Is USA Compression Partners, LP (USAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our USA Compression Partners, LP (USAC) research center and poll results.
NYSE : USAC
USA Compression Partners, LP — Technical Indicators
$26.72 USD
-$0.15 (-0.56%)
- Volume
- 25.57K
- Average Volume
- 225.94K
- Market Capitalization
- $3.23B
- P/E Ratio
- 27.27
- Dividend Yield
- 7.86%
- Price Target
- $30.00
- Year High
- $30.55
- Year Low
- $21.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.07
- Current Ratio
- $1.55
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.50
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.01
Average
21.91
Maximum
28.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 26.50 | $26.72 | 24708 |
| 2026-07-22 | 26.41 | $26.87 | 140900 |
| 2026-07-21 | 26.38 | $26.97 | 123300 |
| 2026-07-20 | 26.31 | $26.76 | 201223 |
| 2026-07-17 | 26.22 | $26.09 | 191752 |
| 2026-07-16 | 26.20 | $26.91 | 74302 |
| 2026-07-15 | 26.14 | $26.60 | 233424 |
| 2026-07-14 | 26.11 | $27.10 | 205400 |
| 2026-07-13 | 26.09 | $26.89 | 295800 |
| 2026-07-10 | 26.16 | $26.48 | 54121 |
| 2026-07-09 | 26.22 | $26.50 | 114781 |
| 2026-07-08 | 26.28 | $27.02 | 359631 |
| 2026-07-07 | 26.32 | $26.06 | 122300 |
| 2026-07-06 | 26.41 | $25.51 | 164700 |
| 2026-07-02 | 26.57 | $26.36 | 168100 |
| 2026-07-01 | 26.64 | $26.10 | 193300 |
| 2026-06-30 | 26.76 | $26.39 | 67400 |
| 2026-06-29 | 26.84 | $26.03 | 86308 |
| 2026-06-26 | 26.91 | $26.34 | 108730 |
| 2026-06-25 | 27.03 | $26.39 | 174200 |
| 2026-06-24 | 27.16 | $24.81 | 367317 |
| 2026-06-23 | 27.37 | $26.26 | 153295 |
| 2026-06-22 | 27.51 | $25.56 | 331955 |
| 2026-06-18 | 27.71 | $25.06 | 1.7M |
| 2026-06-17 | 27.94 | $25.53 | 404614 |
| 2026-06-16 | 28.18 | $25.75 | 357026 |
| 2026-06-15 | 28.40 | $26.04 | 403100 |
| 2026-06-12 | 28.58 | $26.73 | 801900 |
| 2026-06-11 | 28.72 | $28.29 | 108700 |
| 2026-06-10 | 28.74 | $27.71 | 98600 |
| 2026-06-09 | 28.82 | $27.66 | 133057 |
| 2026-06-08 | 28.81 | $27.84 | 60119 |
| 2026-06-05 | 28.82 | $27.85 | 111200 |
| 2026-06-04 | 28.81 | $28.62 | 110032 |
| 2026-06-03 | 28.73 | $27.90 | 142600 |
| 2026-06-02 | 28.70 | $28.48 | 183300 |
| 2026-06-01 | 28.62 | $27.85 | 278400 |
| 2026-05-29 | 28.62 | $27.53 | 262600 |
| 2026-05-28 | 28.62 | $28.72 | 203294 |
| 2026-05-27 | 28.54 | $28.99 | 265238 |
| 2026-05-26 | 28.45 | $29.09 | 249557 |
| 2026-05-22 | 28.33 | $29.09 | 208825 |
| 2026-05-21 | 28.25 | $29.45 | 132700 |
| 2026-05-20 | 28.15 | $29.66 | 169633 |
| 2026-05-19 | 28.01 | $30.30 | 161339 |
| 2026-05-18 | 27.82 | $30.19 | 203411 |
| 2026-05-15 | 27.62 | $29.67 | 224218 |
| 2026-05-14 | 27.47 | $29.51 | 255132 |
| 2026-05-13 | 27.33 | $28.71 | 135551 |
| 2026-05-12 | 27.23 | $29.22 | 253062 |
| 2026-05-11 | 27.12 | $27.43 | 220107 |
| 2026-05-08 | 27.13 | $28.14 | 492000 |
| 2026-05-07 | 27.10 | $27.61 | 222300 |
| 2026-05-06 | 27.10 | $27.00 | 171200 |
| 2026-05-05 | 27.17 | $27.35 | 107393 |
| 2026-05-04 | 27.18 | $26.95 | 191312 |
| 2026-05-01 | 27.21 | $27.75 | 134316 |
| 2026-04-30 | 27.20 | $27.47 | 214419 |
| 2026-04-29 | 27.21 | $27.19 | 114900 |
| 2026-04-28 | 27.21 | $27.18 | 157805 |
| 2026-04-27 | 27.21 | $26.78 | 108600 |
| 2026-04-24 | 27.28 | $27.52 | 179300 |
| 2026-04-23 | 27.33 | $27.43 | 124506 |
| 2026-04-22 | 27.37 | $26.86 | 190820 |
| 2026-04-21 | 27.45 | $26.45 | 137614 |
| 2026-04-20 | 27.52 | $26.25 | 314236 |
| 2026-04-17 | 27.65 | $26.53 | 161314 |
| 2026-04-16 | 27.75 | $26.72 | 219200 |
| 2026-04-15 | 27.82 | $26.84 | 75629 |
| 2026-04-14 | 27.90 | $27.00 | 257927 |
| 2026-04-13 | 27.95 | $27.53 | 159200 |
| 2026-04-10 | 27.95 | $27.57 | 48500 |
| 2026-04-09 | 27.94 | $27.69 | 232209 |
| 2026-04-08 | 27.93 | $28.25 | 148500 |
| 2026-04-07 | 27.89 | $27.68 | 128529 |
| 2026-04-06 | 27.88 | $27.46 | 114807 |
| 2026-04-02 | 27.90 | $27.62 | 76823 |
| 2026-04-01 | 27.90 | $27.67 | 188100 |
| 2026-03-31 | 27.91 | $27.12 | 170944 |
| 2026-03-30 | 27.92 | $27.29 | 154066 |
| 2026-03-27 | 27.95 | $28.17 | 235506 |
| 2026-03-26 | 27.90 | $28.46 | 330863 |
| 2026-03-25 | 27.86 | $28.23 | 99938 |
| 2026-03-24 | 27.83 | $28.45 | 112440 |
| 2026-03-23 | 27.75 | $27.96 | 330962 |
| 2026-03-20 | 27.70 | $28.66 | 1.3M |
| 2026-03-19 | 27.61 | $28.53 | 251400 |
| 2026-03-18 | 27.52 | $28.25 | 161846 |
| 2026-03-17 | 27.44 | $28.41 | 185500 |
| 2026-03-16 | 27.32 | $27.99 | 163100 |
| 2026-03-13 | 27.25 | $27.63 | 243600 |
| 2026-03-12 | 27.19 | $27.25 | 216826 |
| 2026-03-11 | 27.17 | $27.45 | 140800 |
| 2026-03-10 | 27.13 | $27.53 | 447900 |
| 2026-03-09 | 27.09 | $27.48 | 288600 |
| 2026-03-06 | 27.03 | $27.81 | 219000 |
| 2026-03-05 | 26.95 | $27.75 | 155447 |
| 2026-03-04 | 26.85 | $27.71 | 145467 |
| 2026-03-03 | 26.75 | $27.43 | 245624 |
| 2026-03-02 | 26.64 | $27.75 | 175782 |
| 2026-02-27 | 26.54 | $27.32 | 186800 |
| 2026-02-26 | 26.47 | $27.60 | 134087 |
| 2026-02-25 | 26.35 | $27.57 | 284932 |
| 2026-02-24 | 26.23 | $26.94 | 147023 |
| 2026-02-23 | 26.13 | $26.94 | 185419 |
| 2026-02-20 | 26.04 | $26.77 | 206800 |
| 2026-02-19 | 25.96 | $26.90 | 208100 |
| 2026-02-18 | 25.87 | $26.56 | 166577 |
| 2026-02-17 | 25.79 | $25.93 | 264100 |
| 2026-02-13 | 25.78 | $26.60 | 123006 |
| 2026-02-12 | 25.74 | $26.42 | 198900 |
| 2026-02-11 | 25.68 | $27.03 | 142200 |
| 2026-02-10 | 25.60 | $26.58 | 229500 |
| 2026-02-09 | 25.53 | $26.72 | 442284 |
| 2026-02-06 | 25.45 | $26.35 | 203000 |
| 2026-02-05 | 25.36 | $26.15 | 264815 |
| 2026-02-04 | 25.25 | $25.81 | 130400 |
| 2026-02-03 | 25.15 | $25.53 | 103318 |
| 2026-02-02 | 25.08 | $25.31 | 229737 |
| 2026-01-30 | 25.00 | $25.86 | 172400 |
| 2026-01-29 | 24.86 | $25.80 | 335641 |
| 2026-01-28 | 24.72 | $25.24 | 179100 |
| 2026-01-27 | 24.60 | $25.20 | 366346 |
| 2026-01-26 | 24.48 | $24.92 | 266236 |
| 2026-01-23 | 24.39 | $25.15 | 271000 |
| 2026-01-22 | 24.29 | $25.18 | 193958 |
| 2026-01-21 | 24.17 | $25.13 | 151927 |
| 2026-01-20 | 24.05 | $24.97 | 319046 |
| 2026-01-16 | 23.98 | $25.63 | 166201 |
| 2026-01-15 | 23.88 | $25.73 | 271949 |
| 2026-01-14 | 23.77 | $25.34 | 208541 |
| 2026-01-13 | 23.70 | $25.48 | 172425 |
| 2026-01-12 | 23.64 | $25.12 | 160900 |
| 2026-01-09 | 23.61 | $25.04 | 273700 |
| 2026-01-08 | 23.57 | $24.68 | 161442 |
| 2026-01-07 | 23.54 | $23.95 | 250169 |
| 2026-01-06 | 23.56 | $23.80 | 424374 |
| 2026-01-05 | 23.58 | $24.02 | 182543 |
| 2026-01-02 | 23.60 | $23.79 | 222800 |
| 2025-12-31 | 23.65 | $23.00 | 420875 |
| 2025-12-30 | 23.73 | $23.10 | 222627 |
| 2025-12-29 | 23.84 | $22.73 | 296340 |
| 2025-12-26 | 23.97 | $22.90 | 263917 |
| 2025-12-24 | 24.08 | $23.11 | 197600 |
| 2025-12-23 | 24.15 | $23.04 | 401100 |
| 2025-12-22 | 24.19 | $22.93 | 391387 |
| 2025-12-19 | 24.23 | $22.65 | 758900 |
| 2025-12-18 | 24.28 | $23.56 | 158500 |
| 2025-12-17 | 24.28 | $23.67 | 161301 |
| 2025-12-16 | 24.27 | $23.51 | 283800 |
| 2025-12-15 | 24.26 | $23.89 | 310004 |
| 2025-12-12 | 24.26 | $24.26 | 184846 |
| 2025-12-11 | 24.22 | $24.60 | 184600 |
| 2025-12-10 | 24.15 | $24.14 | 189930 |
| 2025-12-09 | 24.14 | $24.20 | 104940 |
| 2025-12-08 | 24.10 | $24.21 | 137481 |
| 2025-12-05 | 24.08 | $24.27 | 284293 |
| 2025-12-04 | 24.07 | $24.48 | 243906 |
| 2025-12-03 | 24.02 | $24.80 | 279434 |
| 2025-12-02 | 23.88 | $24.62 | 192200 |
| 2025-12-01 | 23.76 | $25.27 | 453736 |
| 2025-11-28 | 23.60 | $25.25 | 177500 |
| 2025-11-26 | 23.45 | $25.17 | 412100 |
| 2025-11-25 | 23.29 | $24.55 | 169110 |
| 2025-11-24 | 23.18 | $23.77 | 164917 |
| 2025-11-21 | 23.11 | $23.64 | 228400 |
| 2025-11-20 | 23.08 | $23.69 | 221800 |
| 2025-11-19 | 23.03 | $23.62 | 135500 |
| 2025-11-18 | 23.02 | $23.43 | 124225 |
| 2025-11-17 | 23.01 | $23.35 | 134839 |
| 2025-11-14 | 23.02 | $23.83 | 133800 |
| 2025-11-13 | 22.98 | $23.51 | 299046 |
| 2025-11-12 | 22.94 | $23.13 | 497615 |
| 2025-11-11 | 22.93 | $24.00 | 202348 |
| 2025-11-10 | 22.87 | $23.45 | 431040 |
| 2025-11-07 | 22.84 | $23.75 | 277211 |
| 2025-11-06 | 22.78 | $24.13 | 369340 |
| 2025-11-05 | 22.74 | $23.44 | 421700 |
| 2025-11-04 | 22.76 | $21.99 | 273201 |
| 2025-11-03 | 22.85 | $22.27 | 922800 |
| 2025-10-31 | 22.91 | $22.07 | 128800 |
| 2025-10-30 | 22.97 | $22.14 | 247200 |
| 2025-10-29 | 23.04 | $22.06 | 215400 |
| 2025-10-28 | 23.13 | $22.25 | 339804 |
| 2025-10-27 | 23.22 | $22.41 | 199103 |
| 2025-10-24 | 23.30 | $23.03 | 337000 |
| 2025-10-23 | 23.36 | $22.68 | 500200 |
| 2025-10-22 | 23.43 | $23.42 | 151700 |
| 2025-10-21 | 23.45 | $23.35 | 94322 |
| 2025-10-20 | 23.44 | $23.41 | 193041 |
| 2025-10-17 | 23.41 | $23.08 | 132226 |
| 2025-10-16 | 23.43 | $22.65 | 209000 |
| 2025-10-15 | 23.51 | $23.00 | 158214 |
| 2025-10-14 | 23.59 | $22.84 | 284354 |
| 2025-10-13 | 23.66 | $22.83 | 205400 |
| 2025-10-10 | 23.72 | $22.50 | 230970 |
| 2025-10-09 | 23.80 | $23.38 | 115000 |
| 2025-10-08 | 23.82 | $23.76 | 100100 |
| 2025-10-07 | 23.79 | $23.82 | 175400 |
| 2025-10-06 | 23.76 | $23.42 | 143046 |
| 2025-10-03 | 23.74 | $23.34 | 93100 |
| 2025-10-02 | 23.75 | $23.58 | 87515 |
| 2025-10-01 | 23.76 | $23.86 | 94379 |
| 2025-09-30 | 23.75 | $24.00 | 169439 |
| 2025-09-29 | 23.75 | $24.14 | 103144 |
| 2025-09-26 | 23.74 | $24.22 | 115800 |
| 2025-09-25 | 23.74 | $24.01 | 115837 |
| 2025-09-24 | 23.74 | $23.77 | 155821 |
| 2025-09-23 | 23.75 | $23.27 | 212100 |
| 2025-09-22 | 23.79 | $22.79 | 259446 |
| 2025-09-19 | 23.87 | $23.44 | 1.6M |
| 2025-09-18 | 23.91 | $24.31 | 358029 |
| 2025-09-17 | 23.91 | $24.44 | 360700 |
| 2025-09-16 | 23.90 | $24.27 | 273825 |
| 2025-09-15 | 23.90 | $24.00 | 503219 |
| 2025-09-12 | 23.91 | $24.13 | 600008 |
| 2025-09-11 | 23.92 | $23.81 | 263805 |
| 2025-09-10 | 23.96 | $23.14 | 293400 |
| 2025-09-09 | 24.02 | $23.25 | 199036 |
| 2025-09-08 | 24.04 | $23.12 | 237600 |
| 2025-09-05 | 24.10 | $23.46 | 152739 |
| 2025-09-04 | 24.11 | $23.79 | 196935 |
| 2025-09-03 | 24.11 | $23.73 | 158500 |
| 2025-09-02 | 24.09 | $23.88 | 125500 |
| 2025-08-29 | 24.07 | $24.06 | 274900 |
| 2025-08-28 | 24.02 | $24.15 | 80410 |
| 2025-08-27 | 24.01 | $24.04 | 104000 |
| 2025-08-26 | 24.01 | $23.96 | 117130 |
| 2025-08-25 | 24.02 | $24.06 | 91100 |
| 2025-08-22 | 24.01 | $24.40 | 116500 |
| 2025-08-21 | 24.02 | $24.27 | 97587 |
| 2025-08-20 | 24.05 | $24.23 | 76219 |
| 2025-08-19 | 24.07 | $24.24 | 61515 |
| 2025-08-18 | 24.06 | $24.27 | 126921 |
| 2025-08-15 | 24.05 | $24.22 | 62200 |
| 2025-08-14 | 24.05 | $24.33 | 96900 |
| 2025-08-13 | 24.04 | $24.58 | 132347 |
| 2025-08-12 | 24.02 | $24.36 | 197749 |
| 2025-08-11 | 24.02 | $23.69 | 178182 |
| 2025-08-08 | 24.07 | $24.35 | 297600 |
| 2025-08-07 | 24.09 | $23.49 | 233300 |
| 2025-08-06 | 24.14 | $23.84 | 153100 |
| 2025-08-05 | 24.18 | $23.38 | 128300 |
| 2025-08-04 | 24.25 | $23.38 | 232300 |
| 2025-08-01 | 24.31 | $23.18 | 194406 |
| 2025-07-31 | 24.40 | $23.85 | 117500 |
| 2025-07-30 | 24.45 | $24.07 | 123832 |
| 2025-07-29 | 24.47 | $24.17 | 163206 |
| 2025-07-28 | 24.48 | $23.97 | 192380 |
| 2025-07-25 | 24.50 | $24.56 | 393156 |
| 2025-07-24 | 24.50 | $24.83 | 133066 |
| 2025-07-23 | 24.46 | $24.56 | 102985 |
| 2025-07-22 | 24.46 | $24.17 | 94325 |
| 2025-07-21 | 24.48 | $23.99 | 136922 |
| 2025-07-18 | 24.53 | $24.24 | 123242 |
| 2025-07-17 | 24.58 | $24.16 | 89914 |
| 2025-07-16 | 24.62 | $24.12 | 113638 |
| 2025-07-15 | 24.67 | $24.42 | 131500 |
| 2025-07-14 | 24.71 | $24.72 | 512939 |
| 2025-07-11 | 24.73 | $24.69 | 97136 |
| 2025-07-10 | 24.76 | $24.59 | 133300 |
| 2025-07-09 | 24.80 | $24.64 | 54400 |
| 2025-07-08 | 24.85 | $24.78 | 137246 |
| 2025-07-07 | 24.91 | $24.50 | 138616 |
| 2025-07-03 | 24.97 | $24.95 | 61400 |
| 2025-07-02 | 25.02 | $24.93 | 136000 |
| 2025-07-01 | 25.09 | $24.42 | 165100 |
| 2025-06-30 | 25.13 | $24.31 | 153800 |
| 2025-06-27 | 25.17 | $24.40 | 185746 |
| 2025-06-26 | 25.22 | $24.48 | 194200 |
| 2025-06-25 | 25.29 | $24.04 | 244739 |
| 2025-06-24 | 25.37 | $24.58 | 149344 |
| 2025-06-23 | 25.39 | $24.65 | 208896 |
| 2025-06-20 | 25.40 | $24.91 | 1.6M |
| 2025-06-18 | 25.38 | $25.29 | 483716 |
| 2025-06-17 | 25.36 | $25.07 | 351500 |
| 2025-06-16 | 25.32 | $24.95 | 324053 |
| 2025-06-13 | 25.28 | $25.23 | 245790 |
| 2025-06-12 | 25.23 | $25.27 | 174200 |
| 2025-06-11 | 25.19 | $25.21 | 382428 |
| 2025-06-10 | 25.16 | $25.33 | 129500 |
| 2025-06-09 | 25.09 | $25.67 | 202826 |
| 2025-06-06 | 25.02 | $25.97 | 146700 |
| 2025-06-05 | 24.90 | $25.69 | 164643 |
| 2025-06-04 | 24.77 | $25.95 | 245700 |
| 2025-06-03 | 24.63 | $26.31 | 311900 |
| 2025-06-02 | 24.53 | $25.24 | 742600 |
| 2025-05-30 | 24.51 | $25.20 | 1.4M |
| 2025-05-29 | 24.48 | $25.41 | 209417 |
| 2025-05-28 | 24.43 | $25.76 | 154700 |
| 2025-05-27 | 24.39 | $25.75 | 154300 |
| 2025-05-23 | 24.36 | $25.01 | 194100 |
| 2025-05-22 | 24.37 | $24.70 | 160700 |
| 2025-05-21 | 24.41 | $24.66 | 173549 |
| 2025-05-20 | 24.44 | $24.87 | 178200 |
| 2025-05-19 | 24.46 | $24.24 | 181828 |
| 2025-05-16 | 24.48 | $24.06 | 158600 |
| 2025-05-15 | 24.54 | $24.20 | 142300 |
| 2025-05-14 | 24.57 | $24.48 | 89000 |
| 2025-05-13 | 24.60 | $24.60 | 164500 |
| 2025-05-12 | 24.59 | $24.08 | 207300 |
| 2025-05-09 | 24.57 | $24.19 | 484803 |
| 2025-05-08 | 24.51 | $23.55 | 610540 |
| 2025-05-07 | 24.54 | $23.11 | 225702 |
| 2025-05-06 | 24.49 | $23.16 | 257500 |
| 2025-05-05 | 24.49 | $24.30 | 124430 |
| 2025-05-02 | 24.45 | $24.96 | 63000 |
| 2025-05-01 | 24.50 | $24.42 | 113602 |
| 2025-04-30 | 24.66 | $24.40 | 82200 |
| 2025-04-29 | 24.80 | $25.00 | 117500 |
| 2025-04-28 | 24.90 | $25.15 | 105424 |
| 2025-04-25 | 24.99 | $25.26 | 170902 |
| 2025-04-24 | 25.08 | $25.58 | 104603 |
| 2025-04-23 | 25.15 | $25.10 | 125503 |
| 2025-04-22 | 25.28 | $25.27 | 183536 |
| 2025-04-21 | 25.40 | $24.72 | 186532 |
| 2025-04-17 | 25.52 | $25.22 | 154200 |
| 2025-04-16 | 25.63 | $24.91 | 87947 |
| 2025-04-15 | 25.76 | $24.93 | 196612 |
| 2025-04-14 | 25.87 | $24.42 | 155000 |
| 2025-04-11 | 26.00 | $23.72 | 166200 |
| 2025-04-10 | 26.13 | $22.94 | 300400 |
| 2025-04-09 | 26.25 | $24.13 | 696323 |
| 2025-04-08 | 26.31 | $22.12 | 434100 |
| 2025-04-07 | 26.47 | $23.19 | 449253 |
| 2025-04-04 | 26.57 | $23.60 | 575370 |
| 2025-04-03 | 26.66 | $25.84 | 313245 |
| 2025-04-02 | 26.61 | $27.69 | 82700 |
| 2025-04-01 | 26.49 | $27.19 | 97300 |
| 2025-03-31 | 26.42 | $26.98 | 105543 |
| 2025-03-28 | 26.39 | $27.00 | 84423 |
| 2025-03-27 | 26.39 | $27.03 | 139900 |
| 2025-03-26 | 26.40 | $26.90 | 180115 |
| 2025-03-25 | 26.43 | $27.74 | 80349 |
| 2025-03-24 | 26.41 | $27.63 | 96601 |
| 2025-03-21 | 26.41 | $27.13 | 1.9M |
| 2025-03-20 | 26.45 | $27.46 | 190049 |
| 2025-03-19 | 26.51 | $27.63 | 233500 |
| 2025-03-18 | 26.56 | $27.12 | 182900 |
| 2025-03-17 | 26.63 | $26.88 | 315700 |
| 2025-03-14 | 26.70 | $26.39 | 562468 |
| 2025-03-13 | 26.80 | $25.44 | 295334 |
| 2025-03-12 | 26.87 | $25.31 | 226605 |
| 2025-03-11 | 27.02 | $25.27 | 279606 |
| 2025-03-10 | 27.22 | $25.10 | 231500 |
| 2025-03-07 | 27.41 | $25.40 | 310948 |
| 2025-03-06 | 27.55 | $24.92 | 349200 |
| 2025-03-05 | 27.72 | $25.36 | 549402 |
| 2025-03-04 | 27.86 | $25.69 | 384146 |
| 2025-03-03 | 27.95 | $26.47 | 485600 |
| 2025-02-28 | 27.96 | $27.02 | 590900 |
| 2025-02-27 | 28.00 | $27.10 | 601915 |
| 2025-02-26 | 27.92 | $27.48 | 457900 |
| 2025-02-25 | 27.81 | $27.32 | 373643 |
| 2025-02-24 | 27.66 | $27.74 | 439700 |
| 2025-02-21 | 27.58 | $27.95 | 230934 |
| 2025-02-20 | 27.46 | $28.57 | 241842 |
| 2025-02-19 | 27.32 | $28.59 | 279025 |
| 2025-02-18 | 27.20 | $28.50 | 197731 |
| 2025-02-14 | 27.07 | $28.39 | 187900 |
| 2025-02-13 | 26.93 | $28.34 | 451849 |
| 2025-02-12 | 26.77 | $26.97 | 702769 |
| 2025-02-11 | 26.68 | $28.26 | 711778 |
| 2025-02-10 | 26.48 | $29.24 | 1.7M |
| 2025-02-07 | 26.21 | $28.79 | 594993 |
| 2025-02-06 | 25.96 | $28.38 | 510800 |
| 2025-02-05 | 25.73 | $28.28 | 428141 |
| 2025-02-04 | 25.51 | $28.03 | 566106 |
| 2025-02-03 | 25.32 | $27.56 | 783800 |
| 2025-01-31 | 25.14 | $26.65 | 640039 |
| 2025-01-30 | 24.98 | $27.76 | 2.4M |
| 2025-01-29 | 24.75 | $25.58 | 323996 |
| 2025-01-28 | 24.61 | $25.22 | 385101 |
| 2025-01-27 | 24.50 | $24.37 | 645700 |
| 2025-01-24 | 24.43 | $26.20 | 441325 |
| 2025-01-23 | 24.25 | $25.59 | 353406 |
| 2025-01-22 | 24.05 | $25.75 | 229005 |
| 2025-01-21 | 23.86 | $26.23 | 294800 |
| 2025-01-17 | 23.66 | $25.82 | 295352 |
| 2025-01-16 | 23.49 | $25.54 | 285600 |
| 2025-01-15 | 23.34 | $25.19 | 286700 |
| 2025-01-14 | 23.22 | $25.16 | 271534 |
| 2025-01-13 | 23.12 | $24.28 | 158200 |
| 2025-01-10 | 23.08 | $23.83 | 138222 |
| 2025-01-08 | 23.04 | $23.78 | 157628 |
| 2025-01-07 | 22.99 | $23.75 | 93349 |
| 2025-01-06 | 22.94 | $23.89 | 122100 |
| 2025-01-03 | 22.91 | $24.23 | 662012 |
| 2025-01-02 | 22.86 | $23.90 | 660100 |
| 2024-12-31 | 22.86 | $23.56 | 133711 |
| 2024-12-30 | 22.88 | $23.16 | 346007 |
| 2024-12-27 | 22.92 | $22.67 | 354710 |
| 2024-12-26 | 22.98 | $23.04 | 183100 |
| 2024-12-24 | 23.02 | $23.06 | 61139 |
| 2024-12-23 | 23.05 | $22.54 | 437800 |
| 2024-12-20 | 23.11 | $21.54 | 945500 |
| 2024-12-19 | 23.23 | $22.07 | 368897 |
| 2024-12-18 | 23.31 | $22.13 | 223345 |
| 2024-12-17 | 23.38 | $22.41 | 1.2M |
| 2024-12-16 | 23.43 | $22.62 | 117612 |
| 2024-12-13 | 23.44 | $22.82 | 397571 |
| 2024-12-12 | 23.45 | $23.15 | 215600 |
| 2024-12-11 | 23.44 | $23.54 | 503100 |
| 2024-12-10 | 23.41 | $22.94 | 458918 |
| 2024-12-09 | 23.43 | $22.82 | 236844 |
| 2024-12-06 | 23.44 | $22.73 | 315815 |
| 2024-12-05 | 23.46 | $23.21 | 138935 |
| 2024-12-04 | 23.45 | $23.19 | 185234 |
| 2024-12-03 | 23.38 | $23.94 | 133048 |
| 2024-12-02 | 23.27 | $23.96 | 199442 |
| 2024-11-29 | 23.16 | $23.99 | 247800 |
| 2024-11-27 | 23.05 | $23.93 | 98500 |
| 2024-11-26 | 22.97 | $23.85 | 129400 |
| 2024-11-25 | 22.89 | $23.70 | 211630 |
| 2024-11-22 | 22.81 | $23.72 | 427932 |
| 2024-11-21 | 22.72 | $23.85 | 269800 |
| 2024-11-20 | 22.64 | $23.61 | 206201 |
| 2024-11-19 | 22.55 | $23.61 | 136622 |
| 2024-11-18 | 22.46 | $23.40 | 232715 |
| 2024-11-15 | 22.38 | $22.85 | 212019 |
| 2024-11-14 | 22.35 | $22.95 | 117116 |
| 2024-11-13 | 22.33 | $23.04 | 334362 |
| 2024-11-12 | 22.32 | $22.98 | 171100 |
| 2024-11-11 | 22.30 | $23.26 | 398600 |
| 2024-11-08 | 22.29 | $23.05 | 276555 |
| 2024-11-07 | 22.29 | $23.12 | 217746 |
| 2024-11-06 | 22.29 | $23.07 | 415703 |
| 2024-11-05 | 22.28 | $21.69 | 635508 |
| 2024-11-04 | 22.32 | $21.67 | 355900 |
| 2024-11-01 | 22.39 | $21.85 | 242500 |
| 2024-10-31 | 22.45 | $21.81 | 472217 |
| 2024-10-30 | 22.51 | $22.25 | 229007 |
| 2024-10-29 | 22.54 | $22.23 | 244400 |
| 2024-10-28 | 22.59 | $22.12 | 181901 |
| 2024-10-25 | 22.63 | $22.08 | 231735 |
| 2024-10-24 | 22.65 | $22.09 | 279201 |
| 2024-10-23 | 22.66 | $21.95 | 110200 |
| 2024-10-22 | 22.70 | $21.74 | 262315 |
| 2024-10-21 | 22.76 | $21.74 | 725311 |
| 2024-10-18 | 22.83 | $22.32 | 416873 |
| 2024-10-17 | 22.85 | $22.52 | 367725 |
| 2024-10-16 | 22.87 | $22.76 | 190130 |
| 2024-10-15 | 22.87 | $22.75 | 176300 |
| 2024-10-14 | 22.88 | $22.95 | 192600 |
| 2024-10-11 | 22.88 | $23.06 | 116908 |
| 2024-10-10 | 22.85 | $23.13 | 109047 |
| 2024-10-09 | 22.82 | $22.81 | 155100 |
| 2024-10-08 | 22.77 | $22.53 | 196426 |
| 2024-10-07 | 22.74 | $23.05 | 235500 |
| 2024-10-04 | 22.67 | $23.01 | 130200 |
| 2024-10-03 | 22.62 | $23.04 | 127601 |
| 2024-10-02 | 22.58 | $22.94 | 114112 |
| 2024-10-01 | 22.54 | $23.18 | 124755 |
| 2024-09-30 | 22.49 | $22.92 | 252248 |
| 2024-09-27 | 22.47 | $22.58 | 108224 |
| 2024-09-26 | 22.47 | $22.14 | 143547 |
| 2024-09-25 | 22.46 | $22.74 | 125025 |
| 2024-09-24 | 22.43 | $22.96 | 99673 |
| 2024-09-23 | 22.41 | $23.12 | 118524 |
| 2024-09-20 | 22.36 | $22.79 | 392816 |
| 2024-09-19 | 22.32 | $22.84 | 207400 |
| 2024-09-18 | 22.26 | $22.79 | 187838 |
| 2024-09-17 | 22.21 | $23.04 | 227745 |
| 2024-09-16 | 22.17 | $22.84 | 244243 |
| 2024-09-13 | 22.15 | $22.51 | 157100 |
| 2024-09-12 | 22.12 | $22.52 | 183621 |
| 2024-09-11 | 22.07 | $21.89 | 280400 |
| 2024-09-10 | 22.05 | $21.92 | 337539 |
| 2024-09-09 | 22.02 | $21.71 | 252514 |
| 2024-09-06 | 22.04 | $21.84 | 228004 |
| 2024-09-05 | 22.05 | $22.24 | 139808 |
| 2024-09-04 | 22.03 | $22.27 | 142700 |
| 2024-09-03 | 22.01 | $22.20 | 243444 |
| 2024-08-30 | 21.95 | $22.51 | 241275 |
| 2024-08-29 | 21.94 | $22.56 | 217639 |
| 2024-08-28 | 21.95 | $21.94 | 352634 |
| 2024-08-27 | 22.00 | $22.17 | 277837 |
| 2024-08-26 | 22.03 | $22.54 | 214197 |
| 2024-08-23 | 22.04 | $22.13 | 208225 |
| 2024-08-22 | 22.09 | $21.84 | 201324 |
| 2024-08-21 | 22.14 | $21.82 | 243002 |
| 2024-08-20 | 22.19 | $21.75 | 248400 |
| 2024-08-19 | 22.26 | $22.18 | 198940 |
| 2024-08-16 | 22.33 | $22.39 | 360601 |
| 2024-08-15 | 22.42 | $21.98 | 325604 |
| 2024-08-14 | 22.55 | $21.58 | 376746 |
| 2024-08-13 | 22.71 | $21.37 | 479800 |
| 2024-08-12 | 22.87 | $21.44 | 282600 |
| 2024-08-09 | 23.02 | $21.96 | 274300 |
| 2024-08-08 | 23.13 | $22.21 | 1.2M |
| 2024-08-07 | 23.22 | $21.83 | 652329 |
| 2024-08-06 | 23.31 | $21.80 | 746247 |
| 2024-08-05 | 23.40 | $21.09 | 745950 |
| 2024-08-02 | 23.53 | $22.23 | 569047 |
| 2024-08-01 | 23.60 | $22.74 | 460830 |
| 2024-07-31 | 23.66 | $22.94 | 313422 |
| 2024-07-30 | 23.70 | $22.84 | 362320 |
| 2024-07-29 | 23.74 | $22.68 | 177137 |
| 2024-07-26 | 23.79 | $23.05 | 267300 |
| 2024-07-25 | 23.83 | $22.92 | 231500 |
| 2024-07-24 | 23.88 | $22.86 | 394748 |
| 2024-07-23 | 23.93 | $23.13 | 403012 |
| 2024-07-22 | 23.98 | $23.53 | 325642 |
| 2024-07-19 | 23.99 | $24.27 | 294035 |
| 2024-07-18 | 23.98 | $24.62 | 236000 |
| 2024-07-17 | 23.95 | $24.62 | 392508 |
| 2024-07-16 | 23.92 | $24.66 | 307800 |
| 2024-07-15 | 23.87 | $24.40 | 545700 |
| 2024-07-12 | 23.83 | $24.12 | 247100 |
| 2024-07-11 | 23.80 | $23.98 | 285121 |
| 2024-07-10 | 23.79 | $23.72 | 195855 |
| 2024-07-09 | 23.80 | $23.67 | 1.1M |
| 2024-07-08 | 23.81 | $23.63 | 188700 |
| 2024-07-05 | 23.82 | $23.71 | 246400 |
| 2024-07-03 | 23.83 | $23.81 | 110700 |
| 2024-07-02 | 23.83 | $23.72 | 156000 |
| 2024-07-01 | 23.84 | $23.65 | 222776 |
| 2024-06-28 | 23.88 | $23.73 | 757125 |
| 2024-06-27 | 23.90 | $23.85 | 193405 |
| 2024-06-26 | 23.90 | $23.85 | 205102 |
| 2024-06-25 | 23.91 | $23.93 | 261400 |
| 2024-06-24 | 23.91 | $24.07 | 608900 |
| 2024-06-21 | 23.91 | $23.86 | 4.6M |
| 2024-06-20 | 23.92 | $23.90 | 753800 |
| 2024-06-18 | 23.94 | $24.12 | 793041 |
| 2024-06-17 | 23.98 | $24.07 | 676600 |
| 2024-06-14 | 23.99 | $23.53 | 799300 |
| 2024-06-13 | 24.03 | $23.59 | 334418 |
| 2024-06-12 | 24.07 | $23.54 | 274504 |
| 2024-06-11 | 24.11 | $23.79 | 262305 |
| 2024-06-10 | 24.12 | $24.00 | 547100 |
| 2024-06-07 | 24.15 | $23.85 | 168800 |
| 2024-06-06 | 24.21 | $23.86 | 136147 |
| 2024-06-05 | 24.27 | $23.97 | 127600 |
| 2024-06-04 | 24.32 | $23.72 | 254100 |
| 2024-06-03 | 24.35 | $23.95 | 226807 |
| 2024-05-31 | 24.37 | $24.50 | 125840 |
| 2024-05-30 | 24.37 | $24.11 | 127331 |
| 2024-05-29 | 24.36 | $23.88 | 127311 |
| 2024-05-28 | 24.38 | $24.04 | 192400 |
| 2024-05-24 | 24.41 | $23.86 | 186030 |
| 2024-05-23 | 24.45 | $23.97 | 282411 |
| 2024-05-22 | 24.50 | $24.20 | 485405 |
| 2024-05-21 | 24.52 | $24.34 | 235091 |
| 2024-05-20 | 24.55 | $24.83 | 483918 |
| 2024-05-17 | 24.55 | $24.27 | 344600 |
| 2024-05-16 | 24.58 | $24.35 | 375908 |
| 2024-05-15 | 24.62 | $24.36 | 372149 |
| 2024-05-14 | 24.65 | $24.35 | 344126 |
| 2024-05-13 | 24.68 | $23.99 | 397232 |
| 2024-05-10 | 24.73 | $24.52 | 238509 |
| 2024-05-09 | 24.78 | $25.07 | 241200 |
| 2024-05-08 | 24.83 | $25.18 | 609300 |
| 2024-05-07 | 24.86 | $24.94 | 481500 |
| 2024-05-06 | 24.93 | $24.20 | 453400 |
| 2024-05-03 | 25.04 | $24.35 | 302114 |
| 2024-05-02 | 25.14 | $24.52 | 240246 |
| 2024-05-01 | 25.31 | $24.02 | 326800 |
| 2024-04-30 | 25.52 | $24.23 | 138863 |
| 2024-04-29 | 25.71 | $24.70 | 122546 |
| 2024-04-26 | 25.82 | $24.64 | 243914 |
| 2024-04-25 | 25.92 | $24.85 | 219001 |
| 2024-04-24 | 26.01 | $24.75 | 157541 |
| 2024-04-23 | 26.14 | $24.94 | 201600 |
| 2024-04-22 | 26.25 | $24.80 | 303032 |
| 2024-04-19 | 26.38 | $24.78 | 316500 |
| 2024-04-18 | 26.54 | $25.15 | 324421 |
| 2024-04-17 | 26.69 | $24.97 | 317700 |
| 2024-04-16 | 26.83 | $25.00 | 930901 |
| 2024-04-15 | 26.95 | $25.08 | 207900 |
| 2024-04-12 | 27.07 | $25.49 | 318236 |
| 2024-04-11 | 27.16 | $25.94 | 314800 |
| 2024-04-10 | 27.24 | $25.91 | 170521 |
| 2024-04-09 | 27.31 | $26.20 | 182940 |
| 2024-04-08 | 27.37 | $26.44 | 216807 |
| 2024-04-05 | 27.39 | $26.48 | 431207 |
| 2024-04-04 | 27.39 | $27.88 | 213500 |
| 2024-04-03 | 27.34 | $28.24 | 277529 |
| 2024-04-02 | 27.22 | $27.88 | 172900 |
| 2024-04-01 | 27.10 | $26.96 | 173748 |
| 2024-03-28 | 27.00 | $26.67 | 305500 |
| 2024-03-27 | 26.92 | $26.66 | 123506 |
| 2024-03-26 | 26.81 | $27.24 | 134934 |
| 2024-03-25 | 26.67 | $27.22 | 98900 |
| 2024-03-22 | 26.53 | $27.39 | 123100 |
| 2024-03-21 | 26.39 | $28.01 | 92600 |
| 2024-03-20 | 26.20 | $28.17 | 356142 |
| 2024-03-19 | 26.02 | $27.68 | 199700 |
| 2024-03-18 | 25.86 | $27.43 | 256500 |
| 2024-03-15 | 25.69 | $27.55 | 1.5M |
| 2024-03-14 | 25.52 | $27.26 | 332909 |
| 2024-03-13 | 25.30 | $27.48 | 262400 |
| 2024-03-12 | 25.07 | $27.29 | 272700 |
| 2024-03-11 | 24.90 | $27.41 | 382010 |
| 2024-03-08 | 24.74 | $26.82 | 340500 |
| 2024-03-07 | 24.62 | $26.59 | 296240 |
| 2024-03-06 | 24.51 | $26.87 | 291700 |
| 2024-03-05 | 24.41 | $25.82 | 123838 |
| 2024-03-04 | 24.37 | $25.43 | 162000 |
| 2024-03-01 | 24.37 | $25.04 | 158137 |
| 2024-02-29 | 24.40 | $24.97 | 212014 |
| 2024-02-28 | 24.40 | $24.56 | 219200 |
| 2024-02-27 | 24.45 | $24.45 | 234448 |
| 2024-02-26 | 24.53 | $24.40 | 123400 |
| 2024-02-23 | 24.62 | $24.50 | 140200 |
| 2024-02-22 | 24.71 | $24.34 | 140500 |
| 2024-02-21 | 24.80 | $24.47 | 318100 |
| 2024-02-20 | 24.86 | $24.48 | 384500 |
| 2024-02-16 | 24.93 | $24.13 | 233700 |
| 2024-02-15 | 24.96 | $24.15 | 239000 |
| 2024-02-14 | 25.01 | $22.74 | 251407 |
| 2024-02-13 | 25.12 | $22.97 | 812710 |
| 2024-02-12 | 25.20 | $23.89 | 317347 |
| 2024-02-09 | 25.20 | $24.16 | 199200 |
| 2024-02-08 | 25.18 | $24.50 | 5.2M |
| 2024-02-07 | 25.15 | $24.41 | 363800 |
| 2024-02-06 | 25.16 | $24.84 | 659068 |
| 2024-02-05 | 25.15 | $25.02 | 325803 |
| 2024-02-02 | 25.13 | $25.33 | 716700 |
| 2024-02-01 | 25.08 | $25.61 | 467503 |
| 2024-01-31 | 25.01 | $24.95 | 566744 |
| 2024-01-30 | 24.98 | $25.66 | 265800 |
| 2024-01-29 | 24.84 | $26.09 | 534301 |
| 2024-01-26 | 24.73 | $26.19 | 387889 |
| 2024-01-25 | 24.62 | $26.30 | 612500 |
| 2024-01-24 | 24.49 | $26.01 | 1.1M |
| 2024-01-23 | 24.39 | $25.68 | 488400 |
| 2024-01-22 | 24.35 | $25.92 | 573436 |
| 2024-01-19 | 24.29 | $24.72 | 278264 |
| 2024-01-18 | 24.29 | $25.16 | 467028 |
| 2024-01-17 | 24.25 | $24.93 | 378300 |
| 2024-01-16 | 24.23 | $24.54 | 480500 |
| 2024-01-12 | 24.21 | $23.91 | 375823 |
| 2024-01-11 | 24.18 | $23.79 | 924100 |
| 2024-01-10 | 24.15 | $24.03 | 148543 |
| 2024-01-09 | 24.12 | $24.59 | 203733 |
| 2024-01-08 | 24.08 | $24.56 | 104400 |
| 2024-01-05 | 24.03 | $24.57 | 172448 |
| 2024-01-04 | 23.95 | $24.43 | 267800 |
| 2024-01-03 | 23.90 | $24.25 | 113731 |
| 2024-01-02 | 23.88 | $24.22 | 356840 |
| 2023-12-29 | 23.86 | $22.83 | 305846 |
| 2023-12-28 | 23.91 | $24.01 | 2.2M |
| 2023-12-27 | 23.90 | $23.87 | 123929 |
| 2023-12-26 | 23.88 | $23.74 | 471641 |
| 2023-12-22 | 23.91 | $24.09 | 424443 |
| 2023-12-21 | 23.91 | $24.76 | 1.3M |
| 2023-12-20 | 23.89 | $24.87 | 1.2M |
| 2023-12-19 | 23.87 | $24.70 | 240919 |
| 2023-12-18 | 23.91 | $24.23 | 834779 |
| 2023-12-15 | 23.99 | $24.65 | 11.5M |
| 2023-12-14 | 24.03 | $24.16 | 714413 |
| 2023-12-13 | 24.14 | $23.30 | 865137 |
| 2023-12-12 | 24.29 | $23.06 | 710744 |
| 2023-12-11 | 24.45 | $23.48 | 795452 |
| 2023-12-08 | 24.58 | $23.75 | 636349 |
| 2023-12-07 | 24.68 | $23.57 | 471800 |
| 2023-12-06 | 24.81 | $23.01 | 304500 |
| 2023-12-05 | 24.95 | $23.44 | 398345 |
| 2023-12-04 | 25.08 | $23.95 | 369938 |
| 2023-12-01 | 25.19 | $23.80 | 313622 |
| 2023-11-30 | 25.28 | $23.81 | 381500 |
| 2023-11-29 | 25.35 | $23.72 | 421300 |
| 2023-11-28 | 25.42 | $23.46 | 486676 |
| 2023-11-27 | 25.48 | $24.29 | 376927 |
| 2023-11-24 | 25.51 | $24.12 | 159300 |
| 2023-11-22 | 25.55 | $24.40 | 409910 |
| 2023-11-21 | 25.59 | $24.56 | 481700 |
| 2023-11-20 | 25.62 | $25.52 | 256429 |
| 2023-11-17 | 25.59 | $25.72 | 188234 |
| 2023-11-16 | 25.57 | $25.45 | 240700 |
| 2023-11-15 | 25.61 | $26.33 | 229100 |
| 2023-11-14 | 25.60 | $26.45 | 237553 |
| 2023-11-13 | 25.57 | $26.22 | 202036 |
| 2023-11-10 | 25.55 | $25.93 | 221300 |
| 2023-11-09 | 25.54 | $25.93 | 171811 |
| 2023-11-08 | 25.52 | $25.99 | 146621 |
| 2023-11-07 | 25.51 | $25.92 | 146400 |
| 2023-11-06 | 25.49 | $26.11 | 309037 |
| 2023-11-03 | 25.47 | $26.01 | 355700 |
| 2023-11-02 | 25.44 | $25.70 | 688000 |
| 2023-11-01 | 25.40 | $25.26 | 346802 |
| 2023-10-31 | 25.32 | $25.10 | 354504 |
| 2023-10-30 | 25.26 | $24.65 | 191742 |
| 2023-10-27 | 25.20 | $24.80 | 262239 |
| 2023-10-26 | 25.15 | $24.91 | 265407 |
| 2023-10-25 | 25.18 | $25.16 | 263600 |
| 2023-10-24 | 25.05 | $25.19 | 378406 |
| 2023-10-23 | 24.90 | $25.03 | 264300 |
| 2023-10-20 | 24.77 | $25.30 | 339035 |
| 2023-10-19 | 24.62 | $26.14 | 558828 |
| 2023-10-18 | 24.42 | $26.24 | 427057 |
| 2023-10-17 | 24.23 | $25.77 | 363600 |
| 2023-10-16 | 24.05 | $25.85 | 205200 |
| 2023-10-13 | 23.87 | $25.64 | 288000 |
| 2023-10-12 | 23.69 | $25.65 | 300207 |
| 2023-10-11 | 23.54 | $25.72 | 402600 |
| 2023-10-10 | 23.38 | $25.59 | 316641 |
| 2023-10-09 | 23.22 | $25.77 | 473600 |
| 2023-10-06 | 23.05 | $25.36 | 512400 |
| 2023-10-05 | 22.87 | $24.79 | 423000 |
| 2023-10-04 | 22.73 | $23.82 | 293500 |
| 2023-10-03 | 22.63 | $23.81 | 245700 |
| 2023-10-02 | 22.52 | $23.43 | 330035 |
| 2023-09-29 | 22.43 | $23.86 | 730300 |
| 2023-09-28 | 22.30 | $25.41 | 1.7M |
| 2023-09-27 | 22.11 | $22.60 | 134518 |
| 2023-09-26 | 22.03 | $22.13 | 86718 |
| 2023-09-25 | 21.96 | $22.50 | 196600 |
| 2023-09-22 | 21.87 | $22.29 | 387208 |
| 2023-09-21 | 21.79 | $22.17 | 71038 |
| 2023-09-20 | 21.71 | $22.49 | 101428 |
| 2023-09-19 | 21.62 | $22.16 | 52200 |
| 2023-09-18 | 21.54 | $22.21 | 78300 |
| 2023-09-15 | 21.47 | $22.13 | 294400 |
| 2023-09-14 | 21.39 | $22.63 | 77700 |
| 2023-09-13 | 21.25 | $22.36 | 57300 |
| 2023-09-12 | 21.13 | $22.51 | 116756 |
| 2023-09-11 | 21.01 | $22.25 | 157600 |
| 2023-09-08 | 20.92 | $21.86 | 107400 |
| 2023-09-07 | 20.84 | $22.05 | 165229 |
| 2023-09-06 | 20.75 | $21.70 | 72310 |
| 2023-09-05 | 20.68 | $21.71 | 125300 |
| 2023-09-01 | 20.59 | $21.59 | 226425 |
| 2023-08-31 | 20.51 | $21.22 | 519808 |
| 2023-08-30 | 20.45 | $21.62 | 314522 |
| 2023-08-29 | 20.36 | $20.97 | 58816 |
| 2023-08-28 | 20.31 | $20.84 | 94708 |
| 2023-08-25 | 20.27 | $20.57 | 77315 |
| 2023-08-24 | 20.22 | $20.67 | 56830 |
| 2023-08-23 | 20.17 | $20.62 | 119200 |
| 2023-08-22 | 20.13 | $20.70 | 78620 |
| 2023-08-21 | 20.08 | $20.68 | 104010 |
| 2023-08-18 | 20.03 | $20.79 | 117914 |
| 2023-08-17 | 19.98 | $20.36 | 115700 |
| 2023-08-16 | 20.00 | $20.00 | 95600 |
| 2023-08-15 | 20.02 | $19.95 | 77221 |
| 2023-08-14 | 20.04 | $20.14 | 47238 |
| 2023-08-11 | 20.05 | $20.36 | 46400 |
| 2023-08-10 | 20.05 | $20.20 | 62702 |
| 2023-08-09 | 20.08 | $20.34 | 86300 |
| 2023-08-08 | 20.09 | $20.18 | 77554 |
| 2023-08-07 | 20.09 | $20.07 | 125314 |
| 2023-08-04 | 20.10 | $19.86 | 201904 |
| 2023-08-03 | 20.10 | $20.02 | 133454 |
| 2023-08-02 | 20.10 | $19.94 | 137304 |
| 2023-08-01 | 20.10 | $19.96 | 129853 |
| 2023-07-31 | 20.10 | $19.91 | 228700 |
| 2023-07-28 | 20.09 | $19.60 | 109013 |
| 2023-07-27 | 20.10 | $19.74 | 111338 |
| 2023-07-26 | 20.07 | $19.76 | 109854 |
| 2023-07-25 | 20.06 | $19.72 | 103900 |
| 2023-07-24 | 20.04 | $19.67 | 128282 |
| 2023-07-21 | 20.02 | $19.91 | 165404 |
| 2023-07-20 | 20.01 | $20.63 | 306521 |
| 2023-07-19 | 19.99 | $20.45 | 235716 |
| 2023-07-18 | 19.96 | $20.34 | 145773 |
| 2023-07-17 | 19.94 | $20.34 | 152900 |
| 2023-07-14 | 19.94 | $20.45 | 103500 |
| 2023-07-13 | 19.94 | $20.67 | 108900 |
| 2023-07-12 | 19.90 | $20.51 | 148400 |
| 2023-07-11 | 19.86 | $20.28 | 77300 |
| 2023-07-10 | 19.85 | $20.25 | 100900 |
| 2023-07-07 | 19.86 | $19.90 | 94846 |
| 2023-07-06 | 19.88 | $19.93 | 124956 |
| 2023-07-05 | 19.88 | $19.99 | 121600 |
| 2023-07-03 | 19.87 | $19.96 | 29240 |
| 2023-06-30 | 19.84 | $19.74 | 82800 |
| 2023-06-29 | 19.79 | $19.69 | 59100 |
| 2023-06-28 | 19.74 | $19.27 | 102500 |
| 2023-06-27 | 19.72 | $19.53 | 131810 |
| 2023-06-26 | 19.68 | $19.22 | 72513 |
| 2023-06-23 | 19.68 | $19.38 | 96800 |
| 2023-06-22 | 19.68 | $19.71 | 63800 |
| 2023-06-21 | 19.68 | $20.11 | 55753 |
| 2023-06-20 | 19.66 | $20.01 | 121173 |
| 2023-06-16 | 19.63 | $19.88 | 200900 |
| 2023-06-15 | 19.60 | $20.35 | 71346 |
| 2023-06-14 | 19.55 | $20.34 | 203215 |
| 2023-06-13 | 19.49 | $19.85 | 104200 |
| 2023-06-12 | 19.47 | $19.90 | 106506 |
| 2023-06-09 | 19.44 | $20.04 | 68712 |
| 2023-06-08 | 19.39 | $20.42 | 57900 |
| 2023-06-07 | 19.34 | $20.24 | 110641 |
| 2023-06-06 | 19.30 | $20.00 | 132700 |
| 2023-06-05 | 19.28 | $19.73 | 78571 |
| 2023-06-02 | 19.29 | $19.47 | 99902 |
| 2023-06-01 | 19.30 | $18.75 | 102440 |
| 2023-05-31 | 19.34 | $18.68 | 104729 |
| 2023-05-30 | 19.42 | $18.78 | 386937 |
| 2023-05-26 | 19.52 | $18.82 | 134147 |
| 2023-05-25 | 19.62 | $19.05 | 67300 |
| 2023-05-24 | 19.71 | $19.45 | 83000 |
| 2023-05-23 | 19.77 | $19.74 | 74800 |
| 2023-05-22 | 19.83 | $19.60 | 223500 |
| 2023-05-19 | 19.90 | $19.48 | 64300 |
| 2023-05-18 | 19.96 | $19.33 | 125316 |
| 2023-05-17 | 20.05 | $19.26 | 102926 |
| 2023-05-16 | 20.16 | $19.22 | 75523 |
| 2023-05-15 | 20.27 | $19.43 | 64800 |
| 2023-05-12 | 20.37 | $19.24 | 81300 |
| 2023-05-11 | 20.48 | $19.01 | 122400 |
| 2023-05-10 | 20.60 | $19.45 | 115530 |
| 2023-05-09 | 20.69 | $19.46 | 178775 |
| 2023-05-08 | 20.79 | $19.63 | 156728 |
| 2023-05-05 | 20.86 | $20.02 | 234300 |
| 2023-05-04 | 20.91 | $19.52 | 218411 |
| 2023-05-03 | 20.99 | $19.54 | 319000 |
| 2023-05-02 | 21.07 | $20.30 | 159308 |
| 2023-05-01 | 21.13 | $20.81 | 114100 |
| 2023-04-28 | 21.15 | $20.90 | 77100 |
| 2023-04-27 | 21.15 | $20.88 | 97661 |
| 2023-04-26 | 21.15 | $20.62 | 104912 |
| 2023-04-25 | 21.15 | $20.86 | 149615 |
| 2023-04-24 | 21.13 | $21.10 | 117941 |
| 2023-04-21 | 21.08 | $20.69 | 115369 |
| 2023-04-20 | 21.04 | $21.14 | 142800 |
| 2023-04-19 | 20.99 | $21.39 | 203140 |
| 2023-04-18 | 20.95 | $21.37 | 126710 |
| 2023-04-17 | 20.87 | $21.47 | 93838 |
| 2023-04-14 | 20.78 | $21.47 | 81100 |
| 2023-04-13 | 20.71 | $21.33 | 44435 |
| 2023-04-12 | 20.64 | $21.30 | 193823 |
| 2023-04-11 | 20.59 | $21.38 | 111200 |
| 2023-04-10 | 20.53 | $21.02 | 130280 |
| 2023-04-06 | 20.50 | $21.03 | 70776 |
| 2023-04-05 | 20.51 | $21.20 | 240235 |
| 2023-04-04 | 20.53 | $21.20 | 91200 |
| 2023-04-03 | 20.56 | $21.44 | 645900 |
| 2023-03-31 | 20.58 | $21.13 | 88478 |
| 2023-03-30 | 20.61 | $21.00 | 205300 |
| 2023-03-29 | 20.64 | $20.93 | 101400 |
| 2023-03-28 | 20.65 | $20.62 | 94408 |
| 2023-03-27 | 20.67 | $20.43 | 93621 |
| 2023-03-24 | 20.69 | $20.02 | 65500 |
| 2023-03-23 | 20.72 | $19.93 | 181300 |
| 2023-03-22 | 20.76 | $20.22 | 184970 |
| 2023-03-21 | 20.77 | $20.54 | 139800 |
| 2023-03-20 | 20.76 | $19.75 | 168426 |
| 2023-03-17 | 20.79 | $19.73 | 347914 |
| 2023-03-16 | 20.86 | $20.07 | 207271 |
| 2023-03-15 | 20.91 | $19.84 | 355440 |
| 2023-03-14 | 20.97 | $20.38 | 153400 |
| 2023-03-13 | 21.00 | $20.10 | 209900 |
| 2023-03-10 | 21.04 | $20.40 | 359717 |
| 2023-03-09 | 21.05 | $21.25 | 228424 |
| 2023-03-08 | 21.05 | $21.58 | 248018 |
| 2023-03-07 | 21.04 | $21.74 | 132700 |
| 2023-03-06 | 21.00 | $21.91 | 212700 |
| 2023-03-03 | 20.95 | $21.80 | 122351 |
| 2023-03-02 | 20.91 | $21.55 | 387100 |
| 2023-03-01 | 20.88 | $21.13 | 425435 |
| 2023-02-28 | 20.85 | $20.93 | 387600 |
| 2023-02-27 | 20.83 | $20.98 | 269736 |
| 2023-02-24 | 20.80 | $20.56 | 254829 |
| 2023-02-23 | 20.78 | $20.80 | 131100 |
| 2023-02-22 | 20.74 | $20.32 | 240300 |
| 2023-02-21 | 20.73 | $20.29 | 222200 |
| 2023-02-17 | 20.72 | $20.53 | 228915 |
| 2023-02-16 | 20.71 | $21.03 | 483018 |
| 2023-02-15 | 20.69 | $21.14 | 235609 |
| 2023-02-14 | 20.66 | $21.01 | 225600 |
| 2023-02-13 | 20.64 | $21.01 | 497439 |
| 2023-02-10 | 20.63 | $20.89 | 322229 |
| 2023-02-09 | 20.63 | $20.58 | 227100 |
| 2023-02-08 | 20.63 | $21.30 | 291513 |
| 2023-02-07 | 20.56 | $21.30 | 68100 |
| 2023-02-06 | 20.49 | $20.99 | 107300 |
| 2023-02-03 | 20.42 | $20.95 | 193800 |
| 2023-02-02 | 20.33 | $20.97 | 110200 |
| 2023-02-01 | 20.23 | $20.79 | 164261 |
| 2023-01-31 | 20.15 | $20.70 | 215918 |
| 2023-01-30 | 20.09 | $20.43 | 118930 |
| 2023-01-27 | 20.06 | $20.32 | 126217 |
| 2023-01-26 | 20.01 | $20.17 | 106203 |
| 2023-01-25 | 19.97 | $20.06 | 123643 |
| 2023-01-24 | 19.93 | $20.09 | 79700 |
| 2023-01-23 | 19.87 | $20.21 | 186300 |
| 2023-01-20 | 19.83 | $20.27 | 192823 |
| 2023-01-19 | 19.76 | $20.67 | 254263 |
| 2023-01-18 | 19.67 | $20.48 | 269800 |
| 2023-01-17 | 19.58 | $20.53 | 332400 |
| 2023-01-13 | 19.54 | $20.91 | 102660 |
| 2023-01-12 | 19.48 | $20.86 | 489457 |
| 2023-01-11 | 19.42 | $20.65 | 317036 |
| 2023-01-10 | 19.36 | $19.92 | 132800 |
| 2023-01-09 | 19.31 | $19.82 | 147200 |
| 2023-01-06 | 19.22 | $19.50 | 119033 |
| 2023-01-05 | 19.15 | $19.24 | 104135 |
| 2023-01-04 | 19.09 | $19.07 | 113719 |
| 2023-01-03 | 19.06 | $19.13 | 129701 |
| 2022-12-30 | 19.03 | $19.53 | 105358 |
| 2022-12-29 | 18.98 | $19.70 | 103103 |
| 2022-12-28 | 18.91 | $19.31 | 244153 |
| 2022-12-27 | 18.88 | $19.44 | 96500 |
| 2022-12-23 | 18.81 | $19.33 | 91400 |
| 2022-12-22 | 18.77 | $18.90 | 181143 |
| 2022-12-21 | 18.75 | $19.31 | 201141 |
| 2022-12-20 | 18.71 | $18.88 | 159600 |
| 2022-12-19 | 18.68 | $18.91 | 175400 |
| 2022-12-16 | 18.65 | $18.73 | 2.1M |
| 2022-12-15 | 18.63 | $19.67 | 367723 |
| 2022-12-14 | 18.58 | $19.72 | 365325 |
| 2022-12-13 | 18.51 | $19.68 | 458378 |
| 2022-12-12 | 18.44 | $19.49 | 356900 |
| 2022-12-09 | 18.38 | $18.74 | 334700 |
| 2022-12-08 | 18.36 | $18.09 | 33111 |
| 2022-12-07 | 18.36 | $18.08 | 125200 |
| 2022-12-06 | 18.38 | $18.10 | 154300 |
| 2022-12-05 | 18.40 | $18.37 | 203044 |
| 2022-12-02 | 18.39 | $18.69 | 98100 |
| 2022-12-01 | 18.36 | $18.38 | 60402 |
| 2022-11-30 | 18.33 | $18.37 | 154510 |
| 2022-11-29 | 18.31 | $18.62 | 73801 |
| 2022-11-28 | 18.29 | $18.19 | 138300 |
| 2022-11-25 | 18.28 | $18.41 | 31814 |
| 2022-11-23 | 18.25 | $18.48 | 35808 |
| 2022-11-22 | 18.22 | $18.54 | 68221 |
| 2022-11-21 | 18.19 | $18.25 | 101001 |
| 2022-11-18 | 18.19 | $18.36 | 56000 |
| 2022-11-17 | 18.17 | $18.44 | 52613 |
| 2022-11-16 | 18.17 | $18.61 | 68233 |
| 2022-11-15 | 18.18 | $18.39 | 50261 |
| 2022-11-14 | 18.19 | $18.23 | 68000 |
| 2022-11-11 | 18.19 | $18.21 | 76433 |
| 2022-11-10 | 18.16 | $18.38 | 124113 |
| 2022-11-09 | 18.14 | $18.05 | 148101 |
| 2022-11-08 | 18.11 | $18.62 | 127710 |
| 2022-11-07 | 18.05 | $18.32 | 129528 |
| 2022-11-04 | 18.03 | $18.27 | 146200 |
| 2022-11-03 | 18.02 | $17.99 | 163600 |
| 2022-11-02 | 18.04 | $17.78 | 135902 |
| 2022-11-01 | 18.05 | $18.11 | 144407 |
| 2022-10-31 | 18.05 | $18.09 | 180724 |
| 2022-10-28 | 18.03 | $17.97 | 71452 |
| 2022-10-27 | 18.00 | $17.97 | 117135 |
| 2022-10-26 | 17.96 | $17.80 | 189300 |
| 2022-10-25 | 17.94 | $17.94 | 145700 |
| 2022-10-24 | 17.85 | $18.20 | 191700 |
| 2022-10-21 | 17.75 | $17.95 | 206100 |
| 2022-10-20 | 17.69 | $18.55 | 283738 |
| 2022-10-19 | 17.61 | $18.71 | 188417 |
| 2022-10-18 | 17.55 | $18.61 | 186674 |
| 2022-10-17 | 17.51 | $18.23 | 189028 |
| 2022-10-14 | 17.51 | $17.73 | 137434 |
| 2022-10-13 | 17.51 | $17.95 | 156200 |
| 2022-10-12 | 17.52 | $17.37 | 125842 |
| 2022-10-11 | 17.57 | $17.46 | 136334 |
| 2022-10-10 | 17.60 | $17.84 | 79939 |
| 2022-10-07 | 17.63 | $18.20 | 87348 |
| 2022-10-06 | 17.63 | $18.37 | 148917 |
| 2022-10-05 | 17.61 | $18.03 | 176402 |
| 2022-10-04 | 17.61 | $18.07 | 251800 |
| 2022-10-03 | 17.60 | $17.70 | 114557 |
| 2022-09-30 | 17.61 | $17.40 | 122451 |
| 2022-09-29 | 17.62 | $17.12 | 79748 |
| 2022-09-28 | 17.67 | $17.36 | 103319 |
| 2022-09-27 | 17.70 | $16.19 | 87600 |
| 2022-09-26 | 17.81 | $16.24 | 243126 |
| 2022-09-23 | 17.93 | $16.69 | 276306 |
| 2022-09-22 | 18.04 | $17.00 | 391923 |
| 2022-09-21 | 18.12 | $17.48 | 205433 |
| 2022-09-20 | 18.18 | $17.78 | 68600 |
| 2022-09-19 | 18.20 | $18.21 | 75100 |
| 2022-09-16 | 18.21 | $17.78 | 110300 |
| 2022-09-15 | 18.25 | $18.04 | 55900 |
| 2022-09-14 | 18.26 | $18.41 | 41300 |
| 2022-09-13 | 18.25 | $18.04 | 66600 |
| 2022-09-12 | 18.24 | $18.49 | 59827 |
| 2022-09-09 | 18.21 | $18.25 | 59200 |
| 2022-09-08 | 18.18 | $17.90 | 33800 |
| 2022-09-07 | 18.17 | $18.03 | 54100 |
| 2022-09-06 | 18.17 | $17.88 | 43100 |
| 2022-09-02 | 18.17 | $17.98 | 40800 |
| 2022-09-01 | 18.16 | $17.59 | 93607 |
| 2022-08-31 | 18.17 | $18.06 | 60278 |
| 2022-08-30 | 18.14 | $17.89 | 192700 |
| 2022-08-29 | 18.13 | $18.55 | 80004 |
| 2022-08-26 | 18.08 | $18.62 | 52600 |
| 2022-08-25 | 18.04 | $18.77 | 73904 |
| 2022-08-24 | 17.97 | $18.64 | 50000 |
| 2022-08-23 | 17.91 | $18.71 | 56600 |
| 2022-08-22 | 17.83 | $18.25 | 110400 |
| 2022-08-19 | 17.76 | $18.40 | 56217 |
| 2022-08-18 | 17.66 | $18.51 | 57100 |
| 2022-08-17 | 17.62 | $18.19 | 56100 |
| 2022-08-16 | 17.58 | $18.25 | 121400 |
| 2022-08-15 | 17.55 | $17.93 | 87009 |
| 2022-08-12 | 17.54 | $17.81 | 53100 |
| 2022-08-11 | 17.53 | $17.69 | 114700 |
| 2022-08-10 | 17.50 | $17.71 | 92612 |
| 2022-08-09 | 17.48 | $18.00 | 133496 |
| 2022-08-08 | 17.44 | $17.94 | 103033 |
| 2022-08-05 | 17.40 | $17.72 | 183948 |
| 2022-08-04 | 17.38 | $17.70 | 186827 |
| 2022-08-03 | 17.37 | $17.51 | 68828 |
| 2022-08-02 | 17.34 | $17.69 | 93700 |
| 2022-08-01 | 17.29 | $17.59 | 91600 |
| 2022-07-29 | 17.27 | $17.72 | 119636 |
| 2022-07-28 | 17.22 | $17.43 | 74370 |
| 2022-07-27 | 17.19 | $17.45 | 130816 |
| 2022-07-26 | 17.18 | $17.03 | 143565 |
| 2022-07-25 | 17.18 | $16.85 | 116211 |
| 2022-07-22 | 17.16 | $16.54 | 176800 |
| 2022-07-21 | 17.11 | $17.55 | 238983 |
| 2022-07-20 | 17.03 | $17.40 | 393400 |
| 2022-07-19 | 16.97 | $17.71 | 241300 |
| 2022-07-18 | 16.83 | $17.75 | 155837 |
| 2022-07-15 | 16.71 | $17.53 | 138451 |
| 2022-07-14 | 16.67 | $17.27 | 69887 |
| 2022-07-13 | 16.67 | $17.31 | 110240 |
| 2022-07-12 | 16.70 | $17.16 | 74110 |
| 2022-07-11 | 16.83 | $17.14 | 121200 |
| 2022-07-08 | 16.96 | $17.36 | 45431 |
| 2022-07-07 | 17.08 | $17.39 | 144139 |
| 2022-07-06 | 17.20 | $16.84 | 97200 |
| 2022-07-05 | 17.30 | $16.70 | 152344 |
| 2022-07-01 | 17.40 | $17.25 | 121619 |
| 2022-06-30 | 17.48 | $16.72 | 140500 |
| 2022-06-29 | 17.58 | $16.81 | 300600 |
| 2022-06-28 | 17.65 | $17.27 | 247642 |
| 2022-06-27 | 17.70 | $17.03 | 307701 |
| 2022-06-24 | 17.74 | $16.37 | 223500 |
| 2022-06-23 | 17.82 | $15.54 | 237960 |
| 2022-06-22 | 17.93 | $16.13 | 155740 |
| 2022-06-21 | 18.00 | $16.12 | 250744 |
| 2022-06-17 | 18.07 | $14.97 | 420128 |
| 2022-06-16 | 18.19 | $15.28 | 540328 |
| 2022-06-15 | 18.30 | $16.65 | 965776 |
| 2022-06-14 | 18.37 | $17.33 | 166611 |
| 2022-06-13 | 18.39 | $17.91 | 372207 |
| 2022-06-10 | 18.38 | $19.75 | 142400 |
| 2022-06-09 | 18.25 | $19.80 | 112418 |
| 2022-06-08 | 18.12 | $19.79 | 146200 |
| 2022-06-07 | 17.96 | $19.70 | 187274 |
| 2022-06-06 | 17.82 | $18.89 | 54996 |
| 2022-06-03 | 17.76 | $18.66 | 144800 |
| 2022-06-02 | 17.70 | $18.82 | 56819 |
| 2022-06-01 | 17.66 | $18.71 | 100500 |
| 2022-05-31 | 17.58 | $18.36 | 112216 |
| 2022-05-27 | 17.52 | $18.19 | 132700 |
| 2022-05-26 | 17.50 | $17.91 | 102121 |
| 2022-05-25 | 17.50 | $17.85 | 107634 |
| 2022-05-24 | 17.49 | $17.78 | 68629 |
| 2022-05-23 | 17.47 | $17.59 | 67500 |
| 2022-05-20 | 17.49 | $17.41 | 46700 |
| 2022-05-19 | 17.56 | $17.39 | 81886 |
| 2022-05-18 | 17.67 | $17.55 | 102123 |
| 2022-05-17 | 17.79 | $17.99 | 64300 |
| 2022-05-16 | 17.87 | $17.76 | 114409 |
| 2022-05-13 | 17.98 | $17.60 | 78049 |
| 2022-05-12 | 18.08 | $17.19 | 182618 |
| 2022-05-11 | 18.18 | $17.19 | 123751 |
| 2022-05-10 | 18.28 | $16.73 | 168300 |
| 2022-05-09 | 18.39 | $16.90 | 303926 |
| 2022-05-06 | 18.50 | $17.63 | 186600 |
| 2022-05-05 | 18.56 | $17.53 | 180475 |
| 2022-05-04 | 18.61 | $18.03 | 179727 |
| 2022-05-03 | 18.62 | $16.99 | 122866 |
| 2022-05-02 | 18.72 | $17.18 | 339602 |
| 2022-04-29 | 18.77 | $17.72 | 91900 |
| 2022-04-28 | 18.76 | $18.03 | 75832 |
| 2022-04-27 | 18.75 | $17.70 | 148700 |
| 2022-04-26 | 18.75 | $17.25 | 371714 |
| 2022-04-25 | 18.78 | $18.05 | 278140 |
| 2022-04-22 | 18.78 | $18.70 | 520500 |
| 2022-04-21 | 18.73 | $19.73 | 467433 |
| 2022-04-20 | 18.62 | $19.86 | 186194 |
| 2022-04-19 | 18.52 | $19.57 | 305005 |
| 2022-04-18 | 18.43 | $19.98 | 457220 |
| 2022-04-14 | 18.32 | $19.55 | 129500 |
| 2022-04-13 | 18.22 | $19.31 | 144100 |
| 2022-04-12 | 18.13 | $19.17 | 209350 |
| 2022-04-11 | 18.04 | $18.84 | 94038 |
| 2022-04-08 | 17.96 | $19.10 | 150010 |
| 2022-04-07 | 17.90 | $18.90 | 133400 |
| 2022-04-06 | 17.84 | $18.55 | 99900 |
| 2022-04-05 | 17.81 | $18.30 | 141700 |
| 2022-04-04 | 17.80 | $18.89 | 247927 |
| 2022-04-01 | 17.75 | $18.19 | 155524 |
| 2022-03-31 | 17.74 | $17.61 | 159700 |
| 2022-03-30 | 17.74 | $17.74 | 155014 |
| 2022-03-29 | 17.75 | $17.72 | 381300 |
| 2022-03-28 | 17.74 | $17.75 | 496818 |
| 2022-03-25 | 17.72 | $18.18 | 451162 |
| 2022-03-24 | 17.68 | $17.62 | 96118 |
| 2022-03-23 | 17.64 | $17.57 | 107400 |
| 2022-03-22 | 17.62 | $17.83 | 84800 |
| 2022-03-21 | 17.58 | $17.88 | 129200 |
| 2022-03-18 | 17.55 | $17.66 | 144423 |
| 2022-03-17 | 17.51 | $17.65 | 138004 |
| 2022-03-16 | 17.47 | $17.50 | 96500 |
| 2022-03-15 | 17.43 | $17.28 | 225529 |
| 2022-03-14 | 17.37 | $17.33 | 339300 |
| 2022-03-11 | 17.33 | $17.84 | 126400 |
| 2022-03-10 | 17.25 | $17.75 | 593300 |
| 2022-03-09 | 17.20 | $18.00 | 169498 |
| 2022-03-08 | 17.12 | $17.98 | 256500 |
| 2022-03-07 | 17.04 | $17.88 | 191923 |
| 2022-03-04 | 16.96 | $17.95 | 252114 |
| 2022-03-03 | 16.87 | $17.75 | 110000 |
| 2022-03-02 | 16.77 | $17.78 | 310100 |
| 2022-03-01 | 16.66 | $17.52 | 339732 |
| 2022-02-28 | 16.57 | $17.53 | 552303 |
| 2022-02-25 | 16.49 | $17.35 | 482800 |
| 2022-02-24 | 16.41 | $16.76 | 468726 |
| 2022-02-23 | 16.37 | $17.11 | 176400 |
| 2022-02-22 | 16.32 | $17.04 | 223401 |
| 2022-02-18 | 16.25 | $17.26 | 246019 |
| 2022-02-17 | 16.19 | $16.98 | 120527 |
| 2022-02-16 | 16.19 | $16.90 | 158119 |
| 2022-02-15 | 16.20 | $16.53 | 98834 |
| 2022-02-14 | 16.26 | $16.20 | 139300 |
| 2022-02-11 | 16.32 | $16.47 | 121100 |
| 2022-02-10 | 16.37 | $16.31 | 100200 |
| 2022-02-09 | 16.43 | $16.62 | 78103 |
| 2022-02-08 | 16.47 | $16.39 | 89736 |
| 2022-02-07 | 16.51 | $16.42 | 166925 |
| 2022-02-04 | 16.56 | $16.34 | 246349 |
| 2022-02-03 | 16.59 | $16.11 | 180400 |
| 2022-02-02 | 16.62 | $15.71 | 140443 |
| 2022-02-01 | 16.69 | $15.62 | 159400 |
| 2022-01-31 | 16.76 | $15.75 | 140956 |
| 2022-01-28 | 16.84 | $15.85 | 67228 |
| 2022-01-27 | 16.90 | $15.83 | 134326 |
| 2022-01-26 | 16.93 | $15.91 | 131920 |
| 2022-01-25 | 16.94 | $16.10 | 180030 |
| 2022-01-24 | 16.93 | $15.74 | 468107 |
| 2022-01-21 | 16.92 | $16.10 | 364209 |
| 2022-01-20 | 16.86 | $16.80 | 469213 |
| 2022-01-19 | 16.77 | $17.27 | 364126 |
| 2022-01-18 | 16.64 | $17.59 | 419854 |
| 2022-01-14 | 16.50 | $17.53 | 312200 |
| 2022-01-13 | 16.37 | $17.36 | 322116 |
| 2022-01-12 | 16.25 | $17.49 | 206017 |
| 2022-01-11 | 16.12 | $17.43 | 239500 |
| 2022-01-10 | 15.99 | $17.27 | 182005 |
| 2022-01-07 | 15.90 | $17.32 | 199513 |
| 2022-01-06 | 15.80 | $17.01 | 153728 |
| 2022-01-05 | 15.72 | $16.80 | 190524 |
| 2022-01-04 | 15.63 | $17.03 | 139600 |
| 2022-01-03 | 15.52 | $16.99 | 427445 |
| 2021-12-31 | 15.42 | $17.45 | 585800 |
| 2021-12-30 | 15.30 | $16.97 | 417000 |
| 2021-12-29 | 15.18 | $16.52 | 292711 |
| 2021-12-28 | 15.09 | $16.11 | 252307 |
| 2021-12-27 | 15.03 | $15.81 | 179000 |
| 2021-12-23 | 15.01 | $15.50 | 142400 |
| 2021-12-22 | 15.02 | $14.98 | 97400 |
| 2021-12-21 | 15.05 | $14.92 | 110320 |
| 2021-12-20 | 15.06 | $14.79 | 225164 |
| 2021-12-17 | 15.08 | $14.67 | 138229 |
| 2021-12-16 | 15.11 | $14.88 | 229400 |
| 2021-12-15 | 15.12 | $15.07 | 212400 |
| 2021-12-14 | 15.12 | $14.81 | 94700 |
| 2021-12-13 | 15.15 | $14.90 | 357200 |
| 2021-12-10 | 15.20 | $15.38 | 65629 |
| 2021-12-09 | 15.22 | $15.46 | 106131 |
| 2021-12-08 | 15.24 | $15.29 | 125206 |
| 2021-12-07 | 15.28 | $15.09 | 151600 |
| 2021-12-06 | 15.33 | $14.85 | 355124 |
| 2021-12-03 | 15.39 | $14.96 | 166512 |
| 2021-12-02 | 15.44 | $15.05 | 237130 |
| 2021-12-01 | 15.49 | $14.58 | 165453 |
| 2021-11-30 | 15.59 | $14.69 | 438829 |
| 2021-11-29 | 15.67 | $15.01 | 242438 |
| 2021-11-26 | 15.71 | $15.38 | 138300 |
| 2021-11-24 | 15.76 | $15.59 | 95500 |
| 2021-11-23 | 15.77 | $15.54 | 149100 |
| 2021-11-22 | 15.81 | $15.24 | 163500 |
| 2021-11-19 | 15.88 | $15.09 | 262638 |
| 2021-11-18 | 15.97 | $15.31 | 296700 |
| 2021-11-17 | 16.08 | $15.11 | 558612 |
| 2021-11-16 | 16.21 | $15.11 | 336741 |
| 2021-11-15 | 16.34 | $15.45 | 1.1M |
| 2021-11-12 | 16.45 | $15.80 | 130009 |
| 2021-11-11 | 16.54 | $15.85 | 79916 |
| 2021-11-10 | 16.61 | $15.79 | 112300 |
| 2021-11-09 | 16.68 | $16.06 | 266832 |
| 2021-11-08 | 16.74 | $16.08 | 218000 |
| 2021-11-05 | 16.80 | $16.12 | 312803 |
| 2021-11-04 | 16.84 | $16.03 | 225101 |
| 2021-11-03 | 16.88 | $16.02 | 317600 |
| 2021-11-02 | 16.91 | $16.52 | 349032 |
| 2021-11-01 | 16.93 | $16.20 | 290006 |
| 2021-10-29 | 16.95 | $15.89 | 273504 |
| 2021-10-28 | 16.98 | $16.34 | 219412 |
| 2021-10-27 | 16.99 | $15.91 | 391800 |
| 2021-10-26 | 17.01 | $16.24 | 401313 |
| 2021-10-25 | 17.01 | $16.59 | 221032 |
| 2021-10-22 | 16.98 | $16.95 | 357400 |
| 2021-10-21 | 16.92 | $17.55 | 629301 |
| 2021-10-20 | 16.84 | $17.74 | 878788 |
| 2021-10-19 | 16.74 | $17.64 | 376125 |
| 2021-10-18 | 16.63 | $17.67 | 486421 |
| 2021-10-15 | 16.50 | $17.53 | 401908 |
| 2021-10-14 | 16.40 | $17.35 | 147200 |
| 2021-10-13 | 16.32 | $17.24 | 139001 |
| 2021-10-12 | 16.23 | $17.18 | 95138 |
| 2021-10-11 | 16.14 | $17.24 | 297406 |
| 2021-10-08 | 16.05 | $16.94 | 162514 |
| 2021-10-07 | 15.96 | $16.78 | 155002 |
| 2021-10-06 | 15.89 | $16.75 | 182916 |
| 2021-10-05 | 15.81 | $16.78 | 287948 |
| 2021-10-04 | 15.73 | $16.69 | 183219 |
| 2021-10-01 | 15.66 | $16.53 | 141138 |
| 2021-09-30 | 15.60 | $16.57 | 209122 |
| 2021-09-29 | 15.54 | $16.19 | 82406 |
| 2021-09-28 | 15.48 | $16.20 | 160548 |
| 2021-09-27 | 15.43 | $16.10 | 163607 |
| 2021-09-24 | 15.38 | $15.78 | 79322 |
| 2021-09-23 | 15.33 | $15.97 | 134717 |
| 2021-09-22 | 15.28 | $15.57 | 120600 |
| 2021-09-21 | 15.25 | $15.46 | 89130 |
| 2021-09-20 | 15.21 | $15.10 | 196500 |
| 2021-09-17 | 15.18 | $15.55 | 125720 |
| 2021-09-16 | 15.13 | $15.72 | 101031 |
| 2021-09-15 | 15.09 | $15.56 | 120330 |
| 2021-09-14 | 15.07 | $15.34 | 99000 |
| 2021-09-13 | 15.07 | $15.33 | 112700 |
| 2021-09-10 | 15.07 | $15.30 | 69844 |
| 2021-09-09 | 15.08 | $15.24 | 122100 |
| 2021-09-08 | 15.10 | $15.13 | 117400 |
| 2021-09-07 | 15.13 | $15.17 | 77740 |
| 2021-09-03 | 15.15 | $15.32 | 63306 |
| 2021-09-02 | 15.18 | $15.49 | 89800 |
| 2021-09-01 | 15.19 | $15.20 | 105800 |
| 2021-08-31 | 15.20 | $15.16 | 112400 |
| 2021-08-30 | 15.21 | $15.01 | 92523 |
| 2021-08-27 | 15.23 | $15.10 | 153601 |
| 2021-08-26 | 15.24 | $14.81 | 116000 |
| 2021-08-25 | 15.28 | $15.10 | 93000 |
| 2021-08-24 | 15.29 | $14.87 | 133900 |
| 2021-08-23 | 15.32 | $14.67 | 201000 |
| 2021-08-20 | 15.39 | $14.51 | 319800 |
| 2021-08-19 | 15.45 | $14.65 | 677817 |
| 2021-08-18 | 15.56 | $14.83 | 251413 |
| 2021-08-17 | 15.65 | $15.15 | 133845 |
| 2021-08-16 | 15.73 | $15.26 | 80882 |
| 2021-08-13 | 15.80 | $15.40 | 138036 |
| 2021-08-12 | 15.85 | $15.50 | 115200 |
| 2021-08-11 | 15.91 | $15.67 | 124011 |
| 2021-08-10 | 15.96 | $15.70 | 101800 |
| 2021-08-09 | 16.01 | $15.64 | 160206 |
| 2021-08-06 | 16.07 | $15.84 | 297016 |
| 2021-08-05 | 16.12 | $15.69 | 225138 |
