -34.91 | $18.81 | 372900 |
| 2024-04-22 | -50.00 | $18.49 | 314600 |
| 2024-04-19 | -54.25 | $18.40 | 534600 |
| 2024-04-18 | -87.74 | $17.69 | 436600 |
| 2024-04-17 | -99.05 | $17.46 | 339306 |
| 2024-04-16 | -100.00 | $17.49 | 312200 |
| 2024-04-15 | -91.58 | $17.81 | 414400 |
| 2024-04-12 | -85.54 | $18.13 | 312708 |
| 2024-04-11 | -84.66 | $18.17 | 353941 |
| 2024-04-10 | -88.13 | $18.14 | 475300 |
| 2024-04-09 | -4.38 | $19.48 | 183400 |
| 2024-04-08 | -29.78 | $19.20 | 216300 |
| 2024-04-05 | -53.49 | $18.95 | 412221 |
| 2024-04-04 | -56.28 | $18.96 | 546820 |
| 2024-04-03 | -65.57 | $18.79 | 351627 |
| 2024-04-02 | -58.20 | $18.97 | 522900 |
| 2024-04-01 | -45.08 | $19.29 | 569700 |
| 2024-03-28 | -38.11 | $19.46 | 672700 |
| 2024-03-27 | -43.03 | $19.34 | 362532 |
| 2024-03-26 | -78.28 | $18.48 | 259500 |
| 2024-03-25 | -71.31 | $18.65 | 234800 |
| 2024-03-22 | -70.90 | $18.66 | 354515 |
| 2024-03-21 | -54.51 | $19.06 | 401303 |
| 2024-03-20 | -63.52 | $18.84 | 415100 |
| 2024-03-19 | -91.80 | $18.15 | 619042 |
| 2024-03-18 | -92.62 | $18.13 | 549500 |
| 2024-03-15 | -81.15 | $18.41 | 1.4M |
| 2024-03-14 | -93.93 | $18.07 | 458114 |
| 2024-03-13 | -55.26 | $18.92 | 323500 |
| 2024-03-12 | -42.27 | $19.16 | 416100 |
| 2024-03-11 | -27.84 | $19.58 | 357121 |
| 2024-03-08 | -23.02 | $19.72 | 369837 |
| 2024-03-07 | -23.02 | $19.72 | 406415 |
| 2024-03-06 | -16.44 | $19.91 | 760400 |
| 2024-03-05 | 0.00 | $19.78 | 643100 |
| 2024-03-04 | -39.91 | $18.78 | 624407 |
| 2024-03-01 | -27.52 | $19.05 | 429900 |
| 2024-02-29 | -20.64 | $19.20 | 835407 |
| 2024-02-28 | -39.75 | $18.94 | 640022 |
| 2024-02-27 | -43.86 | $19.07 | 739318 |
| 2024-02-26 | -50.84 | $18.93 | 756017 |
| 2024-02-23 | -57.01 | $18.91 | 394000 |
| 2024-02-22 | -60.30 | $18.80 | 534500 |
| 2024-02-21 | -60.00 | $18.81 | 742600 |
| 2024-02-20 | -61.19 | $18.77 | 647149 |
| 2024-02-16 | -60.90 | $18.78 | 556347 |
| 2024-02-15 | -60.60 | $18.79 | 505400 |
| 2024-02-14 | -82.69 | $18.05 | 396300 |
| 2024-02-13 | -88.96 | $17.84 | 797943 |
| 2024-02-12 | -65.07 | $18.64 | 814717 |
| 2024-02-09 | -78.21 | $18.20 | 586700 |
| 2024-02-08 | -93.73 | $17.68 | 502500 |
| 2024-02-07 | -91.04 | $17.77 | 490212 |
| 2024-02-06 | -96.96 | $17.95 | 524500 |
| 2024-02-05 | -94.31 | $18.17 | 553900 |
| 2024-02-02 | -87.00 | $18.41 | 640600 |
| 2024-02-01 | -80.51 | $18.59 | 713428 |
| 2024-01-31 | -65.34 | $19.01 | 657738 |
| 2024-01-30 | -24.91 | $20.13 | 390914 |
| 2024-01-29 | -14.08 | $20.43 | 734411 |
| 2024-01-26 | -21.66 | $20.22 | 581405 |
| 2024-01-25 | -16.36 | $20.35 | 848800 |
| 2024-01-24 | -11.20 | $20.27 | 1.1M |
| 2024-01-23 | -54.00 | $19.20 | 429712 |
| 2024-01-22 | -40.40 | $19.54 | 703848 |
| 2024-01-19 | -65.20 | $18.92 | 380800 |
| 2024-01-18 | -82.40 | $18.49 | 397643 |
| 2024-01-17 | -86.40 | $18.39 | 458800 |
| 2024-01-16 | -81.53 | $18.52 | 444700 |
| 2024-01-12 | -74.70 | $18.69 | 350815 |
| 2024-01-11 | -57.42 | $18.77 | 468727 |
| 2024-01-10 | -51.61 | $18.95 | 257300 |
| 2024-01-09 | -49.35 | $19.02 | 366000 |
| 2024-01-08 | -39.68 | $19.32 | 393808 |
| 2024-01-05 | -42.73 | $19.08 | 450000 |
| 2024-01-04 | -47.69 | $18.90 | 488200 |
| 2024-01-03 | -39.28 | $19.03 | 621709 |
| 2024-01-02 | -19.25 | $19.78 | 563315 |
| 2023-12-29 | -15.11 | $19.84 | 399600 |
| 2023-12-28 | -5.11 | $20.31 | 373000 |
| 2023-12-27 | -3.62 | $20.38 | 426100 |
| 2023-12-26 | -3.80 | $20.28 | 342400 |
| 2023-12-22 | -12.05 | $19.88 | 398000 |
| 2023-12-21 | -13.53 | $19.81 | 334822 |
| 2023-12-20 | -19.03 | $19.55 | 829218 |
| 2023-12-19 | -5.28 | $19.85 | 767048 |
| 2023-12-18 | -8.17 | $19.54 | 697242 |
| 2023-12-15 | -7.36 | $19.37 | 2.9M |
| 2023-12-14 | -11.68 | $19.20 | 1.3M |
| 2023-12-13 | -0.63 | $18.86 | 827200 |
| 2023-12-12 | -22.41 | $17.52 | 580700 |
| 2023-12-11 | -9.86 | $17.70 | 470200 |
| 2023-12-08 | -7.25 | $17.79 | 500930 |
| 2023-12-07 | -2.19 | $17.72 | 459000 |
| 2023-12-06 | -20.63 | $17.13 | 504426 |
| 2023-12-05 | -0.82 | $17.02 | 374108 |
| 2023-12-04 | -2.05 | $16.98 | 446449 |
| 2023-12-01 | -9.21 | $16.76 | 562119 |
| 2023-11-30 | -33.64 | $15.99 | 442400 |
| 2023-11-29 | -20.08 | $16.18 | 470802 |
| 2023-11-28 | -26.52 | $16.01 | 389521 |
| 2023-11-27 | -27.27 | $15.99 | 277017 |
| 2023-11-24 | -20.83 | $16.16 | 133813 |
| 2023-11-22 | -19.32 | $16.20 | 298600 |
| 2023-11-21 | -16.42 | $16.16 | 482300 |
| 2023-11-20 | -8.36 | $16.43 | 381608 |
| 2023-11-17 | -5.97 | $16.51 | 702018 |
| 2023-11-16 | -8.96 | $16.41 | 337600 |
| 2023-11-15 | -2.10 | $16.63 | 561300 |
| 2023-11-14 | -8.36 | $16.32 | 646127 |
| 2023-11-13 | -46.65 | $15.19 | 761300 |
| 2023-11-10 | -56.56 | $14.85 | 452721 |
| 2023-11-09 | -56.85 | $14.84 | 632006 |
| 2023-11-08 | -49.27 | $15.10 | 404100 |
| 2023-11-07 | -44.32 | $15.42 | 434311 |
| 2023-11-06 | -41.08 | $15.54 | 440621 |
| 2023-11-03 | -36.49 | $15.71 | 573038 |
| 2023-11-02 | -51.89 | $15.14 | 536800 |
| 2023-11-01 | -70.81 | $14.44 | 411700 |
| 2023-10-31 | -77.03 | $14.21 | 387400 |
| 2023-10-30 | -71.89 | $14.40 | 601100 |
| 2023-10-27 | -77.03 | $14.21 | 523000 |
| 2023-10-26 | -66.67 | $14.62 | 667400 |
| 2023-10-25 | -80.42 | $14.10 | 1.1M |
| 2023-10-24 | -94.66 | $14.48 | 687158 |
| 2023-10-23 | -98.90 | $15.35 | 624326 |
| 2023-10-20 | -98.24 | $15.47 | 870700 |
| 2023-10-19 | -95.83 | $15.99 | 594600 |
| 2023-10-18 | -85.96 | $16.16 | 446600 |
| 2023-10-17 | -57.58 | $16.56 | 966800 |
| 2023-10-16 | -76.30 | $16.32 | 519100 |
| 2023-10-13 | -94.84 | $16.08 | 496400 |
| 2023-10-12 | -84.66 | $16.40 | 382822 |
| 2023-10-11 | -65.03 | $16.72 | 392229 |
| 2023-10-10 | -61.96 | $16.77 | 379528 |
| 2023-10-09 | -68.10 | $16.67 | 350900 |
| 2023-10-06 | -61.96 | $16.77 | 415900 |
| 2023-10-05 | -65.03 | $16.72 | 582600 |
| 2023-10-04 | -80.98 | $16.46 | 425000 |
| 2023-10-03 | -90.57 | $16.34 | 443400 |
| 2023-10-02 | -83.41 | $16.56 | 615413 |
| 2023-09-29 | -66.52 | $16.96 | 643763 |
| 2023-09-28 | -87.33 | $16.50 | 780400 |
| 2023-09-27 | -96.83 | $16.29 | 589505 |
| 2023-09-26 | -96.71 | $16.37 | 589243 |
| 2023-09-25 | -83.33 | $16.68 | 459800 |
| 2023-09-22 | -96.12 | $16.45 | 367200 |
| 2023-09-21 | -98.97 | $16.51 | 352400 |
| 2023-09-20 | -99.40 | $16.77 | 302300 |
| 2023-09-19 | -87.65 | $17.01 | 392800 |
| 2023-09-18 | -80.25 | $17.13 | 437337 |
| 2023-09-15 | -56.17 | $17.52 | 2.4M |
| 2023-09-14 | -47.53 | $17.66 | 698100 |
| 2023-09-13 | -69.14 | $17.31 | 461311 |
| 2023-09-12 | -75.84 | $17.24 | 393500 |
| 2023-09-11 | -84.68 | $17.15 | 405005 |
| 2023-09-08 | -85.94 | $17.17 | 374312 |
| 2023-09-07 | -92.39 | $17.07 | 539105 |
| 2023-09-06 | -93.10 | $17.19 | 440600 |
| 2023-09-05 | -80.08 | $17.53 | 533400 |
| 2023-09-01 | -50.73 | $18.36 | 379018 |
| 2023-08-31 | -71.28 | $17.82 | 469300 |
| 2023-08-30 | -74.74 | $17.75 | 256843 |
| 2023-08-29 | -74.40 | $17.76 | 224406 |
| 2023-08-28 | -82.08 | $17.58 | 276400 |
| 2023-08-25 | -87.27 | $17.42 | 280419 |
| 2023-08-24 | -82.61 | $17.57 | 375200 |
| 2023-08-23 | -88.51 | $17.38 | 288938 |
| 2023-08-22 | -99.35 | $17.16 | 365100 |
| 2023-08-21 | -96.92 | $17.71 | 344249 |
| 2023-08-18 | -94.74 | $18.07 | 461000 |
| 2023-08-17 | -95.48 | $18.12 | 372507 |
| 2023-08-16 | -98.64 | $18.05 | 362700 |
| 2023-08-15 | -94.86 | $18.20 | 409400 |
| 2023-08-14 | -64.22 | $18.83 | 360000 |
| 2023-08-11 | -37.23 | $19.21 | 341103 |
| 2023-08-10 | -36.97 | $19.18 | 372300 |
| 2023-08-09 | -34.51 | $19.25 | 345744 |
| 2023-08-08 | -27.11 | $19.46 | 446900 |
| 2023-08-07 | -17.26 | $19.70 | 300842 |
| 2023-08-04 | -22.54 | $19.52 | 328533 |
| 2023-08-03 | -15.56 | $19.69 | 345644 |
| 2023-08-02 | -14.64 | $19.70 | 460500 |
| 2023-08-01 | -9.94 | $19.87 | 537000 |
| 2023-07-31 | -1.11 | $20.19 | 615294 |
| 2023-07-28 | -7.45 | $19.84 | 374700 |
| 2023-07-27 | -14.04 | $19.61 | 710832 |
| 2023-07-26 | -7.16 | $19.85 | 634200 |
| 2023-07-25 | -18.21 | $19.35 | 522506 |
| 2023-07-24 | -3.99 | $19.74 | 632800 |
| 2023-07-21 | -11.49 | $19.23 | 381012 |
| 2023-07-20 | -4.75 | $19.42 | 447543 |
| 2023-07-19 | -2.37 | $19.49 | 620633 |
| 2023-07-18 | -2.23 | $18.80 | 505317 |
| 2023-07-17 | -34.55 | $18.05 | 477300 |
| 2023-07-14 | -58.64 | $17.52 | 395440 |
| 2023-07-13 | -40.00 | $17.93 | 504000 |
| 2023-07-12 | -53.60 | $17.64 | 498300 |
| 2023-07-11 | -66.23 | $17.38 | 391800 |
| 2023-07-10 | -74.12 | $17.20 | 555213 |
| 2023-07-07 | -77.19 | $17.21 | 385328 |
| 2023-07-06 | -93.16 | $16.79 | 583206 |
| 2023-07-05 | -83.70 | $17.34 | 553601 |
| 2023-07-03 | -71.49 | $17.61 | 206732 |
| 2023-06-30 | -86.52 | $17.25 | 383282 |
| 2023-06-29 | -51.45 | $17.64 | 405536 |
| 2023-06-28 | -67.52 | $17.14 | 535119 |
| 2023-06-27 | -56.27 | $17.49 | 531300 |
| 2023-06-26 | -63.99 | $17.25 | 465100 |
| 2023-06-23 | -68.17 | $17.12 | 1.3M |
| 2023-06-22 | -56.59 | $17.48 | 743317 |
| 2023-06-21 | -44.69 | $17.85 | 442100 |
| 2023-06-20 | -35.78 | $18.12 | 588500 |
| 2023-06-16 | -28.07 | $18.28 | 1.6M |
| 2023-06-15 | -22.51 | $18.47 | 537929 |
| 2023-06-14 | -31.85 | $18.02 | 575400 |
| 2023-06-13 | -14.79 | $18.65 | 591990 |
| 2023-06-12 | -23.86 | $18.25 | 566200 |
| 2023-06-09 | -18.42 | $18.40 | 380304 |
| 2023-06-08 | -13.60 | $18.62 | 543000 |
| 2023-06-07 | -5.19 | $18.88 | 825243 |
| 2023-06-06 | -8.93 | $18.25 | 645600 |
| 2023-06-05 | -24.24 | $17.18 | 648019 |
| 2023-06-02 | -3.03 | $17.88 | 744308 |
| 2023-06-01 | -30.24 | $16.71 | 440900 |
| 2023-05-31 | -45.36 | $16.27 | 666630 |
| 2023-05-30 | -23.02 | $16.92 | 470238 |
| 2023-05-26 | -22.34 | $16.94 | 320500 |
| 2023-05-25 | -29.90 | $16.72 | 382434 |
| 2023-05-24 | -26.80 | $16.81 | 296400 |
| 2023-05-23 | -18.21 | $17.06 | 412400 |
| 2023-05-22 | -4.57 | $16.77 | 360200 |
| 2023-05-19 | -30.73 | $16.19 | 794943 |
| 2023-05-18 | -16.97 | $16.49 | 486600 |
| 2023-05-17 | -16.97 | $16.49 | 607000 |
| 2023-05-16 | -73.97 | $15.25 | 454400 |
| 2023-05-15 | -59.83 | $15.60 | 708748 |
| 2023-05-12 | -80.00 | $15.14 | 809700 |
| 2023-05-11 | -92.37 | $14.95 | 790643 |
| 2023-05-10 | -88.31 | $15.18 | 502600 |
