Is Woodside Energy Group Ltd (WDS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Woodside Energy Group Ltd (WDS) research center and poll results.
NYSE : WDS
Woodside Energy Group Ltd
$21.72 USD
$1.12 (5.44%)
- Volume
- 632.82K
- Average Volume
- 886.64K
- Market Capitalization
- $41.18B
- P/E Ratio
- 14.77
- Dividend Yield
- 5.43%
- Price Target
- $28.00
- Year High
- $25.19
- Year Low
- $14.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.73
- Current Ratio
- $1.59
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.94
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.57
Average
19.49
Maximum
25.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.94 | $21.72 | 633237 |
| 2026-07-16 | 19.86 | $20.60 | 772801 |
| 2026-07-15 | 19.87 | $20.88 | 492400 |
| 2026-07-14 | 19.86 | $21.03 | 950839 |
| 2026-07-13 | 19.96 | $20.53 | 698541 |
| 2026-07-10 | 20.02 | $20.18 | 354900 |
| 2026-07-09 | 20.11 | $20.00 | 506738 |
| 2026-07-08 | 20.20 | $20.28 | 783802 |
| 2026-07-07 | 20.27 | $19.82 | 729470 |
| 2026-07-06 | 20.35 | $19.41 | 569506 |
| 2026-07-02 | 20.49 | $19.54 | 607431 |
| 2026-07-01 | 20.63 | $19.33 | 1.0M |
| 2026-06-30 | 20.79 | $19.32 | 868206 |
| 2026-06-29 | 20.93 | $19.09 | 716798 |
| 2026-06-26 | 21.07 | $18.94 | 571842 |
| 2026-06-25 | 21.21 | $19.06 | 637500 |
| 2026-06-24 | 21.34 | $19.06 | 1.3M |
| 2026-06-23 | 21.48 | $19.76 | 1.2M |
| 2026-06-22 | 21.62 | $20.26 | 898096 |
| 2026-06-18 | 21.73 | $20.05 | 1.1M |
| 2026-06-17 | 21.87 | $20.10 | 1.7M |
| 2026-06-16 | 22.03 | $20.78 | 879703 |
| 2026-06-15 | 22.14 | $20.66 | 2.1M |
| 2026-06-12 | 22.26 | $23.07 | 6.9M |
| 2026-06-11 | 22.22 | $21.73 | 599400 |
| 2026-06-10 | 22.26 | $22.03 | 1.0M |
| 2026-06-09 | 22.28 | $21.72 | 704214 |
| 2026-06-08 | 22.31 | $21.68 | 557357 |
| 2026-06-05 | 22.30 | $21.33 | 671431 |
| 2026-06-04 | 22.33 | $22.31 | 539454 |
| 2026-06-03 | 22.34 | $22.32 | 639600 |
| 2026-06-02 | 22.40 | $22.51 | 515600 |
| 2026-06-01 | 22.44 | $22.19 | 741000 |
| 2026-05-29 | 22.51 | $21.83 | 705813 |
| 2026-05-28 | 22.61 | $21.78 | 437605 |
| 2026-05-27 | 22.72 | $21.70 | 760628 |
| 2026-05-26 | 22.80 | $21.75 | 834500 |
| 2026-05-22 | 22.87 | $22.59 | 625486 |
| 2026-05-21 | 22.89 | $22.56 | 535562 |
| 2026-05-20 | 22.91 | $22.75 | 902500 |
| 2026-05-19 | 22.90 | $23.27 | 447759 |
| 2026-05-18 | 22.87 | $23.09 | 828619 |
| 2026-05-15 | 22.85 | $22.98 | 864773 |
| 2026-05-14 | 22.82 | $22.32 | 574600 |
| 2026-05-13 | 22.90 | $22.45 | 572700 |
| 2026-05-12 | 22.95 | $22.50 | 727200 |
| 2026-05-11 | 23.01 | $22.27 | 641700 |
| 2026-05-08 | 23.09 | $21.57 | 763640 |
| 2026-05-07 | 23.20 | $21.91 | 1.1M |
| 2026-05-06 | 23.27 | $22.42 | 959300 |
| 2026-05-05 | 23.33 | $23.47 | 581100 |
| 2026-05-04 | 23.39 | $23.46 | 726607 |
| 2026-05-01 | 23.44 | $23.53 | 643326 |
| 2026-04-30 | 23.47 | $23.85 | 1.1M |
| 2026-04-29 | 23.47 | $24.00 | 900226 |
| 2026-04-28 | 23.46 | $23.26 | 555100 |
| 2026-04-27 | 23.51 | $23.12 | 461634 |
| 2026-04-24 | 23.59 | $23.04 | 743400 |
| 2026-04-23 | 23.63 | $23.03 | 1.1M |
| 2026-04-22 | 23.66 | $22.45 | 1.2M |
| 2026-04-21 | 23.76 | $22.74 | 871400 |
| 2026-04-20 | 23.81 | $22.60 | 773400 |
| 2026-04-17 | 23.89 | $22.40 | 1.8M |
| 2026-04-16 | 23.99 | $23.85 | 640645 |
| 2026-04-15 | 23.94 | $23.58 | 650634 |
| 2026-04-14 | 23.89 | $23.63 | 1.0M |
| 2026-04-13 | 23.82 | $23.94 | 1.3M |
| 2026-04-10 | 23.73 | $23.68 | 633414 |
| 2026-04-09 | 23.67 | $23.37 | 1.7M |
| 2026-04-08 | 23.61 | $23.63 | 3.2M |
| 2026-04-07 | 23.50 | $24.68 | 759100 |
| 2026-04-06 | 23.36 | $24.41 | 626641 |
| 2026-04-02 | 23.25 | $24.23 | 1.1M |
| 2026-04-01 | 23.13 | $23.68 | 1.3M |
| 2026-03-31 | 23.05 | $23.88 | 2.7M |
| 2026-03-30 | 22.93 | $24.27 | 1.4M |
| 2026-03-27 | 22.78 | $24.78 | 2.9M |
| 2026-03-26 | 22.57 | $23.82 | 1.3M |
| 2026-03-25 | 22.37 | $23.66 | 1.1M |
| 2026-03-24 | 22.18 | $24.34 | 1.4M |
| 2026-03-23 | 21.95 | $23.74 | 1.6M |
| 2026-03-20 | 21.72 | $24.14 | 1.8M |
| 2026-03-19 | 21.48 | $24.47 | 4.6M |
| 2026-03-18 | 21.21 | $22.85 | 1.5M |
| 2026-03-17 | 21.01 | $22.63 | 1.2M |
| 2026-03-16 | 20.79 | $22.20 | 1.5M |
| 2026-03-13 | 20.61 | $22.19 | 1.4M |
| 2026-03-12 | 20.42 | $22.33 | 1.4M |
| 2026-03-11 | 20.24 | $22.22 | 1.1M |
| 2026-03-10 | 20.05 | $21.40 | 1.8M |
| 2026-03-09 | 19.91 | $21.86 | 2.5M |
| 2026-03-06 | 19.72 | $22.34 | 1.2M |
| 2026-03-05 | 19.50 | $21.87 | 2.2M |
| 2026-03-04 | 19.31 | $21.92 | 1.8M |
| 2026-03-03 | 19.11 | $21.52 | 1.5M |
| 2026-03-02 | 18.89 | $21.41 | 1.5M |
| 2026-02-27 | 18.70 | $20.48 | 939003 |
| 2026-02-26 | 18.56 | $19.79 | 923000 |
| 2026-02-25 | 18.45 | $19.97 | 992518 |
| 2026-02-24 | 18.31 | $19.57 | 717300 |
| 2026-02-23 | 18.18 | $19.18 | 783900 |
| 2026-02-20 | 18.05 | $19.45 | 807375 |
| 2026-02-19 | 17.90 | $19.06 | 1.4M |
| 2026-02-18 | 17.76 | $18.72 | 846628 |
| 2026-02-17 | 17.62 | $18.27 | 944250 |
| 2026-02-13 | 17.50 | $18.62 | 916500 |
| 2026-02-12 | 17.36 | $18.41 | 1.0M |
| 2026-02-11 | 17.24 | $18.75 | 928073 |
| 2026-02-10 | 17.10 | $18.44 | 428729 |
| 2026-02-09 | 16.97 | $18.52 | 578500 |
| 2026-02-06 | 16.84 | $18.15 | 653579 |
| 2026-02-05 | 16.72 | $17.84 | 1.0M |
| 2026-02-04 | 16.59 | $18.21 | 1.5M |
| 2026-02-03 | 16.46 | $17.80 | 958473 |
| 2026-02-02 | 16.36 | $17.23 | 945540 |
| 2026-01-30 | 16.30 | $17.62 | 778100 |
| 2026-01-29 | 16.19 | $17.67 | 1.5M |
| 2026-01-28 | 16.09 | $17.42 | 671014 |
| 2026-01-27 | 16.00 | $17.35 | 570818 |
| 2026-01-26 | 15.90 | $16.83 | 699429 |
| 2026-01-23 | 15.83 | $16.72 | 516947 |
| 2026-01-22 | 15.76 | $16.38 | 666530 |
| 2026-01-21 | 15.71 | $16.27 | 1.5M |
| 2026-01-20 | 15.64 | $15.82 | 565708 |
| 2026-01-16 | 15.58 | $15.92 | 678979 |
| 2026-01-15 | 15.55 | $15.76 | 970700 |
| 2026-01-14 | 15.55 | $16.14 | 1.8M |
| 2026-01-13 | 15.55 | $15.82 | 1.3M |
| 2026-01-12 | 15.57 | $16.00 | 610359 |
| 2026-01-09 | 15.58 | $15.86 | 580600 |
| 2026-01-08 | 15.62 | $15.70 | 1.2M |
| 2026-01-07 | 15.65 | $15.34 | 1.3M |
| 2026-01-06 | 15.71 | $15.61 | 1.2M |
| 2026-01-05 | 15.76 | $15.69 | 1.3M |
| 2026-01-02 | 15.82 | $15.99 | 777900 |
| 2025-12-31 | 15.86 | $15.59 | 630336 |
| 2025-12-30 | 15.92 | $15.62 | 544000 |
| 2025-12-29 | 15.96 | $15.52 | 694558 |
| 2025-12-26 | 16.00 | $15.36 | 776100 |
| 2025-12-24 | 16.06 | $15.42 | 424400 |
| 2025-12-23 | 16.10 | $15.48 | 1.4M |
| 2025-12-22 | 16.14 | $15.23 | 1.3M |
| 2025-12-19 | 16.20 | $14.90 | 2.4M |
| 2025-12-18 | 16.29 | $14.58 | 3.0M |
| 2025-12-17 | 16.40 | $15.45 | 1.9M |
| 2025-12-16 | 16.48 | $15.65 | 1.2M |
| 2025-12-15 | 16.56 | $16.09 | 1.0M |
| 2025-12-12 | 16.62 | $16.22 | 452000 |
| 2025-12-11 | 16.67 | $16.38 | 421500 |
| 2025-12-10 | 16.72 | $16.48 | 586111 |
| 2025-12-09 | 16.78 | $16.48 | 593900 |
| 2025-12-08 | 16.81 | $16.46 | 591800 |
| 2025-12-05 | 16.83 | $16.58 | 551616 |
| 2025-12-04 | 16.83 | $16.89 | 579776 |
| 2025-12-03 | 16.81 | $16.88 | 842300 |
| 2025-12-02 | 16.78 | $16.66 | 502202 |
| 2025-12-01 | 16.76 | $16.49 | 490100 |
| 2025-11-28 | 16.75 | $16.36 | 228907 |
| 2025-11-26 | 16.73 | $16.45 | 498714 |
| 2025-11-25 | 16.71 | $16.25 | 527713 |
| 2025-11-24 | 16.69 | $16.29 | 555770 |
| 2025-11-21 | 16.68 | $16.47 | 652427 |
| 2025-11-20 | 16.65 | $16.59 | 740044 |
| 2025-11-19 | 16.62 | $16.94 | 590079 |
| 2025-11-18 | 16.53 | $17.03 | 831638 |
| 2025-11-17 | 16.41 | $17.18 | 742800 |
| 2025-11-14 | 16.27 | $17.34 | 713900 |
| 2025-11-13 | 16.13 | $17.10 | 1.1M |
| 2025-11-12 | 16.00 | $17.48 | 544448 |
| 2025-11-11 | 15.85 | $17.60 | 783410 |
| 2025-11-10 | 15.70 | $17.21 | 658700 |
| 2025-11-07 | 15.56 | $16.89 | 668129 |
| 2025-11-06 | 15.43 | $16.54 | 647436 |
| 2025-11-05 | 15.34 | $16.38 | 701329 |
| 2025-11-04 | 15.28 | $16.26 | 603245 |