| 2021-08-04 | 16.16 | $15.49 | 198435 |
| 2021-08-03 | 16.21 | $15.36 | 232000 |
| 2021-08-02 | 16.27 | $15.41 | 265508 |
| 2021-07-30 | 16.33 | $15.27 | 276649 |
| 2021-07-29 | 16.41 | $15.50 | 233444 |
| 2021-07-28 | 16.46 | $15.40 | 170600 |
| 2021-07-27 | 16.51 | $15.46 | 271800 |
| 2021-07-26 | 16.54 | $15.98 | 142806 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.65
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.08
Average
21.91
Maximum
28.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 26.65 | $26.72 | 24708 |
| 2026-07-22 | 26.64 | $26.87 | 140900 |
| 2026-07-21 | 26.62 | $26.97 | 123300 |
| 2026-07-20 | 26.58 | $26.76 | 201223 |
| 2026-07-17 | 26.56 | $26.09 | 191752 |
| 2026-07-16 | 26.61 | $26.91 | 74302 |
| 2026-07-15 | 26.58 | $26.60 | 233424 |
| 2026-07-14 | 26.58 | $27.10 | 205400 |
| 2026-07-13 | 26.52 | $26.89 | 295800 |
| 2026-07-10 | 26.48 | $26.48 | 54121 |
| 2026-07-09 | 26.48 | $26.50 | 114781 |
| 2026-07-08 | 26.48 | $27.02 | 359631 |
| 2026-07-07 | 26.43 | $26.06 | 122300 |
| 2026-07-06 | 26.46 | $25.51 | 164700 |
| 2026-07-02 | 26.56 | $26.36 | 168100 |
| 2026-07-01 | 26.59 | $26.10 | 193300 |
| 2026-06-30 | 26.64 | $26.39 | 67400 |
| 2026-06-29 | 26.66 | $26.03 | 86308 |
| 2026-06-26 | 26.73 | $26.34 | 108730 |
| 2026-06-25 | 26.77 | $26.39 | 174200 |
| 2026-06-24 | 26.81 | $24.81 | 367317 |
| 2026-06-23 | 27.02 | $26.26 | 153295 |
| 2026-06-22 | 27.10 | $25.56 | 331955 |
| 2026-06-18 | 27.26 | $25.06 | 1.7M |
| 2026-06-17 | 27.50 | $25.53 | 404614 |
| 2026-06-16 | 27.70 | $25.75 | 357026 |
| 2026-06-15 | 27.91 | $26.04 | 403100 |
| 2026-06-12 | 28.11 | $26.73 | 801900 |
| 2026-06-11 | 28.25 | $28.29 | 108700 |
| 2026-06-10 | 28.25 | $27.71 | 98600 |
| 2026-06-09 | 28.30 | $27.66 | 133057 |
| 2026-06-08 | 28.37 | $27.84 | 60119 |
| 2026-06-05 | 28.43 | $27.85 | 111200 |
| 2026-06-04 | 28.49 | $28.62 | 110032 |
| 2026-06-03 | 28.47 | $27.90 | 142600 |
| 2026-06-02 | 28.53 | $28.48 | 183300 |
| 2026-06-01 | 28.54 | $27.85 | 278400 |
| 2026-05-29 | 28.61 | $27.53 | 262600 |
| 2026-05-28 | 28.73 | $28.72 | 203294 |
| 2026-05-27 | 28.73 | $28.99 | 265238 |
| 2026-05-26 | 28.70 | $29.09 | 249557 |
| 2026-05-22 | 28.66 | $29.09 | 208825 |
| 2026-05-21 | 28.61 | $29.45 | 132700 |
| 2026-05-20 | 28.52 | $29.66 | 169633 |
| 2026-05-19 | 28.41 | $30.30 | 161339 |
| 2026-05-18 | 28.21 | $30.19 | 203411 |
| 2026-05-15 | 28.00 | $29.67 | 224218 |
| 2026-05-14 | 27.82 | $29.51 | 255132 |
| 2026-05-13 | 27.64 | $28.71 | 135551 |
| 2026-05-12 | 27.53 | $29.22 | 253062 |
| 2026-05-11 | 27.35 | $27.43 | 220107 |
| 2026-05-08 | 27.34 | $28.14 | 492000 |
| 2026-05-07 | 27.26 | $27.61 | 222300 |
| 2026-05-06 | 27.22 | $27.00 | 171200 |
| 2026-05-05 | 27.25 | $27.35 | 107393 |
| 2026-05-04 | 27.24 | $26.95 | 191312 |
| 2026-05-01 | 27.27 | $27.75 | 134316 |
| 2026-04-30 | 27.22 | $27.47 | 214419 |
| 2026-04-29 | 27.19 | $27.19 | 114900 |
| 2026-04-28 | 27.19 | $27.18 | 157805 |
| 2026-04-27 | 27.19 | $26.78 | 108600 |
| 2026-04-24 | 27.23 | $27.52 | 179300 |
| 2026-04-23 | 27.20 | $27.43 | 124506 |
| 2026-04-22 | 27.18 | $26.86 | 190820 |
| 2026-04-21 | 27.21 | $26.45 | 137614 |
| 2026-04-20 | 27.29 | $26.25 | 314236 |
| 2026-04-17 | 27.40 | $26.53 | 161314 |
| 2026-04-16 | 27.50 | $26.72 | 219200 |
| 2026-04-15 | 27.58 | $26.84 | 75629 |
| 2026-04-14 | 27.65 | $27.00 | 257927 |
| 2026-04-13 | 27.72 | $27.53 | 159200 |
| 2026-04-10 | 27.74 | $27.57 | 48500 |
| 2026-04-09 | 27.76 | $27.69 | 232209 |
| 2026-04-08 | 27.77 | $28.25 | 148500 |
| 2026-04-07 | 27.72 | $27.68 | 128529 |
| 2026-04-06 | 27.72 | $27.46 | 114807 |
| 2026-04-02 | 27.75 | $27.62 | 76823 |
| 2026-04-01 | 27.76 | $27.67 | 188100 |
| 2026-03-31 | 27.77 | $27.12 | 170944 |
| 2026-03-30 | 27.84 | $27.29 | 154066 |
| 2026-03-27 | 27.90 | $28.17 | 235506 |
| 2026-03-26 | 27.87 | $28.46 | 330863 |
| 2026-03-25 | 27.81 | $28.23 | 99938 |
| 2026-03-24 | 27.77 | $28.45 | 112440 |
| 2026-03-23 | 27.70 | $27.96 | 330962 |
| 2026-03-20 | 27.67 | $28.66 | 1.3M |
| 2026-03-19 | 27.56 | $28.53 | 251400 |
| 2026-03-18 | 27.46 | $28.25 | 161846 |
| 2026-03-17 | 27.38 | $28.41 | 185500 |
| 2026-03-16 | 27.27 | $27.99 | 163100 |
| 2026-03-13 | 27.19 | $27.63 | 243600 |
| 2026-03-12 | 27.15 | $27.25 | 216826 |
| 2026-03-11 | 27.14 | $27.45 | 140800 |
| 2026-03-10 | 27.10 | $27.53 | 447900 |
| 2026-03-09 | 27.06 | $27.48 | 288600 |
| 2026-03-06 | 27.01 | $27.81 | 219000 |
| 2026-03-05 | 26.93 | $27.75 | 155447 |
| 2026-03-04 | 26.85 | $27.71 | 145467 |
| 2026-03-03 | 26.75 | $27.43 | 245624 |
| 2026-03-02 | 26.68 | $27.75 | 175782 |
| 2026-02-27 | 26.57 | $27.32 | 186800 |
| 2026-02-26 | 26.49 | $27.60 | 134087 |
| 2026-02-25 | 26.38 | $27.57 | 284932 |
| 2026-02-24 | 26.25 | $26.94 | 147023 |
| 2026-02-23 | 26.18 | $26.94 | 185419 |
| 2026-02-20 | 26.10 | $26.77 | 206800 |
| 2026-02-19 | 26.03 | $26.90 | 208100 |
| 2026-02-18 | 25.93 | $26.56 | 166577 |
| 2026-02-17 | 25.87 | $25.93 | 264100 |
| 2026-02-13 | 25.86 | $26.60 | 123006 |
| 2026-02-12 | 25.78 | $26.42 | 198900 |
| 2026-02-11 | 25.72 | $27.03 | 142200 |
| 2026-02-10 | 25.58 | $26.58 | 229500 |
| 2026-02-09 | 25.47 | $26.72 | 442284 |
| 2026-02-06 | 25.34 | $26.35 | 203000 |
| 2026-02-05 | 25.23 | $26.15 | 264815 |
| 2026-02-04 | 25.14 | $25.81 | 130400 |
| 2026-02-03 | 25.07 | $25.53 | 103318 |
| 2026-02-02 | 25.02 | $25.31 | 229737 |
| 2026-01-30 | 24.99 | $25.86 | 172400 |
| 2026-01-29 | 24.90 | $25.80 | 335641 |
| 2026-01-28 | 24.80 | $25.24 | 179100 |
| 2026-01-27 | 24.75 | $25.20 | 366346 |
| 2026-01-26 | 24.71 | $24.92 | 266236 |
| 2026-01-23 | 24.68 | $25.15 | 271000 |
| 2026-01-22 | 24.64 | $25.18 | 193958 |
| 2026-01-21 | 24.58 | $25.13 | 151927 |
| 2026-01-20 | 24.52 | $24.97 | 319046 |
| 2026-01-16 | 24.47 | $25.63 | 166201 |
| 2026-01-15 | 24.35 | $25.73 | 271949 |
| 2026-01-14 | 24.21 | $25.34 | 208541 |
| 2026-01-13 | 24.09 | $25.48 | 172425 |
| 2026-01-12 | 23.94 | $25.12 | 160900 |
| 2026-01-09 | 23.81 | $25.04 | 273700 |
| 2026-01-08 | 23.69 | $24.68 | 161442 |
| 2026-01-07 | 23.58 | $23.95 | 250169 |
| 2026-01-06 | 23.54 | $23.80 | 424374 |
| 2026-01-05 | 23.51 | $24.02 | 182543 |
| 2026-01-02 | 23.46 | $23.79 | 222800 |
| 2025-12-31 | 23.43 | $23.00 | 420875 |
| 2025-12-30 | 23.47 | $23.10 | 222627 |
| 2025-12-29 | 23.51 | $22.73 | 296340 |
| 2025-12-26 | 23.59 | $22.90 | 263917 |
| 2025-12-24 | 23.67 | $23.11 | 197600 |
| 2025-12-23 | 23.72 | $23.04 | 401100 |
| 2025-12-22 | 23.80 | $22.93 | 391387 |
| 2025-12-19 | 23.89 | $22.65 | 758900 |
| 2025-12-18 | 24.02 | $23.56 | 158500 |
| 2025-12-17 | 24.07 | $23.67 | 161301 |
| 2025-12-16 | 24.11 | $23.51 | 283800 |
| 2025-12-15 | 24.17 | $23.89 | 310004 |
| 2025-12-12 | 24.20 | $24.26 | 184846 |
| 2025-12-11 | 24.19 | $24.60 | 184600 |
| 2025-12-10 | 24.15 | $24.14 | 189930 |
| 2025-12-09 | 24.15 | $24.20 | 104940 |
| 2025-12-08 | 24.15 | $24.21 | 137481 |
| 2025-12-05 | 24.14 | $24.27 | 284293 |
| 2025-12-04 | 24.13 | $24.48 | 243906 |
| 2025-12-03 | 24.09 | $24.80 | 279434 |
| 2025-12-02 | 24.02 | $24.62 | 192200 |
| 2025-12-01 | 23.95 | $25.27 | 453736 |
| 2025-11-28 | 23.81 | $25.25 | 177500 |
| 2025-11-26 | 23.66 | $25.17 | 412100 |
| 2025-11-25 | 23.50 | $24.55 | 169110 |
| 2025-11-24 | 23.39 | $23.77 | 164917 |
| 2025-11-21 | 23.36 | $23.64 | 228400 |
| 2025-11-20 | 23.33 | $23.69 | 221800 |
| 2025-11-19 | 23.29 | $23.62 | 135500 |
| 2025-11-18 | 23.25 | $23.43 | 124225 |
| 2025-11-17 | 23.23 | $23.35 | 134839 |
| 2025-11-14 | 23.22 | $23.83 | 133800 |
| 2025-11-13 | 23.16 | $23.51 | 299046 |
| 2025-11-12 | 23.12 | $23.13 | 497615 |
| 2025-11-11 | 23.12 | $24.00 | 202348 |
| 2025-11-10 | 23.03 | $23.45 | 431040 |
| 2025-11-07 | 22.98 | $23.75 | 277211 |
| 2025-11-06 | 22.90 | $24.13 | 369340 |
| 2025-11-05 | 22.77 | $23.44 | 421700 |
| 2025-11-04 | 22.70 | $21.99 | 273201 |
| 2025-11-03 | 22.78 | $22.27 | 922800 |
| 2025-10-31 | 22.83 | $22.07 | 128800 |
| 2025-10-30 | 22.91 | $22.14 | 247200 |
| 2025-10-29 | 22.99 | $22.06 | 215400 |
| 2025-10-28 | 23.09 | $22.25 | 339804 |
| 2025-10-27 | 23.18 | $22.41 | 199103 |
| 2025-10-24 | 23.26 | $23.03 | 337000 |
| 2025-10-23 | 23.28 | $22.68 | 500200 |
| 2025-10-22 | 23.34 | $23.42 | 151700 |
| 2025-10-21 | 23.33 | $23.35 | 94322 |
| 2025-10-20 | 23.33 | $23.41 | 193041 |
| 2025-10-17 | 23.32 | $23.08 | 132226 |
| 2025-10-16 | 23.35 | $22.65 | 209000 |
| 2025-10-15 | 23.42 | $23.00 | 158214 |
| 2025-10-14 | 23.47 | $22.84 | 284354 |
| 2025-10-13 | 23.54 | $22.83 | 205400 |
| 2025-10-10 | 23.61 | $22.50 | 230970 |
| 2025-10-09 | 23.73 | $23.38 | 115000 |
| 2025-10-08 | 23.76 | $23.76 | 100100 |
| 2025-10-07 | 23.76 | $23.82 | 175400 |
| 2025-10-06 | 23.76 | $23.42 | 143046 |
| 2025-10-03 | 23.79 | $23.34 | 93100 |
| 2025-10-02 | 23.84 | $23.58 | 87515 |
| 2025-10-01 | 23.87 | $23.86 | 94379 |
| 2025-09-30 | 23.87 | $24.00 | 169439 |
| 2025-09-29 | 23.85 | $24.14 | 103144 |
| 2025-09-26 | 23.82 | $24.22 | 115800 |
| 2025-09-25 | 23.78 | $24.01 | 115837 |
| 2025-09-24 | 23.76 | $23.77 | 155821 |
| 2025-09-23 | 23.76 | $23.27 | 212100 |
| 2025-09-22 | 23.81 | $22.79 | 259446 |
| 2025-09-19 | 23.92 | $23.44 | 1.6M |
| 2025-09-18 | 23.97 | $24.31 | 358029 |
| 2025-09-17 | 23.93 | $24.44 | 360700 |
| 2025-09-16 | 23.88 | $24.27 | 273825 |
| 2025-09-15 | 23.83 | $24.00 | 503219 |
| 2025-09-12 | 23.82 | $24.13 | 600008 |
| 2025-09-11 | 23.78 | $23.81 | 263805 |
| 2025-09-10 | 23.78 | $23.14 | 293400 |
| 2025-09-09 | 23.85 | $23.25 | 199036 |
| 2025-09-08 | 23.91 | $23.12 | 237600 |
| 2025-09-05 | 23.99 | $23.46 | 152739 |
| 2025-09-04 | 24.05 | $23.79 | 196935 |
| 2025-09-03 | 24.08 | $23.73 | 158500 |
| 2025-09-02 | 24.11 | $23.88 | 125500 |
| 2025-08-29 | 24.14 | $24.06 | 274900 |
| 2025-08-28 | 24.15 | $24.15 | 80410 |
| 2025-08-27 | 24.15 | $24.04 | 104000 |
| 2025-08-26 | 24.16 | $23.96 | 117130 |
| 2025-08-25 | 24.18 | $24.06 | 91100 |
| 2025-08-22 | 24.19 | $24.40 | 116500 |
| 2025-08-21 | 24.17 | $24.27 | 97587 |
| 2025-08-20 | 24.16 | $24.23 | 76219 |
| 2025-08-19 | 24.15 | $24.24 | 61515 |
| 2025-08-18 | 24.14 | $24.27 | 126921 |
| 2025-08-15 | 24.13 | $24.22 | 62200 |
| 2025-08-14 | 24.12 | $24.33 | 96900 |
| 2025-08-13 | 24.09 | $24.58 | 132347 |
| 2025-08-12 | 24.04 | $24.36 | 197749 |
| 2025-08-11 | 24.01 | $23.69 | 178182 |
| 2025-08-08 | 24.04 | $24.35 | 297600 |
| 2025-08-07 | 24.01 | $23.49 | 233300 |
| 2025-08-06 | 24.07 | $23.84 | 153100 |
| 2025-08-05 | 24.09 | $23.38 | 128300 |
| 2025-08-04 | 24.16 | $23.38 | 232300 |
| 2025-08-01 | 24.25 | $23.18 | 194406 |
| 2025-07-31 | 24.36 | $23.85 | 117500 |
| 2025-07-30 | 24.41 | $24.07 | 123832 |
| 2025-07-29 | 24.45 | $24.17 | 163206 |
| 2025-07-28 | 24.48 | $23.97 | 192380 |
| 2025-07-25 | 24.53 | $24.56 | 393156 |
| 2025-07-24 | 24.53 | $24.83 | 133066 |
| 2025-07-23 | 24.50 | $24.56 | 102985 |
| 2025-07-22 | 24.49 | $24.17 | 94325 |
| 2025-07-21 | 24.52 | $23.99 | 136922 |
| 2025-07-18 | 24.58 | $24.24 | 123242 |
| 2025-07-17 | 24.61 | $24.16 | 89914 |
| 2025-07-16 | 24.66 | $24.12 | 113638 |
| 2025-07-15 | 24.72 | $24.42 | 131500 |
| 2025-07-14 | 24.75 | $24.72 | 512939 |
| 2025-07-11 | 24.75 | $24.69 | 97136 |
| 2025-07-10 | 24.76 | $24.59 | 133300 |
| 2025-07-09 | 24.78 | $24.64 | 54400 |
| 2025-07-08 | 24.79 | $24.78 | 137246 |
| 2025-07-07 | 24.79 | $24.50 | 138616 |
| 2025-07-03 | 24.82 | $24.95 | 61400 |
| 2025-07-02 | 24.81 | $24.93 | 136000 |
| 2025-07-01 | 24.80 | $24.42 | 165100 |
| 2025-06-30 | 24.84 | $24.31 | 153800 |
| 2025-06-27 | 24.89 | $24.40 | 185746 |
| 2025-06-26 | 24.95 | $24.48 | 194200 |
| 2025-06-25 | 25.00 | $24.04 | 244739 |
| 2025-06-24 | 25.10 | $24.58 | 149344 |
| 2025-06-23 | 25.15 | $24.65 | 208896 |
| 2025-06-20 | 25.20 | $24.91 | 1.6M |
| 2025-06-18 | 25.23 | $25.29 | 483716 |
| 2025-06-17 | 25.23 | $25.07 | 351500 |
| 2025-06-16 | 25.24 | $24.95 | 324053 |
| 2025-06-13 | 25.27 | $25.23 | 245790 |
| 2025-06-12 | 25.28 | $25.27 | 174200 |
| 2025-06-11 | 25.28 | $25.21 | 382428 |
| 2025-06-10 | 25.29 | $25.33 | 129500 |
| 2025-06-09 | 25.28 | $25.67 | 202826 |
| 2025-06-06 | 25.24 | $25.97 | 146700 |
| 2025-06-05 | 25.17 | $25.69 | 164643 |
| 2025-06-04 | 25.11 | $25.95 | 245700 |
| 2025-06-03 | 25.02 | $26.31 | 311900 |
| 2025-06-02 | 24.89 | $25.24 | 742600 |
| 2025-05-30 | 24.85 | $25.20 | 1.4M |
| 2025-05-29 | 24.81 | $25.41 | 209417 |
| 2025-05-28 | 24.75 | $25.76 | 154700 |
| 2025-05-27 | 24.64 | $25.75 | 154300 |
| 2025-05-23 | 24.53 | $25.01 | 194100 |
| 2025-05-22 | 24.48 | $24.70 | 160700 |
| 2025-05-21 | 24.45 | $24.66 | 173549 |
| 2025-05-20 | 24.43 | $24.87 | 178200 |
| 2025-05-19 | 24.39 | $24.24 | 181828 |
| 2025-05-16 | 24.40 | $24.06 | 158600 |
| 2025-05-15 | 24.44 | $24.20 | 142300 |
| 2025-05-14 | 24.46 | $24.48 | 89000 |
| 2025-05-13 | 24.46 | $24.60 | 164500 |
| 2025-05-12 | 24.45 | $24.08 | 207300 |
| 2025-05-09 | 24.48 | $24.19 | 484803 |
| 2025-05-08 | 24.51 | $23.55 | 610540 |
| 2025-05-07 | 24.62 | $23.11 | 225702 |
| 2025-05-06 | 24.77 | $23.16 | 257500 |
| 2025-05-05 | 24.94 | $24.30 | 124430 |
| 2025-05-02 | 25.01 | $24.96 | 63000 |
| 2025-05-01 | 25.02 | $24.42 | 113602 |
| 2025-04-30 | 25.08 | $24.40 | 82200 |
| 2025-04-29 | 25.15 | $25.00 | 117500 |
| 2025-04-28 | 25.17 | $25.15 | 105424 |
| 2025-04-25 | 25.17 | $25.26 | 170902 |
| 2025-04-24 | 25.16 | $25.58 | 104603 |
| 2025-04-23 | 25.12 | $25.10 | 125503 |
| 2025-04-22 | 25.12 | $25.27 | 183536 |
| 2025-04-21 | 25.10 | $24.72 | 186532 |
| 2025-04-17 | 25.14 | $25.22 | 154200 |
| 2025-04-16 | 25.13 | $24.91 | 87947 |
| 2025-04-15 | 25.16 | $24.93 | 196612 |
| 2025-04-14 | 25.18 | $24.42 | 155000 |
| 2025-04-11 | 25.26 | $23.72 | 166200 |
| 2025-04-10 | 25.42 | $22.94 | 300400 |
| 2025-04-09 | 25.69 | $24.13 | 696323 |
| 2025-04-08 | 25.85 | $22.12 | 434100 |
| 2025-04-07 | 26.24 | $23.19 | 449253 |
| 2025-04-04 | 26.56 | $23.60 | 575370 |
| 2025-04-03 | 26.88 | $25.84 | 313245 |
| 2025-04-02 | 26.98 | $27.69 | 82700 |
| 2025-04-01 | 26.91 | $27.19 | 97300 |
| 2025-03-31 | 26.88 | $26.98 | 105543 |
| 2025-03-28 | 26.87 | $27.00 | 84423 |
| 2025-03-27 | 26.86 | $27.03 | 139900 |
| 2025-03-26 | 26.84 | $26.90 | 180115 |
| 2025-03-25 | 26.83 | $27.74 | 80349 |
| 2025-03-24 | 26.74 | $27.63 | 96601 |
| 2025-03-21 | 26.64 | $27.13 | 1.9M |
| 2025-03-20 | 26.59 | $27.46 | 190049 |
| 2025-03-19 | 26.50 | $27.63 | 233500 |
| 2025-03-18 | 26.38 | $27.12 | 182900 |
| 2025-03-17 | 26.30 | $26.88 | 315700 |
| 2025-03-14 | 26.24 | $26.39 | 562468 |
| 2025-03-13 | 26.23 | $25.44 | 295334 |
| 2025-03-12 | 26.31 | $25.31 | 226605 |
| 2025-03-11 | 26.41 | $25.27 | 279606 |
| 2025-03-10 | 26.53 | $25.10 | 231500 |
| 2025-03-07 | 26.69 | $25.40 | 310948 |
| 2025-03-06 | 26.82 | $24.92 | 349200 |
| 2025-03-05 | 27.02 | $25.36 | 549402 |
| 2025-03-04 | 27.20 | $25.69 | 384146 |
| 2025-03-03 | 27.35 | $26.47 | 485600 |
| 2025-02-28 | 27.45 | $27.02 | 590900 |
| 2025-02-27 | 27.49 | $27.10 | 601915 |
| 2025-02-26 | 27.53 | $27.48 | 457900 |
| 2025-02-25 | 27.54 | $27.32 | 373643 |
| 2025-02-24 | 27.56 | $27.74 | 439700 |
| 2025-02-21 | 27.54 | $27.95 | 230934 |
| 2025-02-20 | 27.50 | $28.57 | 241842 |
| 2025-02-19 | 27.39 | $28.59 | 279025 |
| 2025-02-18 | 27.26 | $28.50 | 197731 |
| 2025-02-14 | 27.13 | $28.39 | 187900 |
| 2025-02-13 | 27.00 | $28.34 | 451849 |
| 2025-02-12 | 26.86 | $26.97 | 702769 |
| 2025-02-11 | 26.85 | $28.26 | 711778 |
| 2025-02-10 | 26.70 | $29.24 | 1.7M |
| 2025-02-07 | 26.43 | $28.79 | 594993 |
| 2025-02-06 | 26.18 | $28.38 | 510800 |
| 2025-02-05 | 25.95 | $28.28 | 428141 |
| 2025-02-04 | 25.70 | $28.03 | 566106 |
| 2025-02-03 | 25.46 | $27.56 | 783800 |
| 2025-01-31 | 25.24 | $26.65 | 640039 |
| 2025-01-30 | 25.09 | $27.76 | 2.4M |
| 2025-01-29 | 24.81 | $25.58 | 323996 |
| 2025-01-28 | 24.73 | $25.22 | 385101 |
| 2025-01-27 | 24.68 | $24.37 | 645700 |
| 2025-01-24 | 24.71 | $26.20 | 441325 |
| 2025-01-23 | 24.55 | $25.59 | 353406 |
| 2025-01-22 | 24.44 | $25.75 | 229005 |
| 2025-01-21 | 24.30 | $26.23 | 294800 |
| 2025-01-17 | 24.10 | $25.82 | 295352 |
| 2025-01-16 | 23.92 | $25.54 | 285600 |
| 2025-01-15 | 23.75 | $25.19 | 286700 |
| 2025-01-14 | 23.60 | $25.16 | 271534 |
| 2025-01-13 | 23.43 | $24.28 | 158200 |
| 2025-01-10 | 23.34 | $23.83 | 138222 |
| 2025-01-08 | 23.29 | $23.78 | 157628 |
| 2025-01-07 | 23.24 | $23.75 | 93349 |
| 2025-01-06 | 23.19 | $23.89 | 122100 |
| 2025-01-03 | 23.11 | $24.23 | 662012 |
| 2025-01-02 | 23.00 | $23.90 | 660100 |
| 2024-12-31 | 22.90 | $23.56 | 133711 |
| 2024-12-30 | 22.83 | $23.16 | 346007 |
| 2024-12-27 | 22.80 | $22.67 | 354710 |
| 2024-12-26 | 22.81 | $23.04 | 183100 |
| 2024-12-24 | 22.79 | $23.06 | 61139 |
| 2024-12-23 | 22.76 | $22.54 | 437800 |
| 2024-12-20 | 22.78 | $21.54 | 945500 |
| 2024-12-19 | 22.91 | $22.07 | 368897 |
| 2024-12-18 | 23.00 | $22.13 | 223345 |
| 2024-12-17 | 23.09 | $22.41 | 1.2M |
| 2024-12-16 | 23.16 | $22.62 | 117612 |
| 2024-12-13 | 23.22 | $22.82 | 397571 |
| 2024-12-12 | 23.26 | $23.15 | 215600 |
| 2024-12-11 | 23.27 | $23.54 | 503100 |
| 2024-12-10 | 23.25 | $22.94 | 458918 |
| 2024-12-09 | 23.28 | $22.82 | 236844 |
| 2024-12-06 | 23.33 | $22.73 | 315815 |
| 2024-12-05 | 23.39 | $23.21 | 138935 |
| 2024-12-04 | 23.41 | $23.19 | 185234 |
| 2024-12-03 | 23.43 | $23.94 | 133048 |
| 2024-12-02 | 23.38 | $23.96 | 199442 |
| 2024-11-29 | 23.32 | $23.99 | 247800 |
| 2024-11-27 | 23.24 | $23.93 | 98500 |
| 2024-11-26 | 23.17 | $23.85 | 129400 |
| 2024-11-25 | 23.10 | $23.70 | 211630 |
| 2024-11-22 | 23.04 | $23.72 | 427932 |
| 2024-11-21 | 22.97 | $23.85 | 269800 |
| 2024-11-20 | 22.87 | $23.61 | 206201 |
| 2024-11-19 | 22.79 | $23.61 | 136622 |
| 2024-11-18 | 22.71 | $23.40 | 232715 |
| 2024-11-15 | 22.64 | $22.85 | 212019 |
| 2024-11-14 | 22.61 | $22.95 | 117116 |
| 2024-11-13 | 22.58 | $23.04 | 334362 |
| 2024-11-12 | 22.53 | $22.98 | 171100 |
| 2024-11-11 | 22.48 | $23.26 | 398600 |
| 2024-11-08 | 22.40 | $23.05 | 276555 |
| 2024-11-07 | 22.33 | $23.12 | 217746 |
| 2024-11-06 | 22.25 | $23.07 | 415703 |
| 2024-11-05 | 22.16 | $21.69 | 635508 |
| 2024-11-04 | 22.21 | $21.67 | 355900 |
| 2024-11-01 | 22.27 | $21.85 | 242500 |
| 2024-10-31 | 22.31 | $21.81 | 472217 |
| 2024-10-30 | 22.37 | $22.25 | 229007 |
| 2024-10-29 | 22.38 | $22.23 | 244400 |
| 2024-10-28 | 22.39 | $22.12 | 181901 |
| 2024-10-25 | 22.42 | $22.08 | 231735 |
| 2024-10-24 | 22.46 | $22.09 | 279201 |
| 2024-10-23 | 22.50 | $21.95 | 110200 |
| 2024-10-22 | 22.56 | $21.74 | 262315 |
| 2024-10-21 | 22.64 | $21.74 | 725311 |
| 2024-10-18 | 22.74 | $22.32 | 416873 |
| 2024-10-17 | 22.78 | $22.52 | 367725 |
| 2024-10-16 | 22.81 | $22.76 | 190130 |
| 2024-10-15 | 22.81 | $22.75 | 176300 |
| 2024-10-14 | 22.82 | $22.95 | 192600 |
| 2024-10-11 | 22.81 | $23.06 | 116908 |
| 2024-10-10 | 22.78 | $23.13 | 109047 |
| 2024-10-09 | 22.74 | $22.81 | 155100 |
| 2024-10-08 | 22.74 | $22.53 | 196426 |
| 2024-10-07 | 22.76 | $23.05 | 235500 |
| 2024-10-04 | 22.73 | $23.01 | 130200 |
| 2024-10-03 | 22.70 | $23.04 | 127601 |
| 2024-10-02 | 22.66 | $22.94 | 114112 |
| 2024-10-01 | 22.63 | $23.18 | 124755 |
| 2024-09-30 | 22.57 | $22.92 | 252248 |
| 2024-09-27 | 22.54 | $22.58 | 108224 |
| 2024-09-26 | 22.53 | $22.14 | 143547 |
| 2024-09-25 | 22.57 | $22.74 | 125025 |
| 2024-09-24 | 22.56 | $22.96 | 99673 |
| 2024-09-23 | 22.51 | $23.12 | 118524 |
| 2024-09-20 | 22.45 | $22.79 | 392816 |
| 2024-09-19 | 22.42 | $22.84 | 207400 |
| 2024-09-18 | 22.37 | $22.79 | 187838 |
| 2024-09-17 | 22.33 | $23.04 | 227745 |
| 2024-09-16 | 22.25 | $22.84 | 244243 |
| 2024-09-13 | 22.19 | $22.51 | 157100 |
| 2024-09-12 | 22.16 | $22.52 | 183621 |
| 2024-09-11 | 22.12 | $21.89 | 280400 |
| 2024-09-10 | 22.14 | $21.92 | 337539 |
| 2024-09-09 | 22.16 | $21.71 | 252514 |
| 2024-09-06 | 22.21 | $21.84 | 228004 |
| 2024-09-05 | 22.25 | $22.24 | 139808 |
| 2024-09-04 | 22.25 | $22.27 | 142700 |
| 2024-09-03 | 22.25 | $22.20 | 243444 |
| 2024-08-30 | 22.26 | $22.51 | 241275 |
| 2024-08-29 | 22.23 | $22.56 | 217639 |
| 2024-08-28 | 22.19 | $21.94 | 352634 |
| 2024-08-27 | 22.22 | $22.17 | 277837 |
| 2024-08-26 | 22.23 | $22.54 | 214197 |
| 2024-08-23 | 22.19 | $22.13 | 208225 |
| 2024-08-22 | 22.20 | $21.84 | 201324 |
| 2024-08-21 | 22.24 | $21.82 | 243002 |
| 2024-08-20 | 22.28 | $21.75 | 248400 |
| 2024-08-19 | 22.34 | $22.18 | 198940 |
| 2024-08-16 | 22.36 | $22.39 | 360601 |
| 2024-08-15 | 22.35 | $21.98 | 325604 |
| 2024-08-14 | 22.39 | $21.58 | 376746 |
| 2024-08-13 | 22.48 | $21.37 | 479800 |
| 2024-08-12 | 22.59 | $21.44 | 282600 |
| 2024-08-09 | 22.71 | $21.96 | 274300 |
| 2024-08-08 | 22.79 | $22.21 | 1.2M |
| 2024-08-07 | 22.86 | $21.83 | 652329 |
| 2024-08-06 | 22.96 | $21.80 | 746247 |
| 2024-08-05 | 23.09 | $21.09 | 745950 |
| 2024-08-02 | 23.30 | $22.23 | 569047 |
| 2024-08-01 | 23.41 | $22.74 | 460830 |
| 2024-07-31 | 23.48 | $22.94 | 313422 |
| 2024-07-30 | 23.53 | $22.84 | 362320 |
| 2024-07-29 | 23.61 | $22.68 | 177137 |
| 2024-07-26 | 23.71 | $23.05 | 267300 |
| 2024-07-25 | 23.77 | $22.92 | 231500 |
| 2024-07-24 | 23.86 | $22.86 | 394748 |
| 2024-07-23 | 23.97 | $23.13 | 403012 |
| 2024-07-22 | 24.06 | $23.53 | 325642 |
| 2024-07-19 | 24.11 | $24.27 | 294035 |
| 2024-07-18 | 24.10 | $24.62 | 236000 |
| 2024-07-17 | 24.04 | $24.62 | 392508 |
| 2024-07-16 | 23.98 | $24.66 | 307800 |
| 2024-07-15 | 23.91 | $24.40 | 545700 |
| 2024-07-12 | 23.86 | $24.12 | 247100 |
| 2024-07-11 | 23.83 | $23.98 | 285121 |
| 2024-07-10 | 23.82 | $23.72 | 195855 |
| 2024-07-09 | 23.83 | $23.67 | 1.1M |
| 2024-07-08 | 23.84 | $23.63 | 188700 |
| 2024-07-05 | 23.87 | $23.71 | 246400 |
| 2024-07-03 | 23.88 | $23.81 | 110700 |
| 2024-07-02 | 23.89 | $23.72 | 156000 |
| 2024-07-01 | 23.91 | $23.65 | 222776 |
| 2024-06-28 | 23.94 | $23.73 | 757125 |
| 2024-06-27 | 23.96 | $23.85 | 193405 |
| 2024-06-26 | 23.97 | $23.85 | 205102 |
| 2024-06-25 | 23.98 | $23.93 | 261400 |
| 2024-06-24 | 23.99 | $24.07 | 608900 |
| 2024-06-21 | 23.98 | $23.86 | 4.6M |
| 2024-06-20 | 23.99 | $23.90 | 753800 |
| 2024-06-18 | 24.00 | $24.12 | 793041 |
| 2024-06-17 | 23.99 | $24.07 | 676600 |
| 2024-06-14 | 23.98 | $23.53 | 799300 |
| 2024-06-13 | 24.03 | $23.59 | 334418 |
| 2024-06-12 | 24.07 | $23.54 | 274504 |
| 2024-06-11 | 24.13 | $23.79 | 262305 |
| 2024-06-10 | 24.16 | $24.00 | 547100 |
| 2024-06-07 | 24.18 | $23.85 | 168800 |
| 2024-06-06 | 24.21 | $23.86 | 136147 |
| 2024-06-05 | 24.25 | $23.97 | 127600 |
| 2024-06-04 | 24.28 | $23.72 | 254100 |
| 2024-06-03 | 24.34 | $23.95 | 226807 |
| 2024-05-31 | 24.38 | $24.50 | 125840 |
| 2024-05-30 | 24.37 | $24.11 | 127331 |
| 2024-05-29 | 24.40 | $23.88 | 127311 |
| 2024-05-28 | 24.45 | $24.04 | 192400 |
| 2024-05-24 | 24.49 | $23.86 | 186030 |
| 2024-05-23 | 24.56 | $23.97 | 282411 |
| 2024-05-22 | 24.62 | $24.20 | 485405 |
| 2024-05-21 | 24.67 | $24.34 | 235091 |
| 2024-05-20 | 24.70 | $24.83 | 483918 |
| 2024-05-17 | 24.69 | $24.27 | 344600 |
| 2024-05-16 | 24.73 | $24.35 | 375908 |
| 2024-05-15 | 24.77 | $24.36 | 372149 |
| 2024-05-14 | 24.81 | $24.35 | 344126 |
| 2024-05-13 | 24.86 | $23.99 | 397232 |
| 2024-05-10 | 24.95 | $24.52 | 238509 |
| 2024-05-09 | 25.00 | $25.07 | 241200 |
| 2024-05-08 | 24.99 | $25.18 | 609300 |
| 2024-05-07 | 24.97 | $24.94 | 481500 |
| 2024-05-06 | 24.98 | $24.20 | 453400 |
| 2024-05-03 | 25.06 | $24.35 | 302114 |
| 2024-05-02 | 25.13 | $24.52 | 240246 |
| 2024-05-01 | 25.20 | $24.02 | 326800 |
| 2024-04-30 | 25.32 | $24.23 | 138863 |
| 2024-04-29 | 25.43 | $24.70 | 122546 |
| 2024-04-26 | 25.51 | $24.64 | 243914 |
| 2024-04-25 | 25.60 | $24.85 | 219001 |
| 2024-04-24 | 25.68 | $24.75 | 157541 |
| 2024-04-23 | 25.78 | $24.94 | 201600 |
| 2024-04-22 | 25.87 | $24.80 | 303032 |
| 2024-04-19 | 25.98 | $24.78 | 316500 |
| 2024-04-18 | 26.11 | $25.15 | 324421 |
| 2024-04-17 | 26.21 | $24.97 | 317700 |
| 2024-04-16 | 26.34 | $25.00 | 930901 |
| 2024-04-15 | 26.48 | $25.08 | 207900 |
| 2024-04-12 | 26.63 | $25.49 | 318236 |
| 2024-04-11 | 26.75 | $25.94 | 314800 |
| 2024-04-10 | 26.83 | $25.91 | 170521 |
| 2024-04-09 | 26.93 | $26.20 | 182940 |
| 2024-04-08 | 27.01 | $26.44 | 216807 |
| 2024-04-05 | 27.06 | $26.48 | 431207 |
| 2024-04-04 | 27.13 | $27.88 | 213500 |
| 2024-04-03 | 27.05 | $28.24 | 277529 |
| 2024-04-02 | 26.92 | $27.88 | 172900 |
| 2024-04-01 | 26.82 | $26.96 | 173748 |
| 2024-03-28 | 26.81 | $26.67 | 305500 |
| 2024-03-27 | 26.82 | $26.66 | 123506 |
| 2024-03-26 | 26.84 | $27.24 | 134934 |
| 2024-03-25 | 26.79 | $27.22 | 98900 |
| 2024-03-22 | 26.75 | $27.39 | 123100 |
| 2024-03-21 | 26.68 | $28.01 | 92600 |
| 2024-03-20 | 26.54 | $28.17 | 356142 |
| 2024-03-19 | 26.37 | $27.68 | 199700 |
| 2024-03-18 | 26.23 | $27.43 | 256500 |
| 2024-03-15 | 26.11 | $27.55 | 1.5M |
| 2024-03-14 | 25.96 | $27.26 | 332909 |
| 2024-03-13 | 25.82 | $27.48 | 262400 |
| 2024-03-12 | 25.64 | $27.29 | 272700 |
| 2024-03-11 | 25.47 | $27.41 | 382010 |
| 2024-03-08 | 25.27 | $26.82 | 340500 |
| 2024-03-07 | 25.10 | $26.59 | 296240 |
| 2024-03-06 | 24.95 | $26.87 | 291700 |
| 2024-03-05 | 24.74 | $25.82 | 123838 |
| 2024-03-04 | 24.63 | $25.43 | 162000 |
| 2024-03-01 | 24.55 | $25.04 | 158137 |
| 2024-02-29 | 24.49 | $24.97 | 212014 |
| 2024-02-28 | 24.44 | $24.56 | 219200 |
| 2024-02-27 | 24.43 | $24.45 | 234448 |
| 2024-02-26 | 24.43 | $24.40 | 123400 |
| 2024-02-23 | 24.43 | $24.50 | 140200 |
| 2024-02-22 | 24.42 | $24.34 | 140500 |
| 2024-02-21 | 24.43 | $24.47 | 318100 |
| 2024-02-20 | 24.43 | $24.48 | 384500 |
| 2024-02-16 | 24.42 | $24.13 | 233700 |
| 2024-02-15 | 24.46 | $24.15 | 239000 |
| 2024-02-14 | 24.49 | $22.74 | 251407 |
| 2024-02-13 | 24.67 | $22.97 | 812710 |
| 2024-02-12 | 24.85 | $23.89 | 317347 |
| 2024-02-09 | 24.95 | $24.16 | 199200 |
| 2024-02-08 | 25.03 | $24.50 | 5.2M |
| 2024-02-07 | 25.09 | $24.41 | 363800 |
| 2024-02-06 | 25.16 | $24.84 | 659068 |
| 2024-02-05 | 25.20 | $25.02 | 325803 |
| 2024-02-02 | 25.22 | $25.33 | 716700 |
| 2024-02-01 | 25.20 | $25.61 | 467503 |
| 2024-01-31 | 25.16 | $24.95 | 566744 |
| 2024-01-30 | 25.18 | $25.66 | 265800 |
| 2024-01-29 | 25.13 | $26.09 | 534301 |
| 2024-01-26 | 25.03 | $26.19 | 387889 |
| 2024-01-25 | 24.91 | $26.30 | 612500 |
| 2024-01-24 | 24.76 | $26.01 | 1.1M |
| 2024-01-23 | 24.63 | $25.68 | 488400 |
| 2024-01-22 | 24.52 | $25.92 | 573436 |
| 2024-01-19 | 24.37 | $24.72 | 278264 |
| 2024-01-18 | 24.34 | $25.16 | 467028 |
| 2024-01-17 | 24.25 | $24.93 | 378300 |
| 2024-01-16 | 24.18 | $24.54 | 480500 |
| 2024-01-12 | 24.14 | $23.91 | 375823 |
| 2024-01-11 | 24.17 | $23.79 | 924100 |
| 2024-01-10 | 24.21 | $24.03 | 148543 |
| 2024-01-09 | 24.22 | $24.59 | 203733 |
| 2024-01-08 | 24.19 | $24.56 | 104400 |
| 2024-01-05 | 24.15 | $24.57 | 172448 |
| 2024-01-04 | 24.10 | $24.43 | 267800 |
| 2024-01-03 | 24.07 | $24.25 | 113731 |
| 2024-01-02 | 24.05 | $24.22 | 356840 |
| 2023-12-29 | 24.03 | $22.83 | 305846 |
| 2023-12-28 | 24.16 | $24.01 | 2.2M |
| 2023-12-27 | 24.17 | $23.87 | 123929 |
| 2023-12-26 | 24.20 | $23.74 | 471641 |
| 2023-12-22 | 24.25 | $24.09 | 424443 |
| 2023-12-21 | 24.27 | $24.76 | 1.3M |
| 2023-12-20 | 24.22 | $24.87 | 1.2M |
| 2023-12-19 | 24.15 | $24.70 | 240919 |
| 2023-12-18 | 24.09 | $24.23 | 834779 |
| 2023-12-15 | 24.08 | $24.65 | 11.5M |
| 2023-12-14 | 24.02 | $24.16 | 714413 |
| 2023-12-13 | 24.00 | $23.30 | 865137 |
| 2023-12-12 | 24.07 | $23.06 | 710744 |
| 2023-12-11 | 24.18 | $23.48 | 795452 |
| 2023-12-08 | 24.25 | $23.75 | 636349 |
| 2023-12-07 | 24.31 | $23.57 | 471800 |
| 2023-12-06 | 24.38 | $23.01 | 304500 |
| 2023-12-05 | 24.53 | $23.44 | 398345 |
| 2023-12-04 | 24.64 | $23.95 | 369938 |
| 2023-12-01 | 24.72 | $23.80 | 313622 |
| 2023-11-30 | 24.81 | $23.81 | 381500 |
| 2023-11-29 | 24.92 | $23.72 | 421300 |
| 2023-11-28 | 25.05 | $23.46 | 486676 |
| 2023-11-27 | 25.21 | $24.29 | 376927 |
| 2023-11-24 | 25.31 | $24.12 | 159300 |
| 2023-11-22 | 25.43 | $24.40 | 409910 |
| 2023-11-21 | 25.54 | $24.56 | 481700 |
| 2023-11-20 | 25.65 | $25.52 | 256429 |
| 2023-11-17 | 25.66 | $25.72 | 188234 |
| 2023-11-16 | 25.65 | $25.45 | 240700 |
| 2023-11-15 | 25.67 | $26.33 | 229100 |
| 2023-11-14 | 25.61 | $26.45 | 237553 |
| 2023-11-13 | 25.52 | $26.22 | 202036 |
| 2023-11-10 | 25.44 | $25.93 | 221300 |
| 2023-11-09 | 25.39 | $25.93 | 171811 |
| 2023-11-08 | 25.33 | $25.99 | 146621 |
| 2023-11-07 | 25.27 | $25.92 | 146400 |
| 2023-11-06 | 25.20 | $26.11 | 309037 |
| 2023-11-03 | 25.10 | $26.01 | 355700 |
| 2023-11-02 | 25.01 | $25.70 | 688000 |
| 2023-11-01 | 24.93 | $25.26 | 346802 |
| 2023-10-31 | 24.90 | $25.10 | 354504 |
| 2023-10-30 | 24.88 | $24.65 | 191742 |
| 2023-10-27 | 24.90 | $24.80 | 262239 |
| 2023-10-26 | 24.91 | $24.91 | 265407 |
| 2023-10-25 | 24.91 | $25.16 | 263600 |
| 2023-10-24 | 24.88 | $25.19 | 378406 |
| 2023-10-23 | 24.85 | $25.03 | 264300 |
| 2023-10-20 | 24.83 | $25.30 | 339035 |
| 2023-10-19 | 24.78 | $26.14 | 558828 |
| 2023-10-18 | 24.64 | $26.24 | 427057 |
| 2023-10-17 | 24.47 | $25.77 | 363600 |
| 2023-10-16 | 24.34 | $25.85 | 205200 |
| 2023-10-13 | 24.18 | $25.64 | 288000 |
| 2023-10-12 | 24.02 | $25.65 | 300207 |
| 2023-10-11 | 23.85 | $25.72 | 402600 |
| 2023-10-10 | 23.66 | $25.59 | 316641 |
| 2023-10-09 | 23.45 | $25.77 | 473600 |
| 2023-10-06 | 23.21 | $25.36 | 512400 |
| 2023-10-05 | 22.98 | $24.79 | 423000 |
| 2023-10-04 | 22.79 | $23.82 | 293500 |
| 2023-10-03 | 22.68 | $23.81 | 245700 |
| 2023-10-02 | 22.56 | $23.43 | 330035 |
| 2023-09-29 | 22.47 | $23.86 | 730300 |
| 2023-09-28 | 22.33 | $25.41 | 1.7M |
| 2023-09-27 | 22.00 | $22.60 | 134518 |
| 2023-09-26 | 21.94 | $22.13 | 86718 |
| 2023-09-25 | 21.92 | $22.50 | 196600 |
| 2023-09-22 | 21.86 | $22.29 | 387208 |
| 2023-09-21 | 21.81 | $22.17 | 71038 |
| 2023-09-20 | 21.78 | $22.49 | 101428 |
| 2023-09-19 | 21.70 | $22.16 | 52200 |
| 2023-09-18 | 21.65 | $22.21 | 78300 |
| 2023-09-15 | 21.59 | $22.13 | 294400 |
| 2023-09-14 | 21.54 | $22.63 | 77700 |
| 2023-09-13 | 21.42 | $22.36 | 57300 |
| 2023-09-12 | 21.32 | $22.51 | 116756 |
| 2023-09-11 | 21.20 | $22.25 | 157600 |
| 2023-09-08 | 21.09 | $21.86 | 107400 |
| 2023-09-07 | 21.00 | $22.05 | 165229 |
| 2023-09-06 | 20.89 | $21.70 | 72310 |
| 2023-09-05 | 20.81 | $21.71 | 125300 |
| 2023-09-01 | 20.71 | $21.59 | 226425 |
| 2023-08-31 | 20.62 | $21.22 | 519808 |
| 2023-08-30 | 20.56 | $21.62 | 314522 |
| 2023-08-29 | 20.45 | $20.97 | 58816 |
| 2023-08-28 | 20.39 | $20.84 | 94708 |
| 2023-08-25 | 20.35 | $20.57 | 77315 |
| 2023-08-24 | 20.32 | $20.67 | 56830 |
| 2023-08-23 | 20.29 | $20.62 | 119200 |
| 2023-08-22 | 20.25 | $20.70 | 78620 |
| 2023-08-21 | 20.20 | $20.68 | 104010 |
| 2023-08-18 | 20.15 | $20.79 | 117914 |
| 2023-08-17 | 20.09 | $20.36 | 115700 |
| 2023-08-16 | 20.06 | $20.00 | 95600 |
| 2023-08-15 | 20.06 | $19.95 | 77221 |
| 2023-08-14 | 20.08 | $20.14 | 47238 |
| 2023-08-11 | 20.07 | $20.36 | 46400 |
| 2023-08-10 | 20.04 | $20.20 | 62702 |
| 2023-08-09 | 20.02 | $20.34 | 86300 |
| 2023-08-08 | 19.99 | $20.18 | 77554 |
| 2023-08-07 | 19.97 | $20.07 | 125314 |
| 2023-08-04 | 19.96 | $19.86 | 201904 |
| 2023-08-03 | 19.97 | $20.02 | 133454 |
| 2023-08-02 | 19.96 | $19.94 | 137304 |
| 2023-08-01 | 19.96 | $19.96 | 129853 |
| 2023-07-31 | 19.97 | $19.91 | 228700 |
| 2023-07-28 | 19.97 | $19.60 | 109013 |
| 2023-07-27 | 20.01 | $19.74 | 111338 |
| 2023-07-26 | 20.04 | $19.76 | 109854 |
| 2023-07-25 | 20.07 | $19.72 | 103900 |
| 2023-07-24 | 20.10 | $19.67 | 128282 |
| 2023-07-21 | 20.15 | $19.91 | 165404 |
| 2023-07-20 | 20.18 | $20.63 | 306521 |
| 2023-07-19 | 20.13 | $20.45 | 235716 |
| 2023-07-18 | 20.09 | $20.34 | 145773 |
| 2023-07-17 | 20.07 | $20.34 | 152900 |
| 2023-07-14 | 20.04 | $20.45 | 103500 |
| 2023-07-13 | 20.00 | $20.67 | 108900 |
| 2023-07-12 | 19.93 | $20.51 | 148400 |
| 2023-07-11 | 19.86 | $20.28 | 77300 |
| 2023-07-10 | 19.82 | $20.25 | 100900 |
| 2023-07-07 | 19.78 | $19.90 | 94846 |
| 2023-07-06 | 19.76 | $19.93 | 124956 |
| 2023-07-05 | 19.74 | $19.99 | 121600 |
| 2023-07-03 | 19.72 | $19.96 | 29240 |
| 2023-06-30 | 19.69 | $19.74 | 82800 |
| 2023-06-29 | 19.69 | $19.69 | 59100 |
| 2023-06-28 | 19.69 | $19.27 | 102500 |
| 2023-06-27 | 19.73 | $19.53 | 131810 |
| 2023-06-26 | 19.75 | $19.22 | 72513 |
| 2023-06-23 | 19.81 | $19.38 | 96800 |
| 2023-06-22 | 19.85 | $19.71 | 63800 |
| 2023-06-21 | 19.87 | $20.11 | 55753 |
| 2023-06-20 | 19.84 | $20.01 | 121173 |
| 2023-06-16 | 19.83 | $19.88 | 200900 |
| 2023-06-15 | 19.82 | $20.35 | 71346 |
| 2023-06-14 | 19.77 | $20.34 | 203215 |
| 2023-06-13 | 19.71 | $19.85 | 104200 |
| 2023-06-12 | 19.69 | $19.90 | 106506 |
| 2023-06-09 | 19.67 | $20.04 | 68712 |
| 2023-06-08 | 19.63 | $20.42 | 57900 |
| 2023-06-07 | 19.55 | $20.24 | 110641 |
| 2023-06-06 | 19.47 | $20.00 | 132700 |
| 2023-06-05 | 19.42 | $19.73 | 78571 |
| 2023-06-02 | 19.39 | $19.47 | 99902 |
| 2023-06-01 | 19.38 | $18.75 | 102440 |
| 2023-05-31 | 19.44 | $18.68 | 104729 |
| 2023-05-30 | 19.52 | $18.78 | 386937 |
| 2023-05-26 | 19.60 | $18.82 | 134147 |
| 2023-05-25 | 19.68 | $19.05 | 67300 |
| 2023-05-24 | 19.75 | $19.45 | 83000 |
| 2023-05-23 | 19.78 | $19.74 | 74800 |
| 2023-05-22 | 19.78 | $19.60 | 223500 |
| 2023-05-19 | 19.80 | $19.48 | 64300 |
| 2023-05-18 | 19.84 | $19.33 | 125316 |
| 2023-05-17 | 19.89 | $19.26 | 102926 |
| 2023-05-16 | 19.96 | $19.22 | 75523 |
| 2023-05-15 | 20.04 | $19.43 | 64800 |
| 2023-05-12 | 20.10 | $19.24 | 81300 |
| 2023-05-11 | 20.19 | $19.01 | 122400 |
| 2023-05-10 | 20.31 | $19.45 | 115530 |
| 2023-05-09 | 20.41 | $19.46 | 178775 |
| 2023-05-08 | 20.51 | $19.63 | 156728 |
| 2023-05-05 | 20.60 | $20.02 | 234300 |
| 2023-05-04 | 20.66 | $19.52 | 218411 |
| 2023-05-03 | 20.78 | $19.54 | 319000 |
| 2023-05-02 | 20.91 | $20.30 | 159308 |
| 2023-05-01 | 20.97 | $20.81 | 114100 |
| 2023-04-28 | 20.99 | $20.90 | 77100 |
| 2023-04-27 | 21.00 | $20.88 | 97661 |
| 2023-04-26 | 21.01 | $20.62 | 104912 |
| 2023-04-25 | 21.05 | $20.86 | 149615 |
| 2023-04-24 | 21.07 | $21.10 | 117941 |
| 2023-04-21 | 21.07 | $20.69 | 115369 |
| 2023-04-20 | 21.11 | $21.14 | 142800 |
| 2023-04-19 | 21.11 | $21.39 | 203140 |
| 2023-04-18 | 21.08 | $21.37 | 126710 |
| 2023-04-17 | 21.05 | $21.47 | 93838 |
| 2023-04-14 | 21.00 | $21.47 | 81100 |
| 2023-04-13 | 20.95 | $21.33 | 44435 |
| 2023-04-12 | 20.91 | $21.30 | 193823 |
| 2023-04-11 | 20.87 | $21.38 | 111200 |
| 2023-04-10 | 20.82 | $21.02 | 130280 |
| 2023-04-06 | 20.80 | $21.03 | 70776 |
| 2023-04-05 | 20.77 | $21.20 | 240235 |
| 2023-04-04 | 20.73 | $21.20 | 91200 |
| 2023-04-03 | 20.68 | $21.44 | 645900 |
| 2023-03-31 | 20.60 | $21.13 | 88478 |
| 2023-03-30 | 20.54 | $21.00 | 205300 |
| 2023-03-29 | 20.49 | $20.93 | 101400 |
| 2023-03-28 | 20.45 | $20.62 | 94408 |
| 2023-03-27 | 20.43 | $20.43 | 93621 |
| 2023-03-24 | 20.43 | $20.02 | 65500 |
| 2023-03-23 | 20.47 | $19.93 | 181300 |
| 2023-03-22 | 20.53 | $20.22 | 184970 |
| 2023-03-21 | 20.56 | $20.54 | 139800 |
| 2023-03-20 | 20.56 | $19.75 | 168426 |
| 2023-03-17 | 20.65 | $19.73 | 347914 |
| 2023-03-16 | 20.75 | $20.07 | 207271 |
| 2023-03-15 | 20.82 | $19.84 | 355440 |
| 2023-03-14 | 20.92 | $20.38 | 153400 |
| 2023-03-13 | 20.98 | $20.10 | 209900 |
| 2023-03-10 | 21.07 | $20.40 | 359717 |
| 2023-03-09 | 21.14 | $21.25 | 228424 |
| 2023-03-08 | 21.13 | $21.58 | 248018 |
| 2023-03-07 | 21.08 | $21.74 | 132700 |
| 2023-03-06 | 21.01 | $21.91 | 212700 |
| 2023-03-03 | 20.92 | $21.80 | 122351 |
| 2023-03-02 | 20.82 | $21.55 | 387100 |
| 2023-03-01 | 20.75 | $21.13 | 425435 |
| 2023-02-28 | 20.71 | $20.93 | 387600 |
| 2023-02-27 | 20.68 | $20.98 | 269736 |
| 2023-02-24 | 20.65 | $20.56 | 254829 |
| 2023-02-23 | 20.66 | $20.80 | 131100 |
| 2023-02-22 | 20.65 | $20.32 | 240300 |
| 2023-02-21 | 20.68 | $20.29 | 222200 |
| 2023-02-17 | 20.72 | $20.53 | 228915 |
| 2023-02-16 | 20.74 | $21.03 | 483018 |
| 2023-02-15 | 20.71 | $21.14 | 235609 |
| 2023-02-14 | 20.67 | $21.01 | 225600 |
| 2023-02-13 | 20.63 | $21.01 | 497439 |
| 2023-02-10 | 20.59 | $20.89 | 322229 |
| 2023-02-09 | 20.56 | $20.58 | 227100 |
| 2023-02-08 | 20.56 | $21.30 | 291513 |
| 2023-02-07 | 20.48 | $21.30 | 68100 |
| 2023-02-06 | 20.40 | $20.99 | 107300 |
| 2023-02-03 | 20.33 | $20.95 | 193800 |
| 2023-02-02 | 20.27 | $20.97 | 110200 |
| 2023-02-01 | 20.19 | $20.79 | 164261 |
| 2023-01-31 | 20.13 | $20.70 | 215918 |
| 2023-01-30 | 20.07 | $20.43 | 118930 |
| 2023-01-27 | 20.03 | $20.32 | 126217 |
| 2023-01-26 | 20.00 | $20.17 | 106203 |
| 2023-01-25 | 19.99 | $20.06 | 123643 |
| 2023-01-24 | 19.98 | $20.09 | 79700 |
| 2023-01-23 | 19.97 | $20.21 | 186300 |
| 2023-01-20 | 19.94 | $20.27 | 192823 |
| 2023-01-19 | 19.91 | $20.67 | 254263 |
| 2023-01-18 | 19.83 | $20.48 | 269800 |
| 2023-01-17 | 19.76 | $20.53 | 332400 |
| 2023-01-13 | 19.68 | $20.91 | 102660 |
| 2023-01-12 | 19.55 | $20.86 | 489457 |
| 2023-01-11 | 19.41 | $20.65 | 317036 |
| 2023-01-10 | 19.28 | $19.92 | 132800 |
| 2023-01-09 | 19.21 | $19.82 | 147200 |
| 2023-01-06 | 19.14 | $19.50 | 119033 |
| 2023-01-05 | 19.11 | $19.24 | 104135 |
| 2023-01-04 | 19.09 | $19.07 | 113719 |
| 2023-01-03 | 19.10 | $19.13 | 129701 |
| 2022-12-30 | 19.09 | $19.53 | 105358 |
| 2022-12-29 | 19.05 | $19.70 | 103103 |
| 2022-12-28 | 18.98 | $19.31 | 244153 |
| 2022-12-27 | 18.94 | $19.44 | 96500 |
| 2022-12-23 | 18.89 | $19.33 | 91400 |
| 2022-12-22 | 18.84 | $18.90 | 181143 |
| 2022-12-21 | 18.84 | $19.31 | 201141 |
| 2022-12-20 | 18.79 | $18.88 | 159600 |
| 2022-12-19 | 18.78 | $18.91 | 175400 |
| 2022-12-16 | 18.76 | $18.73 | 2.1M |
| 2022-12-15 | 18.77 | $19.67 | 367723 |
| 2022-12-14 | 18.67 | $19.72 | 365325 |
| 2022-12-13 | 18.56 | $19.68 | 458378 |
| 2022-12-12 | 18.45 | $19.49 | 356900 |
| 2022-12-09 | 18.34 | $18.74 | 334700 |
| 2022-12-08 | 18.29 | $18.09 | 33111 |
| 2022-12-07 | 18.31 | $18.08 | 125200 |
| 2022-12-06 | 18.34 | $18.10 | 154300 |
| 2022-12-05 | 18.36 | $18.37 | 203044 |
| 2022-12-02 | 18.36 | $18.69 | 98100 |
| 2022-12-01 | 18.33 | $18.38 | 60402 |
| 2022-11-30 | 18.32 | $18.37 | 154510 |
| 2022-11-29 | 18.32 | $18.62 | 73801 |
| 2022-11-28 | 18.29 | $18.19 | 138300 |
| 2022-11-25 | 18.30 | $18.41 | 31814 |
| 2022-11-23 | 18.29 | $18.48 | 35808 |
| 2022-11-22 | 18.27 | $18.54 | 68221 |
| 2022-11-21 | 18.24 | $18.25 | 101001 |
| 2022-11-18 | 18.24 | $18.36 | 56000 |
| 2022-11-17 | 18.22 | $18.44 | 52613 |
| 2022-11-16 | 18.20 | $18.61 | 68233 |
| 2022-11-15 | 18.16 | $18.39 | 50261 |
| 2022-11-14 | 18.13 | $18.23 | 68000 |
| 2022-11-11 | 18.12 | $18.21 | 76433 |
| 2022-11-10 | 18.11 | $18.38 | 124113 |
| 2022-11-09 | 18.09 | $18.05 | 148101 |
| 2022-11-08 | 18.09 | $18.62 | 127710 |
| 2022-11-07 | 18.03 | $18.32 | 129528 |
| 2022-11-04 | 18.00 | $18.27 | 146200 |
| 2022-11-03 | 17.98 | $17.99 | 163600 |
| 2022-11-02 | 17.97 | $17.78 | 135902 |
| 2022-11-01 | 17.99 | $18.11 | 144407 |
| 2022-10-31 | 17.98 | $18.09 | 180724 |
| 2022-10-28 | 17.97 | $17.97 | 71452 |
| 2022-10-27 | 17.97 | $17.97 | 117135 |
| 2022-10-26 | 17.97 | $17.80 | 189300 |
| 2022-10-25 | 17.99 | $17.94 | 145700 |
| 2022-10-24 | 17.99 | $18.20 | 191700 |
| 2022-10-21 | 17.97 | $17.95 | 206100 |
| 2022-10-20 | 17.97 | $18.55 | 283738 |
| 2022-10-19 | 17.91 | $18.71 | 188417 |
| 2022-10-18 | 17.83 | $18.61 | 186674 |
| 2022-10-17 | 17.75 | $18.23 | 189028 |
| 2022-10-14 | 17.70 | $17.73 | 137434 |
| 2022-10-13 | 17.69 | $17.95 | 156200 |
| 2022-10-12 | 17.67 | $17.37 | 125842 |
| 2022-10-11 | 17.70 | $17.46 | 136334 |
| 2022-10-10 | 17.72 | $17.84 | 79939 |
| 2022-10-07 | 17.71 | $18.20 | 87348 |
| 2022-10-06 | 17.66 | $18.37 | 148917 |
| 2022-10-05 | 17.58 | $18.03 | 176402 |
| 2022-10-04 | 17.54 | $18.07 | 251800 |
| 2022-10-03 | 17.48 | $17.70 | 114557 |
| 2022-09-30 | 17.46 | $17.40 | 122451 |
| 2022-09-29 | 17.46 | $17.12 | 79748 |
| 2022-09-28 | 17.50 | $17.36 | 103319 |
| 2022-09-27 | 17.51 | $16.19 | 87600 |
| 2022-09-26 | 17.65 | $16.24 | 243126 |
| 2022-09-23 | 17.80 | $16.69 | 276306 |
| 2022-09-22 | 17.92 | $17.00 | 391923 |
| 2022-09-21 | 18.01 | $17.48 | 205433 |
| 2022-09-20 | 18.07 | $17.78 | 68600 |
| 2022-09-19 | 18.10 | $18.21 | 75100 |
| 2022-09-16 | 18.09 | $17.78 | 110300 |
| 2022-09-15 | 18.12 | $18.04 | 55900 |
| 2022-09-14 | 18.13 | $18.41 | 41300 |
| 2022-09-13 | 18.10 | $18.04 | 66600 |
| 2022-09-12 | 18.11 | $18.49 | 59827 |
| 2022-09-09 | 18.07 | $18.25 | 59200 |
| 2022-09-08 | 18.05 | $17.90 | 33800 |
| 2022-09-07 | 18.06 | $18.03 | 54100 |
| 2022-09-06 | 18.07 | $17.88 | 43100 |
| 2022-09-02 | 18.09 | $17.98 | 40800 |
| 2022-09-01 | 18.10 | $17.59 | 93607 |
| 2022-08-31 | 18.15 | $18.06 | 60278 |
| 2022-08-30 | 18.16 | $17.89 | 192700 |
| 2022-08-29 | 18.19 | $18.55 | 80004 |
| 2022-08-26 | 18.15 | $18.62 | 52600 |
| 2022-08-25 | 18.10 | $18.77 | 73904 |
| 2022-08-24 | 18.03 | $18.64 | 50000 |
| 2022-08-23 | 17.97 | $18.71 | 56600 |
| 2022-08-22 | 17.89 | $18.25 | 110400 |
| 2022-08-19 | 17.86 | $18.40 | 56217 |
| 2022-08-18 | 17.80 | $18.51 | 57100 |
| 2022-08-17 | 17.72 | $18.19 | 56100 |
| 2022-08-16 | 17.67 | $18.25 | 121400 |
| 2022-08-15 | 17.61 | $17.93 | 87009 |
| 2022-08-12 | 17.58 | $17.81 | 53100 |
| 2022-08-11 | 17.56 | $17.69 | 114700 |
| 2022-08-10 | 17.54 | $17.71 | 92612 |
| 2022-08-09 | 17.52 | $18.00 | 133496 |
| 2022-08-08 | 17.47 | $17.94 | 103033 |
| 2022-08-05 | 17.43 | $17.72 | 183948 |
| 2022-08-04 | 17.39 | $17.70 | 186827 |
| 2022-08-03 | 17.36 | $17.51 | 68828 |
| 2022-08-02 | 17.35 | $17.69 | 93700 |
| 2022-08-01 | 17.31 | $17.59 | 91600 |
| 2022-07-29 | 17.28 | $17.72 | 119636 |
| 2022-07-28 | 17.23 | $17.43 | 74370 |
| 2022-07-27 | 17.21 | $17.45 | 130816 |
| 2022-07-26 | 17.19 | $17.03 | 143565 |
| 2022-07-25 | 17.21 | $16.85 | 116211 |
| 2022-07-22 | 17.24 | $16.54 | 176800 |
| 2022-07-21 | 17.32 | $17.55 | 238983 |
| 2022-07-20 | 17.29 | $17.40 | 393400 |
| 2022-07-19 | 17.28 | $17.71 | 241300 |
| 2022-07-18 | 17.24 | $17.75 | 155837 |
| 2022-07-15 | 17.18 | $17.53 | 138451 |
| 2022-07-14 | 17.15 | $17.27 | 69887 |
| 2022-07-13 | 17.13 | $17.31 | 110240 |
| 2022-07-12 | 17.11 | $17.16 | 74110 |
| 2022-07-11 | 17.11 | $17.14 | 121200 |
| 2022-07-08 | 17.11 | $17.36 | 45431 |
| 2022-07-07 | 17.08 | $17.39 | 144139 |
| 2022-07-06 | 17.05 | $16.84 | 97200 |
| 2022-07-05 | 17.07 | $16.70 | 152344 |
| 2022-07-01 | 17.11 | $17.25 | 121619 |
| 2022-06-30 | 17.09 | $16.72 | 140500 |
| 2022-06-29 | 17.13 | $16.81 | 300600 |
| 2022-06-28 | 17.17 | $17.27 | 247642 |
| 2022-06-27 | 17.16 | $17.03 | 307701 |
| 2022-06-24 | 17.17 | $16.37 | 223500 |
| 2022-06-23 | 17.25 | $15.54 | 237960 |
| 2022-06-22 | 17.43 | $16.13 | 155740 |
| 2022-06-21 | 17.57 | $16.12 | 250744 |
| 2022-06-17 | 17.72 | $14.97 | 420128 |
| 2022-06-16 | 18.01 | $15.28 | 540328 |
| 2022-06-15 | 18.30 | $16.65 | 965776 |
| 2022-06-14 | 18.48 | $17.33 | 166611 |
| 2022-06-13 | 18.60 | $17.91 | 372207 |
| 2022-06-10 | 18.67 | $19.75 | 142400 |
| 2022-06-09 | 18.55 | $19.80 | 112418 |
| 2022-06-08 | 18.42 | $19.79 | 146200 |
| 2022-06-07 | 18.28 | $19.70 | 187274 |
| 2022-06-06 | 18.13 | $18.89 | 54996 |
| 2022-06-03 | 18.05 | $18.66 | 144800 |
| 2022-06-02 | 17.99 | $18.82 | 56819 |
| 2022-06-01 | 17.90 | $18.71 | 100500 |
| 2022-05-31 | 17.81 | $18.36 | 112216 |
| 2022-05-27 | 17.75 | $18.19 | 132700 |
| 2022-05-26 | 17.71 | $17.91 | 102121 |
| 2022-05-25 | 17.69 | $17.85 | 107634 |
| 2022-05-24 | 17.67 | $17.78 | 68629 |
| 2022-05-23 | 17.66 | $17.59 | 67500 |
| 2022-05-20 | 17.67 | $17.41 | 46700 |
| 2022-05-19 | 17.69 | $17.39 | 81886 |
| 2022-05-18 | 17.72 | $17.55 | 102123 |
| 2022-05-17 | 17.74 | $17.99 | 64300 |
| 2022-05-16 | 17.72 | $17.76 | 114409 |
| 2022-05-13 | 17.71 | $17.60 | 78049 |
| 2022-05-12 | 17.72 | $17.19 | 182618 |
| 2022-05-11 | 17.78 | $17.19 | 123751 |
| 2022-05-10 | 17.84 | $16.73 | 168300 |
| 2022-05-09 | 17.96 | $16.90 | 303926 |
| 2022-05-06 | 18.07 | $17.63 | 186600 |
| 2022-05-05 | 18.12 | $17.53 | 180475 |
| 2022-05-04 | 18.18 | $18.03 | 179727 |
| 2022-05-03 | 18.20 | $16.99 | 122866 |
| 2022-05-02 | 18.32 | $17.18 | 339602 |
| 2022-04-29 | 18.44 | $17.72 | 91900 |
| 2022-04-28 | 18.52 | $18.03 | 75832 |
| 2022-04-27 | 18.57 | $17.70 | 148700 |
| 2022-04-26 | 18.66 | $17.25 | 371714 |
| 2022-04-25 | 18.81 | $18.05 | 278140 |
| 2022-04-22 | 18.89 | $18.70 | 520500 |
| 2022-04-21 | 18.91 | $19.73 | 467433 |
| 2022-04-20 | 18.83 | $19.86 | 186194 |
| 2022-04-19 | 18.72 | $19.57 | 305005 |
| 2022-04-18 | 18.63 | $19.98 | 457220 |
| 2022-04-14 | 18.49 | $19.55 | 129500 |
| 2022-04-13 | 18.37 | $19.31 | 144100 |
| 2022-04-12 | 18.28 | $19.17 | 209350 |
| 2022-04-11 | 18.18 | $18.84 | 94038 |
| 2022-04-08 | 18.11 | $19.10 | 150010 |
| 2022-04-07 | 18.01 | $18.90 | 133400 |
| 2022-04-06 | 17.91 | $18.55 | 99900 |
| 2022-04-05 | 17.85 | $18.30 | 141700 |
| 2022-04-04 | 17.80 | $18.89 | 247927 |
| 2022-04-01 | 17.68 | $18.19 | 155524 |
| 2022-03-31 | 17.63 | $17.61 | 159700 |
| 2022-03-30 | 17.63 | $17.74 | 155014 |
| 2022-03-29 | 17.62 | $17.72 | 381300 |
| 2022-03-28 | 17.61 | $17.75 | 496818 |
| 2022-03-25 | 17.60 | $18.18 | 451162 |
| 2022-03-24 | 17.54 | $17.62 | 96118 |
| 2022-03-23 | 17.53 | $17.57 | 107400 |
| 2022-03-22 | 17.52 | $17.83 | 84800 |
| 2022-03-21 | 17.49 | $17.88 | 129200 |
| 2022-03-18 | 17.45 | $17.66 | 144423 |
| 2022-03-17 | 17.43 | $17.65 | 138004 |
| 2022-03-16 | 17.40 | $17.50 | 96500 |
| 2022-03-15 | 17.39 | $17.28 | 225529 |
| 2022-03-14 | 17.40 | $17.33 | 339300 |
| 2022-03-11 | 17.41 | $17.84 | 126400 |
| 2022-03-10 | 17.37 | $17.75 | 593300 |
| 2022-03-09 | 17.33 | $18.00 | 169498 |
| 2022-03-08 | 17.25 | $17.98 | 256500 |
| 2022-03-07 | 17.18 | $17.88 | 191923 |
| 2022-03-04 | 17.10 | $17.95 | 252114 |
| 2022-03-03 | 17.01 | $17.75 | 110000 |
| 2022-03-02 | 16.94 | $17.78 | 310100 |
| 2022-03-01 | 16.85 | $17.52 | 339732 |
| 2022-02-28 | 16.78 | $17.53 | 552303 |
| 2022-02-25 | 16.70 | $17.35 | 482800 |
| 2022-02-24 | 16.63 | $16.76 | 468726 |
| 2022-02-23 | 16.62 | $17.11 | 176400 |
| 2022-02-22 | 16.56 | $17.04 | 223401 |
| 2022-02-18 | 16.51 | $17.26 | 246019 |
| 2022-02-17 | 16.44 | $16.98 | 120527 |
| 2022-02-16 | 16.38 | $16.90 | 158119 |
| 2022-02-15 | 16.32 | $16.53 | 98834 |
| 2022-02-14 | 16.30 | $16.20 | 139300 |
| 2022-02-11 | 16.31 | $16.47 | 121100 |
| 2022-02-10 | 16.30 | $16.31 | 100200 |
| 2022-02-09 | 16.30 | $16.62 | 78103 |
| 2022-02-08 | 16.26 | $16.39 | 89736 |
| 2022-02-07 | 16.25 | $16.42 | 166925 |
| 2022-02-04 | 16.23 | $16.34 | 246349 |
| 2022-02-03 | 16.22 | $16.11 | 180400 |
| 2022-02-02 | 16.23 | $15.71 | 140443 |
| 2022-02-01 | 16.28 | $15.62 | 159400 |
| 2022-01-31 | 16.35 | $15.75 | 140956 |
| 2022-01-28 | 16.42 | $15.85 | 67228 |
| 2022-01-27 | 16.48 | $15.83 | 134326 |
| 2022-01-26 | 16.55 | $15.91 | 131920 |
| 2022-01-25 | 16.61 | $16.10 | 180030 |
| 2022-01-24 | 16.67 | $15.74 | 468107 |
| 2022-01-21 | 16.76 | $16.10 | 364209 |
| 2022-01-20 | 16.83 | $16.80 | 469213 |
| 2022-01-19 | 16.84 | $17.27 | 364126 |
| 2022-01-18 | 16.79 | $17.59 | 419854 |
| 2022-01-14 | 16.71 | $17.53 | 312200 |
| 2022-01-13 | 16.62 | $17.36 | 322116 |
| 2022-01-12 | 16.54 | $17.49 | 206017 |
| 2022-01-11 | 16.44 | $17.43 | 239500 |
| 2022-01-10 | 16.34 | $17.27 | 182005 |
| 2022-01-07 | 16.24 | $17.32 | 199513 |
| 2022-01-06 | 16.13 | $17.01 | 153728 |
| 2022-01-05 | 16.04 | $16.80 | 190524 |
| 2022-01-04 | 15.96 | $17.03 | 139600 |
| 2022-01-03 | 15.84 | $16.99 | 427445 |
| 2021-12-31 | 15.72 | $17.45 | 585800 |
| 2021-12-30 | 15.54 | $16.97 | 417000 |
| 2021-12-29 | 15.39 | $16.52 | 292711 |
| 2021-12-28 | 15.27 | $16.11 | 252307 |
| 2021-12-27 | 15.18 | $15.81 | 179000 |
| 2021-12-23 | 15.12 | $15.50 | 142400 |
| 2021-12-22 | 15.08 | $14.98 | 97400 |
| 2021-12-21 | 15.09 | $14.92 | 110320 |
| 2021-12-20 | 15.11 | $14.79 | 225164 |
| 2021-12-17 | 15.14 | $14.67 | 138229 |
| 2021-12-16 | 15.19 | $14.88 | 229400 |
| 2021-12-15 | 15.22 | $15.07 | 212400 |
| 2021-12-14 | 15.24 | $14.81 | 94700 |
| 2021-12-13 | 15.28 | $14.90 | 357200 |
| 2021-12-10 | 15.32 | $15.38 | 65629 |
| 2021-12-09 | 15.32 | $15.46 | 106131 |
| 2021-12-08 | 15.30 | $15.29 | 125206 |
| 2021-12-07 | 15.30 | $15.09 | 151600 |
| 2021-12-06 | 15.32 | $14.85 | 355124 |
| 2021-12-03 | 15.37 | $14.96 | 166512 |
| 2021-12-02 | 15.42 | $15.05 | 237130 |
| 2021-12-01 | 15.46 | $14.58 | 165453 |
| 2021-11-30 | 15.55 | $14.69 | 438829 |
| 2021-11-29 | 15.64 | $15.01 | 242438 |
| 2021-11-26 | 15.70 | $15.38 | 138300 |
| 2021-11-24 | 15.74 | $15.59 | 95500 |
| 2021-11-23 | 15.75 | $15.54 | 149100 |
| 2021-11-22 | 15.78 | $15.24 | 163500 |
| 2021-11-19 | 15.83 | $15.09 | 262638 |
| 2021-11-18 | 15.91 | $15.31 | 296700 |
| 2021-11-17 | 15.97 | $15.11 | 558612 |
| 2021-11-16 | 16.06 | $15.11 | 336741 |
| 2021-11-15 | 16.17 | $15.45 | 1.1M |
| 2021-11-12 | 16.24 | $15.80 | 130009 |
| 2021-11-11 | 16.29 | $15.85 | 79916 |
| 2021-11-10 | 16.33 | $15.79 | 112300 |
| 2021-11-09 | 16.39 | $16.06 | 266832 |
| 2021-11-08 | 16.43 | $16.08 | 218000 |
| 2021-11-05 | 16.46 | $16.12 | 312803 |
| 2021-11-04 | 16.50 | $16.03 | 225101 |
| 2021-11-03 | 16.55 | $16.02 | 317600 |
| 2021-11-02 | 16.60 | $16.52 | 349032 |
| 2021-11-01 | 16.61 | $16.20 | 290006 |
| 2021-10-29 | 16.65 | $15.89 | 273504 |
| 2021-10-28 | 16.73 | $16.34 | 219412 |
| 2021-10-27 | 16.78 | $15.91 | 391800 |
| 2021-10-26 | 16.87 | $16.24 | 401313 |
| 2021-10-25 | 16.93 | $16.59 | 221032 |
| 2021-10-22 | 16.97 | $16.95 | 357400 |
| 2021-10-21 | 16.97 | $17.55 | 629301 |
| 2021-10-20 | 16.91 | $17.74 | 878788 |
| 2021-10-19 | 16.82 | $17.64 | 376125 |
| 2021-10-18 | 16.74 | $17.67 | 486421 |
| 2021-10-15 | 16.64 | $17.53 | 401908 |
| 2021-10-14 | 16.54 | $17.35 | 147200 |
| 2021-10-13 | 16.46 | $17.24 | 139001 |
| 2021-10-12 | 16.38 | $17.18 | 95138 |
| 2021-10-11 | 16.29 | $17.24 | 297406 |
| 2021-10-08 | 16.19 | $16.94 | 162514 |
| 2021-10-07 | 16.11 | $16.78 | 155002 |
| 2021-10-06 | 16.04 | $16.75 | 182916 |
| 2021-10-05 | 15.97 | $16.78 | 287948 |
| 2021-10-04 | 15.88 | $16.69 | 183219 |
| 2021-10-01 | 15.80 | $16.53 | 141138 |
| 2021-09-30 | 15.72 | $16.57 | 209122 |
| 2021-09-29 | 15.63 | $16.19 | 82406 |
| 2021-09-28 | 15.58 | $16.20 | 160548 |
| 2021-09-27 | 15.51 | $16.10 | 163607 |
| 2021-09-24 | 15.45 | $15.78 | 79322 |
| 2021-09-23 | 15.41 | $15.97 | 134717 |
| 2021-09-22 | 15.35 | $15.57 | 120600 |
| 2021-09-21 | 15.33 | $15.46 | 89130 |
| 2021-09-20 | 15.32 | $15.10 | 196500 |
| 2021-09-17 | 15.34 | $15.55 | 125720 |
| 2021-09-16 | 15.32 | $15.72 | 101031 |
| 2021-09-15 | 15.28 | $15.56 | 120330 |
| 2021-09-14 | 15.25 | $15.34 | 99000 |
| 2021-09-13 | 15.24 | $15.33 | 112700 |
| 2021-09-10 | 15.23 | $15.30 | 69844 |
| 2021-09-09 | 15.22 | $15.24 | 122100 |
| 2021-09-08 | 15.22 | $15.13 | 117400 |
| 2021-09-07 | 15.22 | $15.17 | 77740 |
| 2021-09-03 | 15.23 | $15.32 | 63306 |
| 2021-09-02 | 15.22 | $15.49 | 89800 |
| 2021-09-01 | 15.19 | $15.20 | 105800 |
| 2021-08-31 | 15.19 | $15.16 | 112400 |
| 2021-08-30 | 15.20 | $15.01 | 92523 |
| 2021-08-27 | 15.22 | $15.10 | 153601 |
| 2021-08-26 | 15.23 | $14.81 | 116000 |
| 2021-08-25 | 15.27 | $15.10 | 93000 |
| 2021-08-24 | 15.29 | $14.87 | 133900 |
| 2021-08-23 | 15.33 | $14.67 | 201000 |
| 2021-08-20 | 15.40 | $14.51 | 319800 |
| 2021-08-19 | 15.50 | $14.65 | 677817 |
| 2021-08-18 | 15.59 | $14.83 | 251413 |
| 2021-08-17 | 15.67 | $15.15 | 133845 |
| 2021-08-16 | 15.72 | $15.26 | 80882 |
| 2021-08-13 | 15.77 | $15.40 | 138036 |
| 2021-08-12 | 15.81 | $15.50 | 115200 |
| 2021-08-11 | 15.84 | $15.67 | 124011 |
| 2021-08-10 | 15.86 | $15.70 | 101800 |
| 2021-08-09 | 15.87 | $15.64 | 160206 |
| 2021-08-06 | 15.90 | $15.84 | 297016 |
| 2021-08-05 | 15.90 | $15.69 | 225138 |
| 2021-08-04 | 15.93 | $15.49 | 198435 |
| 2021-08-03 | 15.97 | $15.36 | 232000 |
| 2021-08-02 | 16.04 | $15.41 | 265508 |
| 2021-07-30 | 16.10 | $15.27 | 276649 |
| 2021-07-29 | 16.19 | $15.50 | 233444 |