| 2023-05-09 | -91.94 | $15.09 | 709717 |
| 2023-05-08 | -76.05 | $15.56 | 761500 |
| 2023-05-05 | -57.14 | $16.01 | 780800 |
| 2023-05-04 | -70.17 | $15.70 | 794337 |
| 2023-05-03 | -67.51 | $15.77 | 1.1M |
| 2023-05-02 | -77.73 | $15.53 | 839500 |
| 2023-05-01 | -56.75 | $16.41 | 543900 |
| 2023-04-28 | -47.55 | $16.71 | 637622 |
| 2023-04-27 | -63.47 | $16.22 | 723102 |
| 2023-04-26 | -79.34 | $15.69 | 697100 |
| 2023-04-25 | -85.93 | $15.47 | 1.0M |
| 2023-04-24 | -84.23 | $16.45 | 545300 |
| 2023-04-21 | -80.50 | $16.54 | 391447 |
| 2023-04-20 | -77.18 | $16.62 | 547200 |
| 2023-04-19 | -76.85 | $16.79 | 782419 |
| 2023-04-18 | -94.97 | $16.23 | 617422 |
| 2023-04-17 | -78.35 | $16.97 | 642000 |
| 2023-04-14 | -91.75 | $16.58 | 591648 |
| 2023-04-13 | -79.67 | $17.05 | 398648 |
| 2023-04-12 | -90.82 | $16.71 | 295617 |
| 2023-04-11 | -87.39 | $17.02 | 358600 |
| 2023-04-10 | -85.26 | $17.12 | 664802 |
| 2023-04-06 | -87.61 | $17.01 | 514538 |
| 2023-04-05 | -95.73 | $16.63 | 636500 |
| 2023-04-04 | -90.60 | $16.87 | 879210 |
| 2023-04-03 | -91.45 | $17.34 | 479236 |
| 2023-03-31 | -89.24 | $17.49 | 556746 |
| 2023-03-30 | -93.24 | $17.29 | 404100 |
| 2023-03-29 | -81.51 | $17.88 | 444000 |
| 2023-03-28 | -85.82 | $17.70 | 579800 |
| 2023-03-27 | -82.44 | $17.93 | 449900 |
| 2023-03-24 | -83.48 | $17.90 | 725700 |
| 2023-03-23 | -95.13 | $17.23 | 666500 |
| 2023-03-22 | -80.66 | $18.07 | 703926 |
| 2023-03-21 | -63.21 | $19.08 | 1.1M |
| 2023-03-20 | -79.97 | $18.11 | 1.1M |
| 2023-03-17 | -80.65 | $18.09 | 2.5M |
| 2023-03-16 | -61.09 | $19.30 | 1.3M |
| 2023-03-15 | -71.61 | $18.73 | 1.2M |
| 2023-03-14 | -68.26 | $18.94 | 1.6M |
| 2023-03-13 | -67.94 | $18.96 | 1.7M |
| 2023-03-10 | -81.21 | $19.46 | 922049 |
| 2023-03-09 | -98.96 | $19.59 | 520203 |
| 2023-03-08 | -87.79 | $21.02 | 401308 |
| 2023-03-07 | -99.63 | $21.01 | 466500 |
| 2023-03-06 | -92.34 | $21.51 | 524700 |
| 2023-03-03 | -80.36 | $21.88 | 335646 |
| 2023-03-02 | -88.84 | $21.69 | 311800 |
| 2023-03-01 | -87.57 | $22.13 | 324000 |
| 2023-02-28 | -66.21 | $22.23 | 343700 |
| 2023-02-27 | -59.36 | $22.38 | 203600 |
| 2023-02-24 | -55.41 | $22.40 | 368825 |
| 2023-02-23 | -46.81 | $22.58 | 359500 |
| 2023-02-22 | -47.38 | $22.14 | 638927 |
| 2023-02-21 | -44.62 | $22.23 | 319525 |
| 2023-02-17 | -31.38 | $22.66 | 383746 |
| 2023-02-16 | -33.23 | $22.60 | 348400 |
| 2023-02-15 | -14.15 | $23.22 | 346300 |
| 2023-02-14 | -29.85 | $22.71 | 296700 |
| 2023-02-13 | -27.38 | $22.79 | 288500 |
| 2023-02-10 | -37.23 | $22.47 | 403600 |
| 2023-02-09 | -28.92 | $22.74 | 324300 |
| 2023-02-08 | -12.00 | $23.29 | 376800 |
| 2023-02-07 | -2.52 | $23.52 | 414439 |
| 2023-02-06 | -14.83 | $23.13 | 379700 |
| 2023-02-03 | -2.84 | $23.51 | 627247 |
| 2023-02-02 | -4.81 | $23.20 | 530503 |
| 2023-02-01 | -26.80 | $22.56 | 681340 |
| 2023-01-31 | -35.40 | $22.31 | 588900 |
| 2023-01-30 | -62.20 | $21.53 | 387900 |
| 2023-01-27 | -51.20 | $21.85 | 337736 |
| 2023-01-26 | -61.51 | $21.55 | 438400 |
| 2023-01-25 | -58.08 | $21.65 | 619200 |
| 2023-01-24 | -96.81 | $20.91 | 1.1M |
| 2023-01-23 | -13.55 | $23.00 | 420433 |
| 2023-01-20 | -16.79 | $22.87 | 634300 |
| 2023-01-19 | -34.45 | $22.21 | 501500 |
| 2023-01-18 | -29.69 | $22.28 | 733020 |
| 2023-01-17 | -7.25 | $23.05 | 448900 |
| 2023-01-13 | -3.55 | $22.87 | 366427 |
| 2023-01-12 | -2.51 | $22.83 | 436812 |
| 2023-01-11 | -0.98 | $22.36 | 336500 |
| 2023-01-10 | -4.92 | $22.24 | 464102 |
| 2023-01-09 | -11.37 | $21.99 | 384800 |
| 2023-01-06 | -1.71 | $22.22 | 396700 |
| 2023-01-05 | -15.41 | $21.59 | 514324 |
| 2023-01-04 | -13.53 | $21.64 | 588147 |
| 2023-01-03 | -32.01 | $21.57 | 462718 |
| 2022-12-30 | -39.78 | $21.58 | 405237 |
| 2022-12-29 | -40.10 | $21.73 | 383300 |
| 2022-12-28 | -49.87 | $21.34 | 468024 |
| 2022-12-27 | -46.87 | $21.46 | 423212 |
| 2022-12-23 | -48.44 | $21.49 | 451700 |
| 2022-12-22 | -54.39 | $21.26 | 757900 |
| 2022-12-21 | -57.92 | $21.12 | 641400 |
| 2022-12-20 | -76.21 | $20.42 | 543539 |
| 2022-12-19 | -83.92 | $20.07 | 657427 |
| 2022-12-16 | -86.08 | $19.99 | 2.1M |
| 2022-12-15 | -97.94 | $19.73 | 817322 |
| 2022-12-14 | -98.06 | $20.25 | 721900 |
| 2022-12-13 | -97.49 | $20.72 | 936400 |
| 2022-12-12 | -94.66 | $21.02 | 616947 |
| 2022-12-09 | -90.59 | $21.19 | 872046 |
| 2022-12-08 | -94.15 | $21.15 | 422600 |
| 2022-12-07 | -91.07 | $21.28 | 375702 |
| 2022-12-06 | -94.26 | $21.24 | 419400 |
| 2022-12-05 | -96.44 | $21.33 | 739600 |
| 2022-12-02 | -84.96 | $22.76 | 392400 |
| 2022-12-01 | -72.76 | $23.06 | 386146 |
| 2022-11-30 | -66.67 | $23.21 | 570800 |
| 2022-11-29 | -80.27 | $23.06 | 351749 |
| 2022-11-28 | -81.61 | $23.03 | 472000 |
| 2022-11-25 | -59.64 | $23.52 | 179100 |
| 2022-11-23 | -68.61 | $23.32 | 311200 |
| 2022-11-22 | -56.05 | $23.60 | 486612 |
| 2022-11-21 | -56.50 | $23.59 | 406510 |
| 2022-11-18 | -59.64 | $23.52 | 429600 |
| 2022-11-17 | -64.13 | $23.42 | 311905 |
| 2022-11-16 | -45.29 | $23.84 | 291434 |
| 2022-11-15 | -28.70 | $24.21 | 378700 |
| 2022-11-14 | -30.94 | $24.16 | 431400 |
| 2022-11-11 | -24.22 | $24.31 | 363300 |
| 2022-11-10 | -15.67 | $24.45 | 526218 |
| 2022-11-09 | -51.60 | $23.50 | 345700 |
| 2022-11-08 | -46.80 | $23.62 | 335900 |
| 2022-11-07 | -38.55 | $23.78 | 386900 |
| 2022-11-04 | -33.21 | $23.92 | 467400 |
| 2022-11-03 | -68.32 | $23.00 | 419900 |
| 2022-11-02 | -51.91 | $23.43 | 576580 |
| 2022-11-01 | -43.51 | $23.65 | 533500 |
| 2022-10-31 | -35.11 | $23.87 | 550100 |
| 2022-10-28 | -34.19 | $23.73 | 601751 |
| 2022-10-27 | -49.68 | $23.25 | 548533 |
| 2022-10-26 | -64.52 | $22.79 | 607000 |
| 2022-10-25 | -47.10 | $23.33 | 895600 |
| 2022-10-24 | -19.03 | $24.20 | 457603 |
| 2022-10-21 | -26.77 | $23.96 | 570423 |
| 2022-10-20 | -46.45 | $23.35 | 466239 |
| 2022-10-19 | -19.35 | $24.19 | 501200 |
| 2022-10-18 | -14.19 | $24.35 | 551200 |
| 2022-10-17 | -11.07 | $24.26 | 638200 |
| 2022-10-14 | -24.22 | $23.88 | 621900 |
| 2022-10-13 | -14.45 | $23.88 | 608921 |
| 2022-10-12 | -54.69 | $22.85 | 593324 |
| 2022-10-11 | -58.59 | $22.75 | 865500 |
| 2022-10-10 | -78.13 | $22.25 | 386200 |
| 2022-10-07 | -74.61 | $22.34 | 493749 |
| 2022-10-06 | -54.30 | $22.86 | 380000 |
| 2022-10-05 | -43.75 | $23.13 | 506936 |
| 2022-10-04 | -39.06 | $23.25 | 635000 |
| 2022-10-03 | -82.03 | $22.15 | 519512 |
| 2022-09-30 | -99.60 | $21.79 | 594344 |
| 2022-09-29 | -93.42 | $21.98 | 523800 |
| 2022-09-28 | -80.57 | $22.55 | 599100 |
| 2022-09-27 | -91.00 | $22.33 | 427131 |
| 2022-09-26 | -93.79 | $22.59 | 345400 |
| 2022-09-23 | -85.84 | $22.80 | 442600 |
| 2022-09-22 | -71.30 | $23.15 | 458432 |
| 2022-09-21 | -46.64 | $23.70 | 472623 |
| 2022-09-20 | -36.32 | $23.93 | 421432 |
| 2022-09-19 | -37.22 | $23.91 | 522732 |
| 2022-09-16 | -61.86 | $23.62 | 1.8M |
| 2022-09-15 | -69.33 | $23.47 | 547617 |
| 2022-09-14 | -79.55 | $23.15 | 499703 |
| 2022-09-13 | -81.99 | $23.09 | 577400 |
| 2022-09-12 | -55.59 | $23.94 | 485300 |
| 2022-09-09 | -58.70 | $23.84 | 365004 |
| 2022-09-08 | -69.88 | $23.48 | 410830 |
| 2022-09-07 | -83.85 | $23.03 | 489700 |
| 2022-09-06 | -92.55 | $22.75 | 604900 |
| 2022-09-02 | -92.18 | $23.49 | 567900 |
| 2022-09-01 | -92.18 | $23.49 | 544300 |
| 2022-08-31 | -96.40 | $23.59 | 381300 |
| 2022-08-30 | -79.12 | $23.76 | 433832 |
| 2022-08-29 | -81.93 | $23.69 | 416217 |
| 2022-08-26 | -58.23 | $24.28 | 577700 |
| 2022-08-25 | -45.38 | $24.60 | 502600 |
| 2022-08-24 | -60.07 | $24.06 | 411340 |
| 2022-08-23 | -47.52 | $24.20 | 381642 |
| 2022-08-22 | -36.41 | $24.39 | 535400 |
| 2022-08-19 | -19.02 | $25.03 | 984900 |
| 2022-08-18 | -2.87 | $25.62 | 318100 |
| 2022-08-17 | -7.10 | $25.38 | 339239 |
| 2022-08-16 | -2.03 | $25.63 | 353600 |
| 2022-08-15 | 0.00 | $25.28 | 385214 |
| 2022-08-12 | -0.47 | $25.05 | 336400 |
| 2022-08-11 | -1.56 | $24.75 | 371200 |
| 2022-08-10 | -4.95 | $24.29 | 557007 |
| 2022-08-09 | -2.82 | $24.00 | 633900 |
| 2022-08-08 | -8.47 | $23.76 | 498800 |
| 2022-08-05 | -9.65 | $23.71 | 392811 |
| 2022-08-04 | -12.71 | $23.58 | 529800 |
| 2022-08-03 | -9.41 | $23.72 | 375200 |
| 2022-08-02 | -18.12 | $23.35 | 434925 |
| 2022-08-01 | -6.12 | $23.86 | 669844 |
| 2022-07-29 | -4.43 | $23.75 | 665700 |
| 2022-07-28 | -1.69 | $23.37 | 819126 |
| 2022-07-27 | -3.02 | $23.08 | 755900 |
| 2022-07-26 | -9.57 | $22.42 | 762600 |
| 2022-07-25 | -6.81 | $22.47 | 738644 |
| 2022-07-22 | -2.02 | $22.30 | 1.1M |
| 2022-07-21 | -5.81 | $22.14 | 1.0M |
| 2022-07-20 | -5.49 | $22.11 | 674149 |
| 2022-07-19 | -19.15 | $21.77 | 574000 |
| 2022-07-18 | -51.91 | $21.00 | 556200 |
| 2022-07-15 | -60.16 | $20.89 | 591017 |
| 2022-07-14 | -92.06 | $20.09 | 484333 |
| 2022-07-13 | -90.60 | $20.52 | 473223 |
| 2022-07-12 | -80.50 | $20.84 | 451240 |
| 2022-07-11 | -94.44 | $20.74 | 732200 |
| 2022-07-08 | -87.93 | $21.07 | 1.1M |
| 2022-07-07 | -85.96 | $21.22 | 475100 |
| 2022-07-06 | -88.08 | $21.15 | 813412 |
| 2022-07-05 | -85.32 | $21.33 | 1.4M |
| 2022-07-01 | -86.80 | $21.44 | 894200 |
| 2022-06-30 | -90.40 | $21.26 | 1.1M |
| 2022-06-29 | -89.60 | $21.30 | 990300 |
| 2022-06-28 | -87.90 | $21.39 | 753300 |
| 2022-06-27 | -83.33 | $21.63 | 800100 |
| 2022-06-24 | -84.51 | $21.57 | 1.4M |
| 2022-06-23 | -93.33 | $21.12 | 724730 |
| 2022-06-22 | -91.28 | $21.59 | 874000 |
| 2022-06-21 | -90.00 | $21.65 | 840100 |
| 2022-06-17 | -97.45 | $21.30 | 2.0M |
| 2022-06-16 | -98.00 | $21.48 | 801900 |
| 2022-06-15 | -91.25 | $22.23 | 756900 |
| 2022-06-14 | -95.50 | $22.06 | 569546 |
| 2022-06-13 | -97.50 | $22.37 | 785200 |
| 2022-06-10 | -92.73 | $22.82 | 781500 |
| 2022-06-09 | -98.66 | $23.67 | 774103 |
| 2022-06-08 | -57.85 | $24.59 | 549700 |
| 2022-06-07 | -26.46 | $25.29 | 381100 |
| 2022-06-06 | -21.08 | $25.41 | 367200 |
| 2022-06-03 | -20.63 | $25.42 | 372900 |
| 2022-06-02 | -7.62 | $25.71 | 386500 |
| 2022-06-01 | -29.60 | $25.22 | 483100 |
| 2022-05-31 | -7.62 | $25.71 | 478400 |
| 2022-05-27 | -0.43 | $25.87 | 371700 |
| 2022-05-26 | -8.29 | $25.52 | 519520 |
| 2022-05-25 | -15.56 | $25.06 | 553400 |