| 2025-11-03 | 15.22 | $16.40 | 1.1M |
| 2025-10-31 | 15.17 | $16.21 | 705418 |
| 2025-10-30 | 15.12 | $16.01 | 512600 |
| 2025-10-29 | 15.07 | $15.97 | 620500 |
| 2025-10-28 | 15.03 | $15.87 | 558200 |
| 2025-10-27 | 14.99 | $16.12 | 712826 |
| 2025-10-24 | 14.94 | $15.89 | 546100 |
| 2025-10-23 | 14.91 | $15.93 | 1.1M |
| 2025-10-22 | 14.89 | $15.27 | 1.4M |
| 2025-10-21 | 14.89 | $14.46 | 703300 |
| 2025-10-20 | 14.92 | $14.51 | 586618 |
| 2025-10-17 | 14.95 | $14.44 | 644051 |
| 2025-10-16 | 14.99 | $14.55 | 737746 |
| 2025-10-15 | 15.02 | $14.54 | 614811 |
| 2025-10-14 | 15.11 | $14.45 | 765648 |
| 2025-10-13 | 15.20 | $14.48 | 665052 |
| 2025-10-10 | 15.28 | $14.28 | 945821 |
| 2025-10-09 | 15.37 | $14.79 | 783483 |
| 2025-10-08 | 15.47 | $15.09 | 509700 |
| 2025-10-07 | 15.54 | $15.21 | 670300 |
| 2025-10-06 | 15.59 | $15.32 | 571900 |
| 2025-10-03 | 15.64 | $15.25 | 598200 |
| 2025-10-02 | 15.71 | $14.96 | 714044 |
| 2025-10-01 | 15.80 | $15.16 | 495342 |
| 2025-09-30 | 15.88 | $15.05 | 764757 |
| 2025-09-29 | 15.98 | $15.10 | 801600 |
| 2025-09-26 | 16.09 | $15.35 | 784262 |
| 2025-09-25 | 16.20 | $15.46 | 751600 |
| 2025-09-24 | 16.31 | $15.34 | 884271 |
| 2025-09-23 | 16.41 | $15.13 | 1.1M |
| 2025-09-22 | 16.53 | $15.08 | 768531 |
| 2025-09-19 | 16.65 | $15.14 | 898968 |
| 2025-09-18 | 16.75 | $15.28 | 1.4M |
| 2025-09-17 | 16.82 | $16.18 | 1.2M |
| 2025-09-16 | 16.84 | $16.37 | 837817 |
| 2025-09-15 | 16.90 | $16.13 | 389168 |
| 2025-09-12 | 16.96 | $16.06 | 833628 |
| 2025-09-11 | 17.04 | $16.64 | 705900 |
| 2025-09-10 | 17.09 | $16.53 | 786000 |
| 2025-09-09 | 17.14 | $16.23 | 905399 |
| 2025-09-08 | 17.21 | $16.35 | 697500 |
| 2025-09-05 | 17.26 | $16.65 | 678409 |
| 2025-09-04 | 17.30 | $16.73 | 724528 |
| 2025-09-03 | 17.33 | $16.80 | 492739 |
| 2025-09-02 | 17.35 | $17.13 | 851400 |
| 2025-08-29 | 17.34 | $17.18 | 439500 |
| 2025-08-28 | 17.32 | $17.66 | 539601 |
| 2025-08-27 | 17.28 | $17.59 | 521230 |
| 2025-08-26 | 17.26 | $17.37 | 394116 |
| 2025-08-25 | 17.27 | $17.46 | 508606 |
| 2025-08-22 | 17.25 | $17.47 | 849948 |
| 2025-08-21 | 17.24 | $17.09 | 629915 |
| 2025-08-20 | 17.22 | $16.84 | 603849 |
| 2025-08-19 | 17.22 | $16.60 | 1.6M |
| 2025-08-18 | 17.21 | $17.40 | 684000 |
| 2025-08-15 | 17.14 | $17.50 | 584961 |
| 2025-08-14 | 17.05 | $17.58 | 719800 |
| 2025-08-13 | 16.97 | $17.68 | 467000 |
| 2025-08-12 | 16.87 | $17.57 | 365813 |
| 2025-08-11 | 16.77 | $17.46 | 400115 |
| 2025-08-08 | 16.68 | $17.42 | 562400 |
| 2025-08-07 | 16.61 | $17.41 | 861079 |
| 2025-08-06 | 16.53 | $17.29 | 511844 |
| 2025-08-05 | 16.45 | $17.21 | 559101 |
| 2025-08-04 | 16.38 | $16.93 | 393008 |
| 2025-08-01 | 16.31 | $16.85 | 770200 |
| 2025-07-31 | 16.25 | $16.93 | 729400 |
| 2025-07-30 | 16.20 | $17.06 | 707265 |
| 2025-07-29 | 16.12 | $17.62 | 919726 |
| 2025-07-28 | 16.01 | $17.18 | 639446 |
| 2025-07-25 | 15.92 | $17.14 | 875500 |
| 2025-07-24 | 15.85 | $16.79 | 606027 |
| 2025-07-23 | 15.79 | $16.80 | 750253 |
| 2025-07-22 | 15.72 | $16.34 | 584049 |
| 2025-07-21 | 15.72 | $16.07 | 790106 |
| 2025-07-18 | 15.75 | $15.75 | 511136 |
| 2025-07-17 | 15.79 | $15.89 | 588024 |
| 2025-07-16 | 15.83 | $15.74 | 568168 |
| 2025-07-15 | 15.87 | $15.53 | 502833 |
| 2025-07-14 | 15.91 | $15.72 | 353379 |
| 2025-07-11 | 15.89 | $15.88 | 413200 |
| 2025-07-10 | 15.88 | $15.80 | 607500 |
| 2025-07-09 | 15.85 | $15.69 | 460917 |
| 2025-07-08 | 15.82 | $15.79 | 887901 |
| 2025-07-07 | 15.78 | $15.53 | 567900 |
| 2025-07-03 | 15.75 | $15.78 | 379900 |
| 2025-07-02 | 15.69 | $15.83 | 742900 |
| 2025-07-01 | 15.62 | $15.57 | 639689 |
| 2025-06-30 | 15.57 | $15.43 | 924353 |
| 2025-06-27 | 15.52 | $15.42 | 952500 |
| 2025-06-26 | 15.47 | $15.65 | 663045 |
| 2025-06-25 | 15.40 | $15.50 | 825900 |
| 2025-06-24 | 15.33 | $15.58 | 1.4M |
| 2025-06-23 | 15.25 | $16.18 | 1.5M |
| 2025-06-20 | 15.13 | $16.77 | 835168 |
| 2025-06-18 | 14.98 | $16.61 | 1.6M |
| 2025-06-17 | 14.84 | $16.50 | 4.9M |
| 2025-06-16 | 14.72 | $16.61 | 1.9M |
| 2025-06-13 | 14.59 | $16.30 | 1.4M |
| 2025-06-12 | 14.49 | $15.46 | 506712 |
| 2025-06-11 | 14.43 | $15.62 | 898600 |
| 2025-06-10 | 14.36 | $15.21 | 532106 |
| 2025-06-09 | 14.27 | $15.01 | 2.5M |
| 2025-06-06 | 14.18 | $15.05 | 424600 |
| 2025-06-05 | 14.09 | $14.86 | 742202 |
| 2025-06-04 | 13.99 | $14.62 | 607275 |
| 2025-06-03 | 13.90 | $14.52 | 567242 |
| 2025-06-02 | 13.82 | $14.51 | 1.1M |
| 2025-05-30 | 13.76 | $14.33 | 669300 |
| 2025-05-29 | 13.69 | $14.54 | 813362 |
| 2025-05-28 | 13.61 | $14.26 | 609700 |
| 2025-05-27 | 13.55 | $14.01 | 1.2M |
| 2025-05-23 | 13.50 | $13.94 | 532400 |
| 2025-05-22 | 13.45 | $13.77 | 572311 |
| 2025-05-21 | 13.40 | $13.80 | 470243 |
| 2025-05-20 | 13.35 | $13.93 | 681333 |
| 2025-05-19 | 13.30 | $14.03 | 580892 |
| 2025-05-16 | 13.23 | $14.08 | 476800 |
| 2025-05-15 | 13.17 | $14.18 | 578018 |
| 2025-05-14 | 13.08 | $14.29 | 974900 |
| 2025-05-13 | 12.99 | $14.20 | 1.5M |
| 2025-05-12 | 12.91 | $13.48 | 910962 |
| 2025-05-09 | 12.86 | $13.21 | 622748 |
| 2025-05-08 | 12.80 | $13.15 | 1.1M |
| 2025-05-07 | 12.77 | $12.94 | 778130 |
| 2025-05-06 | 12.70 | $12.91 | 1.1M |
| 2025-05-05 | 12.63 | $12.85 | 1.0M |
| 2025-05-02 | 12.57 | $13.29 | 988924 |
| 2025-05-01 | 12.59 | $12.88 | 1.4M |
| 2025-04-30 | 12.67 | $12.95 | 1.1M |
| 2025-04-29 | 12.76 | $13.07 | 708682 |
| 2025-04-28 | 12.83 | $13.04 | 729409 |
| 2025-04-25 | 12.92 | $12.90 | 561634 |
| 2025-04-24 | 13.02 | $12.89 | 755370 |
| 2025-04-23 | 13.11 | $12.82 | 645908 |
| 2025-04-22 | 13.20 | $12.80 | 960600 |
| 2025-04-21 | 13.29 | $12.71 | 1.1M |
| 2025-04-17 | 13.36 | $12.81 | 1.0M |
| 2025-04-16 | 13.44 | $12.44 | 842030 |
| 2025-04-15 | 13.55 | $12.45 | 997076 |
| 2025-04-14 | 13.66 | $12.58 | 1.4M |
| 2025-04-11 | 13.76 | $12.46 | 1.2M |
| 2025-04-10 | 13.86 | $12.10 | 2.0M |
| 2025-04-09 | 13.96 | $12.51 | 2.3M |
| 2025-04-08 | 14.05 | $11.50 | 1.8M |
| 2025-04-07 | 14.20 | $11.54 | 2.6M |
| 2025-04-04 | 14.34 | $11.63 | 2.3M |
| 2025-04-03 | 14.48 | $13.62 | 1.8M |
| 2025-04-02 | 14.55 | $14.54 | 824720 |
| 2025-04-01 | 14.58 | $14.75 | 1.0M |
| 2025-03-31 | 14.60 | $14.49 | 1.1M |
| 2025-03-28 | 14.64 | $14.91 | 647958 |
| 2025-03-27 | 14.67 | $14.89 | 818409 |
| 2025-03-26 | 14.70 | $14.71 | 578887 |
| 2025-03-25 | 14.73 | $14.57 | 857747 |
| 2025-03-24 | 14.76 | $14.53 | 988800 |
| 2025-03-21 | 14.76 | $14.20 | 1.0M |
| 2025-03-20 | 14.78 | $14.42 | 758200 |
| 2025-03-19 | 14.81 | $14.67 | 784125 |
| 2025-03-18 | 14.81 | $14.51 | 855553 |
| 2025-03-17 | 14.83 | $14.65 | 1.2M |
| 2025-03-14 | 14.87 | $14.37 | 1.1M |
| 2025-03-13 | 14.94 | $14.15 | 917100 |
| 2025-03-12 | 15.00 | $14.34 | 810354 |
| 2025-03-11 | 15.06 | $14.44 | 1.3M |
| 2025-03-10 | 15.11 | $14.37 | 1.3M |
| 2025-03-07 | 15.16 | $14.43 | 1.2M |
| 2025-03-06 | 15.21 | $15.09 | 1.2M |
| 2025-03-05 | 15.24 | $15.14 | 752200 |
| 2025-03-04 | 15.25 | $15.15 | 996800 |
| 2025-03-03 | 15.25 | $15.34 | 1.5M |
| 2025-02-28 | 15.25 | $15.35 | 655355 |
| 2025-02-27 | 15.26 | $15.51 | 1.0M |
| 2025-02-26 | 15.25 | $15.46 | 1.2M |
| 2025-02-25 | 15.24 | $14.99 | 1.2M |
| 2025-02-24 | 15.27 | $14.61 | 1.2M |
| 2025-02-21 | 15.31 | $14.60 | 988800 |
| 2025-02-20 | 15.37 | $15.06 | 618436 |
| 2025-02-19 | 15.40 | $14.70 | 1.0M |
| 2025-02-18 | 15.48 | $14.84 | 1.2M |
| 2025-02-14 | 15.54 | $15.53 | 462625 |
| 2025-02-13 | 15.56 | $15.64 | 746425 |
| 2025-02-12 | 15.59 | $15.39 | 482700 |
| 2025-02-11 | 15.63 | $15.53 | 371800 |
| 2025-02-10 | 15.66 | $15.56 | 575900 |
| 2025-02-07 | 15.67 | $15.36 | 541006 |
| 2025-02-06 | 15.69 | $15.38 | 425473 |
| 2025-02-05 | 15.73 | $15.60 | 983370 |
| 2025-02-04 | 15.74 | $15.49 | 582560 |
| 2025-02-03 | 15.76 | $15.08 | 725133 |
| 2025-01-31 | 15.79 | $15.25 | 728500 |