| 2021-07-28 | 16.26 | $15.40 | 170600 |
| 2021-07-27 | 16.36 | $15.46 | 271800 |
| 2021-07-26 | 16.45 | $15.98 | 142806 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.63
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.97
Average
21.94
Maximum
29.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 26.63 | $26.72 | 24708 |
| 2026-07-22 | 26.60 | $26.87 | 140900 |
| 2026-07-21 | 26.55 | $26.97 | 123300 |
| 2026-07-20 | 26.49 | $26.76 | 201223 |
| 2026-07-17 | 26.44 | $26.09 | 191752 |
| 2026-07-16 | 26.45 | $26.91 | 74302 |
| 2026-07-15 | 26.37 | $26.60 | 233424 |
| 2026-07-14 | 26.33 | $27.10 | 205400 |
| 2026-07-13 | 26.23 | $26.89 | 295800 |
| 2026-07-10 | 26.16 | $26.48 | 54121 |
| 2026-07-09 | 26.14 | $26.50 | 114781 |
| 2026-07-08 | 26.11 | $27.02 | 359631 |
| 2026-07-07 | 26.05 | $26.06 | 122300 |
| 2026-07-06 | 26.08 | $25.51 | 164700 |
| 2026-07-02 | 26.18 | $26.36 | 168100 |
| 2026-07-01 | 26.21 | $26.10 | 193300 |
| 2026-06-30 | 26.27 | $26.39 | 67400 |
| 2026-06-29 | 26.31 | $26.03 | 86308 |
| 2026-06-26 | 26.40 | $26.34 | 108730 |
| 2026-06-25 | 26.46 | $26.39 | 174200 |
| 2026-06-24 | 26.54 | $24.81 | 367317 |
| 2026-06-23 | 26.78 | $26.26 | 153295 |
| 2026-06-22 | 26.90 | $25.56 | 331955 |
| 2026-06-18 | 27.11 | $25.06 | 1.7M |
| 2026-06-17 | 27.38 | $25.53 | 404614 |
| 2026-06-16 | 27.63 | $25.75 | 357026 |
| 2026-06-15 | 27.88 | $26.04 | 403100 |
| 2026-06-12 | 28.13 | $26.73 | 801900 |
| 2026-06-11 | 28.32 | $28.29 | 108700 |
| 2026-06-10 | 28.36 | $27.71 | 98600 |
| 2026-06-09 | 28.46 | $27.66 | 133057 |
| 2026-06-08 | 28.57 | $27.84 | 60119 |
| 2026-06-05 | 28.67 | $27.85 | 111200 |
| 2026-06-04 | 28.76 | $28.62 | 110032 |
| 2026-06-03 | 28.77 | $27.90 | 142600 |
| 2026-06-02 | 28.84 | $28.48 | 183300 |
| 2026-06-01 | 28.86 | $27.85 | 278400 |
| 2026-05-29 | 28.93 | $27.53 | 262600 |
| 2026-05-28 | 29.03 | $28.72 | 203294 |
| 2026-05-27 | 29.02 | $28.99 | 265238 |
| 2026-05-26 | 28.97 | $29.09 | 249557 |
| 2026-05-22 | 28.89 | $29.09 | 208825 |
| 2026-05-21 | 28.81 | $29.45 | 132700 |
| 2026-05-20 | 28.69 | $29.66 | 169633 |
| 2026-05-19 | 28.53 | $30.30 | 161339 |
| 2026-05-18 | 28.30 | $30.19 | 203411 |
| 2026-05-15 | 28.05 | $29.67 | 224218 |
| 2026-05-14 | 27.84 | $29.51 | 255132 |
| 2026-05-13 | 27.63 | $28.71 | 135551 |
| 2026-05-12 | 27.49 | $29.22 | 253062 |
| 2026-05-11 | 27.29 | $27.43 | 220107 |
| 2026-05-08 | 27.27 | $28.14 | 492000 |
| 2026-05-07 | 27.17 | $27.61 | 222300 |
| 2026-05-06 | 27.12 | $27.00 | 171200 |
| 2026-05-05 | 27.13 | $27.35 | 107393 |
| 2026-05-04 | 27.12 | $26.95 | 191312 |
| 2026-05-01 | 27.14 | $27.75 | 134316 |
| 2026-04-30 | 27.09 | $27.47 | 214419 |
| 2026-04-29 | 27.07 | $27.19 | 114900 |
| 2026-04-28 | 27.07 | $27.18 | 157805 |
| 2026-04-27 | 27.07 | $26.78 | 108600 |
| 2026-04-24 | 27.12 | $27.52 | 179300 |
| 2026-04-23 | 27.10 | $27.43 | 124506 |
| 2026-04-22 | 27.09 | $26.86 | 190820 |
| 2026-04-21 | 27.15 | $26.45 | 137614 |
| 2026-04-20 | 27.25 | $26.25 | 314236 |
| 2026-04-17 | 27.39 | $26.53 | 161314 |
| 2026-04-16 | 27.50 | $26.72 | 219200 |
| 2026-04-15 | 27.61 | $26.84 | 75629 |
| 2026-04-14 | 27.71 | $27.00 | 257927 |
| 2026-04-13 | 27.80 | $27.53 | 159200 |
| 2026-04-10 | 27.84 | $27.57 | 48500 |
| 2026-04-09 | 27.87 | $27.69 | 232209 |
| 2026-04-08 | 27.90 | $28.25 | 148500 |
| 2026-04-07 | 27.86 | $27.68 | 128529 |
| 2026-04-06 | 27.88 | $27.46 | 114807 |
| 2026-04-02 | 27.92 | $27.62 | 76823 |
| 2026-04-01 | 27.95 | $27.67 | 188100 |
| 2026-03-31 | 27.97 | $27.12 | 170944 |
| 2026-03-30 | 28.05 | $27.29 | 154066 |
| 2026-03-27 | 28.11 | $28.17 | 235506 |
| 2026-03-26 | 28.09 | $28.46 | 330863 |
| 2026-03-25 | 28.03 | $28.23 | 99938 |
| 2026-03-24 | 27.99 | $28.45 | 112440 |
| 2026-03-23 | 27.92 | $27.96 | 330962 |
| 2026-03-20 | 27.90 | $28.66 | 1.3M |
| 2026-03-19 | 27.80 | $28.53 | 251400 |
| 2026-03-18 | 27.70 | $28.25 | 161846 |
| 2026-03-17 | 27.62 | $28.41 | 185500 |
| 2026-03-16 | 27.52 | $27.99 | 163100 |
| 2026-03-13 | 27.45 | $27.63 | 243600 |
| 2026-03-12 | 27.41 | $27.25 | 216826 |
| 2026-03-11 | 27.40 | $27.45 | 140800 |
| 2026-03-10 | 27.37 | $27.53 | 447900 |
| 2026-03-09 | 27.33 | $27.48 | 288600 |
| 2026-03-06 | 27.29 | $27.81 | 219000 |
| 2026-03-05 | 27.20 | $27.75 | 155447 |
| 2026-03-04 | 27.12 | $27.71 | 145467 |
| 2026-03-03 | 27.03 | $27.43 | 245624 |
| 2026-03-02 | 26.95 | $27.75 | 175782 |
| 2026-02-27 | 26.84 | $27.32 | 186800 |
| 2026-02-26 | 26.76 | $27.60 | 134087 |
| 2026-02-25 | 26.64 | $27.57 | 284932 |
| 2026-02-24 | 26.51 | $26.94 | 147023 |
| 2026-02-23 | 26.43 | $26.94 | 185419 |
| 2026-02-20 | 26.35 | $26.77 | 206800 |
| 2026-02-19 | 26.27 | $26.90 | 208100 |
| 2026-02-18 | 26.17 | $26.56 | 166577 |
| 2026-02-17 | 26.10 | $25.93 | 264100 |
| 2026-02-13 | 26.08 | $26.60 | 123006 |
| 2026-02-12 | 26.00 | $26.42 | 198900 |
| 2026-02-11 | 25.93 | $27.03 | 142200 |
| 2026-02-10 | 25.80 | $26.58 | 229500 |
| 2026-02-09 | 25.70 | $26.72 | 442284 |
| 2026-02-06 | 25.57 | $26.35 | 203000 |
| 2026-02-05 | 25.48 | $26.15 | 264815 |
| 2026-02-04 | 25.40 | $25.81 | 130400 |
| 2026-02-03 | 25.33 | $25.53 | 103318 |
| 2026-02-02 | 25.29 | $25.31 | 229737 |
| 2026-01-30 | 25.26 | $25.86 | 172400 |
| 2026-01-29 | 25.16 | $25.80 | 335641 |
| 2026-01-28 | 25.06 | $25.24 | 179100 |
| 2026-01-27 | 25.00 | $25.20 | 366346 |
| 2026-01-26 | 24.93 | $24.92 | 266236 |
| 2026-01-23 | 24.88 | $25.15 | 271000 |
| 2026-01-22 | 24.80 | $25.18 | 193958 |
| 2026-01-21 | 24.70 | $25.13 | 151927 |
| 2026-01-20 | 24.60 | $24.97 | 319046 |
| 2026-01-16 | 24.51 | $25.63 | 166201 |
| 2026-01-15 | 24.34 | $25.73 | 271949 |
| 2026-01-14 | 24.15 | $25.34 | 208541 |
| 2026-01-13 | 24.00 | $25.48 | 172425 |
| 2026-01-12 | 23.82 | $25.12 | 160900 |
| 2026-01-09 | 23.68 | $25.04 | 273700 |
| 2026-01-08 | 23.54 | $24.68 | 161442 |
| 2026-01-07 | 23.43 | $23.95 | 250169 |
| 2026-01-06 | 23.39 | $23.80 | 424374 |
| 2026-01-05 | 23.37 | $24.02 | 182543 |
| 2026-01-02 | 23.33 | $23.79 | 222800 |
| 2025-12-31 | 23.32 | $23.00 | 420875 |
| 2025-12-30 | 23.39 | $23.10 | 222627 |
| 2025-12-29 | 23.46 | $22.73 | 296340 |
| 2025-12-26 | 23.58 | $22.90 | 263917 |
| 2025-12-24 | 23.69 | $23.11 | 197600 |
| 2025-12-23 | 23.79 | $23.04 | 401100 |
| 2025-12-22 | 23.90 | $22.93 | 391387 |
| 2025-12-19 | 24.02 | $22.65 | 758900 |
| 2025-12-18 | 24.18 | $23.56 | 158500 |
| 2025-12-17 | 24.25 | $23.67 | 161301 |
| 2025-12-16 | 24.30 | $23.51 | 283800 |
| 2025-12-15 | 24.37 | $23.89 | 310004 |
| 2025-12-12 | 24.41 | $24.26 | 184846 |
| 2025-12-11 | 24.41 | $24.60 | 184600 |
| 2025-12-10 | 24.36 | $24.14 | 189930 |
| 2025-12-09 | 24.36 | $24.20 | 104940 |
| 2025-12-08 | 24.35 | $24.21 | 137481 |
| 2025-12-05 | 24.34 | $24.27 | 284293 |
| 2025-12-04 | 24.32 | $24.48 | 243906 |
| 2025-12-03 | 24.28 | $24.80 | 279434 |
| 2025-12-02 | 24.19 | $24.62 | 192200 |
| 2025-12-01 | 24.11 | $25.27 | 453736 |
| 2025-11-28 | 23.95 | $25.25 | 177500 |
| 2025-11-26 | 23.78 | $25.17 | 412100 |
| 2025-11-25 | 23.60 | $24.55 | 169110 |
| 2025-11-24 | 23.47 | $23.77 | 164917 |
| 2025-11-21 | 23.40 | $23.64 | 228400 |
| 2025-11-20 | 23.35 | $23.69 | 221800 |
| 2025-11-19 | 23.29 | $23.62 | 135500 |
| 2025-11-18 | 23.23 | $23.43 | 124225 |
| 2025-11-17 | 23.19 | $23.35 | 134839 |
| 2025-11-14 | 23.16 | $23.83 | 133800 |
| 2025-11-13 | 23.08 | $23.51 | 299046 |
| 2025-11-12 | 23.02 | $23.13 | 497615 |
| 2025-11-11 | 23.00 | $24.00 | 202348 |
| 2025-11-10 | 22.90 | $23.45 | 431040 |
| 2025-11-07 | 22.84 | $23.75 | 277211 |
| 2025-11-06 | 22.75 | $24.13 | 369340 |
| 2025-11-05 | 22.61 | $23.44 | 421700 |
| 2025-11-04 | 22.55 | $21.99 | 273201 |
| 2025-11-03 | 22.63 | $22.27 | 922800 |
| 2025-10-31 | 22.69 | $22.07 | 128800 |
| 2025-10-30 | 22.78 | $22.14 | 247200 |
| 2025-10-29 | 22.86 | $22.06 | 215400 |
| 2025-10-28 | 22.96 | $22.25 | 339804 |
| 2025-10-27 | 23.06 | $22.41 | 199103 |
| 2025-10-24 | 23.14 | $23.03 | 337000 |
| 2025-10-23 | 23.17 | $22.68 | 500200 |
| 2025-10-22 | 23.24 | $23.42 | 151700 |
| 2025-10-21 | 23.25 | $23.35 | 94322 |
| 2025-10-20 | 23.26 | $23.41 | 193041 |
| 2025-10-17 | 23.26 | $23.08 | 132226 |
| 2025-10-16 | 23.29 | $22.65 | 209000 |
| 2025-10-15 | 23.37 | $23.00 | 158214 |
| 2025-10-14 | 23.43 | $22.84 | 284354 |
| 2025-10-13 | 23.51 | $22.83 | 205400 |
| 2025-10-10 | 23.59 | $22.50 | 230970 |
| 2025-10-09 | 23.71 | $23.38 | 115000 |
| 2025-10-08 | 23.76 | $23.76 | 100100 |
| 2025-10-07 | 23.76 | $23.82 | 175400 |
| 2025-10-06 | 23.75 | $23.42 | 143046 |
| 2025-10-03 | 23.78 | $23.34 | 93100 |
| 2025-10-02 | 23.82 | $23.58 | 87515 |
| 2025-10-01 | 23.84 | $23.86 | 94379 |
| 2025-09-30 | 23.83 | $24.00 | 169439 |
| 2025-09-29 | 23.81 | $24.14 | 103144 |
| 2025-09-26 | 23.77 | $24.22 | 115800 |
| 2025-09-25 | 23.72 | $24.01 | 115837 |
| 2025-09-24 | 23.70 | $23.77 | 155821 |
| 2025-09-23 | 23.70 | $23.27 | 212100 |
| 2025-09-22 | 23.74 | $22.79 | 259446 |
| 2025-09-19 | 23.85 | $23.44 | 1.6M |
| 2025-09-18 | 23.89 | $24.31 | 358029 |
| 2025-09-17 | 23.85 | $24.44 | 360700 |
| 2025-09-16 | 23.80 | $24.27 | 273825 |
| 2025-09-15 | 23.77 | $24.00 | 503219 |
| 2025-09-12 | 23.76 | $24.13 | 600008 |
| 2025-09-11 | 23.74 | $23.81 | 263805 |
| 2025-09-10 | 23.75 | $23.14 | 293400 |
| 2025-09-09 | 23.84 | $23.25 | 199036 |
| 2025-09-08 | 23.91 | $23.12 | 237600 |
| 2025-09-05 | 24.01 | $23.46 | 152739 |
| 2025-09-04 | 24.07 | $23.79 | 196935 |
| 2025-09-03 | 24.10 | $23.73 | 158500 |
| 2025-09-02 | 24.13 | $23.88 | 125500 |
| 2025-08-29 | 24.15 | $24.06 | 274900 |
| 2025-08-28 | 24.15 | $24.15 | 80410 |
| 2025-08-27 | 24.13 | $24.04 | 104000 |
| 2025-08-26 | 24.13 | $23.96 | 117130 |
| 2025-08-25 | 24.14 | $24.06 | 91100 |
| 2025-08-22 | 24.13 | $24.40 | 116500 |
| 2025-08-21 | 24.09 | $24.27 | 97587 |
| 2025-08-20 | 24.07 | $24.23 | 76219 |
| 2025-08-19 | 24.06 | $24.24 | 61515 |
| 2025-08-18 | 24.04 | $24.27 | 126921 |
| 2025-08-15 | 24.02 | $24.22 | 62200 |
| 2025-08-14 | 24.00 | $24.33 | 96900 |
| 2025-08-13 | 23.98 | $24.58 | 132347 |
| 2025-08-12 | 23.92 | $24.36 | 197749 |
| 2025-08-11 | 23.89 | $23.69 | 178182 |
| 2025-08-08 | 23.93 | $24.35 | 297600 |
| 2025-08-07 | 23.90 | $23.49 | 233300 |
| 2025-08-06 | 23.96 | $23.84 | 153100 |
| 2025-08-05 | 24.00 | $23.38 | 128300 |
| 2025-08-04 | 24.08 | $23.38 | 232300 |
| 2025-08-01 | 24.17 | $23.18 | 194406 |
| 2025-07-31 | 24.29 | $23.85 | 117500 |
| 2025-07-30 | 24.34 | $24.07 | 123832 |
| 2025-07-29 | 24.38 | $24.17 | 163206 |
| 2025-07-28 | 24.41 | $23.97 | 192380 |
| 2025-07-25 | 24.46 | $24.56 | 393156 |
| 2025-07-24 | 24.45 | $24.83 | 133066 |
| 2025-07-23 | 24.42 | $24.56 | 102985 |
| 2025-07-22 | 24.41 | $24.17 | 94325 |
| 2025-07-21 | 24.44 | $23.99 | 136922 |
| 2025-07-18 | 24.49 | $24.24 | 123242 |
| 2025-07-17 | 24.52 | $24.16 | 89914 |
| 2025-07-16 | 24.57 | $24.12 | 113638 |
| 2025-07-15 | 24.62 | $24.42 | 131500 |
| 2025-07-14 | 24.65 | $24.72 | 512939 |
| 2025-07-11 | 24.65 | $24.69 | 97136 |
| 2025-07-10 | 24.65 | $24.59 | 133300 |
| 2025-07-09 | 24.67 | $24.64 | 54400 |
| 2025-07-08 | 24.69 | $24.78 | 137246 |
| 2025-07-07 | 24.70 | $24.50 | 138616 |
| 2025-07-03 | 24.75 | $24.95 | 61400 |
| 2025-07-02 | 24.76 | $24.93 | 136000 |
| 2025-07-01 | 24.77 | $24.42 | 165100 |
| 2025-06-30 | 24.84 | $24.31 | 153800 |
| 2025-06-27 | 24.92 | $24.40 | 185746 |
| 2025-06-26 | 25.00 | $24.48 | 194200 |
| 2025-06-25 | 25.08 | $24.04 | 244739 |
| 2025-06-24 | 25.20 | $24.58 | 149344 |
| 2025-06-23 | 25.28 | $24.65 | 208896 |
| 2025-06-20 | 25.35 | $24.91 | 1.6M |
| 2025-06-18 | 25.40 | $25.29 | 483716 |
| 2025-06-17 | 25.40 | $25.07 | 351500 |
| 2025-06-16 | 25.43 | $24.95 | 324053 |
| 2025-06-13 | 25.46 | $25.23 | 245790 |
| 2025-06-12 | 25.46 | $25.27 | 174200 |
| 2025-06-11 | 25.45 | $25.21 | 382428 |
| 2025-06-10 | 25.44 | $25.33 | 129500 |
| 2025-06-09 | 25.42 | $25.67 | 202826 |
| 2025-06-06 | 25.36 | $25.97 | 146700 |
| 2025-06-05 | 25.26 | $25.69 | 164643 |
| 2025-06-04 | 25.17 | $25.95 | 245700 |
| 2025-06-03 | 25.04 | $26.31 | 311900 |
| 2025-06-02 | 24.87 | $25.24 | 742600 |
| 2025-05-30 | 24.80 | $25.20 | 1.4M |
| 2025-05-29 | 24.74 | $25.41 | 209417 |
| 2025-05-28 | 24.64 | $25.76 | 154700 |
| 2025-05-27 | 24.51 | $25.75 | 154300 |
| 2025-05-23 | 24.38 | $25.01 | 194100 |
| 2025-05-22 | 24.32 | $24.70 | 160700 |
| 2025-05-21 | 24.29 | $24.66 | 173549 |
| 2025-05-20 | 24.27 | $24.87 | 178200 |
| 2025-05-19 | 24.23 | $24.24 | 181828 |
| 2025-05-16 | 24.25 | $24.06 | 158600 |
| 2025-05-15 | 24.30 | $24.20 | 142300 |
| 2025-05-14 | 24.33 | $24.48 | 89000 |
| 2025-05-13 | 24.34 | $24.60 | 164500 |
| 2025-05-12 | 24.34 | $24.08 | 207300 |
| 2025-05-09 | 24.39 | $24.19 | 484803 |
| 2025-05-08 | 24.42 | $23.55 | 610540 |
| 2025-05-07 | 24.51 | $23.11 | 225702 |
| 2025-05-06 | 24.64 | $23.16 | 257500 |
| 2025-05-05 | 24.77 | $24.30 | 124430 |
| 2025-05-02 | 24.79 | $24.96 | 63000 |
| 2025-05-01 | 24.74 | $24.42 | 113602 |
| 2025-04-30 | 24.76 | $24.40 | 82200 |
| 2025-04-29 | 24.80 | $25.00 | 117500 |
| 2025-04-28 | 24.79 | $25.15 | 105424 |
| 2025-04-25 | 24.78 | $25.26 | 170902 |
| 2025-04-24 | 24.76 | $25.58 | 104603 |
| 2025-04-23 | 24.72 | $25.10 | 125503 |
| 2025-04-22 | 24.74 | $25.27 | 183536 |
| 2025-04-21 | 24.75 | $24.72 | 186532 |
| 2025-04-17 | 24.82 | $25.22 | 154200 |
| 2025-04-16 | 24.86 | $24.91 | 87947 |
| 2025-04-15 | 24.94 | $24.93 | 196612 |
| 2025-04-14 | 25.03 | $24.42 | 155000 |
| 2025-04-11 | 25.18 | $23.72 | 166200 |
| 2025-04-10 | 25.41 | $22.94 | 300400 |
| 2025-04-09 | 25.73 | $24.13 | 696323 |
| 2025-04-08 | 25.94 | $22.12 | 434100 |
| 2025-04-07 | 26.35 | $23.19 | 449253 |
| 2025-04-04 | 26.67 | $23.60 | 575370 |
| 2025-04-03 | 26.96 | $25.84 | 313245 |
| 2025-04-02 | 27.04 | $27.69 | 82700 |
| 2025-04-01 | 26.92 | $27.19 | 97300 |
| 2025-03-31 | 26.85 | $26.98 | 105543 |
| 2025-03-28 | 26.79 | $27.00 | 84423 |
| 2025-03-27 | 26.74 | $27.03 | 139900 |
| 2025-03-26 | 26.68 | $26.90 | 180115 |
| 2025-03-25 | 26.63 | $27.74 | 80349 |
| 2025-03-24 | 26.50 | $27.63 | 96601 |
| 2025-03-21 | 26.39 | $27.13 | 1.9M |
| 2025-03-20 | 26.32 | $27.46 | 190049 |
| 2025-03-19 | 26.23 | $27.63 | 233500 |
| 2025-03-18 | 26.13 | $27.12 | 182900 |
| 2025-03-17 | 26.08 | $26.88 | 315700 |
| 2025-03-14 | 26.07 | $26.39 | 562468 |
| 2025-03-13 | 26.10 | $25.44 | 295334 |
| 2025-03-12 | 26.24 | $25.31 | 226605 |
| 2025-03-11 | 26.40 | $25.27 | 279606 |
| 2025-03-10 | 26.59 | $25.10 | 231500 |
| 2025-03-07 | 26.81 | $25.40 | 310948 |
| 2025-03-06 | 27.01 | $24.92 | 349200 |
| 2025-03-05 | 27.28 | $25.36 | 549402 |
| 2025-03-04 | 27.52 | $25.69 | 384146 |
| 2025-03-03 | 27.73 | $26.47 | 485600 |
| 2025-02-28 | 27.88 | $27.02 | 590900 |
| 2025-02-27 | 27.97 | $27.10 | 601915 |
| 2025-02-26 | 28.05 | $27.48 | 457900 |
| 2025-02-25 | 28.08 | $27.32 | 373643 |
| 2025-02-24 | 28.11 | $27.74 | 439700 |
| 2025-02-21 | 28.09 | $27.95 | 230934 |
| 2025-02-20 | 28.05 | $28.57 | 241842 |
| 2025-02-19 | 27.93 | $28.59 | 279025 |
| 2025-02-18 | 27.80 | $28.50 | 197731 |
| 2025-02-14 | 27.66 | $28.39 | 187900 |
| 2025-02-13 | 27.52 | $28.34 | 451849 |
| 2025-02-12 | 27.37 | $26.97 | 702769 |
| 2025-02-11 | 27.35 | $28.26 | 711778 |
| 2025-02-10 | 27.18 | $29.24 | 1.7M |
| 2025-02-07 | 26.89 | $28.79 | 594993 |
| 2025-02-06 | 26.62 | $28.38 | 510800 |
| 2025-02-05 | 26.37 | $28.28 | 428141 |
| 2025-02-04 | 26.10 | $28.03 | 566106 |
| 2025-02-03 | 25.84 | $27.56 | 783800 |
| 2025-01-31 | 25.61 | $26.65 | 640039 |
| 2025-01-30 | 25.45 | $27.76 | 2.4M |
| 2025-01-29 | 25.17 | $25.58 | 323996 |
| 2025-01-28 | 25.07 | $25.22 | 385101 |
| 2025-01-27 | 25.01 | $24.37 | 645700 |
| 2025-01-24 | 25.01 | $26.20 | 441325 |
| 2025-01-23 | 24.83 | $25.59 | 353406 |
| 2025-01-22 | 24.68 | $25.75 | 229005 |
| 2025-01-21 | 24.50 | $26.23 | 294800 |
| 2025-01-17 | 24.25 | $25.82 | 295352 |
| 2025-01-16 | 24.03 | $25.54 | 285600 |
| 2025-01-15 | 23.82 | $25.19 | 286700 |
| 2025-01-14 | 23.63 | $25.16 | 271534 |
| 2025-01-13 | 23.44 | $24.28 | 158200 |
| 2025-01-10 | 23.33 | $23.83 | 138222 |
| 2025-01-08 | 23.25 | $23.78 | 157628 |
| 2025-01-07 | 23.18 | $23.75 | 93349 |
| 2025-01-06 | 23.10 | $23.89 | 122100 |
| 2025-01-03 | 23.01 | $24.23 | 662012 |
| 2025-01-02 | 22.87 | $23.90 | 660100 |
| 2024-12-31 | 22.78 | $23.56 | 133711 |
| 2024-12-30 | 22.71 | $23.16 | 346007 |
| 2024-12-27 | 22.69 | $22.67 | 354710 |
| 2024-12-26 | 22.72 | $23.04 | 183100 |
| 2024-12-24 | 22.71 | $23.06 | 61139 |
| 2024-12-23 | 22.71 | $22.54 | 437800 |
| 2024-12-20 | 22.77 | $21.54 | 945500 |
| 2024-12-19 | 22.93 | $22.07 | 368897 |
| 2024-12-18 | 23.05 | $22.13 | 223345 |
| 2024-12-17 | 23.17 | $22.41 | 1.2M |
| 2024-12-16 | 23.26 | $22.62 | 117612 |
| 2024-12-13 | 23.34 | $22.82 | 397571 |
| 2024-12-12 | 23.40 | $23.15 | 215600 |
| 2024-12-11 | 23.43 | $23.54 | 503100 |
| 2024-12-10 | 23.42 | $22.94 | 458918 |
| 2024-12-09 | 23.46 | $22.82 | 236844 |
| 2024-12-06 | 23.52 | $22.73 | 315815 |
| 2024-12-05 | 23.59 | $23.21 | 138935 |
| 2024-12-04 | 23.62 | $23.19 | 185234 |
| 2024-12-03 | 23.63 | $23.94 | 133048 |
| 2024-12-02 | 23.57 | $23.96 | 199442 |
| 2024-11-29 | 23.49 | $23.99 | 247800 |
| 2024-11-27 | 23.40 | $23.93 | 98500 |
| 2024-11-26 | 23.31 | $23.85 | 129400 |
| 2024-11-25 | 23.22 | $23.70 | 211630 |
| 2024-11-22 | 23.13 | $23.72 | 427932 |
| 2024-11-21 | 23.04 | $23.85 | 269800 |
| 2024-11-20 | 22.92 | $23.61 | 206201 |
| 2024-11-19 | 22.82 | $23.61 | 136622 |
| 2024-11-18 | 22.71 | $23.40 | 232715 |
| 2024-11-15 | 22.62 | $22.85 | 212019 |
| 2024-11-14 | 22.57 | $22.95 | 117116 |
| 2024-11-13 | 22.51 | $23.04 | 334362 |
| 2024-11-12 | 22.44 | $22.98 | 171100 |
| 2024-11-11 | 22.38 | $23.26 | 398600 |
| 2024-11-08 | 22.28 | $23.05 | 276555 |
| 2024-11-07 | 22.21 | $23.12 | 217746 |
| 2024-11-06 | 22.13 | $23.07 | 415703 |
| 2024-11-05 | 22.06 | $21.69 | 635508 |
| 2024-11-04 | 22.12 | $21.67 | 355900 |
| 2024-11-01 | 22.18 | $21.85 | 242500 |
| 2024-10-31 | 22.24 | $21.81 | 472217 |
| 2024-10-30 | 22.31 | $22.25 | 229007 |
| 2024-10-29 | 22.34 | $22.23 | 244400 |
| 2024-10-28 | 22.37 | $22.12 | 181901 |
| 2024-10-25 | 22.42 | $22.08 | 231735 |
| 2024-10-24 | 22.47 | $22.09 | 279201 |
| 2024-10-23 | 22.53 | $21.95 | 110200 |
| 2024-10-22 | 22.60 | $21.74 | 262315 |
| 2024-10-21 | 22.69 | $21.74 | 725311 |
| 2024-10-18 | 22.80 | $22.32 | 416873 |
| 2024-10-17 | 22.85 | $22.52 | 367725 |
| 2024-10-16 | 22.88 | $22.76 | 190130 |
| 2024-10-15 | 22.89 | $22.75 | 176300 |
| 2024-10-14 | 22.90 | $22.95 | 192600 |
| 2024-10-11 | 22.90 | $23.06 | 116908 |
| 2024-10-10 | 22.88 | $23.13 | 109047 |
| 2024-10-09 | 22.85 | $22.81 | 155100 |
| 2024-10-08 | 22.84 | $22.53 | 196426 |
| 2024-10-07 | 22.86 | $23.05 | 235500 |
| 2024-10-04 | 22.83 | $23.01 | 130200 |
| 2024-10-03 | 22.79 | $23.04 | 127601 |
| 2024-10-02 | 22.75 | $22.94 | 114112 |
| 2024-10-01 | 22.71 | $23.18 | 124755 |
| 2024-09-30 | 22.64 | $22.92 | 252248 |
| 2024-09-27 | 22.60 | $22.58 | 108224 |
| 2024-09-26 | 22.59 | $22.14 | 143547 |
| 2024-09-25 | 22.62 | $22.74 | 125025 |
| 2024-09-24 | 22.59 | $22.96 | 99673 |
| 2024-09-23 | 22.54 | $23.12 | 118524 |
| 2024-09-20 | 22.47 | $22.79 | 392816 |
| 2024-09-19 | 22.42 | $22.84 | 207400 |
| 2024-09-18 | 22.37 | $22.79 | 187838 |
| 2024-09-17 | 22.31 | $23.04 | 227745 |
| 2024-09-16 | 22.23 | $22.84 | 244243 |
| 2024-09-13 | 22.16 | $22.51 | 157100 |
| 2024-09-12 | 22.13 | $22.52 | 183621 |
| 2024-09-11 | 22.08 | $21.89 | 280400 |
| 2024-09-10 | 22.10 | $21.92 | 337539 |
| 2024-09-09 | 22.11 | $21.71 | 252514 |
| 2024-09-06 | 22.14 | $21.84 | 228004 |
| 2024-09-05 | 22.16 | $22.24 | 139808 |
| 2024-09-04 | 22.14 | $22.27 | 142700 |
| 2024-09-03 | 22.11 | $22.20 | 243444 |
| 2024-08-30 | 22.09 | $22.51 | 241275 |
| 2024-08-29 | 22.04 | $22.56 | 217639 |
| 2024-08-28 | 21.98 | $21.94 | 352634 |
| 2024-08-27 | 21.98 | $22.17 | 277837 |
| 2024-08-26 | 21.97 | $22.54 | 214197 |
| 2024-08-23 | 21.92 | $22.13 | 208225 |
| 2024-08-22 | 21.92 | $21.84 | 201324 |
| 2024-08-21 | 21.95 | $21.82 | 243002 |
| 2024-08-20 | 21.98 | $21.75 | 248400 |
| 2024-08-19 | 22.03 | $22.18 | 198940 |
| 2024-08-16 | 22.05 | $22.39 | 360601 |
| 2024-08-15 | 22.05 | $21.98 | 325604 |
| 2024-08-14 | 22.10 | $21.58 | 376746 |
| 2024-08-13 | 22.21 | $21.37 | 479800 |
| 2024-08-12 | 22.35 | $21.44 | 282600 |
| 2024-08-09 | 22.50 | $21.96 | 274300 |
| 2024-08-08 | 22.62 | $22.21 | 1.2M |
| 2024-08-07 | 22.71 | $21.83 | 652329 |
| 2024-08-06 | 22.85 | $21.80 | 746247 |
| 2024-08-05 | 23.01 | $21.09 | 745950 |
| 2024-08-02 | 23.24 | $22.23 | 569047 |
| 2024-08-01 | 23.37 | $22.74 | 460830 |
| 2024-07-31 | 23.46 | $22.94 | 313422 |
| 2024-07-30 | 23.53 | $22.84 | 362320 |
| 2024-07-29 | 23.61 | $22.68 | 177137 |
| 2024-07-26 | 23.72 | $23.05 | 267300 |
| 2024-07-25 | 23.79 | $22.92 | 231500 |
| 2024-07-24 | 23.88 | $22.86 | 394748 |
| 2024-07-23 | 23.99 | $23.13 | 403012 |
| 2024-07-22 | 24.07 | $23.53 | 325642 |
| 2024-07-19 | 24.11 | $24.27 | 294035 |
| 2024-07-18 | 24.08 | $24.62 | 236000 |
| 2024-07-17 | 24.02 | $24.62 | 392508 |
| 2024-07-16 | 23.95 | $24.66 | 307800 |
| 2024-07-15 | 23.88 | $24.40 | 545700 |
| 2024-07-12 | 23.82 | $24.12 | 247100 |
| 2024-07-11 | 23.79 | $23.98 | 285121 |
| 2024-07-10 | 23.77 | $23.72 | 195855 |
| 2024-07-09 | 23.78 | $23.67 | 1.1M |
| 2024-07-08 | 23.79 | $23.63 | 188700 |
| 2024-07-05 | 23.81 | $23.71 | 246400 |
| 2024-07-03 | 23.82 | $23.81 | 110700 |
| 2024-07-02 | 23.83 | $23.72 | 156000 |
| 2024-07-01 | 23.84 | $23.65 | 222776 |
| 2024-06-28 | 23.86 | $23.73 | 757125 |
| 2024-06-27 | 23.88 | $23.85 | 193405 |
| 2024-06-26 | 23.88 | $23.85 | 205102 |
| 2024-06-25 | 23.89 | $23.93 | 261400 |
| 2024-06-24 | 23.89 | $24.07 | 608900 |
| 2024-06-21 | 23.87 | $23.86 | 4.6M |
| 2024-06-20 | 23.88 | $23.90 | 753800 |
| 2024-06-18 | 23.88 | $24.12 | 793041 |
| 2024-06-17 | 23.87 | $24.07 | 676600 |
| 2024-06-14 | 23.86 | $23.53 | 799300 |
| 2024-06-13 | 23.91 | $23.59 | 334418 |
| 2024-06-12 | 23.95 | $23.54 | 274504 |
| 2024-06-11 | 24.01 | $23.79 | 262305 |
| 2024-06-10 | 24.04 | $24.00 | 547100 |
| 2024-06-07 | 24.05 | $23.85 | 168800 |
| 2024-06-06 | 24.09 | $23.86 | 136147 |
| 2024-06-05 | 24.13 | $23.97 | 127600 |
| 2024-06-04 | 24.16 | $23.72 | 254100 |
| 2024-06-03 | 24.22 | $23.95 | 226807 |
| 2024-05-31 | 24.26 | $24.50 | 125840 |
| 2024-05-30 | 24.25 | $24.11 | 127331 |
| 2024-05-29 | 24.27 | $23.88 | 127311 |
| 2024-05-28 | 24.32 | $24.04 | 192400 |
| 2024-05-24 | 24.35 | $23.86 | 186030 |
| 2024-05-23 | 24.41 | $23.97 | 282411 |
| 2024-05-22 | 24.46 | $24.20 | 485405 |
| 2024-05-21 | 24.49 | $24.34 | 235091 |
| 2024-05-20 | 24.51 | $24.83 | 483918 |
| 2024-05-17 | 24.48 | $24.27 | 344600 |
| 2024-05-16 | 24.51 | $24.35 | 375908 |
| 2024-05-15 | 24.54 | $24.36 | 372149 |
| 2024-05-14 | 24.57 | $24.35 | 344126 |
| 2024-05-13 | 24.60 | $23.99 | 397232 |
| 2024-05-10 | 24.67 | $24.52 | 238509 |
| 2024-05-09 | 24.69 | $25.07 | 241200 |
| 2024-05-08 | 24.67 | $25.18 | 609300 |
| 2024-05-07 | 24.64 | $24.94 | 481500 |
| 2024-05-06 | 24.64 | $24.20 | 453400 |
| 2024-05-03 | 24.72 | $24.35 | 302114 |
| 2024-05-02 | 24.79 | $24.52 | 240246 |
| 2024-05-01 | 24.87 | $24.02 | 326800 |
| 2024-04-30 | 25.01 | $24.23 | 138863 |
| 2024-04-29 | 25.15 | $24.70 | 122546 |
| 2024-04-26 | 25.26 | $24.64 | 243914 |
| 2024-04-25 | 25.38 | $24.85 | 219001 |
| 2024-04-24 | 25.49 | $24.75 | 157541 |
| 2024-04-23 | 25.62 | $24.94 | 201600 |
| 2024-04-22 | 25.75 | $24.80 | 303032 |
| 2024-04-19 | 25.90 | $24.78 | 316500 |
| 2024-04-18 | 26.07 | $25.15 | 324421 |
| 2024-04-17 | 26.21 | $24.97 | 317700 |
| 2024-04-16 | 26.39 | $25.00 | 930901 |
| 2024-04-15 | 26.58 | $25.08 | 207900 |
| 2024-04-12 | 26.77 | $25.49 | 318236 |
| 2024-04-11 | 26.93 | $25.94 | 314800 |
| 2024-04-10 | 27.05 | $25.91 | 170521 |
| 2024-04-09 | 27.18 | $26.20 | 182940 |
| 2024-04-08 | 27.29 | $26.44 | 216807 |
| 2024-04-05 | 27.38 | $26.48 | 431207 |
| 2024-04-04 | 27.47 | $27.88 | 213500 |
| 2024-04-03 | 27.42 | $28.24 | 277529 |
| 2024-04-02 | 27.32 | $27.88 | 172900 |
| 2024-04-01 | 27.25 | $26.96 | 173748 |
| 2024-03-28 | 27.25 | $26.67 | 305500 |
| 2024-03-27 | 27.27 | $26.66 | 123506 |
| 2024-03-26 | 27.29 | $27.24 | 134934 |
| 2024-03-25 | 27.23 | $27.22 | 98900 |
| 2024-03-22 | 27.17 | $27.39 | 123100 |
| 2024-03-21 | 27.07 | $28.01 | 92600 |
| 2024-03-20 | 26.90 | $28.17 | 356142 |
| 2024-03-19 | 26.70 | $27.68 | 199700 |
| 2024-03-18 | 26.52 | $27.43 | 256500 |
| 2024-03-15 | 26.36 | $27.55 | 1.5M |
| 2024-03-14 | 26.16 | $27.26 | 332909 |
| 2024-03-13 | 25.98 | $27.48 | 262400 |
| 2024-03-12 | 25.75 | $27.29 | 272700 |
| 2024-03-11 | 25.52 | $27.41 | 382010 |
| 2024-03-08 | 25.27 | $26.82 | 340500 |
| 2024-03-07 | 25.06 | $26.59 | 296240 |
| 2024-03-06 | 24.86 | $26.87 | 291700 |
| 2024-03-05 | 24.63 | $25.82 | 123838 |
| 2024-03-04 | 24.49 | $25.43 | 162000 |
| 2024-03-01 | 24.39 | $25.04 | 158137 |
| 2024-02-29 | 24.32 | $24.97 | 212014 |
| 2024-02-28 | 24.27 | $24.56 | 219200 |
| 2024-02-27 | 24.26 | $24.45 | 234448 |
| 2024-02-26 | 24.27 | $24.40 | 123400 |
| 2024-02-23 | 24.29 | $24.50 | 140200 |
| 2024-02-22 | 24.31 | $24.34 | 140500 |
| 2024-02-21 | 24.35 | $24.47 | 318100 |
| 2024-02-20 | 24.39 | $24.48 | 384500 |
| 2024-02-16 | 24.43 | $24.13 | 233700 |
| 2024-02-15 | 24.51 | $24.15 | 239000 |
| 2024-02-14 | 24.59 | $22.74 | 251407 |
| 2024-02-13 | 24.82 | $22.97 | 812710 |
| 2024-02-12 | 25.03 | $23.89 | 317347 |
| 2024-02-09 | 25.15 | $24.16 | 199200 |
| 2024-02-08 | 25.25 | $24.50 | 5.2M |
| 2024-02-07 | 25.31 | $24.41 | 363800 |
| 2024-02-06 | 25.39 | $24.84 | 659068 |
| 2024-02-05 | 25.41 | $25.02 | 325803 |
| 2024-02-02 | 25.43 | $25.33 | 716700 |
| 2024-02-01 | 25.40 | $25.61 | 467503 |
| 2024-01-31 | 25.34 | $24.95 | 566744 |
| 2024-01-30 | 25.35 | $25.66 | 265800 |
| 2024-01-29 | 25.27 | $26.09 | 534301 |
| 2024-01-26 | 25.14 | $26.19 | 387889 |
| 2024-01-25 | 24.99 | $26.30 | 612500 |
| 2024-01-24 | 24.82 | $26.01 | 1.1M |
| 2024-01-23 | 24.66 | $25.68 | 488400 |
| 2024-01-22 | 24.54 | $25.92 | 573436 |
| 2024-01-19 | 24.38 | $24.72 | 278264 |
| 2024-01-18 | 24.34 | $25.16 | 467028 |
| 2024-01-17 | 24.25 | $24.93 | 378300 |
| 2024-01-16 | 24.19 | $24.54 | 480500 |
| 2024-01-12 | 24.16 | $23.91 | 375823 |
| 2024-01-11 | 24.18 | $23.79 | 924100 |
| 2024-01-10 | 24.22 | $24.03 | 148543 |
| 2024-01-09 | 24.22 | $24.59 | 203733 |
| 2024-01-08 | 24.18 | $24.56 | 104400 |
| 2024-01-05 | 24.12 | $24.57 | 172448 |
| 2024-01-04 | 24.07 | $24.43 | 267800 |
| 2024-01-03 | 24.01 | $24.25 | 113731 |
| 2024-01-02 | 23.98 | $24.22 | 356840 |
| 2023-12-29 | 23.95 | $22.83 | 305846 |
| 2023-12-28 | 24.05 | $24.01 | 2.2M |
| 2023-12-27 | 24.04 | $23.87 | 123929 |
| 2023-12-26 | 24.04 | $23.74 | 471641 |
| 2023-12-22 | 24.05 | $24.09 | 424443 |
| 2023-12-21 | 24.04 | $24.76 | 1.3M |
| 2023-12-20 | 23.95 | $24.87 | 1.2M |
| 2023-12-19 | 23.86 | $24.70 | 240919 |
| 2023-12-18 | 23.78 | $24.23 | 834779 |
| 2023-12-15 | 23.76 | $24.65 | 11.5M |
| 2023-12-14 | 23.70 | $24.16 | 714413 |
| 2023-12-13 | 23.70 | $23.30 | 865137 |
| 2023-12-12 | 23.79 | $23.06 | 710744 |
| 2023-12-11 | 23.93 | $23.48 | 795452 |
| 2023-12-08 | 24.03 | $23.75 | 636349 |
| 2023-12-07 | 24.12 | $23.57 | 471800 |
| 2023-12-06 | 24.24 | $23.01 | 304500 |
| 2023-12-05 | 24.42 | $23.44 | 398345 |
| 2023-12-04 | 24.58 | $23.95 | 369938 |
| 2023-12-01 | 24.70 | $23.80 | 313622 |
| 2023-11-30 | 24.84 | $23.81 | 381500 |
| 2023-11-29 | 24.99 | $23.72 | 421300 |
| 2023-11-28 | 25.15 | $23.46 | 486676 |
| 2023-11-27 | 25.34 | $24.29 | 376927 |
| 2023-11-24 | 25.46 | $24.12 | 159300 |
| 2023-11-22 | 25.59 | $24.40 | 409910 |
| 2023-11-21 | 25.71 | $24.56 | 481700 |
| 2023-11-20 | 25.81 | $25.52 | 256429 |
| 2023-11-17 | 25.81 | $25.72 | 188234 |
| 2023-11-16 | 25.80 | $25.45 | 240700 |
| 2023-11-15 | 25.81 | $26.33 | 229100 |
| 2023-11-14 | 25.74 | $26.45 | 237553 |
| 2023-11-13 | 25.66 | $26.22 | 202036 |
| 2023-11-10 | 25.60 | $25.93 | 221300 |
| 2023-11-09 | 25.56 | $25.93 | 171811 |
| 2023-11-08 | 25.52 | $25.99 | 146621 |
| 2023-11-07 | 25.47 | $25.92 | 146400 |
| 2023-11-06 | 25.43 | $26.11 | 309037 |
| 2023-11-03 | 25.37 | $26.01 | 355700 |
| 2023-11-02 | 25.32 | $25.70 | 688000 |
| 2023-11-01 | 25.29 | $25.26 | 346802 |
| 2023-10-31 | 25.30 | $25.10 | 354504 |
| 2023-10-30 | 25.31 | $24.65 | 191742 |
| 2023-10-27 | 25.36 | $24.80 | 262239 |
| 2023-10-26 | 25.40 | $24.91 | 265407 |
| 2023-10-25 | 25.42 | $25.16 | 263600 |
| 2023-10-24 | 25.41 | $25.19 | 378406 |
| 2023-10-23 | 25.38 | $25.03 | 264300 |
| 2023-10-20 | 25.36 | $25.30 | 339035 |
| 2023-10-19 | 25.29 | $26.14 | 558828 |
| 2023-10-18 | 25.13 | $26.24 | 427057 |
| 2023-10-17 | 24.94 | $25.77 | 363600 |
| 2023-10-16 | 24.78 | $25.85 | 205200 |
| 2023-10-13 | 24.59 | $25.64 | 288000 |
| 2023-10-12 | 24.40 | $25.65 | 300207 |
| 2023-10-11 | 24.20 | $25.72 | 402600 |
| 2023-10-10 | 23.98 | $25.59 | 316641 |
| 2023-10-09 | 23.75 | $25.77 | 473600 |
| 2023-10-06 | 23.49 | $25.36 | 512400 |
| 2023-10-05 | 23.26 | $24.79 | 423000 |
| 2023-10-04 | 23.06 | $23.82 | 293500 |
| 2023-10-03 | 22.95 | $23.81 | 245700 |
| 2023-10-02 | 22.82 | $23.43 | 330035 |
| 2023-09-29 | 22.73 | $23.86 | 730300 |
| 2023-09-28 | 22.58 | $25.41 | 1.7M |
| 2023-09-27 | 22.26 | $22.60 | 134518 |
| 2023-09-26 | 22.21 | $22.13 | 86718 |
| 2023-09-25 | 22.19 | $22.50 | 196600 |
| 2023-09-22 | 22.13 | $22.29 | 387208 |
| 2023-09-21 | 22.09 | $22.17 | 71038 |
| 2023-09-20 | 22.04 | $22.49 | 101428 |
| 2023-09-19 | 21.96 | $22.16 | 52200 |
| 2023-09-18 | 21.90 | $22.21 | 78300 |
| 2023-09-15 | 21.83 | $22.13 | 294400 |
| 2023-09-14 | 21.76 | $22.63 | 77700 |
| 2023-09-13 | 21.63 | $22.36 | 57300 |
| 2023-09-12 | 21.51 | $22.51 | 116756 |
| 2023-09-11 | 21.37 | $22.25 | 157600 |
| 2023-09-08 | 21.24 | $21.86 | 107400 |
| 2023-09-07 | 21.14 | $22.05 | 165229 |
| 2023-09-06 | 21.02 | $21.70 | 72310 |
| 2023-09-05 | 20.92 | $21.71 | 125300 |
| 2023-09-01 | 20.82 | $21.59 | 226425 |
| 2023-08-31 | 20.71 | $21.22 | 519808 |
| 2023-08-30 | 20.64 | $21.62 | 314522 |
| 2023-08-29 | 20.52 | $20.97 | 58816 |
| 2023-08-28 | 20.46 | $20.84 | 94708 |
| 2023-08-25 | 20.40 | $20.57 | 77315 |
| 2023-08-24 | 20.37 | $20.67 | 56830 |
| 2023-08-23 | 20.32 | $20.62 | 119200 |
| 2023-08-22 | 20.28 | $20.70 | 78620 |
| 2023-08-21 | 20.22 | $20.68 | 104010 |
| 2023-08-18 | 20.15 | $20.79 | 117914 |
| 2023-08-17 | 20.08 | $20.36 | 115700 |
| 2023-08-16 | 20.04 | $20.00 | 95600 |
| 2023-08-15 | 20.05 | $19.95 | 77221 |
| 2023-08-14 | 20.05 | $20.14 | 47238 |
| 2023-08-11 | 20.05 | $20.36 | 46400 |
| 2023-08-10 | 20.02 | $20.20 | 62702 |
| 2023-08-09 | 20.00 | $20.34 | 86300 |
| 2023-08-08 | 19.98 | $20.18 | 77554 |
| 2023-08-07 | 19.97 | $20.07 | 125314 |
| 2023-08-04 | 19.97 | $19.86 | 201904 |
| 2023-08-03 | 20.00 | $20.02 | 133454 |
| 2023-08-02 | 20.01 | $19.94 | 137304 |
| 2023-08-01 | 20.02 | $19.96 | 129853 |
| 2023-07-31 | 20.03 | $19.91 | 228700 |
| 2023-07-28 | 20.05 | $19.60 | 109013 |
| 2023-07-27 | 20.10 | $19.74 | 111338 |
| 2023-07-26 | 20.13 | $19.76 | 109854 |
| 2023-07-25 | 20.16 | $19.72 | 103900 |
| 2023-07-24 | 20.19 | $19.67 | 128282 |
| 2023-07-21 | 20.22 | $19.91 | 165404 |
| 2023-07-20 | 20.23 | $20.63 | 306521 |
| 2023-07-19 | 20.17 | $20.45 | 235716 |
| 2023-07-18 | 20.12 | $20.34 | 145773 |
| 2023-07-17 | 20.09 | $20.34 | 152900 |
| 2023-07-14 | 20.05 | $20.45 | 103500 |
| 2023-07-13 | 20.00 | $20.67 | 108900 |
| 2023-07-12 | 19.93 | $20.51 | 148400 |
| 2023-07-11 | 19.86 | $20.28 | 77300 |
| 2023-07-10 | 19.82 | $20.25 | 100900 |
| 2023-07-07 | 19.79 | $19.90 | 94846 |
| 2023-07-06 | 19.78 | $19.93 | 124956 |
| 2023-07-05 | 19.78 | $19.99 | 121600 |
| 2023-07-03 | 19.77 | $19.96 | 29240 |
| 2023-06-30 | 19.76 | $19.74 | 82800 |
| 2023-06-29 | 19.76 | $19.69 | 59100 |
| 2023-06-28 | 19.77 | $19.27 | 102500 |
| 2023-06-27 | 19.81 | $19.53 | 131810 |
| 2023-06-26 | 19.83 | $19.22 | 72513 |
| 2023-06-23 | 19.87 | $19.38 | 96800 |
| 2023-06-22 | 19.90 | $19.71 | 63800 |
| 2023-06-21 | 19.89 | $20.11 | 55753 |
| 2023-06-20 | 19.85 | $20.01 | 121173 |
| 2023-06-16 | 19.81 | $19.88 | 200900 |
| 2023-06-15 | 19.79 | $20.35 | 71346 |
| 2023-06-14 | 19.71 | $20.34 | 203215 |
| 2023-06-13 | 19.63 | $19.85 | 104200 |
| 2023-06-12 | 19.59 | $19.90 | 106506 |
| 2023-06-09 | 19.55 | $20.04 | 68712 |
| 2023-06-08 | 19.49 | $20.42 | 57900 |
| 2023-06-07 | 19.38 | $20.24 | 110641 |
| 2023-06-06 | 19.29 | $20.00 | 132700 |
| 2023-06-05 | 19.23 | $19.73 | 78571 |
| 2023-06-02 | 19.18 | $19.47 | 99902 |
| 2023-06-01 | 19.17 | $18.75 | 102440 |
| 2023-05-31 | 19.22 | $18.68 | 104729 |
| 2023-05-30 | 19.29 | $18.78 | 386937 |
| 2023-05-26 | 19.36 | $18.82 | 134147 |
| 2023-05-25 | 19.44 | $19.05 | 67300 |
| 2023-05-24 | 19.50 | $19.45 | 83000 |
| 2023-05-23 | 19.53 | $19.74 | 74800 |
| 2023-05-22 | 19.54 | $19.60 | 223500 |
| 2023-05-19 | 19.57 | $19.48 | 64300 |
| 2023-05-18 | 19.62 | $19.33 | 125316 |
| 2023-05-17 | 19.69 | $19.26 | 102926 |
| 2023-05-16 | 19.77 | $19.22 | 75523 |
| 2023-05-15 | 19.87 | $19.43 | 64800 |
| 2023-05-12 | 19.96 | $19.24 | 81300 |
| 2023-05-11 | 20.08 | $19.01 | 122400 |
| 2023-05-10 | 20.23 | $19.45 | 115530 |
| 2023-05-09 | 20.35 | $19.46 | 178775 |
| 2023-05-08 | 20.48 | $19.63 | 156728 |
| 2023-05-05 | 20.59 | $20.02 | 234300 |
| 2023-05-04 | 20.68 | $19.52 | 218411 |
| 2023-05-03 | 20.82 | $19.54 | 319000 |
| 2023-05-02 | 20.96 | $20.30 | 159308 |
| 2023-05-01 | 21.04 | $20.81 | 114100 |
| 2023-04-28 | 21.07 | $20.90 | 77100 |
| 2023-04-27 | 21.10 | $20.88 | 97661 |
| 2023-04-26 | 21.12 | $20.62 | 104912 |
| 2023-04-25 | 21.17 | $20.86 | 149615 |
| 2023-04-24 | 21.20 | $21.10 | 117941 |
| 2023-04-21 | 21.20 | $20.69 | 115369 |
| 2023-04-20 | 21.23 | $21.14 | 142800 |
| 2023-04-19 | 21.22 | $21.39 | 203140 |
| 2023-04-18 | 21.18 | $21.37 | 126710 |
| 2023-04-17 | 21.13 | $21.47 | 93838 |
| 2023-04-14 | 21.06 | $21.47 | 81100 |
| 2023-04-13 | 20.99 | $21.33 | 44435 |
| 2023-04-12 | 20.93 | $21.30 | 193823 |
| 2023-04-11 | 20.86 | $21.38 | 111200 |
| 2023-04-10 | 20.78 | $21.02 | 130280 |
| 2023-04-06 | 20.73 | $21.03 | 70776 |
| 2023-04-05 | 20.68 | $21.20 | 240235 |
| 2023-04-04 | 20.61 | $21.20 | 91200 |
| 2023-04-03 | 20.55 | $21.44 | 645900 |
| 2023-03-31 | 20.47 | $21.13 | 88478 |
| 2023-03-30 | 20.42 | $21.00 | 205300 |
| 2023-03-29 | 20.39 | $20.93 | 101400 |
| 2023-03-28 | 20.36 | $20.62 | 94408 |
| 2023-03-27 | 20.36 | $20.43 | 93621 |
| 2023-03-24 | 20.39 | $20.02 | 65500 |
| 2023-03-23 | 20.46 | $19.93 | 181300 |
| 2023-03-22 | 20.53 | $20.22 | 184970 |
| 2023-03-21 | 20.59 | $20.54 | 139800 |
| 2023-03-20 | 20.61 | $19.75 | 168426 |
| 2023-03-17 | 20.71 | $19.73 | 347914 |
| 2023-03-16 | 20.81 | $20.07 | 207271 |
| 2023-03-15 | 20.90 | $19.84 | 355440 |
| 2023-03-14 | 21.00 | $20.38 | 153400 |
| 2023-03-13 | 21.06 | $20.10 | 209900 |
| 2023-03-10 | 21.15 | $20.40 | 359717 |
| 2023-03-09 | 21.21 | $21.25 | 228424 |
| 2023-03-08 | 21.20 | $21.58 | 248018 |
| 2023-03-07 | 21.14 | $21.74 | 132700 |
| 2023-03-06 | 21.07 | $21.91 | 212700 |
| 2023-03-03 | 20.98 | $21.80 | 122351 |
| 2023-03-02 | 20.90 | $21.55 | 387100 |
| 2023-03-01 | 20.83 | $21.13 | 425435 |
| 2023-02-28 | 20.81 | $20.93 | 387600 |
| 2023-02-27 | 20.80 | $20.98 | 269736 |
| 2023-02-24 | 20.78 | $20.56 | 254829 |
| 2023-02-23 | 20.80 | $20.80 | 131100 |
| 2023-02-22 | 20.80 | $20.32 | 240300 |
| 2023-02-21 | 20.83 | $20.29 | 222200 |
| 2023-02-17 | 20.88 | $20.53 | 228915 |
| 2023-02-16 | 20.89 | $21.03 | 483018 |
| 2023-02-15 | 20.86 | $21.14 | 235609 |
| 2023-02-14 | 20.81 | $21.01 | 225600 |
| 2023-02-13 | 20.78 | $21.01 | 497439 |
| 2023-02-10 | 20.74 | $20.89 | 322229 |
| 2023-02-09 | 20.72 | $20.58 | 227100 |
| 2023-02-08 | 20.72 | $21.30 | 291513 |
| 2023-02-07 | 20.65 | $21.30 | 68100 |
| 2023-02-06 | 20.58 | $20.99 | 107300 |
| 2023-02-03 | 20.52 | $20.95 | 193800 |
| 2023-02-02 | 20.46 | $20.97 | 110200 |
| 2023-02-01 | 20.39 | $20.79 | 164261 |
| 2023-01-31 | 20.33 | $20.70 | 215918 |
| 2023-01-30 | 20.27 | $20.43 | 118930 |
| 2023-01-27 | 20.24 | $20.32 | 126217 |
| 2023-01-26 | 20.21 | $20.17 | 106203 |
| 2023-01-25 | 20.19 | $20.06 | 123643 |
| 2023-01-24 | 20.18 | $20.09 | 79700 |
| 2023-01-23 | 20.16 | $20.21 | 186300 |
| 2023-01-20 | 20.12 | $20.27 | 192823 |
| 2023-01-19 | 20.07 | $20.67 | 254263 |
| 2023-01-18 | 19.98 | $20.48 | 269800 |
| 2023-01-17 | 19.89 | $20.53 | 332400 |
| 2023-01-13 | 19.80 | $20.91 | 102660 |
| 2023-01-12 | 19.66 | $20.86 | 489457 |
| 2023-01-11 | 19.52 | $20.65 | 317036 |
| 2023-01-10 | 19.40 | $19.92 | 132800 |
| 2023-01-09 | 19.34 | $19.82 | 147200 |
| 2023-01-06 | 19.28 | $19.50 | 119033 |
| 2023-01-05 | 19.25 | $19.24 | 104135 |
| 2023-01-04 | 19.24 | $19.07 | 113719 |
| 2023-01-03 | 19.24 | $19.13 | 129701 |
| 2022-12-30 | 19.23 | $19.53 | 105358 |
| 2022-12-29 | 19.17 | $19.70 | 103103 |
| 2022-12-28 | 19.10 | $19.31 | 244153 |
| 2022-12-27 | 19.06 | $19.44 | 96500 |
| 2022-12-23 | 19.00 | $19.33 | 91400 |
| 2022-12-22 | 18.94 | $18.90 | 181143 |
| 2022-12-21 | 18.93 | $19.31 | 201141 |
| 2022-12-20 | 18.87 | $18.88 | 159600 |
| 2022-12-19 | 18.85 | $18.91 | 175400 |
| 2022-12-16 | 18.83 | $18.73 | 2.1M |
| 2022-12-15 | 18.82 | $19.67 | 367723 |
| 2022-12-14 | 18.71 | $19.72 | 365325 |
| 2022-12-13 | 18.60 | $19.68 | 458378 |
| 2022-12-12 | 18.48 | $19.49 | 356900 |
| 2022-12-09 | 18.37 | $18.74 | 334700 |
| 2022-12-08 | 18.34 | $18.09 | 33111 |
| 2022-12-07 | 18.36 | $18.08 | 125200 |
| 2022-12-06 | 18.39 | $18.10 | 154300 |
| 2022-12-05 | 18.42 | $18.37 | 203044 |
| 2022-12-02 | 18.42 | $18.69 | 98100 |
| 2022-12-01 | 18.39 | $18.38 | 60402 |
| 2022-11-30 | 18.39 | $18.37 | 154510 |
| 2022-11-29 | 18.38 | $18.62 | 73801 |
| 2022-11-28 | 18.35 | $18.19 | 138300 |
| 2022-11-25 | 18.36 | $18.41 | 31814 |
| 2022-11-23 | 18.34 | $18.48 | 35808 |
| 2022-11-22 | 18.32 | $18.54 | 68221 |
| 2022-11-21 | 18.28 | $18.25 | 101001 |
| 2022-11-18 | 18.28 | $18.36 | 56000 |
| 2022-11-17 | 18.26 | $18.44 | 52613 |
| 2022-11-16 | 18.23 | $18.61 | 68233 |
| 2022-11-15 | 18.19 | $18.39 | 50261 |
| 2022-11-14 | 18.17 | $18.23 | 68000 |
| 2022-11-11 | 18.17 | $18.21 | 76433 |
| 2022-11-10 | 18.16 | $18.38 | 124113 |
| 2022-11-09 | 18.14 | $18.05 | 148101 |
| 2022-11-08 | 18.15 | $18.62 | 127710 |
| 2022-11-07 | 18.09 | $18.32 | 129528 |
| 2022-11-04 | 18.07 | $18.27 | 146200 |
| 2022-11-03 | 18.04 | $17.99 | 163600 |
| 2022-11-02 | 18.05 | $17.78 | 135902 |
| 2022-11-01 | 18.07 | $18.11 | 144407 |
| 2022-10-31 | 18.07 | $18.09 | 180724 |
| 2022-10-28 | 18.06 | $17.97 | 71452 |
| 2022-10-27 | 18.06 | $17.97 | 117135 |
| 2022-10-26 | 18.06 | $17.80 | 189300 |
| 2022-10-25 | 18.08 | $17.94 | 145700 |
| 2022-10-24 | 18.07 | $18.20 | 191700 |
| 2022-10-21 | 18.03 | $17.95 | 206100 |
| 2022-10-20 | 18.00 | $18.55 | 283738 |
| 2022-10-19 | 17.91 | $18.71 | 188417 |
| 2022-10-18 | 17.80 | $18.61 | 186674 |
| 2022-10-17 | 17.70 | $18.23 | 189028 |
| 2022-10-14 | 17.63 | $17.73 | 137434 |
| 2022-10-13 | 17.61 | $17.95 | 156200 |
| 2022-10-12 | 17.57 | $17.37 | 125842 |
| 2022-10-11 | 17.59 | $17.46 | 136334 |
| 2022-10-10 | 17.60 | $17.84 | 79939 |
| 2022-10-07 | 17.58 | $18.20 | 87348 |
| 2022-10-06 | 17.52 | $18.37 | 148917 |
| 2022-10-05 | 17.45 | $18.03 | 176402 |
| 2022-10-04 | 17.41 | $18.07 | 251800 |
| 2022-10-03 | 17.37 | $17.70 | 114557 |
| 2022-09-30 | 17.36 | $17.40 | 122451 |
| 2022-09-29 | 17.38 | $17.12 | 79748 |
| 2022-09-28 | 17.43 | $17.36 | 103319 |
| 2022-09-27 | 17.46 | $16.19 | 87600 |
| 2022-09-26 | 17.62 | $16.24 | 243126 |
| 2022-09-23 | 17.78 | $16.69 | 276306 |
| 2022-09-22 | 17.91 | $17.00 | 391923 |
| 2022-09-21 | 18.02 | $17.48 | 205433 |
| 2022-09-20 | 18.08 | $17.78 | 68600 |
| 2022-09-19 | 18.12 | $18.21 | 75100 |
| 2022-09-16 | 18.12 | $17.78 | 110300 |
| 2022-09-15 | 18.17 | $18.04 | 55900 |
| 2022-09-14 | 18.19 | $18.41 | 41300 |
| 2022-09-13 | 18.17 | $18.04 | 66600 |
| 2022-09-12 | 18.19 | $18.49 | 59827 |
| 2022-09-09 | 18.17 | $18.25 | 59200 |
| 2022-09-08 | 18.16 | $17.90 | 33800 |
| 2022-09-07 | 18.19 | $18.03 | 54100 |
| 2022-09-06 | 18.20 | $17.88 | 43100 |
| 2022-09-02 | 18.23 | $17.98 | 40800 |
| 2022-09-01 | 18.25 | $17.59 | 93607 |
| 2022-08-31 | 18.30 | $18.06 | 60278 |
| 2022-08-30 | 18.31 | $17.89 | 192700 |
| 2022-08-29 | 18.33 | $18.55 | 80004 |
| 2022-08-26 | 18.29 | $18.62 | 52600 |
| 2022-08-25 | 18.23 | $18.77 | 73904 |
| 2022-08-24 | 18.15 | $18.64 | 50000 |
| 2022-08-23 | 18.08 | $18.71 | 56600 |
| 2022-08-22 | 18.00 | $18.25 | 110400 |
| 2022-08-19 | 17.95 | $18.40 | 56217 |
| 2022-08-18 | 17.88 | $18.51 | 57100 |
| 2022-08-17 | 17.80 | $18.19 | 56100 |
| 2022-08-16 | 17.74 | $18.25 | 121400 |
| 2022-08-15 | 17.67 | $17.93 | 87009 |
| 2022-08-12 | 17.64 | $17.81 | 53100 |
| 2022-08-11 | 17.61 | $17.69 | 114700 |
| 2022-08-10 | 17.59 | $17.71 | 92612 |
| 2022-08-09 | 17.57 | $18.00 | 133496 |
| 2022-08-08 | 17.52 | $17.94 | 103033 |
| 2022-08-05 | 17.46 | $17.72 | 183948 |
| 2022-08-04 | 17.43 | $17.70 | 186827 |
| 2022-08-03 | 17.40 | $17.51 | 68828 |
| 2022-08-02 | 17.38 | $17.69 | 93700 |
| 2022-08-01 | 17.35 | $17.59 | 91600 |
| 2022-07-29 | 17.32 | $17.72 | 119636 |
| 2022-07-28 | 17.27 | $17.43 | 74370 |
| 2022-07-27 | 17.24 | $17.45 | 130816 |
| 2022-07-26 | 17.22 | $17.03 | 143565 |
| 2022-07-25 | 17.23 | $16.85 | 116211 |
| 2022-07-22 | 17.26 | $16.54 | 176800 |
| 2022-07-21 | 17.32 | $17.55 | 238983 |
| 2022-07-20 | 17.27 | $17.40 | 393400 |
| 2022-07-19 | 17.23 | $17.71 | 241300 |
| 2022-07-18 | 17.14 | $17.75 | 155837 |
| 2022-07-15 | 17.04 | $17.53 | 138451 |
| 2022-07-14 | 16.96 | $17.27 | 69887 |
| 2022-07-13 | 16.90 | $17.31 | 110240 |
| 2022-07-12 | 16.85 | $17.16 | 74110 |
| 2022-07-11 | 16.81 | $17.14 | 121200 |
| 2022-07-08 | 16.80 | $17.36 | 45431 |
| 2022-07-07 | 16.77 | $17.39 | 144139 |
| 2022-07-06 | 16.75 | $16.84 | 97200 |
| 2022-07-05 | 16.80 | $16.70 | 152344 |
| 2022-07-01 | 16.86 | $17.25 | 121619 |
| 2022-06-30 | 16.88 | $16.72 | 140500 |
| 2022-06-29 | 16.97 | $16.81 | 300600 |
| 2022-06-28 | 17.05 | $17.27 | 247642 |
| 2022-06-27 | 17.09 | $17.03 | 307701 |
| 2022-06-24 | 17.15 | $16.37 | 223500 |
| 2022-06-23 | 17.29 | $15.54 | 237960 |
| 2022-06-22 | 17.52 | $16.13 | 155740 |
| 2022-06-21 | 17.70 | $16.12 | 250744 |
| 2022-06-17 | 17.88 | $14.97 | 420128 |
| 2022-06-16 | 18.19 | $15.28 | 540328 |
| 2022-06-15 | 18.48 | $16.65 | 965776 |
| 2022-06-14 | 18.64 | $17.33 | 166611 |
| 2022-06-13 | 18.74 | $17.91 | 372207 |
| 2022-06-10 | 18.79 | $19.75 | 142400 |
| 2022-06-09 | 18.64 | $19.80 | 112418 |
| 2022-06-08 | 18.48 | $19.79 | 146200 |
| 2022-06-07 | 18.31 | $19.70 | 187274 |
| 2022-06-06 | 18.13 | $18.89 | 54996 |
| 2022-06-03 | 18.02 | $18.66 | 144800 |
| 2022-06-02 | 17.93 | $18.82 | 56819 |
| 2022-06-01 | 17.82 | $18.71 | 100500 |
| 2022-05-31 | 17.72 | $18.36 | 112216 |
| 2022-05-27 | 17.64 | $18.19 | 132700 |
| 2022-05-26 | 17.57 | $17.91 | 102121 |
| 2022-05-25 | 17.53 | $17.85 | 107634 |
| 2022-05-24 | 17.50 | $17.78 | 68629 |
| 2022-05-23 | 17.47 | $17.59 | 67500 |
| 2022-05-20 | 17.46 | $17.41 | 46700 |
| 2022-05-19 | 17.47 | $17.39 | 81886 |
| 2022-05-18 | 17.50 | $17.55 | 102123 |
| 2022-05-17 | 17.52 | $17.99 | 64300 |
| 2022-05-16 | 17.51 | $17.76 | 114409 |
| 2022-05-13 | 17.53 | $17.60 | 78049 |
| 2022-05-12 | 17.57 | $17.19 | 182618 |
| 2022-05-11 | 17.67 | $17.19 | 123751 |
| 2022-05-10 | 17.77 | $16.73 | 168300 |
| 2022-05-09 | 17.93 | $16.90 | 303926 |
| 2022-05-06 | 18.08 | $17.63 | 186600 |
| 2022-05-05 | 18.17 | $17.53 | 180475 |
| 2022-05-04 | 18.27 | $18.03 | 179727 |
| 2022-05-03 | 18.33 | $16.99 | 122866 |
| 2022-05-02 | 18.50 | $17.18 | 339602 |
| 2022-04-29 | 18.65 | $17.72 | 91900 |
| 2022-04-28 | 18.75 | $18.03 | 75832 |
| 2022-04-27 | 18.81 | $17.70 | 148700 |
| 2022-04-26 | 18.91 | $17.25 | 371714 |
| 2022-04-25 | 19.06 | $18.05 | 278140 |
| 2022-04-22 | 19.13 | $18.70 | 520500 |
| 2022-04-21 | 19.13 | $19.73 | 467433 |
| 2022-04-20 | 19.03 | $19.86 | 186194 |
| 2022-04-19 | 18.90 | $19.57 | 305005 |
| 2022-04-18 | 18.79 | $19.98 | 457220 |
| 2022-04-14 | 18.63 | $19.55 | 129500 |
| 2022-04-13 | 18.51 | $19.31 | 144100 |
| 2022-04-12 | 18.39 | $19.17 | 209350 |
| 2022-04-11 | 18.29 | $18.84 | 94038 |
| 2022-04-08 | 18.20 | $19.10 | 150010 |
| 2022-04-07 | 18.09 | $18.90 | 133400 |
| 2022-04-06 | 17.99 | $18.55 | 99900 |
| 2022-04-05 | 17.92 | $18.30 | 141700 |
| 2022-04-04 | 17.87 | $18.89 | 247927 |
| 2022-04-01 | 17.76 | $18.19 | 155524 |
| 2022-03-31 | 17.72 | $17.61 | 159700 |
| 2022-03-30 | 17.73 | $17.74 | 155014 |
| 2022-03-29 | 17.73 | $17.72 | 381300 |
| 2022-03-28 | 17.73 | $17.75 | 496818 |
| 2022-03-25 | 17.73 | $18.18 | 451162 |
| 2022-03-24 | 17.68 | $17.62 | 96118 |
| 2022-03-23 | 17.68 | $17.57 | 107400 |
| 2022-03-22 | 17.69 | $17.83 | 84800 |
| 2022-03-21 | 17.66 | $17.88 | 129200 |
| 2022-03-18 | 17.63 | $17.66 | 144423 |
| 2022-03-17 | 17.62 | $17.65 | 138004 |
| 2022-03-16 | 17.60 | $17.50 | 96500 |
| 2022-03-15 | 17.60 | $17.28 | 225529 |
| 2022-03-14 | 17.60 | $17.33 | 339300 |
| 2022-03-11 | 17.60 | $17.84 | 126400 |
| 2022-03-10 | 17.55 | $17.75 | 593300 |
| 2022-03-09 | 17.50 | $18.00 | 169498 |
| 2022-03-08 | 17.41 | $17.98 | 256500 |
| 2022-03-07 | 17.32 | $17.88 | 191923 |
| 2022-03-04 | 17.23 | $17.95 | 252114 |
| 2022-03-03 | 17.13 | $17.75 | 110000 |
| 2022-03-02 | 17.04 | $17.78 | 310100 |
| 2022-03-01 | 16.93 | $17.52 | 339732 |
| 2022-02-28 | 16.84 | $17.53 | 552303 |
| 2022-02-25 | 16.74 | $17.35 | 482800 |
| 2022-02-24 | 16.65 | $16.76 | 468726 |
| 2022-02-23 | 16.61 | $17.11 | 176400 |
| 2022-02-22 | 16.54 | $17.04 | 223401 |
| 2022-02-18 | 16.46 | $17.26 | 246019 |
| 2022-02-17 | 16.36 | $16.98 | 120527 |
| 2022-02-16 | 16.29 | $16.90 | 158119 |
| 2022-02-15 | 16.22 | $16.53 | 98834 |
| 2022-02-14 | 16.19 | $16.20 | 139300 |
| 2022-02-11 | 16.20 | $16.47 | 121100 |
| 2022-02-10 | 16.19 | $16.31 | 100200 |
| 2022-02-09 | 16.21 | $16.62 | 78103 |
| 2022-02-08 | 16.19 | $16.39 | 89736 |
| 2022-02-07 | 16.20 | $16.42 | 166925 |
| 2022-02-04 | 16.22 | $16.34 | 246349 |
| 2022-02-03 | 16.24 | $16.11 | 180400 |
| 2022-02-02 | 16.29 | $15.71 | 140443 |
| 2022-02-01 | 16.38 | $15.62 | 159400 |
| 2022-01-31 | 16.49 | $15.75 | 140956 |
| 2022-01-28 | 16.59 | $15.85 | 67228 |
| 2022-01-27 | 16.69 | $15.83 | 134326 |
| 2022-01-26 | 16.80 | $15.91 | 131920 |
| 2022-01-25 | 16.90 | $16.10 | 180030 |
| 2022-01-24 | 16.98 | $15.74 | 468107 |
| 2022-01-21 | 17.09 | $16.10 | 364209 |
| 2022-01-20 | 17.16 | $16.80 | 469213 |
| 2022-01-19 | 17.16 | $17.27 | 364126 |
| 2022-01-18 | 17.10 | $17.59 | 419854 |
| 2022-01-14 | 16.99 | $17.53 | 312200 |
| 2022-01-13 | 16.88 | $17.36 | 322116 |
| 2022-01-12 | 16.78 | $17.49 | 206017 |
| 2022-01-11 | 16.65 | $17.43 | 239500 |
| 2022-01-10 | 16.51 | $17.27 | 182005 |
| 2022-01-07 | 16.38 | $17.32 | 199513 |
| 2022-01-06 | 16.23 | $17.01 | 153728 |
| 2022-01-05 | 16.11 | $16.80 | 190524 |
| 2022-01-04 | 16.00 | $17.03 | 139600 |
| 2022-01-03 | 15.86 | $16.99 | 427445 |
| 2021-12-31 | 15.71 | $17.45 | 585800 |
| 2021-12-30 | 15.50 | $16.97 | 417000 |
| 2021-12-29 | 15.33 | $16.52 | 292711 |
| 2021-12-28 | 15.20 | $16.11 | 252307 |
| 2021-12-27 | 15.09 | $15.81 | 179000 |
| 2021-12-23 | 15.02 | $15.50 | 142400 |
| 2021-12-22 | 14.97 | $14.98 | 97400 |
| 2021-12-21 | 14.98 | $14.92 | 110320 |
| 2021-12-20 | 14.99 | $14.79 | 225164 |
| 2021-12-17 | 15.02 | $14.67 | 138229 |
| 2021-12-16 | 15.06 | $14.88 | 229400 |
| 2021-12-15 | 15.08 | $15.07 | 212400 |
| 2021-12-14 | 15.09 | $14.81 | 94700 |
| 2021-12-13 | 15.12 | $14.90 | 357200 |
| 2021-12-10 | 15.15 | $15.38 | 65629 |
| 2021-12-09 | 15.13 | $15.46 | 106131 |
| 2021-12-08 | 15.11 | $15.29 | 125206 |
| 2021-12-07 | 15.11 | $15.09 | 151600 |
| 2021-12-06 | 15.13 | $14.85 | 355124 |
| 2021-12-03 | 15.19 | $14.96 | 166512 |
| 2021-12-02 | 15.23 | $15.05 | 237130 |
| 2021-12-01 | 15.27 | $14.58 | 165453 |
| 2021-11-30 | 15.37 | $14.69 | 438829 |
| 2021-11-29 | 15.46 | $15.01 | 242438 |
| 2021-11-26 | 15.53 | $15.38 | 138300 |
| 2021-11-24 | 15.57 | $15.59 | 95500 |
| 2021-11-23 | 15.58 | $15.54 | 149100 |
| 2021-11-22 | 15.61 | $15.24 | 163500 |
| 2021-11-19 | 15.67 | $15.09 | 262638 |
| 2021-11-18 | 15.75 | $15.31 | 296700 |
| 2021-11-17 | 15.83 | $15.11 | 558612 |
| 2021-11-16 | 15.93 | $15.11 | 336741 |
| 2021-11-15 | 16.05 | $15.45 | 1.1M |
| 2021-11-12 | 16.14 | $15.80 | 130009 |
| 2021-11-11 | 16.21 | $15.85 | 79916 |
| 2021-11-10 | 16.29 | $15.79 | 112300 |
| 2021-11-09 | 16.37 | $16.06 | 266832 |
| 2021-11-08 | 16.44 | $16.08 | 218000 |
| 2021-11-05 | 16.50 | $16.12 | 312803 |
| 2021-11-04 | 16.57 | $16.03 | 225101 |
| 2021-11-03 | 16.65 | $16.02 | 317600 |
| 2021-11-02 | 16.74 | $16.52 | 349032 |
| 2021-11-01 | 16.78 | $16.20 | 290006 |
| 2021-10-29 | 16.85 | $15.89 | 273504 |
| 2021-10-28 | 16.95 | $16.34 | 219412 |
| 2021-10-27 | 17.01 | $15.91 | 391800 |
| 2021-10-26 | 17.12 | $16.24 | 401313 |
| 2021-10-25 | 17.19 | $16.59 | 221032 |
| 2021-10-22 | 17.23 | $16.95 | 357400 |
| 2021-10-21 | 17.23 | $17.55 | 629301 |
| 2021-10-20 | 17.16 | $17.74 | 878788 |
| 2021-10-19 | 17.06 | $17.64 | 376125 |
| 2021-10-18 | 16.97 | $17.67 | 486421 |
| 2021-10-15 | 16.86 | $17.53 | 401908 |
| 2021-10-14 | 16.75 | $17.35 | 147200 |
| 2021-10-13 | 16.65 | $17.24 | 139001 |
| 2021-10-12 | 16.55 | $17.18 | 95138 |
| 2021-10-11 | 16.45 | $17.24 | 297406 |
| 2021-10-08 | 16.34 | $16.94 | 162514 |
| 2021-10-07 | 16.25 | $16.78 | 155002 |
| 2021-10-06 | 16.16 | $16.75 | 182916 |
| 2021-10-05 | 16.07 | $16.78 | 287948 |
| 2021-10-04 | 15.97 | $16.69 | 183219 |
| 2021-10-01 | 15.87 | $16.53 | 141138 |
| 2021-09-30 | 15.79 | $16.57 | 209122 |
| 2021-09-29 | 15.69 | $16.19 | 82406 |
| 2021-09-28 | 15.62 | $16.20 | 160548 |
| 2021-09-27 | 15.55 | $16.10 | 163607 |
| 2021-09-24 | 15.48 | $15.78 | 79322 |
| 2021-09-23 | 15.43 | $15.97 | 134717 |
| 2021-09-22 | 15.37 | $15.57 | 120600 |
| 2021-09-21 | 15.34 | $15.46 | 89130 |
| 2021-09-20 | 15.31 | $15.10 | 196500 |
| 2021-09-17 | 15.32 | $15.55 | 125720 |
| 2021-09-16 | 15.28 | $15.72 | 101031 |
| 2021-09-15 | 15.22 | $15.56 | 120330 |
| 2021-09-14 | 15.18 | $15.34 | 99000 |
| 2021-09-13 | 15.15 | $15.33 | 112700 |
| 2021-09-10 | 15.12 | $15.30 | 69844 |
| 2021-09-09 | 15.10 | $15.24 | 122100 |
| 2021-09-08 | 15.09 | $15.13 | 117400 |
| 2021-09-07 | 15.09 | $15.17 | 77740 |
| 2021-09-03 | 15.09 | $15.32 | 63306 |
| 2021-09-02 | 15.07 | $15.49 | 89800 |
| 2021-09-01 | 15.05 | $15.20 | 105800 |
| 2021-08-31 | 15.05 | $15.16 | 112400 |
| 2021-08-30 | 15.05 | $15.01 | 92523 |
| 2021-08-27 | 15.07 | $15.10 | 153601 |
| 2021-08-26 | 15.09 | $14.81 | 116000 |
| 2021-08-25 | 15.13 | $15.10 | 93000 |
| 2021-08-24 | 15.15 | $14.87 | 133900 |
| 2021-08-23 | 15.19 | $14.67 | 201000 |
| 2021-08-20 | 15.26 | $14.51 | 319800 |
| 2021-08-19 | 15.35 | $14.65 | 677817 |
| 2021-08-18 | 15.43 | $14.83 | 251413 |
| 2021-08-17 | 15.51 | $15.15 | 133845 |
| 2021-08-16 | 15.57 | $15.26 | 80882 |
| 2021-08-13 | 15.62 | $15.40 | 138036 |
| 2021-08-12 | 15.66 | $15.50 | 115200 |
| 2021-08-11 | 15.70 | $15.67 | 124011 |
| 2021-08-10 | 15.73 | $15.70 | 101800 |
| 2021-08-09 | 15.76 | $15.64 | 160206 |
| 2021-08-06 | 15.80 | $15.84 | 297016 |
| 2021-08-05 | 15.83 | $15.69 | 225138 |
| 2021-08-04 | 15.87 | $15.49 | 198435 |
| 2021-08-03 | 15.94 | $15.36 | 232000 |
| 2021-08-02 | 16.02 | $15.41 | 265508 |
| 2021-07-30 | 16.11 | $15.27 | 276649 |
| 2021-07-29 | 16.22 | $15.50 | 233444 |
| 2021-07-28 | 16.31 | $15.40 | 170600 |
| 2021-07-27 | 16.42 | $15.46 | 271800 |
| 2021-07-26 | 16.52 | $15.98 | 142806 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.56