| 2022-05-24 | -19.46 | $24.96 | 463300 |
| 2022-05-23 | -12.84 | $25.13 | 507118 |
| 2022-05-20 | -24.14 | $24.65 | 870406 |
| 2022-05-19 | -43.56 | $24.38 | 933400 |
| 2022-05-18 | -38.02 | $24.83 | 1.1M |
| 2022-05-17 | -40.66 | $24.86 | 565200 |
| 2022-05-16 | -60.84 | $24.19 | 645200 |
| 2022-05-13 | -54.22 | $24.41 | 735931 |
| 2022-05-12 | -59.04 | $24.25 | 843900 |
| 2022-05-11 | -61.45 | $24.17 | 842904 |
| 2022-05-10 | -61.14 | $24.18 | 1.0M |
| 2022-05-09 | -43.84 | $24.76 | 1.0M |
| 2022-05-06 | -38.44 | $24.94 | 858037 |
| 2022-05-05 | -35.74 | $25.03 | 945702 |
| 2022-05-04 | -34.40 | $25.14 | 798600 |
| 2022-05-03 | -63.26 | $24.40 | 852616 |
| 2022-05-02 | -73.72 | $23.97 | 987239 |
| 2022-04-29 | -76.16 | $23.87 | 846316 |
| 2022-04-28 | -56.91 | $24.76 | 816424 |
| 2022-04-27 | -91.04 | $24.62 | 839000 |
| 2022-04-26 | -94.90 | $24.52 | 1.2M |
| 2022-04-25 | -81.59 | $24.99 | 561644 |
| 2022-04-22 | -85.14 | $25.12 | 635307 |
| 2022-04-21 | -73.68 | $25.49 | 2.4M |
| 2022-04-20 | -67.18 | $25.70 | 627100 |
| 2022-04-19 | -68.06 | $25.86 | 743000 |
| 2022-04-18 | -89.14 | $25.07 | 917100 |
| 2022-04-14 | -96.88 | $24.88 | 551619 |
| 2022-04-13 | -85.94 | $25.30 | 565934 |
| 2022-04-12 | -97.21 | $25.01 | 1.1M |
| 2022-04-11 | -97.35 | $25.17 | 956702 |
| 2022-04-08 | -90.46 | $25.44 | 6.4M |
| 2022-04-07 | -97.27 | $25.39 | 1.2M |
| 2022-04-06 | -81.42 | $25.97 | 1.3M |
| 2022-04-05 | -76.50 | $26.15 | 1.3M |
| 2022-04-04 | -69.95 | $26.39 | 2.7M |
| 2022-04-01 | -99.67 | $25.89 | 683215 |
| 2022-03-31 | -93.49 | $26.22 | 863000 |
| 2022-03-30 | -79.59 | $27.00 | 464900 |
| 2022-03-29 | -52.65 | $27.66 | 631400 |
| 2022-03-28 | -73.47 | $27.15 | 481700 |
| 2022-03-25 | -61.63 | $27.44 | 701700 |
| 2022-03-24 | -92.65 | $26.68 | 315129 |
| 2022-03-23 | -95.59 | $26.78 | 585000 |
| 2022-03-22 | -50.22 | $27.81 | 903100 |
| 2022-03-21 | -46.26 | $27.90 | 696040 |
| 2022-03-18 | -27.75 | $28.32 | 1.7M |
| 2022-03-17 | -31.12 | $28.34 | 364512 |
| 2022-03-16 | -27.14 | $28.64 | 636906 |
| 2022-03-15 | -46.52 | $28.14 | 434800 |
| 2022-03-14 | -39.93 | $28.32 | 542700 |
| 2022-03-11 | -33.33 | $28.50 | 553940 |
| 2022-03-10 | -53.85 | $27.94 | 413800 |
| 2022-03-09 | -65.36 | $27.65 | 294906 |
| 2022-03-08 | -76.82 | $27.35 | 534900 |
| 2022-03-07 | -84.08 | $27.14 | 552244 |
| 2022-03-04 | -64.36 | $27.71 | 429200 |
| 2022-03-03 | -29.41 | $28.72 | 457818 |
| 2022-03-02 | -31.83 | $28.65 | 436400 |
| 2022-03-01 | -65.05 | $27.69 | 1.2M |
| 2022-02-28 | -36.33 | $28.52 | 782600 |
| 2022-02-25 | -33.22 | $28.61 | 562700 |
| 2022-02-24 | -68.86 | $27.58 | 618931 |
| 2022-02-23 | -80.80 | $28.12 | 639545 |
| 2022-02-22 | -65.78 | $28.46 | 455211 |
| 2022-02-18 | -52.00 | $28.77 | 421700 |
| 2022-02-17 | -69.78 | $28.37 | 382924 |
| 2022-02-16 | -45.91 | $29.21 | 296735 |
| 2022-02-15 | -56.94 | $29.24 | 388800 |
| 2022-02-14 | -76.76 | $28.68 | 391400 |
| 2022-02-11 | -73.47 | $28.82 | 354437 |
| 2022-02-10 | -70.42 | $28.95 | 464601 |
| 2022-02-09 | -68.78 | $29.02 | 342700 |
| 2022-02-08 | -57.51 | $29.50 | 756209 |
| 2022-02-07 | -76.19 | $28.79 | 518800 |
| 2022-02-04 | -76.84 | $28.76 | 389415 |
| 2022-02-03 | -83.98 | $28.43 | 543900 |
| 2022-02-02 | -83.33 | $28.46 | 436521 |
| 2022-02-01 | -79.65 | $28.63 | 415500 |
| 2022-01-31 | -80.30 | $28.60 | 805826 |
| 2022-01-28 | -83.91 | $28.45 | 678816 |
| 2022-01-27 | -93.80 | $28.53 | 684328 |
| 2022-01-26 | -85.56 | $29.23 | 740400 |
| 2022-01-25 | -79.27 | $29.48 | 729800 |
| 2022-01-24 | -73.11 | $29.70 | 558028 |
| 2022-01-21 | -95.21 | $29.13 | 572528 |
| 2022-01-20 | -76.13 | $29.44 | 472400 |
| 2022-01-19 | -49.01 | $30.32 | 413333 |
| 2022-01-18 | -26.46 | $31.13 | 570700 |
| 2022-01-14 | -8.97 | $31.91 | 515900 |
| 2022-01-13 | -19.96 | $31.42 | 604321 |
| 2022-01-12 | -21.30 | $31.36 | 569800 |
| 2022-01-11 | -18.39 | $31.49 | 498200 |
| 2022-01-10 | -13.45 | $31.71 | 720006 |
| 2022-01-07 | -5.16 | $32.08 | 684100 |
| 2022-01-06 | -2.35 | $31.59 | 858800 |
| 2022-01-05 | -17.80 | $30.62 | 460328 |
| 2022-01-04 | -7.06 | $30.88 | 489932 |
| 2022-01-03 | -28.70 | $30.21 | 587442 |
| 2021-12-31 | -47.73 | $29.58 | 442900 |
| 2021-12-30 | -41.99 | $29.77 | 490205 |
| 2021-12-29 | -38.67 | $29.88 | 453244 |
| 2021-12-28 | -41.39 | $29.79 | 388737 |
| 2021-12-27 | -44.41 | $29.69 | 470642 |
| 2021-12-23 | -57.70 | $29.25 | 525412 |
| 2021-12-22 | -60.73 | $29.15 | 674727 |
| 2021-12-21 | -73.11 | $28.74 | 582400 |
| 2021-12-20 | -85.33 | $28.34 | 770100 |
| 2021-12-17 | -81.59 | $28.62 | 4.8M |
| 2021-12-16 | -71.43 | $29.46 | 856322 |
| 2021-12-15 | -71.86 | $29.46 | 1.6M |
| 2021-12-14 | -69.35 | $29.70 | 852200 |
| 2021-12-13 | -70.45 | $29.69 | 568606 |
| 2021-12-10 | -62.83 | $30.07 | 443909 |
| 2021-12-09 | -65.57 | $29.98 | 589848 |
| 2021-12-08 | -68.87 | $29.84 | 803800 |
| 2021-12-07 | -66.98 | $29.92 | 728500 |
| 2021-12-06 | -54.25 | $30.46 | 865300 |
| 2021-12-03 | -69.58 | $29.81 | 598748 |
| 2021-12-02 | -69.10 | $29.83 | 569613 |
| 2021-12-01 | -95.28 | $28.72 | 623229 |
| 2021-11-30 | -86.08 | $29.11 | 628406 |
| 2021-11-29 | -80.90 | $29.33 | 585319 |
| 2021-11-26 | -84.67 | $29.17 | 463300 |
| 2021-11-24 | -67.03 | $30.28 | 400500 |
| 2021-11-23 | -61.89 | $30.47 | 593635 |
| 2021-11-22 | -58.65 | $30.59 | 968717 |
| 2021-11-19 | -78.65 | $29.85 | 1.3M |
| 2021-11-18 | -34.97 | $31.48 | 396112 |
| 2021-11-17 | -28.14 | $31.73 | 342600 |
| 2021-11-16 | -25.41 | $31.83 | 332428 |
| 2021-11-15 | -13.39 | $32.27 | 337836 |
| 2021-11-12 | -21.04 | $31.99 | 231400 |
| 2021-11-11 | -6.83 | $32.51 | 255806 |
| 2021-11-10 | -10.23 | $32.17 | 294100 |
| 2021-11-09 | -14.62 | $32.02 | 302436 |
| 2021-11-08 | -9.94 | $32.18 | 274000 |
| 2021-11-05 | -7.08 | $32.12 | 333700 |
| 2021-11-04 | -33.66 | $31.15 | 431225 |
| 2021-11-03 | -4.56 | $32.03 | 431019 |
| 2021-11-02 | -13.81 | $31.16 | 429532 |
| 2021-11-01 | -12.17 | $31.12 | 469625 |
| 2021-10-29 | -65.65 | $29.89 | 485236 |
| 2021-10-28 | -67.39 | $29.85 | 452100 |
| 2021-10-27 | -99.12 | $29.14 | 453100 |
| 2021-10-26 | -27.66 | $30.88 | 428400 |
| 2021-10-25 | -11.70 | $31.18 | 452432 |
| 2021-10-22 | -12.92 | $31.07 | 334600 |
| 2021-10-21 | -6.20 | $31.05 | 509300 |
| 2021-10-20 | -1.29 | $31.17 | 842208 |
| 2021-10-19 | -30.00 | $30.16 | 247801 |
| 2021-10-18 | -23.26 | $30.31 | 260748 |
| 2021-10-15 | -18.89 | $30.43 | 488726 |
| 2021-10-14 | -15.74 | $30.56 | 271227 |
| 2021-10-13 | -21.79 | $30.31 | 251902 |
| 2021-10-12 | -17.43 | $30.49 | 196814 |
| 2021-10-11 | -21.55 | $30.32 | 151019 |
| 2021-10-08 | -12.11 | $30.71 | 197423 |
| 2021-10-07 | -7.75 | $30.89 | 372748 |
| 2021-10-06 | -21.55 | $30.32 | 369800 |
| 2021-10-05 | -25.91 | $30.14 | 407900 |
| 2021-10-04 | -22.03 | $30.30 | 298800 |
| 2021-10-01 | -24.94 | $30.18 | 447207 |
| 2021-09-30 | -39.95 | $29.56 | 406000 |
| 2021-09-29 | -29.06 | $30.01 | 451426 |
| 2021-09-28 | -36.08 | $29.72 | 353918 |
| 2021-09-27 | -12.29 | $30.22 | 446700 |
| 2021-09-24 | -18.52 | $29.06 | 419900 |
| 2021-09-23 | -31.69 | $28.74 | 429400 |
| 2021-09-22 | -71.31 | $27.78 | 442400 |
| 2021-09-21 | -87.70 | $27.38 | 492829 |
| 2021-09-20 | -73.77 | $27.72 | 491711 |
| 2021-09-17 | -43.75 | $28.61 | 2.1M |
| 2021-09-16 | -61.54 | $28.24 | 503900 |
| 2021-09-15 | -67.79 | $28.11 | 404510 |
| 2021-09-14 | -91.83 | $27.61 | 442500 |
| 2021-09-13 | -60.10 | $28.27 | 500104 |
| 2021-09-10 | -99.05 | $27.46 | 348200 |
| 2021-09-09 | -91.10 | $27.86 | 322000 |
| 2021-09-08 | -94.76 | $27.79 | 321911 |
| 2021-09-07 | -81.11 | $28.14 | 346639 |
| 2021-09-03 | -73.89 | $28.27 | 306519 |
| 2021-09-02 | -69.19 | $28.23 | 421013 |
| 2021-09-01 | -42.86 | $28.70 | 224300 |
| 2021-08-31 | -23.81 | $29.05 | 237034 |
| 2021-08-30 | -34.23 | $28.71 | 272100 |
| 2021-08-27 | -6.54 | $29.43 | 305913 |
| 2021-08-26 | -42.69 | $28.49 | 246100 |
| 2021-08-25 | -25.77 | $28.93 | 289500 |
| 2021-08-24 | -24.08 | $28.88 | 203706 |
| 2021-08-23 | -18.62 | $28.90 | 199529 |
| 2021-08-20 | -22.87 | $28.74 | 339200 |
| 2021-08-19 | -40.69 | $28.07 | 288201 |
| 2021-08-18 | -30.59 | $28.45 | 291536 |
| 2021-08-17 | -22.87 | $28.74 | 220400 |
| 2021-08-16 | -14.10 | $29.07 | 233236 |
| 2021-08-13 | -13.03 | $29.11 | 181323 |
| 2021-08-12 | -4.79 | $29.42 | 275746 |
| 2021-08-11 | 0.00 | $29.52 | 307300 |
| 2021-08-10 | -8.68 | $29.10 | 283717 |
| 2021-08-09 | -15.97 | $28.84 | 249419 |
| 2021-08-06 | -7.56 | $29.14 | 329100 |
| 2021-08-05 | -23.78 | $28.18 | 306100 |
| 2021-08-04 | -48.86 | $27.41 | 294521 |
| 2021-08-03 | -35.50 | $27.82 | 457900 |
| 2021-08-02 | -58.63 | $27.11 | 421900 |
| 2021-07-30 | -62.19 | $27.22 | 396100 |
| 2021-07-29 | -58.33 | $27.49 | 244546 |
| 2021-07-28 | -61.87 | $27.35 | 339348 |
| 2021-07-27 | -71.77 | $27.02 | 369900 |
| 2021-07-26 | -79.52 | $27.01 | 350300 |
| 2021-07-23 | -88.22 | $26.66 | 259645 |
| 2021-07-22 | -93.61 | $26.39 | 286900 |
| 2021-07-21 | -77.05 | $27.22 | 251400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.39
2026-07-17
Close Price
$22.95
Vol: 4.4MAverage Directional Index - Detailed Analysis
Minimum
8.30
Average
21.14
Maximum
42.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.39 | $22.95 | 4.4M |
| 2026-07-16 | 18.86 | $23.25 | 3.5M |
| 2026-07-15 | 18.06 | $23.23 | 1.1M |
| 2026-07-14 | 17.70 | $22.92 | 845439 |
| 2026-07-13 | 17.60 | $22.98 | 1.0M |
| 2026-07-10 | 17.68 | $22.86 | 925400 |
| 2026-07-09 | 17.80 | $22.72 | 952044 |
| 2026-07-08 | 18.11 | $22.24 | 1.2M |
| 2026-07-07 | 18.56 | $22.75 | 942435 |
| 2026-07-06 | 18.00 | $22.77 | 1.1M |
| 2026-07-02 | 17.40 | $22.84 | 1.1M |
| 2026-07-01 | 16.61 | $23.22 | 1.4M |
| 2026-06-30 | 15.80 | $22.65 | 1.4M |
| 2026-06-29 | 15.56 | $22.67 | 1.4M |
| 2026-06-26 | 15.30 | $22.93 | 4.3M |
| 2026-06-25 | 14.76 | $22.97 | 1.5M |
| 2026-06-24 | 14.12 | $22.70 | 2.0M |
| 2026-06-23 | 13.72 | $22.48 | 1.3M |
| 2026-06-22 | 13.64 | $22.17 | 1.4M |
| 2026-06-18 | 13.85 | $21.90 | 2.4M |
| 2026-06-17 | 14.32 | $21.71 | 1.4M |
| 2026-06-16 | 14.81 | $22.06 | 1.5M |