| 2025-01-30 | 15.81 | $15.56 | 547835 |
| 2025-01-29 | 15.79 | $15.45 | 586700 |
| 2025-01-28 | 15.78 | $15.26 | 834036 |
| 2025-01-27 | 15.77 | $15.46 | 817200 |
| 2025-01-24 | 15.76 | $15.51 | 748757 |
| 2025-01-23 | 15.74 | $15.81 | 527244 |
| 2025-01-22 | 15.69 | $15.65 | 893244 |
| 2025-01-21 | 15.62 | $16.32 | 1.1M |
| 2025-01-17 | 15.53 | $15.93 | 660514 |
| 2025-01-16 | 15.48 | $16.01 | 770715 |
| 2025-01-15 | 15.42 | $16.26 | 749600 |
| 2025-01-14 | 15.37 | $16.17 | 819100 |
| 2025-01-13 | 15.32 | $16.06 | 922000 |
| 2025-01-10 | 15.29 | $15.71 | 1.0M |
| 2025-01-08 | 15.27 | $15.81 | 818300 |
| 2025-01-07 | 15.27 | $16.11 | 931538 |
| 2025-01-06 | 15.22 | $15.98 | 695700 |
| 2025-01-03 | 15.22 | $15.80 | 1.1M |
| 2025-01-02 | 15.22 | $15.70 | 864413 |
| 2024-12-31 | 15.25 | $15.60 | 791570 |
| 2024-12-30 | 15.28 | $15.29 | 892303 |
| 2024-12-27 | 15.32 | $15.12 | 779011 |
| 2024-12-26 | 15.36 | $15.07 | 1.3M |
| 2024-12-24 | 15.39 | $15.21 | 437148 |
| 2024-12-23 | 15.45 | $15.15 | 1.3M |
| 2024-12-20 | 15.51 | $14.81 | 1.6M |
| 2024-12-19 | 15.58 | $14.37 | 1.3M |
| 2024-12-18 | 15.65 | $14.38 | 913024 |
| 2024-12-17 | 15.73 | $14.91 | 1.2M |
| 2024-12-16 | 15.78 | $14.96 | 1.3M |
| 2024-12-13 | 15.80 | $15.24 | 732342 |
| 2024-12-12 | 15.81 | $15.13 | 1.1M |
| 2024-12-11 | 15.83 | $15.40 | 1.3M |
| 2024-12-10 | 15.83 | $15.39 | 1.3M |
| 2024-12-09 | 15.85 | $15.68 | 1.6M |
| 2024-12-06 | 15.84 | $15.12 | 1.6M |
| 2024-12-05 | 15.89 | $15.98 | 1.2M |
| 2024-12-04 | 15.87 | $15.91 | 1.2M |
| 2024-12-03 | 15.87 | $16.37 | 899300 |
| 2024-12-02 | 15.84 | $16.11 | 937821 |
| 2024-11-29 | 15.82 | $16.04 | 308700 |
| 2024-11-27 | 15.80 | $15.95 | 559600 |
| 2024-11-26 | 15.79 | $15.75 | 824333 |
| 2024-11-25 | 15.79 | $16.29 | 1.1M |
| 2024-11-22 | 15.78 | $16.35 | 661323 |
| 2024-11-21 | 15.77 | $16.19 | 852700 |
| 2024-11-20 | 15.77 | $15.92 | 591856 |
| 2024-11-19 | 15.77 | $15.96 | 968900 |
| 2024-11-18 | 15.80 | $15.86 | 1.9M |
| 2024-11-15 | 15.84 | $15.37 | 935700 |
| 2024-11-14 | 15.90 | $15.42 | 1.6M |
| 2024-11-13 | 15.96 | $15.52 | 1.4M |
| 2024-11-12 | 16.02 | $15.39 | 1.6M |
| 2024-11-11 | 16.07 | $15.72 | 968700 |
| 2024-11-08 | 16.14 | $15.67 | 717000 |
| 2024-11-07 | 16.24 | $16.10 | 1.3M |
| 2024-11-06 | 16.32 | $15.58 | 845100 |
| 2024-11-05 | 16.40 | $15.85 | 926917 |
| 2024-11-04 | 16.48 | $15.77 | 1.2M |
| 2024-11-01 | 16.61 | $15.61 | 970870 |
| 2024-10-31 | 16.74 | $15.75 | 1.2M |
| 2024-10-30 | 16.86 | $15.79 | 609091 |
| 2024-10-29 | 16.96 | $15.76 | 783048 |
| 2024-10-28 | 17.07 | $16.02 | 1.1M |
| 2024-10-25 | 17.13 | $16.11 | 706800 |
| 2024-10-24 | 17.18 | $16.15 | 769500 |
| 2024-10-23 | 17.21 | $16.08 | 783725 |
| 2024-10-22 | 17.26 | $16.56 | 579830 |
| 2024-10-21 | 17.30 | $16.62 | 596975 |
| 2024-10-18 | 17.33 | $16.45 | 601720 |
| 2024-10-17 | 17.35 | $16.71 | 905911 |
| 2024-10-16 | 17.36 | $16.74 | 824825 |
| 2024-10-15 | 17.34 | $16.38 | 1.3M |
| 2024-10-14 | 17.34 | $17.15 | 1.1M |
| 2024-10-11 | 17.30 | $17.60 | 776473 |
| 2024-10-10 | 17.24 | $17.63 | 1.1M |
| 2024-10-09 | 17.17 | $17.21 | 703335 |
| 2024-10-08 | 17.09 | $17.58 | 672900 |
| 2024-10-07 | 17.00 | $18.32 | 1.0M |
| 2024-10-04 | 16.87 | $18.25 | 615753 |
| 2024-10-03 | 16.75 | $18.04 | 796200 |
| 2024-10-02 | 16.72 | $17.90 | 677500 |
| 2024-10-01 | 16.71 | $17.83 | 1.0M |
| 2024-09-30 | 16.72 | $17.24 | 1.0M |
| 2024-09-27 | 16.77 | $17.06 | 551213 |
| 2024-09-26 | 16.84 | $16.76 | 939403 |
| 2024-09-25 | 16.91 | $17.11 | 595366 |
| 2024-09-24 | 16.97 | $17.43 | 741902 |
| 2024-09-23 | 17.00 | $17.18 | 823521 |
| 2024-09-20 | 17.02 | $16.80 | 557500 |
| 2024-09-19 | 17.05 | $16.94 | 614483 |
| 2024-09-18 | 17.08 | $16.35 | 505752 |
| 2024-09-17 | 17.13 | $16.36 | 648800 |
| 2024-09-16 | 17.20 | $16.45 | 1.0M |
| 2024-09-13 | 17.24 | $16.28 | 630762 |
| 2024-09-12 | 17.29 | $16.24 | 1.5M |
| 2024-09-11 | 17.31 | $15.64 | 1.1M |
| 2024-09-10 | 17.38 | $15.77 | 1.9M |
| 2024-09-09 | 17.43 | $15.82 | 1.3M |
| 2024-09-06 | 17.48 | $15.89 | 1.3M |
| 2024-09-05 | 17.51 | $17.39 | 1.1M |
| 2024-09-04 | 17.47 | $17.63 | 1.3M |
| 2024-09-03 | 17.41 | $18.03 | 1.0M |
| 2024-08-30 | 17.35 | $18.33 | 691047 |
| 2024-08-29 | 17.31 | $18.31 | 622846 |
| 2024-08-28 | 17.28 | $18.24 | 699300 |
| 2024-08-27 | 17.28 | $18.32 | 1.1M |
| 2024-08-26 | 17.25 | $17.93 | 605528 |
| 2024-08-23 | 17.23 | $17.70 | 300200 |
| 2024-08-22 | 17.23 | $17.32 | 747019 |
| 2024-08-21 | 17.25 | $17.51 | 845053 |
| 2024-08-20 | 17.27 | $17.48 | 886220 |
| 2024-08-19 | 17.31 | $17.70 | 638400 |
| 2024-08-16 | 17.38 | $17.36 | 592923 |
| 2024-08-15 | 17.48 | $17.13 | 849100 |
| 2024-08-14 | 17.61 | $16.78 | 444538 |
| 2024-08-13 | 17.76 | $16.88 | 897792 |
| 2024-08-12 | 17.90 | $16.94 | 1.0M |
| 2024-08-09 | 18.06 | $16.76 | 815300 |
| 2024-08-08 | 18.22 | $16.52 | 1.3M |
| 2024-08-07 | 18.38 | $16.59 | 1.4M |
| 2024-08-06 | 18.52 | $16.41 | 1.3M |
| 2024-08-05 | 18.66 | $16.84 | 1.2M |
| 2024-08-02 | 18.80 | $17.42 | 1.3M |
| 2024-08-01 | 18.91 | $17.86 | 712048 |
| 2024-07-31 | 19.00 | $18.24 | 817600 |
| 2024-07-30 | 19.07 | $17.57 | 728567 |
| 2024-07-29 | 19.14 | $17.55 | 1.1M |
| 2024-07-26 | 19.20 | $17.73 | 1.1M |
| 2024-07-25 | 19.26 | $17.77 | 976601 |
| 2024-07-24 | 19.31 | $17.96 | 1.4M |
| 2024-07-23 | 19.34 | $18.14 | 1.1M |
| 2024-07-22 | 19.35 | $19.17 | 1.1M |
| 2024-07-19 | 19.29 | $19.27 | 503742 |
| 2024-07-18 | 19.24 | $19.71 | 451843 |
| 2024-07-17 | 19.16 | $19.87 | 560816 |
| 2024-07-16 | 19.06 | $19.77 | 923700 |
| 2024-07-15 | 18.98 | $20.01 | 946300 |
| 2024-07-12 | 18.88 | $20.00 | 849339 |
| 2024-07-11 | 18.80 | $19.79 | 845556 |
| 2024-07-10 | 18.71 | $19.38 | 438300 |
| 2024-07-09 | 18.65 | $19.17 | 498700 |
| 2024-07-08 | 18.59 | $19.53 | 927936 |
| 2024-07-05 | 18.53 | $19.78 | 556600 |
| 2024-07-03 | 18.44 | $19.59 | 387047 |
| 2024-07-02 | 18.37 | $19.57 | 993904 |
| 2024-07-01 | 18.31 | $18.95 | 973334 |
| 2024-06-28 | 18.29 | $18.81 | 652600 |
| 2024-06-27 | 18.25 | $18.91 | 471100 |
| 2024-06-26 | 18.21 | $18.73 | 728500 |
| 2024-06-25 | 18.19 | $18.63 | 1.2M |
| 2024-06-24 | 18.19 | $18.40 | 1.4M |
| 2024-06-21 | 18.18 | $17.98 | 6.6M |
| 2024-06-20 | 18.19 | $18.30 | 514800 |
| 2024-06-18 | 18.20 | $18.00 | 842623 |
| 2024-06-17 | 18.24 | $17.96 | 780800 |
| 2024-06-14 | 18.27 | $18.01 | 770644 |
| 2024-06-13 | 18.29 | $18.08 | 1.1M |
| 2024-06-12 | 18.32 | $18.41 | 1.2M |
| 2024-06-11 | 18.33 | $17.91 | 1.7M |
| 2024-06-10 | 18.36 | $18.25 | 698333 |
| 2024-06-07 | 18.39 | $17.91 | 663300 |
| 2024-06-06 | 18.42 | $18.32 | 914600 |
| 2024-06-05 | 18.42 | $18.09 | 612104 |
| 2024-06-04 | 18.43 | $18.19 | 637033 |
| 2024-06-03 | 18.43 | $18.39 | 763002 |
| 2024-05-31 | 18.41 | $18.50 | 865429 |
| 2024-05-30 | 18.37 | $18.05 | 822700 |
| 2024-05-29 | 18.34 | $18.05 | 590302 |
| 2024-05-28 | 18.33 | $18.44 | 914333 |
| 2024-05-24 | 18.33 | $18.61 | 958019 |
| 2024-05-23 | 18.31 | $18.16 | 807126 |
| 2024-05-22 | 18.33 | $18.09 | 744330 |
| 2024-05-21 | 18.33 | $18.65 | 613741 |
| 2024-05-20 | 18.33 | $18.75 | 759222 |
| 2024-05-17 | 18.31 | $18.48 | 681700 |
| 2024-05-16 | 18.32 | $18.53 | 440633 |
| 2024-05-15 | 18.33 | $18.64 | 594535 |
| 2024-05-14 | 18.35 | $18.57 | 601300 |
| 2024-05-13 | 18.37 | $18.59 | 1.3M |
| 2024-05-10 | 18.40 | $18.71 | 1.3M |
| 2024-05-09 | 18.43 | $18.58 | 1.0M |
| 2024-05-08 | 18.49 | $18.35 | 780843 |
| 2024-05-07 | 18.55 | $18.24 | 784810 |
| 2024-05-06 | 18.63 | $18.15 | 1.1M |
| 2024-05-03 | 18.73 | $17.98 | 710800 |
| 2024-05-02 | 18.85 | $17.71 | 992733 |
| 2024-05-01 | 18.96 | $17.47 | 873126 |
| 2024-04-30 | 19.09 | $17.81 | 1.1M |
| 2024-04-29 | 19.19 | $18.47 | 908900 |
| 2024-04-26 | 19.27 | $18.35 | 773937 |