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.78
Average
21.99
Maximum
29.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 26.56 | $26.72 | 24708 |
| 2026-07-22 | 26.53 | $26.87 | 140900 |
| 2026-07-21 | 26.47 | $26.97 | 123300 |
| 2026-07-20 | 26.38 | $26.76 | 201223 |
| 2026-07-17 | 26.32 | $26.09 | 191752 |
| 2026-07-16 | 26.40 | $26.91 | 74302 |
| 2026-07-15 | 26.31 | $26.60 | 233424 |
| 2026-07-14 | 26.28 | $27.10 | 205400 |
| 2026-07-13 | 26.14 | $26.89 | 295800 |
| 2026-07-10 | 26.02 | $26.48 | 54121 |
| 2026-07-09 | 25.97 | $26.50 | 114781 |
| 2026-07-08 | 25.92 | $27.02 | 359631 |
| 2026-07-07 | 25.74 | $26.06 | 122300 |
| 2026-07-06 | 25.75 | $25.51 | 164700 |
| 2026-07-02 | 25.87 | $26.36 | 168100 |
| 2026-07-01 | 25.84 | $26.10 | 193300 |
| 2026-06-30 | 25.87 | $26.39 | 67400 |
| 2026-06-29 | 25.84 | $26.03 | 86308 |
| 2026-06-26 | 25.89 | $26.34 | 108730 |
| 2026-06-25 | 25.88 | $26.39 | 174200 |
| 2026-06-24 | 25.86 | $24.81 | 367317 |
| 2026-06-23 | 26.19 | $26.26 | 153295 |
| 2026-06-22 | 26.26 | $25.56 | 331955 |
| 2026-06-18 | 26.49 | $25.06 | 1.7M |
| 2026-06-17 | 26.88 | $25.53 | 404614 |
| 2026-06-16 | 27.23 | $25.75 | 357026 |
| 2026-06-15 | 27.59 | $26.04 | 403100 |
| 2026-06-12 | 27.95 | $26.73 | 801900 |
| 2026-06-11 | 28.22 | $28.29 | 108700 |
| 2026-06-10 | 28.21 | $27.71 | 98600 |
| 2026-06-09 | 28.32 | $27.66 | 133057 |
| 2026-06-08 | 28.46 | $27.84 | 60119 |
| 2026-06-05 | 28.58 | $27.85 | 111200 |
| 2026-06-04 | 28.71 | $28.62 | 110032 |
| 2026-06-03 | 28.71 | $27.90 | 142600 |
| 2026-06-02 | 28.85 | $28.48 | 183300 |
| 2026-06-01 | 28.90 | $27.85 | 278400 |
| 2026-05-29 | 29.08 | $27.53 | 262600 |
| 2026-05-28 | 29.36 | $28.72 | 203294 |
| 2026-05-27 | 29.43 | $28.99 | 265238 |
| 2026-05-26 | 29.45 | $29.09 | 249557 |
| 2026-05-22 | 29.44 | $29.09 | 208825 |
| 2026-05-21 | 29.43 | $29.45 | 132700 |
| 2026-05-20 | 29.34 | $29.66 | 169633 |
| 2026-05-19 | 29.19 | $30.30 | 161339 |
| 2026-05-18 | 28.88 | $30.19 | 203411 |
| 2026-05-15 | 28.53 | $29.67 | 224218 |
| 2026-05-14 | 28.23 | $29.51 | 255132 |
| 2026-05-13 | 27.92 | $28.71 | 135551 |
| 2026-05-12 | 27.72 | $29.22 | 253062 |
| 2026-05-11 | 27.39 | $27.43 | 220107 |
| 2026-05-08 | 27.38 | $28.14 | 492000 |
| 2026-05-07 | 27.21 | $27.61 | 222300 |
| 2026-05-06 | 27.13 | $27.00 | 171200 |
| 2026-05-05 | 27.17 | $27.35 | 107393 |
| 2026-05-04 | 27.14 | $26.95 | 191312 |
| 2026-05-01 | 27.19 | $27.75 | 134316 |
| 2026-04-30 | 27.08 | $27.47 | 214419 |
| 2026-04-29 | 27.01 | $27.19 | 114900 |
| 2026-04-28 | 26.99 | $27.18 | 157805 |
| 2026-04-27 | 26.98 | $26.78 | 108600 |
| 2026-04-24 | 27.04 | $27.52 | 179300 |
| 2026-04-23 | 26.96 | $27.43 | 124506 |
| 2026-04-22 | 26.89 | $26.86 | 190820 |
| 2026-04-21 | 26.92 | $26.45 | 137614 |
| 2026-04-20 | 27.05 | $26.25 | 314236 |
| 2026-04-17 | 27.25 | $26.53 | 161314 |
| 2026-04-16 | 27.41 | $26.72 | 219200 |
| 2026-04-15 | 27.57 | $26.84 | 75629 |
| 2026-04-14 | 27.72 | $27.00 | 257927 |
| 2026-04-13 | 27.87 | $27.53 | 159200 |
| 2026-04-10 | 27.92 | $27.57 | 48500 |
| 2026-04-09 | 27.98 | $27.69 | 232209 |
| 2026-04-08 | 28.02 | $28.25 | 148500 |
| 2026-04-07 | 27.94 | $27.68 | 128529 |
| 2026-04-06 | 27.97 | $27.46 | 114807 |
| 2026-04-02 | 28.05 | $27.62 | 76823 |
| 2026-04-01 | 28.11 | $27.67 | 188100 |
| 2026-03-31 | 28.17 | $27.12 | 170944 |
| 2026-03-30 | 28.35 | $27.29 | 154066 |
| 2026-03-27 | 28.52 | $28.17 | 235506 |
| 2026-03-26 | 28.53 | $28.46 | 330863 |
| 2026-03-25 | 28.47 | $28.23 | 99938 |
| 2026-03-24 | 28.46 | $28.45 | 112440 |
| 2026-03-23 | 28.38 | $27.96 | 330962 |
| 2026-03-20 | 28.40 | $28.66 | 1.3M |
| 2026-03-19 | 28.27 | $28.53 | 251400 |
| 2026-03-18 | 28.14 | $28.25 | 161846 |
| 2026-03-17 | 28.05 | $28.41 | 185500 |
| 2026-03-16 | 27.90 | $27.99 | 163100 |
| 2026-03-13 | 27.81 | $27.63 | 243600 |
| 2026-03-12 | 27.79 | $27.25 | 216826 |
| 2026-03-11 | 27.83 | $27.45 | 140800 |
| 2026-03-10 | 27.84 | $27.53 | 447900 |
| 2026-03-09 | 27.83 | $27.48 | 288600 |
| 2026-03-06 | 27.82 | $27.81 | 219000 |
| 2026-03-05 | 27.74 | $27.75 | 155447 |
| 2026-03-04 | 27.65 | $27.71 | 145467 |
| 2026-03-03 | 27.55 | $27.43 | 245624 |
| 2026-03-02 | 27.49 | $27.75 | 175782 |
| 2026-02-27 | 27.35 | $27.32 | 186800 |
| 2026-02-26 | 27.28 | $27.60 | 134087 |
| 2026-02-25 | 27.13 | $27.57 | 284932 |
| 2026-02-24 | 26.95 | $26.94 | 147023 |
| 2026-02-23 | 26.88 | $26.94 | 185419 |
| 2026-02-20 | 26.80 | $26.77 | 206800 |
| 2026-02-19 | 26.73 | $26.90 | 208100 |
| 2026-02-18 | 26.62 | $26.56 | 166577 |
| 2026-02-17 | 26.56 | $25.93 | 264100 |
| 2026-02-13 | 26.62 | $26.60 | 123006 |
| 2026-02-12 | 26.54 | $26.42 | 198900 |
| 2026-02-11 | 26.49 | $27.03 | 142200 |
| 2026-02-10 | 26.29 | $26.58 | 229500 |
| 2026-02-09 | 26.16 | $26.72 | 442284 |
| 2026-02-06 | 25.97 | $26.35 | 203000 |
| 2026-02-05 | 25.82 | $26.15 | 264815 |
| 2026-02-04 | 25.69 | $25.81 | 130400 |
| 2026-02-03 | 25.60 | $25.53 | 103318 |
| 2026-02-02 | 25.56 | $25.31 | 229737 |
| 2026-01-30 | 25.56 | $25.86 | 172400 |
| 2026-01-29 | 25.44 | $25.80 | 335641 |
| 2026-01-28 | 25.30 | $25.24 | 179100 |
| 2026-01-27 | 25.26 | $25.20 | 366346 |
| 2026-01-26 | 25.22 | $24.92 | 266236 |
| 2026-01-23 | 25.23 | $25.15 | 271000 |
| 2026-01-22 | 25.19 | $25.18 | 193958 |
| 2026-01-21 | 25.13 | $25.13 | 151927 |
| 2026-01-20 | 25.08 | $24.97 | 319046 |
| 2026-01-16 | 25.04 | $25.63 | 166201 |
| 2026-01-15 | 24.86 | $25.73 | 271949 |
| 2026-01-14 | 24.62 | $25.34 | 208541 |
| 2026-01-13 | 24.42 | $25.48 | 172425 |
| 2026-01-12 | 24.17 | $25.12 | 160900 |
| 2026-01-09 | 23.94 | $25.04 | 273700 |
| 2026-01-08 | 23.70 | $24.68 | 161442 |
| 2026-01-07 | 23.49 | $23.95 | 250169 |
| 2026-01-06 | 23.40 | $23.80 | 424374 |
| 2026-01-05 | 23.33 | $24.02 | 182543 |
| 2026-01-02 | 23.21 | $23.79 | 222800 |
| 2025-12-31 | 23.11 | $23.00 | 420875 |
| 2025-12-30 | 23.17 | $23.10 | 222627 |
| 2025-12-29 | 23.21 | $22.73 | 296340 |
| 2025-12-26 | 23.34 | $22.90 | 263917 |
| 2025-12-24 | 23.46 | $23.11 | 197600 |
| 2025-12-23 | 23.56 | $23.04 | 401100 |
| 2025-12-22 | 23.69 | $22.93 | 391387 |
| 2025-12-19 | 23.86 | $22.65 | 758900 |
| 2025-12-18 | 24.12 | $23.56 | 158500 |
| 2025-12-17 | 24.22 | $23.67 | 161301 |
| 2025-12-16 | 24.32 | $23.51 | 283800 |
| 2025-12-15 | 24.47 | $23.89 | 310004 |
| 2025-12-12 | 24.56 | $24.26 | 184846 |
| 2025-12-11 | 24.59 | $24.60 | 184600 |
| 2025-12-10 | 24.54 | $24.14 | 189930 |
| 2025-12-09 | 24.59 | $24.20 | 104940 |
| 2025-12-08 | 24.62 | $24.21 | 137481 |
| 2025-12-05 | 24.66 | $24.27 | 284293 |
| 2025-12-04 | 24.69 | $24.48 | 243906 |
| 2025-12-03 | 24.67 | $24.80 | 279434 |
| 2025-12-02 | 24.58 | $24.62 | 192200 |
| 2025-12-01 | 24.52 | $25.27 | 453736 |
| 2025-11-28 | 24.30 | $25.25 | 177500 |
| 2025-11-26 | 24.05 | $25.17 | 412100 |
| 2025-11-25 | 23.77 | $24.55 | 169110 |
| 2025-11-24 | 23.58 | $23.77 | 164917 |
| 2025-11-21 | 23.52 | $23.64 | 228400 |
| 2025-11-20 | 23.47 | $23.69 | 221800 |
| 2025-11-19 | 23.41 | $23.62 | 135500 |
| 2025-11-18 | 23.36 | $23.43 | 124225 |
| 2025-11-17 | 23.33 | $23.35 | 134839 |
| 2025-11-14 | 23.31 | $23.83 | 133800 |
| 2025-11-13 | 23.20 | $23.51 | 299046 |
| 2025-11-12 | 23.13 | $23.13 | 497615 |
| 2025-11-11 | 23.12 | $24.00 | 202348 |
| 2025-11-10 | 22.94 | $23.45 | 431040 |
| 2025-11-07 | 22.84 | $23.75 | 277211 |
| 2025-11-06 | 22.66 | $24.13 | 369340 |
| 2025-11-05 | 22.38 | $23.44 | 421700 |
| 2025-11-04 | 22.20 | $21.99 | 273201 |
| 2025-11-03 | 22.30 | $22.27 | 922800 |
| 2025-10-31 | 22.35 | $22.07 | 128800 |
| 2025-10-30 | 22.46 | $22.14 | 247200 |
| 2025-10-29 | 22.58 | $22.06 | 215400 |
| 2025-10-28 | 22.73 | $22.25 | 339804 |
| 2025-10-27 | 22.87 | $22.41 | 199103 |
| 2025-10-24 | 22.99 | $23.03 | 337000 |
| 2025-10-23 | 23.01 | $22.68 | 500200 |
| 2025-10-22 | 23.11 | $23.42 | 151700 |
| 2025-10-21 | 23.07 | $23.35 | 94322 |
| 2025-10-20 | 23.04 | $23.41 | 193041 |
| 2025-10-17 | 22.99 | $23.08 | 132226 |
| 2025-10-16 | 23.01 | $22.65 | 209000 |
| 2025-10-15 | 23.12 | $23.00 | 158214 |
| 2025-10-14 | 23.18 | $22.84 | 284354 |
| 2025-10-13 | 23.28 | $22.83 | 205400 |
| 2025-10-10 | 23.40 | $22.50 | 230970 |
| 2025-10-09 | 23.62 | $23.38 | 115000 |
| 2025-10-08 | 23.68 | $23.76 | 100100 |
| 2025-10-07 | 23.67 | $23.82 | 175400 |
| 2025-10-06 | 23.65 | $23.42 | 143046 |
| 2025-10-03 | 23.71 | $23.34 | 93100 |
| 2025-10-02 | 23.79 | $23.58 | 87515 |
| 2025-10-01 | 23.84 | $23.86 | 94379 |
| 2025-09-30 | 23.84 | $24.00 | 169439 |
| 2025-09-29 | 23.81 | $24.14 | 103144 |
| 2025-09-26 | 23.75 | $24.22 | 115800 |
| 2025-09-25 | 23.65 | $24.01 | 115837 |
| 2025-09-24 | 23.59 | $23.77 | 155821 |
| 2025-09-23 | 23.57 | $23.27 | 212100 |
| 2025-09-22 | 23.66 | $22.79 | 259446 |
| 2025-09-19 | 23.85 | $23.44 | 1.6M |
| 2025-09-18 | 23.95 | $24.31 | 358029 |
| 2025-09-17 | 23.87 | $24.44 | 360700 |
| 2025-09-16 | 23.76 | $24.27 | 273825 |
| 2025-09-15 | 23.67 | $24.00 | 503219 |
| 2025-09-12 | 23.61 | $24.13 | 600008 |
| 2025-09-11 | 23.53 | $23.81 | 263805 |
| 2025-09-10 | 23.49 | $23.14 | 293400 |
| 2025-09-09 | 23.60 | $23.25 | 199036 |
| 2025-09-08 | 23.70 | $23.12 | 237600 |
| 2025-09-05 | 23.84 | $23.46 | 152739 |
| 2025-09-04 | 23.94 | $23.79 | 196935 |
| 2025-09-03 | 23.98 | $23.73 | 158500 |
| 2025-09-02 | 24.04 | $23.88 | 125500 |
| 2025-08-29 | 24.08 | $24.06 | 274900 |
| 2025-08-28 | 24.09 | $24.15 | 80410 |
| 2025-08-27 | 24.09 | $24.04 | 104000 |
| 2025-08-26 | 24.10 | $23.96 | 117130 |
| 2025-08-25 | 24.14 | $24.06 | 91100 |
| 2025-08-22 | 24.16 | $24.40 | 116500 |
| 2025-08-21 | 24.11 | $24.27 | 97587 |
| 2025-08-20 | 24.08 | $24.23 | 76219 |
| 2025-08-19 | 24.06 | $24.24 | 61515 |
| 2025-08-18 | 24.03 | $24.27 | 126921 |
| 2025-08-15 | 24.00 | $24.22 | 62200 |
| 2025-08-14 | 23.96 | $24.33 | 96900 |
| 2025-08-13 | 23.90 | $24.58 | 132347 |
| 2025-08-12 | 23.78 | $24.36 | 197749 |
| 2025-08-11 | 23.68 | $23.69 | 178182 |
| 2025-08-08 | 23.72 | $24.35 | 297600 |
| 2025-08-07 | 23.62 | $23.49 | 233300 |
| 2025-08-06 | 23.68 | $23.84 | 153100 |
| 2025-08-05 | 23.69 | $23.38 | 128300 |
| 2025-08-04 | 23.80 | $23.38 | 232300 |
| 2025-08-01 | 23.93 | $23.18 | 194406 |
| 2025-07-31 | 24.12 | $23.85 | 117500 |
| 2025-07-30 | 24.20 | $24.07 | 123832 |
| 2025-07-29 | 24.25 | $24.17 | 163206 |
| 2025-07-28 | 24.29 | $23.97 | 192380 |
| 2025-07-25 | 24.37 | $24.56 | 393156 |
| 2025-07-24 | 24.35 | $24.83 | 133066 |
| 2025-07-23 | 24.27 | $24.56 | 102985 |
| 2025-07-22 | 24.23 | $24.17 | 94325 |
| 2025-07-21 | 24.27 | $23.99 | 136922 |
| 2025-07-18 | 24.35 | $24.24 | 123242 |
| 2025-07-17 | 24.40 | $24.16 | 89914 |
| 2025-07-16 | 24.47 | $24.12 | 113638 |
| 2025-07-15 | 24.57 | $24.42 | 131500 |
| 2025-07-14 | 24.62 | $24.72 | 512939 |
| 2025-07-11 | 24.61 | $24.69 | 97136 |
| 2025-07-10 | 24.61 | $24.59 | 133300 |
| 2025-07-09 | 24.63 | $24.64 | 54400 |
| 2025-07-08 | 24.64 | $24.78 | 137246 |
| 2025-07-07 | 24.63 | $24.50 | 138616 |
| 2025-07-03 | 24.67 | $24.95 | 61400 |
| 2025-07-02 | 24.63 | $24.93 | 136000 |
| 2025-07-01 | 24.58 | $24.42 | 165100 |
| 2025-06-30 | 24.64 | $24.31 | 153800 |
| 2025-06-27 | 24.73 | $24.40 | 185746 |
| 2025-06-26 | 24.82 | $24.48 | 194200 |
| 2025-06-25 | 24.90 | $24.04 | 244739 |
| 2025-06-24 | 25.09 | $24.58 | 149344 |
| 2025-06-23 | 25.20 | $24.65 | 208896 |
| 2025-06-20 | 25.31 | $24.91 | 1.6M |
| 2025-06-18 | 25.38 | $25.29 | 483716 |
| 2025-06-17 | 25.39 | $25.07 | 351500 |
| 2025-06-16 | 25.44 | $24.95 | 324053 |
| 2025-06-13 | 25.52 | $25.23 | 245790 |
| 2025-06-12 | 25.55 | $25.27 | 174200 |
| 2025-06-11 | 25.58 | $25.21 | 382428 |
| 2025-06-10 | 25.63 | $25.33 | 129500 |
| 2025-06-09 | 25.66 | $25.67 | 202826 |
| 2025-06-06 | 25.62 | $25.97 | 146700 |
| 2025-06-05 | 25.50 | $25.69 | 164643 |
| 2025-06-04 | 25.43 | $25.95 | 245700 |
| 2025-06-03 | 25.28 | $26.31 | 311900 |
| 2025-06-02 | 25.04 | $25.24 | 742600 |
| 2025-05-30 | 24.98 | $25.20 | 1.4M |
| 2025-05-29 | 24.92 | $25.41 | 209417 |
| 2025-05-28 | 24.81 | $25.76 | 154700 |
| 2025-05-27 | 24.60 | $25.75 | 154300 |
| 2025-05-23 | 24.36 | $25.01 | 194100 |
| 2025-05-22 | 24.24 | $24.70 | 160700 |
| 2025-05-21 | 24.17 | $24.66 | 173549 |
| 2025-05-20 | 24.10 | $24.87 | 178200 |
| 2025-05-19 | 23.97 | $24.24 | 181828 |
| 2025-05-16 | 23.96 | $24.06 | 158600 |
| 2025-05-15 | 23.98 | $24.20 | 142300 |
| 2025-05-14 | 23.99 | $24.48 | 89000 |
| 2025-05-13 | 23.93 | $24.60 | 164500 |
| 2025-05-12 | 23.85 | $24.08 | 207300 |
| 2025-05-09 | 23.86 | $24.19 | 484803 |
| 2025-05-08 | 23.86 | $23.55 | 610540 |
| 2025-05-07 | 23.99 | $23.11 | 225702 |
| 2025-05-06 | 24.24 | $23.16 | 257500 |
| 2025-05-05 | 24.53 | $24.30 | 124430 |
| 2025-05-02 | 24.62 | $24.96 | 63000 |
| 2025-05-01 | 24.59 | $24.42 | 113602 |
| 2025-04-30 | 24.67 | $24.40 | 82200 |
| 2025-04-29 | 24.77 | $25.00 | 117500 |
| 2025-04-28 | 24.76 | $25.15 | 105424 |
| 2025-04-25 | 24.72 | $25.26 | 170902 |
| 2025-04-24 | 24.66 | $25.58 | 104603 |
| 2025-04-23 | 24.52 | $25.10 | 125503 |
| 2025-04-22 | 24.46 | $25.27 | 183536 |
| 2025-04-21 | 24.36 | $24.72 | 186532 |
| 2025-04-17 | 24.36 | $25.22 | 154200 |
| 2025-04-16 | 24.26 | $24.91 | 87947 |
| 2025-04-15 | 24.21 | $24.93 | 196612 |
| 2025-04-14 | 24.16 | $24.42 | 155000 |
| 2025-04-11 | 24.21 | $23.72 | 166200 |
| 2025-04-10 | 24.43 | $22.94 | 300400 |
| 2025-04-09 | 24.85 | $24.13 | 696323 |
| 2025-04-08 | 25.09 | $22.12 | 434100 |
| 2025-04-07 | 25.79 | $23.19 | 449253 |
| 2025-04-04 | 26.39 | $23.60 | 575370 |
| 2025-04-03 | 26.99 | $25.84 | 313245 |
| 2025-04-02 | 27.22 | $27.69 | 82700 |
| 2025-04-01 | 27.10 | $27.19 | 97300 |
| 2025-03-31 | 27.06 | $26.98 | 105543 |
| 2025-03-28 | 27.06 | $27.00 | 84423 |
| 2025-03-27 | 27.05 | $27.03 | 139900 |
| 2025-03-26 | 27.03 | $26.90 | 180115 |
| 2025-03-25 | 27.04 | $27.74 | 80349 |
| 2025-03-24 | 26.87 | $27.63 | 96601 |
| 2025-03-21 | 26.70 | $27.13 | 1.9M |
| 2025-03-20 | 26.60 | $27.46 | 190049 |
| 2025-03-19 | 26.42 | $27.63 | 233500 |
| 2025-03-18 | 26.17 | $27.12 | 182900 |
| 2025-03-17 | 25.99 | $26.88 | 315700 |
| 2025-03-14 | 25.84 | $26.39 | 562468 |
| 2025-03-13 | 25.77 | $25.44 | 295334 |
| 2025-03-12 | 25.88 | $25.31 | 226605 |
| 2025-03-11 | 26.05 | $25.27 | 279606 |
| 2025-03-10 | 26.25 | $25.10 | 231500 |
| 2025-03-07 | 26.52 | $25.40 | 310948 |
| 2025-03-06 | 26.78 | $24.92 | 349200 |
| 2025-03-05 | 27.17 | $25.36 | 549402 |
| 2025-03-04 | 27.54 | $25.69 | 384146 |
| 2025-03-03 | 27.89 | $26.47 | 485600 |
| 2025-02-28 | 28.13 | $27.02 | 590900 |
| 2025-02-27 | 28.30 | $27.10 | 601915 |
| 2025-02-26 | 28.46 | $27.48 | 457900 |
| 2025-02-25 | 28.57 | $27.32 | 373643 |
| 2025-02-24 | 28.73 | $27.74 | 439700 |
| 2025-02-21 | 28.81 | $27.95 | 230934 |
| 2025-02-20 | 28.86 | $28.57 | 241842 |
| 2025-02-19 | 28.78 | $28.59 | 279025 |
| 2025-02-18 | 28.67 | $28.50 | 197731 |
| 2025-02-14 | 28.56 | $28.39 | 187900 |
| 2025-02-13 | 28.44 | $28.34 | 451849 |
| 2025-02-12 | 28.31 | $26.97 | 702769 |
| 2025-02-11 | 28.44 | $28.26 | 711778 |
| 2025-02-10 | 28.31 | $29.24 | 1.7M |
| 2025-02-07 | 27.95 | $28.79 | 594993 |
| 2025-02-06 | 27.61 | $28.38 | 510800 |
| 2025-02-05 | 27.30 | $28.28 | 428141 |
| 2025-02-04 | 26.95 | $28.03 | 566106 |
| 2025-02-03 | 26.59 | $27.56 | 783800 |
| 2025-01-31 | 26.27 | $26.65 | 640039 |
| 2025-01-30 | 26.08 | $27.76 | 2.4M |
| 2025-01-29 | 25.62 | $25.58 | 323996 |
| 2025-01-28 | 25.54 | $25.22 | 385101 |
| 2025-01-27 | 25.52 | $24.37 | 645700 |
| 2025-01-24 | 25.68 | $26.20 | 441325 |
| 2025-01-23 | 25.46 | $25.59 | 353406 |
| 2025-01-22 | 25.34 | $25.75 | 229005 |
| 2025-01-21 | 25.16 | $26.23 | 294800 |
| 2025-01-17 | 24.84 | $25.82 | 295352 |
| 2025-01-16 | 24.56 | $25.54 | 285600 |
| 2025-01-15 | 24.29 | $25.19 | 286700 |
| 2025-01-14 | 24.04 | $25.16 | 271534 |
| 2025-01-13 | 23.76 | $24.28 | 158200 |
| 2025-01-10 | 23.61 | $23.83 | 138222 |
| 2025-01-08 | 23.54 | $23.78 | 157628 |
| 2025-01-07 | 23.46 | $23.75 | 93349 |
| 2025-01-06 | 23.38 | $23.89 | 122100 |
| 2025-01-03 | 23.25 | $24.23 | 662012 |
| 2025-01-02 | 23.03 | $23.90 | 660100 |
| 2024-12-31 | 22.85 | $23.56 | 133711 |
| 2024-12-30 | 22.70 | $23.16 | 346007 |
| 2024-12-27 | 22.62 | $22.67 | 354710 |
| 2024-12-26 | 22.63 | $23.04 | 183100 |
| 2024-12-24 | 22.56 | $23.06 | 61139 |
| 2024-12-23 | 22.48 | $22.54 | 437800 |
| 2024-12-20 | 22.49 | $21.54 | 945500 |
| 2024-12-19 | 22.73 | $22.07 | 368897 |
| 2024-12-18 | 22.88 | $22.13 | 223345 |
| 2024-12-17 | 23.05 | $22.41 | 1.2M |
| 2024-12-16 | 23.19 | $22.62 | 117612 |
| 2024-12-13 | 23.31 | $22.82 | 397571 |
| 2024-12-12 | 23.40 | $23.15 | 215600 |
| 2024-12-11 | 23.44 | $23.54 | 503100 |
| 2024-12-10 | 23.40 | $22.94 | 458918 |
| 2024-12-09 | 23.48 | $22.82 | 236844 |
| 2024-12-06 | 23.60 | $22.73 | 315815 |
| 2024-12-05 | 23.76 | $23.21 | 138935 |
| 2024-12-04 | 23.83 | $23.19 | 185234 |
| 2024-12-03 | 23.92 | $23.94 | 133048 |
| 2024-12-02 | 23.87 | $23.96 | 199442 |
| 2024-11-29 | 23.80 | $23.99 | 247800 |
| 2024-11-27 | 23.71 | $23.93 | 98500 |
| 2024-11-26 | 23.61 | $23.85 | 129400 |
| 2024-11-25 | 23.52 | $23.70 | 211630 |
| 2024-11-22 | 23.43 | $23.72 | 427932 |
| 2024-11-21 | 23.33 | $23.85 | 269800 |
| 2024-11-20 | 23.18 | $23.61 | 206201 |
| 2024-11-19 | 23.06 | $23.61 | 136622 |
| 2024-11-18 | 22.92 | $23.40 | 232715 |
| 2024-11-15 | 22.79 | $22.85 | 212019 |
| 2024-11-14 | 22.76 | $22.95 | 117116 |
| 2024-11-13 | 22.71 | $23.04 | 334362 |
| 2024-11-12 | 22.63 | $22.98 | 171100 |
| 2024-11-11 | 22.54 | $23.26 | 398600 |
| 2024-11-08 | 22.38 | $23.05 | 276555 |
| 2024-11-07 | 22.24 | $23.12 | 217746 |
| 2024-11-06 | 22.07 | $23.07 | 415703 |
| 2024-11-05 | 21.88 | $21.69 | 635508 |
| 2024-11-04 | 21.95 | $21.67 | 355900 |
| 2024-11-01 | 22.03 | $21.85 | 242500 |
| 2024-10-31 | 22.10 | $21.81 | 472217 |
| 2024-10-30 | 22.18 | $22.25 | 229007 |
| 2024-10-29 | 22.19 | $22.23 | 244400 |
| 2024-10-28 | 22.20 | $22.12 | 181901 |
| 2024-10-25 | 22.23 | $22.08 | 231735 |
| 2024-10-24 | 22.29 | $22.09 | 279201 |
| 2024-10-23 | 22.35 | $21.95 | 110200 |
| 2024-10-22 | 22.44 | $21.74 | 262315 |
| 2024-10-21 | 22.60 | $21.74 | 725311 |
| 2024-10-18 | 22.79 | $22.32 | 416873 |
| 2024-10-17 | 22.88 | $22.52 | 367725 |
| 2024-10-16 | 22.95 | $22.76 | 190130 |
| 2024-10-15 | 22.97 | $22.75 | 176300 |
| 2024-10-14 | 23.01 | $22.95 | 192600 |
| 2024-10-11 | 23.00 | $23.06 | 116908 |
| 2024-10-10 | 22.96 | $23.13 | 109047 |
| 2024-10-09 | 22.91 | $22.81 | 155100 |
| 2024-10-08 | 22.91 | $22.53 | 196426 |
| 2024-10-07 | 22.98 | $23.05 | 235500 |
| 2024-10-04 | 22.94 | $23.01 | 130200 |
| 2024-10-03 | 22.90 | $23.04 | 127601 |
| 2024-10-02 | 22.85 | $22.94 | 114112 |
| 2024-10-01 | 22.81 | $23.18 | 124755 |
| 2024-09-30 | 22.71 | $22.92 | 252248 |
| 2024-09-27 | 22.65 | $22.58 | 108224 |
| 2024-09-26 | 22.66 | $22.14 | 143547 |
| 2024-09-25 | 22.75 | $22.74 | 125025 |
| 2024-09-24 | 22.74 | $22.96 | 99673 |
| 2024-09-23 | 22.67 | $23.12 | 118524 |
| 2024-09-20 | 22.56 | $22.79 | 392816 |
| 2024-09-19 | 22.50 | $22.84 | 207400 |
| 2024-09-18 | 22.42 | $22.79 | 187838 |
| 2024-09-17 | 22.34 | $23.04 | 227745 |
| 2024-09-16 | 22.19 | $22.84 | 244243 |
| 2024-09-13 | 22.06 | $22.51 | 157100 |
| 2024-09-12 | 21.98 | $22.52 | 183621 |
| 2024-09-11 | 21.88 | $21.89 | 280400 |
| 2024-09-10 | 21.90 | $21.92 | 337539 |
| 2024-09-09 | 21.93 | $21.71 | 252514 |
| 2024-09-06 | 22.00 | $21.84 | 228004 |
| 2024-09-05 | 22.05 | $22.24 | 139808 |
| 2024-09-04 | 22.03 | $22.27 | 142700 |
| 2024-09-03 | 22.01 | $22.20 | 243444 |
| 2024-08-30 | 21.99 | $22.51 | 241275 |
| 2024-08-29 | 21.91 | $22.56 | 217639 |
| 2024-08-28 | 21.81 | $21.94 | 352634 |
| 2024-08-27 | 21.82 | $22.17 | 277837 |
| 2024-08-26 | 21.79 | $22.54 | 214197 |
| 2024-08-23 | 21.68 | $22.13 | 208225 |
| 2024-08-22 | 21.64 | $21.84 | 201324 |
| 2024-08-21 | 21.65 | $21.82 | 243002 |
| 2024-08-20 | 21.68 | $21.75 | 248400 |
| 2024-08-19 | 21.73 | $22.18 | 198940 |
| 2024-08-16 | 21.70 | $22.39 | 360601 |
| 2024-08-15 | 21.62 | $21.98 | 325604 |
| 2024-08-14 | 21.62 | $21.58 | 376746 |
| 2024-08-13 | 21.71 | $21.37 | 479800 |
| 2024-08-12 | 21.86 | $21.44 | 282600 |
| 2024-08-09 | 22.03 | $21.96 | 274300 |
| 2024-08-08 | 22.12 | $22.21 | 1.2M |
| 2024-08-07 | 22.17 | $21.83 | 652329 |
| 2024-08-06 | 22.31 | $21.80 | 746247 |
| 2024-08-05 | 22.49 | $21.09 | 745950 |
| 2024-08-02 | 22.84 | $22.23 | 569047 |
| 2024-08-01 | 23.02 | $22.74 | 460830 |
| 2024-07-31 | 23.12 | $22.94 | 313422 |
| 2024-07-30 | 23.20 | $22.84 | 362320 |
| 2024-07-29 | 23.31 | $22.68 | 177137 |
| 2024-07-26 | 23.47 | $23.05 | 267300 |
| 2024-07-25 | 23.58 | $22.92 | 231500 |
| 2024-07-24 | 23.74 | $22.86 | 394748 |
| 2024-07-23 | 23.94 | $23.13 | 403012 |
| 2024-07-22 | 24.12 | $23.53 | 325642 |
| 2024-07-19 | 24.23 | $24.27 | 294035 |
| 2024-07-18 | 24.21 | $24.62 | 236000 |
| 2024-07-17 | 24.12 | $24.62 | 392508 |
| 2024-07-16 | 24.00 | $24.66 | 307800 |
| 2024-07-15 | 23.86 | $24.40 | 545700 |
| 2024-07-12 | 23.75 | $24.12 | 247100 |
| 2024-07-11 | 23.69 | $23.98 | 285121 |
| 2024-07-10 | 23.64 | $23.72 | 195855 |
| 2024-07-09 | 23.64 | $23.67 | 1.1M |
| 2024-07-08 | 23.66 | $23.63 | 188700 |
| 2024-07-05 | 23.68 | $23.71 | 246400 |
| 2024-07-03 | 23.70 | $23.81 | 110700 |
| 2024-07-02 | 23.69 | $23.72 | 156000 |
| 2024-07-01 | 23.71 | $23.65 | 222776 |
| 2024-06-28 | 23.74 | $23.73 | 757125 |
| 2024-06-27 | 23.76 | $23.85 | 193405 |
| 2024-06-26 | 23.76 | $23.85 | 205102 |
| 2024-06-25 | 23.77 | $23.93 | 261400 |
| 2024-06-24 | 23.76 | $24.07 | 608900 |
| 2024-06-21 | 23.71 | $23.86 | 4.6M |
| 2024-06-20 | 23.71 | $23.90 | 753800 |
| 2024-06-18 | 23.70 | $24.12 | 793041 |
| 2024-06-17 | 23.64 | $24.07 | 676600 |
| 2024-06-14 | 23.59 | $23.53 | 799300 |
| 2024-06-13 | 23.64 | $23.59 | 334418 |
| 2024-06-12 | 23.69 | $23.54 | 274504 |
| 2024-06-11 | 23.77 | $23.79 | 262305 |
| 2024-06-10 | 23.80 | $24.00 | 547100 |
| 2024-06-07 | 23.80 | $23.85 | 168800 |
| 2024-06-06 | 23.82 | $23.86 | 136147 |
| 2024-06-05 | 23.86 | $23.97 | 127600 |
| 2024-06-04 | 23.88 | $23.72 | 254100 |
| 2024-06-03 | 23.95 | $23.95 | 226807 |
| 2024-05-31 | 23.99 | $24.50 | 125840 |
| 2024-05-30 | 23.93 | $24.11 | 127331 |
| 2024-05-29 | 23.93 | $23.88 | 127311 |
| 2024-05-28 | 23.99 | $24.04 | 192400 |
| 2024-05-24 | 24.03 | $23.86 | 186030 |
| 2024-05-23 | 24.12 | $23.97 | 282411 |
| 2024-05-22 | 24.19 | $24.20 | 485405 |
| 2024-05-21 | 24.24 | $24.34 | 235091 |
| 2024-05-20 | 24.26 | $24.83 | 483918 |
| 2024-05-17 | 24.19 | $24.27 | 344600 |
| 2024-05-16 | 24.22 | $24.35 | 375908 |
| 2024-05-15 | 24.25 | $24.36 | 372149 |
| 2024-05-14 | 24.28 | $24.35 | 344126 |
| 2024-05-13 | 24.32 | $23.99 | 397232 |
| 2024-05-10 | 24.45 | $24.52 | 238509 |
| 2024-05-09 | 24.49 | $25.07 | 241200 |
| 2024-05-08 | 24.42 | $25.18 | 609300 |
| 2024-05-07 | 24.32 | $24.94 | 481500 |
| 2024-05-06 | 24.26 | $24.20 | 453400 |
| 2024-05-03 | 24.34 | $24.35 | 302114 |
| 2024-05-02 | 24.42 | $24.52 | 240246 |
| 2024-05-01 | 24.47 | $24.02 | 326800 |
| 2024-04-30 | 24.64 | $24.23 | 138863 |
| 2024-04-29 | 24.80 | $24.70 | 122546 |
| 2024-04-26 | 24.89 | $24.64 | 243914 |
| 2024-04-25 | 25.01 | $24.85 | 219001 |
| 2024-04-24 | 25.10 | $24.75 | 157541 |
| 2024-04-23 | 25.24 | $24.94 | 201600 |
| 2024-04-22 | 25.36 | $24.80 | 303032 |
| 2024-04-19 | 25.53 | $24.78 | 316500 |
| 2024-04-18 | 25.73 | $25.15 | 324421 |
| 2024-04-17 | 25.90 | $24.97 | 317700 |
| 2024-04-16 | 26.12 | $25.00 | 930901 |
| 2024-04-15 | 26.38 | $25.08 | 207900 |
| 2024-04-12 | 26.67 | $25.49 | 318236 |
| 2024-04-11 | 26.91 | $25.94 | 314800 |
| 2024-04-10 | 27.10 | $25.91 | 170521 |
| 2024-04-09 | 27.32 | $26.20 | 182940 |
| 2024-04-08 | 27.52 | $26.44 | 216807 |
| 2024-04-05 | 27.69 | $26.48 | 431207 |
| 2024-04-04 | 27.88 | $27.88 | 213500 |
| 2024-04-03 | 27.80 | $28.24 | 277529 |
| 2024-04-02 | 27.63 | $27.88 | 172900 |
| 2024-04-01 | 27.50 | $26.96 | 173748 |
| 2024-03-28 | 27.54 | $26.67 | 305500 |
| 2024-03-27 | 27.65 | $26.66 | 123506 |
| 2024-03-26 | 27.77 | $27.24 | 134934 |
| 2024-03-25 | 27.78 | $27.22 | 98900 |
| 2024-03-22 | 27.79 | $27.39 | 123100 |
| 2024-03-21 | 27.77 | $28.01 | 92600 |
| 2024-03-20 | 27.60 | $28.17 | 356142 |
| 2024-03-19 | 27.37 | $27.68 | 199700 |
| 2024-03-18 | 27.20 | $27.43 | 256500 |
| 2024-03-15 | 27.05 | $27.55 | 1.5M |
| 2024-03-14 | 26.85 | $27.26 | 332909 |
| 2024-03-13 | 26.67 | $27.48 | 262400 |
| 2024-03-12 | 26.40 | $27.29 | 272700 |
| 2024-03-11 | 26.14 | $27.41 | 382010 |
| 2024-03-08 | 25.80 | $26.82 | 340500 |
| 2024-03-07 | 25.53 | $26.59 | 296240 |
| 2024-03-06 | 25.26 | $26.87 | 291700 |
| 2024-03-05 | 24.89 | $25.82 | 123838 |
| 2024-03-04 | 24.68 | $25.43 | 162000 |
| 2024-03-01 | 24.51 | $25.04 | 158137 |
| 2024-02-29 | 24.41 | $24.97 | 212014 |
| 2024-02-28 | 24.30 | $24.56 | 219200 |
| 2024-02-27 | 24.26 | $24.45 | 234448 |
| 2024-02-26 | 24.23 | $24.40 | 123400 |
| 2024-02-23 | 24.22 | $24.50 | 140200 |
| 2024-02-22 | 24.18 | $24.34 | 140500 |
| 2024-02-21 | 24.17 | $24.47 | 318100 |
| 2024-02-20 | 24.14 | $24.48 | 384500 |
| 2024-02-16 | 24.10 | $24.13 | 233700 |
| 2024-02-15 | 24.13 | $24.15 | 239000 |
| 2024-02-14 | 24.16 | $22.74 | 251407 |
| 2024-02-13 | 24.49 | $22.97 | 812710 |
| 2024-02-12 | 24.83 | $23.89 | 317347 |
| 2024-02-09 | 25.03 | $24.16 | 199200 |
| 2024-02-08 | 25.20 | $24.50 | 5.2M |
| 2024-02-07 | 25.33 | $24.41 | 363800 |
| 2024-02-06 | 25.50 | $24.84 | 659068 |
| 2024-02-05 | 25.61 | $25.02 | 325803 |
| 2024-02-02 | 25.69 | $25.33 | 716700 |
| 2024-02-01 | 25.71 | $25.61 | 467503 |
| 2024-01-31 | 25.68 | $24.95 | 566744 |
| 2024-01-30 | 25.78 | $25.66 | 265800 |
| 2024-01-29 | 25.74 | $26.09 | 534301 |
| 2024-01-26 | 25.60 | $26.19 | 387889 |
| 2024-01-25 | 25.42 | $26.30 | 612500 |
| 2024-01-24 | 25.18 | $26.01 | 1.1M |
| 2024-01-23 | 24.96 | $25.68 | 488400 |
| 2024-01-22 | 24.77 | $25.92 | 573436 |
| 2024-01-19 | 24.51 | $24.72 | 278264 |
| 2024-01-18 | 24.45 | $25.16 | 467028 |
| 2024-01-17 | 24.28 | $24.93 | 378300 |
| 2024-01-16 | 24.15 | $24.54 | 480500 |
| 2024-01-12 | 24.07 | $23.91 | 375823 |
| 2024-01-11 | 24.11 | $23.79 | 924100 |
| 2024-01-10 | 24.18 | $24.03 | 148543 |
| 2024-01-09 | 24.21 | $24.59 | 203733 |
| 2024-01-08 | 24.14 | $24.56 | 104400 |
| 2024-01-05 | 24.05 | $24.57 | 172448 |
| 2024-01-04 | 23.95 | $24.43 | 267800 |
| 2024-01-03 | 23.87 | $24.25 | 113731 |
| 2024-01-02 | 23.81 | $24.22 | 356840 |
| 2023-12-29 | 23.75 | $22.83 | 305846 |
| 2023-12-28 | 23.97 | $24.01 | 2.2M |
| 2023-12-27 | 23.98 | $23.87 | 123929 |
| 2023-12-26 | 24.02 | $23.74 | 471641 |
| 2023-12-22 | 24.10 | $24.09 | 424443 |
| 2023-12-21 | 24.12 | $24.76 | 1.3M |
| 2023-12-20 | 24.00 | $24.87 | 1.2M |
| 2023-12-19 | 23.84 | $24.70 | 240919 |
| 2023-12-18 | 23.69 | $24.23 | 834779 |
| 2023-12-15 | 23.62 | $24.65 | 11.5M |
| 2023-12-14 | 23.45 | $24.16 | 714413 |
| 2023-12-13 | 23.36 | $23.30 | 865137 |
| 2023-12-12 | 23.44 | $23.06 | 710744 |
| 2023-12-11 | 23.59 | $23.48 | 795452 |
| 2023-12-08 | 23.68 | $23.75 | 636349 |
| 2023-12-07 | 23.72 | $23.57 | 471800 |
| 2023-12-06 | 23.82 | $23.01 | 304500 |
| 2023-12-05 | 24.05 | $23.44 | 398345 |
| 2023-12-04 | 24.22 | $23.95 | 369938 |
| 2023-12-01 | 24.33 | $23.80 | 313622 |
| 2023-11-30 | 24.48 | $23.81 | 381500 |
| 2023-11-29 | 24.65 | $23.72 | 421300 |
| 2023-11-28 | 24.88 | $23.46 | 486676 |
| 2023-11-27 | 25.19 | $24.29 | 376927 |
| 2023-11-24 | 25.39 | $24.12 | 159300 |
| 2023-11-22 | 25.64 | $24.40 | 409910 |
| 2023-11-21 | 25.88 | $24.56 | 481700 |
| 2023-11-20 | 26.13 | $25.52 | 256429 |
| 2023-11-17 | 26.20 | $25.72 | 188234 |
| 2023-11-16 | 26.25 | $25.45 | 240700 |
| 2023-11-15 | 26.35 | $26.33 | 229100 |
| 2023-11-14 | 26.29 | $26.45 | 237553 |
| 2023-11-13 | 26.18 | $26.22 | 202036 |
| 2023-11-10 | 26.10 | $25.93 | 221300 |
| 2023-11-09 | 26.07 | $25.93 | 171811 |
| 2023-11-08 | 26.03 | $25.99 | 146621 |
| 2023-11-07 | 25.96 | $25.92 | 146400 |
| 2023-11-06 | 25.90 | $26.11 | 309037 |
| 2023-11-03 | 25.78 | $26.01 | 355700 |
| 2023-11-02 | 25.66 | $25.70 | 688000 |
| 2023-11-01 | 25.58 | $25.26 | 346802 |
| 2023-10-31 | 25.58 | $25.10 | 354504 |
| 2023-10-30 | 25.61 | $24.65 | 191742 |
| 2023-10-27 | 25.74 | $24.80 | 262239 |
| 2023-10-26 | 25.85 | $24.91 | 265407 |
| 2023-10-25 | 25.95 | $25.16 | 263600 |
| 2023-10-24 | 26.00 | $25.19 | 378406 |
| 2023-10-23 | 26.06 | $25.03 | 264300 |
| 2023-10-20 | 26.14 | $25.30 | 339035 |
| 2023-10-19 | 26.18 | $26.14 | 558828 |
| 2023-10-18 | 26.05 | $26.24 | 427057 |
| 2023-10-17 | 25.86 | $25.77 | 363600 |
| 2023-10-16 | 25.73 | $25.85 | 205200 |
| 2023-10-13 | 25.56 | $25.64 | 288000 |
| 2023-10-12 | 25.40 | $25.65 | 300207 |
| 2023-10-11 | 25.20 | $25.72 | 402600 |
| 2023-10-10 | 24.95 | $25.59 | 316641 |
| 2023-10-09 | 24.67 | $25.77 | 473600 |
| 2023-10-06 | 24.31 | $25.36 | 512400 |
| 2023-10-05 | 23.98 | $24.79 | 423000 |
| 2023-10-04 | 23.70 | $23.82 | 293500 |
| 2023-10-03 | 23.58 | $23.81 | 245700 |
| 2023-10-02 | 23.44 | $23.43 | 330035 |
| 2023-09-29 | 23.35 | $23.86 | 730300 |
| 2023-09-28 | 23.15 | $25.41 | 1.7M |
| 2023-09-27 | 22.59 | $22.60 | 134518 |
| 2023-09-26 | 22.52 | $22.13 | 86718 |
| 2023-09-25 | 22.54 | $22.50 | 196600 |
| 2023-09-22 | 22.49 | $22.29 | 387208 |
| 2023-09-21 | 22.46 | $22.17 | 71038 |
| 2023-09-20 | 22.45 | $22.49 | 101428 |
| 2023-09-19 | 22.38 | $22.16 | 52200 |
| 2023-09-18 | 22.35 | $22.21 | 78300 |
| 2023-09-15 | 22.31 | $22.13 | 294400 |
| 2023-09-14 | 22.27 | $22.63 | 77700 |
| 2023-09-13 | 22.11 | $22.36 | 57300 |
| 2023-09-12 | 21.99 | $22.51 | 116756 |
| 2023-09-11 | 21.81 | $22.25 | 157600 |
| 2023-09-08 | 21.65 | $21.86 | 107400 |
| 2023-09-07 | 21.55 | $22.05 | 165229 |
| 2023-09-06 | 21.39 | $21.70 | 72310 |
| 2023-09-05 | 21.27 | $21.71 | 125300 |
| 2023-09-01 | 21.13 | $21.59 | 226425 |
| 2023-08-31 | 20.99 | $21.22 | 519808 |
| 2023-08-30 | 20.90 | $21.62 | 314522 |
| 2023-08-29 | 20.71 | $20.97 | 58816 |
| 2023-08-28 | 20.63 | $20.84 | 94708 |
| 2023-08-25 | 20.56 | $20.57 | 77315 |
| 2023-08-24 | 20.54 | $20.67 | 56830 |
| 2023-08-23 | 20.48 | $20.62 | 119200 |
| 2023-08-22 | 20.43 | $20.70 | 78620 |
| 2023-08-21 | 20.36 | $20.68 | 104010 |
| 2023-08-18 | 20.28 | $20.79 | 117914 |
| 2023-08-17 | 20.15 | $20.36 | 115700 |
| 2023-08-16 | 20.10 | $20.00 | 95600 |
| 2023-08-15 | 20.12 | $19.95 | 77221 |
| 2023-08-14 | 20.15 | $20.14 | 47238 |
| 2023-08-11 | 20.15 | $20.36 | 46400 |
| 2023-08-10 | 20.09 | $20.20 | 62702 |
| 2023-08-09 | 20.07 | $20.34 | 86300 |
| 2023-08-08 | 20.00 | $20.18 | 77554 |
| 2023-08-07 | 19.96 | $20.07 | 125314 |
| 2023-08-04 | 19.94 | $19.86 | 201904 |
| 2023-08-03 | 19.96 | $20.02 | 133454 |
| 2023-08-02 | 19.95 | $19.94 | 137304 |
| 2023-08-01 | 19.95 | $19.96 | 129853 |
| 2023-07-31 | 19.95 | $19.91 | 228700 |
| 2023-07-28 | 19.96 | $19.60 | 109013 |
| 2023-07-27 | 20.04 | $19.74 | 111338 |
| 2023-07-26 | 20.10 | $19.76 | 109854 |
| 2023-07-25 | 20.17 | $19.72 | 103900 |
| 2023-07-24 | 20.25 | $19.67 | 128282 |
| 2023-07-21 | 20.36 | $19.91 | 165404 |
| 2023-07-20 | 20.43 | $20.63 | 306521 |
| 2023-07-19 | 20.36 | $20.45 | 235716 |
| 2023-07-18 | 20.31 | $20.34 | 145773 |
| 2023-07-17 | 20.29 | $20.34 | 152900 |
| 2023-07-14 | 20.25 | $20.45 | 103500 |
| 2023-07-13 | 20.19 | $20.67 | 108900 |
| 2023-07-12 | 20.07 | $20.51 | 148400 |
| 2023-07-11 | 19.96 | $20.28 | 77300 |
| 2023-07-10 | 19.88 | $20.25 | 100900 |
| 2023-07-07 | 19.80 | $19.90 | 94846 |
| 2023-07-06 | 19.77 | $19.93 | 124956 |
| 2023-07-05 | 19.74 | $19.99 | 121600 |
| 2023-07-03 | 19.69 | $19.96 | 29240 |
| 2023-06-30 | 19.63 | $19.74 | 82800 |
| 2023-06-29 | 19.61 | $19.69 | 59100 |
| 2023-06-28 | 19.61 | $19.27 | 102500 |
| 2023-06-27 | 19.69 | $19.53 | 131810 |
| 2023-06-26 | 19.72 | $19.22 | 72513 |
| 2023-06-23 | 19.83 | $19.38 | 96800 |
| 2023-06-22 | 19.93 | $19.71 | 63800 |
| 2023-06-21 | 19.96 | $20.11 | 55753 |
| 2023-06-20 | 19.92 | $20.01 | 121173 |
| 2023-06-16 | 19.90 | $19.88 | 200900 |
| 2023-06-15 | 19.89 | $20.35 | 71346 |
| 2023-06-14 | 19.79 | $20.34 | 203215 |
| 2023-06-13 | 19.67 | $19.85 | 104200 |
| 2023-06-12 | 19.64 | $19.90 | 106506 |
| 2023-06-09 | 19.59 | $20.04 | 68712 |
| 2023-06-08 | 19.50 | $20.42 | 57900 |
| 2023-06-07 | 19.32 | $20.24 | 110641 |
| 2023-06-06 | 19.15 | $20.00 | 132700 |
| 2023-06-05 | 19.00 | $19.73 | 78571 |
| 2023-06-02 | 18.90 | $19.47 | 99902 |
| 2023-06-01 | 18.83 | $18.75 | 102440 |
| 2023-05-31 | 18.90 | $18.68 | 104729 |
| 2023-05-30 | 19.00 | $18.78 | 386937 |
| 2023-05-26 | 19.11 | $18.82 | 134147 |
| 2023-05-25 | 19.22 | $19.05 | 67300 |
| 2023-05-24 | 19.30 | $19.45 | 83000 |
| 2023-05-23 | 19.32 | $19.74 | 74800 |
| 2023-05-22 | 19.28 | $19.60 | 223500 |
| 2023-05-19 | 19.26 | $19.48 | 64300 |
| 2023-05-18 | 19.27 | $19.33 | 125316 |
| 2023-05-17 | 19.32 | $19.26 | 102926 |
| 2023-05-16 | 19.39 | $19.22 | 75523 |
| 2023-05-15 | 19.49 | $19.43 | 64800 |
| 2023-05-12 | 19.56 | $19.24 | 81300 |
| 2023-05-11 | 19.69 | $19.01 | 122400 |
| 2023-05-10 | 19.88 | $19.45 | 115530 |
| 2023-05-09 | 20.02 | $19.46 | 178775 |
| 2023-05-08 | 20.18 | $19.63 | 156728 |
| 2023-05-05 | 20.32 | $20.02 | 234300 |
| 2023-05-04 | 20.42 | $19.52 | 218411 |
| 2023-05-03 | 20.63 | $19.54 | 319000 |
| 2023-05-02 | 20.88 | $20.30 | 159308 |
| 2023-05-01 | 21.00 | $20.81 | 114100 |
| 2023-04-28 | 21.04 | $20.90 | 77100 |
| 2023-04-27 | 21.06 | $20.88 | 97661 |
| 2023-04-26 | 21.09 | $20.62 | 104912 |
| 2023-04-25 | 21.19 | $20.86 | 149615 |
| 2023-04-24 | 21.24 | $21.10 | 117941 |
| 2023-04-21 | 21.25 | $20.69 | 115369 |
| 2023-04-20 | 21.35 | $21.14 | 142800 |
| 2023-04-19 | 21.37 | $21.39 | 203140 |
| 2023-04-18 | 21.34 | $21.37 | 126710 |
| 2023-04-17 | 21.30 | $21.47 | 93838 |
| 2023-04-14 | 21.24 | $21.47 | 81100 |
| 2023-04-13 | 21.17 | $21.33 | 44435 |
| 2023-04-12 | 21.11 | $21.30 | 193823 |
| 2023-04-11 | 21.05 | $21.38 | 111200 |
| 2023-04-10 | 20.96 | $21.02 | 130280 |
| 2023-04-06 | 20.94 | $21.03 | 70776 |
| 2023-04-05 | 20.90 | $21.20 | 240235 |
| 2023-04-04 | 20.83 | $21.20 | 91200 |
| 2023-04-03 | 20.74 | $21.44 | 645900 |
| 2023-03-31 | 20.58 | $21.13 | 88478 |
| 2023-03-30 | 20.47 | $21.00 | 205300 |
| 2023-03-29 | 20.37 | $20.93 | 101400 |
| 2023-03-28 | 20.26 | $20.62 | 94408 |
| 2023-03-27 | 20.20 | $20.43 | 93621 |
| 2023-03-24 | 20.18 | $20.02 | 65500 |
| 2023-03-23 | 20.24 | $19.93 | 181300 |
| 2023-03-22 | 20.33 | $20.22 | 184970 |
| 2023-03-21 | 20.37 | $20.54 | 139800 |
| 2023-03-20 | 20.36 | $19.75 | 168426 |
| 2023-03-17 | 20.51 | $19.73 | 347914 |
| 2023-03-16 | 20.69 | $20.07 | 207271 |
| 2023-03-15 | 20.82 | $19.84 | 355440 |
| 2023-03-14 | 21.03 | $20.38 | 153400 |
| 2023-03-13 | 21.15 | $20.10 | 209900 |
| 2023-03-10 | 21.36 | $20.40 | 359717 |
| 2023-03-09 | 21.53 | $21.25 | 228424 |
| 2023-03-08 | 21.55 | $21.58 | 248018 |
| 2023-03-07 | 21.50 | $21.74 | 132700 |
| 2023-03-06 | 21.40 | $21.91 | 212700 |
| 2023-03-03 | 21.25 | $21.80 | 122351 |
| 2023-03-02 | 21.10 | $21.55 | 387100 |
| 2023-03-01 | 20.98 | $21.13 | 425435 |
| 2023-02-28 | 20.92 | $20.93 | 387600 |
| 2023-02-27 | 20.90 | $20.98 | 269736 |
| 2023-02-24 | 20.86 | $20.56 | 254829 |
| 2023-02-23 | 20.90 | $20.80 | 131100 |
| 2023-02-22 | 20.89 | $20.32 | 240300 |
| 2023-02-21 | 20.99 | $20.29 | 222200 |
| 2023-02-17 | 21.10 | $20.53 | 228915 |
| 2023-02-16 | 21.18 | $21.03 | 483018 |
| 2023-02-15 | 21.17 | $21.14 | 235609 |
| 2023-02-14 | 21.13 | $21.01 | 225600 |
| 2023-02-13 | 21.10 | $21.01 | 497439 |
| 2023-02-10 | 21.07 | $20.89 | 322229 |
| 2023-02-09 | 21.06 | $20.58 | 227100 |
| 2023-02-08 | 21.11 | $21.30 | 291513 |
| 2023-02-07 | 21.01 | $21.30 | 68100 |
| 2023-02-06 | 20.90 | $20.99 | 107300 |
| 2023-02-03 | 20.82 | $20.95 | 193800 |
| 2023-02-02 | 20.75 | $20.97 | 110200 |
| 2023-02-01 | 20.65 | $20.79 | 164261 |
| 2023-01-31 | 20.57 | $20.70 | 215918 |
| 2023-01-30 | 20.50 | $20.43 | 118930 |
| 2023-01-27 | 20.47 | $20.32 | 126217 |
| 2023-01-26 | 20.45 | $20.17 | 106203 |
| 2023-01-25 | 20.46 | $20.06 | 123643 |
| 2023-01-24 | 20.50 | $20.09 | 79700 |
| 2023-01-23 | 20.53 | $20.21 | 186300 |
| 2023-01-20 | 20.54 | $20.27 | 192823 |
| 2023-01-19 | 20.53 | $20.67 | 254263 |
| 2023-01-18 | 20.44 | $20.48 | 269800 |
| 2023-01-17 | 20.36 | $20.53 | 332400 |
| 2023-01-13 | 20.26 | $20.91 | 102660 |
| 2023-01-12 | 20.07 | $20.86 | 489457 |
| 2023-01-11 | 19.84 | $20.65 | 317036 |
| 2023-01-10 | 19.63 | $19.92 | 132800 |
| 2023-01-09 | 19.53 | $19.82 | 147200 |
| 2023-01-06 | 19.44 | $19.50 | 119033 |
| 2023-01-05 | 19.39 | $19.24 | 104135 |
| 2023-01-04 | 19.39 | $19.07 | 113719 |
| 2023-01-03 | 19.43 | $19.13 | 129701 |
| 2022-12-30 | 19.46 | $19.53 | 105358 |
| 2022-12-29 | 19.41 | $19.70 | 103103 |
| 2022-12-28 | 19.31 | $19.31 | 244153 |
| 2022-12-27 | 19.27 | $19.44 | 96500 |
| 2022-12-23 | 19.20 | $19.33 | 91400 |
| 2022-12-22 | 19.14 | $18.90 | 181143 |
| 2022-12-21 | 19.16 | $19.31 | 201141 |
| 2022-12-20 | 19.09 | $18.88 | 159600 |
| 2022-12-19 | 19.11 | $18.91 | 175400 |
| 2022-12-16 | 19.11 | $18.73 | 2.1M |
| 2022-12-15 | 19.16 | $19.67 | 367723 |
| 2022-12-14 | 19.01 | $19.72 | 365325 |
| 2022-12-13 | 18.82 | $19.68 | 458378 |
| 2022-12-12 | 18.62 | $19.49 | 356900 |
| 2022-12-09 | 18.41 | $18.74 | 334700 |
| 2022-12-08 | 18.34 | $18.09 | 33111 |
| 2022-12-07 | 18.39 | $18.08 | 125200 |
| 2022-12-06 | 18.44 | $18.10 | 154300 |
| 2022-12-05 | 18.50 | $18.37 | 203044 |
| 2022-12-02 | 18.52 | $18.69 | 98100 |
| 2022-12-01 | 18.46 | $18.38 | 60402 |
| 2022-11-30 | 18.47 | $18.37 | 154510 |
| 2022-11-29 | 18.47 | $18.62 | 73801 |
| 2022-11-28 | 18.43 | $18.19 | 138300 |
| 2022-11-25 | 18.46 | $18.41 | 31814 |
| 2022-11-23 | 18.46 | $18.48 | 35808 |
| 2022-11-22 | 18.43 | $18.54 | 68221 |
| 2022-11-21 | 18.39 | $18.25 | 101001 |
| 2022-11-18 | 18.41 | $18.36 | 56000 |
| 2022-11-17 | 18.40 | $18.44 | 52613 |
| 2022-11-16 | 18.37 | $18.61 | 68233 |
| 2022-11-15 | 18.30 | $18.39 | 50261 |
| 2022-11-14 | 18.27 | $18.23 | 68000 |
| 2022-11-11 | 18.26 | $18.21 | 76433 |
| 2022-11-10 | 18.26 | $18.38 | 124113 |
| 2022-11-09 | 18.22 | $18.05 | 148101 |
| 2022-11-08 | 18.24 | $18.62 | 127710 |
| 2022-11-07 | 18.14 | $18.32 | 129528 |
| 2022-11-04 | 18.10 | $18.27 | 146200 |
| 2022-11-03 | 18.05 | $17.99 | 163600 |
| 2022-11-02 | 18.05 | $17.78 | 135902 |
| 2022-11-01 | 18.10 | $18.11 | 144407 |
| 2022-10-31 | 18.09 | $18.09 | 180724 |
| 2022-10-28 | 18.08 | $17.97 | 71452 |
| 2022-10-27 | 18.09 | $17.97 | 117135 |
| 2022-10-26 | 18.10 | $17.80 | 189300 |
| 2022-10-25 | 18.15 | $17.94 | 145700 |
| 2022-10-24 | 18.18 | $18.20 | 191700 |
| 2022-10-21 | 18.16 | $17.95 | 206100 |
| 2022-10-20 | 18.18 | $18.55 | 283738 |
| 2022-10-19 | 18.08 | $18.71 | 188417 |
| 2022-10-18 | 17.93 | $18.61 | 186674 |
| 2022-10-17 | 17.78 | $18.23 | 189028 |
| 2022-10-14 | 17.68 | $17.73 | 137434 |
| 2022-10-13 | 17.67 | $17.95 | 156200 |
| 2022-10-12 | 17.62 | $17.37 | 125842 |
| 2022-10-11 | 17.67 | $17.46 | 136334 |
| 2022-10-10 | 17.72 | $17.84 | 79939 |
| 2022-10-07 | 17.69 | $18.20 | 87348 |
| 2022-10-06 | 17.59 | $18.37 | 148917 |
| 2022-10-05 | 17.43 | $18.03 | 176402 |
| 2022-10-04 | 17.32 | $18.07 | 251800 |
| 2022-10-03 | 17.19 | $17.70 | 114557 |
| 2022-09-30 | 17.11 | $17.40 | 122451 |
| 2022-09-29 | 17.09 | $17.12 | 79748 |
| 2022-09-28 | 17.12 | $17.36 | 103319 |
| 2022-09-27 | 17.11 | $16.19 | 87600 |
| 2022-09-26 | 17.34 | $16.24 | 243126 |
| 2022-09-23 | 17.61 | $16.69 | 276306 |
| 2022-09-22 | 17.82 | $17.00 | 391923 |
| 2022-09-21 | 18.00 | $17.48 | 205433 |
| 2022-09-20 | 18.12 | $17.78 | 68600 |
| 2022-09-19 | 18.18 | $18.21 | 75100 |
| 2022-09-16 | 18.17 | $17.78 | 110300 |
| 2022-09-15 | 18.24 | $18.04 | 55900 |
| 2022-09-14 | 18.27 | $18.41 | 41300 |
| 2022-09-13 | 18.23 | $18.04 | 66600 |
| 2022-09-12 | 18.25 | $18.49 | 59827 |
| 2022-09-09 | 18.19 | $18.25 | 59200 |
| 2022-09-08 | 18.16 | $17.90 | 33800 |
| 2022-09-07 | 18.20 | $18.03 | 54100 |
| 2022-09-06 | 18.23 | $17.88 | 43100 |
| 2022-09-02 | 18.28 | $17.98 | 40800 |
| 2022-09-01 | 18.33 | $17.59 | 93607 |
| 2022-08-31 | 18.46 | $18.06 | 60278 |
| 2022-08-30 | 18.51 | $17.89 | 192700 |
| 2022-08-29 | 18.60 | $18.55 | 80004 |
| 2022-08-26 | 18.57 | $18.62 | 52600 |
| 2022-08-25 | 18.52 | $18.77 | 73904 |
| 2022-08-24 | 18.42 | $18.64 | 50000 |
| 2022-08-23 | 18.33 | $18.71 | 56600 |
| 2022-08-22 | 18.22 | $18.25 | 110400 |
| 2022-08-19 | 18.18 | $18.40 | 56217 |
| 2022-08-18 | 18.09 | $18.51 | 57100 |
| 2022-08-17 | 17.98 | $18.19 | 56100 |
| 2022-08-16 | 17.90 | $18.25 | 121400 |
| 2022-08-15 | 17.81 | $17.93 | 87009 |
| 2022-08-12 | 17.76 | $17.81 | 53100 |
| 2022-08-11 | 17.73 | $17.69 | 114700 |
| 2022-08-10 | 17.72 | $17.71 | 92612 |
| 2022-08-09 | 17.70 | $18.00 | 133496 |
| 2022-08-08 | 17.62 | $17.94 | 103033 |
| 2022-08-05 | 17.54 | $17.72 | 183948 |
| 2022-08-04 | 17.49 | $17.70 | 186827 |
| 2022-08-03 | 17.44 | $17.51 | 68828 |
| 2022-08-02 | 17.41 | $17.69 | 93700 |
| 2022-08-01 | 17.35 | $17.59 | 91600 |
| 2022-07-29 | 17.29 | $17.72 | 119636 |
| 2022-07-28 | 17.20 | $17.43 | 74370 |
| 2022-07-27 | 17.16 | $17.45 | 130816 |
| 2022-07-26 | 17.10 | $17.03 | 143565 |
| 2022-07-25 | 17.13 | $16.85 | 116211 |
| 2022-07-22 | 17.19 | $16.54 | 176800 |
| 2022-07-21 | 17.34 | $17.55 | 238983 |
| 2022-07-20 | 17.29 | $17.40 | 393400 |
| 2022-07-19 | 17.27 | $17.71 | 241300 |
| 2022-07-18 | 17.17 | $17.75 | 155837 |
| 2022-07-15 | 17.06 | $17.53 | 138451 |
| 2022-07-14 | 16.97 | $17.27 | 69887 |
| 2022-07-13 | 16.93 | $17.31 | 110240 |
| 2022-07-12 | 16.87 | $17.16 | 74110 |
| 2022-07-11 | 16.84 | $17.14 | 121200 |
| 2022-07-08 | 16.80 | $17.36 | 45431 |
| 2022-07-07 | 16.72 | $17.39 | 144139 |
| 2022-07-06 | 16.61 | $16.84 | 97200 |
| 2022-07-05 | 16.61 | $16.70 | 152344 |
| 2022-07-01 | 16.64 | $17.25 | 121619 |
| 2022-06-30 | 16.56 | $16.72 | 140500 |
| 2022-06-29 | 16.58 | $16.81 | 300600 |
| 2022-06-28 | 16.59 | $17.27 | 247642 |
| 2022-06-27 | 16.51 | $17.03 | 307701 |
| 2022-06-24 | 16.47 | $16.37 | 223500 |
| 2022-06-23 | 16.56 | $15.54 | 237960 |
| 2022-06-22 | 16.85 | $16.13 | 155740 |
| 2022-06-21 | 17.07 | $16.12 | 250744 |
| 2022-06-17 | 17.32 | $14.97 | 420128 |
| 2022-06-16 | 17.85 | $15.28 | 540328 |
| 2022-06-15 | 18.41 | $16.65 | 965776 |
| 2022-06-14 | 18.77 | $17.33 | 166611 |
| 2022-06-13 | 19.05 | $17.91 | 372207 |
| 2022-06-10 | 19.24 | $19.75 | 142400 |
| 2022-06-09 | 19.07 | $19.80 | 112418 |
| 2022-06-08 | 18.86 | $19.79 | 146200 |
| 2022-06-07 | 18.62 | $19.70 | 187274 |
| 2022-06-06 | 18.36 | $18.89 | 54996 |
| 2022-06-03 | 18.22 | $18.66 | 144800 |
| 2022-06-02 | 18.11 | $18.82 | 56819 |
| 2022-06-01 | 17.95 | $18.71 | 100500 |
| 2022-05-31 | 17.78 | $18.36 | 112216 |
| 2022-05-27 | 17.66 | $18.19 | 132700 |
| 2022-05-26 | 17.56 | $17.91 | 102121 |
| 2022-05-25 | 17.50 | $17.85 | 107634 |
| 2022-05-24 | 17.45 | $17.78 | 68629 |
| 2022-05-23 | 17.40 | $17.59 | 67500 |
| 2022-05-20 | 17.39 | $17.41 | 46700 |
| 2022-05-19 | 17.42 | $17.39 | 81886 |
| 2022-05-18 | 17.45 | $17.55 | 102123 |
| 2022-05-17 | 17.46 | $17.99 | 64300 |
| 2022-05-16 | 17.38 | $17.76 | 114409 |
| 2022-05-13 | 17.33 | $17.60 | 78049 |
| 2022-05-12 | 17.31 | $17.19 | 182618 |
| 2022-05-11 | 17.38 | $17.19 | 123751 |
| 2022-05-10 | 17.47 | $16.73 | 168300 |
| 2022-05-09 | 17.66 | $16.90 | 303926 |
| 2022-05-06 | 17.85 | $17.63 | 186600 |
| 2022-05-05 | 17.92 | $17.53 | 180475 |
| 2022-05-04 | 18.03 | $18.03 | 179727 |
| 2022-05-03 | 18.04 | $16.99 | 122866 |
| 2022-05-02 | 18.28 | $17.18 | 339602 |
| 2022-04-29 | 18.51 | $17.72 | 91900 |
| 2022-04-28 | 18.67 | $18.03 | 75832 |
| 2022-04-27 | 18.79 | $17.70 | 148700 |
| 2022-04-26 | 19.00 | $17.25 | 371714 |
| 2022-04-25 | 19.33 | $18.05 | 278140 |
| 2022-04-22 | 19.55 | $18.70 | 520500 |
| 2022-04-21 | 19.66 | $19.73 | 467433 |
| 2022-04-20 | 19.56 | $19.86 | 186194 |
| 2022-04-19 | 19.42 | $19.57 | 305005 |
| 2022-04-18 | 19.32 | $19.98 | 457220 |
| 2022-04-14 | 19.11 | $19.55 | 129500 |
| 2022-04-13 | 18.95 | $19.31 | 144100 |
| 2022-04-12 | 18.81 | $19.17 | 209350 |
| 2022-04-11 | 18.68 | $18.84 | 94038 |
| 2022-04-08 | 18.59 | $19.10 | 150010 |
| 2022-04-07 | 18.44 | $18.90 | 133400 |
| 2022-04-06 | 18.29 | $18.55 | 99900 |
| 2022-04-05 | 18.20 | $18.30 | 141700 |
| 2022-04-04 | 18.14 | $18.89 | 247927 |
| 2022-04-01 | 17.95 | $18.19 | 155524 |
| 2022-03-31 | 17.87 | $17.61 | 159700 |
| 2022-03-30 | 17.90 | $17.74 | 155014 |
| 2022-03-29 | 17.90 | $17.72 | 381300 |
| 2022-03-28 | 17.91 | $17.75 | 496818 |
| 2022-03-25 | 17.92 | $18.18 | 451162 |
| 2022-03-24 | 17.83 | $17.62 | 96118 |
| 2022-03-23 | 17.84 | $17.57 | 107400 |
| 2022-03-22 | 17.86 | $17.83 | 84800 |
| 2022-03-21 | 17.83 | $17.88 | 129200 |
| 2022-03-18 | 17.79 | $17.66 | 144423 |
| 2022-03-17 | 17.78 | $17.65 | 138004 |
| 2022-03-16 | 17.77 | $17.50 | 96500 |
| 2022-03-15 | 17.79 | $17.28 | 225529 |
| 2022-03-14 | 17.85 | $17.33 | 339300 |
| 2022-03-11 | 17.91 | $17.84 | 126400 |
| 2022-03-10 | 17.88 | $17.75 | 593300 |
| 2022-03-09 | 17.85 | $18.00 | 169498 |
| 2022-03-08 | 17.76 | $17.98 | 256500 |
| 2022-03-07 | 17.66 | $17.88 | 191923 |
| 2022-03-04 | 17.57 | $17.95 | 252114 |
| 2022-03-03 | 17.44 | $17.75 | 110000 |
| 2022-03-02 | 17.32 | $17.78 | 310100 |
| 2022-03-01 | 17.19 | $17.52 | 339732 |
| 2022-02-28 | 17.08 | $17.53 | 552303 |
| 2022-02-25 | 16.96 | $17.35 | 482800 |
| 2022-02-24 | 16.85 | $16.76 | 468726 |
| 2022-02-23 | 16.84 | $17.11 | 176400 |
| 2022-02-22 | 16.76 | $17.04 | 223401 |
| 2022-02-18 | 16.68 | $17.26 | 246019 |
| 2022-02-17 | 16.54 | $16.98 | 120527 |
| 2022-02-16 | 16.44 | $16.90 | 158119 |
| 2022-02-15 | 16.34 | $16.53 | 98834 |
| 2022-02-14 | 16.30 | $16.20 | 139300 |
| 2022-02-11 | 16.32 | $16.47 | 121100 |
| 2022-02-10 | 16.28 | $16.31 | 100200 |
| 2022-02-09 | 16.28 | $16.62 | 78103 |
| 2022-02-08 | 16.21 | $16.39 | 89736 |
| 2022-02-07 | 16.18 | $16.42 | 166925 |
| 2022-02-04 | 16.13 | $16.34 | 246349 |
| 2022-02-03 | 16.10 | $16.11 | 180400 |
| 2022-02-02 | 16.11 | $15.71 | 140443 |
| 2022-02-01 | 16.21 | $15.62 | 159400 |
| 2022-01-31 | 16.34 | $15.75 | 140956 |
| 2022-01-28 | 16.46 | $15.85 | 67228 |
| 2022-01-27 | 16.59 | $15.83 | 134326 |
| 2022-01-26 | 16.74 | $15.91 | 131920 |
| 2022-01-25 | 16.89 | $16.10 | 180030 |
| 2022-01-24 | 17.03 | $15.74 | 468107 |
| 2022-01-21 | 17.26 | $16.10 | 364209 |
| 2022-01-20 | 17.45 | $16.80 | 469213 |
| 2022-01-19 | 17.52 | $17.27 | 364126 |
| 2022-01-18 | 17.50 | $17.59 | 419854 |
| 2022-01-14 | 17.41 | $17.53 | 312200 |
| 2022-01-13 | 17.31 | $17.36 | 322116 |
| 2022-01-12 | 17.23 | $17.49 | 206017 |
| 2022-01-11 | 17.10 | $17.43 | 239500 |
| 2022-01-10 | 16.96 | $17.27 | 182005 |
| 2022-01-07 | 16.83 | $17.32 | 199513 |
| 2022-01-06 | 16.67 | $17.01 | 153728 |
| 2022-01-05 | 16.54 | $16.80 | 190524 |
| 2022-01-04 | 16.43 | $17.03 | 139600 |
| 2022-01-03 | 16.26 | $16.99 | 427445 |
| 2021-12-31 | 16.06 | $17.45 | 585800 |
| 2021-12-30 | 15.73 | $16.97 | 417000 |
| 2021-12-29 | 15.45 | $16.52 | 292711 |
| 2021-12-28 | 15.22 | $16.11 | 252307 |
| 2021-12-27 | 15.04 | $15.81 | 179000 |
| 2021-12-23 | 14.89 | $15.50 | 142400 |
| 2021-12-22 | 14.79 | $14.98 | 97400 |
| 2021-12-21 | 14.78 | $14.92 | 110320 |
| 2021-12-20 | 14.78 | $14.79 | 225164 |
| 2021-12-17 | 14.81 | $14.67 | 138229 |
| 2021-12-16 | 14.87 | $14.88 | 229400 |
| 2021-12-15 | 14.91 | $15.07 | 212400 |
| 2021-12-14 | 14.91 | $14.81 | 94700 |
| 2021-12-13 | 14.96 | $14.90 | 357200 |
| 2021-12-10 | 15.01 | $15.38 | 65629 |
| 2021-12-09 | 14.96 | $15.46 | 106131 |
| 2021-12-08 | 14.89 | $15.29 | 125206 |
| 2021-12-07 | 14.85 | $15.09 | 151600 |
| 2021-12-06 | 14.85 | $14.85 | 355124 |
| 2021-12-03 | 14.90 | $14.96 | 166512 |
| 2021-12-02 | 14.94 | $15.05 | 237130 |
| 2021-12-01 | 14.96 | $14.58 | 165453 |
| 2021-11-30 | 15.10 | $14.69 | 438829 |
| 2021-11-29 | 15.23 | $15.01 | 242438 |
| 2021-11-26 | 15.32 | $15.38 | 138300 |
| 2021-11-24 | 15.35 | $15.59 | 95500 |
| 2021-11-23 | 15.34 | $15.54 | 149100 |
| 2021-11-22 | 15.34 | $15.24 | 163500 |
| 2021-11-19 | 15.40 | $15.09 | 262638 |
| 2021-11-18 | 15.51 | $15.31 | 296700 |
| 2021-11-17 | 15.60 | $15.11 | 558612 |
| 2021-11-16 | 15.74 | $15.11 | 336741 |
| 2021-11-15 | 15.91 | $15.45 | 1.1M |
| 2021-11-12 | 16.03 | $15.80 | 130009 |
| 2021-11-11 | 16.10 | $15.85 | 79916 |
| 2021-11-10 | 16.18 | $15.79 | 112300 |
| 2021-11-09 | 16.27 | $16.06 | 266832 |
| 2021-11-08 | 16.33 | $16.08 | 218000 |
| 2021-11-05 | 16.39 | $16.12 | 312803 |
| 2021-11-04 | 16.46 | $16.03 | 225101 |
| 2021-11-03 | 16.55 | $16.02 | 317600 |
| 2021-11-02 | 16.67 | $16.52 | 349032 |
| 2021-11-01 | 16.69 | $16.20 | 290006 |
| 2021-10-29 | 16.78 | $15.89 | 273504 |
| 2021-10-28 | 16.96 | $16.34 | 219412 |
| 2021-10-27 | 17.06 | $15.91 | 391800 |
| 2021-10-26 | 17.28 | $16.24 | 401313 |
| 2021-10-25 | 17.45 | $16.59 | 221032 |
| 2021-10-22 | 17.58 | $16.95 | 357400 |
| 2021-10-21 | 17.65 | $17.55 | 629301 |
| 2021-10-20 | 17.60 | $17.74 | 878788 |
| 2021-10-19 | 17.49 | $17.64 | 376125 |
| 2021-10-18 | 17.39 | $17.67 | 486421 |
| 2021-10-15 | 17.27 | $17.53 | 401908 |
| 2021-10-14 | 17.14 | $17.35 | 147200 |
| 2021-10-13 | 17.04 | $17.24 | 139001 |
| 2021-10-12 | 16.93 | $17.18 | 95138 |
| 2021-10-11 | 16.82 | $17.24 | 297406 |
| 2021-10-08 | 16.68 | $16.94 | 162514 |
| 2021-10-07 | 16.57 | $16.78 | 155002 |
| 2021-10-06 | 16.48 | $16.75 | 182916 |
| 2021-10-05 | 16.38 | $16.78 | 287948 |
| 2021-10-04 | 16.25 | $16.69 | 183219 |
| 2021-10-01 | 16.12 | $16.53 | 141138 |
| 2021-09-30 | 16.00 | $16.57 | 209122 |
| 2021-09-29 | 15.85 | $16.19 | 82406 |
| 2021-09-28 | 15.76 | $16.20 | 160548 |
| 2021-09-27 | 15.65 | $16.10 | 163607 |
| 2021-09-24 | 15.54 | $15.78 | 79322 |
| 2021-09-23 | 15.48 | $15.97 | 134717 |
| 2021-09-22 | 15.37 | $15.57 | 120600 |
| 2021-09-21 | 15.32 | $15.46 | 89130 |
| 2021-09-20 | 15.29 | $15.10 | 196500 |
| 2021-09-17 | 15.34 | $15.55 | 125720 |
| 2021-09-16 | 15.29 | $15.72 | 101031 |
| 2021-09-15 | 15.20 | $15.56 | 120330 |
| 2021-09-14 | 15.14 | $15.34 | 99000 |
| 2021-09-13 | 15.11 | $15.33 | 112700 |
| 2021-09-10 | 15.07 | $15.30 | 69844 |
| 2021-09-09 | 15.04 | $15.24 | 122100 |
| 2021-09-08 | 15.02 | $15.13 | 117400 |
| 2021-09-07 | 15.01 | $15.17 | 77740 |
| 2021-09-03 | 15.00 | $15.32 | 63306 |
| 2021-09-02 | 14.96 | $15.49 | 89800 |
| 2021-09-01 | 14.88 | $15.20 | 105800 |
| 2021-08-31 | 14.84 | $15.16 | 112400 |
| 2021-08-30 | 14.81 | $15.01 | 92523 |
| 2021-08-27 | 14.81 | $15.10 | 153601 |
| 2021-08-26 | 14.79 | $14.81 | 116000 |
| 2021-08-25 | 14.83 | $15.10 | 93000 |
| 2021-08-24 | 14.82 | $14.87 | 133900 |
| 2021-08-23 | 14.86 | $14.67 | 201000 |
| 2021-08-20 | 14.95 | $14.51 | 319800 |
| 2021-08-19 | 15.10 | $14.65 | 677817 |
| 2021-08-18 | 15.23 | $14.83 | 251413 |
| 2021-08-17 | 15.35 | $15.15 | 133845 |
| 2021-08-16 | 15.43 | $15.26 | 80882 |
| 2021-08-13 | 15.49 | $15.40 | 138036 |
| 2021-08-12 | 15.54 | $15.50 | 115200 |
| 2021-08-11 | 15.58 | $15.67 | 124011 |
| 2021-08-10 | 15.59 | $15.70 | 101800 |
| 2021-08-09 | 15.59 | $15.64 | 160206 |
| 2021-08-06 | 15.61 | $15.84 | 297016 |
| 2021-08-05 | 15.60 | $15.69 | 225138 |
| 2021-08-04 | 15.61 | $15.49 | 198435 |
| 2021-08-03 | 15.67 | $15.36 | 232000 |
| 2021-08-02 | 15.76 | $15.41 | 265508 |
| 2021-07-30 | 15.87 | $15.27 | 276649 |
| 2021-07-29 | 16.02 | $15.50 | 233444 |
| 2021-07-28 | 16.14 | $15.40 | 170600 |
| 2021-07-27 | 16.31 | $15.46 | 271800 |
| 2021-07-26 | 16.50 | $15.98 | 142806 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.79
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.64
Average
21.99
Maximum
29.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 26.79 | $26.72 | 24708 |
| 2026-07-22 | 26.78 | $26.87 | 140900 |