| 2026-06-15 | 14.64 | $22.00 | 1.3M |
| 2026-06-12 | 14.46 | $22.51 | 1.0M |
| 2026-06-11 | 13.62 | $22.19 | 1.2M |
| 2026-06-10 | 13.09 | $21.95 | 3.3M |
| 2026-06-09 | 12.77 | $21.71 | 3.0M |
| 2026-06-08 | 12.43 | $21.60 | 1.1M |
| 2026-06-05 | 12.41 | $21.58 | 1.2M |
| 2026-06-04 | 12.43 | $21.54 | 884745 |
| 2026-06-03 | 12.80 | $20.84 | 1.0M |
| 2026-06-02 | 13.39 | $21.39 | 1.3M |
| 2026-06-01 | 14.06 | $21.05 | 1.2M |
| 2026-05-29 | 14.80 | $21.45 | 1.6M |
| 2026-05-28 | 14.88 | $21.48 | 820343 |
| 2026-05-27 | 15.05 | $21.35 | 1.4M |
| 2026-05-26 | 14.94 | $21.62 | 860200 |
| 2026-05-22 | 14.93 | $21.34 | 689829 |
| 2026-05-21 | 15.11 | $21.34 | 974600 |
| 2026-05-20 | 15.41 | $21.27 | 1.1M |
| 2026-05-19 | 15.73 | $20.82 | 829714 |
| 2026-05-18 | 16.48 | $20.93 | 752100 |
| 2026-05-15 | 17.31 | $20.51 | 848300 |
| 2026-05-14 | 17.94 | $20.80 | 700200 |
| 2026-05-13 | 18.74 | $20.58 | 861235 |
| 2026-05-12 | 19.70 | $20.90 | 911108 |
| 2026-05-11 | 20.71 | $20.95 | 1.2M |
| 2026-05-08 | 21.26 | $21.27 | 819402 |
| 2026-05-07 | 21.29 | $21.36 | 876200 |
| 2026-05-06 | 21.16 | $21.59 | 829900 |
| 2026-05-05 | 20.80 | $21.42 | 741625 |
| 2026-05-04 | 20.79 | $21.12 | 901405 |
| 2026-05-01 | 20.84 | $21.23 | 925417 |
| 2026-04-30 | 20.78 | $21.26 | 1.4M |
| 2026-04-29 | 20.67 | $21.25 | 1.1M |
| 2026-04-28 | 20.49 | $21.61 | 1.3M |
| 2026-04-27 | 19.88 | $21.33 | 739040 |
| 2026-04-24 | 19.50 | $21.02 | 859937 |
| 2026-04-23 | 19.09 | $21.39 | 1.1M |
| 2026-04-22 | 18.51 | $21.17 | 1.1M |
| 2026-04-21 | 17.91 | $21.22 | 1.2M |
| 2026-04-20 | 17.08 | $21.66 | 2.8M |
| 2026-04-17 | 16.00 | $21.52 | 3.0M |
| 2026-04-16 | 15.10 | $20.46 | 1.2M |
| 2026-04-15 | 15.06 | $20.55 | 819383 |
| 2026-04-14 | 15.04 | $20.57 | 936600 |
| 2026-04-13 | 14.88 | $20.63 | 1.1M |
| 2026-04-10 | 14.71 | $20.50 | 1.1M |
| 2026-04-09 | 14.26 | $21.01 | 2.0M |
| 2026-04-08 | 13.89 | $20.43 | 1.2M |
| 2026-04-07 | 13.86 | $19.87 | 1.2M |
| 2026-04-06 | 14.52 | $19.80 | 931300 |
| 2026-04-02 | 15.26 | $19.52 | 1.0M |
| 2026-04-01 | 15.81 | $19.46 | 1.2M |
| 2026-03-31 | 16.48 | $19.45 | 2.0M |
| 2026-03-30 | 17.24 | $18.96 | 1.2M |
| 2026-03-27 | 17.69 | $18.96 | 1.3M |
| 2026-03-26 | 18.20 | $19.40 | 1.4M |
| 2026-03-25 | 18.97 | $19.34 | 1.2M |
| 2026-03-24 | 19.78 | $19.24 | 1.1M |
| 2026-03-23 | 20.62 | $19.17 | 1.6M |
| 2026-03-20 | 21.53 | $18.94 | 3.4M |
| 2026-03-19 | 21.75 | $18.70 | 1.5M |
| 2026-03-18 | 21.68 | $18.55 | 1.7M |
| 2026-03-17 | 21.47 | $18.69 | 1.3M |
| 2026-03-16 | 21.40 | $18.72 | 988600 |
| 2026-03-13 | 21.20 | $18.61 | 1.1M |
| 2026-03-12 | 20.94 | $18.90 | 1.5M |
| 2026-03-11 | 20.71 | $19.11 | 1.1M |
| 2026-03-10 | 20.64 | $19.25 | 1.4M |
| 2026-03-09 | 20.66 | $19.35 | 1.1M |
| 2026-03-06 | 20.31 | $19.44 | 1.2M |
| 2026-03-05 | 20.32 | $20.03 | 934500 |
| 2026-03-04 | 20.78 | $20.21 | 927949 |
| 2026-03-03 | 21.60 | $20.20 | 968216 |
| 2026-03-02 | 22.47 | $20.36 | 1.1M |
| 2026-02-27 | 23.38 | $19.91 | 1.4M |
| 2026-02-26 | 24.60 | $21.22 | 2.0M |
| 2026-02-25 | 24.69 | $20.88 | 684600 |
| 2026-02-24 | 25.13 | $20.41 | 722900 |
| 2026-02-23 | 25.94 | $20.28 | 1.2M |
| 2026-02-20 | 26.79 | $21.47 | 1.1M |
| 2026-02-19 | 26.69 | $21.16 | 903129 |
| 2026-02-18 | 26.72 | $21.29 | 1.4M |
| 2026-02-17 | 26.31 | $21.29 | 807000 |
| 2026-02-13 | 26.10 | $21.36 | 869700 |
| 2026-02-12 | 26.06 | $21.26 | 1.6M |
| 2026-02-11 | 26.02 | $21.70 | 1.5M |
| 2026-02-10 | 25.06 | $21.77 | 1.1M |
| 2026-02-09 | 24.22 | $21.76 | 1.1M |
| 2026-02-06 | 23.35 | $21.81 | 1.6M |
| 2026-02-05 | 22.48 | $21.41 | 1.2M |
| 2026-02-04 | 21.72 | $21.29 | 1.3M |
| 2026-02-03 | 20.92 | $20.97 | 1.2M |
| 2026-02-02 | 20.37 | $20.58 | 1.1M |
| 2026-01-30 | 20.08 | $20.33 | 942500 |
| 2026-01-29 | 20.15 | $20.32 | 961542 |
| 2026-01-28 | 20.29 | $19.89 | 906100 |
| 2026-01-27 | 20.43 | $20.21 | 1.3M |
| 2026-01-26 | 20.43 | $20.01 | 1.0M |
| 2026-01-23 | 20.42 | $20.08 | 1.5M |
| 2026-01-22 | 20.21 | $21.10 | 2.1M |
| 2026-01-21 | 18.68 | $21.00 | 2.8M |
| 2026-01-20 | 17.41 | $19.28 | 1.5M |
| 2026-01-16 | 17.63 | $19.24 | 951542 |
| 2026-01-15 | 17.61 | $19.28 | 1.2M |
| 2026-01-14 | 17.58 | $19.04 | 1.2M |
| 2026-01-13 | 18.19 | $18.74 | 1.0M |
| 2026-01-12 | 19.00 | $18.91 | 754613 |
| 2026-01-09 | 19.52 | $19.30 | 790022 |
| 2026-01-08 | 19.43 | $19.56 | 859250 |
| 2026-01-07 | 19.36 | $18.99 | 990200 |
| 2026-01-06 | 20.02 | $19.22 | 1.0M |
| 2026-01-05 | 20.63 | $19.10 | 915200 |
| 2026-01-02 | 21.26 | $18.82 | 885000 |
| 2025-12-31 | 22.15 | $18.85 | 690800 |
| 2025-12-30 | 22.98 | $18.95 | 711000 |
| 2025-12-29 | 23.59 | $19.05 | 667435 |
| 2025-12-26 | 24.10 | $19.24 | 552300 |
| 2025-12-24 | 24.23 | $19.25 | 486834 |
| 2025-12-23 | 24.31 | $19.27 | 683600 |
| 2025-12-22 | 24.29 | $19.45 | 779000 |
| 2025-12-19 | 24.26 | $19.27 | 2.6M |
| 2025-12-18 | 24.29 | $19.46 | 803828 |
| 2025-12-17 | 24.07 | $19.42 | 933902 |
| 2025-12-16 | 23.67 | $19.57 | 1.4M |
| 2025-12-15 | 23.44 | $19.37 | 1.5M |
| 2025-12-12 | 23.10 | $19.63 | 1.1M |
| 2025-12-11 | 22.37 | $19.57 | 926622 |
| 2025-12-10 | 21.50 | $19.65 | 2.2M |
| 2025-12-09 | 20.83 | $18.85 | 751711 |
| 2025-12-08 | 20.67 | $18.87 | 1.2M |
| 2025-12-05 | 20.76 | $18.67 | 663303 |
| 2025-12-04 | 21.01 | $18.79 | 747600 |
| 2025-12-03 | 21.28 | $18.82 | 656825 |
| 2025-12-02 | 21.56 | $18.55 | 739400 |
| 2025-12-01 | 21.91 | $18.73 | 1.1M |
| 2025-11-28 | 22.30 | $18.55 | 408300 |
| 2025-11-26 | 22.92 | $18.63 | 1.8M |
| 2025-11-25 | 23.48 | $18.72 | 1.4M |
| 2025-11-24 | 24.07 | $18.14 | 912111 |
| 2025-11-21 | 25.09 | $18.11 | 1.3M |
| 2025-11-20 | 26.16 | $17.45 | 888000 |
| 2025-11-19 | 26.67 | $17.54 | 1.2M |
| 2025-11-18 | 26.78 | $17.38 | 907200 |
| 2025-11-17 | 26.60 | $17.26 | 782451 |
| 2025-11-14 | 26.46 | $17.94 | 629600 |
| 2025-11-13 | 26.60 | $17.82 | 834938 |
| 2025-11-12 | 26.96 | $18.11 | 1.2M |
| 2025-11-11 | 27.70 | $18.06 | 1.2M |
| 2025-11-10 | 28.24 | $18.10 | 1.0M |
| 2025-11-07 | 28.71 | $17.91 | 1.2M |
| 2025-11-06 | 28.92 | $17.45 | 786100 |
| 2025-11-05 | 28.73 | $17.69 | 1.1M |
| 2025-11-04 | 28.53 | $17.50 | 1.6M |
| 2025-11-03 | 27.82 | $17.34 | 1.8M |
| 2025-10-31 | 26.70 | $17.38 | 1.6M |
| 2025-10-30 | 25.57 | $17.39 | 1.4M |
| 2025-10-29 | 24.48 | $17.26 | 1.2M |
| 2025-10-28 | 23.33 | $18.03 | 1.0M |
| 2025-10-27 | 22.43 | $17.90 | 965100 |
| 2025-10-24 | 21.60 | $17.87 | 930635 |
| 2025-10-23 | 20.73 | $17.78 | 1.9M |
| 2025-10-22 | 19.67 | $17.75 | 1.2M |
| 2025-10-21 | 18.62 | $17.96 | 1.1M |
| 2025-10-20 | 17.76 | $18.12 | 1.5M |
| 2025-10-17 | 16.98 | $18.29 | 1.7M |
| 2025-10-16 | 15.87 | $18.02 | 1.9M |
| 2025-10-15 | 15.12 | $19.00 | 963087 |
| 2025-10-14 | 15.50 | $19.45 | 988411 |
| 2025-10-13 | 15.89 | $18.93 | 874700 |
| 2025-10-10 | 15.14 | $18.45 | 1.5M |
| 2025-10-09 | 14.35 | $19.06 | 1.0M |
| 2025-10-08 | 14.09 | $19.19 | 489500 |
| 2025-10-07 | 14.13 | $19.39 | 663728 |
| 2025-10-06 | 14.45 | $19.50 | 1.0M |
| 2025-10-03 | 14.70 | $19.40 | 1.4M |
| 2025-10-02 | 14.85 | $19.23 | 1.0M |
| 2025-10-01 | 14.76 | $19.39 | 2.0M |
| 2025-09-30 | 14.57 | $19.17 | 1.2M |
| 2025-09-29 | 14.41 | $19.36 | 924000 |
| 2025-09-26 | 14.59 | $19.71 | 582100 |
| 2025-09-25 | 15.22 | $19.61 | 602500 |
| 2025-09-24 | 15.71 | $19.64 | 928700 |
| 2025-09-23 | 16.37 | $19.74 | 807821 |
| 2025-09-22 | 17.22 | $19.94 | 764226 |
| 2025-09-19 | 17.82 | $20.06 | 2.5M |
| 2025-09-18 | 18.38 | $20.37 | 733413 |
| 2025-09-17 | 18.96 | $19.77 | 925309 |
| 2025-09-16 | 19.64 | $19.74 | 673800 |
| 2025-09-15 | 20.47 | $19.98 | 567034 |
| 2025-09-12 | 21.22 | $20.48 | 460000 |
| 2025-09-11 | 21.23 | $20.66 | 694600 |
| 2025-09-10 | 21.25 | $20.53 | 576700 |
| 2025-09-09 | 21.34 | $20.46 | 552100 |
| 2025-09-08 | 21.34 | $20.81 | 478835 |
| 2025-09-05 | 21.07 | $20.88 | 516200 |
| 2025-09-04 | 20.30 | $21.16 | 533900 |
| 2025-09-03 | 19.71 | $20.87 | 596921 |
| 2025-09-02 | 19.35 | $20.76 | 575000 |
| 2025-08-29 | 19.10 | $20.78 | 796400 |
| 2025-08-28 | 18.31 | $20.89 | 761700 |
| 2025-08-27 | 17.57 | $20.85 | 1.1M |
| 2025-08-26 | 16.79 | $20.68 | 763720 |
| 2025-08-25 | 16.07 | $20.59 | 762500 |
| 2025-08-22 | 15.26 | $20.86 | 1.2M |
| 2025-08-21 | 14.41 | $19.98 | 719400 |
| 2025-08-20 | 14.43 | $20.02 | 1.2M |
| 2025-08-19 | 14.46 | $19.97 | 756144 |
| 2025-08-18 | 14.39 | $19.95 | 591307 |
| 2025-08-15 | 14.55 | $19.83 | 774600 |
| 2025-08-14 | 14.58 | $20.02 | 934400 |
| 2025-08-13 | 14.66 | $20.11 | 1.1M |
| 2025-08-12 | 14.73 | $19.79 | 1.0M |
| 2025-08-11 | 15.09 | $19.02 | 805425 |
| 2025-08-08 | 15.25 | $18.95 | 752941 |
| 2025-08-07 | 15.35 | $18.71 | 954200 |
| 2025-08-06 | 15.42 | $18.87 | 1.1M |
| 2025-08-05 | 15.90 | $19.04 | 1.0M |
| 2025-08-04 | 16.40 | $19.04 | 1.4M |
| 2025-08-01 | 17.09 | $19.02 | 1.7M |
| 2025-07-31 | 17.62 | $19.17 | 1.1M |
| 2025-07-30 | 18.43 | $19.50 | 1.2M |
| 2025-07-29 | 18.80 | $19.80 | 1.4M |
| 2025-07-28 | 18.84 | $19.79 | 1.4M |
| 2025-07-25 | 19.06 | $19.68 | 1.9M |
| 2025-07-24 | 19.28 | $19.66 | 4.2M |
| 2025-07-23 | 19.39 | $20.11 | 9.6M |
| 2025-07-22 | 19.49 | $19.71 | 11.4M |
| 2025-07-21 | 19.75 | $20.08 | 766246 |
| 2025-07-18 | 19.13 | $20.06 | 1.1M |
| 2025-07-17 | 18.37 | $19.69 | 1.4M |
| 2025-07-16 | 18.59 | $19.49 | 879829 |
| 2025-07-15 | 18.84 | $19.44 | 745546 |
| 2025-07-14 | 18.75 | $20.17 | 428000 |
| 2025-07-11 | 17.89 | $19.94 | 439800 |
| 2025-07-10 | 17.09 | $20.19 | 437300 |
| 2025-07-09 | 16.14 | $20.11 | 462900 |
| 2025-07-08 | 15.19 | $20.09 | 477824 |
| 2025-07-07 | 14.20 | $19.98 | 545900 |
| 2025-07-03 | 13.01 | $20.34 | 369400 |
| 2025-07-02 | 11.76 | $20.04 | 628610 |
| 2025-07-01 | 10.78 | $19.70 | 525900 |
| 2025-06-30 | 9.88 | $18.96 | 601814 |
| 2025-06-27 | 9.68 | $18.93 | 1.5M |
| 2025-06-26 | 9.48 | $19.03 | 842514 |
| 2025-06-25 | 9.35 | $18.66 | 668257 |
| 2025-06-24 | 9.47 | $18.85 | 1.1M |
| 2025-06-23 | 9.46 | $18.62 | 980100 |
| 2025-06-20 | 9.89 | $18.26 | 1.9M |
| 2025-06-18 | 10.07 | $18.20 | 688039 |
| 2025-06-17 | 10.26 | $18.15 | 752831 |
| 2025-06-16 | 10.29 | $18.24 | 719515 |