| 2024-04-25 | 19.35 | $18.42 | 1.2M |
| 2024-04-24 | 19.43 | $18.24 | 1.1M |
| 2024-04-23 | 19.50 | $18.46 | 957829 |
| 2024-04-22 | 19.56 | $18.42 | 1.9M |
| 2024-04-19 | 19.61 | $18.76 | 1.0M |
| 2024-04-18 | 19.66 | $18.76 | 804700 |
| 2024-04-17 | 19.72 | $18.86 | 789900 |
| 2024-04-16 | 19.76 | $19.00 | 1.3M |
| 2024-04-15 | 19.78 | $19.25 | 760632 |
| 2024-04-12 | 19.79 | $19.35 | 556000 |
| 2024-04-11 | 19.78 | $19.84 | 1.3M |
| 2024-04-10 | 19.76 | $19.48 | 809856 |
| 2024-04-09 | 19.74 | $19.88 | 712056 |
| 2024-04-08 | 19.72 | $20.14 | 1.3M |
| 2024-04-05 | 19.70 | $20.24 | 446458 |
| 2024-04-04 | 19.66 | $20.07 | 937402 |
| 2024-04-03 | 19.66 | $19.92 | 1.1M |
| 2024-04-02 | 19.64 | $19.89 | 839500 |
| 2024-04-01 | 19.64 | $19.99 | 1.2M |
| 2024-03-28 | 19.65 | $19.97 | 998700 |
| 2024-03-27 | 19.63 | $19.99 | 627525 |
| 2024-03-26 | 19.60 | $19.69 | 676140 |
| 2024-03-25 | 19.62 | $19.70 | 728800 |
| 2024-03-22 | 19.62 | $19.35 | 464022 |
| 2024-03-21 | 19.64 | $19.78 | 667755 |
| 2024-03-20 | 19.65 | $19.91 | 771800 |
| 2024-03-19 | 19.65 | $19.79 | 818000 |
| 2024-03-18 | 19.65 | $19.37 | 834200 |
| 2024-03-15 | 19.68 | $19.48 | 873200 |
| 2024-03-14 | 19.71 | $19.19 | 577800 |
| 2024-03-13 | 19.76 | $19.28 | 709952 |
| 2024-03-12 | 19.79 | $19.15 | 834200 |
| 2024-03-11 | 19.86 | $19.45 | 1.2M |
| 2024-03-08 | 19.91 | $19.72 | 1.5M |
| 2024-03-07 | 19.98 | $19.46 | 1.5M |
| 2024-03-06 | 20.07 | $20.06 | 816048 |
| 2024-03-05 | 20.13 | $19.65 | 1.1M |
| 2024-03-04 | 20.18 | $19.75 | 1.2M |
| 2024-03-01 | 20.23 | $20.17 | 1.1M |
| 2024-02-29 | 20.27 | $19.72 | 1.3M |
| 2024-02-28 | 20.33 | $19.35 | 935192 |
| 2024-02-27 | 20.43 | $19.99 | 853500 |
| 2024-02-26 | 20.47 | $19.73 | 1.0M |
| 2024-02-23 | 20.52 | $19.76 | 757900 |
| 2024-02-22 | 20.57 | $20.04 | 1.1M |
| 2024-02-21 | 20.58 | $19.98 | 984903 |
| 2024-02-20 | 20.61 | $19.60 | 1.0M |
| 2024-02-16 | 20.65 | $20.02 | 1.4M |
| 2024-02-15 | 20.66 | $20.21 | 1.4M |
| 2024-02-14 | 20.67 | $20.07 | 1.4M |
| 2024-02-13 | 20.67 | $19.85 | 910500 |
| 2024-02-12 | 20.70 | $20.53 | 776642 |
| 2024-02-09 | 20.72 | $20.56 | 707809 |
| 2024-02-08 | 20.73 | $21.18 | 659924 |
| 2024-02-07 | 20.70 | $21.19 | 732700 |
| 2024-02-06 | 20.68 | $21.23 | 959138 |
| 2024-02-05 | 20.67 | $20.72 | 1.2M |
| 2024-02-02 | 20.69 | $20.79 | 1.2M |
| 2024-02-01 | 20.71 | $20.92 | 1.2M |
| 2024-01-31 | 20.74 | $20.88 | 978724 |
| 2024-01-30 | 20.75 | $21.28 | 1.7M |
| 2024-01-29 | 20.74 | $20.92 | 1.1M |
| 2024-01-26 | 20.75 | $20.67 | 659800 |
| 2024-01-25 | 20.79 | $20.66 | 583606 |
| 2024-01-24 | 20.83 | $20.38 | 962000 |
| 2024-01-23 | 20.86 | $20.51 | 648934 |
| 2024-01-22 | 20.89 | $20.43 | 995001 |
| 2024-01-19 | 20.90 | $20.31 | 905600 |
| 2024-01-18 | 20.94 | $20.22 | 821737 |
| 2024-01-17 | 20.95 | $20.19 | 721700 |
| 2024-01-16 | 20.95 | $20.36 | 864700 |
| 2024-01-12 | 20.95 | $20.94 | 578800 |
| 2024-01-11 | 20.91 | $20.79 | 1.0M |
| 2024-01-10 | 20.86 | $20.64 | 591548 |
| 2024-01-09 | 20.81 | $20.79 | 647439 |
| 2024-01-08 | 20.76 | $21.05 | 1.2M |
| 2024-01-05 | 20.67 | $21.16 | 623800 |
| 2024-01-04 | 20.57 | $21.09 | 848220 |
| 2024-01-03 | 20.48 | $21.47 | 740971 |
| 2024-01-02 | 20.40 | $21.21 | 1.4M |
| 2023-12-29 | 20.36 | $21.09 | 349915 |
| 2023-12-28 | 20.33 | $21.12 | 893400 |
| 2023-12-27 | 20.29 | $21.29 | 442316 |
| 2023-12-26 | 20.27 | $21.48 | 662034 |
| 2023-12-22 | 20.24 | $21.10 | 445510 |
| 2023-12-21 | 20.23 | $21.07 | 957700 |
| 2023-12-20 | 20.21 | $20.72 | 867100 |
| 2023-12-19 | 20.21 | $20.95 | 998000 |
| 2023-12-18 | 20.21 | $20.48 | 1.1M |
| 2023-12-15 | 20.22 | $20.26 | 1.3M |
| 2023-12-14 | 20.22 | $20.37 | 1.5M |
| 2023-12-13 | 20.25 | $20.08 | 1.6M |
| 2023-12-12 | 20.31 | $19.76 | 1.8M |
| 2023-12-11 | 20.34 | $19.73 | 1.3M |
| 2023-12-08 | 20.38 | $19.63 | 975400 |
| 2023-12-07 | 20.43 | $19.24 | 1.3M |
| 2023-12-06 | 20.52 | $19.22 | 866112 |
| 2023-12-05 | 20.62 | $19.37 | 798760 |
| 2023-12-04 | 20.74 | $19.84 | 988130 |
| 2023-12-01 | 20.85 | $20.46 | 625400 |
| 2023-11-30 | 20.94 | $20.33 | 837648 |
| 2023-11-29 | 21.02 | $20.45 | 534109 |
| 2023-11-28 | 21.09 | $20.82 | 874100 |
| 2023-11-27 | 21.14 | $20.85 | 572421 |
| 2023-11-24 | 21.20 | $20.91 | 444023 |
| 2023-11-22 | 21.25 | $20.68 | 808200 |
| 2023-11-21 | 21.32 | $20.77 | 524640 |
| 2023-11-20 | 21.39 | $20.91 | 678900 |
| 2023-11-17 | 21.45 | $20.76 | 491828 |
| 2023-11-16 | 21.55 | $20.29 | 726491 |
| 2023-11-15 | 21.69 | $20.90 | 636468 |
| 2023-11-14 | 21.81 | $21.28 | 1.1M |
| 2023-11-13 | 21.90 | $20.37 | 930131 |
| 2023-11-10 | 22.03 | $20.48 | 666900 |
| 2023-11-09 | 22.15 | $20.75 | 758183 |
| 2023-11-08 | 22.26 | $21.05 | 798200 |
| 2023-11-07 | 22.35 | $21.18 | 696220 |
| 2023-11-06 | 22.43 | $21.72 | 843919 |
| 2023-11-03 | 22.48 | $22.00 | 492216 |
| 2023-11-02 | 22.48 | $22.20 | 617243 |
| 2023-11-01 | 22.46 | $22.07 | 326600 |
| 2023-10-31 | 22.43 | $21.76 | 338300 |
| 2023-10-30 | 22.45 | $21.79 | 343100 |
| 2023-10-27 | 22.49 | $22.14 | 552500 |
| 2023-10-26 | 22.55 | $21.91 | 602962 |
| 2023-10-25 | 22.63 | $22.08 | 452300 |
| 2023-10-24 | 22.67 | $22.15 | 681973 |
| 2023-10-23 | 22.72 | $22.19 | 570198 |
| 2023-10-20 | 22.78 | $22.73 | 404600 |
| 2023-10-19 | 22.80 | $23.13 | 371600 |
| 2023-10-18 | 22.79 | $23.25 | 889117 |
| 2023-10-17 | 22.81 | $23.09 | 450206 |
| 2023-10-16 | 22.87 | $22.98 | 521609 |
| 2023-10-13 | 22.93 | $22.91 | 458400 |
| 2023-10-12 | 23.01 | $22.80 | 547144 |
| 2023-10-11 | 23.11 | $22.82 | 679544 |
| 2023-10-10 | 23.18 | $22.83 | 1.5M |
| 2023-10-09 | 23.26 | $22.78 | 547308 |
| 2023-10-06 | 23.34 | $21.94 | 455344 |
| 2023-10-05 | 23.46 | $21.78 | 439100 |
| 2023-10-04 | 23.58 | $21.62 | 744034 |
| 2023-10-03 | 23.72 | $22.09 | 485150 |
| 2023-10-02 | 23.83 | $22.65 | 598307 |
| 2023-09-29 | 23.92 | $23.29 | 303816 |
| 2023-09-28 | 23.95 | $23.44 | 588500 |
| 2023-09-27 | 24.02 | $23.00 | 540200 |
| 2023-09-26 | 24.11 | $23.01 | 299217 |
| 2023-09-25 | 24.19 | $23.40 | 355413 |
| 2023-09-22 | 24.23 | $23.12 | 341414 |
| 2023-09-21 | 24.28 | $22.92 | 491674 |
| 2023-09-20 | 24.35 | $23.77 | 395245 |
| 2023-09-19 | 24.37 | $24.19 | 224700 |
| 2023-09-18 | 24.40 | $24.30 | 251400 |
| 2023-09-15 | 24.42 | $24.46 | 354300 |
| 2023-09-14 | 24.43 | $24.74 | 213800 |
| 2023-09-13 | 24.42 | $24.25 | 248700 |
| 2023-09-12 | 24.44 | $24.37 | 299900 |
| 2023-09-11 | 24.47 | $24.44 | 353107 |
| 2023-09-08 | 24.50 | $24.26 | 231400 |
| 2023-09-07 | 24.54 | $24.18 | 227200 |
| 2023-09-06 | 24.59 | $24.54 | 426904 |
| 2023-09-05 | 24.63 | $24.24 | 277862 |
| 2023-09-01 | 24.67 | $24.41 | 400604 |
| 2023-08-31 | 24.70 | $23.88 | 369100 |
| 2023-08-30 | 24.75 | $24.90 | 344119 |
| 2023-08-29 | 24.73 | $24.83 | 332023 |
| 2023-08-28 | 24.75 | $24.50 | 227726 |
| 2023-08-25 | 24.82 | $24.26 | 451600 |
| 2023-08-24 | 24.88 | $24.16 | 355038 |
| 2023-08-23 | 24.94 | $24.23 | 263621 |
| 2023-08-22 | 25.01 | $24.21 | 412100 |
| 2023-08-21 | 25.07 | $24.84 | 291941 |
| 2023-08-18 | 25.10 | $24.65 | 307418 |
| 2023-08-17 | 25.11 | $24.70 | 319993 |
| 2023-08-16 | 25.10 | $24.48 | 294928 |
| 2023-08-15 | 25.09 | $24.64 | 515043 |
| 2023-08-14 | 25.08 | $25.09 | 385798 |
| 2023-08-11 | 25.05 | $24.94 | 403700 |
| 2023-08-10 | 25.02 | $25.19 | 386023 |
| 2023-08-09 | 25.00 | $25.12 | 639900 |
| 2023-08-08 | 24.96 | $25.29 | 386820 |
| 2023-08-07 | 24.86 | $25.11 | 238503 |
| 2023-08-04 | 24.75 | $25.03 | 327400 |
| 2023-08-03 | 24.66 | $24.83 | 305300 |
| 2023-08-02 | 24.55 | $24.41 | 421516 |
| 2023-08-01 | 24.49 | $25.32 | 320513 |
| 2023-07-31 | 24.38 | $25.80 | 315546 |
| 2023-07-28 | 24.25 | $25.50 | 190900 |
| 2023-07-27 | 24.12 | $25.42 | 229200 |
| 2023-07-26 | 24.00 | $25.54 | 524019 |