| 2026-07-21 | 26.71 | $26.97 | 123300 |
| 2026-07-20 | 26.59 | $26.76 | 201223 |
| 2026-07-17 | 26.51 | $26.09 | 191752 |
| 2026-07-16 | 26.63 | $26.91 | 74302 |
| 2026-07-15 | 26.52 | $26.60 | 233424 |
| 2026-07-14 | 26.48 | $27.10 | 205400 |
| 2026-07-13 | 26.27 | $26.89 | 295800 |
| 2026-07-10 | 26.09 | $26.48 | 54121 |
| 2026-07-09 | 26.00 | $26.50 | 114781 |
| 2026-07-08 | 25.89 | $27.02 | 359631 |
| 2026-07-07 | 25.59 | $26.06 | 122300 |
| 2026-07-06 | 25.55 | $25.51 | 164700 |
| 2026-07-02 | 25.68 | $26.36 | 168100 |
| 2026-07-01 | 25.58 | $26.10 | 193300 |
| 2026-06-30 | 25.55 | $26.39 | 67400 |
| 2026-06-29 | 25.43 | $26.03 | 86308 |
| 2026-06-26 | 25.41 | $26.34 | 108730 |
| 2026-06-25 | 25.31 | $26.39 | 174200 |
| 2026-06-24 | 25.18 | $24.81 | 367317 |
| 2026-06-23 | 25.54 | $26.26 | 153295 |
| 2026-06-22 | 25.54 | $25.56 | 331955 |
| 2026-06-18 | 25.77 | $25.06 | 1.7M |
| 2026-06-17 | 26.23 | $25.53 | 404614 |
| 2026-06-16 | 26.65 | $25.75 | 357026 |
| 2026-06-15 | 27.11 | $26.04 | 403100 |
| 2026-06-12 | 27.58 | $26.73 | 801900 |
| 2026-06-11 | 27.94 | $28.29 | 108700 |
| 2026-06-10 | 27.89 | $27.71 | 98600 |
| 2026-06-09 | 28.02 | $27.66 | 133057 |
| 2026-06-08 | 28.19 | $27.84 | 60119 |
| 2026-06-05 | 28.35 | $27.85 | 111200 |
| 2026-06-04 | 28.54 | $28.62 | 110032 |
| 2026-06-03 | 28.53 | $27.90 | 142600 |
| 2026-06-02 | 28.74 | $28.48 | 183300 |
| 2026-06-01 | 28.81 | $27.85 | 278400 |
| 2026-05-29 | 29.10 | $27.53 | 262600 |
| 2026-05-28 | 29.54 | $28.72 | 203294 |
| 2026-05-27 | 29.69 | $28.99 | 265238 |
| 2026-05-26 | 29.79 | $29.09 | 249557 |
| 2026-05-22 | 29.86 | $29.09 | 208825 |
| 2026-05-21 | 29.93 | $29.45 | 132700 |
| 2026-05-20 | 29.89 | $29.66 | 169633 |
| 2026-05-19 | 29.76 | $30.30 | 161339 |
| 2026-05-18 | 29.39 | $30.19 | 203411 |
| 2026-05-15 | 28.96 | $29.67 | 224218 |
| 2026-05-14 | 28.59 | $29.51 | 255132 |
| 2026-05-13 | 28.18 | $28.71 | 135551 |
| 2026-05-12 | 27.92 | $29.22 | 253062 |
| 2026-05-11 | 27.45 | $27.43 | 220107 |
| 2026-05-08 | 27.44 | $28.14 | 492000 |
| 2026-05-07 | 27.20 | $27.61 | 222300 |
| 2026-05-06 | 27.08 | $27.00 | 171200 |
| 2026-05-05 | 27.13 | $27.35 | 107393 |
| 2026-05-04 | 27.08 | $26.95 | 191312 |
| 2026-05-01 | 27.14 | $27.75 | 134316 |
| 2026-04-30 | 26.97 | $27.47 | 214419 |
| 2026-04-29 | 26.84 | $27.19 | 114900 |
| 2026-04-28 | 26.79 | $27.18 | 157805 |
| 2026-04-27 | 26.73 | $26.78 | 108600 |
| 2026-04-24 | 26.79 | $27.52 | 179300 |
| 2026-04-23 | 26.63 | $27.43 | 124506 |
| 2026-04-22 | 26.47 | $26.86 | 190820 |
| 2026-04-21 | 26.47 | $26.45 | 137614 |
| 2026-04-20 | 26.60 | $26.25 | 314236 |
| 2026-04-17 | 26.83 | $26.53 | 161314 |
| 2026-04-16 | 27.03 | $26.72 | 219200 |
| 2026-04-15 | 27.22 | $26.84 | 75629 |
| 2026-04-14 | 27.41 | $27.00 | 257927 |
| 2026-04-13 | 27.60 | $27.53 | 159200 |
| 2026-04-10 | 27.66 | $27.57 | 48500 |
| 2026-04-09 | 27.73 | $27.69 | 232209 |
| 2026-04-08 | 27.77 | $28.25 | 148500 |
| 2026-04-07 | 27.64 | $27.68 | 128529 |
| 2026-04-06 | 27.67 | $27.46 | 114807 |
| 2026-04-02 | 27.77 | $27.62 | 76823 |
| 2026-04-01 | 27.85 | $27.67 | 188100 |
| 2026-03-31 | 27.93 | $27.12 | 170944 |
| 2026-03-30 | 28.19 | $27.29 | 154066 |
| 2026-03-27 | 28.46 | $28.17 | 235506 |
| 2026-03-26 | 28.49 | $28.46 | 330863 |
| 2026-03-25 | 28.44 | $28.23 | 99938 |
| 2026-03-24 | 28.45 | $28.45 | 112440 |
| 2026-03-23 | 28.38 | $27.96 | 330962 |
| 2026-03-20 | 28.44 | $28.66 | 1.3M |
| 2026-03-19 | 28.28 | $28.53 | 251400 |
| 2026-03-18 | 28.12 | $28.25 | 161846 |
| 2026-03-17 | 28.02 | $28.41 | 185500 |
| 2026-03-16 | 27.83 | $27.99 | 163100 |
| 2026-03-13 | 27.73 | $27.63 | 243600 |
| 2026-03-12 | 27.71 | $27.25 | 216826 |
| 2026-03-11 | 27.80 | $27.45 | 140800 |
| 2026-03-10 | 27.85 | $27.53 | 447900 |
| 2026-03-09 | 27.87 | $27.48 | 288600 |
| 2026-03-06 | 27.90 | $27.81 | 219000 |
| 2026-03-05 | 27.83 | $27.75 | 155447 |
| 2026-03-04 | 27.75 | $27.71 | 145467 |
| 2026-03-03 | 27.66 | $27.43 | 245624 |
| 2026-03-02 | 27.62 | $27.75 | 175782 |
| 2026-02-27 | 27.47 | $27.32 | 186800 |
| 2026-02-26 | 27.41 | $27.60 | 134087 |
| 2026-02-25 | 27.24 | $27.57 | 284932 |
| 2026-02-24 | 27.03 | $26.94 | 147023 |
| 2026-02-23 | 26.97 | $26.94 | 185419 |
| 2026-02-20 | 26.89 | $26.77 | 206800 |
| 2026-02-19 | 26.83 | $26.90 | 208100 |
| 2026-02-18 | 26.71 | $26.56 | 166577 |
| 2026-02-17 | 26.67 | $25.93 | 264100 |
| 2026-02-13 | 26.81 | $26.60 | 123006 |
| 2026-02-12 | 26.75 | $26.42 | 198900 |
| 2026-02-11 | 26.73 | $27.03 | 142200 |
| 2026-02-10 | 26.51 | $26.58 | 229500 |
| 2026-02-09 | 26.36 | $26.72 | 442284 |
| 2026-02-06 | 26.14 | $26.35 | 203000 |
| 2026-02-05 | 25.97 | $26.15 | 264815 |
| 2026-02-04 | 25.82 | $25.81 | 130400 |
| 2026-02-03 | 25.73 | $25.53 | 103318 |
| 2026-02-02 | 25.71 | $25.31 | 229737 |
| 2026-01-30 | 25.75 | $25.86 | 172400 |
| 2026-01-29 | 25.62 | $25.80 | 335641 |
| 2026-01-28 | 25.46 | $25.24 | 179100 |
| 2026-01-27 | 25.45 | $25.20 | 366346 |
| 2026-01-26 | 25.43 | $24.92 | 266236 |
| 2026-01-23 | 25.50 | $25.15 | 271000 |
| 2026-01-22 | 25.49 | $25.18 | 193958 |
| 2026-01-21 | 25.47 | $25.13 | 151927 |
| 2026-01-20 | 25.45 | $24.97 | 319046 |
| 2026-01-16 | 25.46 | $25.63 | 166201 |
| 2026-01-15 | 25.26 | $25.73 | 271949 |
| 2026-01-14 | 24.97 | $25.34 | 208541 |
| 2026-01-13 | 24.74 | $25.48 | 172425 |
| 2026-01-12 | 24.40 | $25.12 | 160900 |
| 2026-01-09 | 24.10 | $25.04 | 273700 |
| 2026-01-08 | 23.76 | $24.68 | 161442 |
| 2026-01-07 | 23.45 | $23.95 | 250169 |
| 2026-01-06 | 23.31 | $23.80 | 424374 |
| 2026-01-05 | 23.19 | $24.02 | 182543 |
| 2026-01-02 | 22.98 | $23.79 | 222800 |
| 2025-12-31 | 22.80 | $23.00 | 420875 |
| 2025-12-30 | 22.83 | $23.10 | 222627 |
| 2025-12-29 | 22.85 | $22.73 | 296340 |
| 2025-12-26 | 22.99 | $22.90 | 263917 |
| 2025-12-24 | 23.12 | $23.11 | 197600 |
| 2025-12-23 | 23.22 | $23.04 | 401100 |
| 2025-12-22 | 23.37 | $22.93 | 391387 |
| 2025-12-19 | 23.58 | $22.65 | 758900 |
| 2025-12-18 | 23.94 | $23.56 | 158500 |
| 2025-12-17 | 24.09 | $23.67 | 161301 |
| 2025-12-16 | 24.23 | $23.51 | 283800 |
| 2025-12-15 | 24.45 | $23.89 | 310004 |
| 2025-12-12 | 24.60 | $24.26 | 184846 |
| 2025-12-11 | 24.66 | $24.60 | 184600 |
| 2025-12-10 | 24.63 | $24.14 | 189930 |
| 2025-12-09 | 24.72 | $24.20 | 104940 |
| 2025-12-08 | 24.81 | $24.21 | 137481 |
| 2025-12-05 | 24.91 | $24.27 | 284293 |
| 2025-12-04 | 25.01 | $24.48 | 243906 |
| 2025-12-03 | 25.05 | $24.80 | 279434 |
| 2025-12-02 | 24.99 | $24.62 | 192200 |
| 2025-12-01 | 24.96 | $25.27 | 453736 |
| 2025-11-28 | 24.71 | $25.25 | 177500 |
| 2025-11-26 | 24.40 | $25.17 | 412100 |
| 2025-11-25 | 24.04 | $24.55 | 169110 |
| 2025-11-24 | 23.79 | $23.77 | 164917 |
| 2025-11-21 | 23.73 | $23.64 | 228400 |
| 2025-11-20 | 23.70 | $23.69 | 221800 |
| 2025-11-19 | 23.64 | $23.62 | 135500 |
| 2025-11-18 | 23.59 | $23.43 | 124225 |
| 2025-11-17 | 23.58 | $23.35 | 134839 |
| 2025-11-14 | 23.59 | $23.83 | 133800 |
| 2025-11-13 | 23.44 | $23.51 | 299046 |
| 2025-11-12 | 23.37 | $23.13 | 497615 |
| 2025-11-11 | 23.39 | $24.00 | 202348 |
| 2025-11-10 | 23.14 | $23.45 | 431040 |
| 2025-11-07 | 23.01 | $23.75 | 277211 |
| 2025-11-06 | 22.75 | $24.13 | 369340 |
| 2025-11-05 | 22.32 | $23.44 | 421700 |
| 2025-11-04 | 22.03 | $21.99 | 273201 |
| 2025-11-03 | 22.13 | $22.27 | 922800 |
| 2025-10-31 | 22.17 | $22.07 | 128800 |
| 2025-10-30 | 22.29 | $22.14 | 247200 |
| 2025-10-29 | 22.42 | $22.06 | 215400 |
| 2025-10-28 | 22.61 | $22.25 | 339804 |
| 2025-10-27 | 22.78 | $22.41 | 199103 |
| 2025-10-24 | 22.95 | $23.03 | 337000 |
| 2025-10-23 | 22.96 | $22.68 | 500200 |
| 2025-10-22 | 23.09 | $23.42 | 151700 |
| 2025-10-21 | 23.01 | $23.35 | 94322 |
| 2025-10-20 | 22.95 | $23.41 | 193041 |
| 2025-10-17 | 22.85 | $23.08 | 132226 |
| 2025-10-16 | 22.84 | $22.65 | 209000 |
| 2025-10-15 | 22.98 | $23.00 | 158214 |
| 2025-10-14 | 23.03 | $22.84 | 284354 |
| 2025-10-13 | 23.15 | $22.83 | 205400 |
| 2025-10-10 | 23.31 | $22.50 | 230970 |
| 2025-10-09 | 23.61 | $23.38 | 115000 |
| 2025-10-08 | 23.69 | $23.76 | 100100 |
| 2025-10-07 | 23.68 | $23.82 | 175400 |
| 2025-10-06 | 23.64 | $23.42 | 143046 |
| 2025-10-03 | 23.72 | $23.34 | 93100 |
| 2025-10-02 | 23.85 | $23.58 | 87515 |
| 2025-10-01 | 23.93 | $23.86 | 94379 |
| 2025-09-30 | 23.93 | $24.00 | 169439 |
| 2025-09-29 | 23.89 | $24.14 | 103144 |
| 2025-09-26 | 23.80 | $24.22 | 115800 |
| 2025-09-25 | 23.67 | $24.01 | 115837 |
| 2025-09-24 | 23.57 | $23.77 | 155821 |
| 2025-09-23 | 23.53 | $23.27 | 212100 |
| 2025-09-22 | 23.64 | $22.79 | 259446 |
| 2025-09-19 | 23.93 | $23.44 | 1.6M |
| 2025-09-18 | 24.07 | $24.31 | 358029 |
| 2025-09-17 | 23.97 | $24.44 | 360700 |
| 2025-09-16 | 23.81 | $24.27 | 273825 |
| 2025-09-15 | 23.67 | $24.00 | 503219 |
| 2025-09-12 | 23.58 | $24.13 | 600008 |
| 2025-09-11 | 23.43 | $23.81 | 263805 |
| 2025-09-10 | 23.36 | $23.14 | 293400 |
| 2025-09-09 | 23.49 | $23.25 | 199036 |
| 2025-09-08 | 23.61 | $23.12 | 237600 |
| 2025-09-05 | 23.81 | $23.46 | 152739 |
| 2025-09-04 | 23.94 | $23.79 | 196935 |
| 2025-09-03 | 24.00 | $23.73 | 158500 |
| 2025-09-02 | 24.09 | $23.88 | 125500 |
| 2025-08-29 | 24.15 | $24.06 | 274900 |
| 2025-08-28 | 24.17 | $24.15 | 80410 |
| 2025-08-27 | 24.17 | $24.04 | 104000 |
| 2025-08-26 | 24.20 | $23.96 | 117130 |
| 2025-08-25 | 24.26 | $24.06 | 91100 |
| 2025-08-22 | 24.30 | $24.40 | 116500 |
| 2025-08-21 | 24.24 | $24.27 | 97587 |
| 2025-08-20 | 24.21 | $24.23 | 76219 |
| 2025-08-19 | 24.19 | $24.24 | 61515 |
| 2025-08-18 | 24.15 | $24.27 | 126921 |
| 2025-08-15 | 24.10 | $24.22 | 62200 |
| 2025-08-14 | 24.06 | $24.33 | 96900 |
| 2025-08-13 | 23.97 | $24.58 | 132347 |
| 2025-08-12 | 23.78 | $24.36 | 197749 |
| 2025-08-11 | 23.62 | $23.69 | 178182 |
| 2025-08-08 | 23.65 | $24.35 | 297600 |
| 2025-08-07 | 23.48 | $23.49 | 233300 |
| 2025-08-06 | 23.54 | $23.84 | 153100 |
| 2025-08-05 | 23.52 | $23.38 | 128300 |
| 2025-08-04 | 23.64 | $23.38 | 232300 |
| 2025-08-01 | 23.80 | $23.18 | 194406 |
| 2025-07-31 | 24.05 | $23.85 | 117500 |
| 2025-07-30 | 24.15 | $24.07 | 123832 |
| 2025-07-29 | 24.21 | $24.17 | 163206 |
| 2025-07-28 | 24.25 | $23.97 | 192380 |
| 2025-07-25 | 24.37 | $24.56 | 393156 |
| 2025-07-24 | 24.33 | $24.83 | 133066 |
| 2025-07-23 | 24.19 | $24.56 | 102985 |
| 2025-07-22 | 24.12 | $24.17 | 94325 |
| 2025-07-21 | 24.15 | $23.99 | 136922 |
| 2025-07-18 | 24.25 | $24.24 | 123242 |
| 2025-07-17 | 24.30 | $24.16 | 89914 |
| 2025-07-16 | 24.39 | $24.12 | 113638 |
| 2025-07-15 | 24.51 | $24.42 | 131500 |
| 2025-07-14 | 24.57 | $24.72 | 512939 |
| 2025-07-11 | 24.55 | $24.69 | 97136 |
| 2025-07-10 | 24.53 | $24.59 | 133300 |
| 2025-07-09 | 24.54 | $24.64 | 54400 |
| 2025-07-08 | 24.54 | $24.78 | 137246 |
| 2025-07-07 | 24.51 | $24.50 | 138616 |
| 2025-07-03 | 24.55 | $24.95 | 61400 |
| 2025-07-02 | 24.47 | $24.93 | 136000 |
| 2025-07-01 | 24.37 | $24.42 | 165100 |
| 2025-06-30 | 24.42 | $24.31 | 153800 |
| 2025-06-27 | 24.53 | $24.40 | 185746 |
| 2025-06-26 | 24.63 | $24.48 | 194200 |
| 2025-06-25 | 24.73 | $24.04 | 244739 |
| 2025-06-24 | 24.99 | $24.58 | 149344 |
| 2025-06-23 | 25.14 | $24.65 | 208896 |
| 2025-06-20 | 25.30 | $24.91 | 1.6M |
| 2025-06-18 | 25.42 | $25.29 | 483716 |
| 2025-06-17 | 25.43 | $25.07 | 351500 |
| 2025-06-16 | 25.52 | $24.95 | 324053 |
| 2025-06-13 | 25.66 | $25.23 | 245790 |
| 2025-06-12 | 25.75 | $25.27 | 174200 |
| 2025-06-11 | 25.83 | $25.21 | 382428 |
| 2025-06-10 | 25.94 | $25.33 | 129500 |
| 2025-06-09 | 26.03 | $25.67 | 202826 |
| 2025-06-06 | 26.02 | $25.97 | 146700 |
| 2025-06-05 | 25.92 | $25.69 | 164643 |
| 2025-06-04 | 25.87 | $25.95 | 245700 |
| 2025-06-03 | 25.71 | $26.31 | 311900 |
| 2025-06-02 | 25.41 | $25.24 | 742600 |
| 2025-05-30 | 25.37 | $25.20 | 1.4M |
| 2025-05-29 | 25.32 | $25.41 | 209417 |
| 2025-05-28 | 25.20 | $25.76 | 154700 |
| 2025-05-27 | 24.93 | $25.75 | 154300 |
| 2025-05-23 | 24.61 | $25.01 | 194100 |
| 2025-05-22 | 24.45 | $24.70 | 160700 |
| 2025-05-21 | 24.35 | $24.66 | 173549 |
| 2025-05-20 | 24.25 | $24.87 | 178200 |
| 2025-05-19 | 24.05 | $24.24 | 181828 |
| 2025-05-16 | 24.02 | $24.06 | 158600 |
| 2025-05-15 | 24.04 | $24.20 | 142300 |
| 2025-05-14 | 24.03 | $24.48 | 89000 |
| 2025-05-13 | 23.93 | $24.60 | 164500 |
| 2025-05-12 | 23.77 | $24.08 | 207300 |
| 2025-05-09 | 23.75 | $24.19 | 484803 |
| 2025-05-08 | 23.70 | $23.55 | 610540 |
| 2025-05-07 | 23.85 | $23.11 | 225702 |
| 2025-05-06 | 24.18 | $23.16 | 257500 |
| 2025-05-05 | 24.58 | $24.30 | 124430 |
| 2025-05-02 | 24.70 | $24.96 | 63000 |
| 2025-05-01 | 24.64 | $24.42 | 113602 |
| 2025-04-30 | 24.74 | $24.40 | 82200 |
| 2025-04-29 | 24.88 | $25.00 | 117500 |
| 2025-04-28 | 24.86 | $25.15 | 105424 |
| 2025-04-25 | 24.79 | $25.26 | 170902 |
| 2025-04-24 | 24.67 | $25.58 | 104603 |
| 2025-04-23 | 24.43 | $25.10 | 125503 |
| 2025-04-22 | 24.31 | $25.27 | 183536 |
| 2025-04-21 | 24.10 | $24.72 | 186532 |
| 2025-04-17 | 24.04 | $25.22 | 154200 |
| 2025-04-16 | 23.82 | $24.91 | 87947 |
| 2025-04-15 | 23.65 | $24.93 | 196612 |
| 2025-04-14 | 23.47 | $24.42 | 155000 |
| 2025-04-11 | 23.42 | $23.72 | 166200 |
| 2025-04-10 | 23.61 | $22.94 | 300400 |
| 2025-04-09 | 24.09 | $24.13 | 696323 |
| 2025-04-08 | 24.33 | $22.12 | 434100 |
| 2025-04-07 | 25.27 | $23.19 | 449253 |
| 2025-04-04 | 26.08 | $23.60 | 575370 |
| 2025-04-03 | 26.95 | $25.84 | 313245 |
| 2025-04-02 | 27.29 | $27.69 | 82700 |
| 2025-04-01 | 27.13 | $27.19 | 97300 |
| 2025-03-31 | 27.08 | $26.98 | 105543 |
| 2025-03-28 | 27.09 | $27.00 | 84423 |
| 2025-03-27 | 27.09 | $27.03 | 139900 |
| 2025-03-26 | 27.08 | $26.90 | 180115 |
| 2025-03-25 | 27.11 | $27.74 | 80349 |
| 2025-03-24 | 26.87 | $27.63 | 96601 |
| 2025-03-21 | 26.62 | $27.13 | 1.9M |
| 2025-03-20 | 26.47 | $27.46 | 190049 |
| 2025-03-19 | 26.18 | $27.63 | 233500 |
| 2025-03-18 | 25.78 | $27.12 | 182900 |
| 2025-03-17 | 25.46 | $26.88 | 315700 |
| 2025-03-14 | 25.16 | $26.39 | 562468 |
| 2025-03-13 | 24.96 | $25.44 | 295334 |
| 2025-03-12 | 25.02 | $25.31 | 226605 |
| 2025-03-11 | 25.16 | $25.27 | 279606 |
| 2025-03-10 | 25.35 | $25.10 | 231500 |
| 2025-03-07 | 25.65 | $25.40 | 310948 |
| 2025-03-06 | 25.93 | $24.92 | 349200 |
| 2025-03-05 | 26.43 | $25.36 | 549402 |
| 2025-03-04 | 26.91 | $25.69 | 384146 |
| 2025-03-03 | 27.39 | $26.47 | 485600 |
| 2025-02-28 | 27.73 | $27.02 | 590900 |
| 2025-02-27 | 27.96 | $27.10 | 601915 |
| 2025-02-26 | 28.22 | $27.48 | 457900 |
| 2025-02-25 | 28.41 | $27.32 | 373643 |
| 2025-02-24 | 28.68 | $27.74 | 439700 |
| 2025-02-21 | 28.86 | $27.95 | 230934 |
| 2025-02-20 | 29.01 | $28.57 | 241842 |
| 2025-02-19 | 28.97 | $28.59 | 279025 |
| 2025-02-18 | 28.90 | $28.50 | 197731 |
| 2025-02-14 | 28.83 | $28.39 | 187900 |
| 2025-02-13 | 28.76 | $28.34 | 451849 |
| 2025-02-12 | 28.68 | $26.97 | 702769 |
| 2025-02-11 | 28.99 | $28.26 | 711778 |
| 2025-02-10 | 28.94 | $29.24 | 1.7M |
| 2025-02-07 | 28.54 | $28.79 | 594993 |
| 2025-02-06 | 28.17 | $28.38 | 510800 |
| 2025-02-05 | 27.84 | $28.28 | 428141 |
| 2025-02-04 | 27.44 | $28.03 | 566106 |
| 2025-02-03 | 27.02 | $27.56 | 783800 |
| 2025-01-31 | 26.64 | $26.65 | 640039 |
| 2025-01-30 | 26.45 | $27.76 | 2.4M |
| 2025-01-29 | 25.86 | $25.58 | 323996 |
| 2025-01-28 | 25.81 | $25.22 | 385101 |
| 2025-01-27 | 25.85 | $24.37 | 645700 |
| 2025-01-24 | 26.16 | $26.20 | 441325 |
| 2025-01-23 | 25.95 | $25.59 | 353406 |
| 2025-01-22 | 25.86 | $25.75 | 229005 |
| 2025-01-21 | 25.69 | $26.23 | 294800 |
| 2025-01-17 | 25.32 | $25.82 | 295352 |
| 2025-01-16 | 24.99 | $25.54 | 285600 |
| 2025-01-15 | 24.66 | $25.19 | 286700 |
| 2025-01-14 | 24.35 | $25.16 | 271534 |
| 2025-01-13 | 23.98 | $24.28 | 158200 |
| 2025-01-10 | 23.81 | $23.83 | 138222 |
| 2025-01-08 | 23.73 | $23.78 | 157628 |
| 2025-01-07 | 23.65 | $23.75 | 93349 |
| 2025-01-06 | 23.56 | $23.89 | 122100 |
| 2025-01-03 | 23.40 | $24.23 | 662012 |
| 2025-01-02 | 23.09 | $23.90 | 660100 |
| 2024-12-31 | 22.82 | $23.56 | 133711 |
| 2024-12-30 | 22.59 | $23.16 | 346007 |
| 2024-12-27 | 22.45 | $22.67 | 354710 |
| 2024-12-26 | 22.44 | $23.04 | 183100 |
| 2024-12-24 | 22.30 | $23.06 | 61139 |
| 2024-12-23 | 22.14 | $22.54 | 437800 |
| 2024-12-20 | 22.12 | $21.54 | 945500 |
| 2024-12-19 | 22.41 | $22.07 | 368897 |
| 2024-12-18 | 22.60 | $22.13 | 223345 |
| 2024-12-17 | 22.82 | $22.41 | 1.2M |
| 2024-12-16 | 23.01 | $22.62 | 117612 |
| 2024-12-13 | 23.16 | $22.82 | 397571 |
| 2024-12-12 | 23.29 | $23.15 | 215600 |
| 2024-12-11 | 23.35 | $23.54 | 503100 |
| 2024-12-10 | 23.29 | $22.94 | 458918 |
| 2024-12-09 | 23.41 | $22.82 | 236844 |
| 2024-12-06 | 23.58 | $22.73 | 315815 |
| 2024-12-05 | 23.83 | $23.21 | 138935 |
| 2024-12-04 | 23.97 | $23.19 | 185234 |
| 2024-12-03 | 24.14 | $23.94 | 133048 |
| 2024-12-02 | 24.11 | $23.96 | 199442 |
| 2024-11-29 | 24.05 | $23.99 | 247800 |
| 2024-11-27 | 23.97 | $23.93 | 98500 |
| 2024-11-26 | 23.88 | $23.85 | 129400 |
| 2024-11-25 | 23.79 | $23.70 | 211630 |
| 2024-11-22 | 23.71 | $23.72 | 427932 |
| 2024-11-21 | 23.61 | $23.85 | 269800 |
| 2024-11-20 | 23.44 | $23.61 | 206201 |
| 2024-11-19 | 23.29 | $23.61 | 136622 |
| 2024-11-18 | 23.12 | $23.40 | 232715 |
| 2024-11-15 | 22.96 | $22.85 | 212019 |
| 2024-11-14 | 22.95 | $22.95 | 117116 |
| 2024-11-13 | 22.89 | $23.04 | 334362 |
| 2024-11-12 | 22.79 | $22.98 | 171100 |
| 2024-11-11 | 22.69 | $23.26 | 398600 |
| 2024-11-08 | 22.47 | $23.05 | 276555 |
| 2024-11-07 | 22.27 | $23.12 | 217746 |
| 2024-11-06 | 22.01 | $23.07 | 415703 |
| 2024-11-05 | 21.70 | $21.69 | 635508 |
| 2024-11-04 | 21.78 | $21.67 | 355900 |
| 2024-11-01 | 21.87 | $21.85 | 242500 |
| 2024-10-31 | 21.94 | $21.81 | 472217 |
| 2024-10-30 | 22.04 | $22.25 | 229007 |
| 2024-10-29 | 22.02 | $22.23 | 244400 |
| 2024-10-28 | 22.01 | $22.12 | 181901 |
| 2024-10-25 | 22.03 | $22.08 | 231735 |
| 2024-10-24 | 22.08 | $22.09 | 279201 |
| 2024-10-23 | 22.14 | $21.95 | 110200 |
| 2024-10-22 | 22.26 | $21.74 | 262315 |
| 2024-10-21 | 22.47 | $21.74 | 725311 |
| 2024-10-18 | 22.73 | $22.32 | 416873 |
| 2024-10-17 | 22.87 | $22.52 | 367725 |
| 2024-10-16 | 22.97 | $22.76 | 190130 |
| 2024-10-15 | 23.02 | $22.75 | 176300 |
| 2024-10-14 | 23.08 | $22.95 | 192600 |
| 2024-10-11 | 23.09 | $23.06 | 116908 |
| 2024-10-10 | 23.06 | $23.13 | 109047 |
| 2024-10-09 | 22.99 | $22.81 | 155100 |
| 2024-10-08 | 23.02 | $22.53 | 196426 |
| 2024-10-07 | 23.13 | $23.05 | 235500 |
| 2024-10-04 | 23.10 | $23.01 | 130200 |
| 2024-10-03 | 23.07 | $23.04 | 127601 |
| 2024-10-02 | 23.02 | $22.94 | 114112 |
| 2024-10-01 | 22.99 | $23.18 | 124755 |
| 2024-09-30 | 22.88 | $22.92 | 252248 |
| 2024-09-27 | 22.82 | $22.58 | 108224 |
| 2024-09-26 | 22.84 | $22.14 | 143547 |
| 2024-09-25 | 23.01 | $22.74 | 125025 |
| 2024-09-24 | 23.03 | $22.96 | 99673 |
| 2024-09-23 | 22.97 | $23.12 | 118524 |
| 2024-09-20 | 22.84 | $22.79 | 392816 |
| 2024-09-19 | 22.79 | $22.84 | 207400 |
| 2024-09-18 | 22.70 | $22.79 | 187838 |
| 2024-09-17 | 22.61 | $23.04 | 227745 |
| 2024-09-16 | 22.41 | $22.84 | 244243 |
| 2024-09-13 | 22.24 | $22.51 | 157100 |
| 2024-09-12 | 22.13 | $22.52 | 183621 |
| 2024-09-11 | 21.99 | $21.89 | 280400 |
| 2024-09-10 | 22.03 | $21.92 | 337539 |
| 2024-09-09 | 22.06 | $21.71 | 252514 |
| 2024-09-06 | 22.17 | $21.84 | 228004 |
| 2024-09-05 | 22.26 | $22.24 | 139808 |
| 2024-09-04 | 22.24 | $22.27 | 142700 |
| 2024-09-03 | 22.21 | $22.20 | 243444 |
| 2024-08-30 | 22.20 | $22.51 | 241275 |
| 2024-08-29 | 22.08 | $22.56 | 217639 |
| 2024-08-28 | 21.93 | $21.94 | 352634 |
| 2024-08-27 | 21.94 | $22.17 | 277837 |
| 2024-08-26 | 21.88 | $22.54 | 214197 |
| 2024-08-23 | 21.70 | $22.13 | 208225 |
| 2024-08-22 | 21.62 | $21.84 | 201324 |
| 2024-08-21 | 21.61 | $21.82 | 243002 |
| 2024-08-20 | 21.61 | $21.75 | 248400 |
| 2024-08-19 | 21.65 | $22.18 | 198940 |
| 2024-08-16 | 21.56 | $22.39 | 360601 |
| 2024-08-15 | 21.40 | $21.98 | 325604 |
| 2024-08-14 | 21.34 | $21.58 | 376746 |
| 2024-08-13 | 21.40 | $21.37 | 479800 |
| 2024-08-12 | 21.56 | $21.44 | 282600 |
| 2024-08-09 | 21.74 | $21.96 | 274300 |
| 2024-08-08 | 21.80 | $22.21 | 1.2M |
| 2024-08-07 | 21.81 | $21.83 | 652329 |
| 2024-08-06 | 21.95 | $21.80 | 746247 |
| 2024-08-05 | 22.14 | $21.09 | 745950 |
| 2024-08-02 | 22.61 | $22.23 | 569047 |
| 2024-08-01 | 22.82 | $22.74 | 460830 |
| 2024-07-31 | 22.93 | $22.94 | 313422 |
| 2024-07-30 | 23.01 | $22.84 | 362320 |
| 2024-07-29 | 23.14 | $22.68 | 177137 |
| 2024-07-26 | 23.35 | $23.05 | 267300 |
| 2024-07-25 | 23.49 | $22.92 | 231500 |
| 2024-07-24 | 23.71 | $22.86 | 394748 |
| 2024-07-23 | 24.00 | $23.13 | 403012 |
| 2024-07-22 | 24.27 | $23.53 | 325642 |
| 2024-07-19 | 24.46 | $24.27 | 294035 |
| 2024-07-18 | 24.46 | $24.62 | 236000 |
| 2024-07-17 | 24.35 | $24.62 | 392508 |
| 2024-07-16 | 24.21 | $24.66 | 307800 |
| 2024-07-15 | 24.02 | $24.40 | 545700 |
| 2024-07-12 | 23.87 | $24.12 | 247100 |
| 2024-07-11 | 23.78 | $23.98 | 285121 |
| 2024-07-10 | 23.71 | $23.72 | 195855 |
| 2024-07-09 | 23.71 | $23.67 | 1.1M |
| 2024-07-08 | 23.73 | $23.63 | 188700 |
| 2024-07-05 | 23.77 | $23.71 | 246400 |
| 2024-07-03 | 23.79 | $23.81 | 110700 |
| 2024-07-02 | 23.78 | $23.72 | 156000 |
| 2024-07-01 | 23.80 | $23.65 | 222776 |
| 2024-06-28 | 23.85 | $23.73 | 757125 |
| 2024-06-27 | 23.88 | $23.85 | 193405 |
| 2024-06-26 | 23.89 | $23.85 | 205102 |
| 2024-06-25 | 23.90 | $23.93 | 261400 |
| 2024-06-24 | 23.88 | $24.07 | 608900 |
| 2024-06-21 | 23.82 | $23.86 | 4.6M |
| 2024-06-20 | 23.81 | $23.90 | 753800 |
| 2024-06-18 | 23.79 | $24.12 | 793041 |
| 2024-06-17 | 23.70 | $24.07 | 676600 |
| 2024-06-14 | 23.61 | $23.53 | 799300 |
| 2024-06-13 | 23.67 | $23.59 | 334418 |
| 2024-06-12 | 23.73 | $23.54 | 274504 |
| 2024-06-11 | 23.82 | $23.79 | 262305 |
| 2024-06-10 | 23.86 | $24.00 | 547100 |
| 2024-06-07 | 23.84 | $23.85 | 168800 |
| 2024-06-06 | 23.87 | $23.86 | 136147 |
| 2024-06-05 | 23.90 | $23.97 | 127600 |
| 2024-06-04 | 23.91 | $23.72 | 254100 |
| 2024-06-03 | 24.01 | $23.95 | 226807 |
| 2024-05-31 | 24.05 | $24.50 | 125840 |
| 2024-05-30 | 23.94 | $24.11 | 127331 |
| 2024-05-29 | 23.93 | $23.88 | 127311 |
| 2024-05-28 | 23.99 | $24.04 | 192400 |
| 2024-05-24 | 24.03 | $23.86 | 186030 |
| 2024-05-23 | 24.13 | $23.97 | 282411 |
| 2024-05-22 | 24.22 | $24.20 | 485405 |
| 2024-05-21 | 24.27 | $24.34 | 235091 |
| 2024-05-20 | 24.29 | $24.83 | 483918 |
| 2024-05-17 | 24.16 | $24.27 | 344600 |
| 2024-05-16 | 24.18 | $24.35 | 375908 |
| 2024-05-15 | 24.19 | $24.36 | 372149 |
| 2024-05-14 | 24.20 | $24.35 | 344126 |
| 2024-05-13 | 24.23 | $23.99 | 397232 |
| 2024-05-10 | 24.38 | $24.52 | 238509 |
| 2024-05-09 | 24.40 | $25.07 | 241200 |
| 2024-05-08 | 24.26 | $25.18 | 609300 |
| 2024-05-07 | 24.07 | $24.94 | 481500 |
| 2024-05-06 | 23.91 | $24.20 | 453400 |
| 2024-05-03 | 23.97 | $24.35 | 302114 |
| 2024-05-02 | 24.00 | $24.52 | 240246 |
| 2024-05-01 | 24.00 | $24.02 | 326800 |
| 2024-04-30 | 24.17 | $24.23 | 138863 |
| 2024-04-29 | 24.32 | $24.70 | 122546 |
| 2024-04-26 | 24.37 | $24.64 | 243914 |
| 2024-04-25 | 24.46 | $24.85 | 219001 |
| 2024-04-24 | 24.52 | $24.75 | 157541 |
| 2024-04-23 | 24.63 | $24.94 | 201600 |
| 2024-04-22 | 24.72 | $24.80 | 303032 |
| 2024-04-19 | 24.88 | $24.78 | 316500 |
| 2024-04-18 | 25.09 | $25.15 | 324421 |
| 2024-04-17 | 25.25 | $24.97 | 317700 |
| 2024-04-16 | 25.51 | $25.00 | 930901 |
| 2024-04-15 | 25.82 | $25.08 | 207900 |
| 2024-04-12 | 26.18 | $25.49 | 318236 |
| 2024-04-11 | 26.50 | $25.94 | 314800 |
| 2024-04-10 | 26.74 | $25.91 | 170521 |
| 2024-04-09 | 27.05 | $26.20 | 182940 |
| 2024-04-08 | 27.34 | $26.44 | 216807 |
| 2024-04-05 | 27.61 | $26.48 | 431207 |
| 2024-04-04 | 27.91 | $27.88 | 213500 |
| 2024-04-03 | 27.84 | $28.24 | 277529 |
| 2024-04-02 | 27.62 | $27.88 | 172900 |
| 2024-04-01 | 27.47 | $26.96 | 173748 |
| 2024-03-28 | 27.56 | $26.67 | 305500 |
| 2024-03-27 | 27.76 | $26.66 | 123506 |
| 2024-03-26 | 28.00 | $27.24 | 134934 |
| 2024-03-25 | 28.09 | $27.22 | 98900 |
| 2024-03-22 | 28.20 | $27.39 | 123100 |
| 2024-03-21 | 28.26 | $28.01 | 92600 |
| 2024-03-20 | 28.12 | $28.17 | 356142 |
| 2024-03-19 | 27.88 | $27.68 | 199700 |
| 2024-03-18 | 27.73 | $27.43 | 256500 |
| 2024-03-15 | 27.62 | $27.55 | 1.5M |
| 2024-03-14 | 27.42 | $27.26 | 332909 |
| 2024-03-13 | 27.25 | $27.48 | 262400 |
| 2024-03-12 | 26.97 | $27.29 | 272700 |
| 2024-03-11 | 26.67 | $27.41 | 382010 |
| 2024-03-08 | 26.25 | $26.82 | 340500 |
| 2024-03-07 | 25.92 | $26.59 | 296240 |
| 2024-03-06 | 25.58 | $26.87 | 291700 |
| 2024-03-05 | 25.07 | $25.82 | 123838 |
| 2024-03-04 | 24.78 | $25.43 | 162000 |
| 2024-03-01 | 24.55 | $25.04 | 158137 |
| 2024-02-29 | 24.39 | $24.97 | 212014 |
| 2024-02-28 | 24.22 | $24.56 | 219200 |
| 2024-02-27 | 24.15 | $24.45 | 234448 |
| 2024-02-26 | 24.09 | $24.40 | 123400 |
| 2024-02-23 | 24.05 | $24.50 | 140200 |
| 2024-02-22 | 23.96 | $24.34 | 140500 |
| 2024-02-21 | 23.92 | $24.47 | 318100 |
| 2024-02-20 | 23.82 | $24.48 | 384500 |
| 2024-02-16 | 23.71 | $24.13 | 233700 |
| 2024-02-15 | 23.70 | $24.15 | 239000 |
| 2024-02-14 | 23.68 | $22.74 | 251407 |
| 2024-02-13 | 24.11 | $22.97 | 812710 |
| 2024-02-12 | 24.57 | $23.89 | 317347 |
| 2024-02-09 | 24.84 | $24.16 | 199200 |
| 2024-02-08 | 25.09 | $24.50 | 5.2M |
| 2024-02-07 | 25.28 | $24.41 | 363800 |
| 2024-02-06 | 25.54 | $24.84 | 659068 |
| 2024-02-05 | 25.72 | $25.02 | 325803 |
| 2024-02-02 | 25.87 | $25.33 | 716700 |
| 2024-02-01 | 25.95 | $25.61 | 467503 |
| 2024-01-31 | 25.96 | $24.95 | 566744 |
| 2024-01-30 | 26.16 | $25.66 | 265800 |
| 2024-01-29 | 26.18 | $26.09 | 534301 |
| 2024-01-26 | 26.05 | $26.19 | 387889 |
| 2024-01-25 | 25.85 | $26.30 | 612500 |
| 2024-01-24 | 25.56 | $26.01 | 1.1M |
| 2024-01-23 | 25.30 | $25.68 | 488400 |
| 2024-01-22 | 25.07 | $25.92 | 573436 |
| 2024-01-19 | 24.71 | $24.72 | 278264 |
| 2024-01-18 | 24.65 | $25.16 | 467028 |
| 2024-01-17 | 24.44 | $24.93 | 378300 |
| 2024-01-16 | 24.25 | $24.54 | 480500 |
| 2024-01-12 | 24.14 | $23.91 | 375823 |
| 2024-01-11 | 24.20 | $23.79 | 924100 |
| 2024-01-10 | 24.32 | $24.03 | 148543 |
| 2024-01-09 | 24.38 | $24.59 | 203733 |
| 2024-01-08 | 24.28 | $24.56 | 104400 |
| 2024-01-05 | 24.17 | $24.57 | 172448 |
| 2024-01-04 | 24.03 | $24.43 | 267800 |
| 2024-01-03 | 23.90 | $24.25 | 113731 |
| 2024-01-02 | 23.80 | $24.22 | 356840 |
| 2023-12-29 | 23.70 | $22.83 | 305846 |
| 2023-12-28 | 24.01 | $24.01 | 2.2M |
| 2023-12-27 | 24.02 | $23.87 | 123929 |
| 2023-12-26 | 24.08 | $23.74 | 471641 |
| 2023-12-22 | 24.20 | $24.09 | 424443 |
| 2023-12-21 | 24.23 | $24.76 | 1.3M |
| 2023-12-20 | 24.05 | $24.87 | 1.2M |
| 2023-12-19 | 23.81 | $24.70 | 240919 |
| 2023-12-18 | 23.57 | $24.23 | 834779 |
| 2023-12-15 | 23.43 | $24.65 | 11.5M |
| 2023-12-14 | 23.13 | $24.16 | 714413 |
| 2023-12-13 | 22.93 | $23.30 | 865137 |
| 2023-12-12 | 22.97 | $23.06 | 710744 |
| 2023-12-11 | 23.11 | $23.48 | 795452 |
| 2023-12-08 | 23.15 | $23.75 | 636349 |
| 2023-12-07 | 23.14 | $23.57 | 471800 |
| 2023-12-06 | 23.19 | $23.01 | 304500 |
| 2023-12-05 | 23.43 | $23.44 | 398345 |
| 2023-12-04 | 23.61 | $23.95 | 369938 |
| 2023-12-01 | 23.68 | $23.80 | 313622 |
| 2023-11-30 | 23.82 | $23.81 | 381500 |
| 2023-11-29 | 23.99 | $23.72 | 421300 |
| 2023-11-28 | 24.25 | $23.46 | 486676 |
| 2023-11-27 | 24.64 | $24.29 | 376927 |
| 2023-11-24 | 24.87 | $24.12 | 159300 |
| 2023-11-22 | 25.21 | $24.40 | 409910 |
| 2023-11-21 | 25.54 | $24.56 | 481700 |
| 2023-11-20 | 25.88 | $25.52 | 256429 |
| 2023-11-17 | 26.00 | $25.72 | 188234 |
| 2023-11-16 | 26.07 | $25.45 | 240700 |
| 2023-11-15 | 26.24 | $26.33 | 229100 |
| 2023-11-14 | 26.17 | $26.45 | 237553 |
| 2023-11-13 | 26.03 | $26.22 | 202036 |
| 2023-11-10 | 25.93 | $25.93 | 221300 |
| 2023-11-09 | 25.90 | $25.93 | 171811 |
| 2023-11-08 | 25.86 | $25.99 | 146621 |
| 2023-11-07 | 25.78 | $25.92 | 146400 |
| 2023-11-06 | 25.70 | $26.11 | 309037 |
| 2023-11-03 | 25.54 | $26.01 | 355700 |
| 2023-11-02 | 25.37 | $25.70 | 688000 |
| 2023-11-01 | 25.25 | $25.26 | 346802 |
| 2023-10-31 | 25.25 | $25.10 | 354504 |
| 2023-10-30 | 25.30 | $24.65 | 191742 |
| 2023-10-27 | 25.49 | $24.80 | 262239 |
| 2023-10-26 | 25.67 | $24.91 | 265407 |
| 2023-10-25 | 25.85 | $25.16 | 263600 |
| 2023-10-24 | 25.98 | $25.19 | 378406 |
| 2023-10-23 | 26.12 | $25.03 | 264300 |
| 2023-10-20 | 26.32 | $25.30 | 339035 |
| 2023-10-19 | 26.47 | $26.14 | 558828 |
| 2023-10-18 | 26.36 | $26.24 | 427057 |
| 2023-10-17 | 26.19 | $25.77 | 363600 |
| 2023-10-16 | 26.11 | $25.85 | 205200 |
| 2023-10-13 | 25.96 | $25.64 | 288000 |
| 2023-10-12 | 25.83 | $25.65 | 300207 |
| 2023-10-11 | 25.65 | $25.72 | 402600 |
| 2023-10-10 | 25.39 | $25.59 | 316641 |
| 2023-10-09 | 25.10 | $25.77 | 473600 |
| 2023-10-06 | 24.67 | $25.36 | 512400 |
| 2023-10-05 | 24.26 | $24.79 | 423000 |
| 2023-10-04 | 23.93 | $23.82 | 293500 |
| 2023-10-03 | 23.82 | $23.81 | 245700 |
| 2023-10-02 | 23.68 | $23.43 | 330035 |
| 2023-09-29 | 23.62 | $23.86 | 730300 |
| 2023-09-28 | 23.39 | $25.41 | 1.7M |
| 2023-09-27 | 22.62 | $22.60 | 134518 |
| 2023-09-26 | 22.56 | $22.13 | 86718 |
| 2023-09-25 | 22.62 | $22.50 | 196600 |
| 2023-09-22 | 22.58 | $22.29 | 387208 |
| 2023-09-21 | 22.58 | $22.17 | 71038 |
| 2023-09-20 | 22.62 | $22.49 | 101428 |
| 2023-09-19 | 22.55 | $22.16 | 52200 |
| 2023-09-18 | 22.57 | $22.21 | 78300 |
| 2023-09-15 | 22.56 | $22.13 | 294400 |
| 2023-09-14 | 22.57 | $22.63 | 77700 |
| 2023-09-13 | 22.41 | $22.36 | 57300 |
| 2023-09-12 | 22.29 | $22.51 | 116756 |
| 2023-09-11 | 22.09 | $22.25 | 157600 |
| 2023-09-08 | 21.91 | $21.86 | 107400 |
| 2023-09-07 | 21.82 | $22.05 | 165229 |
| 2023-09-06 | 21.63 | $21.70 | 72310 |
| 2023-09-05 | 21.50 | $21.71 | 125300 |
| 2023-09-01 | 21.34 | $21.59 | 226425 |
| 2023-08-31 | 21.17 | $21.22 | 519808 |
| 2023-08-30 | 21.08 | $21.62 | 314522 |
| 2023-08-29 | 20.84 | $20.97 | 58816 |
| 2023-08-28 | 20.74 | $20.84 | 94708 |
| 2023-08-25 | 20.66 | $20.57 | 77315 |
| 2023-08-24 | 20.65 | $20.67 | 56830 |
| 2023-08-23 | 20.59 | $20.62 | 119200 |
| 2023-08-22 | 20.54 | $20.70 | 78620 |
| 2023-08-21 | 20.45 | $20.68 | 104010 |
| 2023-08-18 | 20.34 | $20.79 | 117914 |
| 2023-08-17 | 20.17 | $20.36 | 115700 |
| 2023-08-16 | 20.10 | $20.00 | 95600 |
| 2023-08-15 | 20.13 | $19.95 | 77221 |
| 2023-08-14 | 20.18 | $20.14 | 47238 |
| 2023-08-11 | 20.18 | $20.36 | 46400 |
| 2023-08-10 | 20.11 | $20.20 | 62702 |
| 2023-08-09 | 20.07 | $20.34 | 86300 |
| 2023-08-08 | 19.98 | $20.18 | 77554 |
| 2023-08-07 | 19.92 | $20.07 | 125314 |
| 2023-08-04 | 19.88 | $19.86 | 201904 |
| 2023-08-03 | 19.90 | $20.02 | 133454 |
| 2023-08-02 | 19.88 | $19.94 | 137304 |
| 2023-08-01 | 19.87 | $19.96 | 129853 |
| 2023-07-31 | 19.86 | $19.91 | 228700 |
| 2023-07-28 | 19.87 | $19.60 | 109013 |
| 2023-07-27 | 19.98 | $19.74 | 111338 |
| 2023-07-26 | 20.06 | $19.76 | 109854 |
| 2023-07-25 | 20.16 | $19.72 | 103900 |
| 2023-07-24 | 20.29 | $19.67 | 128282 |
| 2023-07-21 | 20.46 | $19.91 | 165404 |
| 2023-07-20 | 20.59 | $20.63 | 306521 |
| 2023-07-19 | 20.52 | $20.45 | 235716 |
| 2023-07-18 | 20.48 | $20.34 | 145773 |
| 2023-07-17 | 20.46 | $20.34 | 152900 |
| 2023-07-14 | 20.44 | $20.45 | 103500 |
| 2023-07-13 | 20.38 | $20.67 | 108900 |
| 2023-07-12 | 20.23 | $20.51 | 148400 |
| 2023-07-11 | 20.09 | $20.28 | 77300 |
| 2023-07-10 | 19.99 | $20.25 | 100900 |
| 2023-07-07 | 19.88 | $19.90 | 94846 |
| 2023-07-06 | 19.85 | $19.93 | 124956 |
| 2023-07-05 | 19.81 | $19.99 | 121600 |
| 2023-07-03 | 19.74 | $19.96 | 29240 |
| 2023-06-30 | 19.66 | $19.74 | 82800 |
| 2023-06-29 | 19.64 | $19.69 | 59100 |
| 2023-06-28 | 19.62 | $19.27 | 102500 |
| 2023-06-27 | 19.74 | $19.53 | 131810 |
| 2023-06-26 | 19.80 | $19.22 | 72513 |
| 2023-06-23 | 19.97 | $19.38 | 96800 |
| 2023-06-22 | 20.12 | $19.71 | 63800 |
| 2023-06-21 | 20.21 | $20.11 | 55753 |
| 2023-06-20 | 20.18 | $20.01 | 121173 |
| 2023-06-16 | 20.17 | $19.88 | 200900 |
| 2023-06-15 | 20.19 | $20.35 | 71346 |
| 2023-06-14 | 20.07 | $20.34 | 203215 |
| 2023-06-13 | 19.93 | $19.85 | 104200 |
| 2023-06-12 | 19.90 | $19.90 | 106506 |
| 2023-06-09 | 19.85 | $20.04 | 68712 |
| 2023-06-08 | 19.74 | $20.42 | 57900 |
| 2023-06-07 | 19.49 | $20.24 | 110641 |
| 2023-06-06 | 19.24 | $20.00 | 132700 |
| 2023-06-05 | 19.02 | $19.73 | 78571 |
| 2023-06-02 | 18.83 | $19.47 | 99902 |
| 2023-06-01 | 18.70 | $18.75 | 102440 |
| 2023-05-31 | 18.77 | $18.68 | 104729 |
| 2023-05-30 | 18.88 | $18.78 | 386937 |
| 2023-05-26 | 18.99 | $18.82 | 134147 |
| 2023-05-25 | 19.12 | $19.05 | 67300 |
| 2023-05-24 | 19.21 | $19.45 | 83000 |
| 2023-05-23 | 19.20 | $19.74 | 74800 |
| 2023-05-22 | 19.11 | $19.60 | 223500 |
| 2023-05-19 | 19.04 | $19.48 | 64300 |
| 2023-05-18 | 19.01 | $19.33 | 125316 |
| 2023-05-17 | 19.02 | $19.26 | 102926 |
| 2023-05-16 | 19.07 | $19.22 | 75523 |
| 2023-05-15 | 19.15 | $19.43 | 64800 |
| 2023-05-12 | 19.19 | $19.24 | 81300 |
| 2023-05-11 | 19.31 | $19.01 | 122400 |
| 2023-05-10 | 19.53 | $19.45 | 115530 |
| 2023-05-09 | 19.68 | $19.46 | 178775 |
| 2023-05-08 | 19.86 | $19.63 | 156728 |
| 2023-05-05 | 20.03 | $20.02 | 234300 |
| 2023-05-04 | 20.13 | $19.52 | 218411 |
| 2023-05-03 | 20.40 | $19.54 | 319000 |
| 2023-05-02 | 20.74 | $20.30 | 159308 |
| 2023-05-01 | 20.91 | $20.81 | 114100 |
| 2023-04-28 | 20.96 | $20.90 | 77100 |
| 2023-04-27 | 20.99 | $20.88 | 97661 |
| 2023-04-26 | 21.03 | $20.62 | 104912 |
| 2023-04-25 | 21.17 | $20.86 | 149615 |
| 2023-04-24 | 21.26 | $21.10 | 117941 |
| 2023-04-21 | 21.28 | $20.69 | 115369 |
| 2023-04-20 | 21.45 | $21.14 | 142800 |
| 2023-04-19 | 21.50 | $21.39 | 203140 |
| 2023-04-18 | 21.48 | $21.37 | 126710 |
| 2023-04-17 | 21.45 | $21.47 | 93838 |
| 2023-04-14 | 21.39 | $21.47 | 81100 |
| 2023-04-13 | 21.31 | $21.33 | 44435 |
| 2023-04-12 | 21.25 | $21.30 | 193823 |
| 2023-04-11 | 21.18 | $21.38 | 111200 |
| 2023-04-10 | 21.07 | $21.02 | 130280 |
| 2023-04-06 | 21.05 | $21.03 | 70776 |
| 2023-04-05 | 21.02 | $21.20 | 240235 |
| 2023-04-04 | 20.93 | $21.20 | 91200 |
| 2023-04-03 | 20.81 | $21.44 | 645900 |
| 2023-03-31 | 20.59 | $21.13 | 88478 |
| 2023-03-30 | 20.42 | $21.00 | 205300 |
| 2023-03-29 | 20.25 | $20.93 | 101400 |
| 2023-03-28 | 20.07 | $20.62 | 94408 |
| 2023-03-27 | 19.96 | $20.43 | 93621 |
| 2023-03-24 | 19.89 | $20.02 | 65500 |
| 2023-03-23 | 19.93 | $19.93 | 181300 |
| 2023-03-22 | 20.02 | $20.22 | 184970 |
| 2023-03-21 | 20.05 | $20.54 | 139800 |
| 2023-03-20 | 19.98 | $19.75 | 168426 |
| 2023-03-17 | 20.15 | $19.73 | 347914 |
| 2023-03-16 | 20.37 | $20.07 | 207271 |
| 2023-03-15 | 20.54 | $19.84 | 355440 |
| 2023-03-14 | 20.82 | $20.38 | 153400 |
| 2023-03-13 | 20.99 | $20.10 | 209900 |
| 2023-03-10 | 21.29 | $20.40 | 359717 |
| 2023-03-09 | 21.56 | $21.25 | 228424 |
| 2023-03-08 | 21.61 | $21.58 | 248018 |
| 2023-03-07 | 21.56 | $21.74 | 132700 |
| 2023-03-06 | 21.44 | $21.91 | 212700 |
| 2023-03-03 | 21.25 | $21.80 | 122351 |
| 2023-03-02 | 21.04 | $21.55 | 387100 |
| 2023-03-01 | 20.86 | $21.13 | 425435 |
| 2023-02-28 | 20.78 | $20.93 | 387600 |
| 2023-02-27 | 20.74 | $20.98 | 269736 |
| 2023-02-24 | 20.67 | $20.56 | 254829 |
| 2023-02-23 | 20.72 | $20.80 | 131100 |
| 2023-02-22 | 20.71 | $20.32 | 240300 |
| 2023-02-21 | 20.85 | $20.29 | 222200 |
| 2023-02-17 | 21.02 | $20.53 | 228915 |
| 2023-02-16 | 21.15 | $21.03 | 483018 |
| 2023-02-15 | 21.15 | $21.14 | 235609 |
| 2023-02-14 | 21.11 | $21.01 | 225600 |
| 2023-02-13 | 21.10 | $21.01 | 497439 |
| 2023-02-10 | 21.08 | $20.89 | 322229 |
| 2023-02-09 | 21.08 | $20.58 | 227100 |
| 2023-02-08 | 21.19 | $21.30 | 291513 |
| 2023-02-07 | 21.08 | $21.30 | 68100 |
| 2023-02-06 | 20.94 | $20.99 | 107300 |
| 2023-02-03 | 20.86 | $20.95 | 193800 |
| 2023-02-02 | 20.77 | $20.97 | 110200 |
| 2023-02-01 | 20.65 | $20.79 | 164261 |
| 2023-01-31 | 20.56 | $20.70 | 215918 |
| 2023-01-30 | 20.47 | $20.43 | 118930 |
| 2023-01-27 | 20.44 | $20.32 | 126217 |
| 2023-01-26 | 20.44 | $20.17 | 106203 |
| 2023-01-25 | 20.48 | $20.06 | 123643 |
| 2023-01-24 | 20.56 | $20.09 | 79700 |
| 2023-01-23 | 20.64 | $20.21 | 186300 |
| 2023-01-20 | 20.70 | $20.27 | 192823 |
| 2023-01-19 | 20.74 | $20.67 | 254263 |
| 2023-01-18 | 20.65 | $20.48 | 269800 |
| 2023-01-17 | 20.59 | $20.53 | 332400 |
| 2023-01-13 | 20.50 | $20.91 | 102660 |
| 2023-01-12 | 20.26 | $20.86 | 489457 |
| 2023-01-11 | 19.97 | $20.65 | 317036 |
| 2023-01-10 | 19.69 | $19.92 | 132800 |
| 2023-01-09 | 19.57 | $19.82 | 147200 |
| 2023-01-06 | 19.44 | $19.50 | 119033 |
| 2023-01-05 | 19.39 | $19.24 | 104135 |
| 2023-01-04 | 19.41 | $19.07 | 113719 |
| 2023-01-03 | 19.48 | $19.13 | 129701 |
| 2022-12-30 | 19.55 | $19.53 | 105358 |
| 2022-12-29 | 19.50 | $19.70 | 103103 |
| 2022-12-28 | 19.38 | $19.31 | 244153 |
| 2022-12-27 | 19.35 | $19.44 | 96500 |
| 2022-12-23 | 19.27 | $19.33 | 91400 |
| 2022-12-22 | 19.20 | $18.90 | 181143 |
| 2022-12-21 | 19.26 | $19.31 | 201141 |
| 2022-12-20 | 19.18 | $18.88 | 159600 |
| 2022-12-19 | 19.23 | $18.91 | 175400 |
| 2022-12-16 | 19.27 | $18.73 | 2.1M |
| 2022-12-15 | 19.37 | $19.67 | 367723 |
| 2022-12-14 | 19.19 | $19.72 | 365325 |
| 2022-12-13 | 18.95 | $19.68 | 458378 |
| 2022-12-12 | 18.66 | $19.49 | 356900 |
| 2022-12-09 | 18.38 | $18.74 | 334700 |
| 2022-12-08 | 18.26 | $18.09 | 33111 |
| 2022-12-07 | 18.33 | $18.08 | 125200 |
| 2022-12-06 | 18.41 | $18.10 | 154300 |
| 2022-12-05 | 18.50 | $18.37 | 203044 |
| 2022-12-02 | 18.53 | $18.69 | 98100 |
| 2022-12-01 | 18.46 | $18.38 | 60402 |
| 2022-11-30 | 18.47 | $18.37 | 154510 |
| 2022-11-29 | 18.49 | $18.62 | 73801 |
| 2022-11-28 | 18.43 | $18.19 | 138300 |
| 2022-11-25 | 18.49 | $18.41 | 31814 |
| 2022-11-23 | 18.49 | $18.48 | 35808 |
| 2022-11-22 | 18.47 | $18.54 | 68221 |
| 2022-11-21 | 18.42 | $18.25 | 101001 |
| 2022-11-18 | 18.45 | $18.36 | 56000 |
| 2022-11-17 | 18.45 | $18.44 | 52613 |
| 2022-11-16 | 18.43 | $18.61 | 68233 |
| 2022-11-15 | 18.34 | $18.39 | 50261 |
| 2022-11-14 | 18.30 | $18.23 | 68000 |
| 2022-11-11 | 18.30 | $18.21 | 76433 |
| 2022-11-10 | 18.31 | $18.38 | 124113 |
| 2022-11-09 | 18.26 | $18.05 | 148101 |
| 2022-11-08 | 18.31 | $18.62 | 127710 |
| 2022-11-07 | 18.18 | $18.32 | 129528 |
| 2022-11-04 | 18.11 | $18.27 | 146200 |
| 2022-11-03 | 18.05 | $17.99 | 163600 |
| 2022-11-02 | 18.06 | $17.78 | 135902 |
| 2022-11-01 | 18.14 | $18.11 | 144407 |
| 2022-10-31 | 18.13 | $18.09 | 180724 |
| 2022-10-28 | 18.13 | $17.97 | 71452 |
| 2022-10-27 | 18.15 | $17.97 | 117135 |
| 2022-10-26 | 18.19 | $17.80 | 189300 |
| 2022-10-25 | 18.28 | $17.94 | 145700 |
| 2022-10-24 | 18.34 | $18.20 | 191700 |
| 2022-10-21 | 18.33 | $17.95 | 206100 |
| 2022-10-20 | 18.39 | $18.55 | 283738 |
| 2022-10-19 | 18.28 | $18.71 | 188417 |
| 2022-10-18 | 18.08 | $18.61 | 186674 |
| 2022-10-17 | 17.87 | $18.23 | 189028 |
| 2022-10-14 | 17.74 | $17.73 | 137434 |
| 2022-10-13 | 17.73 | $17.95 | 156200 |
| 2022-10-12 | 17.65 | $17.37 | 125842 |
| 2022-10-11 | 17.74 | $17.46 | 136334 |
| 2022-10-10 | 17.81 | $17.84 | 79939 |
| 2022-10-07 | 17.79 | $18.20 | 87348 |
| 2022-10-06 | 17.64 | $18.37 | 148917 |
| 2022-10-05 | 17.40 | $18.03 | 176402 |
| 2022-10-04 | 17.23 | $18.07 | 251800 |
| 2022-10-03 | 17.01 | $17.70 | 114557 |
| 2022-09-30 | 16.85 | $17.40 | 122451 |
| 2022-09-29 | 16.77 | $17.12 | 79748 |
| 2022-09-28 | 16.77 | $17.36 | 103319 |
| 2022-09-27 | 16.70 | $16.19 | 87600 |
| 2022-09-26 | 16.98 | $16.24 | 243126 |
| 2022-09-23 | 17.33 | $16.69 | 276306 |
| 2022-09-22 | 17.61 | $17.00 | 391923 |
| 2022-09-21 | 17.86 | $17.48 | 205433 |
| 2022-09-20 | 18.01 | $17.78 | 68600 |
| 2022-09-19 | 18.10 | $18.21 | 75100 |
| 2022-09-16 | 18.07 | $17.78 | 110300 |
| 2022-09-15 | 18.17 | $18.04 | 55900 |
| 2022-09-14 | 18.22 | $18.41 | 41300 |
| 2022-09-13 | 18.15 | $18.04 | 66600 |
| 2022-09-12 | 18.19 | $18.49 | 59827 |
| 2022-09-09 | 18.09 | $18.25 | 59200 |
| 2022-09-08 | 18.05 | $17.90 | 33800 |
| 2022-09-07 | 18.11 | $18.03 | 54100 |
| 2022-09-06 | 18.14 | $17.88 | 43100 |
| 2022-09-02 | 18.23 | $17.98 | 40800 |
| 2022-09-01 | 18.30 | $17.59 | 93607 |
| 2022-08-31 | 18.50 | $18.06 | 60278 |
| 2022-08-30 | 18.60 | $17.89 | 192700 |
| 2022-08-29 | 18.77 | $18.55 | 80004 |
| 2022-08-26 | 18.76 | $18.62 | 52600 |
| 2022-08-25 | 18.72 | $18.77 | 73904 |
| 2022-08-24 | 18.62 | $18.64 | 50000 |
| 2022-08-23 | 18.53 | $18.71 | 56600 |
| 2022-08-22 | 18.39 | $18.25 | 110400 |
| 2022-08-19 | 18.36 | $18.40 | 56217 |
| 2022-08-18 | 18.28 | $18.51 | 57100 |
| 2022-08-17 | 18.14 | $18.19 | 56100 |
| 2022-08-16 | 18.06 | $18.25 | 121400 |
| 2022-08-15 | 17.94 | $17.93 | 87009 |
| 2022-08-12 | 17.90 | $17.81 | 53100 |
| 2022-08-11 | 17.88 | $17.69 | 114700 |
| 2022-08-10 | 17.89 | $17.71 | 92612 |
| 2022-08-09 | 17.89 | $18.00 | 133496 |
| 2022-08-08 | 17.80 | $17.94 | 103033 |
| 2022-08-05 | 17.70 | $17.72 | 183948 |
| 2022-08-04 | 17.65 | $17.70 | 186827 |
| 2022-08-03 | 17.59 | $17.51 | 68828 |
| 2022-08-02 | 17.57 | $17.69 | 93700 |
| 2022-08-01 | 17.50 | $17.59 | 91600 |
| 2022-07-29 | 17.43 | $17.72 | 119636 |
| 2022-07-28 | 17.31 | $17.43 | 74370 |
| 2022-07-27 | 17.25 | $17.45 | 130816 |
| 2022-07-26 | 17.18 | $17.03 | 143565 |
| 2022-07-25 | 17.22 | $16.85 | 116211 |
| 2022-07-22 | 17.32 | $16.54 | 176800 |
| 2022-07-21 | 17.55 | $17.55 | 238983 |
| 2022-07-20 | 17.50 | $17.40 | 393400 |
| 2022-07-19 | 17.49 | $17.71 | 241300 |
| 2022-07-18 | 17.37 | $17.75 | 155837 |
| 2022-07-15 | 17.22 | $17.53 | 138451 |
| 2022-07-14 | 17.10 | $17.27 | 69887 |
| 2022-07-13 | 17.03 | $17.31 | 110240 |
| 2022-07-12 | 16.95 | $17.16 | 74110 |
| 2022-07-11 | 16.89 | $17.14 | 121200 |
| 2022-07-08 | 16.83 | $17.36 | 45431 |
| 2022-07-07 | 16.69 | $17.39 | 144139 |
| 2022-07-06 | 16.51 | $16.84 | 97200 |
| 2022-07-05 | 16.47 | $16.70 | 152344 |
| 2022-07-01 | 16.48 | $17.25 | 121619 |
| 2022-06-30 | 16.32 | $16.72 | 140500 |
| 2022-06-29 | 16.30 | $16.81 | 300600 |
| 2022-06-28 | 16.25 | $17.27 | 247642 |
| 2022-06-27 | 16.06 | $17.03 | 307701 |
| 2022-06-24 | 15.92 | $16.37 | 223500 |
| 2022-06-23 | 15.97 | $15.54 | 237960 |
| 2022-06-22 | 16.30 | $16.13 | 155740 |
| 2022-06-21 | 16.53 | $16.12 | 250744 |
| 2022-06-17 | 16.83 | $14.97 | 420128 |
| 2022-06-16 | 17.56 | $15.28 | 540328 |
| 2022-06-15 | 18.36 | $16.65 | 965776 |
| 2022-06-14 | 18.90 | $17.33 | 166611 |
| 2022-06-13 | 19.34 | $17.91 | 372207 |
| 2022-06-10 | 19.68 | $19.75 | 142400 |
| 2022-06-09 | 19.50 | $19.80 | 112418 |
| 2022-06-08 | 19.26 | $19.79 | 146200 |
| 2022-06-07 | 18.97 | $19.70 | 187274 |
| 2022-06-06 | 18.63 | $18.89 | 54996 |
| 2022-06-03 | 18.46 | $18.66 | 144800 |
| 2022-06-02 | 18.33 | $18.82 | 56819 |
| 2022-06-01 | 18.12 | $18.71 | 100500 |
| 2022-05-31 | 17.89 | $18.36 | 112216 |
| 2022-05-27 | 17.72 | $18.19 | 132700 |
| 2022-05-26 | 17.57 | $17.91 | 102121 |
| 2022-05-25 | 17.47 | $17.85 | 107634 |
| 2022-05-24 | 17.38 | $17.78 | 68629 |
| 2022-05-23 | 17.29 | $17.59 | 67500 |
| 2022-05-20 | 17.25 | $17.41 | 46700 |
| 2022-05-19 | 17.26 | $17.39 | 81886 |
| 2022-05-18 | 17.28 | $17.55 | 102123 |
| 2022-05-17 | 17.26 | $17.99 | 64300 |
| 2022-05-16 | 17.10 | $17.76 | 114409 |
| 2022-05-13 | 16.98 | $17.60 | 78049 |
| 2022-05-12 | 16.90 | $17.19 | 182618 |
| 2022-05-11 | 16.94 | $17.19 | 123751 |
| 2022-05-10 | 17.00 | $16.73 | 168300 |
| 2022-05-09 | 17.22 | $16.90 | 303926 |
| 2022-05-06 | 17.44 | $17.63 | 186600 |
| 2022-05-05 | 17.49 | $17.53 | 180475 |
| 2022-05-04 | 17.59 | $18.03 | 179727 |
| 2022-05-03 | 17.56 | $16.99 | 122866 |
| 2022-05-02 | 17.86 | $17.18 | 339602 |
| 2022-04-29 | 18.17 | $17.72 | 91900 |
| 2022-04-28 | 18.37 | $18.03 | 75832 |
| 2022-04-27 | 18.53 | $17.70 | 148700 |
| 2022-04-26 | 18.82 | $17.25 | 371714 |
| 2022-04-25 | 19.32 | $18.05 | 278140 |
| 2022-04-22 | 19.67 | $18.70 | 520500 |
| 2022-04-21 | 19.88 | $19.73 | 467433 |
| 2022-04-20 | 19.81 | $19.86 | 186194 |
| 2022-04-19 | 19.66 | $19.57 | 305005 |
| 2022-04-18 | 19.57 | $19.98 | 457220 |
| 2022-04-14 | 19.31 | $19.55 | 129500 |
| 2022-04-13 | 19.13 | $19.31 | 144100 |
| 2022-04-12 | 18.97 | $19.17 | 209350 |
| 2022-04-11 | 18.82 | $18.84 | 94038 |
| 2022-04-08 | 18.73 | $19.10 | 150010 |
| 2022-04-07 | 18.53 | $18.90 | 133400 |
| 2022-04-06 | 18.35 | $18.55 | 99900 |
| 2022-04-05 | 18.23 | $18.30 | 141700 |
| 2022-04-04 | 18.17 | $18.89 | 247927 |
| 2022-04-01 | 17.90 | $18.19 | 155524 |
| 2022-03-31 | 17.79 | $17.61 | 159700 |
| 2022-03-30 | 17.84 | $17.74 | 155014 |
| 2022-03-29 | 17.85 | $17.72 | 381300 |
| 2022-03-28 | 17.88 | $17.75 | 496818 |
| 2022-03-25 | 17.89 | $18.18 | 451162 |
| 2022-03-24 | 17.77 | $17.62 | 96118 |
| 2022-03-23 | 17.80 | $17.57 | 107400 |
| 2022-03-22 | 17.85 | $17.83 | 84800 |
| 2022-03-21 | 17.82 | $17.88 | 129200 |
| 2022-03-18 | 17.77 | $17.66 | 144423 |
| 2022-03-17 | 17.77 | $17.65 | 138004 |
| 2022-03-16 | 17.78 | $17.50 | 96500 |
| 2022-03-15 | 17.82 | $17.28 | 225529 |
| 2022-03-14 | 17.95 | $17.33 | 339300 |
| 2022-03-11 | 18.07 | $17.84 | 126400 |
| 2022-03-10 | 18.06 | $17.75 | 593300 |
| 2022-03-09 | 18.07 | $18.00 | 169498 |
| 2022-03-08 | 17.99 | $17.98 | 256500 |
| 2022-03-07 | 17.89 | $17.88 | 191923 |
| 2022-03-04 | 17.79 | $17.95 | 252114 |
| 2022-03-03 | 17.65 | $17.75 | 110000 |
| 2022-03-02 | 17.53 | $17.78 | 310100 |
| 2022-03-01 | 17.36 | $17.52 | 339732 |
| 2022-02-28 | 17.24 | $17.53 | 552303 |
| 2022-02-25 | 17.08 | $17.35 | 482800 |
| 2022-02-24 | 16.94 | $16.76 | 468726 |
| 2022-02-23 | 16.96 | $17.11 | 176400 |
| 2022-02-22 | 16.86 | $17.04 | 223401 |
| 2022-02-18 | 16.77 | $17.26 | 246019 |
| 2022-02-17 | 16.57 | $16.98 | 120527 |
| 2022-02-16 | 16.43 | $16.90 | 158119 |
| 2022-02-15 | 16.28 | $16.53 | 98834 |
| 2022-02-14 | 16.21 | $16.20 | 139300 |
| 2022-02-11 | 16.23 | $16.47 | 121100 |
| 2022-02-10 | 16.17 | $16.31 | 100200 |
| 2022-02-09 | 16.15 | $16.62 | 78103 |
| 2022-02-08 | 16.03 | $16.39 | 89736 |
| 2022-02-07 | 15.96 | $16.42 | 166925 |
| 2022-02-04 | 15.87 | $16.34 | 246349 |
| 2022-02-03 | 15.79 | $16.11 | 180400 |
| 2022-02-02 | 15.76 | $15.71 | 140443 |
| 2022-02-01 | 15.87 | $15.62 | 159400 |
| 2022-01-31 | 16.02 | $15.75 | 140956 |
| 2022-01-28 | 16.18 | $15.85 | 67228 |
| 2022-01-27 | 16.34 | $15.83 | 134326 |
| 2022-01-26 | 16.54 | $15.91 | 131920 |
| 2022-01-25 | 16.76 | $16.10 | 180030 |
| 2022-01-24 | 16.96 | $15.74 | 468107 |
| 2022-01-21 | 17.33 | $16.10 | 364209 |
| 2022-01-20 | 17.65 | $16.80 | 469213 |
| 2022-01-19 | 17.81 | $17.27 | 364126 |
| 2022-01-18 | 17.85 | $17.59 | 419854 |
| 2022-01-14 | 17.78 | $17.53 | 312200 |
| 2022-01-13 | 17.71 | $17.36 | 322116 |
| 2022-01-12 | 17.66 | $17.49 | 206017 |
| 2022-01-11 | 17.55 | $17.43 | 239500 |
| 2022-01-10 | 17.43 | $17.27 | 182005 |
| 2022-01-07 | 17.31 | $17.32 | 199513 |
| 2022-01-06 | 17.15 | $17.01 | 153728 |
| 2022-01-05 | 17.04 | $16.80 | 190524 |
| 2022-01-04 | 16.95 | $17.03 | 139600 |
| 2022-01-03 | 16.77 | $16.99 | 427445 |
| 2021-12-31 | 16.55 | $17.45 | 585800 |
| 2021-12-30 | 16.12 | $16.97 | 417000 |
| 2021-12-29 | 15.76 | $16.52 | 292711 |
| 2021-12-28 | 15.44 | $16.11 | 252307 |
| 2021-12-27 | 15.19 | $15.81 | 179000 |
| 2021-12-23 | 14.98 | $15.50 | 142400 |
| 2021-12-22 | 14.82 | $14.98 | 97400 |
| 2021-12-21 | 14.79 | $14.92 | 110320 |
| 2021-12-20 | 14.78 | $14.79 | 225164 |
| 2021-12-17 | 14.81 | $14.67 | 138229 |
| 2021-12-16 | 14.89 | $14.88 | 229400 |
| 2021-12-15 | 14.93 | $15.07 | 212400 |
| 2021-12-14 | 14.91 | $14.81 | 94700 |
| 2021-12-13 | 14.97 | $14.90 | 357200 |
| 2021-12-10 | 15.03 | $15.38 | 65629 |
| 2021-12-09 | 14.95 | $15.46 | 106131 |
| 2021-12-08 | 14.82 | $15.29 | 125206 |
| 2021-12-07 | 14.73 | $15.09 | 151600 |
| 2021-12-06 | 14.69 | $14.85 | 355124 |
| 2021-12-03 | 14.73 | $14.96 | 166512 |
| 2021-12-02 | 14.74 | $15.05 | 237130 |
| 2021-12-01 | 14.73 | $14.58 | 165453 |
| 2021-11-30 | 14.88 | $14.69 | 438829 |
| 2021-11-29 | 15.04 | $15.01 | 242438 |
| 2021-11-26 | 15.13 | $15.38 | 138300 |
| 2021-11-24 | 15.13 | $15.59 | 95500 |
| 2021-11-23 | 15.07 | $15.54 | 149100 |
| 2021-11-22 | 15.02 | $15.24 | 163500 |
| 2021-11-19 | 15.07 | $15.09 | 262638 |
| 2021-11-18 | 15.17 | $15.31 | 296700 |
| 2021-11-17 | 15.25 | $15.11 | 558612 |
| 2021-11-16 | 15.40 | $15.11 | 336741 |
| 2021-11-15 | 15.60 | $15.45 | 1.1M |
| 2021-11-12 | 15.74 | $15.80 | 130009 |
| 2021-11-11 | 15.80 | $15.85 | 79916 |
| 2021-11-10 | 15.87 | $15.79 | 112300 |
| 2021-11-09 | 15.98 | $16.06 | 266832 |
| 2021-11-08 | 16.03 | $16.08 | 218000 |
| 2021-11-05 | 16.08 | $16.12 | 312803 |
| 2021-11-04 | 16.15 | $16.03 | 225101 |
| 2021-11-03 | 16.25 | $16.02 | 317600 |
| 2021-11-02 | 16.39 | $16.52 | 349032 |
| 2021-11-01 | 16.40 | $16.20 | 290006 |
| 2021-10-29 | 16.51 | $15.89 | 273504 |
| 2021-10-28 | 16.75 | $16.34 | 219412 |
| 2021-10-27 | 16.90 | $15.91 | 391800 |
| 2021-10-26 | 17.22 | $16.24 | 401313 |
| 2021-10-25 | 17.50 | $16.59 | 221032 |
| 2021-10-22 | 17.72 | $16.95 | 357400 |
| 2021-10-21 | 17.87 | $17.55 | 629301 |
| 2021-10-20 | 17.85 | $17.74 | 878788 |
| 2021-10-19 | 17.76 | $17.64 | 376125 |
| 2021-10-18 | 17.67 | $17.67 | 486421 |
| 2021-10-15 | 17.55 | $17.53 | 401908 |
| 2021-10-14 | 17.43 | $17.35 | 147200 |
| 2021-10-13 | 17.33 | $17.24 | 139001 |
| 2021-10-12 | 17.23 | $17.18 | 95138 |
| 2021-10-11 | 17.13 | $17.24 | 297406 |
| 2021-10-08 | 16.98 | $16.94 | 162514 |
| 2021-10-07 | 16.87 | $16.78 | 155002 |
| 2021-10-06 | 16.79 | $16.75 | 182916 |
| 2021-10-05 | 16.69 | $16.78 | 287948 |
| 2021-10-04 | 16.56 | $16.69 | 183219 |
| 2021-10-01 | 16.41 | $16.53 | 141138 |
| 2021-09-30 | 16.28 | $16.57 | 209122 |
| 2021-09-29 | 16.10 | $16.19 | 82406 |
| 2021-09-28 | 16.00 | $16.20 | 160548 |
| 2021-09-27 | 15.86 | $16.10 | 163607 |
| 2021-09-24 | 15.73 | $15.78 | 79322 |
| 2021-09-23 | 15.66 | $15.97 | 134717 |
| 2021-09-22 | 15.52 | $15.57 | 120600 |
| 2021-09-21 | 15.47 | $15.46 | 89130 |
| 2021-09-20 | 15.44 | $15.10 | 196500 |
| 2021-09-17 | 15.52 | $15.55 | 125720 |
| 2021-09-16 | 15.47 | $15.72 | 101031 |
| 2021-09-15 | 15.36 | $15.56 | 120330 |
| 2021-09-14 | 15.27 | $15.34 | 99000 |
| 2021-09-13 | 15.23 | $15.33 | 112700 |
| 2021-09-10 | 15.19 | $15.30 | 69844 |
| 2021-09-09 | 15.14 | $15.24 | 122100 |
| 2021-09-08 | 15.11 | $15.13 | 117400 |
| 2021-09-07 | 15.11 | $15.17 | 77740 |
| 2021-09-03 | 15.09 | $15.32 | 63306 |
| 2021-09-02 | 15.02 | $15.49 | 89800 |
| 2021-09-01 | 14.89 | $15.20 | 105800 |
| 2021-08-31 | 14.82 | $15.16 | 112400 |
| 2021-08-30 | 14.75 | $15.01 | 92523 |
| 2021-08-27 | 14.73 | $15.10 | 153601 |
| 2021-08-26 | 14.67 | $14.81 | 116000 |
| 2021-08-25 | 14.69 | $15.10 | 93000 |
| 2021-08-24 | 14.64 | $14.87 | 133900 |
| 2021-08-23 | 14.66 | $14.67 | 201000 |
| 2021-08-20 | 14.75 | $14.51 | 319800 |
| 2021-08-19 | 14.91 | $14.65 | 677817 |
| 2021-08-18 | 15.08 | $14.83 | 251413 |
| 2021-08-17 | 15.22 | $15.15 | 133845 |
| 2021-08-16 | 15.31 | $15.26 | 80882 |
| 2021-08-13 | 15.38 | $15.40 | 138036 |
| 2021-08-12 | 15.42 | $15.50 | 115200 |
| 2021-08-11 | 15.45 | $15.67 | 124011 |
| 2021-08-10 | 15.44 | $15.70 | 101800 |
| 2021-08-09 | 15.42 | $15.64 | 160206 |
| 2021-08-06 | 15.41 | $15.84 | 297016 |
| 2021-08-05 | 15.35 | $15.69 | 225138 |
| 2021-08-04 | 15.33 | $15.49 | 198435 |
| 2021-08-03 | 15.37 | $15.36 | 232000 |
| 2021-08-02 | 15.47 | $15.41 | 265508 |
| 2021-07-30 | 15.58 | $15.27 | 276649 |
| 2021-07-29 | 15.76 | $15.50 | 233444 |
| 2021-07-28 | 15.91 | $15.40 | 170600 |
| 2021-07-27 | 16.14 | $15.46 | 271800 |
| 2021-07-26 | 16.39 | $15.98 | 142806 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.36
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.80
Average
51.58
Maximum
76.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 49.36 | $26.72 | 24708 |
| 2026-07-22 | 50.17 | $26.87 | 140900 |
| 2026-07-21 | 50.70 | $26.97 | 123300 |
| 2026-07-20 | 49.64 | $26.76 | 201223 |
| 2026-07-17 | 46.14 | $26.09 | 191752 |
| 2026-07-16 | 50.20 | $26.91 | 74302 |
| 2026-07-15 | 48.57 | $26.60 | 233424 |