| 2025-06-13 | 10.42 | $18.34 | 660716 |
| 2025-06-12 | 10.66 | $18.99 | 609700 |
| 2025-06-11 | 11.08 | $19.03 | 631300 |
| 2025-06-10 | 11.27 | $19.26 | 453800 |
| 2025-06-09 | 11.43 | $18.98 | 509646 |
| 2025-06-06 | 11.80 | $18.96 | 450894 |
| 2025-06-05 | 12.37 | $18.59 | 511804 |
| 2025-06-04 | 12.61 | $18.55 | 379700 |
| 2025-06-03 | 13.08 | $18.85 | 427400 |
| 2025-06-02 | 13.17 | $18.53 | 498600 |
| 2025-05-30 | 12.99 | $18.76 | 491200 |
| 2025-05-29 | 13.15 | $18.89 | 394815 |
| 2025-05-28 | 13.32 | $18.73 | 384122 |
| 2025-05-27 | 13.60 | $19.21 | 417547 |
| 2025-05-23 | 13.98 | $18.80 | 510322 |
| 2025-05-22 | 13.94 | $18.89 | 369738 |
| 2025-05-21 | 14.21 | $18.96 | 563000 |
| 2025-05-20 | 14.64 | $19.68 | 348300 |
| 2025-05-19 | 14.97 | $19.90 | 368600 |
| 2025-05-16 | 15.62 | $19.94 | 582648 |
| 2025-05-15 | 16.21 | $19.99 | 369202 |
| 2025-05-14 | 16.62 | $19.98 | 527600 |
| 2025-05-13 | 17.05 | $20.26 | 342300 |
| 2025-05-12 | 16.77 | $20.19 | 599208 |
| 2025-05-09 | 16.47 | $19.38 | 473000 |
| 2025-05-08 | 17.09 | $19.39 | 429214 |
| 2025-05-07 | 17.74 | $19.03 | 421410 |
| 2025-05-06 | 18.67 | $19.06 | 394600 |
| 2025-05-05 | 19.54 | $19.25 | 430500 |
| 2025-05-02 | 20.46 | $19.24 | 393100 |
| 2025-05-01 | 21.49 | $18.85 | 490900 |
| 2025-04-30 | 22.23 | $18.66 | 563100 |
| 2025-04-29 | 22.74 | $18.76 | 566500 |
| 2025-04-28 | 23.40 | $18.55 | 438000 |
| 2025-04-25 | 23.77 | $18.48 | 524028 |
| 2025-04-24 | 24.16 | $18.67 | 658400 |
| 2025-04-23 | 24.57 | $18.15 | 715128 |
| 2025-04-22 | 24.92 | $17.93 | 620100 |
| 2025-04-21 | 24.58 | $17.41 | 802219 |
| 2025-04-17 | 23.94 | $17.39 | 1.4M |
| 2025-04-16 | 23.27 | $18.11 | 1.1M |
| 2025-04-15 | 23.08 | $18.28 | 578029 |
| 2025-04-14 | 22.92 | $18.01 | 852100 |
| 2025-04-11 | 22.29 | $17.82 | 760440 |
| 2025-04-10 | 21.44 | $17.87 | 1.1M |
| 2025-04-09 | 20.54 | $18.90 | 1.2M |
| 2025-04-08 | 19.65 | $18.05 | 742900 |
| 2025-04-07 | 18.91 | $18.23 | 928900 |
| 2025-04-04 | 17.92 | $18.26 | 814907 |
| 2025-04-03 | 16.10 | $18.84 | 1.0M |
| 2025-04-02 | 14.80 | $20.55 | 635353 |
| 2025-04-01 | 14.54 | $20.39 | 782200 |
| 2025-03-31 | 14.26 | $20.53 | 715900 |
| 2025-03-28 | 14.15 | $20.47 | 529500 |
| 2025-03-27 | 14.21 | $20.78 | 477139 |
| 2025-03-26 | 14.46 | $20.75 | 370214 |
| 2025-03-25 | 14.83 | $20.75 | 411400 |
| 2025-03-24 | 15.33 | $20.89 | 500300 |
| 2025-03-21 | 15.81 | $20.39 | 2.5M |
| 2025-03-20 | 15.87 | $20.50 | 580239 |
| 2025-03-19 | 16.23 | $20.66 | 733900 |
| 2025-03-18 | 16.75 | $20.70 | 753300 |
| 2025-03-17 | 17.14 | $20.63 | 974000 |
| 2025-03-14 | 17.29 | $20.39 | 594833 |
| 2025-03-13 | 17.08 | $20.20 | 916411 |
| 2025-03-12 | 16.86 | $20.03 | 1.3M |
| 2025-03-11 | 16.17 | $19.68 | 1.1M |
| 2025-03-10 | 15.45 | $19.95 | 768200 |
| 2025-03-07 | 14.76 | $20.56 | 1.4M |
| 2025-03-06 | 14.40 | $20.60 | 660800 |
| 2025-03-05 | 13.78 | $20.90 | 581817 |
| 2025-03-04 | 13.29 | $20.98 | 764002 |
| 2025-03-03 | 13.01 | $21.82 | 770000 |
| 2025-02-28 | 13.44 | $21.97 | 633900 |
| 2025-02-27 | 13.46 | $21.69 | 443923 |
| 2025-02-26 | 13.16 | $21.52 | 530200 |
| 2025-02-25 | 12.68 | $21.50 | 613300 |
| 2025-02-24 | 12.36 | $21.43 | 545000 |
| 2025-02-21 | 12.02 | $21.65 | 672300 |
| 2025-02-20 | 11.77 | $21.91 | 389248 |
| 2025-02-19 | 11.71 | $22.30 | 403741 |
| 2025-02-18 | 12.12 | $22.57 | 416300 |
| 2025-02-14 | 12.64 | $22.49 | 408800 |
| 2025-02-13 | 13.25 | $22.72 | 484900 |
| 2025-02-12 | 13.58 | $22.51 | 408011 |
| 2025-02-11 | 14.01 | $23.13 | 404600 |
| 2025-02-10 | 14.51 | $22.74 | 406800 |
| 2025-02-07 | 14.75 | $22.92 | 622300 |
| 2025-02-06 | 15.00 | $23.30 | 394918 |
| 2025-02-05 | 15.70 | $23.18 | 350400 |
| 2025-02-04 | 16.20 | $22.99 | 431217 |
| 2025-02-03 | 16.57 | $22.30 | 504400 |
| 2025-01-31 | 16.55 | $22.72 | 532800 |
| 2025-01-30 | 17.20 | $22.77 | 469234 |
| 2025-01-29 | 17.87 | $22.59 | 533902 |
| 2025-01-28 | 18.58 | $22.83 | 476600 |
| 2025-01-27 | 19.46 | $22.88 | 559600 |
| 2025-01-24 | 20.37 | $22.53 | 527000 |
| 2025-01-23 | 21.07 | $22.40 | 702348 |
| 2025-01-22 | 21.74 | $22.36 | 967925 |
| 2025-01-21 | 22.50 | $22.79 | 803008 |
| 2025-01-17 | 23.56 | $22.72 | 622300 |
| 2025-01-16 | 24.58 | $22.37 | 533800 |
| 2025-01-15 | 25.38 | $22.43 | 505139 |
| 2025-01-14 | 26.27 | $22.07 | 568700 |
| 2025-01-13 | 26.39 | $21.22 | 636307 |
| 2025-01-10 | 25.39 | $20.96 | 727840 |
| 2025-01-08 | 24.35 | $21.82 | 528900 |
| 2025-01-07 | 23.77 | $21.84 | 907800 |
| 2025-01-06 | 23.18 | $21.96 | 601707 |
| 2025-01-03 | 22.72 | $21.93 | 485600 |
| 2025-01-02 | 21.73 | $21.70 | 454400 |
| 2024-12-31 | 20.86 | $22.18 | 425546 |
| 2024-12-30 | 19.94 | $22.30 | 375300 |
| 2024-12-27 | 19.67 | $22.35 | 476700 |
| 2024-12-26 | 19.40 | $22.58 | 337700 |
| 2024-12-24 | 19.25 | $22.50 | 214932 |
| 2024-12-23 | 18.94 | $22.42 | 490000 |
| 2024-12-20 | 18.52 | $22.49 | 3.1M |
| 2024-12-19 | 18.07 | $22.13 | 856900 |
| 2024-12-18 | 17.64 | $22.19 | 1.1M |
| 2024-12-17 | 17.18 | $23.39 | 796640 |
| 2024-12-16 | 17.82 | $23.87 | 752600 |
| 2024-12-13 | 18.73 | $23.77 | 466904 |
| 2024-12-12 | 19.61 | $23.93 | 484200 |
| 2024-12-11 | 20.42 | $24.18 | 701700 |
| 2024-12-10 | 21.00 | $24.05 | 467311 |
| 2024-12-09 | 21.62 | $24.14 | 482300 |
| 2024-12-06 | 22.02 | $24.24 | 435727 |
| 2024-12-05 | 22.56 | $24.21 | 328400 |
| 2024-12-04 | 22.96 | $24.48 | 393618 |
| 2024-12-03 | 23.22 | $24.42 | 486700 |
| 2024-12-02 | 23.52 | $24.50 | 661946 |
| 2024-11-29 | 23.84 | $24.46 | 381910 |
| 2024-11-27 | 24.11 | $24.67 | 375300 |
| 2024-11-26 | 24.05 | $24.71 | 450621 |
| 2024-11-25 | 24.07 | $24.86 | 1.2M |
| 2024-11-22 | 23.91 | $24.83 | 729500 |
| 2024-11-21 | 24.12 | $24.20 | 686103 |
| 2024-11-20 | 24.56 | $24.11 | 428400 |
| 2024-11-19 | 25.32 | $24.07 | 659703 |
| 2024-11-18 | 26.11 | $24.30 | 395200 |
| 2024-11-15 | 26.34 | $24.49 | 636831 |
| 2024-11-14 | 26.58 | $24.52 | 518600 |
| 2024-11-13 | 26.52 | $24.78 | 790734 |
| 2024-11-12 | 26.21 | $24.98 | 765800 |
| 2024-11-11 | 25.88 | $25.18 | 1.4M |
| 2024-11-08 | 25.19 | $24.69 | 1.1M |
| 2024-11-07 | 24.73 | $24.65 | 1.3M |
| 2024-11-06 | 24.25 | $25.53 | 2.7M |
| 2024-11-05 | 23.17 | $23.31 | 431045 |
| 2024-11-04 | 23.53 | $22.99 | 422200 |
| 2024-11-01 | 24.10 | $23.31 | 420243 |
| 2024-10-31 | 24.59 | $23.20 | 382728 |
| 2024-10-30 | 24.51 | $23.64 | 487323 |
| 2024-10-29 | 24.16 | $23.53 | 342000 |
| 2024-10-28 | 24.17 | $23.58 | 401000 |
| 2024-10-25 | 24.19 | $22.99 | 400700 |
| 2024-10-24 | 24.24 | $23.45 | 490421 |
| 2024-10-23 | 24.40 | $23.30 | 488918 |
| 2024-10-22 | 24.70 | $23.11 | 516100 |
| 2024-10-21 | 25.13 | $22.77 | 868534 |
| 2024-10-18 | 25.45 | $23.28 | 757200 |
| 2024-10-17 | 25.92 | $23.30 | 769000 |
| 2024-10-16 | 24.81 | $23.30 | 702600 |
| 2024-10-15 | 23.60 | $23.05 | 770521 |
| 2024-10-14 | 22.40 | $22.67 | 385235 |
| 2024-10-11 | 21.59 | $22.28 | 581127 |
| 2024-10-10 | 20.96 | $21.61 | 379400 |
| 2024-10-09 | 21.02 | $21.66 | 600849 |
| 2024-10-08 | 21.09 | $21.27 | 499727 |
| 2024-10-07 | 21.44 | $21.40 | 431900 |
| 2024-10-04 | 21.57 | $21.51 | 468044 |
| 2024-10-03 | 21.63 | $21.15 | 576119 |
| 2024-10-02 | 22.22 | $21.00 | 390543 |
| 2024-10-01 | 22.67 | $21.22 | 675923 |
| 2024-09-30 | 23.19 | $21.54 | 421105 |
| 2024-09-27 | 23.45 | $21.16 | 512500 |
| 2024-09-26 | 23.63 | $21.32 | 803341 |
| 2024-09-25 | 23.64 | $21.16 | 604300 |
| 2024-09-24 | 23.75 | $21.51 | 886744 |
| 2024-09-23 | 23.49 | $21.56 | 496946 |
| 2024-09-20 | 23.06 | $21.60 | 2.5M |
| 2024-09-19 | 22.53 | $22.07 | 588903 |
| 2024-09-18 | 21.92 | $21.50 | 637300 |
| 2024-09-17 | 21.28 | $21.35 | 599000 |
| 2024-09-16 | 20.94 | $21.14 | 427304 |
| 2024-09-13 | 21.07 | $20.93 | 422300 |
| 2024-09-12 | 21.49 | $20.44 | 339300 |
| 2024-09-11 | 22.33 | $20.33 | 537648 |
| 2024-09-10 | 23.32 | $20.48 | 612941 |
| 2024-09-09 | 24.17 | $20.54 | 530737 |
| 2024-09-06 | 24.87 | $20.41 | 340700 |
| 2024-09-05 | 25.43 | $20.71 | 265808 |
| 2024-09-04 | 25.73 | $20.88 | 384300 |
| 2024-09-03 | 25.79 | $21.16 | 423100 |
| 2024-08-30 | 25.53 | $21.42 | 489300 |
| 2024-08-29 | 25.18 | $21.11 | 354505 |
| 2024-08-28 | 24.87 | $21.12 | 306900 |
| 2024-08-27 | 24.63 | $20.82 | 310600 |
| 2024-08-26 | 24.50 | $21.10 | 425029 |
| 2024-08-23 | 23.92 | $21.30 | 795200 |
| 2024-08-22 | 23.34 | $20.19 | 237315 |
| 2024-08-21 | 23.57 | $20.10 | 264600 |
| 2024-08-20 | 23.93 | $19.93 | 307045 |
| 2024-08-19 | 24.20 | $20.40 | 339323 |
| 2024-08-16 | 24.28 | $20.14 | 459600 |
| 2024-08-15 | 24.40 | $19.84 | 426401 |
| 2024-08-14 | 24.62 | $19.41 | 282600 |
| 2024-08-13 | 25.44 | $19.39 | 544600 |
| 2024-08-12 | 26.30 | $19.13 | 363322 |
| 2024-08-09 | 27.17 | $19.45 | 434300 |
| 2024-08-08 | 28.33 | $19.45 | 555608 |
| 2024-08-07 | 29.55 | $19.34 | 649500 |
| 2024-08-06 | 30.80 | $19.38 | 587300 |
| 2024-08-05 | 32.25 | $19.26 | 818300 |
| 2024-08-02 | 33.93 | $19.87 | 626400 |
| 2024-08-01 | 34.81 | $20.53 | 665300 |
| 2024-07-31 | 34.97 | $21.53 | 853914 |
| 2024-07-30 | 33.97 | $21.45 | 513700 |
| 2024-07-29 | 33.11 | $21.27 | 673400 |
| 2024-07-26 | 32.06 | $21.90 | 719500 |
| 2024-07-25 | 30.50 | $21.81 | 834700 |
| 2024-07-24 | 28.93 | $21.10 | 722324 |
| 2024-07-23 | 27.38 | $21.50 | 1.1M |
| 2024-07-22 | 25.76 | $21.21 | 446243 |
| 2024-07-19 | 24.27 | $20.75 | 573417 |
| 2024-07-18 | 22.43 | $20.73 | 675541 |
| 2024-07-17 | 20.49 | $21.28 | 965339 |
| 2024-07-16 | 18.54 | $20.51 | 1.1M |
| 2024-07-15 | 16.77 | $19.65 | 1.2M |
| 2024-07-12 | 15.33 | $18.81 | 718900 |
| 2024-07-11 | 14.20 | $18.87 | 744643 |
| 2024-07-10 | 13.12 | $17.90 | 384100 |
| 2024-07-09 | 12.80 | $17.50 | 405710 |
| 2024-07-08 | 12.96 | $17.13 | 356900 |
| 2024-07-05 | 13.31 | $17.05 | 298005 |
| 2024-07-03 | 13.70 | $17.30 | 248312 |
| 2024-07-02 | 13.74 | $17.63 | 510500 |
| 2024-07-01 | 13.66 | $17.47 | 525600 |
| 2024-06-28 | 13.57 | $17.58 | 1.1M |
| 2024-06-27 | 13.58 | $17.08 | 356600 |
| 2024-06-26 | 14.23 | $16.84 | 370603 |
| 2024-06-25 | 14.75 | $16.69 | 346700 |
| 2024-06-24 | 15.46 | $16.96 | 486500 |
| 2024-06-21 | 16.20 | $16.43 | 1.7M |