| 2023-07-25 | 23.85 | $25.54 | 284700 |
| 2023-07-24 | 23.71 | $25.47 | 314948 |
| 2023-07-21 | 23.57 | $24.73 | 238300 |
| 2023-07-20 | 23.52 | $24.48 | 283934 |
| 2023-07-19 | 23.51 | $24.43 | 248600 |
| 2023-07-18 | 23.50 | $24.42 | 292839 |
| 2023-07-17 | 23.51 | $24.46 | 353051 |
| 2023-07-14 | 23.49 | $24.34 | 599936 |
| 2023-07-13 | 23.45 | $24.78 | 471400 |
| 2023-07-12 | 23.38 | $24.20 | 248700 |
| 2023-07-11 | 23.33 | $23.42 | 435300 |
| 2023-07-10 | 23.32 | $22.96 | 259231 |
| 2023-07-07 | 23.35 | $23.15 | 337700 |
| 2023-07-06 | 23.35 | $22.61 | 392011 |
| 2023-07-05 | 23.38 | $23.24 | 382400 |
| 2023-07-03 | 23.36 | $23.19 | 192909 |
| 2023-06-30 | 23.37 | $23.19 | 225449 |
| 2023-06-29 | 23.34 | $22.90 | 234523 |
| 2023-06-28 | 23.30 | $22.92 | 201404 |
| 2023-06-27 | 23.28 | $22.63 | 228856 |
| 2023-06-26 | 23.30 | $22.75 | 283180 |
| 2023-06-23 | 23.29 | $22.63 | 382816 |
| 2023-06-22 | 23.31 | $23.66 | 346200 |
| 2023-06-21 | 23.29 | $24.25 | 300949 |
| 2023-06-20 | 23.23 | $24.26 | 392823 |
| 2023-06-16 | 23.16 | $24.73 | 1.1M |
| 2023-06-15 | 23.05 | $24.03 | 288403 |
| 2023-06-14 | 23.00 | $23.45 | 261626 |
| 2023-06-13 | 22.94 | $23.48 | 409400 |
| 2023-06-12 | 22.92 | $23.08 | 383248 |
| 2023-06-09 | 22.89 | $23.35 | 224800 |
| 2023-06-08 | 22.84 | $23.46 | 330500 |
| 2023-06-07 | 22.80 | $23.24 | 303930 |
| 2023-06-06 | 22.78 | $23.12 | 462533 |
| 2023-06-05 | 22.78 | $22.94 | 411221 |
| 2023-06-02 | 22.77 | $23.28 | 369200 |
| 2023-06-01 | 22.71 | $22.69 | 513700 |
| 2023-05-31 | 22.64 | $22.08 | 429106 |
| 2023-05-30 | 22.61 | $22.49 | 430600 |
| 2023-05-26 | 22.61 | $23.02 | 393417 |
| 2023-05-25 | 22.60 | $22.55 | 604308 |
| 2023-05-24 | 22.59 | $23.02 | 384720 |
| 2023-05-23 | 22.55 | $23.19 | 412142 |
| 2023-05-22 | 22.50 | $23.21 | 323500 |
| 2023-05-19 | 22.48 | $22.80 | 345115 |
| 2023-05-18 | 22.48 | $22.61 | 425739 |
| 2023-05-17 | 22.47 | $22.88 | 287116 |
| 2023-05-16 | 22.45 | $22.38 | 286618 |
| 2023-05-15 | 22.47 | $22.95 | 546600 |
| 2023-05-12 | 22.48 | $22.44 | 421400 |
| 2023-05-11 | 22.52 | $22.46 | 304700 |
| 2023-05-10 | 22.57 | $22.59 | 389539 |
| 2023-05-09 | 22.58 | $22.93 | 292700 |
| 2023-05-08 | 22.59 | $23.12 | 410600 |
| 2023-05-05 | 22.57 | $22.79 | 371300 |
| 2023-05-04 | 22.55 | $21.97 | 697800 |
| 2023-05-03 | 22.60 | $21.34 | 697700 |
| 2023-05-02 | 22.69 | $21.52 | 941605 |
| 2023-05-01 | 22.79 | $22.46 | 426300 |
| 2023-04-28 | 22.79 | $22.76 | 385517 |
| 2023-04-27 | 22.79 | $22.42 | 411000 |
| 2023-04-26 | 22.80 | $22.14 | 517907 |
| 2023-04-25 | 22.80 | $22.17 | 496400 |
| 2023-04-24 | 22.75 | $22.94 | 388700 |
| 2023-04-21 | 22.68 | $22.68 | 556728 |
| 2023-04-20 | 22.62 | $22.43 | 510210 |
| 2023-04-19 | 22.59 | $22.53 | 390400 |
| 2023-04-18 | 22.53 | $22.68 | 600500 |
| 2023-04-17 | 22.45 | $23.23 | 563616 |
| 2023-04-14 | 22.33 | $23.27 | 300314 |
| 2023-04-13 | 22.20 | $23.40 | 485144 |
| 2023-04-12 | 22.07 | $22.90 | 921946 |
| 2023-04-11 | 22.01 | $22.98 | 512400 |
| 2023-04-10 | 21.96 | $22.75 | 551200 |
| 2023-04-06 | 21.95 | $22.52 | 418796 |
| 2023-04-05 | 21.96 | $22.97 | 540600 |
| 2023-04-04 | 21.96 | $23.06 | 522500 |
| 2023-04-03 | 22.04 | $23.53 | 606013 |
| 2023-03-31 | 22.14 | $22.43 | 295289 |
| 2023-03-30 | 22.31 | $22.73 | 454111 |
| 2023-03-29 | 22.44 | $22.63 | 539000 |
| 2023-03-28 | 22.55 | $22.11 | 634300 |
| 2023-03-27 | 22.66 | $21.29 | 718600 |
| 2023-03-24 | 22.79 | $21.45 | 412323 |
| 2023-03-23 | 22.89 | $21.55 | 509149 |
| 2023-03-22 | 22.99 | $21.74 | 830000 |
| 2023-03-21 | 23.06 | $21.37 | 669542 |
| 2023-03-20 | 23.15 | $21.08 | 896473 |
| 2023-03-17 | 23.27 | $20.76 | 890014 |
| 2023-03-16 | 23.43 | $20.68 | 946570 |
| 2023-03-15 | 23.62 | $20.81 | 1.3M |
| 2023-03-14 | 23.84 | $21.82 | 1.1M |
| 2023-03-13 | 24.03 | $22.01 | 896400 |
| 2023-03-10 | 24.19 | $22.40 | 1.1M |
| 2023-03-09 | 24.33 | $22.80 | 580900 |
| 2023-03-08 | 24.46 | $22.97 | 871902 |
| 2023-03-07 | 24.59 | $24.70 | 783600 |
| 2023-03-06 | 24.61 | $25.37 | 1.1M |
| 2023-03-03 | 24.58 | $25.89 | 803242 |
| 2023-03-02 | 24.52 | $25.34 | 398851 |
| 2023-03-01 | 24.52 | $24.88 | 347000 |
| 2023-02-28 | 24.58 | $24.33 | 638115 |
| 2023-02-27 | 24.64 | $23.92 | 1.0M |
| 2023-02-24 | 24.74 | $23.39 | 679700 |
| 2023-02-23 | 24.92 | $23.53 | 932031 |
| 2023-02-22 | 25.07 | $23.16 | 882733 |
| 2023-02-21 | 25.23 | $23.25 | 1.0M |
| 2023-02-17 | 25.38 | $23.36 | 749000 |
| 2023-02-16 | 25.51 | $24.07 | 819609 |
| 2023-02-15 | 25.60 | $24.47 | 272330 |
| 2023-02-14 | 25.65 | $25.14 | 516000 |
| 2023-02-13 | 25.70 | $25.58 | 436400 |
| 2023-02-10 | 25.72 | $25.28 | 476076 |
| 2023-02-09 | 25.73 | $25.23 | 306400 |
| 2023-02-08 | 25.72 | $25.39 | 523228 |
| 2023-02-07 | 25.67 | $25.55 | 517911 |
| 2023-02-06 | 25.60 | $25.06 | 923246 |
| 2023-02-03 | 25.54 | $24.73 | 607515 |
| 2023-02-02 | 25.45 | $24.80 | 740710 |
| 2023-02-01 | 25.36 | $25.31 | 1.3M |
| 2023-01-31 | 25.26 | $25.98 | 991900 |
| 2023-01-30 | 25.17 | $25.55 | 690600 |
| 2023-01-27 | 25.09 | $26.06 | 1.7M |
| 2023-01-26 | 25.00 | $26.88 | 352400 |
| 2023-01-25 | 24.89 | $26.57 | 738610 |
| 2023-01-24 | 24.79 | $26.27 | 475500 |
| 2023-01-23 | 24.67 | $26.39 | 571835 |
| 2023-01-20 | 24.59 | $25.98 | 498900 |
| 2023-01-19 | 24.49 | $25.76 | 784475 |
| 2023-01-18 | 24.39 | $25.46 | 768907 |
| 2023-01-17 | 24.32 | $26.25 | 429400 |
| 2023-01-13 | 24.19 | $25.82 | 290000 |
| 2023-01-12 | 24.11 | $25.62 | 356900 |
| 2023-01-11 | 24.05 | $24.90 | 349064 |
| 2023-01-10 | 24.00 | $24.36 | 428314 |
| 2023-01-09 | 23.93 | $24.25 | 516641 |
| 2023-01-06 | 23.88 | $23.78 | 764846 |
| 2023-01-05 | 23.88 | $22.93 | 1.1M |
| 2023-01-04 | 23.93 | $23.13 | 1.2M |
| 2023-01-03 | 23.97 | $23.24 | 506700 |
| 2022-12-30 | 24.00 | $24.21 | 293200 |
| 2022-12-29 | 24.03 | $23.93 | 423439 |
| 2022-12-28 | 24.09 | $24.34 | 322400 |
| 2022-12-27 | 24.10 | $24.60 | 342601 |
| 2022-12-23 | 24.11 | $24.55 | 255900 |
| 2022-12-22 | 24.17 | $23.97 | 346749 |
| 2022-12-21 | 24.26 | $24.79 | 404717 |
| 2022-12-20 | 24.32 | $23.93 | 437424 |
| 2022-12-19 | 24.37 | $23.81 | 513039 |
| 2022-12-16 | 24.43 | $24.00 | 1.4M |
| 2022-12-15 | 24.50 | $23.72 | 559938 |
| 2022-12-14 | 24.62 | $24.21 | 362900 |
| 2022-12-13 | 24.73 | $24.25 | 641520 |
| 2022-12-12 | 24.82 | $23.96 | 664300 |
| 2022-12-09 | 24.93 | $23.09 | 469900 |
| 2022-12-08 | 25.05 | $23.15 | 552947 |
| 2022-12-07 | 25.11 | $23.81 | 842037 |
| 2022-12-06 | 25.18 | $23.93 | 699929 |
| 2022-12-05 | 25.26 | $23.88 | 561800 |
| 2022-12-02 | 25.34 | $23.96 | 590041 |
| 2022-12-01 | 25.30 | $24.62 | 605507 |
| 2022-11-30 | 25.25 | $25.22 | 554600 |
| 2022-11-29 | 25.17 | $24.55 | 500218 |
| 2022-11-28 | 25.10 | $24.87 | 398002 |
| 2022-11-25 | 25.03 | $25.67 | 117848 |
| 2022-11-23 | 24.91 | $25.85 | 315124 |
| 2022-11-22 | 24.77 | $25.88 | 283100 |
| 2022-11-21 | 24.62 | $24.95 | 918225 |
| 2022-11-18 | 24.50 | $25.07 | 273874 |
| 2022-11-17 | 24.39 | $25.39 | 491307 |
| 2022-11-16 | 24.20 | $26.09 | 332700 |
| 2022-11-15 | 23.93 | $26.45 | 571041 |
| 2022-11-14 | 23.63 | $26.00 | 576600 |
| 2022-11-11 | 23.37 | $26.21 | 745700 |
| 2022-11-10 | 23.08 | $25.42 | 407957 |
| 2022-11-09 | 22.87 | $24.44 | 261800 |
| 2022-11-08 | 22.67 | $25.14 | 470400 |
| 2022-11-07 | 22.47 | $25.57 | 374100 |
| 2022-11-04 | 22.27 | $25.35 | 605107 |
| 2022-11-03 | 22.12 | $23.34 | 409154 |
| 2022-11-02 | 22.10 | $23.44 | 412492 |
| 2022-11-01 | 22.04 | $23.78 | 407200 |
| 2022-10-31 | 21.97 | $23.17 | 664045 |
| 2022-10-28 | 21.88 | $23.37 | 486700 |
| 2022-10-27 | 21.72 | $23.36 | 591525 |
| 2022-10-26 | 21.59 | $23.03 | 558452 |
| 2022-10-25 | 21.48 | $22.73 | 379500 |
| 2022-10-24 | 21.34 | $22.65 | 508630 |
| 2022-10-21 | 21.17 | $22.84 | 744500 |