| 2026-07-14 | 51.13 | $27.10 | 205400 |
| 2026-07-13 | 50.08 | $26.89 | 295800 |
| 2026-07-10 | 48.01 | $26.48 | 54121 |
| 2026-07-09 | 48.11 | $26.50 | 114781 |
| 2026-07-08 | 50.51 | $27.02 | 359631 |
| 2026-07-07 | 45.76 | $26.06 | 122300 |
| 2026-07-06 | 42.77 | $25.51 | 164700 |
| 2026-07-02 | 46.53 | $26.36 | 168100 |
| 2026-07-01 | 45.13 | $26.10 | 193300 |
| 2026-06-30 | 46.42 | $26.39 | 67400 |
| 2026-06-29 | 44.55 | $26.03 | 86308 |
| 2026-06-26 | 45.86 | $26.34 | 108730 |
| 2026-06-25 | 46.07 | $26.39 | 174200 |
| 2026-06-24 | 37.59 | $24.81 | 367317 |
| 2026-06-23 | 43.56 | $26.26 | 153295 |
| 2026-06-22 | 39.12 | $25.56 | 331955 |
| 2026-06-18 | 35.69 | $25.06 | 1.7M |
| 2026-06-17 | 37.58 | $25.53 | 404614 |
| 2026-06-16 | 38.49 | $25.75 | 357026 |
| 2026-06-15 | 39.69 | $26.04 | 403100 |
| 2026-06-12 | 42.70 | $26.73 | 801900 |
| 2026-06-11 | 50.99 | $28.29 | 108700 |
| 2026-06-10 | 47.38 | $27.71 | 98600 |
| 2026-06-09 | 47.06 | $27.66 | 133057 |
| 2026-06-08 | 48.06 | $27.84 | 60119 |
| 2026-06-05 | 48.12 | $27.85 | 111200 |
| 2026-06-04 | 52.41 | $28.62 | 110032 |
| 2026-06-03 | 48.31 | $27.90 | 142600 |
| 2026-06-02 | 51.72 | $28.48 | 183300 |
| 2026-06-01 | 47.93 | $27.85 | 278400 |
| 2026-05-29 | 45.88 | $27.53 | 262600 |
| 2026-05-28 | 53.30 | $28.72 | 203294 |
| 2026-05-27 | 55.22 | $28.99 | 265238 |
| 2026-05-26 | 55.93 | $29.09 | 249557 |
| 2026-05-22 | 55.93 | $29.09 | 208825 |
| 2026-05-21 | 58.37 | $29.45 | 132700 |
| 2026-05-20 | 59.82 | $29.66 | 169633 |
| 2026-05-19 | 64.44 | $30.30 | 161339 |
| 2026-05-18 | 63.99 | $30.19 | 203411 |
| 2026-05-15 | 61.79 | $29.67 | 224218 |
| 2026-05-14 | 61.10 | $29.51 | 255132 |
| 2026-05-13 | 57.44 | $28.71 | 135551 |
| 2026-05-12 | 60.91 | $29.22 | 253062 |
| 2026-05-11 | 51.04 | $27.43 | 220107 |
| 2026-05-08 | 56.41 | $28.14 | 492000 |
| 2026-05-07 | 52.89 | $27.61 | 222300 |
| 2026-05-06 | 48.34 | $27.00 | 171200 |
| 2026-05-05 | 51.03 | $27.35 | 107393 |
| 2026-05-04 | 47.88 | $26.95 | 191312 |
| 2026-05-01 | 54.54 | $27.75 | 134316 |
| 2026-04-30 | 52.33 | $27.47 | 214419 |
| 2026-04-29 | 50.03 | $27.19 | 114900 |
| 2026-04-28 | 49.95 | $27.18 | 157805 |
| 2026-04-27 | 46.62 | $26.78 | 108600 |
| 2026-04-24 | 52.79 | $27.52 | 179300 |
| 2026-04-23 | 52.06 | $27.43 | 124506 |
| 2026-04-22 | 47.11 | $26.86 | 190820 |
| 2026-04-21 | 43.10 | $26.45 | 137614 |
| 2026-04-20 | 41.03 | $26.25 | 314236 |
| 2026-04-17 | 43.12 | $26.53 | 161314 |
| 2026-04-16 | 44.58 | $26.72 | 219200 |
| 2026-04-15 | 45.51 | $26.84 | 75629 |
| 2026-04-14 | 46.74 | $27.00 | 257927 |
| 2026-04-13 | 51.09 | $27.53 | 159200 |
| 2026-04-10 | 51.43 | $27.57 | 48500 |
| 2026-04-09 | 52.43 | $27.69 | 232209 |
| 2026-04-08 | 57.39 | $28.25 | 148500 |
| 2026-04-07 | 53.10 | $27.68 | 128529 |
| 2026-04-06 | 51.30 | $27.46 | 114807 |
| 2026-04-02 | 52.70 | $27.62 | 76823 |
| 2026-04-01 | 53.13 | $27.67 | 188100 |
| 2026-03-31 | 48.77 | $27.12 | 170944 |
| 2026-03-30 | 50.14 | $27.29 | 154066 |
| 2026-03-27 | 58.17 | $28.17 | 235506 |
| 2026-03-26 | 61.25 | $28.46 | 330863 |
| 2026-03-25 | 59.64 | $28.23 | 99938 |
| 2026-03-24 | 61.97 | $28.45 | 112440 |
| 2026-03-23 | 58.54 | $27.96 | 330962 |
| 2026-03-20 | 66.72 | $28.66 | 1.3M |
| 2026-03-19 | 65.87 | $28.53 | 251400 |
| 2026-03-18 | 64.01 | $28.25 | 161846 |
| 2026-03-17 | 65.97 | $28.41 | 185500 |
| 2026-03-16 | 63.17 | $27.99 | 163100 |
| 2026-03-13 | 60.52 | $27.63 | 243600 |
| 2026-03-12 | 57.46 | $27.25 | 216826 |
| 2026-03-11 | 59.77 | $27.45 | 140800 |
| 2026-03-10 | 60.71 | $27.53 | 447900 |
| 2026-03-09 | 60.34 | $27.48 | 288600 |
| 2026-03-06 | 64.09 | $27.81 | 219000 |
| 2026-03-05 | 63.70 | $27.75 | 155447 |
| 2026-03-04 | 63.45 | $27.71 | 145467 |
| 2026-03-03 | 61.69 | $27.43 | 245624 |
| 2026-03-02 | 65.10 | $27.75 | 175782 |
| 2026-02-27 | 62.45 | $27.32 | 186800 |
| 2026-02-26 | 65.53 | $27.60 | 134087 |
| 2026-02-25 | 65.35 | $27.57 | 284932 |
| 2026-02-24 | 61.48 | $26.94 | 147023 |
| 2026-02-23 | 61.48 | $26.94 | 185419 |
| 2026-02-20 | 60.40 | $26.77 | 206800 |
| 2026-02-19 | 61.65 | $26.90 | 208100 |
| 2026-02-18 | 59.56 | $26.56 | 166577 |
| 2026-02-17 | 55.28 | $25.93 | 264100 |
| 2026-02-13 | 61.91 | $26.60 | 123006 |
| 2026-02-12 | 60.70 | $26.42 | 198900 |
| 2026-02-11 | 67.57 | $27.03 | 142200 |
| 2026-02-10 | 64.78 | $26.58 | 229500 |
| 2026-02-09 | 66.47 | $26.72 | 442284 |
| 2026-02-06 | 64.12 | $26.35 | 203000 |
| 2026-02-05 | 62.78 | $26.15 | 264815 |
| 2026-02-04 | 60.38 | $25.81 | 130400 |
| 2026-02-03 | 58.29 | $25.53 | 103318 |
| 2026-02-02 | 56.57 | $25.31 | 229737 |
| 2026-01-30 | 62.70 | $25.86 | 172400 |
| 2026-01-29 | 62.27 | $25.80 | 335641 |
| 2026-01-28 | 58.05 | $25.24 | 179100 |
| 2026-01-27 | 57.73 | $25.20 | 366346 |
| 2026-01-26 | 55.47 | $24.92 | 266236 |
| 2026-01-23 | 57.89 | $25.15 | 271000 |
| 2026-01-22 | 58.20 | $25.18 | 193958 |
| 2026-01-21 | 57.84 | $25.13 | 151927 |
| 2026-01-20 | 56.70 | $24.97 | 319046 |
| 2026-01-16 | 63.44 | $25.63 | 166201 |
| 2026-01-15 | 64.54 | $25.73 | 271949 |
| 2026-01-14 | 62.10 | $25.34 | 208541 |
| 2026-01-13 | 63.59 | $25.48 | 172425 |
| 2026-01-12 | 61.32 | $25.12 | 160900 |
| 2026-01-09 | 60.80 | $25.04 | 273700 |
| 2026-01-08 | 58.42 | $24.68 | 161442 |
| 2026-01-07 | 52.93 | $23.95 | 250169 |
| 2026-01-06 | 51.68 | $23.80 | 424374 |
| 2026-01-05 | 53.66 | $24.02 | 182543 |
| 2026-01-02 | 51.83 | $23.79 | 222800 |
| 2025-12-31 | 44.69 | $23.00 | 420875 |
| 2025-12-30 | 45.50 | $23.10 | 222627 |
| 2025-12-29 | 41.78 | $22.73 | 296340 |
| 2025-12-26 | 43.06 | $22.90 | 263917 |
| 2025-12-24 | 44.67 | $23.11 | 197600 |
| 2025-12-23 | 44.01 | $23.04 | 401100 |
| 2025-12-22 | 42.99 | $22.93 | 391387 |
| 2025-12-19 | 40.37 | $22.65 | 758900 |
| 2025-12-18 | 47.05 | $23.56 | 158500 |
| 2025-12-17 | 47.96 | $23.67 | 161301 |
| 2025-12-16 | 46.53 | $23.51 | 283800 |
| 2025-12-15 | 49.61 | $23.89 | 310004 |
| 2025-12-12 | 52.84 | $24.26 | 184846 |
| 2025-12-11 | 56.03 | $24.60 | 184600 |
| 2025-12-10 | 52.33 | $24.14 | 189930 |
| 2025-12-09 | 52.88 | $24.20 | 104940 |
| 2025-12-08 | 52.97 | $24.21 | 137481 |
| 2025-12-05 | 53.48 | $24.27 | 284293 |
| 2025-12-04 | 55.24 | $24.48 | 243906 |
| 2025-12-03 | 58.01 | $24.80 | 279434 |
| 2025-12-02 | 56.86 | $24.62 | 192200 |
| 2025-12-01 | 62.79 | $25.27 | 453736 |
| 2025-11-28 | 62.67 | $25.25 | 177500 |
| 2025-11-26 | 62.24 | $25.17 | 412100 |
| 2025-11-25 | 58.66 | $24.55 | 169110 |
| 2025-11-24 | 53.37 | $23.77 | 164917 |
| 2025-11-21 | 52.41 | $23.64 | 228400 |
| 2025-11-20 | 52.81 | $23.69 | 221800 |
| 2025-11-19 | 52.33 | $23.62 | 135500 |
| 2025-11-18 | 51.04 | $23.43 | 124225 |
| 2025-11-17 | 50.50 | $23.35 | 134839 |
| 2025-11-14 | 53.86 | $23.83 | 133800 |
| 2025-11-13 | 51.83 | $23.51 | 299046 |
| 2025-11-12 | 49.32 | $23.13 | 497615 |
| 2025-11-11 | 55.63 | $24.00 | 202348 |
| 2025-11-10 | 51.94 | $23.45 | 431040 |
| 2025-11-07 | 54.28 | $23.75 | 277211 |
| 2025-11-06 | 57.39 | $24.13 | 369340 |
| 2025-11-05 | 52.71 | $23.44 | 421700 |
| 2025-11-04 | 39.42 | $21.99 | 273201 |
| 2025-11-03 | 41.56 | $22.27 | 922800 |
| 2025-10-31 | 39.33 | $22.07 | 128800 |
| 2025-10-30 | 39.83 | $22.14 | 247200 |
| 2025-10-29 | 38.98 | $22.06 | 215400 |
| 2025-10-28 | 40.27 | $22.25 | 339804 |
| 2025-10-27 | 41.37 | $22.41 | 199103 |
| 2025-10-24 | 45.97 | $23.03 | 337000 |
| 2025-10-23 | 42.54 | $22.68 | 500200 |
| 2025-10-22 | 48.76 | $23.42 | 151700 |
| 2025-10-21 | 48.08 | $23.35 | 94322 |
| 2025-10-20 | 48.60 | $23.41 | 193041 |
| 2025-10-17 | 45.48 | $23.08 | 132226 |
| 2025-10-16 | 41.05 | $22.65 | 209000 |
| 2025-10-15 | 43.80 | $23.00 | 158214 |
| 2025-10-14 | 42.12 | $22.84 | 284354 |
| 2025-10-13 | 42.01 | $22.83 | 205400 |
| 2025-10-10 | 38.58 | $22.50 | 230970 |
| 2025-10-09 | 45.39 | $23.38 | 115000 |
| 2025-10-08 | 48.94 | $23.76 | 100100 |
| 2025-10-07 | 49.52 | $23.82 | 175400 |
| 2025-10-06 | 45.42 | $23.42 | 143046 |
| 2025-10-03 | 44.56 | $23.34 | 93100 |
| 2025-10-02 | 46.65 | $23.58 | 87515 |
| 2025-10-01 | 49.19 | $23.86 | 94379 |
| 2025-09-30 | 50.50 | $24.00 | 169439 |
| 2025-09-29 | 51.82 | $24.14 | 103144 |
| 2025-09-26 | 52.56 | $24.22 | 115800 |
| 2025-09-25 | 50.80 | $24.01 | 115837 |
| 2025-09-24 | 48.75 | $23.77 | 155821 |
| 2025-09-23 | 44.12 | $23.27 | 212100 |
| 2025-09-22 | 39.11 | $22.79 | 259446 |
| 2025-09-19 | 44.21 | $23.44 | 1.6M |
| 2025-09-18 | 53.00 | $24.31 | 358029 |
| 2025-09-17 | 54.54 | $24.44 | 360700 |
| 2025-09-16 | 52.84 | $24.27 | 273825 |
| 2025-09-15 | 50.01 | $24.00 | 503219 |
| 2025-09-12 | 51.42 | $24.13 | 600008 |
| 2025-09-11 | 48.00 | $23.81 | 263805 |
| 2025-09-10 | 39.52 | $23.14 | 293400 |
| 2025-09-09 | 40.55 | $23.25 | 199036 |
| 2025-09-08 | 38.76 | $23.12 | 237600 |
| 2025-09-05 | 41.90 | $23.46 | 152739 |
| 2025-09-04 | 45.28 | $23.79 | 196935 |
| 2025-09-03 | 44.51 | $23.73 | 158500 |
| 2025-09-02 | 46.06 | $23.88 | 125500 |
| 2025-08-29 | 47.96 | $24.06 | 274900 |
| 2025-08-28 | 48.92 | $24.15 | 80410 |
| 2025-08-27 | 47.70 | $24.04 | 104000 |
| 2025-08-26 | 46.83 | $23.96 | 117130 |
| 2025-08-25 | 47.78 | $24.06 | 91100 |
| 2025-08-22 | 51.12 | $24.40 | 116500 |
| 2025-08-21 | 49.84 | $24.27 | 97587 |
| 2025-08-20 | 49.46 | $24.23 | 76219 |
| 2025-08-19 | 49.55 | $24.24 | 61515 |
| 2025-08-18 | 49.81 | $24.27 | 126921 |
| 2025-08-15 | 49.39 | $24.22 | 62200 |
| 2025-08-14 | 50.26 | $24.33 | 96900 |
| 2025-08-13 | 52.27 | $24.58 | 132347 |
| 2025-08-12 | 50.62 | $24.36 | 197749 |
| 2025-08-11 | 45.15 | $23.69 | 178182 |
| 2025-08-08 | 50.38 | $24.35 | 297600 |
| 2025-08-07 | 42.08 | $23.49 | 233300 |
| 2025-08-06 | 44.99 | $23.84 | 153100 |
| 2025-08-05 | 39.80 | $23.38 | 128300 |
| 2025-08-04 | 39.80 | $23.38 | 232300 |
| 2025-08-01 | 37.48 | $23.18 | 194406 |
| 2025-07-31 | 42.71 | $23.85 | 117500 |
| 2025-07-30 | 44.65 | $24.07 | 123832 |
| 2025-07-29 | 45.55 | $24.17 | 163206 |
| 2025-07-28 | 43.39 | $23.97 | 192380 |
| 2025-07-25 | 48.80 | $24.56 | 393156 |
| 2025-07-24 | 51.60 | $24.83 | 133066 |
| 2025-07-23 | 48.81 | $24.56 | 102985 |
| 2025-07-22 | 44.42 | $24.17 | 94325 |
| 2025-07-21 | 42.25 | $23.99 | 136922 |
| 2025-07-18 | 44.54 | $24.24 | 123242 |
| 2025-07-17 | 43.61 | $24.16 | 89914 |
| 2025-07-16 | 43.16 | $24.12 | 113638 |
| 2025-07-15 | 45.78 | $24.42 | 131500 |
| 2025-07-14 | 48.59 | $24.72 | 512939 |
| 2025-07-11 | 48.29 | $24.69 | 97136 |
| 2025-07-10 | 47.31 | $24.59 | 133300 |
| 2025-07-09 | 47.74 | $24.64 | 54400 |
| 2025-07-08 | 48.92 | $24.78 | 137246 |
| 2025-07-07 | 46.41 | $24.50 | 138616 |
| 2025-07-03 | 50.18 | $24.95 | 61400 |
| 2025-07-02 | 50.01 | $24.93 | 136000 |
| 2025-07-01 | 45.46 | $24.42 | 165100 |
| 2025-06-30 | 44.42 | $24.31 | 153800 |
| 2025-06-27 | 45.08 | $24.40 | 185746 |
| 2025-06-26 | 45.66 | $24.48 | 194200 |
| 2025-06-25 | 41.76 | $24.04 | 244739 |
| 2025-06-24 | 45.58 | $24.58 | 149344 |
| 2025-06-23 | 46.10 | $24.65 | 208896 |
| 2025-06-20 | 48.03 | $24.91 | 1.6M |
| 2025-06-18 | 51.00 | $25.29 | 483716 |
| 2025-06-17 | 49.27 | $25.07 | 351500 |
| 2025-06-16 | 48.33 | $24.95 | 324053 |
| 2025-06-13 | 50.41 | $25.23 | 245790 |
| 2025-06-12 | 50.70 | $25.27 | 174200 |
| 2025-06-11 | 50.29 | $25.21 | 382428 |
| 2025-06-10 | 51.10 | $25.33 | 129500 |
| 2025-06-09 | 53.44 | $25.67 | 202826 |
| 2025-06-06 | 55.58 | $25.97 | 146700 |
| 2025-06-05 | 53.95 | $25.69 | 164643 |
| 2025-06-04 | 55.75 | $25.95 | 245700 |
| 2025-06-03 | 58.31 | $26.31 | 311900 |
| 2025-06-02 | 52.09 | $25.24 | 742600 |
| 2025-05-30 | 51.84 | $25.20 | 1.4M |
| 2025-05-29 | 53.25 | $25.41 | 209417 |
| 2025-05-28 | 55.66 | $25.76 | 154700 |
| 2025-05-27 | 55.60 | $25.75 | 154300 |
| 2025-05-23 | 51.41 | $25.01 | 194100 |
| 2025-05-22 | 49.51 | $24.70 | 160700 |
| 2025-05-21 | 49.27 | $24.66 | 173549 |
| 2025-05-20 | 50.48 | $24.87 | 178200 |
| 2025-05-19 | 46.75 | $24.24 | 181828 |
| 2025-05-16 | 45.63 | $24.06 | 158600 |
| 2025-05-15 | 46.35 | $24.20 | 142300 |
| 2025-05-14 | 47.77 | $24.48 | 89000 |
| 2025-05-13 | 48.38 | $24.60 | 164500 |
| 2025-05-12 | 45.54 | $24.08 | 207300 |
| 2025-05-09 | 46.05 | $24.19 | 484803 |
| 2025-05-08 | 42.50 | $23.55 | 610540 |
| 2025-05-07 | 39.91 | $23.11 | 225702 |
| 2025-05-06 | 40.11 | $23.16 | 257500 |
| 2025-05-05 | 44.84 | $24.30 | 124430 |
| 2025-05-02 | 47.95 | $24.96 | 63000 |
| 2025-05-01 | 44.98 | $24.42 | 113602 |
| 2025-04-30 | 44.87 | $24.40 | 82200 |
| 2025-04-29 | 47.60 | $25.00 | 117500 |
| 2025-04-28 | 48.30 | $25.15 | 105424 |
| 2025-04-25 | 48.79 | $25.26 | 170902 |
| 2025-04-24 | 50.22 | $25.58 | 104603 |
| 2025-04-23 | 48.05 | $25.10 | 125503 |
| 2025-04-22 | 48.77 | $25.27 | 183536 |
| 2025-04-21 | 46.31 | $24.72 | 186532 |
| 2025-04-17 | 48.31 | $25.22 | 154200 |
| 2025-04-16 | 46.97 | $24.91 | 87947 |
| 2025-04-15 | 47.04 | $24.93 | 196612 |
| 2025-04-14 | 44.90 | $24.42 | 155000 |
| 2025-04-11 | 41.84 | $23.72 | 166200 |
| 2025-04-10 | 38.20 | $22.94 | 300400 |
| 2025-04-09 | 42.01 | $24.13 | 696323 |
| 2025-04-08 | 30.97 | $22.12 | 434100 |
| 2025-04-07 | 34.27 | $23.19 | 449253 |
| 2025-04-04 | 35.65 | $23.60 | 575370 |
| 2025-04-03 | 45.09 | $25.84 | 313245 |
| 2025-04-02 | 56.92 | $27.69 | 82700 |
| 2025-04-01 | 53.81 | $27.19 | 97300 |
| 2025-03-31 | 52.44 | $26.98 | 105543 |
| 2025-03-28 | 52.58 | $27.00 | 84423 |
| 2025-03-27 | 52.78 | $27.03 | 139900 |
| 2025-03-26 | 52.02 | $26.90 | 180115 |
| 2025-03-25 | 57.73 | $27.74 | 80349 |
| 2025-03-24 | 57.14 | $27.63 | 96601 |
| 2025-03-21 | 54.42 | $27.13 | 1.9M |
| 2025-03-20 | 56.68 | $27.46 | 190049 |
| 2025-03-19 | 57.85 | $27.63 | 233500 |
| 2025-03-18 | 55.21 | $27.12 | 182900 |
| 2025-03-17 | 53.91 | $26.88 | 315700 |
| 2025-03-14 | 51.18 | $26.39 | 562468 |
| 2025-03-13 | 45.19 | $25.44 | 295334 |
| 2025-03-12 | 44.30 | $25.31 | 226605 |
| 2025-03-11 | 44.03 | $25.27 | 279606 |
| 2025-03-10 | 42.94 | $25.10 | 231500 |
| 2025-03-07 | 44.40 | $25.40 | 310948 |
| 2025-03-06 | 41.37 | $24.92 | 349200 |
| 2025-03-05 | 43.43 | $25.36 | 549402 |
| 2025-03-04 | 45.02 | $25.69 | 384146 |
| 2025-03-03 | 49.08 | $26.47 | 485600 |
| 2025-02-28 | 52.22 | $27.02 | 590900 |
| 2025-02-27 | 52.69 | $27.10 | 601915 |
| 2025-02-26 | 54.91 | $27.48 | 457900 |
| 2025-02-25 | 54.14 | $27.32 | 373643 |
| 2025-02-24 | 56.55 | $27.74 | 439700 |
| 2025-02-21 | 57.77 | $27.95 | 230934 |
| 2025-02-20 | 61.50 | $28.57 | 241842 |
| 2025-02-19 | 61.63 | $28.59 | 279025 |
| 2025-02-18 | 61.30 | $28.50 | 197731 |
| 2025-02-14 | 60.91 | $28.39 | 187900 |
| 2025-02-13 | 60.74 | $28.34 | 451849 |
| 2025-02-12 | 55.73 | $26.97 | 702769 |
| 2025-02-11 | 62.91 | $28.26 | 711778 |
| 2025-02-10 | 69.37 | $29.24 | 1.7M |
| 2025-02-07 | 67.93 | $28.79 | 594993 |
| 2025-02-06 | 66.57 | $28.38 | 510800 |
| 2025-02-05 | 66.24 | $28.28 | 428141 |
| 2025-02-04 | 65.43 | $28.03 | 566106 |
| 2025-02-03 | 63.88 | $27.56 | 783800 |
| 2025-01-31 | 60.63 | $26.65 | 640039 |
| 2025-01-30 | 67.69 | $27.76 | 2.4M |
| 2025-01-29 | 58.72 | $25.58 | 323996 |
| 2025-01-28 | 56.85 | $25.22 | 385101 |
| 2025-01-27 | 51.94 | $24.37 | 645700 |
| 2025-01-24 | 67.67 | $26.20 | 441325 |
| 2025-01-23 | 64.24 | $25.59 | 353406 |
| 2025-01-22 | 65.99 | $25.75 | 229005 |
| 2025-01-21 | 71.53 | $26.23 | 294800 |
| 2025-01-17 | 69.45 | $25.82 | 295352 |
| 2025-01-16 | 67.93 | $25.54 | 285600 |
| 2025-01-15 | 65.91 | $25.19 | 286700 |
| 2025-01-14 | 65.74 | $25.16 | 271534 |
| 2025-01-13 | 60.01 | $24.28 | 158200 |
| 2025-01-10 | 56.48 | $23.83 | 138222 |
| 2025-01-08 | 56.07 | $23.78 | 157628 |
| 2025-01-07 | 55.83 | $23.75 | 93349 |
| 2025-01-06 | 57.20 | $23.89 | 122100 |
| 2025-01-03 | 60.63 | $24.23 | 662012 |
| 2025-01-02 | 58.32 | $23.90 | 660100 |
| 2024-12-31 | 55.79 | $23.56 | 133711 |
| 2024-12-30 | 52.57 | $23.16 | 346007 |
| 2024-12-27 | 48.18 | $22.67 | 354710 |
| 2024-12-26 | 51.61 | $23.04 | 183100 |
| 2024-12-24 | 51.80 | $23.06 | 61139 |
| 2024-12-23 | 47.00 | $22.54 | 437800 |
| 2024-12-20 | 35.21 | $21.54 | 945500 |
| 2024-12-19 | 39.65 | $22.07 | 368897 |
| 2024-12-18 | 40.19 | $22.13 | 223345 |
| 2024-12-17 | 42.80 | $22.41 | 1.2M |
| 2024-12-16 | 44.88 | $22.62 | 117612 |
| 2024-12-13 | 46.94 | $22.82 | 397571 |
| 2024-12-12 | 50.58 | $23.15 | 215600 |
| 2024-12-11 | 55.39 | $23.54 | 503100 |
| 2024-12-10 | 48.18 | $22.94 | 458918 |
| 2024-12-09 | 46.53 | $22.82 | 236844 |
| 2024-12-06 | 45.30 | $22.73 | 315815 |
| 2024-12-05 | 51.31 | $23.21 | 138935 |
| 2024-12-04 | 51.05 | $23.19 | 185234 |
| 2024-12-03 | 62.88 | $23.94 | 133048 |
| 2024-12-02 | 63.25 | $23.96 | 199442 |
| 2024-11-29 | 63.79 | $23.99 | 247800 |
| 2024-11-27 | 63.19 | $23.93 | 98500 |
| 2024-11-26 | 62.41 | $23.85 | 129400 |
| 2024-11-25 | 60.94 | $23.70 | 211630 |
| 2024-11-22 | 61.24 | $23.72 | 427932 |
| 2024-11-21 | 63.19 | $23.85 | 269800 |
| 2024-11-20 | 61.02 | $23.61 | 206201 |
| 2024-11-19 | 61.02 | $23.61 | 136622 |
| 2024-11-18 | 59.11 | $23.40 | 232715 |
| 2024-11-15 | 53.43 | $22.85 | 212019 |
| 2024-11-14 | 54.75 | $22.95 | 117116 |
| 2024-11-13 | 55.92 | $23.04 | 334362 |
| 2024-11-12 | 55.31 | $22.98 | 171100 |
| 2024-11-11 | 58.91 | $23.26 | 398600 |
| 2024-11-08 | 56.91 | $23.05 | 276555 |
| 2024-11-07 | 57.80 | $23.12 | 217746 |
| 2024-11-06 | 57.35 | $23.07 | 415703 |
| 2024-11-05 | 40.69 | $21.69 | 635508 |
| 2024-11-04 | 40.37 | $21.67 | 355900 |
| 2024-11-01 | 42.33 | $21.85 | 242500 |
| 2024-10-31 | 41.73 | $21.81 | 472217 |
| 2024-10-30 | 46.79 | $22.25 | 229007 |
| 2024-10-29 | 46.51 | $22.23 | 244400 |
| 2024-10-28 | 45.00 | $22.12 | 181901 |
| 2024-10-25 | 44.45 | $22.08 | 231735 |
| 2024-10-24 | 44.56 | $22.09 | 279201 |
| 2024-10-23 | 42.77 | $21.95 | 110200 |
| 2024-10-22 | 40.02 | $21.74 | 262315 |
| 2024-10-21 | 40.02 | $21.74 | 725311 |
| 2024-10-18 | 45.47 | $22.32 | 416873 |
| 2024-10-17 | 47.60 | $22.52 | 367725 |
| 2024-10-16 | 50.27 | $22.76 | 190130 |
| 2024-10-15 | 50.16 | $22.75 | 176300 |
| 2024-10-14 | 52.38 | $22.95 | 192600 |
| 2024-10-11 | 53.62 | $23.06 | 116908 |
| 2024-10-10 | 54.40 | $23.13 | 109047 |
| 2024-10-09 | 51.33 | $22.81 | 155100 |
| 2024-10-08 | 48.45 | $22.53 | 196426 |
| 2024-10-07 | 54.10 | $23.05 | 235500 |
| 2024-10-04 | 53.71 | $23.01 | 130200 |
| 2024-10-03 | 54.04 | $23.04 | 127601 |
| 2024-10-02 | 53.12 | $22.94 | 114112 |
| 2024-10-01 | 55.65 | $23.18 | 124755 |
| 2024-09-30 | 53.37 | $22.92 | 252248 |
| 2024-09-27 | 50.18 | $22.58 | 108224 |
| 2024-09-26 | 45.61 | $22.14 | 143547 |
| 2024-09-25 | 51.76 | $22.74 | 125025 |
| 2024-09-24 | 54.31 | $22.96 | 99673 |
| 2024-09-23 | 56.23 | $23.12 | 118524 |
| 2024-09-20 | 52.98 | $22.79 | 392816 |
| 2024-09-19 | 53.55 | $22.84 | 207400 |
| 2024-09-18 | 53.07 | $22.79 | 187838 |
| 2024-09-17 | 55.82 | $23.04 | 227745 |
| 2024-09-16 | 54.01 | $22.84 | 244243 |
| 2024-09-13 | 50.85 | $22.51 | 157100 |
| 2024-09-12 | 50.95 | $22.52 | 183621 |
| 2024-09-11 | 44.36 | $21.89 | 280400 |
| 2024-09-10 | 44.63 | $21.92 | 337539 |
| 2024-09-09 | 42.28 | $21.71 | 252514 |
| 2024-09-06 | 43.36 | $21.84 | 228004 |
| 2024-09-05 | 46.87 | $22.24 | 139808 |
| 2024-09-04 | 47.14 | $22.27 | 142700 |
| 2024-09-03 | 46.45 | $22.20 | 243444 |
| 2024-08-30 | 49.14 | $22.51 | 241275 |
| 2024-08-29 | 49.58 | $22.56 | 217639 |
| 2024-08-28 | 43.64 | $21.94 | 352634 |
| 2024-08-27 | 45.53 | $22.17 | 277837 |
| 2024-08-26 | 48.76 | $22.54 | 214197 |
| 2024-08-23 | 44.63 | $22.13 | 208225 |
| 2024-08-22 | 41.45 | $21.84 | 201324 |
| 2024-08-21 | 41.23 | $21.82 | 243002 |
| 2024-08-20 | 40.48 | $21.75 | 248400 |
| 2024-08-19 | 43.72 | $22.18 | 198940 |
| 2024-08-16 | 45.41 | $22.39 | 360601 |
| 2024-08-15 | 41.21 | $21.98 | 325604 |
| 2024-08-14 | 36.69 | $21.58 | 376746 |
| 2024-08-13 | 34.16 | $21.37 | 479800 |
| 2024-08-12 | 34.60 | $21.44 | 282600 |
| 2024-08-09 | 38.03 | $21.96 | 274300 |
| 2024-08-08 | 39.84 | $22.21 | 1.2M |
| 2024-08-07 | 35.41 | $21.83 | 652329 |
| 2024-08-06 | 35.05 | $21.80 | 746247 |
| 2024-08-05 | 25.80 | $21.09 | 745950 |
| 2024-08-02 | 32.96 | $22.23 | 569047 |
| 2024-08-01 | 37.37 | $22.74 | 460830 |
| 2024-07-31 | 39.33 | $22.94 | 313422 |
| 2024-07-30 | 37.78 | $22.84 | 362320 |
| 2024-07-29 | 35.27 | $22.68 | 177137 |
| 2024-07-26 | 38.70 | $23.05 | 267300 |
| 2024-07-25 | 36.64 | $22.92 | 231500 |
| 2024-07-24 | 35.70 | $22.86 | 394748 |
| 2024-07-23 | 38.14 | $23.13 | 403012 |
| 2024-07-22 | 42.19 | $23.53 | 325642 |
| 2024-07-19 | 51.89 | $24.27 | 294035 |
| 2024-07-18 | 57.87 | $24.62 | 236000 |
| 2024-07-17 | 57.87 | $24.62 | 392508 |
| 2024-07-16 | 58.56 | $24.66 | 307800 |
| 2024-07-15 | 55.24 | $24.40 | 545700 |
| 2024-07-12 | 51.24 | $24.12 | 247100 |
| 2024-07-11 | 49.08 | $23.98 | 285121 |
| 2024-07-10 | 44.75 | $23.72 | 195855 |
| 2024-07-09 | 43.88 | $23.67 | 1.1M |
| 2024-07-08 | 43.20 | $23.63 | 188700 |
| 2024-07-05 | 44.22 | $23.71 | 246400 |
| 2024-07-03 | 45.49 | $23.81 | 110700 |
| 2024-07-02 | 44.12 | $23.72 | 156000 |
| 2024-07-01 | 43.06 | $23.65 | 222776 |
| 2024-06-28 | 43.96 | $23.73 | 757125 |
| 2024-06-27 | 45.32 | $23.85 | 193405 |
| 2024-06-26 | 45.32 | $23.85 | 205102 |
| 2024-06-25 | 46.18 | $23.93 | 261400 |
| 2024-06-24 | 47.69 | $24.07 | 608900 |
| 2024-06-21 | 45.14 | $23.86 | 4.6M |
| 2024-06-20 | 45.54 | $23.90 | 753800 |
| 2024-06-18 | 47.76 | $24.12 | 793041 |
| 2024-06-17 | 47.21 | $24.07 | 676600 |
| 2024-06-14 | 40.75 | $23.53 | 799300 |
| 2024-06-13 | 41.28 | $23.59 | 334418 |
| 2024-06-12 | 40.67 | $23.54 | 274504 |
| 2024-06-11 | 42.80 | $23.79 | 262305 |
| 2024-06-10 | 44.66 | $24.00 | 547100 |
| 2024-06-07 | 42.97 | $23.85 | 168800 |
| 2024-06-06 | 43.06 | $23.86 | 136147 |
| 2024-06-05 | 43.94 | $23.97 | 127600 |
| 2024-06-04 | 41.33 | $23.72 | 254100 |
| 2024-06-03 | 43.09 | $23.95 | 226807 |
| 2024-05-31 | 47.68 | $24.50 | 125840 |
| 2024-05-30 | 43.63 | $24.11 | 127331 |
| 2024-05-29 | 41.08 | $23.88 | 127311 |
| 2024-05-28 | 42.35 | $24.04 | 192400 |
| 2024-05-24 | 40.38 | $23.86 | 186030 |
| 2024-05-23 | 41.20 | $23.97 | 282411 |
| 2024-05-22 | 42.92 | $24.20 | 485405 |
| 2024-05-21 | 43.98 | $24.34 | 235091 |
| 2024-05-20 | 47.93 | $24.83 | 483918 |
| 2024-05-17 | 42.31 | $24.27 | 344600 |
| 2024-05-16 | 42.94 | $24.35 | 375908 |
| 2024-05-15 | 43.01 | $24.36 | 372149 |
| 2024-05-14 | 42.92 | $24.35 | 344126 |
| 2024-05-13 | 39.43 | $23.99 | 397232 |
| 2024-05-10 | 43.11 | $24.52 | 238509 |
| 2024-05-09 | 47.49 | $25.07 | 241200 |
| 2024-05-08 | 48.42 | $25.18 | 609300 |
| 2024-05-07 | 46.23 | $24.94 | 481500 |
| 2024-05-06 | 38.58 | $24.20 | 453400 |
| 2024-05-03 | 39.67 | $24.35 | 302114 |
| 2024-05-02 | 40.91 | $24.52 | 240246 |
| 2024-05-01 | 35.25 | $24.02 | 326800 |
| 2024-04-30 | 36.65 | $24.23 | 138863 |
| 2024-04-29 | 40.04 | $24.70 | 122546 |
| 2024-04-26 | 39.36 | $24.64 | 243914 |
| 2024-04-25 | 40.89 | $24.85 | 219001 |
| 2024-04-24 | 39.83 | $24.75 | 157541 |
| 2024-04-23 | 41.17 | $24.94 | 201600 |
| 2024-04-22 | 39.75 | $24.80 | 303032 |
| 2024-04-19 | 39.56 | $24.78 | 316500 |
| 2024-04-18 | 41.97 | $25.15 | 324421 |
| 2024-04-17 | 40.29 | $24.97 | 317700 |
| 2024-04-16 | 40.47 | $25.00 | 930901 |
| 2024-04-15 | 40.95 | $25.08 | 207900 |
| 2024-04-12 | 43.46 | $25.49 | 318236 |
| 2024-04-11 | 46.42 | $25.94 | 314800 |
| 2024-04-10 | 46.19 | $25.91 | 170521 |
| 2024-04-09 | 48.11 | $26.20 | 182940 |
| 2024-04-08 | 49.73 | $26.44 | 216807 |
| 2024-04-05 | 50.00 | $26.48 | 431207 |
| 2024-04-04 | 60.86 | $27.88 | 213500 |
| 2024-04-03 | 64.27 | $28.24 | 277529 |
| 2024-04-02 | 62.26 | $27.88 | 172900 |
| 2024-04-01 | 56.29 | $26.96 | 173748 |
| 2024-03-28 | 54.12 | $26.67 | 305500 |
| 2024-03-27 | 54.05 | $26.66 | 123506 |
| 2024-03-26 | 59.38 | $27.24 | 134934 |
| 2024-03-25 | 59.25 | $27.22 | 98900 |
| 2024-03-22 | 60.84 | $27.39 | 123100 |
| 2024-03-21 | 67.10 | $28.01 | 92600 |
| 2024-03-20 | 68.84 | $28.17 | 356142 |
| 2024-03-19 | 66.30 | $27.68 | 199700 |
| 2024-03-18 | 64.92 | $27.43 | 256500 |
| 2024-03-15 | 66.16 | $27.55 | 1.5M |
| 2024-03-14 | 64.61 | $27.26 | 332909 |
| 2024-03-13 | 66.81 | $27.48 | 262400 |
| 2024-03-12 | 65.85 | $27.29 | 272700 |
| 2024-03-11 | 67.01 | $27.41 | 382010 |
| 2024-03-08 | 64.06 | $26.82 | 340500 |
| 2024-03-07 | 62.83 | $26.59 | 296240 |
| 2024-03-06 | 65.42 | $26.87 | 291700 |
| 2024-03-05 | 59.46 | $25.82 | 123838 |
| 2024-03-04 | 56.83 | $25.43 | 162000 |
| 2024-03-01 | 54.00 | $25.04 | 158137 |
| 2024-02-29 | 53.48 | $24.97 | 212014 |
| 2024-02-28 | 50.35 | $24.56 | 219200 |
| 2024-02-27 | 49.49 | $24.45 | 234448 |
| 2024-02-26 | 49.10 | $24.40 | 123400 |
| 2024-02-23 | 49.82 | $24.50 | 140200 |
| 2024-02-22 | 48.68 | $24.34 | 140500 |
| 2024-02-21 | 49.55 | $24.47 | 318100 |
| 2024-02-20 | 49.61 | $24.48 | 384500 |
| 2024-02-16 | 47.33 | $24.13 | 233700 |
| 2024-02-15 | 47.44 | $24.15 | 239000 |
| 2024-02-14 | 37.02 | $22.74 | 251407 |
| 2024-02-13 | 38.20 | $22.97 | 812710 |
| 2024-02-12 | 43.43 | $23.89 | 317347 |
| 2024-02-09 | 45.15 | $24.16 | 199200 |
| 2024-02-08 | 47.40 | $24.50 | 5.2M |
| 2024-02-07 | 46.73 | $24.41 | 363800 |
| 2024-02-06 | 49.59 | $24.84 | 659068 |
| 2024-02-05 | 50.83 | $25.02 | 325803 |
| 2024-02-02 | 52.99 | $25.33 | 716700 |
| 2024-02-01 | 55.00 | $25.61 | 467503 |
| 2024-01-31 | 50.83 | $24.95 | 566744 |
| 2024-01-30 | 56.14 | $25.66 | 265800 |
| 2024-01-29 | 59.74 | $26.09 | 534301 |
| 2024-01-26 | 60.59 | $26.19 | 387889 |
| 2024-01-25 | 61.52 | $26.30 | 612500 |
| 2024-01-24 | 59.99 | $26.01 | 1.1M |
| 2024-01-23 | 58.20 | $25.68 | 488400 |
| 2024-01-22 | 60.06 | $25.92 | 573436 |
| 2024-01-19 | 52.92 | $24.72 | 278264 |
| 2024-01-18 | 56.43 | $25.16 | 467028 |
| 2024-01-17 | 54.95 | $24.93 | 378300 |
| 2024-01-16 | 52.33 | $24.54 | 480500 |
| 2024-01-12 | 47.67 | $23.91 | 375823 |
| 2024-01-11 | 46.72 | $23.79 | 924100 |
| 2024-01-10 | 48.38 | $24.03 | 148543 |
| 2024-01-09 | 52.51 | $24.59 | 203733 |
| 2024-01-08 | 52.30 | $24.56 | 104400 |
| 2024-01-05 | 52.37 | $24.57 | 172448 |
| 2024-01-04 | 51.48 | $24.43 | 267800 |
| 2024-01-03 | 50.34 | $24.25 | 113731 |
| 2024-01-02 | 50.16 | $24.22 | 356840 |
| 2023-12-29 | 40.39 | $22.83 | 305846 |
| 2023-12-28 | 47.97 | $24.01 | 2.2M |
| 2023-12-27 | 46.85 | $23.87 | 123929 |
| 2023-12-26 | 45.82 | $23.74 | 471641 |
| 2023-12-22 | 48.21 | $24.09 | 424443 |
| 2023-12-21 | 53.28 | $24.76 | 1.3M |
| 2023-12-20 | 54.17 | $24.87 | 1.2M |
| 2023-12-19 | 53.02 | $24.70 | 240919 |
| 2023-12-18 | 49.71 | $24.23 | 834779 |
| 2023-12-15 | 52.87 | $24.65 | 11.5M |
| 2023-12-14 | 49.29 | $24.16 | 714413 |
| 2023-12-13 | 41.94 | $23.30 | 865137 |
| 2023-12-12 | 39.62 | $23.06 | 710744 |
| 2023-12-11 | 42.44 | $23.48 | 795452 |
| 2023-12-08 | 44.37 | $23.75 | 636349 |
| 2023-12-07 | 42.72 | $23.57 | 471800 |
| 2023-12-06 | 37.22 | $23.01 | 304500 |
| 2023-12-05 | 40.02 | $23.44 | 398345 |
| 2023-12-04 | 43.73 | $23.95 | 369938 |
| 2023-12-01 | 42.24 | $23.80 | 313622 |
| 2023-11-30 | 42.31 | $23.81 | 381500 |
| 2023-11-29 | 41.46 | $23.72 | 421300 |
| 2023-11-28 | 39.01 | $23.46 | 486676 |
| 2023-11-27 | 44.69 | $24.29 | 376927 |
| 2023-11-24 | 43.08 | $24.12 | 159300 |
| 2023-11-22 | 45.13 | $24.40 | 409910 |
| 2023-11-21 | 46.33 | $24.56 | 481700 |
| 2023-11-20 | 54.62 | $25.52 | 256429 |
| 2023-11-17 | 56.63 | $25.72 | 188234 |
| 2023-11-16 | 54.48 | $25.45 | 240700 |
| 2023-11-15 | 64.32 | $26.33 | 229100 |
| 2023-11-14 | 65.86 | $26.45 | 237553 |
| 2023-11-13 | 64.30 | $26.22 | 202036 |
| 2023-11-10 | 62.24 | $25.93 | 221300 |
| 2023-11-09 | 62.24 | $25.93 | 171811 |
| 2023-11-08 | 62.92 | $25.99 | 146621 |
| 2023-11-07 | 62.47 | $25.92 | 146400 |
| 2023-11-06 | 64.50 | $26.11 | 309037 |
| 2023-11-03 | 63.91 | $26.01 | 355700 |
| 2023-11-02 | 62.06 | $25.70 | 688000 |
| 2023-11-01 | 59.25 | $25.26 | 346802 |
| 2023-10-31 | 58.17 | $25.10 | 354504 |
| 2023-10-30 | 55.01 | $24.65 | 191742 |
| 2023-10-27 | 56.36 | $24.80 | 262239 |
| 2023-10-26 | 57.34 | $24.91 | 265407 |
| 2023-10-25 | 59.58 | $25.16 | 263600 |
| 2023-10-24 | 59.84 | $25.19 | 378406 |
| 2023-10-23 | 58.91 | $25.03 | 264300 |
| 2023-10-20 | 61.19 | $25.30 | 339035 |
| 2023-10-19 | 69.06 | $26.14 | 558828 |
| 2023-10-18 | 70.08 | $26.24 | 427057 |
| 2023-10-17 | 67.97 | $25.77 | 363600 |
| 2023-10-16 | 68.75 | $25.85 | 205200 |
| 2023-10-13 | 67.82 | $25.64 | 288000 |
| 2023-10-12 | 67.91 | $25.65 | 300207 |
| 2023-10-11 | 68.53 | $25.72 | 402600 |
| 2023-10-10 | 68.02 | $25.59 | 316641 |
| 2023-10-09 | 69.50 | $25.77 | 473600 |
| 2023-10-06 | 67.99 | $25.36 | 512400 |
| 2023-10-05 | 65.76 | $24.79 | 423000 |
| 2023-10-04 | 61.42 | $23.82 | 293500 |
| 2023-10-03 | 61.37 | $23.81 | 245700 |
| 2023-10-02 | 59.55 | $23.43 | 330035 |
| 2023-09-29 | 62.73 | $23.86 | 730300 |
| 2023-09-28 | 76.71 | $25.41 | 1.7M |
| 2023-09-27 | 62.19 | $22.60 | 134518 |
| 2023-09-26 | 58.04 | $22.13 | 86718 |
| 2023-09-25 | 63.24 | $22.50 | 196600 |
| 2023-09-22 | 61.37 | $22.29 | 387208 |
| 2023-09-21 | 60.28 | $22.17 | 71038 |
| 2023-09-20 | 64.94 | $22.49 | 101428 |
| 2023-09-19 | 62.06 | $22.16 | 52200 |
| 2023-09-18 | 62.80 | $22.21 | 78300 |
| 2023-09-15 | 62.12 | $22.13 | 294400 |
| 2023-09-14 | 69.77 | $22.63 | 77700 |
| 2023-09-13 | 67.73 | $22.36 | 57300 |
| 2023-09-12 | 70.23 | $22.51 | 116756 |
| 2023-09-11 | 68.31 | $22.25 | 157600 |
| 2023-09-08 | 65.08 | $21.86 | 107400 |
| 2023-09-07 | 68.30 | $22.05 | 165229 |
| 2023-09-06 | 65.30 | $21.70 | 72310 |
| 2023-09-05 | 65.47 | $21.71 | 125300 |
| 2023-09-01 | 64.42 | $21.59 | 226425 |
| 2023-08-31 | 60.96 | $21.22 | 519808 |
| 2023-08-30 | 67.72 | $21.62 | 314522 |
| 2023-08-29 | 61.06 | $20.97 | 58816 |
| 2023-08-28 | 59.47 | $20.84 | 94708 |
| 2023-08-25 | 55.92 | $20.57 | 77315 |
| 2023-08-24 | 57.70 | $20.67 | 56830 |
| 2023-08-23 | 57.05 | $20.62 | 119200 |
| 2023-08-22 | 58.41 | $20.70 | 78620 |
| 2023-08-21 | 58.17 | $20.68 | 104010 |
| 2023-08-18 | 59.96 | $20.79 | 117914 |
| 2023-08-17 | 54.80 | $20.36 | 115700 |
| 2023-08-16 | 49.65 | $20.00 | 95600 |
| 2023-08-15 | 48.88 | $19.95 | 77221 |
| 2023-08-14 | 51.73 | $20.14 | 47238 |
| 2023-08-11 | 55.28 | $20.36 | 46400 |
| 2023-08-10 | 53.06 | $20.20 | 62702 |
| 2023-08-09 | 55.35 | $20.34 | 86300 |
| 2023-08-08 | 53.15 | $20.18 | 77554 |
| 2023-08-07 | 51.60 | $20.07 | 125314 |
| 2023-08-04 | 48.50 | $19.86 | 201904 |
| 2023-08-03 | 50.85 | $20.02 | 133454 |
| 2023-08-02 | 49.69 | $19.94 | 137304 |
| 2023-08-01 | 49.97 | $19.96 | 129853 |
| 2023-07-31 | 49.29 | $19.91 | 228700 |
| 2023-07-28 | 44.88 | $19.60 | 109013 |
| 2023-07-27 | 46.62 | $19.74 | 111338 |
| 2023-07-26 | 46.87 | $19.76 | 109854 |
| 2023-07-25 | 46.33 | $19.72 | 103900 |
| 2023-07-24 | 45.68 | $19.67 | 128282 |
| 2023-07-21 | 48.37 | $19.91 | 165404 |
| 2023-07-20 | 58.13 | $20.63 | 306521 |
| 2023-07-19 | 56.02 | $20.45 | 235716 |
| 2023-07-18 | 54.69 | $20.34 | 145773 |
| 2023-07-17 | 54.69 | $20.34 | 152900 |
| 2023-07-14 | 56.22 | $20.45 | 103500 |
| 2023-07-13 | 59.37 | $20.67 | 108900 |
| 2023-07-12 | 57.74 | $20.51 | 148400 |
| 2023-07-11 | 55.28 | $20.28 | 77300 |
| 2023-07-10 | 54.95 | $20.25 | 100900 |
| 2023-07-07 | 51.01 | $19.90 | 94846 |
| 2023-07-06 | 51.37 | $19.93 | 124956 |
| 2023-07-05 | 52.08 | $19.99 | 121600 |
| 2023-07-03 | 51.77 | $19.96 | 29240 |
| 2023-06-30 | 49.44 | $19.74 | 82800 |
| 2023-06-29 | 48.90 | $19.69 | 59100 |
| 2023-06-28 | 44.21 | $19.27 | 102500 |
| 2023-06-27 | 46.74 | $19.53 | 131810 |
| 2023-06-26 | 43.06 | $19.22 | 72513 |
| 2023-06-23 | 44.57 | $19.38 | 96800 |
| 2023-06-22 | 47.85 | $19.71 | 63800 |
| 2023-06-21 | 52.30 | $20.11 | 55753 |
| 2023-06-20 | 51.22 | $20.01 | 121173 |
| 2023-06-16 | 49.83 | $19.88 | 200900 |
| 2023-06-15 | 55.26 | $20.35 | 71346 |
| 2023-06-14 | 55.17 | $20.34 | 203215 |
| 2023-06-13 | 50.02 | $19.85 | 104200 |
| 2023-06-12 | 50.58 | $19.90 | 106506 |
| 2023-06-09 | 52.14 | $20.04 | 68712 |
| 2023-06-08 | 56.65 | $20.42 | 57900 |
| 2023-06-07 | 54.90 | $20.24 | 110641 |
| 2023-06-06 | 52.46 | $20.00 | 132700 |
| 2023-06-05 | 49.55 | $19.73 | 78571 |
| 2023-06-02 | 46.55 | $19.47 | 99902 |
| 2023-06-01 | 36.66 | $18.75 | 102440 |
| 2023-05-31 | 35.56 | $18.68 | 104729 |
| 2023-05-30 | 36.42 | $18.78 | 386937 |
| 2023-05-26 | 36.75 | $18.82 | 134147 |
| 2023-05-25 | 38.71 | $19.05 | 67300 |
| 2023-05-24 | 42.46 | $19.45 | 83000 |
| 2023-05-23 | 45.49 | $19.74 | 74800 |
| 2023-05-22 | 43.64 | $19.60 | 223500 |
| 2023-05-19 | 42.05 | $19.48 | 64300 |
| 2023-05-18 | 40.03 | $19.33 | 125316 |
| 2023-05-17 | 39.09 | $19.26 | 102926 |
| 2023-05-16 | 38.57 | $19.22 | 75523 |
| 2023-05-15 | 40.29 | $19.43 | 64800 |
| 2023-05-12 | 37.90 | $19.24 | 81300 |
| 2023-05-11 | 34.91 | $19.01 | 122400 |
| 2023-05-10 | 38.26 | $19.45 | 115530 |
| 2023-05-09 | 38.34 | $19.46 | 178775 |
| 2023-05-08 | 39.67 | $19.63 | 156728 |
| 2023-05-05 | 42.92 | $20.02 | 234300 |
| 2023-05-04 | 36.60 | $19.52 | 218411 |
| 2023-05-03 | 36.76 | $19.54 | 319000 |
| 2023-05-02 | 43.36 | $20.30 | 159308 |
| 2023-05-01 | 48.98 | $20.81 | 114100 |
| 2023-04-28 | 50.06 | $20.90 | 77100 |
| 2023-04-27 | 49.83 | $20.88 | 97661 |
| 2023-04-26 | 46.73 | $20.62 | 104912 |
| 2023-04-25 | 49.41 | $20.86 | 149615 |
| 2023-04-24 | 52.25 | $21.10 | 117941 |
| 2023-04-21 | 47.33 | $20.69 | 115369 |
| 2023-04-20 | 53.02 | $21.14 | 142800 |
| 2023-04-19 | 56.61 | $21.39 | 203140 |
| 2023-04-18 | 56.38 | $21.37 | 126710 |
| 2023-04-17 | 57.80 | $21.47 | 93838 |
| 2023-04-14 | 57.80 | $21.47 | 81100 |
| 2023-04-13 | 56.42 | $21.33 | 44435 |
| 2023-04-12 | 56.12 | $21.30 | 193823 |
| 2023-04-11 | 57.10 | $21.38 | 111200 |
| 2023-04-10 | 53.66 | $21.02 | 130280 |
| 2023-04-06 | 53.77 | $21.03 | 70776 |
| 2023-04-05 | 55.68 | $21.20 | 240235 |
| 2023-04-04 | 55.68 | $21.20 | 91200 |
| 2023-04-03 | 58.31 | $21.44 | 645900 |
| 2023-03-31 | 55.74 | $21.13 | 88478 |
| 2023-03-30 | 54.63 | $21.00 | 205300 |
| 2023-03-29 | 54.04 | $20.93 | 101400 |
| 2023-03-28 | 51.37 | $20.62 | 94408 |
| 2023-03-27 | 49.67 | $20.43 | 93621 |
| 2023-03-24 | 45.78 | $20.02 | 65500 |
| 2023-03-23 | 44.90 | $19.93 | 181300 |
| 2023-03-22 | 47.26 | $20.22 | 184970 |
| 2023-03-21 | 50.03 | $20.54 | 139800 |
| 2023-03-20 | 42.08 | $19.75 | 168426 |
| 2023-03-17 | 41.86 | $19.73 | 347914 |
| 2023-03-16 | 44.63 | $20.07 | 207271 |
| 2023-03-15 | 42.17 | $19.84 | 355440 |
| 2023-03-14 | 46.80 | $20.38 | 153400 |
| 2023-03-13 | 43.76 | $20.10 | 209900 |
| 2023-03-10 | 46.46 | $20.40 | 359717 |
| 2023-03-09 | 55.75 | $21.25 | 228424 |
| 2023-03-08 | 60.18 | $21.58 | 248018 |
| 2023-03-07 | 62.47 | $21.74 | 132700 |
| 2023-03-06 | 64.96 | $21.91 | 212700 |
| 2023-03-03 | 64.08 | $21.80 | 122351 |
| 2023-03-02 | 62.02 | $21.55 | 387100 |
| 2023-03-01 | 58.18 | $21.13 | 425435 |
| 2023-02-28 | 56.18 | $20.93 | 387600 |
| 2023-02-27 | 56.83 | $20.98 | 269736 |
| 2023-02-24 | 52.47 | $20.56 | 254829 |
| 2023-02-23 | 55.51 | $20.80 | 131100 |
| 2023-02-22 | 50.01 | $20.32 | 240300 |
| 2023-02-21 | 49.64 | $20.29 | 222200 |
| 2023-02-17 | 52.60 | $20.53 | 228915 |
| 2023-02-16 | 59.63 | $21.03 | 483018 |
| 2023-02-15 | 61.35 | $21.14 | 235609 |
| 2023-02-14 | 60.06 | $21.01 | 225600 |
| 2023-02-13 | 60.06 | $21.01 | 497439 |
| 2023-02-10 | 58.92 | $20.89 | 322229 |
| 2023-02-09 | 55.82 | $20.58 | 227100 |
| 2023-02-08 | 66.97 | $21.30 | 291513 |
| 2023-02-07 | 66.97 | $21.30 | 68100 |
| 2023-02-06 | 64.19 | $20.99 | 107300 |
| 2023-02-03 | 63.82 | $20.95 | 193800 |
| 2023-02-02 | 64.14 | $20.97 | 110200 |
| 2023-02-01 | 62.54 | $20.79 | 164261 |
| 2023-01-31 | 61.73 | $20.70 | 215918 |
| 2023-01-30 | 59.23 | $20.43 | 118930 |
| 2023-01-27 | 58.17 | $20.32 | 126217 |
| 2023-01-26 | 56.71 | $20.17 | 106203 |
| 2023-01-25 | 55.63 | $20.06 | 123643 |
| 2023-01-24 | 55.99 | $20.09 | 79700 |
| 2023-01-23 | 57.41 | $20.21 | 186300 |
| 2023-01-20 | 58.10 | $20.27 | 192823 |
| 2023-01-19 | 62.96 | $20.67 | 254263 |
| 2023-01-18 | 61.51 | $20.48 | 269800 |
| 2023-01-17 | 62.11 | $20.53 | 332400 |
| 2023-01-13 | 66.89 | $20.91 | 102660 |
| 2023-01-12 | 66.57 | $20.86 | 489457 |
| 2023-01-11 | 65.22 | $20.65 | 317036 |
| 2023-01-10 | 59.89 | $19.92 | 132800 |
| 2023-01-09 | 59.07 | $19.82 | 147200 |
| 2023-01-06 | 56.37 | $19.50 | 119033 |
| 2023-01-05 | 54.03 | $19.24 | 104135 |
| 2023-01-04 | 52.44 | $19.07 | 113719 |
| 2023-01-03 | 53.05 | $19.13 | 129701 |
| 2022-12-30 | 57.30 | $19.53 | 105358 |
| 2022-12-29 | 59.21 | $19.70 | 103103 |
| 2022-12-28 | 56.01 | $19.31 | 244153 |
| 2022-12-27 | 57.44 | $19.44 | 96500 |
| 2022-12-23 | 56.55 | $19.33 | 91400 |
| 2022-12-22 | 52.89 | $18.90 | 181143 |
| 2022-12-21 | 57.26 | $19.31 | 201141 |
| 2022-12-20 | 53.43 | $18.88 | 159600 |
| 2022-12-19 | 53.75 | $18.91 | 175400 |
| 2022-12-16 | 52.11 | $18.73 | 2.1M |
| 2022-12-15 | 63.17 | $19.67 | 367723 |
| 2022-12-14 | 63.85 | $19.72 | 365325 |
| 2022-12-13 | 63.55 | $19.68 | 458378 |
| 2022-12-12 | 62.13 | $19.49 | 356900 |
| 2022-12-09 | 55.66 | $18.74 | 334700 |
| 2022-12-08 | 48.40 | $18.09 | 33111 |
| 2022-12-07 | 48.28 | $18.08 | 125200 |
| 2022-12-06 | 48.50 | $18.10 | 154300 |
| 2022-12-05 | 51.52 | $18.37 | 203044 |
| 2022-12-02 | 55.42 | $18.69 | 98100 |
| 2022-12-01 | 52.09 | $18.38 | 60402 |
| 2022-11-30 | 51.98 | $18.37 | 154510 |
| 2022-11-29 | 54.97 | $18.62 | 73801 |
| 2022-11-28 | 50.29 | $18.19 | 138300 |
| 2022-11-25 | 52.97 | $18.41 | 31814 |
| 2022-11-23 | 53.83 | $18.48 | 35808 |
| 2022-11-22 | 54.56 | $18.54 | 68221 |
| 2022-11-21 | 51.56 | $18.25 | 101001 |
| 2022-11-18 | 52.82 | $18.36 | 56000 |
| 2022-11-17 | 53.72 | $18.44 | 52613 |
| 2022-11-16 | 55.65 | $18.61 | 68233 |
| 2022-11-15 | 53.60 | $18.39 | 50261 |
| 2022-11-14 | 52.08 | $18.23 | 68000 |
| 2022-11-11 | 51.89 | $18.21 | 76433 |
| 2022-11-10 | 53.58 | $18.38 | 124113 |
| 2022-11-09 | 50.61 | $18.05 | 148101 |
| 2022-11-08 | 56.56 | $18.62 | 127710 |
| 2022-11-07 | 53.85 | $18.32 | 129528 |
| 2022-11-04 | 53.38 | $18.27 | 146200 |
| 2022-11-03 | 50.76 | $17.99 | 163600 |
| 2022-11-02 | 48.71 | $17.78 | 135902 |
| 2022-11-01 | 51.95 | $18.11 | 144407 |
| 2022-10-31 | 51.76 | $18.09 | 180724 |
| 2022-10-28 | 50.68 | $17.97 | 71452 |
| 2022-10-27 | 50.68 | $17.97 | 117135 |
| 2022-10-26 | 49.23 | $17.80 | 189300 |
| 2022-10-25 | 50.39 | $17.94 | 145700 |
| 2022-10-24 | 52.58 | $18.20 | 191700 |
| 2022-10-21 | 50.62 | $17.95 | 206100 |
| 2022-10-20 | 55.88 | $18.55 | 283738 |
| 2022-10-19 | 57.39 | $18.71 | 188417 |
| 2022-10-18 | 56.69 | $18.61 | 186674 |
| 2022-10-17 | 53.99 | $18.23 | 189028 |
| 2022-10-14 | 50.08 | $17.73 | 137434 |
| 2022-10-13 | 51.92 | $17.95 | 156200 |
| 2022-10-12 | 47.05 | $17.37 | 125842 |
| 2022-10-11 | 47.76 | $17.46 | 136334 |
| 2022-10-10 | 50.86 | $17.84 | 79939 |
| 2022-10-07 | 54.01 | $18.20 | 87348 |
| 2022-10-06 | 55.55 | $18.37 | 148917 |
| 2022-10-05 | 53.00 | $18.03 | 176402 |
| 2022-10-04 | 53.34 | $18.07 | 251800 |
| 2022-10-03 | 50.53 | $17.70 | 114557 |
| 2022-09-30 | 48.13 | $17.40 | 122451 |
| 2022-09-29 | 45.79 | $17.12 | 79748 |
| 2022-09-28 | 47.53 | $17.36 | 103319 |
| 2022-09-27 | 36.29 | $16.19 | 87600 |
| 2022-09-26 | 36.61 | $16.24 | 243126 |
| 2022-09-23 | 39.58 | $16.69 | 276306 |
| 2022-09-22 | 41.80 | $17.00 | 391923 |
| 2022-09-21 | 45.55 | $17.48 | 205433 |
| 2022-09-20 | 48.12 | $17.78 | 68600 |
| 2022-09-19 | 52.12 | $18.21 | 75100 |
| 2022-09-16 | 48.02 | $17.78 | 110300 |
| 2022-09-15 | 50.50 | $18.04 | 55900 |
| 2022-09-14 | 54.31 | $18.41 | 41300 |
| 2022-09-13 | 50.78 | $18.04 | 66600 |
| 2022-09-12 | 55.75 | $18.49 | 59827 |
| 2022-09-09 | 53.44 | $18.25 | 59200 |
| 2022-09-08 | 49.82 | $17.90 | 33800 |
| 2022-09-07 | 51.23 | $18.03 | 54100 |
| 2022-09-06 | 49.67 | $17.88 | 43100 |
| 2022-09-02 | 50.69 | $17.98 | 40800 |
| 2022-09-01 | 46.61 | $17.59 | 93607 |
| 2022-08-31 | 51.49 | $18.06 | 60278 |
| 2022-08-30 | 49.68 | $17.89 | 192700 |
| 2022-08-29 | 57.61 | $18.55 | 80004 |
| 2022-08-26 | 58.55 | $18.62 | 52600 |
| 2022-08-25 | 60.57 | $18.77 | 73904 |
| 2022-08-24 | 59.42 | $18.64 | 50000 |
| 2022-08-23 | 60.32 | $18.71 | 56600 |
| 2022-08-22 | 56.18 | $18.25 | 110400 |
| 2022-08-19 | 58.05 | $18.40 | 56217 |
| 2022-08-18 | 59.44 | $18.51 | 57100 |
| 2022-08-17 | 56.58 | $18.19 | 56100 |
| 2022-08-16 | 57.30 | $18.25 | 121400 |
| 2022-08-15 | 54.35 | $17.93 | 87009 |
| 2022-08-12 | 53.21 | $17.81 | 53100 |
| 2022-08-11 | 52.06 | $17.69 | 114700 |
| 2022-08-10 | 52.26 | $17.71 | 92612 |
| 2022-08-09 | 55.22 | $18.00 | 133496 |
| 2022-08-08 | 54.72 | $17.94 | 103033 |
| 2022-08-05 | 52.87 | $17.72 | 183948 |
| 2022-08-04 | 52.70 | $17.70 | 186827 |
| 2022-08-03 | 51.14 | $17.51 | 68828 |
| 2022-08-02 | 52.71 | $17.69 | 93700 |
| 2022-08-01 | 51.93 | $17.59 | 91600 |
| 2022-07-29 | 53.01 | $17.72 | 119636 |
| 2022-07-28 | 50.85 | $17.43 | 74370 |
| 2022-07-27 | 51.00 | $17.45 | 130816 |
| 2022-07-26 | 47.87 | $17.03 | 143565 |
| 2022-07-25 | 46.47 | $16.85 | 116211 |
| 2022-07-22 | 44.02 | $16.54 | 176800 |
| 2022-07-21 | 51.29 | $17.55 | 238983 |
| 2022-07-20 | 50.13 | $17.40 | 393400 |
| 2022-07-19 | 52.59 | $17.71 | 241300 |
| 2022-07-18 | 52.91 | $17.75 | 155837 |
| 2022-07-15 | 51.37 | $17.53 | 138451 |
| 2022-07-14 | 49.52 | $17.27 | 69887 |
| 2022-07-13 | 49.79 | $17.31 | 110240 |
| 2022-07-12 | 48.77 | $17.16 | 74110 |
| 2022-07-11 | 48.64 | $17.14 | 121200 |
| 2022-07-08 | 49.99 | $17.36 | 45431 |
| 2022-07-07 | 50.17 | $17.39 | 144139 |
| 2022-07-06 | 46.83 | $16.84 | 97200 |
| 2022-07-05 | 45.95 | $16.70 | 152344 |
| 2022-07-01 | 48.97 | $17.25 | 121619 |
| 2022-06-30 | 45.71 | $16.72 | 140500 |
| 2022-06-29 | 46.18 | $16.81 | 300600 |
| 2022-06-28 | 48.64 | $17.27 | 247642 |
| 2022-06-27 | 47.25 | $17.03 | 307701 |
| 2022-06-24 | 43.23 | $16.37 | 223500 |
| 2022-06-23 | 37.55 | $15.54 | 237960 |
| 2022-06-22 | 40.27 | $16.13 | 155740 |
| 2022-06-21 | 40.20 | $16.12 | 250744 |
| 2022-06-17 | 31.45 | $14.97 | 420128 |
| 2022-06-16 | 32.68 | $15.28 | 540328 |
| 2022-06-15 | 39.06 | $16.65 | 965776 |
| 2022-06-14 | 43.03 | $17.33 | 166611 |
| 2022-06-13 | 46.88 | $17.91 | 372207 |
| 2022-06-10 | 64.22 | $19.75 | 142400 |
| 2022-06-09 | 64.84 | $19.80 | 112418 |
| 2022-06-08 | 64.78 | $19.79 | 146200 |
| 2022-06-07 | 64.22 | $19.70 | 187274 |
| 2022-06-06 | 58.57 | $18.89 | 54996 |
| 2022-06-03 | 56.73 | $18.66 | 144800 |
| 2022-06-02 | 58.45 | $18.82 | 56819 |
| 2022-06-01 | 57.61 | $18.71 | 100500 |
| 2022-05-31 | 54.85 | $18.36 | 112216 |
| 2022-05-27 | 53.46 | $18.19 | 132700 |
| 2022-05-26 | 51.10 | $17.91 | 102121 |
| 2022-05-25 | 50.59 | $17.85 | 107634 |
| 2022-05-24 | 50.01 | $17.78 | 68629 |
| 2022-05-23 | 48.45 | $17.59 | 67500 |
| 2022-05-20 | 46.96 | $17.41 | 46700 |
| 2022-05-19 | 46.80 | $17.39 | 81886 |
| 2022-05-18 | 47.91 | $17.55 | 102123 |
| 2022-05-17 | 51.08 | $17.99 | 64300 |
| 2022-05-16 | 49.42 | $17.76 | 114409 |
| 2022-05-13 | 48.26 | $17.60 | 78049 |
| 2022-05-12 | 45.20 | $17.19 | 182618 |
| 2022-05-11 | 45.20 | $17.19 | 123751 |
| 2022-05-10 | 41.70 | $16.73 | 168300 |
| 2022-05-09 | 42.66 | $16.90 | 303926 |
| 2022-05-06 | 47.05 | $17.63 | 186600 |
| 2022-05-05 | 46.33 | $17.53 | 180475 |
| 2022-05-04 | 49.53 | $18.03 | 179727 |
| 2022-05-03 | 41.56 | $16.99 | 122866 |
| 2022-05-02 | 42.73 | $17.18 | 339602 |
| 2022-04-29 | 46.25 | $17.72 | 91900 |
| 2022-04-28 | 48.43 | $18.03 | 75832 |
| 2022-04-27 | 45.85 | $17.70 | 148700 |
| 2022-04-26 | 42.11 | $17.25 | 371714 |
| 2022-04-25 | 47.68 | $18.05 | 278140 |
| 2022-04-22 | 53.10 | $18.70 | 520500 |
| 2022-04-21 | 64.08 | $19.73 | 467433 |
| 2022-04-20 | 65.70 | $19.86 | 186194 |
| 2022-04-19 | 63.75 | $19.57 | 305005 |
| 2022-04-18 | 69.03 | $19.98 | 457220 |
| 2022-04-14 | 66.25 | $19.55 | 129500 |
| 2022-04-13 | 64.56 | $19.31 | 144100 |
| 2022-04-12 | 63.55 | $19.17 | 209350 |
| 2022-04-11 | 61.06 | $18.84 | 94038 |
| 2022-04-08 | 64.34 | $19.10 | 150010 |
| 2022-04-07 | 62.88 | $18.90 | 133400 |
| 2022-04-06 | 60.17 | $18.55 | 99900 |
| 2022-04-05 | 58.10 | $18.30 | 141700 |
| 2022-04-04 | 65.79 | $18.89 | 247927 |
| 2022-04-01 | 59.79 | $18.19 | 155524 |
| 2022-03-31 | 53.35 | $17.61 | 159700 |
| 2022-03-30 | 55.23 | $17.74 | 155014 |
| 2022-03-29 | 55.00 | $17.72 | 381300 |
| 2022-03-28 | 55.41 | $17.75 | 496818 |
| 2022-03-25 | 61.66 | $18.18 | 451162 |
| 2022-03-24 | 55.44 | $17.62 | 96118 |
| 2022-03-23 | 54.82 | $17.57 | 107400 |
| 2022-03-22 | 58.88 | $17.83 | 84800 |
| 2022-03-21 | 59.69 | $17.88 | 129200 |
| 2022-03-18 | 57.24 | $17.66 | 144423 |
| 2022-03-17 | 57.12 | $17.65 | 138004 |
| 2022-03-16 | 55.45 | $17.50 | 96500 |
| 2022-03-15 | 52.90 | $17.28 | 225529 |
| 2022-03-14 | 53.56 | $17.33 | 339300 |
| 2022-03-11 | 60.97 | $17.84 | 126400 |
| 2022-03-10 | 60.05 | $17.75 | 593300 |
| 2022-03-09 | 64.06 | $18.00 | 169498 |
| 2022-03-08 | 63.88 | $17.98 | 256500 |
| 2022-03-07 | 62.98 | $17.88 | 191923 |
| 2022-03-04 | 64.04 | $17.95 | 252114 |
| 2022-03-03 | 62.32 | $17.75 | 110000 |
| 2022-03-02 | 62.75 | $17.78 | 310100 |
| 2022-03-01 | 60.52 | $17.52 | 339732 |
| 2022-02-28 | 60.65 | $17.53 | 552303 |
| 2022-02-25 | 59.12 | $17.35 | 482800 |
| 2022-02-24 | 53.47 | $16.76 | 468726 |
| 2022-02-23 | 57.98 | $17.11 | 176400 |
| 2022-02-22 | 57.30 | $17.04 | 223401 |
| 2022-02-18 | 60.23 | $17.26 | 246019 |
| 2022-02-17 | 57.61 | $16.98 | 120527 |
| 2022-02-16 | 56.84 | $16.90 | 158119 |
| 2022-02-15 | 53.08 | $16.53 | 98834 |
| 2022-02-14 | 49.35 | $16.20 | 139300 |
| 2022-02-11 | 52.60 | $16.47 | 121100 |
| 2022-02-10 | 50.78 | $16.31 | 100200 |
| 2022-02-09 | 54.65 | $16.62 | 78103 |
| 2022-02-08 | 52.07 | $16.39 | 89736 |
| 2022-02-07 | 52.44 | $16.42 | 166925 |
| 2022-02-04 | 51.57 | $16.34 | 246349 |
| 2022-02-03 | 49.02 | $16.11 | 180400 |
| 2022-02-02 | 44.17 | $15.71 | 140443 |
| 2022-02-01 | 43.01 | $15.62 | 159400 |
| 2022-01-31 | 44.27 | $15.75 | 140956 |
| 2022-01-28 | 45.24 | $15.85 | 67228 |
| 2022-01-27 | 45.01 | $15.83 | 134326 |
| 2022-01-26 | 45.74 | $15.91 | 131920 |
| 2022-01-25 | 47.47 | $16.10 | 180030 |
| 2022-01-24 | 43.63 | $15.74 | 468107 |
| 2022-01-21 | 46.88 | $16.10 | 364209 |
| 2022-01-20 | 54.37 | $16.80 | 469213 |
| 2022-01-19 | 60.54 | $17.27 | 364126 |
| 2022-01-18 | 65.34 | $17.59 | 419854 |
| 2022-01-14 | 64.84 | $17.53 | 312200 |
| 2022-01-13 | 63.44 | $17.36 | 322116 |
| 2022-01-12 | 65.34 | $17.49 | 206017 |
| 2022-01-11 | 64.88 | $17.43 | 239500 |
| 2022-01-10 | 63.65 | $17.27 | 182005 |
| 2022-01-07 | 64.32 | $17.32 | 199513 |
| 2022-01-06 | 61.97 | $17.01 | 153728 |
| 2022-01-05 | 60.29 | $16.80 | 190524 |
| 2022-01-04 | 63.19 | $17.03 | 139600 |
| 2022-01-03 | 62.90 | $16.99 | 427445 |
| 2021-12-31 | 68.95 | $17.45 | 585800 |
| 2021-12-30 | 65.67 | $16.97 | 417000 |
| 2021-12-29 | 62.12 | $16.52 | 292711 |
| 2021-12-28 | 58.39 | $16.11 | 252307 |
| 2021-12-27 | 55.34 | $15.81 | 179000 |
| 2021-12-23 | 51.87 | $15.50 | 142400 |
| 2021-12-22 | 45.07 | $14.98 | 97400 |
| 2021-12-21 | 44.20 | $14.92 | 110320 |
| 2021-12-20 | 42.33 | $14.79 | 225164 |
| 2021-12-17 | 40.59 | $14.67 | 138229 |
| 2021-12-16 | 42.74 | $14.88 | 229400 |
| 2021-12-15 | 44.78 | $15.07 | 212400 |
| 2021-12-14 | 41.13 | $14.81 | 94700 |
| 2021-12-13 | 42.04 | $14.90 | 357200 |
| 2021-12-10 | 47.37 | $15.38 | 65629 |
| 2021-12-09 | 48.34 | $15.46 | 106131 |
| 2021-12-08 | 46.11 | $15.29 | 125206 |
| 2021-12-07 | 43.38 | $15.09 | 151600 |
| 2021-12-06 | 39.92 | $14.85 | 355124 |
| 2021-12-03 | 41.01 | $14.96 | 166512 |
| 2021-12-02 | 41.90 | $15.05 | 237130 |
| 2021-12-01 | 34.87 | $14.58 | 165453 |
| 2021-11-30 | 35.83 | $14.69 | 438829 |
| 2021-11-29 | 38.80 | $15.01 | 242438 |
| 2021-11-26 | 42.68 | $15.38 | 138300 |
| 2021-11-24 | 45.11 | $15.59 | 95500 |
| 2021-11-23 | 44.40 | $15.54 | 149100 |
| 2021-11-22 | 39.92 | $15.24 | 163500 |
| 2021-11-19 | 37.54 | $15.09 | 262638 |
| 2021-11-18 | 39.74 | $15.31 | 296700 |
| 2021-11-17 | 36.52 | $15.11 | 558612 |
| 2021-11-16 | 36.52 | $15.11 | 336741 |
| 2021-11-15 | 39.78 | $15.45 | 1.1M |
| 2021-11-12 | 43.57 | $15.80 | 130009 |
| 2021-11-11 | 44.14 | $15.85 | 79916 |
| 2021-11-10 | 43.30 | $15.79 | 112300 |
| 2021-11-09 | 46.30 | $16.06 | 266832 |
| 2021-11-08 | 46.53 | $16.08 | 218000 |
| 2021-11-05 | 46.97 | $16.12 | 312803 |
| 2021-11-04 | 45.88 | $16.03 | 225101 |
| 2021-11-03 | 45.76 | $16.02 | 317600 |
| 2021-11-02 | 51.02 | $16.52 | 349032 |
| 2021-11-01 | 47.34 | $16.20 | 290006 |
| 2021-10-29 | 43.42 | $15.89 | 273504 |
| 2021-10-28 | 48.39 | $16.34 | 219412 |
| 2021-10-27 | 42.41 | $15.91 | 391800 |
| 2021-10-26 | 46.32 | $16.24 | 401313 |
| 2021-10-25 | 51.06 | $16.59 | 221032 |
| 2021-10-22 | 56.74 | $16.95 | 357400 |
| 2021-10-21 | 68.86 | $17.55 | 629301 |
| 2021-10-20 | 73.59 | $17.74 | 878788 |
| 2021-10-19 | 72.65 | $17.64 | 376125 |
| 2021-10-18 | 73.39 | $17.67 | 486421 |
| 2021-10-15 | 72.13 | $17.53 | 401908 |
| 2021-10-14 | 70.41 | $17.35 | 147200 |
| 2021-10-13 | 69.31 | $17.24 | 139001 |
| 2021-10-12 | 68.71 | $17.18 | 95138 |
| 2021-10-11 | 70.01 | $17.24 | 297406 |
| 2021-10-08 | 67.04 | $16.94 | 162514 |
| 2021-10-07 | 65.30 | $16.78 | 155002 |
| 2021-10-06 | 64.97 | $16.75 | 182916 |
| 2021-10-05 | 65.56 | $16.78 | 287948 |
| 2021-10-04 | 64.64 | $16.69 | 183219 |
| 2021-10-01 | 62.97 | $16.53 | 141138 |
| 2021-09-30 | 63.69 | $16.57 | 209122 |
| 2021-09-29 | 59.55 | $16.19 | 82406 |
| 2021-09-28 | 59.72 | $16.20 | 160548 |
| 2021-09-27 | 58.60 | $16.10 | 163607 |
| 2021-09-24 | 54.77 | $15.78 | 79322 |
| 2021-09-23 | 57.78 | $15.97 | 134717 |
| 2021-09-22 | 52.56 | $15.57 | 120600 |
| 2021-09-21 | 50.97 | $15.46 | 89130 |
| 2021-09-20 | 45.28 | $15.10 | 196500 |
| 2021-09-17 | 52.52 | $15.55 | 125720 |
| 2021-09-16 | 55.71 | $15.72 | 101031 |
| 2021-09-15 | 53.16 | $15.56 | 120330 |
| 2021-09-14 | 49.36 | $15.34 | 99000 |
| 2021-09-13 | 49.18 | $15.33 | 112700 |
| 2021-09-10 | 48.66 | $15.30 | 69844 |
| 2021-09-09 | 47.65 | $15.24 | 122100 |
| 2021-09-08 | 45.80 | $15.13 | 117400 |
| 2021-09-07 | 46.37 | $15.17 | 77740 |
| 2021-09-03 | 48.51 | $15.32 | 63306 |
| 2021-09-02 | 51.05 | $15.49 | 89800 |
| 2021-09-01 | 46.51 | $15.20 | 105800 |
| 2021-08-31 | 45.85 | $15.16 | 112400 |
| 2021-08-30 | 43.38 | $15.01 | 92523 |
| 2021-08-27 | 44.54 | $15.10 | 153601 |
| 2021-08-26 | 39.58 | $14.81 | 116000 |
| 2021-08-25 | 43.25 | $15.10 | 93000 |
| 2021-08-24 | 38.99 | $14.87 | 133900 |
| 2021-08-23 | 34.96 | $14.67 | 201000 |
| 2021-08-20 | 31.51 | $14.51 | 319800 |
| 2021-08-19 | 32.96 | $14.65 | 677817 |
| 2021-08-18 | 34.93 | $14.83 | 251413 |
| 2021-08-17 | 38.83 | $15.15 | 133845 |
| 2021-08-16 | 40.31 | $15.26 | 80882 |
| 2021-08-13 | 42.24 | $15.40 | 138036 |
| 2021-08-12 | 43.67 | $15.50 | 115200 |
| 2021-08-11 | 46.18 | $15.67 | 124011 |
| 2021-08-10 | 46.63 | $15.70 | 101800 |
| 2021-08-09 | 45.62 | $15.64 | 160206 |
| 2021-08-06 | 48.52 | $15.84 | 297016 |
| 2021-08-05 | 46.08 | $15.69 | 225138 |
| 2021-08-04 | 42.64 | $15.49 | 198435 |
| 2021-08-03 | 40.28 | $15.36 | 232000 |
| 2021-08-02 | 40.89 | $15.41 | 265508 |
| 2021-07-30 | 38.40 | $15.27 | 276649 |
| 2021-07-29 | 41.11 | $15.50 | 233444 |
| 2021-07-28 | 39.34 | $15.40 | 170600 |
| 2021-07-27 | 40.02 | $15.46 | 271800 |
| 2021-07-26 | 46.73 | $15.98 | 142806 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.60
2026-07-23
Close Price
$26.72
Vol: 24708
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -27.60 | $26.72 | 24708 |
| 2026-07-22 | -20.77 | $26.87 | 140900 |
| 2026-07-21 | -16.92 | $26.97 | 123300 |
| 2026-07-20 | -25.00 | $26.76 | 201223 |
| 2026-07-17 | -50.77 | $26.09 | 191752 |
| 2026-07-16 | -19.23 | $26.91 | 74302 |
| 2026-07-15 | -31.15 | $26.60 | 233424 |
| 2026-07-14 | -8.03 | $27.10 | 205400 |
| 2026-07-13 | -34.38 | $26.89 | 295800 |
| 2026-07-10 | -52.01 | $26.48 | 54121 |
| 2026-07-09 | -51.44 | $26.50 | 114781 |
| 2026-07-08 | -36.49 | $27.02 | 359631 |