| 2024-06-20 | 16.23 | $16.49 | 390700 |
| 2024-06-18 | 16.34 | $16.51 | 337100 |
| 2024-06-17 | 16.52 | $16.41 | 344400 |
| 2024-06-14 | 16.29 | $16.26 | 329900 |
| 2024-06-13 | 16.18 | $16.66 | 390100 |
| 2024-06-12 | 16.37 | $16.85 | 432600 |
| 2024-06-11 | 16.73 | $16.35 | 447804 |
| 2024-06-10 | 16.04 | $16.48 | 487627 |
| 2024-06-07 | 15.43 | $16.74 | 403400 |
| 2024-06-06 | 15.07 | $16.86 | 414747 |
| 2024-06-05 | 14.74 | $16.81 | 482814 |
| 2024-06-04 | 14.40 | $16.73 | 364446 |
| 2024-06-03 | 13.72 | $17.03 | 297700 |
| 2024-05-31 | 13.20 | $17.38 | 464100 |
| 2024-05-30 | 12.95 | $17.26 | 401600 |
| 2024-05-29 | 12.32 | $16.97 | 332412 |
| 2024-05-28 | 11.22 | $17.21 | 423500 |
| 2024-05-24 | 10.53 | $17.65 | 283200 |
| 2024-05-23 | 10.04 | $17.52 | 411648 |
| 2024-05-22 | 9.54 | $18.00 | 465200 |
| 2024-05-21 | 9.49 | $18.18 | 271400 |
| 2024-05-20 | 9.73 | $18.17 | 460800 |
| 2024-05-17 | 10.10 | $18.43 | 331632 |
| 2024-05-16 | 10.50 | $18.38 | 486230 |
| 2024-05-15 | 11.04 | $18.31 | 337300 |
| 2024-05-14 | 11.55 | $18.11 | 263700 |
| 2024-05-13 | 11.91 | $17.93 | 315806 |
| 2024-05-10 | 12.09 | $17.94 | 337012 |
| 2024-05-09 | 12.21 | $18.08 | 362200 |
| 2024-05-08 | 12.39 | $17.91 | 235623 |
| 2024-05-07 | 12.41 | $17.83 | 228744 |
| 2024-05-06 | 12.61 | $17.96 | 274220 |
| 2024-05-03 | 12.93 | $17.98 | 315400 |
| 2024-05-02 | 13.25 | $17.70 | 318300 |
| 2024-05-01 | 13.14 | $17.33 | 363700 |
| 2024-04-30 | 12.91 | $17.09 | 416322 |
| 2024-04-29 | 12.39 | $17.51 | 404700 |
| 2024-04-26 | 12.17 | $17.50 | 460816 |
| 2024-04-25 | 11.93 | $17.85 | 571715 |
| 2024-04-24 | 11.65 | $18.23 | 694000 |
| 2024-04-23 | 12.02 | $18.81 | 372900 |
| 2024-04-22 | 12.26 | $18.49 | 314600 |
| 2024-04-19 | 12.76 | $18.40 | 534600 |
| 2024-04-18 | 13.24 | $17.69 | 436600 |
| 2024-04-17 | 12.96 | $17.46 | 339306 |
| 2024-04-16 | 12.68 | $17.49 | 312200 |
| 2024-04-15 | 12.42 | $17.81 | 414400 |
| 2024-04-12 | 12.29 | $18.13 | 312708 |
| 2024-04-11 | 12.36 | $18.17 | 353941 |
| 2024-04-10 | 12.47 | $18.14 | 475300 |
| 2024-04-09 | 12.62 | $19.48 | 183400 |
| 2024-04-08 | 12.50 | $19.20 | 216300 |
| 2024-04-05 | 12.51 | $18.95 | 412221 |
| 2024-04-04 | 12.82 | $18.96 | 546820 |
| 2024-04-03 | 13.01 | $18.79 | 351627 |
| 2024-04-02 | 13.38 | $18.97 | 522900 |
| 2024-04-01 | 13.75 | $19.29 | 569700 |
| 2024-03-28 | 13.69 | $19.46 | 672700 |
| 2024-03-27 | 13.56 | $19.34 | 362532 |
| 2024-03-26 | 13.58 | $18.48 | 259500 |
| 2024-03-25 | 14.18 | $18.65 | 234800 |
| 2024-03-22 | 14.59 | $18.66 | 354515 |
| 2024-03-21 | 14.93 | $19.06 | 401303 |
| 2024-03-20 | 15.07 | $18.84 | 415100 |
| 2024-03-19 | 15.32 | $18.15 | 619042 |
| 2024-03-18 | 15.90 | $18.13 | 549500 |
| 2024-03-15 | 16.51 | $18.41 | 1.4M |
| 2024-03-14 | 17.15 | $18.07 | 458114 |
| 2024-03-13 | 17.82 | $18.92 | 323500 |
| 2024-03-12 | 18.12 | $19.16 | 416100 |
| 2024-03-11 | 18.05 | $19.58 | 357121 |
| 2024-03-08 | 17.49 | $19.72 | 369837 |
| 2024-03-07 | 16.74 | $19.72 | 406415 |
| 2024-03-06 | 15.91 | $19.91 | 760400 |
| 2024-03-05 | 15.03 | $19.78 | 643100 |
| 2024-03-04 | 14.53 | $18.78 | 624407 |
| 2024-03-01 | 14.31 | $19.05 | 429900 |
| 2024-02-29 | 14.32 | $19.20 | 835407 |
| 2024-02-28 | 13.96 | $18.94 | 640022 |
| 2024-02-27 | 13.99 | $19.07 | 739318 |
| 2024-02-26 | 14.01 | $18.93 | 756017 |
| 2024-02-23 | 14.25 | $18.91 | 394000 |
| 2024-02-22 | 14.47 | $18.80 | 534500 |
| 2024-02-21 | 14.94 | $18.81 | 742600 |
| 2024-02-20 | 15.46 | $18.77 | 647149 |
| 2024-02-16 | 16.02 | $18.78 | 556347 |
| 2024-02-15 | 16.60 | $18.79 | 505400 |
| 2024-02-14 | 17.21 | $18.05 | 396300 |
| 2024-02-13 | 17.83 | $17.84 | 797943 |
| 2024-02-12 | 18.29 | $18.64 | 814717 |
| 2024-02-09 | 19.15 | $18.20 | 586700 |
| 2024-02-08 | 19.56 | $17.68 | 502500 |
| 2024-02-07 | 19.63 | $17.77 | 490212 |
| 2024-02-06 | 19.71 | $17.95 | 524500 |
| 2024-02-05 | 20.09 | $18.17 | 553900 |
| 2024-02-02 | 20.60 | $18.41 | 640600 |
| 2024-02-01 | 21.23 | $18.59 | 713428 |
| 2024-01-31 | 21.95 | $19.01 | 657738 |
| 2024-01-30 | 22.81 | $20.13 | 390914 |
| 2024-01-29 | 22.51 | $20.43 | 734411 |
| 2024-01-26 | 22.21 | $20.22 | 581405 |
| 2024-01-25 | 21.77 | $20.35 | 848800 |
| 2024-01-24 | 21.32 | $20.27 | 1.1M |
| 2024-01-23 | 21.06 | $19.20 | 429712 |
| 2024-01-22 | 21.37 | $19.54 | 703848 |
| 2024-01-19 | 21.82 | $18.92 | 380800 |
| 2024-01-18 | 22.87 | $18.49 | 397643 |
| 2024-01-17 | 23.80 | $18.39 | 458800 |
| 2024-01-16 | 24.77 | $18.52 | 444700 |
| 2024-01-12 | 25.99 | $18.69 | 350815 |
| 2024-01-11 | 27.27 | $18.77 | 468727 |
| 2024-01-10 | 28.62 | $18.95 | 257300 |
| 2024-01-09 | 29.82 | $19.02 | 366000 |
| 2024-01-08 | 30.87 | $19.32 | 393808 |
| 2024-01-05 | 31.97 | $19.08 | 450000 |
| 2024-01-04 | 33.13 | $18.90 | 488200 |
| 2024-01-03 | 34.25 | $19.03 | 621709 |
| 2024-01-02 | 35.43 | $19.78 | 563315 |
| 2023-12-29 | 35.81 | $19.84 | 399600 |
| 2023-12-28 | 35.08 | $20.31 | 373000 |
| 2023-12-27 | 33.80 | $20.38 | 426100 |
| 2023-12-26 | 32.28 | $20.28 | 342400 |
| 2023-12-22 | 30.72 | $19.88 | 398000 |
| 2023-12-21 | 29.12 | $19.81 | 334822 |
| 2023-12-20 | 27.61 | $19.55 | 829218 |
| 2023-12-19 | 26.01 | $19.85 | 767048 |
| 2023-12-18 | 24.46 | $19.54 | 697242 |
| 2023-12-15 | 22.92 | $19.37 | 2.9M |
| 2023-12-14 | 21.48 | $19.20 | 1.3M |
| 2023-12-13 | 19.86 | $18.86 | 827200 |
| 2023-12-12 | 18.51 | $17.52 | 580700 |
| 2023-12-11 | 17.75 | $17.70 | 470200 |
| 2023-12-08 | 16.92 | $17.79 | 500930 |
| 2023-12-07 | 15.99 | $17.72 | 459000 |
| 2023-12-06 | 15.22 | $17.13 | 504426 |
| 2023-12-05 | 14.42 | $17.02 | 374108 |
| 2023-12-04 | 14.12 | $16.98 | 446449 |
| 2023-12-01 | 13.82 | $16.76 | 562119 |
| 2023-11-30 | 13.55 | $15.99 | 442400 |
| 2023-11-29 | 13.90 | $16.18 | 470802 |
| 2023-11-28 | 14.11 | $16.01 | 389521 |
| 2023-11-27 | 14.83 | $15.99 | 277017 |
| 2023-11-24 | 15.42 | $16.16 | 133813 |
| 2023-11-22 | 15.82 | $16.20 | 298600 |
| 2023-11-21 | 16.27 | $16.16 | 482300 |
| 2023-11-20 | 16.74 | $16.43 | 381608 |
| 2023-11-17 | 17.03 | $16.51 | 702018 |
| 2023-11-16 | 17.11 | $16.41 | 337600 |
| 2023-11-15 | 17.19 | $16.63 | 561300 |
| 2023-11-14 | 17.29 | $16.32 | 646127 |
| 2023-11-13 | 17.46 | $15.19 | 761300 |
| 2023-11-10 | 18.01 | $14.85 | 452721 |
| 2023-11-09 | 18.41 | $14.84 | 632006 |
| 2023-11-08 | 18.88 | $15.10 | 404100 |
| 2023-11-07 | 19.62 | $15.42 | 434311 |
| 2023-11-06 | 20.63 | $15.54 | 440621 |
| 2023-11-03 | 21.53 | $15.71 | 573038 |
| 2023-11-02 | 22.37 | $15.14 | 536800 |
| 2023-11-01 | 23.01 | $14.44 | 411700 |
| 2023-10-31 | 22.94 | $14.21 | 387400 |
| 2023-10-30 | 22.92 | $14.40 | 601100 |
| 2023-10-27 | 21.93 | $14.21 | 523000 |
| 2023-10-26 | 20.90 | $14.62 | 667400 |
| 2023-10-25 | 19.87 | $14.10 | 1.1M |
| 2023-10-24 | 18.21 | $14.48 | 687158 |
| 2023-10-23 | 17.01 | $15.35 | 624326 |
| 2023-10-20 | 16.59 | $15.47 | 870700 |
| 2023-10-19 | 16.26 | $15.99 | 594600 |
| 2023-10-18 | 16.49 | $16.16 | 446600 |
| 2023-10-17 | 16.84 | $16.56 | 966800 |
| 2023-10-16 | 17.47 | $16.32 | 519100 |
| 2023-10-13 | 17.64 | $16.08 | 496400 |
| 2023-10-12 | 17.82 | $16.40 | 382822 |
| 2023-10-11 | 18.29 | $16.72 | 392229 |
| 2023-10-10 | 19.18 | $16.77 | 379528 |
| 2023-10-09 | 20.08 | $16.67 | 350900 |
| 2023-10-06 | 20.84 | $16.77 | 415900 |
| 2023-10-05 | 21.63 | $16.72 | 582600 |
| 2023-10-04 | 22.26 | $16.46 | 425000 |
| 2023-10-03 | 22.53 | $16.34 | 443400 |
| 2023-10-02 | 22.69 | $16.56 | 615413 |
| 2023-09-29 | 23.14 | $16.96 | 643763 |
| 2023-09-28 | 23.84 | $16.50 | 780400 |
| 2023-09-27 | 23.84 | $16.29 | 589505 |
| 2023-09-26 | 23.67 | $16.37 | 589243 |
| 2023-09-25 | 23.59 | $16.68 | 459800 |
| 2023-09-22 | 23.20 | $16.45 | 367200 |
| 2023-09-21 | 22.70 | $16.51 | 352400 |
| 2023-09-20 | 22.29 | $16.77 | 302300 |
| 2023-09-19 | 22.10 | $17.01 | 392800 |
| 2023-09-18 | 22.10 | $17.13 | 437337 |
| 2023-09-15 | 22.19 | $17.52 | 2.4M |
| 2023-09-14 | 22.65 | $17.66 | 698100 |
| 2023-09-13 | 23.00 | $17.31 | 461311 |
| 2023-09-12 | 22.79 | $17.24 | 393500 |
| 2023-09-11 | 22.65 | $17.15 | 405005 |
| 2023-09-08 | 22.51 | $17.17 | 374312 |
| 2023-09-07 | 21.95 | $17.07 | 539105 |
| 2023-09-06 | 21.40 | $17.19 | 440600 |
| 2023-09-05 | 20.97 | $17.53 | 533400 |
| 2023-09-01 | 20.93 | $18.36 | 379018 |
| 2023-08-31 | 21.33 | $17.82 | 469300 |
| 2023-08-30 | 20.93 | $17.75 | 256843 |
| 2023-08-29 | 20.40 | $17.76 | 224406 |
| 2023-08-28 | 19.84 | $17.58 | 276400 |
| 2023-08-25 | 19.37 | $17.42 | 280419 |
| 2023-08-24 | 18.82 | $17.57 | 375200 |
| 2023-08-23 | 18.37 | $17.38 | 288938 |
| 2023-08-22 | 17.42 | $17.16 | 365100 |
| 2023-08-21 | 16.51 | $17.71 | 344249 |
| 2023-08-18 | 15.97 | $18.07 | 461000 |
| 2023-08-17 | 15.70 | $18.12 | 372507 |
| 2023-08-16 | 15.53 | $18.05 | 362700 |
| 2023-08-15 | 15.35 | $18.20 | 409400 |
| 2023-08-14 | 15.22 | $18.83 | 360000 |
| 2023-08-11 | 15.73 | $19.21 | 341103 |
| 2023-08-10 | 16.37 | $19.18 | 372300 |
| 2023-08-09 | 17.04 | $19.25 | 345744 |
| 2023-08-08 | 17.89 | $19.46 | 446900 |
| 2023-08-07 | 18.78 | $19.70 | 300842 |
| 2023-08-04 | 18.84 | $19.52 | 328533 |
| 2023-08-03 | 18.80 | $19.69 | 345644 |
| 2023-08-02 | 18.76 | $19.70 | 460500 |
| 2023-08-01 | 18.86 | $19.87 | 537000 |
| 2023-07-31 | 18.56 | $20.19 | 615294 |
| 2023-07-28 | 18.13 | $19.84 | 374700 |
| 2023-07-27 | 17.86 | $19.61 | 710832 |
| 2023-07-26 | 17.57 | $19.85 | 634200 |
| 2023-07-25 | 16.79 | $19.35 | 522506 |
| 2023-07-24 | 16.07 | $19.74 | 632800 |
| 2023-07-21 | 15.18 | $19.23 | 381012 |
| 2023-07-20 | 14.45 | $19.42 | 447543 |
| 2023-07-19 | 13.75 | $19.49 | 620633 |
| 2023-07-18 | 13.02 | $18.80 | 505317 |
| 2023-07-17 | 12.80 | $18.05 | 477300 |
| 2023-07-14 | 13.27 | $17.52 | 395440 |
| 2023-07-13 | 13.77 | $17.93 | 504000 |
| 2023-07-12 | 13.93 | $17.64 | 498300 |
| 2023-07-11 | 14.25 | $17.38 | 391800 |
| 2023-07-10 | 14.93 | $17.20 | 555213 |
| 2023-07-07 | 15.64 | $17.21 | 385328 |
| 2023-07-06 | 16.23 | $16.79 | 583206 |
| 2023-07-05 | 16.85 | $17.34 | 553601 |
| 2023-07-03 | 17.47 | $17.61 | 206732 |