| 2022-10-20 | 21.03 | $21.56 | 614739 |
| 2022-10-19 | 21.02 | $20.71 | 371800 |
| 2022-10-18 | 21.04 | $20.44 | 540415 |
| 2022-10-17 | 21.11 | $20.87 | 596006 |
| 2022-10-14 | 21.17 | $20.46 | 494543 |
| 2022-10-13 | 21.22 | $21.06 | 446300 |
| 2022-10-12 | 21.28 | $20.60 | 551853 |
| 2022-10-11 | 21.36 | $21.00 | 581446 |
| 2022-10-10 | 21.41 | $21.69 | 636408 |
| 2022-10-07 | 21.49 | $22.33 | 642001 |
| 2022-10-06 | 21.51 | $22.85 | 1.9M |
| 2022-10-05 | 21.46 | $22.30 | 367205 |
| 2022-10-04 | 21.48 | $22.35 | 854145 |
| 2022-10-03 | 21.53 | $21.42 | 577200 |
| 2022-09-30 | 21.61 | $20.16 | 498108 |
| 2022-09-29 | 21.73 | $20.65 | 830700 |
| 2022-09-28 | 21.84 | $20.85 | 693535 |
| 2022-09-27 | 22.00 | $19.96 | 1.0M |
| 2022-09-26 | 22.23 | $19.32 | 819470 |
| 2022-09-23 | 22.50 | $20.02 | 1.2M |
| 2022-09-22 | 22.73 | $21.32 | 679900 |
| 2022-09-21 | 22.88 | $21.21 | 485000 |
| 2022-09-20 | 23.02 | $21.87 | 434441 |
| 2022-09-19 | 23.06 | $21.96 | 598332 |
| 2022-09-16 | 23.12 | $21.52 | 1.9M |
| 2022-09-15 | 23.18 | $22.30 | 647503 |
| 2022-09-14 | 23.16 | $22.07 | 631400 |
| 2022-09-13 | 23.17 | $21.97 | 932817 |
| 2022-09-12 | 23.21 | $23.38 | 1.6M |
| 2022-09-09 | 23.21 | $22.75 | 471311 |
| 2022-09-08 | 23.21 | $21.75 | 464456 |
| 2022-09-07 | 23.25 | $22.69 | 710700 |
| 2022-09-06 | 23.23 | $23.47 | 599200 |
| 2022-09-02 | 23.17 | $23.02 | 539841 |
| 2022-09-01 | 23.09 | $22.51 | 745318 |
| 2022-08-31 | 23.04 | $22.81 | 1.3M |
| 2022-08-30 | 23.02 | $24.06 | 889000 |
| 2022-08-29 | 22.95 | $24.66 | 635537 |
| 2022-08-26 | 22.84 | $24.57 | 622136 |
| 2022-08-25 | 22.75 | $24.70 | 651637 |
| 2022-08-24 | 22.63 | $24.23 | 549333 |
| 2022-08-23 | 22.53 | $24.16 | 1.0M |
| 2022-08-22 | 22.41 | $22.70 | 860834 |
| 2022-08-19 | 22.35 | $23.04 | 748839 |
| 2022-08-18 | 22.26 | $22.68 | 626400 |
| 2022-08-17 | 22.19 | $22.05 | 365751 |
| 2022-08-16 | 22.21 | $22.28 | 816449 |
| 2022-08-15 | 22.22 | $22.74 | 354747 |
| 2022-08-12 | 22.20 | $23.39 | 858800 |
| 2022-08-11 | 22.08 | $22.61 | 488130 |
| 2022-08-10 | 21.97 | $22.63 | 1.1M |
| 2022-08-09 | 21.86 | $22.27 | 565246 |
| 2022-08-08 | 21.75 | $22.22 | 631900 |
| 2022-08-05 | 21.67 | $21.44 | 785647 |
| 2022-08-04 | 21.66 | $21.50 | 938611 |
| 2022-08-03 | 21.64 | $22.42 | 513300 |
| 2022-08-02 | 21.54 | $22.63 | 575111 |
| 2022-08-01 | 21.47 | $22.60 | 568307 |
| 2022-07-29 | 21.38 | $22.71 | 441900 |
| 2022-07-28 | 21.33 | $22.32 | 371022 |
| 2022-07-27 | 21.32 | $22.26 | 460841 |
| 2022-07-26 | 21.33 | $21.62 | 488347 |
| 2022-07-25 | 21.34 | $21.64 | 660902 |
| 2022-07-22 | 21.32 | $21.26 | 393214 |
| 2022-07-21 | 21.30 | $21.24 | 523833 |
| 2022-07-20 | 21.34 | $22.35 | 461618 |
| 2022-07-19 | 21.34 | $22.64 | 534600 |
| 2022-07-18 | 21.28 | $22.21 | 1.4M |
| 2022-07-15 | 21.28 | $20.93 | 708637 |
| 2022-07-14 | 21.34 | $20.46 | 908300 |
| 2022-07-13 | 21.43 | $20.40 | 695013 |
| 2022-07-12 | 21.54 | $20.16 | 975818 |
| 2022-07-11 | 21.74 | $20.61 | 691600 |
| 2022-07-08 | 21.95 | $21.18 | 425300 |
| 2022-07-07 | 22.15 | $21.17 | 933845 |
| 2022-07-06 | 22.29 | $20.42 | 1.2M |
| 2022-07-05 | 22.46 | $21.21 | 888219 |
| 2022-07-01 | 22.55 | $20.88 | 969518 |
| 2022-06-30 | 22.66 | $21.56 | 1.2M |
| 2022-06-29 | 22.66 | $22.12 | 734648 |
| 2022-06-28 | 22.63 | $22.47 | 898491 |
| 2022-06-27 | 22.60 | $21.81 | 758906 |
| 2022-06-24 | 22.57 | $21.32 | 1.6M |
| 2022-06-23 | 22.54 | $20.95 | 1.1M |
| 2022-06-22 | 22.55 | $22.03 | 1.2M |
| 2022-06-21 | 22.48 | $22.20 | 1.7M |
| 2022-06-17 | 22.39 | $21.41 | 1.6M |
| 2022-06-16 | 22.38 | $22.40 | 1.8M |
| 2022-06-15 | 22.31 | $22.11 | 1.7M |
| 2022-06-14 | 22.31 | $22.28 | 1.5M |
| 2022-06-13 | 22.28 | $22.55 | 1.9M |
| 2022-06-10 | 22.23 | $24.12 | 1.1M |
| 2022-06-09 | 22.05 | $24.89 | 1.5M |
| 2022-06-08 | 21.86 | $25.02 | 1.9M |
| 2022-06-07 | 21.68 | $24.11 | 2.3M |
| 2022-06-06 | 21.52 | $23.76 | 1.7M |
| 2022-06-03 | 21.45 | $23.00 | 1.2M |
| 2022-06-02 | 21.43 | $23.15 | 1.4M |
| 2022-06-01 | 21.45 | $21.44 | 292600 |
| 2022-05-31 | 21.50 | $21.59 | 123706 |
| 2022-05-27 | 21.53 | $21.82 | 74300 |
| 2022-05-26 | 21.53 | $21.20 | 244146 |
| 2022-05-25 | 21.59 | $20.70 | 71600 |
| 2022-05-24 | 21.66 | $21.15 | 35332 |
| 2022-05-23 | 21.70 | $20.73 | 65100 |
| 2022-05-20 | 21.78 | $20.36 | 56223 |
| 2022-05-19 | 21.92 | $21.24 | 26800 |
| 2022-05-18 | 22.06 | $21.07 | 34801 |
| 2022-05-17 | 22.23 | $22.00 | 28600 |
| 2022-05-16 | 22.34 | $21.77 | 48744 |
| 2022-05-13 | 22.47 | $21.53 | 23100 |
| 2022-05-12 | 22.61 | $20.38 | 38239 |
| 2022-05-11 | 22.80 | $21.23 | 28109 |
| 2022-05-10 | 22.97 | $21.28 | 45108 |
| 2022-05-09 | 23.08 | $21.08 | 40400 |
| 2022-05-06 | 23.25 | $22.24 | 36500 |
| 2022-05-05 | 23.37 | $22.62 | 51932 |
| 2022-05-04 | 23.51 | $23.59 | 64300 |
| 2022-05-03 | 23.61 | $22.42 | 47448 |
| 2022-05-02 | 23.75 | $22.22 | 40405 |
| 2022-04-29 | 23.87 | $21.69 | 35400 |
| 2022-04-28 | 23.99 | $22.55 | 36923 |
| 2022-04-27 | 24.12 | $22.12 | 22530 |
| 2022-04-26 | 24.26 | $21.88 | 37700 |
| 2022-04-25 | 24.37 | $22.34 | 24300 |
| 2022-04-22 | 24.53 | $23.20 | 23000 |
| 2022-04-21 | 24.62 | $24.01 | 25700 |
| 2022-04-20 | 24.64 | $24.35 | 28800 |
| 2022-04-19 | 24.62 | $24.30 | 28337 |
| 2022-04-18 | 24.62 | $24.33 | 17800 |
| 2022-04-14 | 24.57 | $24.35 | 16900 |
| 2022-04-13 | 24.52 | $24.25 | 19900 |
| 2022-04-12 | 24.43 | $24.58 | 66806 |
| 2022-04-11 | 24.31 | $23.57 | 42219 |
| 2022-04-08 | 24.26 | $24.42 | 37900 |
| 2022-04-07 | 24.22 | $24.70 | 37200 |
| 2022-04-06 | 24.15 | $25.23 | 69400 |
| 2022-04-05 | 24.03 | $25.66 | 24400 |
| 2022-04-04 | 23.95 | $25.21 | 26047 |
| 2022-04-01 | 23.94 | $24.70 | 36400 |
| 2022-03-31 | 23.89 | $23.96 | 33900 |
| 2022-03-30 | 23.81 | $25.19 | 75107 |
| 2022-03-29 | 23.68 | $24.92 | 40912 |
| 2022-03-28 | 23.52 | $24.22 | 30200 |
| 2022-03-25 | 23.35 | $25.48 | 180000 |
| 2022-03-24 | 23.08 | $24.87 | 17700 |
| 2022-03-23 | 22.91 | $24.57 | 28900 |
| 2022-03-22 | 22.74 | $23.90 | 34600 |
| 2022-03-21 | 22.60 | $24.27 | 56514 |
| 2022-03-18 | 22.37 | $23.41 | 25602 |
| 2022-03-17 | 22.19 | $23.21 | 35916 |
| 2022-03-16 | 22.00 | $22.55 | 41624 |
| 2022-03-15 | 21.82 | $22.25 | 25827 |
| 2022-03-14 | 21.68 | $22.54 | 27600 |
| 2022-03-11 | 21.51 | $23.59 | 33000 |
| 2022-03-10 | 21.28 | $23.30 | 28344 |
| 2022-03-09 | 21.08 | $22.85 | 63400 |
| 2022-03-08 | 20.90 | $23.97 | 81026 |
| 2022-03-07 | 20.65 | $25.06 | 74044 |
| 2022-03-04 | 20.34 | $23.75 | 51200 |
| 2022-03-03 | 20.08 | $22.30 | 51000 |
| 2022-03-02 | 19.89 | $22.68 | 74700 |
| 2022-03-01 | 19.66 | $21.63 | 39600 |
| 2022-02-28 | 19.47 | $20.80 | 47800 |
| 2022-02-25 | 19.30 | $20.11 | 68049 |
| 2022-02-24 | 19.17 | $21.49 | 60700 |
| 2022-02-23 | 18.97 | $21.06 | 25300 |
| 2022-02-22 | 18.80 | $21.20 | 40149 |
| 2022-02-18 | 18.64 | $19.68 | 34900 |
| 2022-02-17 | 18.56 | $19.86 | 56100 |
| 2022-02-16 | 18.49 | $19.23 | 21624 |
| 2022-02-15 | 18.45 | $19.04 | 64938 |
| 2022-02-14 | 18.41 | $19.51 | 34039 |
| 2022-02-11 | 18.35 | $19.13 | 18738 |
| 2022-02-10 | 18.29 | $18.94 | 23330 |
| 2022-02-09 | 18.23 | $19.31 | 21802 |
| 2022-02-08 | 18.13 | $19.17 | 65800 |
| 2022-02-07 | 17.99 | $19.10 | 35334 |
| 2022-02-04 | 17.85 | $18.72 | 26028 |
| 2022-02-03 | 17.73 | $18.57 | 68439 |
| 2022-02-02 | 17.62 | $18.55 | 55507 |
| 2022-02-01 | 17.52 | $18.01 | 47500 |
| 2022-01-31 | 17.42 | $17.90 | 49000 |
| 2022-01-28 | 17.32 | $17.39 | 34900 |
| 2022-01-27 | 17.25 | $17.50 | 127000 |
| 2022-01-26 | 17.18 | $17.51 | 67600 |
| 2022-01-25 | 17.11 | $17.60 | 56700 |
| 2022-01-24 | 17.03 | $18.05 | 25300 |
| 2022-01-21 | 16.92 | $18.09 | 47333 |
| 2022-01-20 | 16.80 | $18.51 | 75123 |
| 2022-01-19 | 16.66 | $18.45 | 40504 |
| 2022-01-18 | 16.49 | $18.16 | 18400 |