| 2026-07-07 | -65.47 | $26.06 | 122300 |
| 2026-07-06 | -82.37 | $25.51 | 164700 |
| 2026-07-02 | -61.54 | $26.36 | 168100 |
| 2026-07-01 | -67.99 | $26.10 | 193300 |
| 2026-06-30 | -60.79 | $26.39 | 67400 |
| 2026-06-29 | -69.73 | $26.03 | 86308 |
| 2026-06-26 | -62.03 | $26.34 | 108730 |
| 2026-06-25 | -63.93 | $26.39 | 174200 |
| 2026-06-24 | -100.00 | $24.81 | 367317 |
| 2026-06-23 | -68.90 | $26.26 | 153295 |
| 2026-06-22 | -84.52 | $25.56 | 331955 |
| 2026-06-18 | -95.22 | $25.06 | 1.7M |
| 2026-06-17 | -91.48 | $25.53 | 404614 |
| 2026-06-16 | -96.58 | $25.75 | 357026 |
| 2026-06-15 | -99.34 | $26.04 | 403100 |
| 2026-06-12 | -84.14 | $26.73 | 801900 |
| 2026-06-11 | -70.85 | $28.29 | 108700 |
| 2026-06-10 | -89.03 | $27.71 | 98600 |
| 2026-06-09 | -87.84 | $27.66 | 133057 |
| 2026-06-08 | -82.37 | $27.84 | 60119 |
| 2026-06-05 | -82.07 | $27.85 | 111200 |
| 2026-06-04 | -46.39 | $28.62 | 110032 |
| 2026-06-03 | -63.70 | $27.90 | 142600 |
| 2026-06-02 | -49.76 | $28.48 | 183300 |
| 2026-06-01 | -64.90 | $27.85 | 278400 |
| 2026-05-29 | -72.60 | $27.53 | 262600 |
| 2026-05-28 | -43.99 | $28.72 | 203294 |
| 2026-05-27 | -37.50 | $28.99 | 265238 |
| 2026-05-26 | -35.10 | $29.09 | 249557 |
| 2026-05-22 | -35.10 | $29.09 | 208825 |
| 2026-05-21 | -26.44 | $29.45 | 132700 |
| 2026-05-20 | -21.39 | $29.66 | 169633 |
| 2026-05-19 | -6.01 | $30.30 | 161339 |
| 2026-05-18 | -5.26 | $30.19 | 203411 |
| 2026-05-15 | -6.63 | $29.67 | 224218 |
| 2026-05-14 | -4.21 | $29.51 | 255132 |
| 2026-05-13 | -21.76 | $28.71 | 135551 |
| 2026-05-12 | -6.94 | $29.22 | 253062 |
| 2026-05-11 | -32.76 | $27.43 | 220107 |
| 2026-05-08 | 0.00 | $28.14 | 492000 |
| 2026-05-07 | -12.56 | $27.61 | 222300 |
| 2026-05-06 | -59.64 | $27.00 | 171200 |
| 2026-05-05 | -47.14 | $27.35 | 107393 |
| 2026-05-04 | -61.43 | $26.95 | 191312 |
| 2026-05-01 | -32.86 | $27.75 | 134316 |
| 2026-04-30 | -42.86 | $27.47 | 214419 |
| 2026-04-29 | -52.86 | $27.19 | 114900 |
| 2026-04-28 | -53.21 | $27.18 | 157805 |
| 2026-04-27 | -67.50 | $26.78 | 108600 |
| 2026-04-24 | -41.07 | $27.52 | 179300 |
| 2026-04-23 | -46.21 | $27.43 | 124506 |
| 2026-04-22 | -65.86 | $26.86 | 190820 |
| 2026-04-21 | -80.00 | $26.45 | 137614 |
| 2026-04-20 | -87.20 | $26.25 | 314236 |
| 2026-04-17 | -77.74 | $26.53 | 161314 |
| 2026-04-16 | -92.77 | $26.72 | 219200 |
| 2026-04-15 | -87.66 | $26.84 | 75629 |
| 2026-04-14 | -80.85 | $27.00 | 257927 |
| 2026-04-13 | -58.30 | $27.53 | 159200 |
| 2026-04-10 | -56.60 | $27.57 | 48500 |
| 2026-04-09 | -51.49 | $27.69 | 232209 |
| 2026-04-08 | -27.66 | $28.25 | 148500 |
| 2026-04-07 | -51.91 | $27.68 | 128529 |
| 2026-04-06 | -61.28 | $27.46 | 114807 |
| 2026-04-02 | -54.47 | $27.62 | 76823 |
| 2026-04-01 | -52.34 | $27.67 | 188100 |
| 2026-03-31 | -83.18 | $27.12 | 170944 |
| 2026-03-30 | -77.03 | $27.29 | 154066 |
| 2026-03-27 | -34.93 | $28.17 | 235506 |
| 2026-03-26 | -21.05 | $28.46 | 330863 |
| 2026-03-25 | -32.06 | $28.23 | 99938 |
| 2026-03-24 | -19.57 | $28.45 | 112440 |
| 2026-03-23 | -39.33 | $27.96 | 330962 |
| 2026-03-20 | -9.60 | $28.66 | 1.3M |
| 2026-03-19 | -14.80 | $28.53 | 251400 |
| 2026-03-18 | -15.19 | $28.25 | 161846 |
| 2026-03-17 | -7.87 | $28.41 | 185500 |
| 2026-03-16 | -4.03 | $27.99 | 163100 |
| 2026-03-13 | -18.55 | $27.63 | 243600 |
| 2026-03-12 | -33.87 | $27.25 | 216826 |
| 2026-03-11 | -25.81 | $27.45 | 140800 |
| 2026-03-10 | -22.58 | $27.53 | 447900 |
| 2026-03-09 | -22.73 | $27.48 | 288600 |
| 2026-03-06 | -3.08 | $27.81 | 219000 |
| 2026-03-05 | -5.70 | $27.75 | 155447 |
| 2026-03-04 | -4.80 | $27.71 | 145467 |
| 2026-03-03 | -15.02 | $27.43 | 245624 |
| 2026-03-02 | -0.37 | $27.75 | 175782 |
| 2026-02-27 | -14.18 | $27.32 | 186800 |
| 2026-02-26 | -3.45 | $27.60 | 134087 |
| 2026-02-25 | -1.87 | $27.57 | 284932 |
| 2026-02-24 | -14.51 | $26.94 | 147023 |
| 2026-02-23 | -12.37 | $26.94 | 185419 |
| 2026-02-20 | -15.22 | $26.77 | 206800 |
| 2026-02-19 | -10.42 | $26.90 | 208100 |
| 2026-02-18 | -22.22 | $26.56 | 166577 |
| 2026-02-17 | -44.10 | $25.93 | 264100 |
| 2026-02-13 | -20.83 | $26.60 | 123006 |
| 2026-02-12 | -27.08 | $26.42 | 198900 |
| 2026-02-11 | -3.56 | $27.03 | 142200 |
| 2026-02-10 | -13.74 | $26.58 | 229500 |
| 2026-02-09 | -8.40 | $26.72 | 442284 |
| 2026-02-06 | -6.45 | $26.35 | 203000 |
| 2026-02-05 | -0.45 | $26.15 | 264815 |
| 2026-02-04 | -6.03 | $25.81 | 130400 |
| 2026-02-03 | -18.10 | $25.53 | 103318 |
| 2026-02-02 | -24.43 | $25.31 | 229737 |
| 2026-01-30 | -2.93 | $25.86 | 172400 |
| 2026-01-29 | -4.63 | $25.80 | 335641 |
| 2026-01-28 | -21.91 | $25.24 | 179100 |
| 2026-01-27 | -23.15 | $25.20 | 366346 |
| 2026-01-26 | -31.79 | $24.92 | 266236 |
| 2026-01-23 | -24.69 | $25.15 | 271000 |
| 2026-01-22 | -23.77 | $25.18 | 193958 |
| 2026-01-21 | -25.31 | $25.13 | 151927 |
| 2026-01-20 | -29.70 | $24.97 | 319046 |
| 2026-01-16 | -9.70 | $25.63 | 166201 |
| 2026-01-15 | -6.67 | $25.73 | 271949 |
| 2026-01-14 | -18.48 | $25.34 | 208541 |
| 2026-01-13 | -2.08 | $25.48 | 172425 |
| 2026-01-12 | -0.80 | $25.12 | 160900 |
| 2026-01-09 | -1.24 | $25.04 | 273700 |
| 2026-01-08 | -5.14 | $24.68 | 161442 |
| 2026-01-07 | -39.25 | $23.95 | 250169 |
| 2026-01-06 | -46.26 | $23.80 | 424374 |
| 2026-01-05 | -39.38 | $24.02 | 182543 |
| 2026-01-02 | -54.22 | $23.79 | 222800 |
| 2025-12-31 | -85.94 | $23.00 | 420875 |
| 2025-12-30 | -83.27 | $23.10 | 222627 |
| 2025-12-29 | -97.66 | $22.73 | 296340 |
| 2025-12-26 | -92.69 | $22.90 | 263917 |
| 2025-12-24 | -86.55 | $23.11 | 197600 |
| 2025-12-23 | -88.60 | $23.04 | 401100 |
| 2025-12-22 | -91.81 | $22.93 | 391387 |
| 2025-12-19 | -100.00 | $22.65 | 758900 |
| 2025-12-18 | -86.85 | $23.56 | 158500 |
| 2025-12-17 | -80.81 | $23.67 | 161301 |
| 2025-12-16 | -86.20 | $23.51 | 283800 |
| 2025-12-15 | -73.40 | $23.89 | 310004 |
| 2025-12-12 | -60.94 | $24.26 | 184846 |
| 2025-12-11 | -49.49 | $24.60 | 184600 |
| 2025-12-10 | -60.31 | $24.14 | 189930 |
| 2025-12-09 | -58.44 | $24.20 | 104940 |
| 2025-12-08 | -58.13 | $24.21 | 137481 |
| 2025-12-05 | -56.25 | $24.27 | 284293 |
| 2025-12-04 | -49.69 | $24.48 | 243906 |
| 2025-12-03 | -36.29 | $24.80 | 279434 |
| 2025-12-02 | -34.94 | $24.62 | 192200 |
| 2025-12-01 | -19.28 | $25.27 | 453736 |
| 2025-11-28 | -8.11 | $25.25 | 177500 |
| 2025-11-26 | 0.00 | $25.17 | 412100 |
| 2025-11-25 | -0.74 | $24.55 | 169110 |
| 2025-11-24 | -21.63 | $23.77 | 164917 |
| 2025-11-21 | -26.94 | $23.64 | 228400 |
| 2025-11-20 | -24.90 | $23.69 | 221800 |
| 2025-11-19 | -27.16 | $23.62 | 135500 |
| 2025-11-18 | -34.98 | $23.43 | 124225 |
| 2025-11-17 | -38.27 | $23.35 | 134839 |
| 2025-11-14 | -18.52 | $23.83 | 133800 |
| 2025-11-13 | -31.69 | $23.51 | 299046 |
| 2025-11-12 | -47.33 | $23.13 | 497615 |
| 2025-11-11 | -11.52 | $24.00 | 202348 |
| 2025-11-10 | -34.16 | $23.45 | 431040 |
| 2025-11-07 | -21.81 | $23.75 | 277211 |
| 2025-11-06 | -6.17 | $24.13 | 369340 |
| 2025-11-05 | -25.70 | $23.44 | 421700 |
| 2025-11-04 | -93.46 | $21.99 | 273201 |
| 2025-11-03 | -80.37 | $22.27 | 922800 |
| 2025-10-31 | -89.72 | $22.07 | 128800 |
| 2025-10-30 | -88.52 | $22.14 | 247200 |
| 2025-10-29 | -97.49 | $22.06 | 215400 |
| 2025-10-28 | -90.57 | $22.25 | 339804 |
| 2025-10-27 | -90.55 | $22.41 | 199103 |
| 2025-10-24 | -68.68 | $23.03 | 337000 |
| 2025-10-23 | -88.04 | $22.68 | 500200 |
| 2025-10-22 | -47.83 | $23.42 | 151700 |
| 2025-10-21 | -51.63 | $23.35 | 94322 |
| 2025-10-20 | -48.37 | $23.41 | 193041 |
| 2025-10-17 | -66.30 | $23.08 | 132226 |
| 2025-10-16 | -90.59 | $22.65 | 209000 |
| 2025-10-15 | -75.57 | $23.00 | 158214 |
| 2025-10-14 | -82.88 | $22.84 | 284354 |
| 2025-10-13 | -83.33 | $22.83 | 205400 |
| 2025-10-10 | -98.20 | $22.50 | 230970 |
| 2025-10-09 | -68.42 | $23.38 | 115000 |
| 2025-10-08 | -48.42 | $23.76 | 100100 |
| 2025-10-07 | -45.26 | $23.82 | 175400 |
| 2025-10-06 | -66.32 | $23.42 | 143046 |
| 2025-10-03 | -70.53 | $23.34 | 93100 |
| 2025-10-02 | -57.89 | $23.58 | 87515 |
| 2025-10-01 | -43.16 | $23.86 | 94379 |
| 2025-09-30 | -35.79 | $24.00 | 169439 |
| 2025-09-29 | -28.42 | $24.14 | 103144 |
| 2025-09-26 | -24.21 | $24.22 | 115800 |
| 2025-09-25 | -35.26 | $24.01 | 115837 |
| 2025-09-24 | -47.89 | $23.77 | 155821 |
| 2025-09-23 | -74.21 | $23.27 | 212100 |
| 2025-09-22 | -99.47 | $22.79 | 259446 |
| 2025-09-19 | -72.09 | $23.44 | 1.6M |
| 2025-09-18 | -21.51 | $24.31 | 358029 |
| 2025-09-17 | -13.95 | $24.44 | 360700 |
| 2025-09-16 | -20.61 | $24.27 | 273825 |
| 2025-09-15 | -36.97 | $24.00 | 503219 |
| 2025-09-12 | -29.09 | $24.13 | 600008 |
| 2025-09-11 | -48.48 | $23.81 | 263805 |
| 2025-09-10 | -89.09 | $23.14 | 293400 |
| 2025-09-09 | -82.42 | $23.25 | 199036 |
| 2025-09-08 | -90.30 | $23.12 | 237600 |
| 2025-09-05 | -91.27 | $23.46 | 152739 |
| 2025-09-04 | -67.77 | $23.79 | 196935 |
| 2025-09-03 | -72.73 | $23.73 | 158500 |
| 2025-09-02 | -52.90 | $23.88 | 125500 |
| 2025-08-29 | -31.79 | $24.06 | 274900 |
| 2025-08-28 | -26.59 | $24.15 | 80410 |
| 2025-08-27 | -32.95 | $24.04 | 104000 |
| 2025-08-26 | -37.57 | $23.96 | 117130 |
| 2025-08-25 | -31.79 | $24.06 | 91100 |
| 2025-08-22 | -12.14 | $24.40 | 116500 |
| 2025-08-21 | -33.49 | $24.27 | 97587 |
| 2025-08-20 | -35.41 | $24.23 | 76219 |
| 2025-08-19 | -34.93 | $24.24 | 61515 |
| 2025-08-18 | -33.49 | $24.27 | 126921 |
| 2025-08-15 | -35.89 | $24.22 | 62200 |
| 2025-08-14 | -30.62 | $24.33 | 96900 |
| 2025-08-13 | -18.66 | $24.58 | 132347 |
| 2025-08-12 | -29.19 | $24.36 | 197749 |
| 2025-08-11 | -61.43 | $23.69 | 178182 |
| 2025-08-08 | -59.62 | $24.35 | 297600 |
| 2025-08-07 | -83.24 | $23.49 | 233300 |
| 2025-08-06 | -73.63 | $23.84 | 153100 |
| 2025-08-05 | -86.26 | $23.38 | 128300 |
| 2025-08-04 | -86.26 | $23.38 | 232300 |
| 2025-08-01 | -94.35 | $23.18 | 194406 |
| 2025-07-31 | -95.36 | $23.85 | 117500 |
| 2025-07-30 | -88.45 | $24.07 | 123832 |
| 2025-07-29 | -84.84 | $24.17 | 163206 |
| 2025-07-28 | -97.33 | $23.97 | 192380 |
| 2025-07-25 | -74.81 | $24.56 | 393156 |
| 2025-07-24 | -64.50 | $24.83 | 133066 |
| 2025-07-23 | -74.81 | $24.56 | 102985 |
| 2025-07-22 | -89.69 | $24.17 | 94325 |
| 2025-07-21 | -96.56 | $23.99 | 136922 |
| 2025-07-18 | -87.02 | $24.24 | 123242 |
| 2025-07-17 | -90.08 | $24.16 | 89914 |
| 2025-07-16 | -91.60 | $24.12 | 113638 |
| 2025-07-15 | -80.15 | $24.42 | 131500 |
| 2025-07-14 | -68.70 | $24.72 | 512939 |
| 2025-07-11 | -51.23 | $24.69 | 97136 |
| 2025-07-10 | -59.17 | $24.59 | 133300 |
| 2025-07-09 | -64.08 | $24.64 | 54400 |
| 2025-07-08 | -58.69 | $24.78 | 137246 |
| 2025-07-07 | -73.57 | $24.50 | 138616 |
| 2025-07-03 | -53.74 | $24.95 | 61400 |
| 2025-07-02 | -60.38 | $24.93 | 136000 |
| 2025-07-01 | -80.00 | $24.42 | 165100 |
| 2025-06-30 | -84.56 | $24.31 | 153800 |
| 2025-06-27 | -81.08 | $24.40 | 185746 |
| 2025-06-26 | -77.99 | $24.48 | 194200 |
| 2025-06-25 | -96.47 | $24.04 | 244739 |
| 2025-06-24 | -93.20 | $24.58 | 149344 |
| 2025-06-23 | -89.81 | $24.65 | 208896 |
| 2025-06-20 | -68.24 | $24.91 | 1.6M |
| 2025-06-18 | -51.93 | $25.29 | 483716 |
| 2025-06-17 | -57.89 | $25.07 | 351500 |
| 2025-06-16 | -53.26 | $24.95 | 324053 |
| 2025-06-13 | -43.64 | $25.23 | 245790 |
| 2025-06-12 | -42.27 | $25.27 | 174200 |
| 2025-06-11 | -44.33 | $25.21 | 382428 |
| 2025-06-10 | -40.21 | $25.33 | 129500 |
| 2025-06-09 | -28.52 | $25.67 | 202826 |
| 2025-06-06 | -17.91 | $25.97 | 146700 |
| 2025-06-05 | -23.21 | $25.69 | 164643 |
| 2025-06-04 | -14.91 | $25.95 | 245700 |
| 2025-06-03 | -3.57 | $26.31 | 311900 |
| 2025-06-02 | -26.06 | $25.24 | 742600 |
| 2025-05-30 | -27.27 | $25.20 | 1.4M |
| 2025-05-29 | -20.91 | $25.41 | 209417 |
| 2025-05-28 | -10.30 | $25.76 | 154700 |
| 2025-05-27 | -2.32 | $25.75 | 154300 |
| 2025-05-23 | -9.43 | $25.01 | 194100 |
| 2025-05-22 | -33.57 | $24.70 | 160700 |
| 2025-05-21 | -36.08 | $24.66 | 173549 |
| 2025-05-20 | -28.87 | $24.87 | 178200 |
| 2025-05-19 | -50.52 | $24.24 | 181828 |
| 2025-05-16 | -56.70 | $24.06 | 158600 |
| 2025-05-15 | -53.02 | $24.20 | 142300 |
| 2025-05-14 | -43.62 | $24.48 | 89000 |
| 2025-05-13 | -39.60 | $24.60 | 164500 |
| 2025-05-12 | -57.05 | $24.08 | 207300 |
| 2025-05-09 | -47.18 | $24.19 | 484803 |
| 2025-05-08 | -63.35 | $23.55 | 610540 |
| 2025-05-07 | -65.76 | $23.11 | 225702 |
| 2025-05-06 | -64.53 | $23.16 | 257500 |
| 2025-05-05 | -35.32 | $24.30 | 124430 |
| 2025-05-02 | -19.57 | $24.96 | 63000 |
| 2025-05-01 | -46.10 | $24.42 | 113602 |
| 2025-04-30 | -54.38 | $24.40 | 82200 |
| 2025-04-29 | -44.64 | $25.00 | 117500 |
| 2025-04-28 | -42.21 | $25.15 | 105424 |
| 2025-04-25 | -40.42 | $25.26 | 170902 |
| 2025-04-24 | -35.23 | $25.58 | 104603 |
| 2025-04-23 | -46.00 | $25.10 | 125503 |
| 2025-04-22 | -43.38 | $25.27 | 183536 |
| 2025-04-21 | -51.85 | $24.72 | 186532 |
| 2025-04-17 | -44.15 | $25.22 | 154200 |
| 2025-04-16 | -48.92 | $24.91 | 87947 |
| 2025-04-15 | -48.62 | $24.93 | 196612 |
| 2025-04-14 | -56.46 | $24.42 | 155000 |
| 2025-04-11 | -67.23 | $23.72 | 166200 |
| 2025-04-10 | -79.23 | $22.94 | 300400 |
| 2025-04-09 | -60.92 | $24.13 | 696323 |
| 2025-04-08 | -91.85 | $22.12 | 434100 |
| 2025-04-07 | -75.38 | $23.19 | 449253 |
| 2025-04-04 | -92.01 | $23.60 | 575370 |
| 2025-04-03 | -70.09 | $25.84 | 313245 |
| 2025-04-02 | -12.05 | $27.69 | 82700 |
| 2025-04-01 | -27.11 | $27.19 | 97300 |
| 2025-03-31 | -33.43 | $26.98 | 105543 |
| 2025-03-28 | -32.83 | $27.00 | 84423 |
| 2025-03-27 | -31.93 | $27.03 | 139900 |
| 2025-03-26 | -35.84 | $26.90 | 180115 |
| 2025-03-25 | -8.33 | $27.74 | 80349 |
| 2025-03-24 | -11.18 | $27.63 | 96601 |
| 2025-03-21 | -26.71 | $27.13 | 1.9M |
| 2025-03-20 | -31.03 | $27.46 | 190049 |
| 2025-03-19 | -26.67 | $27.63 | 233500 |
| 2025-03-18 | -39.74 | $27.12 | 182900 |
| 2025-03-17 | -47.51 | $26.88 | 315700 |
| 2025-03-14 | -59.70 | $26.39 | 562468 |
| 2025-03-13 | -83.33 | $25.44 | 295334 |
| 2025-03-12 | -86.57 | $25.31 | 226605 |
| 2025-03-11 | -89.52 | $25.27 | 279606 |
| 2025-03-10 | -93.81 | $25.10 | 231500 |
| 2025-03-07 | -88.18 | $25.40 | 310948 |
| 2025-03-06 | -97.19 | $24.92 | 349200 |
| 2025-03-05 | -95.18 | $25.36 | 549402 |
| 2025-03-04 | -96.71 | $25.69 | 384146 |
| 2025-03-03 | -83.45 | $26.47 | 485600 |
| 2025-02-28 | -70.80 | $27.02 | 590900 |
| 2025-02-27 | -64.66 | $27.10 | 601915 |
| 2025-02-26 | -51.37 | $27.48 | 457900 |
| 2025-02-25 | -47.20 | $27.32 | 373643 |
| 2025-02-24 | -40.07 | $27.74 | 439700 |
| 2025-02-21 | -36.50 | $27.95 | 230934 |
| 2025-02-20 | -25.98 | $28.57 | 241842 |
| 2025-02-19 | -25.64 | $28.59 | 279025 |
| 2025-02-18 | -27.16 | $28.50 | 197731 |
| 2025-02-14 | -29.03 | $28.39 | 187900 |
| 2025-02-13 | -29.88 | $28.34 | 451849 |
| 2025-02-12 | -53.14 | $26.97 | 702769 |
| 2025-02-11 | -31.13 | $28.26 | 711778 |
| 2025-02-10 | -13.87 | $29.24 | 1.7M |
| 2025-02-07 | -1.12 | $28.79 | 594993 |
| 2025-02-06 | -2.35 | $28.38 | 510800 |
| 2025-02-05 | -4.31 | $28.28 | 428141 |
| 2025-02-04 | -3.53 | $28.03 | 566106 |
| 2025-02-03 | -7.33 | $27.56 | 783800 |
| 2025-01-31 | -27.56 | $26.65 | 640039 |
| 2025-01-30 | -2.72 | $27.76 | 2.4M |
| 2025-01-29 | -20.78 | $25.58 | 323996 |
| 2025-01-28 | -30.13 | $25.22 | 385101 |
| 2025-01-27 | -52.21 | $24.37 | 645700 |
| 2025-01-24 | -4.62 | $26.20 | 441325 |
| 2025-01-23 | -15.06 | $25.59 | 353406 |
| 2025-01-22 | -11.72 | $25.75 | 229005 |
| 2025-01-21 | -1.47 | $26.23 | 294800 |
| 2025-01-17 | -1.15 | $25.82 | 295352 |
| 2025-01-16 | -4.98 | $25.54 | 285600 |
| 2025-01-15 | -13.27 | $25.19 | 286700 |
| 2025-01-14 | -2.68 | $25.16 | 271534 |
| 2025-01-13 | -7.09 | $24.28 | 158200 |
| 2025-01-10 | -22.30 | $23.83 | 138222 |
| 2025-01-08 | -23.99 | $23.78 | 157628 |
| 2025-01-07 | -25.00 | $23.75 | 93349 |
| 2025-01-06 | -20.27 | $23.89 | 122100 |
| 2025-01-03 | -0.74 | $24.23 | 662012 |
| 2025-01-02 | -5.95 | $23.90 | 660100 |
| 2024-12-31 | -21.01 | $23.56 | 133711 |
| 2024-12-30 | -37.79 | $23.16 | 346007 |
| 2024-12-27 | -57.93 | $22.67 | 354710 |
| 2024-12-26 | -44.28 | $23.04 | 183100 |
| 2024-12-24 | -43.54 | $23.06 | 61139 |
| 2024-12-23 | -62.73 | $22.54 | 437800 |
| 2024-12-20 | -100.00 | $21.54 | 945500 |
| 2024-12-19 | -96.44 | $22.07 | 368897 |
| 2024-12-18 | -93.78 | $22.13 | 223345 |
| 2024-12-17 | -87.98 | $22.41 | 1.2M |
| 2024-12-16 | -100.00 | $22.62 | 117612 |
| 2024-12-13 | -93.42 | $22.82 | 397571 |
| 2024-12-12 | -71.71 | $23.15 | 215600 |
| 2024-12-11 | -46.05 | $23.54 | 503100 |
| 2024-12-10 | -85.53 | $22.94 | 458918 |
| 2024-12-09 | -93.42 | $22.82 | 236844 |
| 2024-12-06 | -99.34 | $22.73 | 315815 |
| 2024-12-05 | -63.98 | $23.21 | 138935 |
| 2024-12-04 | -49.30 | $23.19 | 185234 |
| 2024-12-03 | -10.00 | $23.94 | 133048 |
| 2024-12-02 | -9.33 | $23.96 | 199442 |
| 2024-11-29 | -8.33 | $23.99 | 247800 |
| 2024-11-27 | -4.95 | $23.93 | 98500 |
| 2024-11-26 | -7.77 | $23.85 | 129400 |
| 2024-11-25 | -13.07 | $23.70 | 211630 |
| 2024-11-22 | -12.37 | $23.72 | 427932 |
| 2024-11-21 | -7.12 | $23.85 | 269800 |
| 2024-11-20 | -4.44 | $23.61 | 206201 |
| 2024-11-19 | -0.84 | $23.61 | 136622 |
| 2024-11-18 | -7.69 | $23.40 | 232715 |
| 2024-11-15 | -31.20 | $22.85 | 212019 |
| 2024-11-14 | -26.92 | $22.95 | 117116 |
| 2024-11-13 | -23.08 | $23.04 | 334362 |
| 2024-11-12 | -25.64 | $22.98 | 171100 |
| 2024-11-11 | -13.68 | $23.26 | 398600 |
| 2024-11-08 | -15.02 | $23.05 | 276555 |
| 2024-11-07 | -7.39 | $23.12 | 217746 |
| 2024-11-06 | -9.85 | $23.07 | 415703 |
| 2024-11-05 | -77.83 | $21.69 | 635508 |
| 2024-11-04 | -93.57 | $21.67 | 355900 |
| 2024-11-01 | -83.04 | $21.85 | 242500 |
| 2024-10-31 | -85.38 | $21.81 | 472217 |
| 2024-10-30 | -59.65 | $22.25 | 229007 |
| 2024-10-29 | -62.57 | $22.23 | 244400 |
| 2024-10-28 | -68.72 | $22.12 | 181901 |
| 2024-10-25 | -70.95 | $22.08 | 231735 |
| 2024-10-24 | -70.39 | $22.09 | 279201 |
| 2024-10-23 | -78.21 | $21.95 | 110200 |
| 2024-10-22 | -89.94 | $21.74 | 262315 |
| 2024-10-21 | -89.94 | $21.74 | 725311 |
| 2024-10-18 | -83.06 | $22.32 | 416873 |
| 2024-10-17 | -66.94 | $22.52 | 367725 |
| 2024-10-16 | -47.58 | $22.76 | 190130 |
| 2024-10-15 | -48.39 | $22.75 | 176300 |
| 2024-10-14 | -32.26 | $22.95 | 192600 |
| 2024-10-11 | -23.39 | $23.06 | 116908 |
| 2024-10-10 | -17.74 | $23.13 | 109047 |
| 2024-10-09 | -39.71 | $22.81 | 155100 |
| 2024-10-08 | -54.67 | $22.53 | 196426 |
| 2024-10-07 | -17.24 | $23.05 | 235500 |
| 2024-10-04 | -19.54 | $23.01 | 130200 |
| 2024-10-03 | -17.82 | $23.04 | 127601 |
| 2024-10-02 | -23.56 | $22.94 | 114112 |
| 2024-10-01 | -9.25 | $23.18 | 124755 |
| 2024-09-30 | -24.28 | $22.92 | 252248 |
| 2024-09-27 | -43.93 | $22.58 | 108224 |
| 2024-09-26 | -69.36 | $22.14 | 143547 |
| 2024-09-25 | -34.68 | $22.74 | 125025 |
| 2024-09-24 | -21.97 | $22.96 | 99673 |
| 2024-09-23 | -12.72 | $23.12 | 118524 |
| 2024-09-20 | -31.79 | $22.79 | 392816 |
| 2024-09-19 | -28.90 | $22.84 | 207400 |
| 2024-09-18 | -31.79 | $22.79 | 187838 |
| 2024-09-17 | -17.34 | $23.04 | 227745 |
| 2024-09-16 | -13.38 | $22.84 | 244243 |
| 2024-09-13 | -28.57 | $22.51 | 157100 |
| 2024-09-12 | -27.78 | $22.52 | 183621 |
| 2024-09-11 | -59.39 | $21.89 | 280400 |
| 2024-09-10 | -54.29 | $21.92 | 337539 |
| 2024-09-09 | -66.29 | $21.71 | 252514 |
| 2024-09-06 | -58.86 | $21.84 | 228004 |
| 2024-09-05 | -36.00 | $22.24 | 139808 |
| 2024-09-04 | -34.29 | $22.27 | 142700 |
| 2024-09-03 | -37.22 | $22.20 | 243444 |
| 2024-08-30 | -19.89 | $22.51 | 241275 |
| 2024-08-29 | -21.05 | $22.56 | 217639 |
| 2024-08-28 | -59.07 | $21.94 | 352634 |
| 2024-08-27 | -48.37 | $22.17 | 277837 |
| 2024-08-26 | -31.16 | $22.54 | 214197 |
| 2024-08-23 | -50.23 | $22.13 | 208225 |
| 2024-08-22 | -63.72 | $21.84 | 201324 |
| 2024-08-21 | -64.65 | $21.82 | 243002 |
| 2024-08-20 | -68.20 | $21.75 | 248400 |
| 2024-08-19 | -57.09 | $22.18 | 198940 |
| 2024-08-16 | -51.10 | $22.39 | 360601 |
| 2024-08-15 | -74.93 | $21.98 | 325604 |
| 2024-08-14 | -86.28 | $21.58 | 376746 |
| 2024-08-13 | -91.93 | $21.37 | 479800 |
| 2024-08-12 | -90.10 | $21.44 | 282600 |
| 2024-08-09 | -76.56 | $21.96 | 274300 |
| 2024-08-08 | -70.05 | $22.21 | 1.2M |
| 2024-08-07 | -79.95 | $21.83 | 652329 |
| 2024-08-06 | -80.73 | $21.80 | 746247 |
| 2024-08-05 | -99.22 | $21.09 | 745950 |
| 2024-08-02 | -92.71 | $22.23 | 569047 |
| 2024-08-01 | -93.91 | $22.74 | 460830 |
| 2024-07-31 | -85.22 | $22.94 | 313422 |
| 2024-07-30 | -89.57 | $22.84 | 362320 |
| 2024-07-29 | -96.52 | $22.68 | 177137 |
| 2024-07-26 | -87.26 | $23.05 | 267300 |
| 2024-07-25 | -93.40 | $22.92 | 231500 |
| 2024-07-24 | -97.14 | $22.86 | 394748 |
| 2024-07-23 | -94.65 | $23.13 | 403012 |
| 2024-07-22 | -85.63 | $23.53 | 325642 |
| 2024-07-19 | -39.38 | $24.27 | 294035 |
| 2024-07-18 | -17.50 | $24.62 | 236000 |
| 2024-07-17 | -17.50 | $24.62 | 392508 |
| 2024-07-16 | -14.47 | $24.66 | 307800 |
| 2024-07-15 | -10.57 | $24.40 | 545700 |
| 2024-07-12 | -21.90 | $24.12 | 247100 |
| 2024-07-11 | -35.24 | $23.98 | 285121 |
| 2024-07-10 | -60.00 | $23.72 | 195855 |
| 2024-07-09 | -64.76 | $23.67 | 1.1M |
| 2024-07-08 | -68.57 | $23.63 | 188700 |
| 2024-07-05 | -60.95 | $23.71 | 246400 |
| 2024-07-03 | -51.43 | $23.81 | 110700 |
| 2024-07-02 | -59.43 | $23.72 | 156000 |
| 2024-07-01 | -70.25 | $23.65 | 222776 |
| 2024-06-28 | -65.08 | $23.73 | 757125 |
| 2024-06-27 | -55.56 | $23.85 | 193405 |
| 2024-06-26 | -55.56 | $23.85 | 205102 |
| 2024-06-25 | -49.21 | $23.93 | 261400 |
| 2024-06-24 | -38.10 | $24.07 | 608900 |
| 2024-06-21 | -54.76 | $23.86 | 4.6M |
| 2024-06-20 | -55.47 | $23.90 | 753800 |
| 2024-06-18 | -42.36 | $24.12 | 793041 |
| 2024-06-17 | -53.01 | $24.07 | 676600 |
| 2024-06-14 | -85.54 | $23.53 | 799300 |
| 2024-06-13 | -81.93 | $23.59 | 334418 |
| 2024-06-12 | -84.94 | $23.54 | 274504 |
| 2024-06-11 | -69.88 | $23.79 | 262305 |
| 2024-06-10 | -57.23 | $24.00 | 547100 |
| 2024-06-07 | -71.86 | $23.85 | 168800 |
| 2024-06-06 | -73.85 | $23.86 | 136147 |
| 2024-06-05 | -68.81 | $23.97 | 127600 |
| 2024-06-04 | -80.28 | $23.72 | 254100 |
| 2024-06-03 | -84.44 | $23.95 | 226807 |
| 2024-05-31 | -54.49 | $24.50 | 125840 |
| 2024-05-30 | -76.40 | $24.11 | 127331 |
| 2024-05-29 | -89.33 | $23.88 | 127311 |
| 2024-05-28 | -80.34 | $24.04 | 192400 |
| 2024-05-24 | -92.53 | $23.86 | 186030 |
| 2024-05-23 | -86.21 | $23.97 | 282411 |
| 2024-05-22 | -72.99 | $24.20 | 485405 |
| 2024-05-21 | -64.94 | $24.34 | 235091 |
| 2024-05-20 | -36.78 | $24.83 | 483918 |
| 2024-05-17 | -68.97 | $24.27 | 344600 |
| 2024-05-16 | -64.37 | $24.35 | 375908 |
| 2024-05-15 | -64.41 | $24.36 | 372149 |
| 2024-05-14 | -64.97 | $24.35 | 344126 |
| 2024-05-13 | -85.31 | $23.99 | 397232 |
| 2024-05-10 | -67.62 | $24.52 | 238509 |
| 2024-05-09 | -48.75 | $25.07 | 241200 |
| 2024-05-08 | -44.17 | $25.18 | 609300 |
| 2024-05-07 | -57.69 | $24.94 | 481500 |
| 2024-05-06 | -87.19 | $24.20 | 453400 |
| 2024-05-03 | -83.65 | $24.35 | 302114 |
| 2024-05-02 | -82.83 | $24.52 | 240246 |
| 2024-05-01 | -96.11 | $24.02 | 326800 |
| 2024-04-30 | -97.70 | $24.23 | 138863 |
| 2024-04-29 | -95.20 | $24.70 | 122546 |
| 2024-04-26 | -96.72 | $24.64 | 243914 |
| 2024-04-25 | -91.41 | $24.85 | 219001 |
| 2024-04-24 | -93.94 | $24.75 | 157541 |
| 2024-04-23 | -89.14 | $24.94 | 201600 |
| 2024-04-22 | -92.68 | $24.80 | 303032 |
| 2024-04-19 | -93.18 | $24.78 | 316500 |
| 2024-04-18 | -84.91 | $25.15 | 324421 |
| 2024-04-17 | -89.51 | $24.97 | 317700 |
| 2024-04-16 | -88.75 | $25.00 | 930901 |
| 2024-04-15 | -95.49 | $25.08 | 207900 |
| 2024-04-12 | -83.94 | $25.49 | 318236 |
| 2024-04-11 | -71.27 | $25.94 | 314800 |
| 2024-04-10 | -98.46 | $25.91 | 170521 |
| 2024-04-09 | -98.27 | $26.20 | 182940 |
| 2024-04-08 | -96.21 | $26.44 | 216807 |
| 2024-04-05 | -92.99 | $26.48 | 431207 |
| 2024-04-04 | -27.57 | $27.88 | 213500 |
| 2024-04-03 | -5.69 | $28.24 | 277529 |
| 2024-04-02 | -16.29 | $27.88 | 172900 |
| 2024-04-01 | -40.92 | $26.96 | 173748 |
| 2024-03-28 | -48.03 | $26.67 | 305500 |
| 2024-03-27 | -44.91 | $26.66 | 123506 |
| 2024-03-26 | -28.29 | $27.24 | 134934 |
| 2024-03-25 | -27.36 | $27.22 | 98900 |
| 2024-03-22 | -23.19 | $27.39 | 123100 |
| 2024-03-21 | -8.58 | $28.01 | 92600 |
| 2024-03-20 | -4.87 | $28.17 | 356142 |
| 2024-03-19 | -8.14 | $27.68 | 199700 |
| 2024-03-18 | -12.72 | $27.43 | 256500 |
| 2024-03-15 | -10.04 | $27.55 | 1.5M |
| 2024-03-14 | -14.18 | $27.26 | 332909 |
| 2024-03-13 | -9.51 | $27.48 | 262400 |
| 2024-03-12 | -7.21 | $27.29 | 272700 |
| 2024-03-11 | -0.61 | $27.41 | 382010 |
| 2024-03-08 | -2.72 | $26.82 | 340500 |
| 2024-03-07 | -7.94 | $26.59 | 296240 |
| 2024-03-06 | -1.59 | $26.87 | 291700 |
| 2024-03-05 | -5.19 | $25.82 | 123838 |
| 2024-03-04 | -2.36 | $25.43 | 162000 |
| 2024-03-01 | -23.71 | $25.04 | 158137 |
| 2024-02-29 | -25.84 | $24.97 | 212014 |
| 2024-02-28 | -42.98 | $24.56 | 219200 |
| 2024-02-27 | -49.07 | $24.45 | 234448 |
| 2024-02-26 | -51.05 | $24.40 | 123400 |
| 2024-02-23 | -53.21 | $24.50 | 140200 |
| 2024-02-22 | -57.01 | $24.34 | 140500 |
| 2024-02-21 | -55.91 | $24.47 | 318100 |
| 2024-02-20 | -55.68 | $24.48 | 384500 |
| 2024-02-16 | -63.64 | $24.13 | 233700 |
| 2024-02-15 | -63.18 | $24.15 | 239000 |
| 2024-02-14 | -95.23 | $22.74 | 251407 |
| 2024-02-13 | -94.96 | $22.97 | 812710 |
| 2024-02-12 | -97.75 | $23.89 | 317347 |
| 2024-02-09 | -78.69 | $24.16 | 199200 |
| 2024-02-08 | -69.03 | $24.50 | 5.2M |
| 2024-02-07 | -71.59 | $24.41 | 363800 |
| 2024-02-06 | -59.38 | $24.84 | 659068 |
| 2024-02-05 | -54.26 | $25.02 | 325803 |
| 2024-02-02 | -45.45 | $25.33 | 716700 |
| 2024-02-01 | -37.50 | $25.61 | 467503 |
| 2024-01-31 | -56.25 | $24.95 | 566744 |
| 2024-01-30 | -31.99 | $25.66 | 265800 |
| 2024-01-29 | -20.24 | $26.09 | 534301 |
| 2024-01-26 | -17.83 | $26.19 | 387889 |
| 2024-01-25 | -15.18 | $26.30 | 612500 |
| 2024-01-24 | -22.17 | $26.01 | 1.1M |
| 2024-01-23 | -16.19 | $25.68 | 488400 |
| 2024-01-22 | -9.25 | $25.92 | 573436 |
| 2024-01-19 | -43.93 | $24.72 | 278264 |
| 2024-01-18 | -31.21 | $25.16 | 467028 |
| 2024-01-17 | -37.86 | $24.93 | 378300 |
| 2024-01-16 | -49.13 | $24.54 | 480500 |
| 2024-01-12 | -67.34 | $23.91 | 375823 |
| 2024-01-11 | -66.94 | $23.79 | 924100 |
| 2024-01-10 | -60.05 | $24.03 | 148543 |
| 2024-01-09 | -44.84 | $24.59 | 203733 |
| 2024-01-08 | -45.65 | $24.56 | 104400 |
| 2024-01-05 | -45.38 | $24.57 | 172448 |
| 2024-01-04 | -49.18 | $24.43 | 267800 |
| 2024-01-03 | -54.08 | $24.25 | 113731 |
| 2024-01-02 | -54.89 | $24.22 | 356840 |
| 2023-12-29 | -92.66 | $22.83 | 305846 |
| 2023-12-28 | -60.60 | $24.01 | 2.2M |
| 2023-12-27 | -64.40 | $23.87 | 123929 |
| 2023-12-26 | -67.93 | $23.74 | 471641 |
| 2023-12-22 | -58.42 | $24.09 | 424443 |
| 2023-12-21 | -40.22 | $24.76 | 1.3M |
| 2023-12-20 | -20.07 | $24.87 | 1.2M |
| 2023-12-19 | -22.46 | $24.70 | 240919 |
| 2023-12-18 | -51.31 | $24.23 | 834779 |
| 2023-12-15 | -43.51 | $24.65 | 11.5M |
| 2023-12-14 | -58.12 | $24.16 | 714413 |
| 2023-12-13 | -81.73 | $23.30 | 865137 |
| 2023-12-12 | -87.65 | $23.06 | 710744 |
| 2023-12-11 | -82.37 | $23.48 | 795452 |
| 2023-12-08 | -75.26 | $23.75 | 636349 |
| 2023-12-07 | -80.00 | $23.57 | 471800 |
| 2023-12-06 | -94.74 | $23.01 | 304500 |
| 2023-12-05 | -92.15 | $23.44 | 398345 |
| 2023-12-04 | -77.33 | $23.95 | 369938 |
| 2023-12-01 | -81.69 | $23.80 | 313622 |
| 2023-11-30 | -81.40 | $23.81 | 381500 |
| 2023-11-29 | -84.01 | $23.72 | 421300 |
| 2023-11-28 | -94.59 | $23.46 | 486676 |
| 2023-11-27 | -81.69 | $24.29 | 376927 |
| 2023-11-24 | -87.68 | $24.12 | 159300 |
| 2023-11-22 | -77.82 | $24.40 | 409910 |
| 2023-11-21 | -87.61 | $24.56 | 481700 |
| 2023-11-20 | -51.90 | $25.52 | 256429 |
| 2023-11-17 | -42.38 | $25.72 | 188234 |
| 2023-11-16 | -55.24 | $25.45 | 240700 |
| 2023-11-15 | -13.33 | $26.33 | 229100 |
| 2023-11-14 | -6.73 | $26.45 | 237553 |
| 2023-11-13 | -17.79 | $26.22 | 202036 |
| 2023-11-10 | -31.73 | $25.93 | 221300 |
| 2023-11-09 | -31.73 | $25.93 | 171811 |
| 2023-11-08 | -28.85 | $25.99 | 146621 |
| 2023-11-07 | -32.21 | $25.92 | 146400 |
| 2023-11-06 | -23.08 | $26.11 | 309037 |
| 2023-11-03 | -27.88 | $26.01 | 355700 |
| 2023-11-02 | -42.79 | $25.70 | 688000 |
| 2023-11-01 | -44.19 | $25.26 | 346802 |
| 2023-10-31 | -45.71 | $25.10 | 354504 |
| 2023-10-30 | -54.96 | $24.65 | 191742 |
| 2023-10-27 | -50.14 | $24.80 | 262239 |
| 2023-10-26 | -47.06 | $24.91 | 265407 |
| 2023-10-25 | -39.83 | $25.16 | 263600 |
| 2023-10-24 | -31.04 | $25.19 | 378406 |
| 2023-10-23 | -34.14 | $25.03 | 264300 |
| 2023-10-20 | -28.23 | $25.30 | 339035 |
| 2023-10-19 | -9.85 | $26.14 | 558828 |
| 2023-10-18 | -3.65 | $26.24 | 427057 |
| 2023-10-17 | -14.38 | $25.77 | 363600 |
| 2023-10-16 | -12.39 | $25.85 | 205200 |
| 2023-10-13 | -17.12 | $25.64 | 288000 |
| 2023-10-12 | -16.67 | $25.65 | 300207 |
| 2023-10-11 | -15.11 | $25.72 | 402600 |
| 2023-10-10 | -18.00 | $25.59 | 316641 |
| 2023-10-09 | -14.00 | $25.77 | 473600 |
| 2023-10-06 | -23.01 | $25.36 | 512400 |
| 2023-10-05 | -35.08 | $24.79 | 423000 |
| 2023-10-04 | -53.97 | $23.82 | 293500 |
| 2023-10-03 | -53.96 | $23.81 | 245700 |
| 2023-10-02 | -61.88 | $23.43 | 330035 |
| 2023-09-29 | -50.60 | $23.86 | 730300 |
| 2023-09-28 | -19.11 | $25.41 | 1.7M |
| 2023-09-27 | -19.70 | $22.60 | 134518 |
| 2023-09-26 | -38.33 | $22.13 | 86718 |
| 2023-09-25 | -20.16 | $22.50 | 196600 |
| 2023-09-22 | -27.73 | $22.29 | 387208 |
| 2023-09-21 | -27.00 | $22.17 | 71038 |
| 2023-09-20 | -13.50 | $22.49 | 101428 |
| 2023-09-19 | -27.43 | $22.16 | 52200 |
| 2023-09-18 | -25.32 | $22.21 | 78300 |
| 2023-09-15 | -25.56 | $22.13 | 294400 |
| 2023-09-14 | -6.41 | $22.63 | 77700 |
| 2023-09-13 | -13.31 | $22.36 | 57300 |
| 2023-09-12 | -8.00 | $22.51 | 116756 |
| 2023-09-11 | -7.41 | $22.25 | 157600 |
| 2023-09-08 | -16.93 | $21.86 | 107400 |
| 2023-09-07 | -4.96 | $22.05 | 165229 |
| 2023-09-06 | -16.67 | $21.70 | 72310 |
| 2023-09-05 | -16.24 | $21.71 | 125300 |
| 2023-09-01 | -21.37 | $21.59 | 226425 |
| 2023-08-31 | -37.18 | $21.22 | 519808 |
| 2023-08-30 | -6.50 | $21.62 | 314522 |
| 2023-08-29 | -1.50 | $20.97 | 58816 |
| 2023-08-28 | -10.45 | $20.84 | 94708 |
| 2023-08-25 | -30.60 | $20.57 | 77315 |
| 2023-08-24 | -22.46 | $20.67 | 56830 |
| 2023-08-23 | -26.09 | $20.62 | 119200 |
| 2023-08-22 | -20.29 | $20.70 | 78620 |
| 2023-08-21 | -21.74 | $20.68 | 104010 |
| 2023-08-18 | -1.65 | $20.79 | 117914 |
| 2023-08-17 | -20.00 | $20.36 | 115700 |
| 2023-08-16 | -63.64 | $20.00 | 95600 |
| 2023-08-15 | -68.18 | $19.95 | 77221 |
| 2023-08-14 | -50.91 | $20.14 | 47238 |
| 2023-08-11 | -30.91 | $20.36 | 46400 |
| 2023-08-10 | -45.95 | $20.20 | 62702 |
| 2023-08-09 | -34.51 | $20.34 | 86300 |
| 2023-08-08 | -48.67 | $20.18 | 77554 |
| 2023-08-07 | -58.41 | $20.07 | 125314 |
| 2023-08-04 | -76.99 | $19.86 | 201904 |
| 2023-08-03 | -62.83 | $20.02 | 133454 |
| 2023-08-02 | -59.40 | $19.94 | 137304 |
| 2023-08-01 | -57.89 | $19.96 | 129853 |
| 2023-07-31 | -61.65 | $19.91 | 228700 |
| 2023-07-28 | -84.96 | $19.60 | 109013 |
| 2023-07-27 | -74.44 | $19.74 | 111338 |
| 2023-07-26 | -63.82 | $19.76 | 109854 |
| 2023-07-25 | -63.52 | $19.72 | 103900 |
| 2023-07-24 | -66.67 | $19.67 | 128282 |
| 2023-07-21 | -51.57 | $19.91 | 165404 |
| 2023-07-20 | -6.29 | $20.63 | 306521 |
| 2023-07-19 | -17.61 | $20.45 | 235716 |
| 2023-07-18 | -24.53 | $20.34 | 145773 |
| 2023-07-17 | -24.53 | $20.34 | 152900 |
| 2023-07-14 | -17.61 | $20.45 | 103500 |
| 2023-07-13 | -3.77 | $20.67 | 108900 |
| 2023-07-12 | -5.52 | $20.51 | 148400 |
| 2023-07-11 | -16.18 | $20.28 | 77300 |
| 2023-07-10 | -20.14 | $20.25 | 100900 |
| 2023-07-07 | -47.59 | $19.90 | 94846 |
| 2023-07-06 | -45.52 | $19.93 | 124956 |
| 2023-07-05 | -41.38 | $19.99 | 121600 |
| 2023-07-03 | -43.45 | $19.96 | 29240 |
| 2023-06-30 | -50.00 | $19.74 | 82800 |
| 2023-06-29 | -43.27 | $19.69 | 59100 |
| 2023-06-28 | -63.46 | $19.27 | 102500 |
| 2023-06-27 | -50.24 | $19.53 | 131810 |
| 2023-06-26 | -64.93 | $19.22 | 72513 |
| 2023-06-23 | -57.35 | $19.38 | 96800 |
| 2023-06-22 | -41.71 | $19.71 | 63800 |
| 2023-06-21 | -22.75 | $20.11 | 55753 |
| 2023-06-20 | -27.49 | $20.01 | 121173 |
| 2023-06-16 | -33.65 | $19.88 | 200900 |
| 2023-06-15 | -11.37 | $20.35 | 71346 |
| 2023-06-14 | -11.85 | $20.34 | 203215 |
| 2023-06-13 | -35.07 | $19.85 | 104200 |
| 2023-06-12 | -32.70 | $19.90 | 106506 |
| 2023-06-09 | -26.07 | $20.04 | 68712 |
| 2023-06-08 | -8.06 | $20.42 | 57900 |
| 2023-06-07 | -12.00 | $20.24 | 110641 |
| 2023-06-06 | -15.08 | $20.00 | 132700 |
| 2023-06-05 | -31.69 | $19.73 | 78571 |
| 2023-06-02 | -45.90 | $19.47 | 99902 |
| 2023-06-01 | -85.25 | $18.75 | 102440 |
| 2023-05-31 | -89.07 | $18.68 | 104729 |
| 2023-05-30 | -88.05 | $18.78 | 386937 |
| 2023-05-26 | -95.76 | $18.82 | 134147 |
| 2023-05-25 | -89.52 | $19.05 | 67300 |
| 2023-05-24 | -72.05 | $19.45 | 83000 |
| 2023-05-23 | -59.39 | $19.74 | 74800 |
| 2023-05-22 | -65.50 | $19.60 | 223500 |
| 2023-05-19 | -71.49 | $19.48 | 64300 |
| 2023-05-18 | -77.87 | $19.33 | 125316 |
| 2023-05-17 | -82.82 | $19.26 | 102926 |
| 2023-05-16 | -84.41 | $19.22 | 75523 |
| 2023-05-15 | -78.17 | $19.43 | 64800 |
| 2023-05-12 | -84.97 | $19.24 | 81300 |
| 2023-05-11 | -93.01 | $19.01 | 122400 |
| 2023-05-10 | -77.62 | $19.45 | 115530 |
| 2023-05-09 | -77.27 | $19.46 | 178775 |
| 2023-05-08 | -88.70 | $19.63 | 156728 |
| 2023-05-05 | -71.74 | $20.02 | 234300 |
| 2023-05-04 | -93.48 | $19.52 | 218411 |
| 2023-05-03 | -100.00 | $19.54 | 319000 |
| 2023-05-02 | -97.16 | $20.30 | 159308 |
| 2023-05-01 | -72.03 | $20.81 | 114100 |
| 2023-04-28 | -65.73 | $20.90 | 77100 |
| 2023-04-27 | -67.13 | $20.88 | 97661 |
| 2023-04-26 | -85.31 | $20.62 | 104912 |
| 2023-04-25 | -68.06 | $20.86 | 149615 |
| 2023-04-24 | -40.88 | $21.10 | 117941 |
| 2023-04-21 | -49.15 | $20.69 | 115369 |
| 2023-04-20 | -29.91 | $21.14 | 142800 |
| 2023-04-19 | -19.23 | $21.39 | 203140 |
| 2023-04-18 | -20.09 | $21.37 | 126710 |
| 2023-04-17 | -15.81 | $21.47 | 93838 |
| 2023-04-14 | -15.81 | $21.47 | 81100 |
| 2023-04-13 | -21.34 | $21.33 | 44435 |
| 2023-04-12 | -22.04 | $21.30 | 193823 |
| 2023-04-11 | -18.78 | $21.38 | 111200 |
| 2023-04-10 | -33.47 | $21.02 | 130280 |
| 2023-04-06 | -33.06 | $21.03 | 70776 |
| 2023-04-05 | -27.02 | $21.20 | 240235 |
| 2023-04-04 | -27.02 | $21.20 | 91200 |
| 2023-04-03 | -18.33 | $21.44 | 645900 |
| 2023-03-31 | -32.03 | $21.13 | 88478 |
| 2023-03-30 | -37.11 | $21.00 | 205300 |
| 2023-03-29 | -39.84 | $20.93 | 101400 |
| 2023-03-28 | -51.95 | $20.62 | 94408 |
| 2023-03-27 | -59.38 | $20.43 | 93621 |
| 2023-03-24 | -75.39 | $20.02 | 65500 |
| 2023-03-23 | -78.91 | $19.93 | 181300 |
| 2023-03-22 | -67.58 | $20.22 | 184970 |
| 2023-03-21 | -55.08 | $20.54 | 139800 |
| 2023-03-20 | -85.94 | $19.75 | 168426 |
| 2023-03-17 | -86.72 | $19.73 | 347914 |
| 2023-03-16 | -73.44 | $20.07 | 207271 |
| 2023-03-15 | -82.42 | $19.84 | 355440 |
| 2023-03-14 | -67.67 | $20.38 | 153400 |
| 2023-03-13 | -79.74 | $20.10 | 209900 |
| 2023-03-10 | -79.90 | $20.40 | 359717 |
| 2023-03-09 | -36.08 | $21.25 | 228424 |
| 2023-03-08 | -19.07 | $21.58 | 248018 |
| 2023-03-07 | -10.82 | $21.74 | 132700 |
| 2023-03-06 | -2.06 | $21.91 | 212700 |
| 2023-03-03 | -7.73 | $21.80 | 122351 |
| 2023-03-02 | -5.52 | $21.55 | 387100 |
| 2023-03-01 | -31.29 | $21.13 | 425435 |
| 2023-02-28 | -43.56 | $20.93 | 387600 |
| 2023-02-27 | -40.49 | $20.98 | 269736 |
| 2023-02-24 | -66.26 | $20.56 | 254829 |
| 2023-02-23 | -51.53 | $20.80 | 131100 |
| 2023-02-22 | -71.74 | $20.32 | 240300 |
| 2023-02-21 | -73.37 | $20.29 | 222200 |
| 2023-02-17 | -60.33 | $20.53 | 228915 |
| 2023-02-16 | -33.15 | $21.03 | 483018 |
| 2023-02-15 | -27.17 | $21.14 | 235609 |
| 2023-02-14 | -34.24 | $21.01 | 225600 |
| 2023-02-13 | -34.24 | $21.01 | 497439 |
| 2023-02-10 | -40.76 | $20.89 | 322229 |
| 2023-02-09 | -57.61 | $20.58 | 227100 |
| 2023-02-08 | -18.48 | $21.30 | 291513 |
| 2023-02-07 | -2.58 | $21.30 | 68100 |
| 2023-02-06 | -15.95 | $20.99 | 107300 |
| 2023-02-03 | -15.15 | $20.95 | 193800 |
| 2023-02-02 | -11.79 | $20.97 | 110200 |
| 2023-02-01 | -19.65 | $20.79 | 164261 |
| 2023-01-31 | -23.58 | $20.70 | 215918 |
| 2023-01-30 | -35.37 | $20.43 | 118930 |
| 2023-01-27 | -40.17 | $20.32 | 126217 |
| 2023-01-26 | -46.72 | $20.17 | 106203 |
| 2023-01-25 | -51.53 | $20.06 | 123643 |
| 2023-01-24 | -49.36 | $20.09 | 79700 |
| 2023-01-23 | -39.62 | $20.21 | 186300 |
| 2023-01-20 | -37.31 | $20.27 | 192823 |
| 2023-01-19 | -21.92 | $20.67 | 254263 |
| 2023-01-18 | -29.23 | $20.48 | 269800 |
| 2023-01-17 | -27.31 | $20.53 | 332400 |
| 2023-01-13 | -12.69 | $20.91 | 102660 |
| 2023-01-12 | -14.62 | $20.86 | 489457 |
| 2023-01-11 | 0.00 | $20.65 | 317036 |
| 2023-01-10 | -26.23 | $19.92 | 132800 |
| 2023-01-09 | -26.01 | $19.82 | 147200 |
| 2023-01-06 | -37.66 | $19.50 | 119033 |
| 2023-01-05 | -47.35 | $19.24 | 104135 |
| 2023-01-04 | -54.29 | $19.07 | 113719 |
| 2023-01-03 | -51.84 | $19.13 | 129701 |
| 2022-12-30 | -35.51 | $19.53 | 105358 |
| 2022-12-29 | -28.57 | $19.70 | 103103 |
| 2022-12-28 | -44.49 | $19.31 | 244153 |
| 2022-12-27 | -39.18 | $19.44 | 96500 |
| 2022-12-23 | -43.67 | $19.33 | 91400 |
| 2022-12-22 | -61.22 | $18.90 | 181143 |
| 2022-12-21 | -44.49 | $19.31 | 201141 |
| 2022-12-20 | -62.04 | $18.88 | 159600 |
| 2022-12-19 | -57.31 | $18.91 | 175400 |
| 2022-12-16 | -64.23 | $18.73 | 2.1M |
| 2022-12-15 | -28.08 | $19.67 | 367723 |
| 2022-12-14 | -26.15 | $19.72 | 365325 |
| 2022-12-13 | -27.69 | $19.68 | 458378 |
| 2022-12-12 | -0.59 | $19.49 | 356900 |
| 2022-12-09 | -21.67 | $18.74 | 334700 |
| 2022-12-08 | -75.63 | $18.09 | 33111 |
| 2022-12-07 | -76.47 | $18.08 | 125200 |
| 2022-12-06 | -74.79 | $18.10 | 154300 |
| 2022-12-05 | -52.10 | $18.37 | 203044 |
| 2022-12-02 | -25.21 | $18.69 | 98100 |
| 2022-12-01 | -23.45 | $18.38 | 60402 |
| 2022-11-30 | -24.14 | $18.37 | 154510 |
| 2022-11-29 | -6.90 | $18.62 | 73801 |
| 2022-11-28 | -36.55 | $18.19 | 138300 |
| 2022-11-25 | -21.38 | $18.41 | 31814 |
| 2022-11-23 | -16.55 | $18.48 | 35808 |
| 2022-11-22 | -12.41 | $18.54 | 68221 |
| 2022-11-21 | -32.41 | $18.25 | 101001 |
| 2022-11-18 | -24.83 | $18.36 | 56000 |
| 2022-11-17 | -19.31 | $18.44 | 52613 |
| 2022-11-16 | -12.99 | $18.61 | 68233 |
| 2022-11-15 | -30.43 | $18.39 | 50261 |
| 2022-11-14 | -40.37 | $18.23 | 68000 |
| 2022-11-11 | -41.61 | $18.21 | 76433 |
| 2022-11-10 | -31.06 | $18.38 | 124113 |
| 2022-11-09 | -47.70 | $18.05 | 148101 |
| 2022-11-08 | -14.53 | $18.62 | 127710 |
| 2022-11-07 | -31.28 | $18.32 | 129528 |
| 2022-11-04 | -34.08 | $18.27 | 146200 |
| 2022-11-03 | -49.72 | $17.99 | 163600 |
| 2022-11-02 | -61.45 | $17.78 | 135902 |
| 2022-11-01 | -43.02 | $18.11 | 144407 |
| 2022-10-31 | -44.13 | $18.09 | 180724 |
| 2022-10-28 | -50.84 | $17.97 | 71452 |
| 2022-10-27 | -50.00 | $17.97 | 117135 |
| 2022-10-26 | -50.94 | $17.80 | 189300 |
| 2022-10-25 | -37.01 | $17.94 | 145700 |
| 2022-10-24 | -25.28 | $18.20 | 191700 |
| 2022-10-21 | -30.90 | $17.95 | 206100 |
| 2022-10-20 | -10.96 | $18.55 | 283738 |
| 2022-10-19 | -5.65 | $18.71 | 188417 |
| 2022-10-18 | 0.00 | $18.61 | 186674 |
| 2022-10-17 | -11.94 | $18.23 | 189028 |
| 2022-10-14 | -30.60 | $17.73 | 137434 |
| 2022-10-13 | -22.39 | $17.95 | 156200 |
| 2022-10-12 | -44.03 | $17.37 | 125842 |
| 2022-10-11 | -40.67 | $17.46 | 136334 |
| 2022-10-10 | -26.49 | $17.84 | 79939 |
| 2022-10-07 | -13.70 | $18.20 | 87348 |
| 2022-10-06 | -7.41 | $18.37 | 148917 |
| 2022-10-05 | -20.00 | $18.03 | 176402 |
| 2022-10-04 | -18.52 | $18.07 | 251800 |
| 2022-10-03 | -32.22 | $17.70 | 114557 |
| 2022-09-30 | -43.33 | $17.40 | 122451 |
| 2022-09-29 | -53.70 | $17.12 | 79748 |
| 2022-09-28 | -44.81 | $17.36 | 103319 |
| 2022-09-27 | -88.15 | $16.19 | 87600 |
| 2022-09-26 | -86.88 | $16.24 | 243126 |
| 2022-09-23 | -84.52 | $16.69 | 276306 |
| 2022-09-22 | -89.67 | $17.00 | 391923 |
| 2022-09-21 | -95.97 | $17.48 | 205433 |
| 2022-09-20 | -79.58 | $17.78 | 68600 |
| 2022-09-19 | -49.30 | $18.21 | 75100 |
| 2022-09-16 | -79.58 | $17.78 | 110300 |
| 2022-09-15 | -61.27 | $18.04 | 55900 |
| 2022-09-14 | -35.21 | $18.41 | 41300 |
| 2022-09-13 | -61.27 | $18.04 | 66600 |
| 2022-09-12 | -26.25 | $18.49 | 59827 |
| 2022-09-09 | -41.25 | $18.25 | 59200 |
| 2022-09-08 | -63.13 | $17.90 | 33800 |
| 2022-09-07 | -55.00 | $18.03 | 54100 |
| 2022-09-06 | -64.38 | $17.88 | 43100 |
| 2022-09-02 | -58.13 | $17.98 | 40800 |
| 2022-09-01 | -82.50 | $17.59 | 93607 |
| 2022-08-31 | -46.20 | $18.06 | 60278 |
| 2022-08-30 | -55.43 | $17.89 | 192700 |
| 2022-08-29 | -19.57 | $18.55 | 80004 |
| 2022-08-26 | -15.76 | $18.62 | 52600 |
| 2022-08-25 | -7.61 | $18.77 | 73904 |
| 2022-08-24 | -7.65 | $18.64 | 50000 |
| 2022-08-23 | -2.31 | $18.71 | 56600 |
| 2022-08-22 | -15.28 | $18.25 | 110400 |
| 2022-08-19 | -8.33 | $18.40 | 56217 |
| 2022-08-18 | -3.24 | $18.51 | 57100 |
| 2022-08-17 | -8.29 | $18.19 | 56100 |
| 2022-08-16 | 0.00 | $18.25 | 121400 |
| 2022-08-15 | -16.11 | $17.93 | 87009 |
| 2022-08-12 | -22.78 | $17.81 | 53100 |
| 2022-08-11 | -29.44 | $17.69 | 114700 |
| 2022-08-10 | -28.33 | $17.71 | 92612 |
| 2022-08-09 | -12.22 | $18.00 | 133496 |
| 2022-08-08 | -15.56 | $17.94 | 103033 |
| 2022-08-05 | -25.29 | $17.72 | 183948 |
| 2022-08-04 | -20.99 | $17.70 | 186827 |
| 2022-08-03 | -32.72 | $17.51 | 68828 |
| 2022-08-02 | -19.02 | $17.69 | 93700 |
| 2022-08-01 | -23.81 | $17.59 | 91600 |
| 2022-07-29 | -16.93 | $17.72 | 119636 |
| 2022-07-28 | -32.28 | $17.43 | 74370 |
| 2022-07-27 | -31.22 | $17.45 | 130816 |
| 2022-07-26 | -53.44 | $17.03 | 143565 |
| 2022-07-25 | -62.96 | $16.85 | 116211 |
| 2022-07-22 | -56.82 | $16.54 | 176800 |
| 2022-07-21 | -17.63 | $17.55 | 238983 |
| 2022-07-20 | -23.02 | $17.40 | 393400 |
| 2022-07-19 | -11.54 | $17.71 | 241300 |
| 2022-07-18 | -7.47 | $17.75 | 155837 |
| 2022-07-15 | -12.33 | $17.53 | 138451 |
| 2022-07-14 | -17.99 | $17.27 | 69887 |
| 2022-07-13 | -24.21 | $17.31 | 110240 |
| 2022-07-12 | -45.15 | $17.16 | 74110 |
| 2022-07-11 | -54.66 | $17.14 | 121200 |
| 2022-07-08 | -50.50 | $17.36 | 45431 |
| 2022-07-07 | -50.60 | $17.39 | 144139 |
| 2022-07-06 | -61.51 | $16.84 | 97200 |
| 2022-07-05 | -64.29 | $16.70 | 152344 |
| 2022-07-01 | -53.37 | $17.25 | 121619 |
| 2022-06-30 | -63.89 | $16.72 | 140500 |
| 2022-06-29 | -62.10 | $16.81 | 300600 |
| 2022-06-28 | -52.98 | $17.27 | 247642 |
| 2022-06-27 | -57.74 | $17.03 | 307701 |
| 2022-06-24 | -70.83 | $16.37 | 223500 |
| 2022-06-23 | -87.30 | $15.54 | 237960 |
| 2022-06-22 | -75.60 | $16.13 | 155740 |
| 2022-06-21 | -75.79 | $16.12 | 250744 |
| 2022-06-17 | -98.61 | $14.97 | 420128 |
| 2022-06-16 | -96.68 | $15.28 | 540328 |
| 2022-06-15 | -77.96 | $16.65 | 965776 |
| 2022-06-14 | -91.26 | $17.33 | 166611 |
| 2022-06-13 | -70.98 | $17.91 | 372207 |
| 2022-06-10 | -6.64 | $19.75 | 142400 |
| 2022-06-09 | -4.50 | $19.80 | 112418 |
| 2022-06-08 | -4.76 | $19.79 | 146200 |
| 2022-06-07 | 0.00 | $19.70 | 187274 |
| 2022-06-06 | -3.04 | $18.89 | 54996 |
| 2022-06-03 | -9.50 | $18.66 | 144800 |
| 2022-06-02 | -1.37 | $18.82 | 56819 |
| 2022-06-01 | -1.44 | $18.71 | 100500 |
| 2022-05-31 | -7.10 | $18.36 | 112216 |
| 2022-05-27 | -14.04 | $18.19 | 132700 |
| 2022-05-26 | -17.22 | $17.91 | 102121 |
| 2022-05-25 | -20.67 | $17.85 | 107634 |
| 2022-05-24 | -25.33 | $17.78 | 68629 |
| 2022-05-23 | -38.00 | $17.59 | 67500 |
| 2022-05-20 | -59.68 | $17.41 | 46700 |
| 2022-05-19 | -70.92 | $17.39 | 81886 |
| 2022-05-18 | -73.75 | $17.55 | 102123 |
| 2022-05-17 | -60.77 | $17.99 | 64300 |
| 2022-05-16 | -67.55 | $17.76 | 114409 |
| 2022-05-13 | -72.99 | $17.60 | 78049 |
| 2022-05-12 | -84.77 | $17.19 | 182618 |
| 2022-05-11 | -84.77 | $17.19 | 123751 |
| 2022-05-10 | -97.99 | $16.73 | 168300 |
| 2022-05-09 | -96.14 | $16.90 | 303926 |
| 2022-05-06 | -76.29 | $17.63 | 186600 |
| 2022-05-05 | -79.33 | $17.53 | 180475 |
| 2022-05-04 | -64.13 | $18.03 | 179727 |
| 2022-05-03 | -95.74 | $16.99 | 122866 |
| 2022-05-02 | -90.24 | $17.18 | 339602 |
| 2022-04-29 | -80.40 | $17.72 | 91900 |
| 2022-04-28 | -70.10 | $18.03 | 75832 |
| 2022-04-27 | -81.06 | $17.70 | 148700 |
| 2022-04-26 | -96.01 | $17.25 | 371714 |
| 2022-04-25 | -69.67 | $18.05 | 278140 |
| 2022-04-22 | -48.00 | $18.70 | 520500 |
| 2022-04-21 | -13.67 | $19.73 | 467433 |
| 2022-04-20 | -9.33 | $19.86 | 186194 |
| 2022-04-19 | -19.00 | $19.57 | 305005 |
| 2022-04-18 | -5.33 | $19.98 | 457220 |
| 2022-04-14 | -9.40 | $19.55 | 129500 |
| 2022-04-13 | -3.56 | $19.31 | 144100 |
| 2022-04-12 | -6.88 | $19.17 | 209350 |
| 2022-04-11 | -18.57 | $18.84 | 94038 |
| 2022-04-08 | -7.59 | $19.10 | 150010 |
| 2022-04-07 | -7.01 | $18.90 | 133400 |
| 2022-04-06 | -23.36 | $18.55 | 99900 |
| 2022-04-05 | -35.05 | $18.30 | 141700 |
| 2022-04-04 | -1.00 | $18.89 | 247927 |
| 2022-04-01 | -18.99 | $18.19 | 155524 |
| 2022-03-31 | -55.70 | $17.61 | 159700 |
| 2022-03-30 | -47.47 | $17.74 | 155014 |
| 2022-03-29 | -48.73 | $17.72 | 381300 |
| 2022-03-28 | -46.84 | $17.75 | 496818 |
| 2022-03-25 | -0.78 | $18.18 | 451162 |
| 2022-03-24 | -38.81 | $17.62 | 96118 |
| 2022-03-23 | -33.14 | $17.57 | 107400 |
| 2022-03-22 | -18.02 | $17.83 | 84800 |
| 2022-03-21 | -15.12 | $17.88 | 129200 |
| 2022-03-18 | -27.91 | $17.66 | 144423 |
| 2022-03-17 | -28.49 | $17.65 | 138004 |
| 2022-03-16 | -37.21 | $17.50 | 96500 |
| 2022-03-15 | -40.19 | $17.28 | 225529 |
| 2022-03-14 | -37.85 | $17.33 | 339300 |
| 2022-03-11 | -14.02 | $17.84 | 126400 |
| 2022-03-10 | -18.22 | $17.75 | 593300 |
| 2022-03-09 | -6.54 | $18.00 | 169498 |
| 2022-03-08 | -7.48 | $17.98 | 256500 |
| 2022-03-07 | -12.15 | $17.88 | 191923 |
| 2022-03-04 | -3.94 | $17.95 | 252114 |
| 2022-03-03 | -6.28 | $17.75 | 110000 |
| 2022-03-02 | -4.70 | $17.78 | 310100 |
| 2022-03-01 | -8.37 | $17.52 | 339732 |
| 2022-02-28 | 0.00 | $17.53 | 552303 |
| 2022-02-25 | 0.00 | $17.35 | 482800 |
| 2022-02-24 | -30.86 | $16.76 | 468726 |
| 2022-02-23 | -10.86 | $17.11 | 176400 |
| 2022-02-22 | -13.40 | $17.04 | 223401 |
| 2022-02-18 | -1.81 | $17.26 | 246019 |
| 2022-02-17 | -5.50 | $16.98 | 120527 |
| 2022-02-16 | -24.58 | $16.90 | 158119 |
| 2022-02-15 | -43.08 | $16.53 | 98834 |
| 2022-02-14 | -57.31 | $16.20 | 139300 |
| 2022-02-11 | -46.92 | $16.47 | 121100 |
| 2022-02-10 | -53.08 | $16.31 | 100200 |
| 2022-02-09 | -41.15 | $16.62 | 78103 |
| 2022-02-08 | -50.00 | $16.39 | 89736 |
| 2022-02-07 | -48.85 | $16.42 | 166925 |
| 2022-02-04 | -51.92 | $16.34 | 246349 |
| 2022-02-03 | -60.77 | $16.11 | 180400 |
| 2022-02-02 | -76.15 | $15.71 | 140443 |
| 2022-02-01 | -79.62 | $15.62 | 159400 |
| 2022-01-31 | -74.62 | $15.75 | 140956 |
| 2022-01-28 | -70.77 | $15.85 | 67228 |
| 2022-01-27 | -71.54 | $15.83 | 134326 |
| 2022-01-26 | -68.46 | $15.91 | 131920 |
| 2022-01-25 | -61.15 | $16.10 | 180030 |
| 2022-01-24 | -75.00 | $15.74 | 468107 |
| 2022-01-21 | -61.39 | $16.10 | 364209 |
| 2022-01-20 | -30.80 | $16.80 | 469213 |
| 2022-01-19 | -14.53 | $17.27 | 364126 |
| 2022-01-18 | -2.87 | $17.59 | 419854 |
| 2022-01-14 | -3.49 | $17.53 | 312200 |
| 2022-01-13 | -8.43 | $17.36 | 322116 |
| 2022-01-12 | -4.37 | $17.49 | 206017 |
| 2022-01-11 | -2.13 | $17.43 | 239500 |
| 2022-01-10 | -6.99 | $17.27 | 182005 |
| 2022-01-07 | -5.47 | $17.32 | 199513 |
| 2022-01-06 | -14.89 | $17.01 | 153728 |
| 2022-01-05 | -21.28 | $16.80 | 190524 |
| 2022-01-04 | -14.29 | $17.03 | 139600 |
| 2022-01-03 | -15.50 | $16.99 | 427445 |
| 2021-12-31 | -1.52 | $17.45 | 585800 |
| 2021-12-30 | -4.50 | $16.97 | 417000 |
| 2021-12-29 | -2.53 | $16.52 | 292711 |
| 2021-12-28 | -0.52 | $16.11 | 252307 |
| 2021-12-27 | -1.84 | $15.81 | 179000 |
| 2021-12-23 | -12.24 | $15.50 | 142400 |
| 2021-12-22 | -47.97 | $14.98 | 97400 |
| 2021-12-21 | -52.03 | $14.92 | 110320 |
| 2021-12-20 | -60.81 | $14.79 | 225164 |
| 2021-12-17 | -88.70 | $14.67 | 138229 |
| 2021-12-16 | -70.43 | $14.88 | 229400 |
| 2021-12-15 | -53.91 | $15.07 | 212400 |
| 2021-12-14 | -76.52 | $14.81 | 94700 |
| 2021-12-13 | -68.70 | $14.90 | 357200 |
| 2021-12-10 | -40.00 | $15.38 | 65629 |
| 2021-12-09 | -34.29 | $15.46 | 106131 |
| 2021-12-08 | -48.63 | $15.29 | 125206 |
| 2021-12-07 | -65.19 | $15.09 | 151600 |
| 2021-12-06 | -82.87 | $14.85 | 355124 |
| 2021-12-03 | -76.80 | $14.96 | 166512 |
| 2021-12-02 | -71.82 | $15.05 | 237130 |
| 2021-12-01 | -98.14 | $14.58 | 165453 |
| 2021-11-30 | -93.02 | $14.69 | 438829 |
| 2021-11-29 | -82.35 | $15.01 | 242438 |
| 2021-11-26 | -64.22 | $15.38 | 138300 |
| 2021-11-24 | -53.92 | $15.59 | 95500 |
| 2021-11-23 | -56.37 | $15.54 | 149100 |
| 2021-11-22 | -71.08 | $15.24 | 163500 |
| 2021-11-19 | -81.12 | $15.09 | 262638 |
| 2021-11-18 | -72.61 | $15.31 | 296700 |
| 2021-11-17 | -85.40 | $15.11 | 558612 |
| 2021-11-16 | -89.07 | $15.11 | 336741 |
| 2021-11-15 | -78.03 | $15.45 | 1.1M |
| 2021-11-12 | -92.27 | $15.80 | 130009 |
| 2021-11-11 | -90.00 | $15.85 | 79916 |
| 2021-11-10 | -92.73 | $15.79 | 112300 |
| 2021-11-09 | -80.45 | $16.06 | 266832 |
| 2021-11-08 | -79.55 | $16.08 | 218000 |
| 2021-11-05 | -77.73 | $16.12 | 312803 |
| 2021-11-04 | -81.82 | $16.03 | 225101 |
| 2021-11-03 | -82.27 | $16.02 | 317600 |
| 2021-11-02 | -59.55 | $16.52 | 349032 |
| 2021-11-01 | -74.09 | $16.20 | 290006 |
| 2021-10-29 | -88.18 | $15.89 | 273504 |
| 2021-10-28 | -67.73 | $16.34 | 219412 |
| 2021-10-27 | -87.27 | $15.91 | 391800 |
| 2021-10-26 | -88.83 | $16.24 | 401313 |
| 2021-10-25 | -69.27 | $16.59 | 221032 |
| 2021-10-22 | -43.56 | $16.95 | 357400 |
| 2021-10-21 | -13.59 | $17.55 | 629301 |
| 2021-10-20 | -4.09 | $17.74 | 878788 |
| 2021-10-19 | -8.02 | $17.64 | 376125 |
| 2021-10-18 | -5.73 | $17.67 | 486421 |
| 2021-10-15 | -9.78 | $17.53 | 401908 |
| 2021-10-14 | -2.12 | $17.35 | 147200 |
| 2021-10-13 | -5.98 | $17.24 | 139001 |
| 2021-10-12 | -8.55 | $17.18 | 95138 |
| 2021-10-11 | -2.65 | $17.24 | 297406 |
| 2021-10-08 | -5.94 | $16.94 | 162514 |
| 2021-10-07 | -8.42 | $16.78 | 155002 |
| 2021-10-06 | -9.55 | $16.75 | 182916 |
| 2021-10-05 | -8.04 | $16.78 | 287948 |
| 2021-10-04 | -4.92 | $16.69 | 183219 |
| 2021-10-01 | -9.71 | $16.53 | 141138 |
| 2021-09-30 | 0.00 | $16.57 | 209122 |
| 2021-09-29 | -9.49 | $16.19 | 82406 |
| 2021-09-28 | -8.76 | $16.20 | 160548 |
| 2021-09-27 | -8.00 | $16.10 | 163607 |
| 2021-09-24 | -27.64 | $15.78 | 79322 |
| 2021-09-23 | -11.45 | $15.97 | 134717 |
| 2021-09-22 | -29.63 | $15.57 | 120600 |
| 2021-09-21 | -34.65 | $15.46 | 89130 |
| 2021-09-20 | -58.68 | $15.10 | 196500 |
| 2021-09-17 | -14.86 | $15.55 | 125720 |
| 2021-09-16 | -5.14 | $15.72 | 101031 |
| 2021-09-15 | -0.66 | $15.56 | 120330 |
| 2021-09-14 | -14.09 | $15.34 | 99000 |
| 2021-09-13 | -14.77 | $15.33 | 112700 |
| 2021-09-10 | -19.48 | $15.30 | 69844 |
| 2021-09-09 | -25.32 | $15.24 | 122100 |
| 2021-09-08 | -41.85 | $15.13 | 117400 |
| 2021-09-07 | -39.67 | $15.17 | 77740 |
| 2021-09-03 | -31.52 | $15.32 | 63306 |
| 2021-09-02 | -29.21 | $15.49 | 89800 |
| 2021-09-01 | -43.56 | $15.20 | 105800 |
| 2021-08-31 | -45.54 | $15.16 | 112400 |
| 2021-08-30 | -52.97 | $15.01 | 92523 |
| 2021-08-27 | -48.51 | $15.10 | 153601 |
| 2021-08-26 | -62.87 | $14.81 | 116000 |
| 2021-08-25 | -48.51 | $15.10 | 93000 |
| 2021-08-24 | -59.90 | $14.87 | 133900 |
| 2021-08-23 | -69.80 | $14.67 | 201000 |
| 2021-08-20 | -78.87 | $14.51 | 319800 |
| 2021-08-19 | -78.26 | $14.65 | 677817 |
| 2021-08-18 | -100.00 | $14.83 | 251413 |
| 2021-08-17 | -97.20 | $15.15 | 133845 |
| 2021-08-16 | -92.06 | $15.26 | 80882 |
| 2021-08-13 | -85.51 | $15.40 | 138036 |
| 2021-08-12 | -80.84 | $15.50 | 115200 |
| 2021-08-11 | -72.90 | $15.67 | 124011 |
| 2021-08-10 | -71.50 | $15.70 | 101800 |
| 2021-08-09 | -74.30 | $15.64 | 160206 |
| 2021-08-06 | -64.95 | $15.84 | 297016 |
| 2021-08-05 | -71.96 | $15.69 | 225138 |
| 2021-08-04 | -81.31 | $15.49 | 198435 |
| 2021-08-03 | -87.38 | $15.36 | 232000 |
| 2021-08-02 | -87.50 | $15.41 | 265508 |