| 2023-06-30 | 17.90 | $17.25 | 383282 |
| 2023-06-29 | 18.41 | $17.64 | 405536 |
| 2023-06-28 | 18.82 | $17.14 | 535119 |
| 2023-06-27 | 19.57 | $17.49 | 531300 |
| 2023-06-26 | 20.16 | $17.25 | 465100 |
| 2023-06-23 | 21.08 | $17.12 | 1.3M |
| 2023-06-22 | 22.04 | $17.48 | 743317 |
| 2023-06-21 | 22.75 | $17.85 | 442100 |
| 2023-06-20 | 22.91 | $18.12 | 588500 |
| 2023-06-16 | 22.88 | $18.28 | 1.6M |
| 2023-06-15 | 22.79 | $18.47 | 537929 |
| 2023-06-14 | 22.87 | $18.02 | 575400 |
| 2023-06-13 | 22.96 | $18.65 | 591990 |
| 2023-06-12 | 22.69 | $18.25 | 566200 |
| 2023-06-09 | 22.40 | $18.40 | 380304 |
| 2023-06-08 | 22.24 | $18.62 | 543000 |
| 2023-06-07 | 22.08 | $18.88 | 825243 |
| 2023-06-06 | 21.98 | $18.25 | 645600 |
| 2023-06-05 | 22.18 | $17.18 | 648019 |
| 2023-06-02 | 23.03 | $17.88 | 744308 |
| 2023-06-01 | 23.91 | $16.71 | 440900 |
| 2023-05-31 | 24.65 | $16.27 | 666630 |
| 2023-05-30 | 25.46 | $16.92 | 470238 |
| 2023-05-26 | 26.62 | $16.94 | 320500 |
| 2023-05-25 | 27.72 | $16.72 | 382434 |
| 2023-05-24 | 28.73 | $16.81 | 296400 |
| 2023-05-23 | 30.00 | $17.06 | 412400 |
| 2023-05-22 | 31.40 | $16.77 | 360200 |
| 2023-05-19 | 32.24 | $16.19 | 794943 |
| 2023-05-18 | 33.04 | $16.49 | 486600 |
| 2023-05-17 | 34.11 | $16.49 | 607000 |
| 2023-05-16 | 35.17 | $15.25 | 454400 |
| 2023-05-15 | 35.59 | $15.60 | 708748 |
| 2023-05-12 | 35.82 | $15.14 | 809700 |
| 2023-05-11 | 35.54 | $14.95 | 790643 |
| 2023-05-10 | 35.29 | $15.18 | 502600 |
| 2023-05-09 | 35.11 | $15.09 | 709717 |
| 2023-05-08 | 34.92 | $15.56 | 761500 |
| 2023-05-05 | 34.93 | $16.01 | 780800 |
| 2023-05-04 | 35.08 | $15.70 | 794337 |
| 2023-05-03 | 34.66 | $15.77 | 1.1M |
| 2023-05-02 | 34.50 | $15.53 | 839500 |
| 2023-05-01 | 34.22 | $16.41 | 543900 |
| 2023-04-28 | 34.59 | $16.71 | 637622 |
| 2023-04-27 | 34.98 | $16.22 | 723102 |
| 2023-04-26 | 34.70 | $15.69 | 697100 |
| 2023-04-25 | 34.01 | $15.47 | 1.0M |
| 2023-04-24 | 33.28 | $16.45 | 545300 |
| 2023-04-21 | 33.27 | $16.54 | 391447 |
| 2023-04-20 | 32.93 | $16.62 | 547200 |
| 2023-04-19 | 32.58 | $16.79 | 782419 |
| 2023-04-18 | 32.21 | $16.23 | 617422 |
| 2023-04-17 | 31.83 | $16.97 | 642000 |
| 2023-04-14 | 31.56 | $16.58 | 591648 |
| 2023-04-13 | 31.29 | $17.05 | 398648 |
| 2023-04-12 | 31.11 | $16.71 | 295617 |
| 2023-04-11 | 30.97 | $17.02 | 358600 |
| 2023-04-10 | 30.98 | $17.12 | 664802 |
| 2023-04-06 | 30.99 | $17.01 | 514538 |
| 2023-04-05 | 30.76 | $16.63 | 636500 |
| 2023-04-04 | 30.30 | $16.87 | 879210 |
| 2023-04-03 | 29.81 | $17.34 | 479236 |
| 2023-03-31 | 29.64 | $17.49 | 556746 |
| 2023-03-30 | 28.86 | $17.29 | 404100 |
| 2023-03-29 | 28.04 | $17.88 | 444000 |
| 2023-03-28 | 27.31 | $17.70 | 579800 |
| 2023-03-27 | 26.46 | $17.93 | 449900 |
| 2023-03-24 | 25.70 | $17.90 | 725700 |
| 2023-03-23 | 24.46 | $17.23 | 666500 |
| 2023-03-22 | 23.20 | $18.07 | 703926 |
| 2023-03-21 | 22.18 | $19.08 | 1.1M |
| 2023-03-20 | 21.40 | $18.11 | 1.1M |
| 2023-03-17 | 20.43 | $18.09 | 2.5M |
| 2023-03-16 | 19.40 | $19.30 | 1.3M |
| 2023-03-15 | 18.40 | $18.73 | 1.2M |
| 2023-03-14 | 16.91 | $18.94 | 1.6M |
| 2023-03-13 | 15.58 | $18.96 | 1.7M |
| 2023-03-10 | 13.30 | $19.46 | 922049 |
| 2023-03-09 | 11.47 | $19.59 | 520203 |
| 2023-03-08 | 10.02 | $21.02 | 401308 |
| 2023-03-07 | 9.23 | $21.01 | 466500 |
| 2023-03-06 | 8.70 | $21.51 | 524700 |
| 2023-03-03 | 8.45 | $21.88 | 335646 |
| 2023-03-02 | 8.38 | $21.69 | 311800 |
| 2023-03-01 | 8.30 | $22.13 | 324000 |
| 2023-02-28 | 8.69 | $22.23 | 343700 |
| 2023-02-27 | 8.82 | $22.38 | 203600 |
| 2023-02-24 | 8.92 | $22.40 | 368825 |
| 2023-02-23 | 9.30 | $22.58 | 359500 |
| 2023-02-22 | 9.67 | $22.14 | 638927 |
| 2023-02-21 | 9.94 | $22.23 | 319525 |
| 2023-02-17 | 10.30 | $22.66 | 383746 |
| 2023-02-16 | 10.72 | $22.60 | 348400 |
| 2023-02-15 | 10.98 | $23.22 | 346300 |
| 2023-02-14 | 11.26 | $22.71 | 296700 |
| 2023-02-13 | 11.80 | $22.79 | 288500 |
| 2023-02-10 | 12.40 | $22.47 | 403600 |
| 2023-02-09 | 12.98 | $22.74 | 324300 |
| 2023-02-08 | 13.37 | $23.29 | 376800 |
| 2023-02-07 | 13.58 | $23.52 | 414439 |
| 2023-02-06 | 13.86 | $23.13 | 379700 |
| 2023-02-03 | 14.23 | $23.51 | 627247 |
| 2023-02-02 | 14.38 | $23.20 | 530503 |
| 2023-02-01 | 14.79 | $22.56 | 681340 |
| 2023-01-31 | 15.38 | $22.31 | 588900 |
| 2023-01-30 | 15.80 | $21.53 | 387900 |
| 2023-01-27 | 15.89 | $21.85 | 337736 |
| 2023-01-26 | 15.96 | $21.55 | 438400 |
| 2023-01-25 | 16.03 | $21.65 | 619200 |
| 2023-01-24 | 15.87 | $20.91 | 1.1M |
| 2023-01-23 | 15.96 | $23.00 | 420433 |
| 2023-01-20 | 15.88 | $22.87 | 634300 |
| 2023-01-19 | 15.98 | $22.21 | 501500 |
| 2023-01-18 | 16.68 | $22.28 | 733020 |
| 2023-01-17 | 16.95 | $23.05 | 448900 |
| 2023-01-13 | 16.88 | $22.87 | 366427 |
| 2023-01-12 | 17.11 | $22.83 | 436812 |
| 2023-01-11 | 17.44 | $22.36 | 336500 |
| 2023-01-10 | 18.32 | $22.24 | 464102 |
| 2023-01-09 | 19.25 | $21.99 | 384800 |
| 2023-01-06 | 20.24 | $22.22 | 396700 |
| 2023-01-05 | 21.21 | $21.59 | 514324 |
| 2023-01-04 | 21.53 | $21.64 | 588147 |
| 2023-01-03 | 22.17 | $21.57 | 462718 |
| 2022-12-30 | 22.68 | $21.58 | 405237 |
| 2022-12-29 | 23.34 | $21.73 | 383300 |
| 2022-12-28 | 24.03 | $21.34 | 468024 |
| 2022-12-27 | 24.57 | $21.46 | 423212 |
| 2022-12-23 | 25.09 | $21.49 | 451700 |
| 2022-12-22 | 25.70 | $21.26 | 757900 |
| 2022-12-21 | 26.02 | $21.12 | 641400 |
| 2022-12-20 | 26.23 | $20.42 | 543539 |
| 2022-12-19 | 25.85 | $20.07 | 657427 |
| 2022-12-16 | 25.11 | $19.99 | 2.1M |
| 2022-12-15 | 23.98 | $19.73 | 817322 |
| 2022-12-14 | 22.93 | $20.25 | 721900 |
| 2022-12-13 | 22.10 | $20.72 | 936400 |
| 2022-12-12 | 21.49 | $21.02 | 616947 |
| 2022-12-09 | 20.25 | $21.19 | 872046 |
| 2022-12-08 | 18.94 | $21.15 | 422600 |
| 2022-12-07 | 17.61 | $21.28 | 375702 |
| 2022-12-06 | 16.12 | $21.24 | 419400 |
| 2022-12-05 | 14.60 | $21.33 | 739600 |
| 2022-12-02 | 13.08 | $22.76 | 392400 |
| 2022-12-01 | 12.25 | $23.06 | 386146 |
| 2022-11-30 | 11.58 | $23.21 | 570800 |
| 2022-11-29 | 10.77 | $23.06 | 351749 |
| 2022-11-28 | 10.31 | $23.03 | 472000 |
| 2022-11-25 | 9.84 | $23.52 | 179100 |
| 2022-11-23 | 9.63 | $23.32 | 311200 |
| 2022-11-22 | 9.42 | $23.60 | 486612 |
| 2022-11-21 | 9.19 | $23.59 | 406510 |
| 2022-11-18 | 9.46 | $23.52 | 429600 |
| 2022-11-17 | 9.76 | $23.42 | 311905 |
| 2022-11-16 | 9.94 | $23.84 | 291434 |
| 2022-11-15 | 10.35 | $24.21 | 378700 |
| 2022-11-14 | 10.75 | $24.16 | 431400 |
| 2022-11-11 | 10.87 | $24.31 | 363300 |
| 2022-11-10 | 10.90 | $24.45 | 526218 |
| 2022-11-09 | 11.16 | $23.50 | 345700 |
| 2022-11-08 | 11.50 | $23.62 | 335900 |
| 2022-11-07 | 11.88 | $23.78 | 386900 |
| 2022-11-04 | 12.44 | $23.92 | 467400 |
| 2022-11-03 | 12.75 | $23.00 | 419900 |
| 2022-11-02 | 12.36 | $23.43 | 576580 |
| 2022-11-01 | 12.49 | $23.65 | 533500 |
| 2022-10-31 | 12.87 | $23.87 | 550100 |
| 2022-10-28 | 13.19 | $23.73 | 601751 |
| 2022-10-27 | 13.30 | $23.25 | 548533 |
| 2022-10-26 | 13.36 | $22.79 | 607000 |
| 2022-10-25 | 13.14 | $23.33 | 895600 |
| 2022-10-24 | 13.25 | $24.20 | 457603 |
| 2022-10-21 | 13.79 | $23.96 | 570423 |
| 2022-10-20 | 14.50 | $23.35 | 466239 |
| 2022-10-19 | 15.25 | $24.19 | 501200 |
| 2022-10-18 | 15.53 | $24.35 | 551200 |
| 2022-10-17 | 15.35 | $24.26 | 638200 |
| 2022-10-14 | 15.33 | $23.88 | 621900 |
| 2022-10-13 | 15.30 | $23.88 | 608921 |
| 2022-10-12 | 15.78 | $22.85 | 593324 |
| 2022-10-11 | 16.22 | $22.75 | 865500 |
| 2022-10-10 | 16.34 | $22.25 | 386200 |
| 2022-10-07 | 16.18 | $22.34 | 493749 |
| 2022-10-06 | 16.09 | $22.86 | 380000 |
| 2022-10-05 | 16.26 | $23.13 | 506936 |
| 2022-10-04 | 16.52 | $23.25 | 635000 |
| 2022-10-03 | 16.80 | $22.15 | 519512 |
| 2022-09-30 | 16.03 | $21.79 | 594344 |
| 2022-09-29 | 15.28 | $21.98 | 523800 |
| 2022-09-28 | 14.53 | $22.55 | 599100 |
| 2022-09-27 | 14.01 | $22.33 | 427131 |
| 2022-09-26 | 13.46 | $22.59 | 345400 |
| 2022-09-23 | 13.17 | $22.80 | 442600 |
| 2022-09-22 | 12.80 | $23.15 | 458432 |
| 2022-09-21 | 12.90 | $23.70 | 472623 |
| 2022-09-20 | 13.48 | $23.93 | 421432 |
| 2022-09-19 | 14.18 | $23.91 | 522732 |
| 2022-09-16 | 14.82 | $23.62 | 1.8M |
| 2022-09-15 | 15.11 | $23.47 | 547617 |
| 2022-09-14 | 15.49 | $23.15 | 499703 |
| 2022-09-13 | 15.33 | $23.09 | 577400 |
| 2022-09-12 | 15.31 | $23.94 | 485300 |
| 2022-09-09 | 15.54 | $23.84 | 365004 |
| 2022-09-08 | 16.03 | $23.48 | 410830 |
| 2022-09-07 | 16.14 | $23.03 | 489700 |
| 2022-09-06 | 15.78 | $22.75 | 604900 |
| 2022-09-02 | 15.40 | $23.49 | 567900 |
| 2022-09-01 | 15.75 | $23.49 | 544300 |
| 2022-08-31 | 15.82 | $23.59 | 381300 |
| 2022-08-30 | 16.12 | $23.76 | 433832 |
| 2022-08-29 | 16.45 | $23.69 | 416217 |
| 2022-08-26 | 16.91 | $24.28 | 577700 |
| 2022-08-25 | 17.75 | $24.60 | 502600 |
| 2022-08-24 | 18.67 | $24.06 | 411340 |
| 2022-08-23 | 19.18 | $24.20 | 381642 |
| 2022-08-22 | 19.98 | $24.39 | 535400 |
| 2022-08-19 | 20.94 | $25.03 | 984900 |
| 2022-08-18 | 21.65 | $25.62 | 318100 |
| 2022-08-17 | 21.81 | $25.38 | 339239 |
| 2022-08-16 | 22.08 | $25.63 | 353600 |
| 2022-08-15 | 22.35 | $25.28 | 385214 |
| 2022-08-12 | 22.01 | $25.05 | 336400 |
| 2022-08-11 | 21.80 | $24.75 | 371200 |
| 2022-08-10 | 21.77 | $24.29 | 557007 |
| 2022-08-09 | 21.98 | $24.00 | 633900 |
| 2022-08-08 | 22.66 | $23.76 | 498800 |
| 2022-08-05 | 23.39 | $23.71 | 392811 |
| 2022-08-04 | 24.21 | $23.58 | 529800 |
| 2022-08-03 | 25.25 | $23.72 | 375200 |
| 2022-08-02 | 26.34 | $23.35 | 434925 |
| 2022-08-01 | 27.39 | $23.86 | 669844 |
| 2022-07-29 | 28.49 | $23.75 | 665700 |
| 2022-07-28 | 29.80 | $23.37 | 819126 |
| 2022-07-27 | 31.15 | $23.08 | 755900 |
| 2022-07-26 | 32.35 | $22.42 | 762600 |
| 2022-07-25 | 33.16 | $22.47 | 738644 |
| 2022-07-22 | 34.23 | $22.30 | 1.1M |
| 2022-07-21 | 35.05 | $22.14 | 1.0M |
| 2022-07-20 | 35.85 | $22.11 | 674149 |
| 2022-07-19 | 37.25 | $21.77 | 574000 |
| 2022-07-18 | 38.43 | $21.00 | 556200 |
| 2022-07-15 | 39.06 | $20.89 | 591017 |
| 2022-07-14 | 39.33 | $20.09 | 484333 |
| 2022-07-13 | 38.56 | $20.52 | 473223 |
| 2022-07-12 | 37.97 | $20.84 | 451240 |
| 2022-07-11 | 37.38 | $20.74 | 732200 |