| 2022-01-14 | 16.36 | $18.25 | 31611 |
| 2022-01-13 | 16.23 | $17.99 | 24320 |
| 2022-01-12 | 16.13 | $17.85 | 40200 |
| 2022-01-11 | 16.02 | $17.18 | 49517 |
| 2022-01-10 | 15.95 | $16.47 | 43835 |
| 2022-01-07 | 15.92 | $16.28 | 30400 |
| 2022-01-06 | 15.89 | $16.30 | 24745 |
| 2022-01-05 | 15.88 | $16.31 | 29100 |
| 2022-01-04 | 15.86 | $16.57 | 40633 |
| 2022-01-03 | 15.80 | $15.95 | 21800 |
| 2021-12-31 | 15.75 | $15.91 | 21600 |
| 2021-12-30 | 15.72 | $16.07 | 32917 |
| 2021-12-29 | 15.67 | $16.11 | 55500 |
| 2021-12-28 | 15.61 | $16.04 | 19200 |
| 2021-12-27 | 15.57 | $16.03 | 38948 |
| 2021-12-23 | 15.51 | $15.93 | 31132 |
| 2021-12-22 | 15.53 | $15.73 | 36300 |
| 2021-12-21 | 15.57 | $15.57 | 66900 |
| 2021-12-20 | 15.58 | $15.11 | 77929 |
| 2021-12-17 | 15.61 | $15.49 | 27300 |
| 2021-12-16 | 15.63 | $15.73 | 64300 |
| 2021-12-15 | 15.65 | $15.94 | 63618 |
| 2021-12-14 | 15.67 | $15.73 | 98500 |
| 2021-12-13 | 15.71 | $15.69 | 38500 |
| 2021-12-10 | 15.74 | $15.94 | 55240 |
| 2021-12-09 | 15.75 | $15.66 | 19600 |
| 2021-12-08 | 15.79 | $16.14 | 23936 |
| 2021-12-07 | 15.83 | $15.86 | 143107 |
| 2021-12-06 | 15.90 | $15.43 | 72100 |
| 2021-12-03 | 15.97 | $14.93 | 61600 |
| 2021-12-02 | 16.08 | $15.17 | 76224 |
| 2021-12-01 | 16.19 | $15.10 | 63502 |
| 2021-11-30 | 16.30 | $15.00 | 186828 |
| 2021-11-29 | 16.44 | $15.18 | 88644 |
| 2021-11-26 | 16.56 | $14.87 | 39607 |
| 2021-11-24 | 16.72 | $16.42 | 23644 |
| 2021-11-23 | 16.80 | $16.42 | 70600 |
| 2021-11-22 | 16.88 | $15.87 | 42400 |
| 2021-11-19 | 16.99 | $15.60 | 51607 |
| 2021-11-18 | 17.09 | $15.99 | 35000 |
| 2021-11-17 | 17.18 | $16.14 | 25847 |
| 2021-11-16 | 17.29 | $16.25 | 76800 |
| 2021-11-15 | 17.42 | $16.55 | 34900 |
| 2021-11-12 | 17.52 | $16.30 | 20800 |
| 2021-11-11 | 17.64 | $16.14 | 25622 |
| 2021-11-10 | 17.76 | $16.34 | 37200 |
| 2021-11-09 | 17.88 | $17.10 | 68310 |
| 2021-11-08 | 17.96 | $17.25 | 20600 |
| 2021-11-05 | 18.03 | $16.85 | 44348 |
| 2021-11-04 | 18.12 | $16.96 | 43900 |
| 2021-11-03 | 18.20 | $17.42 | 46509 |
| 2021-11-02 | 18.23 | $17.42 | 15700 |
| 2021-11-01 | 18.29 | $17.79 | 34413 |
| 2021-10-29 | 18.28 | $17.52 | 31400 |
| 2021-10-28 | 18.27 | $18.02 | 15800 |
| 2021-10-27 | 18.22 | $18.00 | 13600 |
| 2021-10-26 | 18.17 | $18.12 | 18600 |
| 2021-10-25 | 18.12 | $18.11 | 21805 |
| 2021-10-22 | 18.04 | $17.50 | 21400 |
| 2021-10-21 | 17.97 | $17.73 | 48500 |
| 2021-10-20 | 17.89 | $18.52 | 21207 |
| 2021-10-19 | 17.74 | $18.81 | 27000 |
| 2021-10-18 | 17.56 | $18.54 | 54500 |
| 2021-10-15 | 17.37 | $18.66 | 30200 |
| 2021-10-14 | 17.20 | $18.63 | 37532 |
| 2021-10-13 | 17.04 | $18.73 | 22700 |
| 2021-10-12 | 16.86 | $18.56 | 47000 |
| 2021-10-11 | 16.69 | $18.78 | 28224 |
| 2021-10-08 | 16.48 | $18.62 | 61600 |
| 2021-10-07 | 16.25 | $18.52 | 23824 |
| 2021-10-06 | 16.03 | $18.05 | 47310 |
| 2021-10-05 | 15.84 | $18.49 | 82100 |
| 2021-10-04 | 15.63 | $17.63 | 62600 |
| 2021-10-01 | 15.49 | $17.38 | 62128 |
| 2021-09-30 | 15.35 | $17.00 | 45639 |
| 2021-09-29 | 15.22 | $16.95 | 46000 |
| 2021-09-28 | 15.07 | $17.09 | 69900 |
| 2021-09-27 | 14.94 | $16.65 | 93609 |
| 2021-09-24 | 14.85 | $16.09 | 35141 |
| 2021-09-23 | 14.78 | $16.03 | 25828 |
| 2021-09-22 | 14.72 | $15.65 | 81147 |
| 2021-09-21 | 14.67 | $15.21 | 99000 |
| 2021-09-20 | 14.63 | $14.73 | 57700 |
| 2021-09-17 | 14.59 | $15.30 | 39945 |
| 2021-09-16 | 14.52 | $15.32 | 115016 |
| 2021-09-15 | 14.48 | $15.19 | 23926 |
| 2021-09-14 | 14.47 | $15.15 | 128029 |
| 2021-09-13 | 14.48 | $14.46 | 78300 |
| 2021-09-10 | 14.57 | $14.16 | 74000 |
| 2021-09-09 | 14.67 | $14.08 | 45724 |
| 2021-09-08 | 14.77 | $14.29 | 91400 |
| 2021-09-07 | 14.86 | $14.32 | 43900 |
| 2021-09-03 | 14.95 | $14.68 | 30918 |
| 2021-09-02 | 15.03 | $14.67 | 91305 |
| 2021-09-01 | 15.10 | $14.33 | 71008 |
| 2021-08-31 | 15.19 | $13.99 | 141702 |
| 2021-08-30 | 15.30 | $14.55 | 78328 |
| 2021-08-27 | 15.38 | $14.84 | 117100 |
| 2021-08-26 | 15.44 | $14.59 | 37221 |
| 2021-08-25 | 15.54 | $14.79 | 45300 |
| 2021-08-24 | 15.62 | $14.81 | 185300 |
| 2021-08-23 | 15.70 | $14.34 | 89331 |
| 2021-08-20 | 15.81 | $13.93 | 55942 |
| 2021-08-19 | 15.93 | $13.97 | 55300 |
| 2021-08-18 | 16.06 | $14.42 | 84821 |
| 2021-08-17 | 16.17 | $14.94 | 116900 |
| 2021-08-16 | 16.23 | $15.49 | 68100 |
| 2021-08-13 | 16.25 | $16.24 | 55900 |
| 2021-08-12 | 16.28 | $16.16 | 43800 |
| 2021-08-11 | 16.33 | $16.10 | 21642 |
| 2021-08-10 | 16.39 | $16.08 | 160037 |
| 2021-08-09 | 16.45 | $16.17 | 40400 |
| 2021-08-06 | 16.53 | $16.17 | 21500 |
| 2021-08-05 | 16.61 | $16.12 | 92600 |
| 2021-08-04 | 16.69 | $16.13 | 59204 |
| 2021-08-03 | 16.76 | $16.14 | 81200 |
| 2021-08-02 | 16.85 | $16.14 | 39129 |
| 2021-07-30 | 16.91 | $16.10 | 54800 |
| 2021-07-29 | 16.95 | $16.53 | 27846 |
| 2021-07-28 | 16.96 | $16.33 | 30338 |
| 2021-07-27 | 16.99 | $16.54 | 130400 |
| 2021-07-26 | 17.01 | $16.43 | 68000 |
| 2021-07-23 | 17.04 | $16.46 | 55530 |
| 2021-07-22 | 17.08 | $16.58 | 85700 |
| 2021-07-21 | 17.12 | $16.51 | 55000 |
| 2021-07-20 | 17.18 | $16.21 | 101600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.48
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.00
Average
19.49
Maximum
25.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.48 | $21.72 | 633237 |
| 2026-07-16 | 20.35 | $20.60 | 772801 |
| 2026-07-15 | 20.33 | $20.88 | 492400 |
| 2026-07-14 | 20.27 | $21.03 | 950839 |
| 2026-07-13 | 20.19 | $20.53 | 698541 |
| 2026-07-10 | 20.15 | $20.18 | 354900 |
| 2026-07-09 | 20.15 | $20.00 | 506738 |
| 2026-07-08 | 20.16 | $20.28 | 783802 |
| 2026-07-07 | 20.15 | $19.82 | 729470 |
| 2026-07-06 | 20.19 | $19.41 | 569506 |
| 2026-07-02 | 20.27 | $19.54 | 607431 |
| 2026-07-01 | 20.34 | $19.33 | 1.0M |
| 2026-06-30 | 20.45 | $19.32 | 868206 |
| 2026-06-29 | 20.57 | $19.09 | 716798 |
| 2026-06-26 | 20.73 | $18.94 | 571842 |
| 2026-06-25 | 20.91 | $19.06 | 637500 |
| 2026-06-24 | 21.11 | $19.06 | 1.3M |
| 2026-06-23 | 21.32 | $19.76 | 1.2M |
| 2026-06-22 | 21.49 | $20.26 | 898096 |
| 2026-06-18 | 21.62 | $20.05 | 1.1M |
| 2026-06-17 | 21.78 | $20.10 | 1.7M |
| 2026-06-16 | 21.96 | $20.78 | 879703 |
| 2026-06-15 | 22.08 | $20.66 | 2.1M |
| 2026-06-12 | 22.23 | $23.07 | 6.9M |
| 2026-06-11 | 22.15 | $21.73 | 599400 |
| 2026-06-10 | 22.19 | $22.03 | 1.0M |
| 2026-06-09 | 22.21 | $21.72 | 704214 |
| 2026-06-08 | 22.26 | $21.68 | 557357 |
| 2026-06-05 | 22.32 | $21.33 | 671431 |
| 2026-06-04 | 22.42 | $22.31 | 539454 |
| 2026-06-03 | 22.44 | $22.32 | 639600 |
| 2026-06-02 | 22.45 | $22.51 | 515600 |
| 2026-06-01 | 22.44 | $22.19 | 741000 |
| 2026-05-29 | 22.47 | $21.83 | 705813 |
| 2026-05-28 | 22.54 | $21.78 | 437605 |
| 2026-05-27 | 22.62 | $21.70 | 760628 |
| 2026-05-26 | 22.71 | $21.75 | 834500 |
| 2026-05-22 | 22.81 | $22.59 | 625486 |
| 2026-05-21 | 22.84 | $22.56 | 535562 |
| 2026-05-20 | 22.87 | $22.75 | 902500 |
| 2026-05-19 | 22.88 | $23.27 | 447759 |
| 2026-05-18 | 22.84 | $23.09 | 828619 |
| 2026-05-15 | 22.81 | $22.98 | 864773 |
| 2026-05-14 | 22.79 | $22.32 | 574600 |
| 2026-05-13 | 22.84 | $22.45 | 572700 |
| 2026-05-12 | 22.88 | $22.50 | 727200 |
| 2026-05-11 | 22.92 | $22.27 | 641700 |
| 2026-05-08 | 22.99 | $21.57 | 763640 |
| 2026-05-07 | 23.14 | $21.91 | 1.1M |
| 2026-05-06 | 23.27 | $22.42 | 959300 |
| 2026-05-05 | 23.36 | $23.47 | 581100 |
| 2026-05-04 | 23.35 | $23.46 | 726607 |
| 2026-05-01 | 23.34 | $23.53 | 643326 |
| 2026-04-30 | 23.32 | $23.85 | 1.1M |
| 2026-04-29 | 23.26 | $24.00 | 900226 |
| 2026-04-28 | 23.18 | $23.26 | 555100 |
| 2026-04-27 | 23.18 | $23.12 | 461634 |
| 2026-04-24 | 23.18 | $23.04 | 743400 |
| 2026-04-23 | 23.20 | $23.03 | 1.1M |
| 2026-04-22 | 23.21 | $22.45 | 1.2M |
| 2026-04-21 | 23.29 | $22.74 | 871400 |
| 2026-04-20 | 23.35 | $22.60 | 773400 |