| 2021-07-30 | -98.99 | $15.27 | 276649 |
| 2021-07-29 | -87.37 | $15.50 | 233444 |
| 2021-07-28 | -92.42 | $15.40 | 170600 |
| 2021-07-27 | -97.79 | $15.46 | 271800 |
| 2021-07-26 | -80.65 | $15.98 | 142806 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.21
2026-07-23
Close Price
$26.72
Vol: 24708Average Directional Index - Detailed Analysis
Minimum
5.80
Average
18.88
Maximum
46.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.21 | $26.72 | 24708 |
| 2026-07-22 | 22.28 | $26.87 | 140900 |
| 2026-07-21 | 22.46 | $26.97 | 123300 |
| 2026-07-20 | 22.34 | $26.76 | 201223 |
| 2026-07-17 | 22.10 | $26.09 | 191752 |
| 2026-07-16 | 21.84 | $26.91 | 74302 |
| 2026-07-15 | 22.05 | $26.60 | 233424 |
| 2026-07-14 | 22.27 | $27.10 | 205400 |
| 2026-07-13 | 22.68 | $26.89 | 295800 |
| 2026-07-10 | 23.02 | $26.48 | 54121 |
| 2026-07-09 | 23.30 | $26.50 | 114781 |
| 2026-07-08 | 23.68 | $27.02 | 359631 |
| 2026-07-07 | 23.94 | $26.06 | 122300 |
| 2026-07-06 | 23.10 | $25.51 | 164700 |
| 2026-07-02 | 22.22 | $26.36 | 168100 |
| 2026-07-01 | 21.62 | $26.10 | 193300 |
| 2026-06-30 | 20.98 | $26.39 | 67400 |
| 2026-06-29 | 20.50 | $26.03 | 86308 |
| 2026-06-26 | 19.89 | $26.34 | 108730 |
| 2026-06-25 | 19.29 | $26.39 | 174200 |
| 2026-06-24 | 18.55 | $24.81 | 367317 |
| 2026-06-23 | 17.78 | $26.26 | 153295 |
| 2026-06-22 | 17.37 | $25.56 | 331955 |
| 2026-06-18 | 16.47 | $25.06 | 1.7M |
| 2026-06-17 | 15.18 | $25.53 | 404614 |
| 2026-06-16 | 13.97 | $25.75 | 357026 |
| 2026-06-15 | 12.97 | $26.04 | 403100 |
| 2026-06-12 | 12.20 | $26.73 | 801900 |
| 2026-06-11 | 11.39 | $28.29 | 108700 |
| 2026-06-10 | 11.90 | $27.71 | 98600 |
| 2026-06-09 | 12.40 | $27.66 | 133057 |
| 2026-06-08 | 12.81 | $27.84 | 60119 |
| 2026-06-05 | 13.31 | $27.85 | 111200 |
| 2026-06-04 | 13.84 | $28.62 | 110032 |
| 2026-06-03 | 14.40 | $27.90 | 142600 |
| 2026-06-02 | 14.68 | $28.48 | 183300 |
| 2026-06-01 | 15.04 | $27.85 | 278400 |
| 2026-05-29 | 15.06 | $27.53 | 262600 |
| 2026-05-28 | 15.11 | $28.72 | 203294 |
| 2026-05-27 | 15.60 | $28.99 | 265238 |
| 2026-05-26 | 16.12 | $29.09 | 249557 |
| 2026-05-22 | 16.68 | $29.09 | 208825 |
| 2026-05-21 | 16.60 | $29.45 | 132700 |
| 2026-05-20 | 16.19 | $29.66 | 169633 |
| 2026-05-19 | 15.75 | $30.30 | 161339 |
| 2026-05-18 | 14.59 | $30.19 | 203411 |
| 2026-05-15 | 13.44 | $29.67 | 224218 |
| 2026-05-14 | 12.54 | $29.51 | 255132 |
| 2026-05-13 | 11.77 | $28.71 | 135551 |
| 2026-05-12 | 11.09 | $29.22 | 253062 |
| 2026-05-11 | 10.40 | $27.43 | 220107 |
| 2026-05-08 | 10.76 | $28.14 | 492000 |
| 2026-05-07 | 11.19 | $27.61 | 222300 |
| 2026-05-06 | 11.32 | $27.00 | 171200 |
| 2026-05-05 | 11.18 | $27.35 | 107393 |
| 2026-05-04 | 11.27 | $26.95 | 191312 |
| 2026-05-01 | 11.48 | $27.75 | 134316 |
| 2026-04-30 | 12.03 | $27.47 | 214419 |
| 2026-04-29 | 12.28 | $27.19 | 114900 |
| 2026-04-28 | 12.34 | $27.18 | 157805 |
| 2026-04-27 | 12.34 | $26.78 | 108600 |
| 2026-04-24 | 12.50 | $27.52 | 179300 |
| 2026-04-23 | 13.12 | $27.43 | 124506 |
| 2026-04-22 | 13.72 | $26.86 | 190820 |
| 2026-04-21 | 13.79 | $26.45 | 137614 |
| 2026-04-20 | 13.73 | $26.25 | 314236 |
| 2026-04-17 | 13.91 | $26.53 | 161314 |
| 2026-04-16 | 13.88 | $26.72 | 219200 |
| 2026-04-15 | 14.60 | $26.84 | 75629 |
| 2026-04-14 | 15.18 | $27.00 | 257927 |
| 2026-04-13 | 15.79 | $27.53 | 159200 |
| 2026-04-10 | 15.99 | $27.57 | 48500 |
| 2026-04-09 | 16.41 | $27.69 | 232209 |
| 2026-04-08 | 16.85 | $28.25 | 148500 |
| 2026-04-07 | 17.68 | $27.68 | 128529 |
| 2026-04-06 | 18.18 | $27.46 | 114807 |
| 2026-04-02 | 18.35 | $27.62 | 76823 |
| 2026-04-01 | 18.73 | $27.67 | 188100 |
| 2026-03-31 | 18.82 | $27.12 | 170944 |
| 2026-03-30 | 19.12 | $27.29 | 154066 |
| 2026-03-27 | 19.67 | $28.17 | 235506 |
| 2026-03-26 | 20.28 | $28.46 | 330863 |
| 2026-03-25 | 20.83 | $28.23 | 99938 |
| 2026-03-24 | 20.90 | $28.45 | 112440 |
| 2026-03-23 | 20.97 | $27.96 | 330962 |
| 2026-03-20 | 21.05 | $28.66 | 1.3M |
| 2026-03-19 | 20.62 | $28.53 | 251400 |
| 2026-03-18 | 20.16 | $28.25 | 161846 |
| 2026-03-17 | 20.16 | $28.41 | 185500 |
| 2026-03-16 | 19.88 | $27.99 | 163100 |
| 2026-03-13 | 20.19 | $27.63 | 243600 |
| 2026-03-12 | 20.94 | $27.25 | 216826 |
| 2026-03-11 | 21.73 | $27.45 | 140800 |
| 2026-03-10 | 21.69 | $27.53 | 447900 |
| 2026-03-09 | 21.64 | $27.48 | 288600 |
| 2026-03-06 | 21.30 | $27.81 | 219000 |
| 2026-03-05 | 21.11 | $27.75 | 155447 |
| 2026-03-04 | 20.90 | $27.71 | 145467 |
| 2026-03-03 | 20.84 | $27.43 | 245624 |
| 2026-03-02 | 20.78 | $27.75 | 175782 |
| 2026-02-27 | 20.45 | $27.32 | 186800 |
| 2026-02-26 | 20.23 | $27.60 | 134087 |
| 2026-02-25 | 19.68 | $27.57 | 284932 |
| 2026-02-24 | 19.15 | $26.94 | 147023 |
| 2026-02-23 | 19.16 | $26.94 | 185419 |
| 2026-02-20 | 19.16 | $26.77 | 206800 |
| 2026-02-19 | 19.26 | $26.90 | 208100 |
| 2026-02-18 | 19.65 | $26.56 | 166577 |
| 2026-02-17 | 20.22 | $25.93 | 264100 |
| 2026-02-13 | 20.82 | $26.60 | 123006 |
| 2026-02-12 | 20.73 | $26.42 | 198900 |
| 2026-02-11 | 20.63 | $27.03 | 142200 |
| 2026-02-10 | 19.91 | $26.58 | 229500 |
| 2026-02-09 | 19.40 | $26.72 | 442284 |
| 2026-02-06 | 18.50 | $26.35 | 203000 |
| 2026-02-05 | 17.88 | $26.15 | 264815 |
| 2026-02-04 | 17.52 | $25.81 | 130400 |
| 2026-02-03 | 17.38 | $25.53 | 103318 |
| 2026-02-02 | 17.59 | $25.31 | 229737 |
| 2026-01-30 | 17.81 | $25.86 | 172400 |
| 2026-01-29 | 18.01 | $25.80 | 335641 |
| 2026-01-28 | 18.07 | $25.24 | 179100 |
| 2026-01-27 | 18.55 | $25.20 | 366346 |
| 2026-01-26 | 19.12 | $24.92 | 266236 |
| 2026-01-23 | 19.93 | $25.15 | 271000 |
| 2026-01-22 | 19.72 | $25.18 | 193958 |
| 2026-01-21 | 19.62 | $25.13 | 151927 |
| 2026-01-20 | 19.44 | $24.97 | 319046 |
| 2026-01-16 | 19.25 | $25.63 | 166201 |
| 2026-01-15 | 18.36 | $25.73 | 271949 |
| 2026-01-14 | 17.43 | $25.34 | 208541 |
| 2026-01-13 | 16.31 | $25.48 | 172425 |
| 2026-01-12 | 15.40 | $25.12 | 160900 |
| 2026-01-09 | 14.76 | $25.04 | 273700 |
| 2026-01-08 | 14.14 | $24.68 | 161442 |
| 2026-01-07 | 13.77 | $23.95 | 250169 |
| 2026-01-06 | 13.90 | $23.80 | 424374 |
| 2026-01-05 | 13.94 | $24.02 | 182543 |
| 2026-01-02 | 14.17 | $23.79 | 222800 |
| 2025-12-31 | 14.75 | $23.00 | 420875 |
| 2025-12-30 | 14.92 | $23.10 | 222627 |
| 2025-12-29 | 14.98 | $22.73 | 296340 |
| 2025-12-26 | 15.04 | $22.90 | 263917 |
| 2025-12-24 | 15.29 | $23.11 | 197600 |
| 2025-12-23 | 15.70 | $23.04 | 401100 |
| 2025-12-22 | 16.09 | $22.93 | 391387 |
| 2025-12-19 | 16.35 | $22.65 | 758900 |
| 2025-12-18 | 16.63 | $23.56 | 158500 |
| 2025-12-17 | 17.42 | $23.67 | 161301 |
| 2025-12-16 | 18.30 | $23.51 | 283800 |
| 2025-12-15 | 19.23 | $23.89 | 310004 |
| 2025-12-12 | 19.72 | $24.26 | 184846 |
| 2025-12-11 | 19.60 | $24.60 | 184600 |
| 2025-12-10 | 19.59 | $24.14 | 189930 |
| 2025-12-09 | 19.68 | $24.20 | 104940 |
| 2025-12-08 | 19.64 | $24.21 | 137481 |
| 2025-12-05 | 19.77 | $24.27 | 284293 |
| 2025-12-04 | 19.80 | $24.48 | 243906 |
| 2025-12-03 | 19.55 | $24.80 | 279434 |
| 2025-12-02 | 18.75 | $24.62 | 192200 |
| 2025-12-01 | 17.91 | $25.27 | 453736 |
| 2025-11-28 | 16.76 | $25.25 | 177500 |
| 2025-11-26 | 15.85 | $25.17 | 412100 |
| 2025-11-25 | 15.15 | $24.55 | 169110 |
| 2025-11-24 | 14.85 | $23.77 | 164917 |
| 2025-11-21 | 15.05 | $23.64 | 228400 |
| 2025-11-20 | 15.07 | $23.69 | 221800 |
| 2025-11-19 | 15.09 | $23.62 | 135500 |
| 2025-11-18 | 15.58 | $23.43 | 124225 |
| 2025-11-17 | 16.33 | $23.35 | 134839 |
| 2025-11-14 | 16.96 | $23.83 | 133800 |
| 2025-11-13 | 17.60 | $23.51 | 299046 |
| 2025-11-12 | 18.36 | $23.13 | 497615 |
| 2025-11-11 | 19.16 | $24.00 | 202348 |
| 2025-11-10 | 19.81 | $23.45 | 431040 |
| 2025-11-07 | 20.69 | $23.75 | 277211 |
| 2025-11-06 | 21.23 | $24.13 | 369340 |
| 2025-11-05 | 21.80 | $23.44 | 421700 |
| 2025-11-04 | 22.90 | $21.99 | 273201 |
| 2025-11-03 | 22.34 | $22.27 | 922800 |
| 2025-10-31 | 21.77 | $22.07 | 128800 |
| 2025-10-30 | 21.06 | $22.14 | 247200 |
| 2025-10-29 | 20.35 | $22.06 | 215400 |
| 2025-10-28 | 19.69 | $22.25 | 339804 |
| 2025-10-27 | 18.87 | $22.41 | 199103 |
| 2025-10-24 | 18.13 | $23.03 | 337000 |
| 2025-10-23 | 17.82 | $22.68 | 500200 |
| 2025-10-22 | 17.50 | $23.42 | 151700 |
| 2025-10-21 | 17.46 | $23.35 | 94322 |
| 2025-10-20 | 17.70 | $23.41 | 193041 |
| 2025-10-17 | 17.62 | $23.08 | 132226 |
| 2025-10-16 | 17.03 | $22.65 | 209000 |
| 2025-10-15 | 16.25 | $23.00 | 158214 |
| 2025-10-14 | 15.84 | $22.84 | 284354 |
| 2025-10-13 | 14.70 | $22.83 | 205400 |
| 2025-10-10 | 13.64 | $22.50 | 230970 |
| 2025-10-09 | 12.52 | $23.38 | 115000 |
| 2025-10-08 | 12.01 | $23.76 | 100100 |
| 2025-10-07 | 11.85 | $23.82 | 175400 |
| 2025-10-06 | 11.67 | $23.42 | 143046 |
| 2025-10-03 | 11.16 | $23.34 | 93100 |
| 2025-10-02 | 10.70 | $23.58 | 87515 |
| 2025-10-01 | 10.39 | $23.86 | 94379 |
| 2025-09-30 | 10.47 | $24.00 | 169439 |
| 2025-09-29 | 10.56 | $24.14 | 103144 |
| 2025-09-26 | 10.69 | $24.22 | 115800 |
| 2025-09-25 | 11.02 | $24.01 | 115837 |
| 2025-09-24 | 11.08 | $23.77 | 155821 |
| 2025-09-23 | 10.84 | $23.27 | 212100 |
| 2025-09-22 | 10.02 | $22.79 | 259446 |
| 2025-09-19 | 9.15 | $23.44 | 1.6M |
| 2025-09-18 | 8.67 | $24.31 | 358029 |
| 2025-09-17 | 8.71 | $24.44 | 360700 |
| 2025-09-16 | 8.75 | $24.27 | 273825 |
| 2025-09-15 | 9.21 | $24.00 | 503219 |
| 2025-09-12 | 9.56 | $24.13 | 600008 |
| 2025-09-11 | 9.98 | $23.81 | 263805 |
| 2025-09-10 | 9.45 | $23.14 | 293400 |
| 2025-09-09 | 8.84 | $23.25 | 199036 |
| 2025-09-08 | 8.22 | $23.12 | 237600 |
| 2025-09-05 | 7.56 | $23.46 | 152739 |
| 2025-09-04 | 7.36 | $23.79 | 196935 |
| 2025-09-03 | 7.60 | $23.73 | 158500 |
| 2025-09-02 | 7.78 | $23.88 | 125500 |
| 2025-08-29 | 8.13 | $24.06 | 274900 |
| 2025-08-28 | 8.42 | $24.15 | 80410 |
| 2025-08-27 | 8.79 | $24.04 | 104000 |
| 2025-08-26 | 9.17 | $23.96 | 117130 |
| 2025-08-25 | 9.57 | $24.06 | 91100 |
| 2025-08-22 | 9.66 | $24.40 | 116500 |
| 2025-08-21 | 9.57 | $24.27 | 97587 |
| 2025-08-20 | 9.67 | $24.23 | 76219 |
| 2025-08-19 | 9.83 | $24.24 | 61515 |
| 2025-08-18 | 10.00 | $24.27 | 126921 |
| 2025-08-15 | 10.23 | $24.22 | 62200 |
| 2025-08-14 | 10.16 | $24.33 | 96900 |
| 2025-08-13 | 10.09 | $24.58 | 132347 |
| 2025-08-12 | 9.90 | $24.36 | 197749 |
| 2025-08-11 | 9.83 | $23.69 | 178182 |
| 2025-08-08 | 10.08 | $24.35 | 297600 |
| 2025-08-07 | 10.35 | $23.49 | 233300 |
| 2025-08-06 | 10.64 | $23.84 | 153100 |
| 2025-08-05 | 11.17 | $23.38 | 128300 |
| 2025-08-04 | 11.38 | $23.38 | 232300 |
| 2025-08-01 | 11.20 | $23.18 | 194406 |
| 2025-07-31 | 11.11 | $23.85 | 117500 |
| 2025-07-30 | 11.67 | $24.07 | 123832 |
| 2025-07-29 | 12.17 | $24.17 | 163206 |
| 2025-07-28 | 12.71 | $23.97 | 192380 |
| 2025-07-25 | 13.10 | $24.56 | 393156 |
| 2025-07-24 | 13.10 | $24.83 | 133066 |
| 2025-07-23 | 12.88 | $24.56 | 102985 |
| 2025-07-22 | 12.93 | $24.17 | 94325 |
| 2025-07-21 | 13.30 | $23.99 | 136922 |
| 2025-07-18 | 13.70 | $24.24 | 123242 |
| 2025-07-17 | 14.01 | $24.16 | 89914 |
| 2025-07-16 | 14.56 | $24.12 | 113638 |
| 2025-07-15 | 15.05 | $24.42 | 131500 |
| 2025-07-14 | 15.22 | $24.72 | 512939 |
| 2025-07-11 | 15.20 | $24.69 | 97136 |
| 2025-07-10 | 15.19 | $24.59 | 133300 |
| 2025-07-09 | 14.93 | $24.64 | 54400 |
| 2025-07-08 | 14.75 | $24.78 | 137246 |
| 2025-07-07 | 14.56 | $24.50 | 138616 |
| 2025-07-03 | 14.36 | $24.95 | 61400 |
| 2025-07-02 | 14.60 | $24.93 | 136000 |
| 2025-07-01 | 14.85 | $24.42 | 165100 |
| 2025-06-30 | 14.35 | $24.31 | 153800 |
| 2025-06-27 | 14.00 | $24.40 | 185746 |
| 2025-06-26 | 13.76 | $24.48 | 194200 |
| 2025-06-25 | 13.13 | $24.04 | 244739 |
| 2025-06-24 | 12.50 | $24.58 | 149344 |
| 2025-06-23 | 12.25 | $24.65 | 208896 |
| 2025-06-20 | 11.99 | $24.91 | 1.6M |
| 2025-06-18 | 12.06 | $25.29 | 483716 |
| 2025-06-17 | 11.87 | $25.07 | 351500 |
| 2025-06-16 | 11.66 | $24.95 | 324053 |
| 2025-06-13 | 11.52 | $25.23 | 245790 |
| 2025-06-12 | 11.48 | $25.27 | 174200 |
| 2025-06-11 | 11.35 | $25.21 | 382428 |
| 2025-06-10 | 11.35 | $25.33 | 129500 |
| 2025-06-09 | 11.54 | $25.67 | 202826 |
| 2025-06-06 | 11.81 | $25.97 | 146700 |
| 2025-06-05 | 12.42 | $25.69 | 164643 |
| 2025-06-04 | 13.00 | $25.95 | 245700 |
| 2025-06-03 | 13.29 | $26.31 | 311900 |
| 2025-06-02 | 13.65 | $25.24 | 742600 |
| 2025-05-30 | 14.20 | $25.20 | 1.4M |
| 2025-05-29 | 14.87 | $25.41 | 209417 |
| 2025-05-28 | 15.44 | $25.76 | 154700 |
| 2025-05-27 | 15.92 | $25.75 | 154300 |
| 2025-05-23 | 16.63 | $25.01 | 194100 |
| 2025-05-22 | 17.18 | $24.70 | 160700 |
| 2025-05-21 | 17.45 | $24.66 | 173549 |
| 2025-05-20 | 18.02 | $24.87 | 178200 |
| 2025-05-19 | 18.57 | $24.24 | 181828 |
| 2025-05-16 | 18.56 | $24.06 | 158600 |
| 2025-05-15 | 18.60 | $24.20 | 142300 |
| 2025-05-14 | 18.78 | $24.48 | 89000 |
| 2025-05-13 | 19.10 | $24.60 | 164500 |
| 2025-05-12 | 19.44 | $24.08 | 207300 |
| 2025-05-09 | 19.76 | $24.19 | 484803 |
| 2025-05-08 | 19.91 | $23.55 | 610540 |
| 2025-05-07 | 19.38 | $23.11 | 225702 |
| 2025-05-06 | 18.66 | $23.16 | 257500 |
| 2025-05-05 | 17.91 | $24.30 | 124430 |
| 2025-05-02 | 17.65 | $24.96 | 63000 |
| 2025-05-01 | 17.56 | $24.42 | 113602 |
| 2025-04-30 | 17.32 | $24.40 | 82200 |
| 2025-04-29 | 17.06 | $25.00 | 117500 |
| 2025-04-28 | 17.09 | $25.15 | 105424 |
| 2025-04-25 | 17.06 | $25.26 | 170902 |
| 2025-04-24 | 17.39 | $25.58 | 104603 |
| 2025-04-23 | 17.85 | $25.10 | 125503 |
| 2025-04-22 | 18.33 | $25.27 | 183536 |
| 2025-04-21 | 18.73 | $24.72 | 186532 |
| 2025-04-17 | 18.97 | $25.22 | 154200 |
| 2025-04-16 | 19.66 | $24.91 | 87947 |
| 2025-04-15 | 20.09 | $24.93 | 196612 |
| 2025-04-14 | 20.27 | $24.42 | 155000 |
| 2025-04-11 | 20.24 | $23.72 | 166200 |
| 2025-04-10 | 19.55 | $22.94 | 300400 |
| 2025-04-09 | 18.82 | $24.13 | 696323 |
| 2025-04-08 | 18.05 | $22.12 | 434100 |
| 2025-04-07 | 16.99 | $23.19 | 449253 |
| 2025-04-04 | 15.81 | $23.60 | 575370 |
| 2025-04-03 | 15.15 | $25.84 | 313245 |
| 2025-04-02 | 15.78 | $27.69 | 82700 |
| 2025-04-01 | 15.81 | $27.19 | 97300 |
| 2025-03-31 | 16.13 | $26.98 | 105543 |
| 2025-03-28 | 16.68 | $27.00 | 84423 |
| 2025-03-27 | 17.33 | $27.03 | 139900 |
| 2025-03-26 | 17.88 | $26.90 | 180115 |
| 2025-03-25 | 18.25 | $27.74 | 80349 |
| 2025-03-24 | 17.99 | $27.63 | 96601 |
| 2025-03-21 | 17.93 | $27.13 | 1.9M |
| 2025-03-20 | 17.87 | $27.46 | 190049 |
| 2025-03-19 | 17.62 | $27.63 | 233500 |
| 2025-03-18 | 17.35 | $27.12 | 182900 |
| 2025-03-17 | 17.40 | $26.88 | 315700 |
| 2025-03-14 | 17.74 | $26.39 | 562468 |
| 2025-03-13 | 18.34 | $25.44 | 295334 |
| 2025-03-12 | 18.98 | $25.31 | 226605 |
| 2025-03-11 | 19.66 | $25.27 | 279606 |
| 2025-03-10 | 20.00 | $25.10 | 231500 |
| 2025-03-07 | 20.37 | $25.40 | 310948 |
| 2025-03-06 | 20.75 | $24.92 | 349200 |
| 2025-03-05 | 20.67 | $25.36 | 549402 |
| 2025-03-04 | 20.79 | $25.69 | 384146 |
| 2025-03-03 | 21.17 | $26.47 | 485600 |
| 2025-02-28 | 21.93 | $27.02 | 590900 |
| 2025-02-27 | 22.91 | $27.10 | 601915 |
| 2025-02-26 | 23.69 | $27.48 | 457900 |
| 2025-02-25 | 24.37 | $27.32 | 373643 |
| 2025-02-24 | 25.08 | $27.74 | 439700 |
| 2025-02-21 | 25.70 | $27.95 | 230934 |
| 2025-02-20 | 26.08 | $28.57 | 241842 |
| 2025-02-19 | 26.20 | $28.59 | 279025 |
| 2025-02-18 | 26.22 | $28.50 | 197731 |
| 2025-02-14 | 26.21 | $28.39 | 187900 |
| 2025-02-13 | 26.31 | $28.34 | 451849 |
| 2025-02-12 | 26.51 | $26.97 | 702769 |
| 2025-02-11 | 26.73 | $28.26 | 711778 |
| 2025-02-10 | 26.44 | $29.24 | 1.7M |
| 2025-02-07 | 25.25 | $28.79 | 594993 |
| 2025-02-06 | 24.45 | $28.38 | 510800 |
| 2025-02-05 | 23.78 | $28.28 | 428141 |
| 2025-02-04 | 23.08 | $28.03 | 566106 |
| 2025-02-03 | 22.46 | $27.56 | 783800 |
| 2025-01-31 | 22.07 | $26.65 | 640039 |
| 2025-01-30 | 21.19 | $27.76 | 2.4M |
| 2025-01-29 | 20.27 | $25.58 | 323996 |
| 2025-01-28 | 20.49 | $25.22 | 385101 |
| 2025-01-27 | 21.00 | $24.37 | 645700 |
| 2025-01-24 | 21.41 | $26.20 | 441325 |
| 2025-01-23 | 20.29 | $25.59 | 353406 |
| 2025-01-22 | 19.37 | $25.75 | 229005 |
| 2025-01-21 | 18.03 | $26.23 | 294800 |
| 2025-01-17 | 16.62 | $25.82 | 295352 |
| 2025-01-16 | 15.39 | $25.54 | 285600 |
| 2025-01-15 | 14.20 | $25.19 | 286700 |
| 2025-01-14 | 12.93 | $25.16 | 271534 |
| 2025-01-13 | 11.89 | $24.28 | 158200 |
| 2025-01-10 | 11.39 | $23.83 | 138222 |
| 2025-01-08 | 11.08 | $23.78 | 157628 |
| 2025-01-07 | 11.19 | $23.75 | 93349 |
| 2025-01-06 | 11.04 | $23.89 | 122100 |
| 2025-01-03 | 10.63 | $24.23 | 662012 |
| 2025-01-02 | 10.42 | $23.90 | 660100 |
| 2024-12-31 | 10.49 | $23.56 | 133711 |
| 2024-12-30 | 10.85 | $23.16 | 346007 |
| 2024-12-27 | 11.32 | $22.67 | 354710 |
| 2024-12-26 | 11.56 | $23.04 | 183100 |
| 2024-12-24 | 12.12 | $23.06 | 61139 |
| 2024-12-23 | 12.53 | $22.54 | 437800 |
| 2024-12-20 | 12.30 | $21.54 | 945500 |
| 2024-12-19 | 11.95 | $22.07 | 368897 |
| 2024-12-18 | 12.13 | $22.13 | 223345 |
| 2024-12-17 | 12.31 | $22.41 | 1.2M |
| 2024-12-16 | 12.01 | $22.62 | 117612 |
| 2024-12-13 | 12.19 | $22.82 | 397571 |
| 2024-12-12 | 12.59 | $23.15 | 215600 |
| 2024-12-11 | 13.16 | $23.54 | 503100 |
| 2024-12-10 | 13.59 | $22.94 | 458918 |
| 2024-12-09 | 13.81 | $22.82 | 236844 |
| 2024-12-06 | 14.04 | $22.73 | 315815 |
| 2024-12-05 | 14.08 | $23.21 | 138935 |
| 2024-12-04 | 14.67 | $23.19 | 185234 |
| 2024-12-03 | 15.30 | $23.94 | 133048 |
| 2024-12-02 | 15.44 | $23.96 | 199442 |
| 2024-11-29 | 15.59 | $23.99 | 247800 |
| 2024-11-27 | 14.98 | $23.93 | 98500 |
| 2024-11-26 | 14.55 | $23.85 | 129400 |
| 2024-11-25 | 14.32 | $23.70 | 211630 |
| 2024-11-22 | 13.89 | $23.72 | 427932 |
| 2024-11-21 | 13.44 | $23.85 | 269800 |
| 2024-11-20 | 12.89 | $23.61 | 206201 |
| 2024-11-19 | 12.66 | $23.61 | 136622 |
| 2024-11-18 | 12.52 | $23.40 | 232715 |
| 2024-11-15 | 12.60 | $22.85 | 212019 |
| 2024-11-14 | 12.97 | $22.95 | 117116 |
| 2024-11-13 | 13.26 | $23.04 | 334362 |
| 2024-11-12 | 13.57 | $22.98 | 171100 |
| 2024-11-11 | 13.72 | $23.26 | 398600 |
| 2024-11-08 | 13.68 | $23.05 | 276555 |
| 2024-11-07 | 13.85 | $23.12 | 217746 |
| 2024-11-06 | 14.14 | $23.07 | 415703 |
| 2024-11-05 | 14.62 | $21.69 | 635508 |
| 2024-11-04 | 14.07 | $21.67 | 355900 |
| 2024-11-01 | 13.98 | $21.85 | 242500 |
| 2024-10-31 | 13.97 | $21.81 | 472217 |
| 2024-10-30 | 13.89 | $22.25 | 229007 |
| 2024-10-29 | 14.24 | $22.23 | 244400 |
| 2024-10-28 | 14.07 | $22.12 | 181901 |
| 2024-10-25 | 13.97 | $22.08 | 231735 |
| 2024-10-24 | 13.88 | $22.09 | 279201 |
| 2024-10-23 | 13.58 | $21.95 | 110200 |
| 2024-10-22 | 13.05 | $21.74 | 262315 |
| 2024-10-21 | 12.32 | $21.74 | 725311 |
| 2024-10-18 | 11.54 | $22.32 | 416873 |
| 2024-10-17 | 11.40 | $22.52 | 367725 |
| 2024-10-16 | 11.26 | $22.76 | 190130 |
| 2024-10-15 | 11.81 | $22.75 | 176300 |
| 2024-10-14 | 12.19 | $22.95 | 192600 |
| 2024-10-11 | 12.55 | $23.06 | 116908 |
| 2024-10-10 | 12.71 | $23.13 | 109047 |
| 2024-10-09 | 13.05 | $22.81 | 155100 |
| 2024-10-08 | 13.68 | $22.53 | 196426 |
| 2024-10-07 | 14.38 | $23.05 | 235500 |
| 2024-10-04 | 14.54 | $23.01 | 130200 |
| 2024-10-03 | 14.73 | $23.04 | 127601 |
| 2024-10-02 | 14.89 | $22.94 | 114112 |
| 2024-10-01 | 15.05 | $23.18 | 124755 |
| 2024-09-30 | 15.31 | $22.92 | 252248 |
| 2024-09-27 | 15.73 | $22.58 | 108224 |
| 2024-09-26 | 16.52 | $22.14 | 143547 |
| 2024-09-25 | 17.36 | $22.74 | 125025 |
| 2024-09-24 | 17.46 | $22.96 | 99673 |
| 2024-09-23 | 17.25 | $23.12 | 118524 |
| 2024-09-20 | 17.07 | $22.79 | 392816 |
| 2024-09-19 | 17.20 | $22.84 | 207400 |
| 2024-09-18 | 17.34 | $22.79 | 187838 |
| 2024-09-17 | 17.57 | $23.04 | 227745 |
| 2024-09-16 | 17.77 | $22.84 | 244243 |
| 2024-09-13 | 18.31 | $22.51 | 157100 |
| 2024-09-12 | 19.09 | $22.52 | 183621 |
| 2024-09-11 | 19.92 | $21.89 | 280400 |
| 2024-09-10 | 20.53 | $21.92 | 337539 |
| 2024-09-09 | 20.67 | $21.71 | 252514 |
| 2024-09-06 | 20.84 | $21.84 | 228004 |
| 2024-09-05 | 21.23 | $22.24 | 139808 |
| 2024-09-04 | 22.05 | $22.27 | 142700 |
| 2024-09-03 | 22.91 | $22.20 | 243444 |
| 2024-08-30 | 23.67 | $22.51 | 241275 |
| 2024-08-29 | 24.71 | $22.56 | 217639 |
| 2024-08-28 | 25.80 | $21.94 | 352634 |
| 2024-08-27 | 26.33 | $22.17 | 277837 |
| 2024-08-26 | 27.00 | $22.54 | 214197 |
| 2024-08-23 | 28.04 | $22.13 | 208225 |
| 2024-08-22 | 28.69 | $21.84 | 201324 |
| 2024-08-21 | 29.05 | $21.82 | 243002 |
| 2024-08-20 | 29.27 | $21.75 | 248400 |
| 2024-08-19 | 29.50 | $22.18 | 198940 |
| 2024-08-16 | 30.13 | $22.39 | 360601 |
| 2024-08-15 | 30.58 | $21.98 | 325604 |
| 2024-08-14 | 30.64 | $21.58 | 376746 |
| 2024-08-13 | 30.03 | $21.37 | 479800 |
| 2024-08-12 | 29.16 | $21.44 | 282600 |
| 2024-08-09 | 28.42 | $21.96 | 274300 |
| 2024-08-08 | 28.00 | $22.21 | 1.2M |
| 2024-08-07 | 27.56 | $21.83 | 652329 |
| 2024-08-06 | 26.58 | $21.80 | 746247 |
| 2024-08-05 | 25.15 | $21.09 | 745950 |
| 2024-08-02 | 23.64 | $22.23 | 569047 |
| 2024-08-01 | 22.64 | $22.74 | 460830 |
| 2024-07-31 | 22.09 | $22.94 | 313422 |
| 2024-07-30 | 21.67 | $22.84 | 362320 |
| 2024-07-29 | 20.88 | $22.68 | 177137 |
| 2024-07-26 | 20.05 | $23.05 | 267300 |
| 2024-07-25 | 19.37 | $22.92 | 231500 |
| 2024-07-24 | 18.66 | $22.86 | 394748 |
| 2024-07-23 | 17.92 | $23.13 | 403012 |
| 2024-07-22 | 17.34 | $23.53 | 325642 |
| 2024-07-19 | 17.06 | $24.27 | 294035 |
| 2024-07-18 | 17.81 | $24.62 | 236000 |
| 2024-07-17 | 18.39 | $24.62 | 392508 |
| 2024-07-16 | 19.00 | $24.66 | 307800 |
| 2024-07-15 | 19.66 | $24.40 | 545700 |
| 2024-07-12 | 20.51 | $24.12 | 247100 |
| 2024-07-11 | 20.88 | $23.98 | 285121 |
| 2024-07-10 | 20.92 | $23.72 | 195855 |
| 2024-07-09 | 20.50 | $23.67 | 1.1M |
| 2024-07-08 | 20.06 | $23.63 | 188700 |
| 2024-07-05 | 19.87 | $23.71 | 246400 |
| 2024-07-03 | 19.74 | $23.81 | 110700 |
| 2024-07-02 | 19.79 | $23.72 | 156000 |
| 2024-07-01 | 19.66 | $23.65 | 222776 |
| 2024-06-28 | 19.52 | $23.73 | 757125 |
| 2024-06-27 | 19.59 | $23.85 | 193405 |
| 2024-06-26 | 19.56 | $23.85 | 205102 |
| 2024-06-25 | 19.79 | $23.93 | 261400 |
| 2024-06-24 | 20.16 | $24.07 | 608900 |
| 2024-06-21 | 20.55 | $23.86 | 4.6M |
| 2024-06-20 | 20.28 | $23.90 | 753800 |
| 2024-06-18 | 20.11 | $24.12 | 793041 |
| 2024-06-17 | 20.29 | $24.07 | 676600 |
| 2024-06-14 | 20.40 | $23.53 | 799300 |
| 2024-06-13 | 20.73 | $23.59 | 334418 |
| 2024-06-12 | 20.53 | $23.54 | 274504 |
| 2024-06-11 | 20.39 | $23.79 | 262305 |
| 2024-06-10 | 20.49 | $24.00 | 547100 |
| 2024-06-07 | 20.72 | $23.85 | 168800 |
| 2024-06-06 | 20.76 | $23.86 | 136147 |
| 2024-06-05 | 20.81 | $23.97 | 127600 |
| 2024-06-04 | 20.63 | $23.72 | 254100 |
| 2024-06-03 | 20.41 | $23.95 | 226807 |
| 2024-05-31 | 20.52 | $24.50 | 125840 |
| 2024-05-30 | 21.08 | $24.11 | 127331 |
| 2024-05-29 | 21.44 | $23.88 | 127311 |
| 2024-05-28 | 21.40 | $24.04 | 192400 |
| 2024-05-24 | 21.36 | $23.86 | 186030 |
| 2024-05-23 | 21.45 | $23.97 | 282411 |
| 2024-05-22 | 21.66 | $24.20 | 485405 |
| 2024-05-21 | 21.93 | $24.34 | 235091 |
| 2024-05-20 | 22.38 | $24.83 | 483918 |
| 2024-05-17 | 22.86 | $24.27 | 344600 |
| 2024-05-16 | 22.79 | $24.35 | 375908 |
| 2024-05-15 | 22.85 | $24.36 | 372149 |
| 2024-05-14 | 22.72 | $24.35 | 344126 |
| 2024-05-13 | 22.44 | $23.99 | 397232 |
| 2024-05-10 | 22.14 | $24.52 | 238509 |
| 2024-05-09 | 22.24 | $25.07 | 241200 |
| 2024-05-08 | 22.88 | $25.18 | 609300 |
| 2024-05-07 | 23.41 | $24.94 | 481500 |
| 2024-05-06 | 23.77 | $24.20 | 453400 |
| 2024-05-03 | 23.42 | $24.35 | 302114 |
| 2024-05-02 | 23.24 | $24.52 | 240246 |
| 2024-05-01 | 23.06 | $24.02 | 326800 |
| 2024-04-30 | 22.34 | $24.23 | 138863 |
| 2024-04-29 | 21.78 | $24.70 | 122546 |
| 2024-04-26 | 21.47 | $24.64 | 243914 |
| 2024-04-25 | 21.19 | $24.85 | 219001 |
| 2024-04-24 | 20.90 | $24.75 | 157541 |
| 2024-04-23 | 20.55 | $24.94 | 201600 |
| 2024-04-22 | 20.11 | $24.80 | 303032 |
| 2024-04-19 | 19.61 | $24.78 | 316500 |
| 2024-04-18 | 19.09 | $25.15 | 324421 |
| 2024-04-17 | 18.86 | $24.97 | 317700 |
| 2024-04-16 | 18.60 | $25.00 | 930901 |
| 2024-04-15 | 18.27 | $25.08 | 207900 |
| 2024-04-12 | 18.20 | $25.49 | 318236 |
| 2024-04-11 | 18.35 | $25.94 | 314800 |
| 2024-04-10 | 18.45 | $25.91 | 170521 |
| 2024-04-09 | 19.21 | $26.20 | 182940 |
| 2024-04-08 | 20.20 | $26.44 | 216807 |
| 2024-04-05 | 21.06 | $26.48 | 431207 |
| 2024-04-04 | 21.93 | $27.88 | 213500 |
| 2024-04-03 | 21.53 | $28.24 | 277529 |
| 2024-04-02 | 21.18 | $27.88 | 172900 |
| 2024-04-01 | 21.04 | $26.96 | 173748 |
| 2024-03-28 | 21.26 | $26.67 | 305500 |
| 2024-03-27 | 21.90 | $26.66 | 123506 |
| 2024-03-26 | 22.46 | $27.24 | 134934 |
| 2024-03-25 | 22.37 | $27.22 | 98900 |
| 2024-03-22 | 22.21 | $27.39 | 123100 |
| 2024-03-21 | 21.82 | $28.01 | 92600 |
| 2024-03-20 | 20.78 | $28.17 | 356142 |
| 2024-03-19 | 19.67 | $27.68 | 199700 |
| 2024-03-18 | 18.73 | $27.43 | 256500 |
| 2024-03-15 | 17.85 | $27.55 | 1.5M |
| 2024-03-14 | 16.91 | $27.26 | 332909 |
| 2024-03-13 | 16.10 | $27.48 | 262400 |
| 2024-03-12 | 14.88 | $27.29 | 272700 |
| 2024-03-11 | 13.77 | $27.41 | 382010 |
| 2024-03-08 | 12.73 | $26.82 | 340500 |
| 2024-03-07 | 11.93 | $26.59 | 296240 |
| 2024-03-06 | 11.11 | $26.87 | 291700 |
| 2024-03-05 | 10.25 | $25.82 | 123838 |
| 2024-03-04 | 9.95 | $25.43 | 162000 |
| 2024-03-01 | 10.02 | $25.04 | 158137 |
| 2024-02-29 | 10.21 | $24.97 | 212014 |
| 2024-02-28 | 10.72 | $24.56 | 219200 |
| 2024-02-27 | 11.22 | $24.45 | 234448 |
| 2024-02-26 | 11.60 | $24.40 | 123400 |
| 2024-02-23 | 11.84 | $24.50 | 140200 |
| 2024-02-22 | 12.08 | $24.34 | 140500 |
| 2024-02-21 | 12.47 | $24.47 | 318100 |
| 2024-02-20 | 12.88 | $24.48 | 384500 |
| 2024-02-16 | 13.01 | $24.13 | 233700 |
| 2024-02-15 | 13.41 | $24.15 | 239000 |
| 2024-02-14 | 13.60 | $22.74 | 251407 |
| 2024-02-13 | 12.95 | $22.97 | 812710 |
| 2024-02-12 | 12.39 | $23.89 | 317347 |
| 2024-02-09 | 12.53 | $24.16 | 199200 |
| 2024-02-08 | 12.81 | $24.50 | 5.2M |
| 2024-02-07 | 12.94 | $24.41 | 363800 |
| 2024-02-06 | 13.33 | $24.84 | 659068 |
| 2024-02-05 | 13.97 | $25.02 | 325803 |
| 2024-02-02 | 14.45 | $25.33 | 716700 |
| 2024-02-01 | 14.75 | $25.61 | 467503 |
| 2024-01-31 | 15.18 | $24.95 | 566744 |
| 2024-01-30 | 15.62 | $25.66 | 265800 |
| 2024-01-29 | 15.40 | $26.09 | 534301 |
| 2024-01-26 | 15.17 | $26.19 | 387889 |
| 2024-01-25 | 14.46 | $26.30 | 612500 |
| 2024-01-24 | 13.76 | $26.01 | 1.1M |
| 2024-01-23 | 13.02 | $25.68 | 488400 |
| 2024-01-22 | 12.63 | $25.92 | 573436 |
| 2024-01-19 | 12.38 | $24.72 | 278264 |
| 2024-01-18 | 12.90 | $25.16 | 467028 |
| 2024-01-17 | 13.18 | $24.93 | 378300 |
| 2024-01-16 | 13.72 | $24.54 | 480500 |
| 2024-01-12 | 14.18 | $23.91 | 375823 |
| 2024-01-11 | 14.56 | $23.79 | 924100 |
| 2024-01-10 | 15.19 | $24.03 | 148543 |
| 2024-01-09 | 15.86 | $24.59 | 203733 |
| 2024-01-08 | 16.29 | $24.56 | 104400 |
| 2024-01-05 | 16.74 | $24.57 | 172448 |
| 2024-01-04 | 16.95 | $24.43 | 267800 |
| 2024-01-03 | 17.53 | $24.25 | 113731 |
| 2024-01-02 | 18.15 | $24.22 | 356840 |
| 2023-12-29 | 19.08 | $22.83 | 305846 |
| 2023-12-28 | 20.06 | $24.01 | 2.2M |
| 2023-12-27 | 20.43 | $23.87 | 123929 |
| 2023-12-26 | 20.99 | $23.74 | 471641 |
| 2023-12-22 | 21.46 | $24.09 | 424443 |
| 2023-12-21 | 21.74 | $24.76 | 1.3M |
| 2023-12-20 | 21.55 | $24.87 | 1.2M |
| 2023-12-19 | 21.83 | $24.70 | 240919 |
| 2023-12-18 | 22.68 | $24.23 | 834779 |
| 2023-12-15 | 23.57 | $24.65 | 11.5M |
| 2023-12-14 | 24.51 | $24.16 | 714413 |
| 2023-12-13 | 25.41 | $23.30 | 865137 |
| 2023-12-12 | 25.63 | $23.06 | 710744 |
| 2023-12-11 | 25.82 | $23.48 | 795452 |
| 2023-12-08 | 26.49 | $23.75 | 636349 |
| 2023-12-07 | 26.95 | $23.57 | 471800 |
| 2023-12-06 | 26.99 | $23.01 | 304500 |
| 2023-12-05 | 27.04 | $23.44 | 398345 |
| 2023-12-04 | 27.52 | $23.95 | 369938 |
| 2023-12-01 | 28.21 | $23.80 | 313622 |
| 2023-11-30 | 28.85 | $23.81 | 381500 |
| 2023-11-29 | 29.52 | $23.72 | 421300 |
| 2023-11-28 | 29.79 | $23.46 | 486676 |
| 2023-11-27 | 30.15 | $24.29 | 376927 |
| 2023-11-24 | 31.05 | $24.12 | 159300 |
| 2023-11-22 | 32.05 | $24.40 | 409910 |
| 2023-11-21 | 32.74 | $24.56 | 481700 |
| 2023-11-20 | 33.83 | $25.52 | 256429 |
| 2023-11-17 | 35.45 | $25.72 | 188234 |
| 2023-11-16 | 36.76 | $25.45 | 240700 |
| 2023-11-15 | 38.14 | $26.33 | 229100 |
| 2023-11-14 | 38.23 | $26.45 | 237553 |
| 2023-11-13 | 38.39 | $26.22 | 202036 |
| 2023-11-10 | 38.77 | $25.93 | 221300 |
| 2023-11-09 | 39.12 | $25.93 | 171811 |
| 2023-11-08 | 39.50 | $25.99 | 146621 |
| 2023-11-07 | 40.01 | $25.92 | 146400 |
| 2023-11-06 | 40.61 | $26.11 | 309037 |
| 2023-11-03 | 40.59 | $26.01 | 355700 |
| 2023-11-02 | 40.61 | $25.70 | 688000 |
| 2023-11-01 | 40.77 | $25.26 | 346802 |
| 2023-10-31 | 41.27 | $25.10 | 354504 |
| 2023-10-30 | 41.88 | $24.65 | 191742 |
| 2023-10-27 | 42.71 | $24.80 | 262239 |
| 2023-10-26 | 43.55 | $24.91 | 265407 |
| 2023-10-25 | 44.33 | $25.16 | 263600 |
| 2023-10-24 | 44.78 | $25.19 | 378406 |
| 2023-10-23 | 45.26 | $25.03 | 264300 |
| 2023-10-20 | 45.92 | $25.30 | 339035 |
| 2023-10-19 | 46.40 | $26.14 | 558828 |
| 2023-10-18 | 45.59 | $26.24 | 427057 |
| 2023-10-17 | 44.80 | $25.77 | 363600 |
| 2023-10-16 | 44.06 | $25.85 | 205200 |
| 2023-10-13 | 43.31 | $25.64 | 288000 |
| 2023-10-12 | 42.52 | $25.65 | 300207 |
| 2023-10-11 | 41.76 | $25.72 | 402600 |
| 2023-10-10 | 40.54 | $25.59 | 316641 |
| 2023-10-09 | 39.18 | $25.77 | 473600 |
| 2023-10-06 | 37.74 | $25.36 | 512400 |
| 2023-10-05 | 36.37 | $24.79 | 423000 |
| 2023-10-04 | 35.18 | $23.82 | 293500 |
| 2023-10-03 | 34.20 | $23.81 | 245700 |
| 2023-10-02 | 33.21 | $23.43 | 330035 |
| 2023-09-29 | 32.21 | $23.86 | 730300 |
| 2023-09-28 | 30.43 | $25.41 | 1.7M |
| 2023-09-27 | 28.56 | $22.60 | 134518 |
| 2023-09-26 | 28.66 | $22.13 | 86718 |
| 2023-09-25 | 28.96 | $22.50 | 196600 |
| 2023-09-22 | 28.87 | $22.29 | 387208 |
| 2023-09-21 | 28.77 | $22.17 | 71038 |
| 2023-09-20 | 28.97 | $22.49 | 101428 |
| 2023-09-19 | 28.93 | $22.16 | 52200 |
| 2023-09-18 | 29.17 | $22.21 | 78300 |
| 2023-09-15 | 28.98 | $22.13 | 294400 |
| 2023-09-14 | 28.78 | $22.63 | 77700 |
| 2023-09-13 | 27.13 | $22.36 | 57300 |
| 2023-09-12 | 25.47 | $22.51 | 116756 |
| 2023-09-11 | 23.72 | $22.25 | 157600 |
| 2023-09-08 | 22.10 | $21.86 | 107400 |
| 2023-09-07 | 20.53 | $22.05 | 165229 |
| 2023-09-06 | 18.97 | $21.70 | 72310 |
| 2023-09-05 | 17.59 | $21.71 | 125300 |
| 2023-09-01 | 16.14 | $21.59 | 226425 |
| 2023-08-31 | 14.66 | $21.22 | 519808 |
| 2023-08-30 | 13.11 | $21.62 | 314522 |
| 2023-08-29 | 11.78 | $20.97 | 58816 |
| 2023-08-28 | 11.36 | $20.84 | 94708 |
| 2023-08-25 | 10.97 | $20.57 | 77315 |
| 2023-08-24 | 10.85 | $20.67 | 56830 |
| 2023-08-23 | 10.22 | $20.62 | 119200 |
| 2023-08-22 | 9.57 | $20.70 | 78620 |
| 2023-08-21 | 9.02 | $20.68 | 104010 |
| 2023-08-18 | 8.27 | $20.79 | 117914 |
| 2023-08-17 | 7.73 | $20.36 | 115700 |
| 2023-08-16 | 7.58 | $20.00 | 95600 |
| 2023-08-15 | 7.86 | $19.95 | 77221 |
| 2023-08-14 | 8.15 | $20.14 | 47238 |
| 2023-08-11 | 8.03 | $20.36 | 46400 |
| 2023-08-10 | 7.74 | $20.20 | 62702 |
| 2023-08-09 | 7.43 | $20.34 | 86300 |
| 2023-08-08 | 7.33 | $20.18 | 77554 |
| 2023-08-07 | 7.59 | $20.07 | 125314 |
| 2023-08-04 | 7.87 | $19.86 | 201904 |
| 2023-08-03 | 8.15 | $20.02 | 133454 |
| 2023-08-02 | 8.54 | $19.94 | 137304 |
| 2023-08-01 | 8.78 | $19.96 | 129853 |
| 2023-07-31 | 9.03 | $19.91 | 228700 |
| 2023-07-28 | 9.00 | $19.60 | 109013 |
| 2023-07-27 | 8.89 | $19.74 | 111338 |
| 2023-07-26 | 8.94 | $19.76 | 109854 |
| 2023-07-25 | 8.99 | $19.72 | 103900 |
| 2023-07-24 | 8.90 | $19.67 | 128282 |
| 2023-07-21 | 8.87 | $19.91 | 165404 |
| 2023-07-20 | 9.16 | $20.63 | 306521 |
| 2023-07-19 | 9.07 | $20.45 | 235716 |
| 2023-07-18 | 9.16 | $20.34 | 145773 |
| 2023-07-17 | 9.44 | $20.34 | 152900 |
| 2023-07-14 | 9.60 | $20.45 | 103500 |
| 2023-07-13 | 9.67 | $20.67 | 108900 |
| 2023-07-12 | 9.49 | $20.51 | 148400 |
| 2023-07-11 | 9.48 | $20.28 | 77300 |
| 2023-07-10 | 9.84 | $20.25 | 100900 |
| 2023-07-07 | 10.31 | $19.90 | 94846 |
| 2023-07-06 | 10.58 | $19.93 | 124956 |
| 2023-07-05 | 10.81 | $19.99 | 121600 |
| 2023-07-03 | 11.31 | $19.96 | 29240 |
| 2023-06-30 | 11.91 | $19.74 | 82800 |
| 2023-06-29 | 12.48 | $19.69 | 59100 |
| 2023-06-28 | 12.75 | $19.27 | 102500 |
| 2023-06-27 | 12.79 | $19.53 | 131810 |
| 2023-06-26 | 12.82 | $19.22 | 72513 |
| 2023-06-23 | 12.95 | $19.38 | 96800 |
| 2023-06-22 | 13.22 | $19.71 | 63800 |
| 2023-06-21 | 13.88 | $20.11 | 55753 |
| 2023-06-20 | 14.50 | $20.01 | 121173 |
| 2023-06-16 | 15.14 | $19.88 | 200900 |
| 2023-06-15 | 15.81 | $20.35 | 71346 |
| 2023-06-14 | 16.16 | $20.34 | 203215 |
| 2023-06-13 | 16.69 | $19.85 | 104200 |
| 2023-06-12 | 17.26 | $19.90 | 106506 |
| 2023-06-09 | 18.06 | $20.04 | 68712 |
| 2023-06-08 | 18.54 | $20.42 | 57900 |
| 2023-06-07 | 18.88 | $20.24 | 110641 |
| 2023-06-06 | 19.34 | $20.00 | 132700 |
| 2023-06-05 | 20.06 | $19.73 | 78571 |
| 2023-06-02 | 20.82 | $19.47 | 99902 |
| 2023-06-01 | 21.33 | $18.75 | 102440 |
| 2023-05-31 | 20.97 | $18.68 | 104729 |
| 2023-05-30 | 20.30 | $18.78 | 386937 |
| 2023-05-26 | 19.61 | $18.82 | 134147 |
| 2023-05-25 | 19.08 | $19.05 | 67300 |
| 2023-05-24 | 18.73 | $19.45 | 83000 |
| 2023-05-23 | 18.74 | $19.74 | 74800 |
| 2023-05-22 | 18.97 | $19.60 | 223500 |
| 2023-05-19 | 19.21 | $19.48 | 64300 |
| 2023-05-18 | 18.90 | $19.33 | 125316 |
| 2023-05-17 | 18.27 | $19.26 | 102926 |
| 2023-05-16 | 17.72 | $19.22 | 75523 |
| 2023-05-15 | 17.15 | $19.43 | 64800 |
| 2023-05-12 | 16.57 | $19.24 | 81300 |
| 2023-05-11 | 15.57 | $19.01 | 122400 |
| 2023-05-10 | 14.52 | $19.45 | 115530 |
| 2023-05-09 | 13.58 | $19.46 | 178775 |
| 2023-05-08 | 12.60 | $19.63 | 156728 |
| 2023-05-05 | 12.18 | $20.02 | 234300 |
| 2023-05-04 | 11.86 | $19.52 | 218411 |
| 2023-05-03 | 10.86 | $19.54 | 319000 |
| 2023-05-02 | 9.94 | $20.30 | 159308 |
| 2023-05-01 | 9.67 | $20.81 | 114100 |
| 2023-04-28 | 9.91 | $20.90 | 77100 |
| 2023-04-27 | 10.21 | $20.88 | 97661 |
| 2023-04-26 | 10.31 | $20.62 | 104912 |
| 2023-04-25 | 10.37 | $20.86 | 149615 |
| 2023-04-24 | 10.64 | $21.10 | 117941 |
| 2023-04-21 | 10.93 | $20.69 | 115369 |
| 2023-04-20 | 10.72 | $21.14 | 142800 |
| 2023-04-19 | 11.26 | $21.39 | 203140 |
| 2023-04-18 | 11.82 | $21.37 | 126710 |
| 2023-04-17 | 12.05 | $21.47 | 93838 |
| 2023-04-14 | 12.16 | $21.47 | 81100 |
| 2023-04-13 | 12.43 | $21.33 | 44435 |
| 2023-04-12 | 12.75 | $21.30 | 193823 |
| 2023-04-11 | 12.89 | $21.38 | 111200 |
| 2023-04-10 | 13.09 | $21.02 | 130280 |
| 2023-04-06 | 13.52 | $21.03 | 70776 |
| 2023-04-05 | 13.90 | $21.20 | 240235 |
| 2023-04-04 | 14.32 | $21.20 | 91200 |
| 2023-04-03 | 14.47 | $21.44 | 645900 |
| 2023-03-31 | 14.48 | $21.13 | 88478 |
| 2023-03-30 | 15.01 | $21.00 | 205300 |
| 2023-03-29 | 15.74 | $20.93 | 101400 |
| 2023-03-28 | 16.54 | $20.62 | 94408 |
| 2023-03-27 | 17.14 | $20.43 | 93621 |
| 2023-03-24 | 17.67 | $20.02 | 65500 |
| 2023-03-23 | 17.52 | $19.93 | 181300 |
| 2023-03-22 | 17.53 | $20.22 | 184970 |
| 2023-03-21 | 17.96 | $20.54 | 139800 |
| 2023-03-20 | 18.40 | $19.75 | 168426 |
| 2023-03-17 | 18.57 | $19.73 | 347914 |
| 2023-03-16 | 18.21 | $20.07 | 207271 |
| 2023-03-15 | 17.84 | $19.84 | 355440 |
| 2023-03-14 | 17.32 | $20.38 | 153400 |
| 2023-03-13 | 17.36 | $20.10 | 209900 |
| 2023-03-10 | 17.10 | $20.40 | 359717 |
| 2023-03-09 | 17.33 | $21.25 | 228424 |
| 2023-03-08 | 17.66 | $21.58 | 248018 |
| 2023-03-07 | 17.65 | $21.74 | 132700 |
| 2023-03-06 | 17.33 | $21.91 | 212700 |
| 2023-03-03 | 16.94 | $21.80 | 122351 |
| 2023-03-02 | 16.52 | $21.55 | 387100 |
| 2023-03-01 | 16.47 | $21.13 | 425435 |
| 2023-02-28 | 16.86 | $20.93 | 387600 |
| 2023-02-27 | 17.23 | $20.98 | 269736 |
| 2023-02-24 | 17.63 | $20.56 | 254829 |
| 2023-02-23 | 18.47 | $20.80 | 131100 |
| 2023-02-22 | 19.43 | $20.32 | 240300 |
| 2023-02-21 | 19.93 | $20.29 | 222200 |
| 2023-02-17 | 20.67 | $20.53 | 228915 |
| 2023-02-16 | 21.73 | $21.03 | 483018 |
| 2023-02-15 | 22.06 | $21.14 | 235609 |
| 2023-02-14 | 22.51 | $21.01 | 225600 |
| 2023-02-13 | 22.99 | $21.01 | 497439 |
| 2023-02-10 | 23.23 | $20.89 | 322229 |
| 2023-02-09 | 23.63 | $20.58 | 227100 |
| 2023-02-08 | 24.06 | $21.30 | 291513 |
| 2023-02-07 | 23.37 | $21.30 | 68100 |
| 2023-02-06 | 22.92 | $20.99 | 107300 |
| 2023-02-03 | 22.60 | $20.95 | 193800 |
| 2023-02-02 | 22.17 | $20.97 | 110200 |
| 2023-02-01 | 21.98 | $20.79 | 164261 |
| 2023-01-31 | 21.79 | $20.70 | 215918 |
| 2023-01-30 | 21.85 | $20.43 | 118930 |
| 2023-01-27 | 22.02 | $20.32 | 126217 |
| 2023-01-26 | 22.26 | $20.17 | 106203 |
| 2023-01-25 | 22.73 | $20.06 | 123643 |
| 2023-01-24 | 23.30 | $20.09 | 79700 |
| 2023-01-23 | 23.60 | $20.21 | 186300 |
| 2023-01-20 | 23.73 | $20.27 | 192823 |
| 2023-01-19 | 24.01 | $20.67 | 254263 |
| 2023-01-18 | 23.36 | $20.48 | 269800 |
| 2023-01-17 | 22.66 | $20.53 | 332400 |
| 2023-01-13 | 21.74 | $20.91 | 102660 |
| 2023-01-12 | 20.46 | $20.86 | 489457 |
| 2023-01-11 | 19.11 | $20.65 | 317036 |
| 2023-01-10 | 18.08 | $19.92 | 132800 |
| 2023-01-09 | 17.55 | $19.82 | 147200 |
| 2023-01-06 | 17.04 | $19.50 | 119033 |
| 2023-01-05 | 16.50 | $19.24 | 104135 |
| 2023-01-04 | 16.53 | $19.07 | 113719 |
| 2023-01-03 | 16.48 | $19.13 | 129701 |
| 2022-12-30 | 16.42 | $19.53 | 105358 |
| 2022-12-29 | 15.68 | $19.70 | 103103 |
| 2022-12-28 | 14.90 | $19.31 | 244153 |
| 2022-12-27 | 14.69 | $19.44 | 96500 |
| 2022-12-23 | 14.36 | $19.33 | 91400 |
| 2022-12-22 | 14.10 | $18.90 | 181143 |
| 2022-12-21 | 13.85 | $19.31 | 201141 |
| 2022-12-20 | 13.36 | $18.88 | 159600 |
| 2022-12-19 | 13.08 | $18.91 | 175400 |
| 2022-12-16 | 12.79 | $18.73 | 2.1M |
| 2022-12-15 | 12.44 | $19.67 | 367723 |
| 2022-12-14 | 10.90 | $19.72 | 365325 |
| 2022-12-13 | 9.28 | $19.68 | 458378 |
| 2022-12-12 | 7.56 | $19.49 | 356900 |
| 2022-12-09 | 6.45 | $18.74 | 334700 |
| 2022-12-08 | 5.80 | $18.09 | 33111 |
| 2022-12-07 | 6.07 | $18.08 | 125200 |
| 2022-12-06 | 6.24 | $18.10 | 154300 |
| 2022-12-05 | 6.51 | $18.37 | 203044 |
| 2022-12-02 | 6.59 | $18.69 | 98100 |
| 2022-12-01 | 6.66 | $18.38 | 60402 |
| 2022-11-30 | 6.76 | $18.37 | 154510 |
| 2022-11-29 | 6.83 | $18.62 | 73801 |
| 2022-11-28 | 6.99 | $18.19 | 138300 |
| 2022-11-25 | 6.68 | $18.41 | 31814 |
| 2022-11-23 | 6.84 | $18.48 | 35808 |
| 2022-11-22 | 6.86 | $18.54 | 68221 |
| 2022-11-21 | 6.88 | $18.25 | 101001 |
| 2022-11-18 | 6.59 | $18.36 | 56000 |
| 2022-11-17 | 6.70 | $18.44 | 52613 |
| 2022-11-16 | 6.97 | $18.61 | 68233 |
| 2022-11-15 | 7.25 | $18.39 | 50261 |
| 2022-11-14 | 7.26 | $18.23 | 68000 |
| 2022-11-11 | 7.27 | $18.21 | 76433 |
| 2022-11-10 | 7.28 | $18.38 | 124113 |
| 2022-11-09 | 7.27 | $18.05 | 148101 |
| 2022-11-08 | 7.27 | $18.62 | 127710 |
| 2022-11-07 | 7.54 | $18.32 | 129528 |
| 2022-11-04 | 7.81 | $18.27 | 146200 |
| 2022-11-03 | 8.14 | $17.99 | 163600 |
| 2022-11-02 | 7.99 | $17.78 | 135902 |
| 2022-11-01 | 8.32 | $18.11 | 144407 |
| 2022-10-31 | 8.59 | $18.09 | 180724 |
| 2022-10-28 | 9.02 | $17.97 | 71452 |
| 2022-10-27 | 9.25 | $17.97 | 117135 |
| 2022-10-26 | 9.66 | $17.80 | 189300 |
| 2022-10-25 | 10.08 | $17.94 | 145700 |
| 2022-10-24 | 10.33 | $18.20 | 191700 |
| 2022-10-21 | 10.73 | $17.95 | 206100 |
| 2022-10-20 | 11.10 | $18.55 | 283738 |
| 2022-10-19 | 11.06 | $18.71 | 188417 |
| 2022-10-18 | 11.03 | $18.61 | 186674 |
| 2022-10-17 | 11.26 | $18.23 | 189028 |
| 2022-10-14 | 11.71 | $17.73 | 137434 |
| 2022-10-13 | 12.10 | $17.95 | 156200 |
| 2022-10-12 | 12.48 | $17.37 | 125842 |
| 2022-10-11 | 12.23 | $17.46 | 136334 |
| 2022-10-10 | 12.19 | $17.84 | 79939 |
| 2022-10-07 | 12.59 | $18.20 | 87348 |
| 2022-10-06 | 13.08 | $18.37 | 148917 |
| 2022-10-05 | 13.62 | $18.03 | 176402 |
| 2022-10-04 | 14.33 | $18.07 | 251800 |
| 2022-10-03 | 14.95 | $17.70 | 114557 |
| 2022-09-30 | 15.37 | $17.40 | 122451 |
| 2022-09-29 | 15.32 | $17.12 | 79748 |
| 2022-09-28 | 14.96 | $17.36 | 103319 |
| 2022-09-27 | 14.58 | $16.19 | 87600 |
| 2022-09-26 | 13.24 | $16.24 | 243126 |
| 2022-09-23 | 11.63 | $16.69 | 276306 |
| 2022-09-22 | 10.23 | $17.00 | 391923 |
| 2022-09-21 | 9.15 | $17.48 | 205433 |
| 2022-09-20 | 8.66 | $17.78 | 68600 |
| 2022-09-19 | 8.51 | $18.21 | 75100 |
| 2022-09-16 | 8.35 | $17.78 | 110300 |
| 2022-09-15 | 8.30 | $18.04 | 55900 |
| 2022-09-14 | 8.42 | $18.41 | 41300 |
| 2022-09-13 | 8.85 | $18.04 | 66600 |
| 2022-09-12 | 9.21 | $18.49 | 59827 |
| 2022-09-09 | 9.52 | $18.25 | 59200 |
| 2022-09-08 | 9.95 | $17.90 | 33800 |
| 2022-09-07 | 10.12 | $18.03 | 54100 |
| 2022-09-06 | 10.16 | $17.88 | 43100 |
| 2022-09-02 | 10.44 | $17.98 | 40800 |
| 2022-09-01 | 10.34 | $17.59 | 93607 |
| 2022-08-31 | 9.94 | $18.06 | 60278 |
| 2022-08-30 | 9.77 | $17.89 | 192700 |
| 2022-08-29 | 9.73 | $18.55 | 80004 |
| 2022-08-26 | 10.08 | $18.62 | 52600 |
| 2022-08-25 | 10.35 | $18.77 | 73904 |
| 2022-08-24 | 10.63 | $18.64 | 50000 |
| 2022-08-23 | 11.10 | $18.71 | 56600 |
| 2022-08-22 | 11.62 | $18.25 | 110400 |
| 2022-08-19 | 11.82 | $18.40 | 56217 |
| 2022-08-18 | 12.34 | $18.51 | 57100 |
| 2022-08-17 | 12.89 | $18.19 | 56100 |
| 2022-08-16 | 13.18 | $18.25 | 121400 |
| 2022-08-15 | 13.36 | $17.93 | 87009 |
| 2022-08-12 | 13.23 | $17.81 | 53100 |
| 2022-08-11 | 13.38 | $17.69 | 114700 |
| 2022-08-10 | 13.55 | $17.71 | 92612 |
| 2022-08-09 | 13.83 | $18.00 | 133496 |
| 2022-08-08 | 14.21 | $17.94 | 103033 |
| 2022-08-05 | 14.61 | $17.72 | 183948 |
| 2022-08-04 | 14.97 | $17.70 | 186827 |
| 2022-08-03 | 14.85 | $17.51 | 68828 |
| 2022-08-02 | 14.99 | $17.69 | 93700 |
| 2022-08-01 | 15.14 | $17.59 | 91600 |
| 2022-07-29 | 15.14 | $17.72 | 119636 |
| 2022-07-28 | 15.48 | $17.43 | 74370 |
| 2022-07-27 | 15.55 | $17.45 | 130816 |
| 2022-07-26 | 15.62 | $17.03 | 143565 |
| 2022-07-25 | 15.28 | $16.85 | 116211 |
| 2022-07-22 | 15.01 | $16.54 | 176800 |
| 2022-07-21 | 14.74 | $17.55 | 238983 |
| 2022-07-20 | 14.89 | $17.40 | 393400 |
| 2022-07-19 | 15.06 | $17.71 | 241300 |
| 2022-07-18 | 15.72 | $17.75 | 155837 |
| 2022-07-15 | 16.35 | $17.53 | 138451 |
| 2022-07-14 | 16.95 | $17.27 | 69887 |
| 2022-07-13 | 17.03 | $17.31 | 110240 |
| 2022-07-12 | 17.33 | $17.16 | 74110 |
| 2022-07-11 | 17.49 | $17.14 | 121200 |
| 2022-07-08 | 17.83 | $17.36 | 45431 |
| 2022-07-07 | 18.55 | $17.39 | 144139 |
| 2022-07-06 | 19.20 | $16.84 | 97200 |
| 2022-07-05 | 19.31 | $16.70 | 152344 |
| 2022-07-01 | 19.43 | $17.25 | 121619 |
| 2022-06-30 | 19.80 | $16.72 | 140500 |
| 2022-06-29 | 20.08 | $16.81 | 300600 |
| 2022-06-28 | 20.37 | $17.27 | 247642 |
| 2022-06-27 | 21.00 | $17.03 | 307701 |
| 2022-06-24 | 21.18 | $16.37 | 223500 |
| 2022-06-23 | 20.84 | $15.54 | 237960 |
| 2022-06-22 | 20.15 | $16.13 | 155740 |
| 2022-06-21 | 19.51 | $16.12 | 250744 |
| 2022-06-17 | 18.81 | $14.97 | 420128 |
| 2022-06-16 | 17.76 | $15.28 | 540328 |
| 2022-06-15 | 16.75 | $16.65 | 965776 |
| 2022-06-14 | 15.99 | $17.33 | 166611 |
| 2022-06-13 | 16.11 | $17.91 | 372207 |
| 2022-06-10 | 16.77 | $19.75 | 142400 |
| 2022-06-09 | 16.15 | $19.80 | 112418 |
| 2022-06-08 | 15.13 | $19.79 | 146200 |
| 2022-06-07 | 14.05 | $19.70 | 187274 |
| 2022-06-06 | 13.09 | $18.89 | 54996 |
| 2022-06-03 | 12.75 | $18.66 | 144800 |
| 2022-06-02 | 12.48 | $18.82 | 56819 |
| 2022-06-01 | 12.22 | $18.71 | 100500 |
| 2022-05-31 | 12.05 | $18.36 | 112216 |
| 2022-05-27 | 12.13 | $18.19 | 132700 |
| 2022-05-26 | 12.27 | $17.91 | 102121 |
| 2022-05-25 | 12.69 | $17.85 | 107634 |
| 2022-05-24 | 13.28 | $17.78 | 68629 |
| 2022-05-23 | 13.85 | $17.59 | 67500 |
| 2022-05-20 | 14.30 | $17.41 | 46700 |
| 2022-05-19 | 14.66 | $17.39 | 81886 |
| 2022-05-18 | 14.98 | $17.55 | 102123 |
| 2022-05-17 | 15.60 | $17.99 | 64300 |
| 2022-05-16 | 16.16 | $17.76 | 114409 |
| 2022-05-13 | 16.82 | $17.60 | 78049 |
| 2022-05-12 | 17.45 | $17.19 | 182618 |
| 2022-05-11 | 17.90 | $17.19 | 123751 |
| 2022-05-10 | 18.37 | $16.73 | 168300 |
| 2022-05-09 | 18.55 | $16.90 | 303926 |
| 2022-05-06 | 18.84 | $17.63 | 186600 |
| 2022-05-05 | 19.73 | $17.53 | 180475 |
| 2022-05-04 | 20.67 | $18.03 | 179727 |
| 2022-05-03 | 21.62 | $16.99 | 122866 |
| 2022-05-02 | 21.76 | $17.18 | 339602 |
| 2022-04-29 | 21.92 | $17.72 | 91900 |
| 2022-04-28 | 22.74 | $18.03 | 75832 |
| 2022-04-27 | 23.56 | $17.70 | 148700 |
| 2022-04-26 | 24.21 | $17.25 | 371714 |
| 2022-04-25 | 24.90 | $18.05 | 278140 |
| 2022-04-22 | 25.97 | $18.70 | 520500 |
| 2022-04-21 | 26.76 | $19.73 | 467433 |
| 2022-04-20 | 25.65 | $19.86 | 186194 |
| 2022-04-19 | 24.56 | $19.57 | 305005 |
| 2022-04-18 | 23.41 | $19.98 | 457220 |
| 2022-04-14 | 21.76 | $19.55 | 129500 |
| 2022-04-13 | 20.21 | $19.31 | 144100 |
| 2022-04-12 | 18.87 | $19.17 | 209350 |
| 2022-04-11 | 17.51 | $18.84 | 94038 |
| 2022-04-08 | 16.26 | $19.10 | 150010 |
| 2022-04-07 | 14.96 | $18.90 | 133400 |
| 2022-04-06 | 13.82 | $18.55 | 99900 |
| 2022-04-05 | 12.80 | $18.30 | 141700 |
| 2022-04-04 | 11.72 | $18.89 | 247927 |
| 2022-04-01 | 10.71 | $18.19 | 155524 |
| 2022-03-31 | 10.27 | $17.61 | 159700 |
| 2022-03-30 | 10.31 | $17.74 | 155014 |
| 2022-03-29 | 10.29 | $17.72 | 381300 |
| 2022-03-28 | 10.50 | $17.75 | 496818 |
| 2022-03-25 | 9.94 | $18.18 | 451162 |
| 2022-03-24 | 9.73 | $17.62 | 96118 |
| 2022-03-23 | 10.21 | $17.57 | 107400 |
| 2022-03-22 | 10.67 | $17.83 | 84800 |
| 2022-03-21 | 10.90 | $17.88 | 129200 |
| 2022-03-18 | 11.10 | $17.66 | 144423 |
| 2022-03-17 | 11.66 | $17.65 | 138004 |
| 2022-03-16 | 12.25 | $17.50 | 96500 |
| 2022-03-15 | 12.49 | $17.28 | 225529 |
| 2022-03-14 | 12.54 | $17.33 | 339300 |
| 2022-03-11 | 12.64 | $17.84 | 126400 |
| 2022-03-10 | 12.64 | $17.75 | 593300 |
| 2022-03-09 | 12.64 | $18.00 | 169498 |
| 2022-03-08 | 12.49 | $17.98 | 256500 |
| 2022-03-07 | 12.34 | $17.88 | 191923 |
| 2022-03-04 | 12.11 | $17.95 | 252114 |
| 2022-03-03 | 11.99 | $17.75 | 110000 |
| 2022-03-02 | 12.21 | $17.78 | 310100 |
| 2022-03-01 | 12.23 | $17.52 | 339732 |
| 2022-02-28 | 12.49 | $17.53 | 552303 |
| 2022-02-25 | 13.00 | $17.35 | 482800 |
| 2022-02-24 | 13.58 | $16.76 | 468726 |
| 2022-02-23 | 13.97 | $17.11 | 176400 |
| 2022-02-22 | 14.48 | $17.04 | 223401 |
| 2022-02-18 | 15.01 | $17.26 | 246019 |
| 2022-02-17 | 15.31 | $16.98 | 120527 |
| 2022-02-16 | 16.02 | $16.90 | 158119 |
| 2022-02-15 | 16.77 | $16.53 | 98834 |
| 2022-02-14 | 16.99 | $16.20 | 139300 |
| 2022-02-11 | 17.33 | $16.47 | 121100 |
| 2022-02-10 | 18.01 | $16.31 | 100200 |
| 2022-02-09 | 18.72 | $16.62 | 78103 |
| 2022-02-08 | 19.66 | $16.39 | 89736 |
| 2022-02-07 | 20.58 | $16.42 | 166925 |
| 2022-02-04 | 21.53 | $16.34 | 246349 |
| 2022-02-03 | 22.47 | $16.11 | 180400 |
| 2022-02-02 | 22.93 | $15.71 | 140443 |
| 2022-02-01 | 22.88 | $15.62 | 159400 |
| 2022-01-31 | 22.88 | $15.75 | 140956 |
| 2022-01-28 | 22.86 | $15.85 | 67228 |
| 2022-01-27 | 22.94 | $15.83 | 134326 |
| 2022-01-26 | 23.02 | $15.91 | 131920 |
| 2022-01-25 | 23.18 | $16.10 | 180030 |
| 2022-01-24 | 23.14 | $15.74 | 468107 |
| 2022-01-21 | 22.67 | $16.10 | 364209 |
| 2022-01-20 | 22.72 | $16.80 | 469213 |
| 2022-01-19 | 23.91 | $17.27 | 364126 |
| 2022-01-18 | 24.42 | $17.59 | 419854 |
| 2022-01-14 | 24.62 | $17.53 | 312200 |
| 2022-01-13 | 24.87 | $17.36 | 322116 |
| 2022-01-12 | 25.14 | $17.49 | 206017 |
| 2022-01-11 | 25.08 | $17.43 | 239500 |
| 2022-01-10 | 25.18 | $17.27 | 182005 |
| 2022-01-07 | 25.39 | $17.32 | 199513 |
| 2022-01-06 | 25.64 | $17.01 | 153728 |
| 2022-01-05 | 26.06 | $16.80 | 190524 |
| 2022-01-04 | 26.51 | $17.03 | 139600 |
| 2022-01-03 | 26.61 | $16.99 | 427445 |
| 2021-12-31 | 26.72 | $17.45 | 585800 |
| 2021-12-30 | 26.71 | $16.97 | 417000 |
| 2021-12-29 | 27.04 | $16.52 | 292711 |
| 2021-12-28 | 27.92 | $16.11 | 252307 |
| 2021-12-27 | 29.37 | $15.81 | 179000 |
| 2021-12-23 | 30.50 | $15.50 | 142400 |
| 2021-12-22 | 31.34 | $14.98 | 97400 |
| 2021-12-21 | 31.23 | $14.92 | 110320 |
| 2021-12-20 | 31.03 | $14.79 | 225164 |
| 2021-12-17 | 30.53 | $14.67 | 138229 |
| 2021-12-16 | 30.38 | $14.88 | 229400 |
| 2021-12-15 | 30.40 | $15.07 | 212400 |
| 2021-12-14 | 30.20 | $14.81 | 94700 |
| 2021-12-13 | 30.21 | $14.90 | 357200 |
| 2021-12-10 | 30.23 | $15.38 | 65629 |
| 2021-12-09 | 30.96 | $15.46 | 106131 |
| 2021-12-08 | 31.46 | $15.29 | 125206 |
| 2021-12-07 | 31.77 | $15.09 | 151600 |
| 2021-12-06 | 31.89 | $14.85 | 355124 |
| 2021-12-03 | 32.02 | $14.96 | 166512 |
| 2021-12-02 | 31.80 | $15.05 | 237130 |
| 2021-12-01 | 31.58 | $14.58 | 165453 |
| 2021-11-30 | 30.92 | $14.69 | 438829 |
| 2021-11-29 | 30.24 | $15.01 | 242438 |
| 2021-11-26 | 29.89 | $15.38 | 138300 |
| 2021-11-24 | 29.53 | $15.59 | 95500 |
| 2021-11-23 | 29.62 | $15.54 | 149100 |
| 2021-11-22 | 29.72 | $15.24 | 163500 |
| 2021-11-19 | 29.25 | $15.09 | 262638 |
| 2021-11-18 | 28.76 | $15.31 | 296700 |
| 2021-11-17 | 28.23 | $15.11 | 558612 |
| 2021-11-16 | 27.32 | $15.11 | 336741 |
| 2021-11-15 | 26.64 | $15.45 | 1.1M |
| 2021-11-12 | 25.92 | $15.80 | 130009 |
| 2021-11-11 | 26.08 | $15.85 | 79916 |
| 2021-11-10 | 26.28 | $15.79 | 112300 |
| 2021-11-09 | 26.49 | $16.06 | 266832 |
| 2021-11-08 | 26.73 | $16.08 | 218000 |
| 2021-11-05 | 27.33 | $16.12 | 312803 |
| 2021-11-04 | 28.00 | $16.03 | 225101 |
| 2021-11-03 | 28.42 | $16.02 | 317600 |
| 2021-11-02 | 29.22 | $16.52 | 349032 |
| 2021-11-01 | 29.78 | $16.20 | 290006 |
| 2021-10-29 | 30.59 | $15.89 | 273504 |
| 2021-10-28 | 31.28 | $16.34 | 219412 |
| 2021-10-27 | 32.01 | $15.91 | 391800 |
| 2021-10-26 | 32.71 | $16.24 | 401313 |
| 2021-10-25 | 34.09 | $16.59 | 221032 |
| 2021-10-22 | 35.74 | $16.95 | 357400 |
| 2021-10-21 | 37.49 | $17.55 | 629301 |
| 2021-10-20 | 37.81 | $17.74 | 878788 |
| 2021-10-19 | 37.66 | $17.64 | 376125 |
| 2021-10-18 | 37.45 | $17.67 | 486421 |
| 2021-10-15 | 37.25 | $17.53 | 401908 |
| 2021-10-14 | 37.05 | $17.35 | 147200 |
| 2021-10-13 | 37.21 | $17.24 | 139001 |
| 2021-10-12 | 37.48 | $17.18 | 95138 |
| 2021-10-11 | 37.25 | $17.24 | 297406 |
| 2021-10-08 | 37.07 | $16.94 | 162514 |
| 2021-10-07 | 37.11 | $16.78 | 155002 |
| 2021-10-06 | 37.28 | $16.75 | 182916 |
| 2021-10-05 | 37.47 | $16.78 | 287948 |
| 2021-10-04 | 36.89 | $16.69 | 183219 |
| 2021-10-01 | 36.40 | $16.53 | 141138 |
| 2021-09-30 | 35.96 | $16.57 | 209122 |
| 2021-09-29 | 35.59 | $16.19 | 82406 |
| 2021-09-28 | 35.41 | $16.20 | 160548 |
| 2021-09-27 | 35.22 | $16.10 | 163607 |
| 2021-09-24 | 35.13 | $15.78 | 79322 |
| 2021-09-23 | 35.19 | $15.97 | 134717 |
| 2021-09-22 | 35.26 | $15.57 | 120600 |
| 2021-09-21 | 35.54 | $15.46 | 89130 |
| 2021-09-20 | 36.20 | $15.10 | 196500 |
| 2021-09-17 | 37.08 | $15.55 | 125720 |
| 2021-09-16 | 37.19 | $15.72 | 101031 |
| 2021-09-15 | 37.31 | $15.56 | 120330 |
| 2021-09-14 | 37.65 | $15.34 | 99000 |
| 2021-09-13 | 38.12 | $15.33 | 112700 |
| 2021-09-10 | 38.58 | $15.30 | 69844 |
| 2021-09-09 | 39.09 | $15.24 | 122100 |
| 2021-09-08 | 39.62 | $15.13 | 117400 |
| 2021-09-07 | 39.98 | $15.17 | 77740 |
| 2021-09-03 | 40.24 | $15.32 | 63306 |
| 2021-09-02 | 40.39 | $15.49 | 89800 |
| 2021-09-01 | 40.56 | $15.20 | 105800 |
| 2021-08-31 | 40.89 | $15.16 | 112400 |
| 2021-08-30 | 41.28 | $15.01 | 92523 |
| 2021-08-27 | 41.73 | $15.10 | 153601 |
| 2021-08-26 | 42.21 | $14.81 | 116000 |
| 2021-08-25 | 42.74 | $15.10 | 93000 |
| 2021-08-24 | 43.19 | $14.87 | 133900 |
| 2021-08-23 | 43.74 | $14.67 | 201000 |
| 2021-08-20 | 44.36 | $14.51 | 319800 |
| 2021-08-19 | 45.18 | $14.65 | 677817 |
| 2021-08-18 | 45.90 | $14.83 | 251413 |
| 2021-08-17 | 46.04 | $15.15 | 133845 |
| 2021-08-16 | 45.86 | $15.26 | 80882 |
| 2021-08-13 | 45.64 | $15.40 | 138036 |
| 2021-08-12 | 45.18 | $15.50 | 115200 |
| 2021-08-11 | 44.66 | $15.67 | 124011 |
| 2021-08-10 | 43.92 | $15.70 | 101800 |
| 2021-08-09 | 43.17 | $15.64 | 160206 |
| 2021-08-06 | 42.37 | $15.84 | 297016 |
| 2021-08-05 | 41.36 | $15.69 | 225138 |
| 2021-08-04 | 40.31 | $15.49 | 198435 |
| 2021-08-03 | 39.24 | $15.36 | 232000 |
| 2021-08-02 | 38.19 | $15.41 | 265508 |
| 2021-07-30 | 37.05 | $15.27 | 276649 |
| 2021-07-29 | 35.87 | $15.50 | 233444 |
| 2021-07-28 | 34.58 | $15.40 | 170600 |
| 2021-07-27 | 33.23 | $15.46 | 271800 |
| 2021-07-26 | 31.69 | $15.98 | 142806 |
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