| 2022-07-08 | 36.89 | $21.07 | 1.1M |
| 2022-07-07 | 36.46 | $21.22 | 475100 |
| 2022-07-06 | 36.14 | $21.15 | 813412 |
| 2022-07-05 | 35.77 | $21.33 | 1.4M |
| 2022-07-01 | 35.28 | $21.44 | 894200 |
| 2022-06-30 | 34.89 | $21.26 | 1.1M |
| 2022-06-29 | 34.37 | $21.30 | 990300 |
| 2022-06-28 | 33.90 | $21.39 | 753300 |
| 2022-06-27 | 33.59 | $21.63 | 800100 |
| 2022-06-24 | 33.07 | $21.57 | 1.4M |
| 2022-06-23 | 32.52 | $21.12 | 724730 |
| 2022-06-22 | 31.49 | $21.59 | 874000 |
| 2022-06-21 | 30.63 | $21.65 | 840100 |
| 2022-06-17 | 29.77 | $21.30 | 2.0M |
| 2022-06-16 | 28.57 | $21.48 | 801900 |
| 2022-06-15 | 27.37 | $22.23 | 756900 |
| 2022-06-14 | 26.38 | $22.06 | 569546 |
| 2022-06-13 | 25.12 | $22.37 | 785200 |
| 2022-06-10 | 23.96 | $22.82 | 781500 |
| 2022-06-09 | 22.86 | $23.67 | 774103 |
| 2022-06-08 | 22.21 | $24.59 | 549700 |
| 2022-06-07 | 22.07 | $25.29 | 381100 |
| 2022-06-06 | 22.32 | $25.41 | 367200 |
| 2022-06-03 | 22.85 | $25.42 | 372900 |
| 2022-06-02 | 23.42 | $25.71 | 386500 |
| 2022-06-01 | 23.97 | $25.22 | 483100 |
| 2022-05-31 | 24.52 | $25.71 | 478400 |
| 2022-05-27 | 25.40 | $25.87 | 371700 |
| 2022-05-26 | 26.38 | $25.52 | 519520 |
| 2022-05-25 | 27.25 | $25.06 | 553400 |
| 2022-05-24 | 27.87 | $24.96 | 463300 |
| 2022-05-23 | 28.26 | $25.13 | 507118 |
| 2022-05-20 | 29.01 | $24.65 | 870406 |
| 2022-05-19 | 29.10 | $24.38 | 933400 |
| 2022-05-18 | 29.32 | $24.83 | 1.1M |
| 2022-05-17 | 29.73 | $24.86 | 565200 |
| 2022-05-16 | 30.14 | $24.19 | 645200 |
| 2022-05-13 | 30.16 | $24.41 | 735931 |
| 2022-05-12 | 30.30 | $24.25 | 843900 |
| 2022-05-11 | 29.86 | $24.17 | 842904 |
| 2022-05-10 | 29.62 | $24.18 | 1.0M |
| 2022-05-09 | 29.37 | $24.76 | 1.0M |
| 2022-05-06 | 29.23 | $24.94 | 858037 |
| 2022-05-05 | 29.35 | $25.03 | 945702 |
| 2022-05-04 | 29.35 | $25.14 | 798600 |
| 2022-05-03 | 29.36 | $24.40 | 852616 |
| 2022-05-02 | 28.67 | $23.97 | 987239 |
| 2022-04-29 | 27.76 | $23.87 | 846316 |
| 2022-04-28 | 26.88 | $24.76 | 816424 |
| 2022-04-27 | 25.95 | $24.62 | 839000 |
| 2022-04-26 | 25.65 | $24.52 | 1.2M |
| 2022-04-25 | 25.40 | $24.99 | 561644 |
| 2022-04-22 | 25.14 | $25.12 | 635307 |
| 2022-04-21 | 25.28 | $25.49 | 2.4M |
| 2022-04-20 | 25.58 | $25.70 | 627100 |
| 2022-04-19 | 26.15 | $25.86 | 743000 |
| 2022-04-18 | 26.49 | $25.07 | 917100 |
| 2022-04-14 | 26.35 | $24.88 | 551619 |
| 2022-04-13 | 26.27 | $25.30 | 565934 |
| 2022-04-12 | 26.04 | $25.01 | 1.1M |
| 2022-04-11 | 25.88 | $25.17 | 956702 |
| 2022-04-08 | 25.83 | $25.44 | 6.4M |
| 2022-04-07 | 25.23 | $25.39 | 1.2M |
| 2022-04-06 | 24.74 | $25.97 | 1.3M |
| 2022-04-05 | 24.44 | $26.15 | 1.3M |
| 2022-04-04 | 24.28 | $26.39 | 2.7M |
| 2022-04-01 | 23.54 | $25.89 | 683215 |
| 2022-03-31 | 23.06 | $26.22 | 863000 |
| 2022-03-30 | 22.63 | $27.00 | 464900 |
| 2022-03-29 | 22.62 | $27.66 | 631400 |
| 2022-03-28 | 22.84 | $27.15 | 481700 |
| 2022-03-25 | 22.97 | $27.44 | 701700 |
| 2022-03-24 | 22.95 | $26.68 | 315129 |
| 2022-03-23 | 22.40 | $26.78 | 585000 |
| 2022-03-22 | 21.95 | $27.81 | 903100 |
| 2022-03-21 | 22.08 | $27.90 | 696040 |
| 2022-03-18 | 22.22 | $28.32 | 1.7M |
| 2022-03-17 | 22.17 | $28.34 | 364512 |
| 2022-03-16 | 22.37 | $28.64 | 636906 |
| 2022-03-15 | 22.70 | $28.14 | 434800 |
| 2022-03-14 | 22.93 | $28.32 | 542700 |
| 2022-03-11 | 23.39 | $28.50 | 553940 |
| 2022-03-10 | 23.72 | $27.94 | 413800 |
| 2022-03-09 | 23.39 | $27.65 | 294906 |
| 2022-03-08 | 23.18 | $27.35 | 534900 |
| 2022-03-07 | 22.66 | $27.14 | 552244 |
| 2022-03-04 | 22.04 | $27.71 | 429200 |
| 2022-03-03 | 21.60 | $28.72 | 457818 |
| 2022-03-02 | 21.69 | $28.65 | 436400 |
| 2022-03-01 | 21.76 | $27.69 | 1.2M |
| 2022-02-28 | 21.39 | $28.52 | 782600 |
| 2022-02-25 | 21.43 | $28.61 | 562700 |
| 2022-02-24 | 21.47 | $27.58 | 618931 |
| 2022-02-23 | 20.27 | $28.12 | 639545 |
| 2022-02-22 | 19.85 | $28.46 | 455211 |
| 2022-02-18 | 19.63 | $28.77 | 421700 |
| 2022-02-17 | 19.33 | $28.37 | 382924 |
| 2022-02-16 | 19.06 | $29.21 | 296735 |
| 2022-02-15 | 19.29 | $29.24 | 388800 |
| 2022-02-14 | 19.54 | $28.68 | 391400 |
| 2022-02-11 | 19.58 | $28.82 | 354437 |
| 2022-02-10 | 19.69 | $28.95 | 464601 |
| 2022-02-09 | 19.96 | $29.02 | 342700 |
| 2022-02-08 | 20.35 | $29.50 | 756209 |
| 2022-02-07 | 20.81 | $28.79 | 518800 |
| 2022-02-04 | 20.52 | $28.76 | 389415 |
| 2022-02-03 | 20.22 | $28.43 | 543900 |
| 2022-02-02 | 19.91 | $28.46 | 436521 |
| 2022-02-01 | 19.35 | $28.63 | 415500 |
| 2022-01-31 | 18.76 | $28.60 | 805826 |
| 2022-01-28 | 18.05 | $28.45 | 678816 |
| 2022-01-27 | 17.32 | $28.53 | 684328 |
| 2022-01-26 | 16.87 | $29.23 | 740400 |
| 2022-01-25 | 16.64 | $29.48 | 729800 |
| 2022-01-24 | 16.52 | $29.70 | 558028 |
| 2022-01-21 | 16.31 | $29.13 | 572528 |
| 2022-01-20 | 16.22 | $29.44 | 472400 |
| 2022-01-19 | 16.38 | $30.32 | 413333 |
| 2022-01-18 | 17.18 | $31.13 | 570700 |
| 2022-01-14 | 17.47 | $31.91 | 515900 |
| 2022-01-13 | 17.78 | $31.42 | 604321 |
| 2022-01-12 | 17.69 | $31.36 | 569800 |
| 2022-01-11 | 17.68 | $31.49 | 498200 |
| 2022-01-10 | 17.67 | $31.71 | 720006 |
| 2022-01-07 | 17.38 | $32.08 | 684100 |
| 2022-01-06 | 17.07 | $31.59 | 858800 |
| 2022-01-05 | 17.10 | $30.62 | 460328 |
| 2022-01-04 | 17.44 | $30.88 | 489932 |
| 2022-01-03 | 17.86 | $30.21 | 587442 |
| 2021-12-31 | 18.77 | $29.58 | 442900 |
| 2021-12-30 | 19.30 | $29.77 | 490205 |
| 2021-12-29 | 19.93 | $29.88 | 453244 |
| 2021-12-28 | 20.39 | $29.79 | 388737 |
| 2021-12-27 | 20.88 | $29.69 | 470642 |
| 2021-12-23 | 21.13 | $29.25 | 525412 |
| 2021-12-22 | 21.44 | $29.15 | 674727 |
| 2021-12-21 | 21.35 | $28.74 | 582400 |
| 2021-12-20 | 21.26 | $28.34 | 770100 |
| 2021-12-17 | 20.81 | $28.62 | 4.8M |
| 2021-12-16 | 20.42 | $29.46 | 856322 |
| 2021-12-15 | 20.73 | $29.46 | 1.6M |
| 2021-12-14 | 21.05 | $29.70 | 852200 |
| 2021-12-13 | 21.26 | $29.69 | 568606 |
| 2021-12-10 | 21.44 | $30.07 | 443909 |
| 2021-12-09 | 21.87 | $29.98 | 589848 |
| 2021-12-08 | 22.30 | $29.84 | 803800 |
| 2021-12-07 | 22.80 | $29.92 | 728500 |
| 2021-12-06 | 23.39 | $30.46 | 865300 |
| 2021-12-03 | 24.28 | $29.81 | 598748 |
| 2021-12-02 | 24.58 | $29.83 | 569613 |
| 2021-12-01 | 24.76 | $28.72 | 623229 |
| 2021-11-30 | 24.96 | $29.11 | 628406 |
| 2021-11-29 | 24.79 | $29.33 | 585319 |
| 2021-11-26 | 24.73 | $29.17 | 463300 |
| 2021-11-24 | 24.53 | $30.28 | 400500 |
| 2021-11-23 | 24.87 | $30.47 | 593635 |
| 2021-11-22 | 25.48 | $30.59 | 968717 |
| 2021-11-19 | 26.12 | $29.85 | 1.3M |
| 2021-11-18 | 26.17 | $31.48 | 396112 |
| 2021-11-17 | 27.50 | $31.73 | 342600 |
| 2021-11-16 | 28.89 | $31.83 | 332428 |
| 2021-11-15 | 30.36 | $32.27 | 337836 |
| 2021-11-12 | 30.32 | $31.99 | 231400 |
| 2021-11-11 | 30.28 | $32.51 | 255806 |
| 2021-11-10 | 30.07 | $32.17 | 294100 |
| 2021-11-09 | 30.07 | $32.02 | 302436 |
| 2021-11-08 | 30.19 | $32.18 | 274000 |
| 2021-11-05 | 30.08 | $32.12 | 333700 |
| 2021-11-04 | 30.05 | $31.15 | 431225 |
| 2021-11-03 | 30.09 | $32.03 | 431019 |
| 2021-11-02 | 30.15 | $31.16 | 429532 |
| 2021-11-01 | 30.55 | $31.12 | 469625 |
| 2021-10-29 | 31.14 | $29.89 | 485236 |
| 2021-10-28 | 32.52 | $29.85 | 452100 |
| 2021-10-27 | 34.04 | $29.14 | 453100 |
| 2021-10-26 | 35.63 | $30.88 | 428400 |
| 2021-10-25 | 35.90 | $31.18 | 452432 |
| 2021-10-22 | 35.88 | $31.07 | 334600 |
| 2021-10-21 | 35.88 | $31.05 | 509300 |
| 2021-10-20 | 36.00 | $31.17 | 842208 |
| 2021-10-19 | 36.12 | $30.16 | 247801 |
| 2021-10-18 | 36.59 | $30.31 | 260748 |
| 2021-10-15 | 36.85 | $30.43 | 488726 |
| 2021-10-14 | 37.01 | $30.56 | 271227 |
| 2021-10-13 | 37.41 | $30.31 | 251902 |
| 2021-10-12 | 37.97 | $30.49 | 196814 |
| 2021-10-11 | 38.34 | $30.32 | 151019 |
| 2021-10-08 | 38.45 | $30.71 | 197423 |
| 2021-10-07 | 38.21 | $30.89 | 372748 |
| 2021-10-06 | 37.96 | $30.32 | 369800 |
| 2021-10-05 | 37.96 | $30.14 | 407900 |
| 2021-10-04 | 37.52 | $30.30 | 298800 |
| 2021-10-01 | 36.96 | $30.18 | 447207 |
| 2021-09-30 | 36.42 | $29.56 | 406000 |
| 2021-09-29 | 35.89 | $30.01 | 451426 |
| 2021-09-28 | 35.42 | $29.72 | 353918 |
| 2021-09-27 | 34.89 | $30.22 | 446700 |
| 2021-09-24 | 34.50 | $29.06 | 419900 |
| 2021-09-23 | 34.60 | $28.74 | 429400 |
| 2021-09-22 | 34.89 | $27.78 | 442400 |
| 2021-09-21 | 35.58 | $27.38 | 492829 |
| 2021-09-20 | 36.42 | $27.72 | 491711 |
| 2021-09-17 | 37.31 | $28.61 | 2.1M |
| 2021-09-16 | 37.35 | $28.24 | 503900 |
| 2021-09-15 | 37.70 | $28.11 | 404510 |
| 2021-09-14 | 38.11 | $27.61 | 442500 |
| 2021-09-13 | 38.60 | $28.27 | 500104 |
| 2021-09-10 | 39.11 | $27.46 | 348200 |
| 2021-09-09 | 39.80 | $27.86 | 322000 |
| 2021-09-08 | 40.30 | $27.79 | 321911 |
| 2021-09-07 | 40.82 | $28.14 | 346639 |
| 2021-09-03 | 41.05 | $28.27 | 306519 |
| 2021-09-02 | 41.46 | $28.23 | 421013 |
| 2021-09-01 | 41.81 | $28.70 | 224300 |
| 2021-08-31 | 42.05 | $29.05 | 237034 |
| 2021-08-30 | 42.10 | $28.71 | 272100 |
| 2021-08-27 | 42.14 | $29.43 | 305913 |
| 2021-08-26 | 42.19 | $28.49 | 246100 |
| 2021-08-25 | 42.35 | $28.93 | 289500 |
| 2021-08-24 | 42.24 | $28.88 | 203706 |
| 2021-08-23 | 42.24 | $28.90 | 199529 |
| 2021-08-20 | 42.21 | $28.74 | 339200 |
| 2021-08-19 | 42.26 | $28.07 | 288201 |
| 2021-08-18 | 42.42 | $28.45 | 291536 |
| 2021-08-17 | 42.21 | $28.74 | 220400 |
| 2021-08-16 | 41.99 | $29.07 | 233236 |
| 2021-08-13 | 41.65 | $29.11 | 181323 |
| 2021-08-12 | 41.02 | $29.42 | 275746 |
| 2021-08-11 | 40.30 | $29.52 | 307300 |
| 2021-08-10 | 39.56 | $29.10 | 283717 |
| 2021-08-09 | 38.79 | $28.84 | 249419 |
| 2021-08-06 | 37.96 | $29.14 | 329100 |
| 2021-08-05 | 37.08 | $28.18 | 306100 |
| 2021-08-04 | 36.32 | $27.41 | 294521 |
| 2021-08-03 | 35.58 | $27.82 | 457900 |
| 2021-08-02 | 34.79 | $27.11 | 421900 |
| 2021-07-30 | 33.95 | $27.22 | 396100 |
| 2021-07-29 | 33.11 | $27.49 | 244546 |
| 2021-07-28 | 32.17 | $27.35 | 339348 |
| 2021-07-27 | 31.19 | $27.02 | 369900 |
| 2021-07-26 | 30.21 | $27.01 | 350300 |
| 2021-07-23 | 28.88 | $26.66 | 259645 |
| 2021-07-22 | 27.50 | $26.39 | 286900 |
| 2021-07-21 | 26.05 | $27.22 | 251400 |
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