| 2026-04-17 | 23.43 | $22.40 | 1.8M |
| 2026-04-16 | 23.54 | $23.85 | 640645 |
| 2026-04-15 | 23.51 | $23.58 | 650634 |
| 2026-04-14 | 23.50 | $23.63 | 1.0M |
| 2026-04-13 | 23.49 | $23.94 | 1.3M |
| 2026-04-10 | 23.44 | $23.68 | 633414 |
| 2026-04-09 | 23.41 | $23.37 | 1.7M |
| 2026-04-08 | 23.42 | $23.63 | 3.2M |
| 2026-04-07 | 23.40 | $24.68 | 759100 |
| 2026-04-06 | 23.26 | $24.41 | 626641 |
| 2026-04-02 | 23.14 | $24.23 | 1.1M |
| 2026-04-01 | 23.03 | $23.68 | 1.3M |
| 2026-03-31 | 22.96 | $23.88 | 2.7M |
| 2026-03-30 | 22.86 | $24.27 | 1.4M |
| 2026-03-27 | 22.71 | $24.78 | 2.9M |
| 2026-03-26 | 22.49 | $23.82 | 1.3M |
| 2026-03-25 | 22.35 | $23.66 | 1.1M |
| 2026-03-24 | 22.22 | $24.34 | 1.4M |
| 2026-03-23 | 21.99 | $23.74 | 1.6M |
| 2026-03-20 | 21.81 | $24.14 | 1.8M |
| 2026-03-19 | 21.56 | $24.47 | 4.6M |
| 2026-03-18 | 21.26 | $22.85 | 1.5M |
| 2026-03-17 | 21.09 | $22.63 | 1.2M |
| 2026-03-16 | 20.93 | $22.20 | 1.5M |
| 2026-03-13 | 20.79 | $22.19 | 1.4M |
| 2026-03-12 | 20.65 | $22.33 | 1.4M |
| 2026-03-11 | 20.47 | $22.22 | 1.1M |
| 2026-03-10 | 20.28 | $21.40 | 1.8M |
| 2026-03-09 | 20.17 | $21.86 | 2.5M |
| 2026-03-06 | 19.99 | $22.34 | 1.2M |
| 2026-03-05 | 19.74 | $21.87 | 2.2M |
| 2026-03-04 | 19.52 | $21.92 | 1.8M |
| 2026-03-03 | 19.26 | $21.52 | 1.5M |
| 2026-03-02 | 19.03 | $21.41 | 1.5M |
| 2026-02-27 | 18.77 | $20.48 | 939003 |
| 2026-02-26 | 18.59 | $19.79 | 923000 |
| 2026-02-25 | 18.47 | $19.97 | 992518 |
| 2026-02-24 | 18.31 | $19.57 | 717300 |
| 2026-02-23 | 18.18 | $19.18 | 783900 |
| 2026-02-20 | 18.07 | $19.45 | 807375 |
| 2026-02-19 | 17.93 | $19.06 | 1.4M |
| 2026-02-18 | 17.81 | $18.72 | 846628 |
| 2026-02-17 | 17.71 | $18.27 | 944250 |
| 2026-02-13 | 17.65 | $18.62 | 916500 |
| 2026-02-12 | 17.55 | $18.41 | 1.0M |
| 2026-02-11 | 17.46 | $18.75 | 928073 |
| 2026-02-10 | 17.33 | $18.44 | 428729 |
| 2026-02-09 | 17.21 | $18.52 | 578500 |
| 2026-02-06 | 17.07 | $18.15 | 653579 |
| 2026-02-05 | 16.96 | $17.84 | 1.0M |
| 2026-02-04 | 16.86 | $18.21 | 1.5M |
| 2026-02-03 | 16.72 | $17.80 | 958473 |
| 2026-02-02 | 16.61 | $17.23 | 945540 |
| 2026-01-30 | 16.54 | $17.62 | 778100 |
| 2026-01-29 | 16.43 | $17.67 | 1.5M |
| 2026-01-28 | 16.30 | $17.42 | 671014 |
| 2026-01-27 | 16.18 | $17.35 | 570818 |
| 2026-01-26 | 16.06 | $16.83 | 699429 |
| 2026-01-23 | 15.98 | $16.72 | 516947 |
| 2026-01-22 | 15.90 | $16.38 | 666530 |
| 2026-01-21 | 15.85 | $16.27 | 1.5M |
| 2026-01-20 | 15.80 | $15.82 | 565708 |
| 2026-01-16 | 15.80 | $15.92 | 678979 |
| 2026-01-15 | 15.79 | $15.76 | 970700 |
| 2026-01-14 | 15.79 | $16.14 | 1.8M |
| 2026-01-13 | 15.76 | $15.82 | 1.3M |
| 2026-01-12 | 15.75 | $16.00 | 610359 |
| 2026-01-09 | 15.72 | $15.86 | 580600 |
| 2026-01-08 | 15.71 | $15.70 | 1.2M |
| 2026-01-07 | 15.71 | $15.34 | 1.3M |
| 2026-01-06 | 15.75 | $15.61 | 1.2M |
| 2026-01-05 | 15.76 | $15.69 | 1.3M |
| 2026-01-02 | 15.77 | $15.99 | 777900 |
| 2025-12-31 | 15.75 | $15.59 | 630336 |
| 2025-12-30 | 15.77 | $15.62 | 544000 |
| 2025-12-29 | 15.78 | $15.52 | 694558 |
| 2025-12-26 | 15.81 | $15.36 | 776100 |
| 2025-12-24 | 15.86 | $15.42 | 424400 |
| 2025-12-23 | 15.90 | $15.48 | 1.4M |
| 2025-12-22 | 15.95 | $15.23 | 1.3M |
| 2025-12-19 | 16.02 | $14.90 | 2.4M |
| 2025-12-18 | 16.14 | $14.58 | 3.0M |
| 2025-12-17 | 16.30 | $15.45 | 1.9M |
| 2025-12-16 | 16.39 | $15.65 | 1.2M |
| 2025-12-15 | 16.47 | $16.09 | 1.0M |
| 2025-12-12 | 16.51 | $16.22 | 452000 |
| 2025-12-11 | 16.54 | $16.38 | 421500 |
| 2025-12-10 | 16.56 | $16.48 | 586111 |
| 2025-12-09 | 16.57 | $16.48 | 593900 |
| 2025-12-08 | 16.58 | $16.46 | 591800 |
| 2025-12-05 | 16.59 | $16.58 | 551616 |
| 2025-12-04 | 16.59 | $16.89 | 579776 |
| 2025-12-03 | 16.56 | $16.88 | 842300 |
| 2025-12-02 | 16.52 | $16.66 | 502202 |
| 2025-12-01 | 16.51 | $16.49 | 490100 |
| 2025-11-28 | 16.51 | $16.36 | 228907 |
| 2025-11-26 | 16.53 | $16.45 | 498714 |
| 2025-11-25 | 16.54 | $16.25 | 527713 |
| 2025-11-24 | 16.57 | $16.29 | 555770 |
| 2025-11-21 | 16.60 | $16.47 | 652427 |
| 2025-11-20 | 16.61 | $16.59 | 740044 |
| 2025-11-19 | 16.61 | $16.94 | 590079 |
| 2025-11-18 | 16.58 | $17.03 | 831638 |
| 2025-11-17 | 16.53 | $17.18 | 742800 |
| 2025-11-14 | 16.46 | $17.34 | 713900 |
| 2025-11-13 | 16.37 | $17.10 | 1.1M |
| 2025-11-12 | 16.29 | $17.48 | 544448 |
| 2025-11-11 | 16.17 | $17.60 | 783410 |
| 2025-11-10 | 16.02 | $17.21 | 658700 |
| 2025-11-07 | 15.89 | $16.89 | 668129 |
| 2025-11-06 | 15.79 | $16.54 | 647436 |
| 2025-11-05 | 15.71 | $16.38 | 701329 |
| 2025-11-04 | 15.64 | $16.26 | 603245 |
| 2025-11-03 | 15.57 | $16.40 | 1.1M |
| 2025-10-31 | 15.48 | $16.21 | 705418 |
| 2025-10-30 | 15.41 | $16.01 | 512600 |
| 2025-10-29 | 15.34 | $15.97 | 620500 |
| 2025-10-28 | 15.28 | $15.87 | 558200 |
| 2025-10-27 | 15.21 | $16.12 | 712826 |
| 2025-10-24 | 15.12 | $15.89 | 546100 |
| 2025-10-23 | 15.04 | $15.93 | 1.1M |
| 2025-10-22 | 14.94 | $15.27 | 1.4M |
| 2025-10-21 | 14.91 | $14.46 | 703300 |
| 2025-10-20 | 14.96 | $14.51 | 586618 |
| 2025-10-17 | 15.00 | $14.44 | 644051 |
| 2025-10-16 | 15.06 | $14.55 | 737746 |
| 2025-10-15 | 15.12 | $14.54 | 614811 |
| 2025-10-14 | 15.18 | $14.45 | 765648 |
| 2025-10-13 | 15.25 | $14.48 | 665052 |
| 2025-10-10 | 15.33 | $14.28 | 945821 |
| 2025-10-09 | 15.44 | $14.79 | 783483 |
| 2025-10-08 | 15.51 | $15.09 | 509700 |
| 2025-10-07 | 15.56 | $15.21 | 670300 |
| 2025-10-06 | 15.59 | $15.32 | 571900 |
| 2025-10-03 | 15.62 | $15.25 | 598200 |
| 2025-10-02 | 15.66 | $14.96 | 714044 |
| 2025-10-01 | 15.74 | $15.16 | 495342 |
| 2025-09-30 | 15.80 | $15.05 | 764757 |
| 2025-09-29 | 15.88 | $15.10 | 801600 |
| 2025-09-26 | 15.96 | $15.35 | 784262 |
| 2025-09-25 | 16.02 | $15.46 | 751600 |
| 2025-09-24 | 16.08 | $15.34 | 884271 |
| 2025-09-23 | 16.16 | $15.13 | 1.1M |
| 2025-09-22 | 16.27 | $15.08 | 768531 |
| 2025-09-19 | 16.39 | $15.14 | 898968 |
| 2025-09-18 | 16.52 | $15.28 | 1.4M |
| 2025-09-17 | 16.65 | $16.18 | 1.2M |
| 2025-09-16 | 16.70 | $16.37 | 837817 |
| 2025-09-15 | 16.74 | $16.13 | 389168 |
| 2025-09-12 | 16.80 | $16.06 | 833628 |
| 2025-09-11 | 16.88 | $16.64 | 705900 |
| 2025-09-10 | 16.91 | $16.53 | 786000 |
| 2025-09-09 | 16.95 | $16.23 | 905399 |
| 2025-09-08 | 17.02 | $16.35 | 697500 |
| 2025-09-05 | 17.09 | $16.65 | 678409 |
| 2025-09-04 | 17.14 | $16.73 | 724528 |
| 2025-09-03 | 17.18 | $16.80 | 492739 |
| 2025-09-02 | 17.22 | $17.13 | 851400 |
| 2025-08-29 | 17.23 | $17.18 | 439500 |
| 2025-08-28 | 17.24 | $17.66 | 539601 |
| 2025-08-27 | 17.19 | $17.59 | 521230 |
| 2025-08-26 | 17.15 | $17.37 | 394116 |
| 2025-08-25 | 17.13 | $17.46 | 508606 |
| 2025-08-22 | 17.09 | $17.47 | 849948 |
| 2025-08-21 | 17.05 | $17.09 | 629915 |
| 2025-08-20 | 17.05 | $16.84 | 603849 |
| 2025-08-19 | 17.07 | $16.60 | 1.6M |
| 2025-08-18 | 17.12 | $17.40 | 684000 |
| 2025-08-15 | 17.09 | $17.50 | 584961 |
| 2025-08-14 | 17.05 | $17.58 | 719800 |
| 2025-08-13 | 16.99 | $17.68 | 467000 |
| 2025-08-12 | 16.92 | $17.57 | 365813 |
| 2025-08-11 | 16.85 | $17.46 | 400115 |
| 2025-08-08 | 16.79 | $17.42 | 562400 |
| 2025-08-07 | 16.72 | $17.41 | 861079 |
| 2025-08-06 | 16.65 | $17.29 | 511844 |
| 2025-08-05 | 16.58 | $17.21 | 559101 |
| 2025-08-04 | 16.52 | $16.93 | 393008 |
| 2025-08-01 | 16.47 | $16.85 | 770200 |
| 2025-07-31 | 16.43 | $16.93 | 729400 |
| 2025-07-30 | 16.38 | $17.06 | 707265 |
| 2025-07-29 | 16.31 | $17.62 | 919726 |
| 2025-07-28 | 16.17 | $17.18 | 639446 |
| 2025-07-25 | 16.06 | $17.14 | 875500 |
| 2025-07-24 | 15.95 | $16.79 | 606027 |
| 2025-07-23 | 15.86 | $16.80 | 750253 |
| 2025-07-22 | 15.76 | $16.34 | 584049 |
| 2025-07-21 | 15.70 | $16.07 | 790106 |
| 2025-07-18 | 15.67 | $15.75 | 511136 |
| 2025-07-17 | 15.66 | $15.89 | 588024 |
| 2025-07-16 | 15.63 | $15.74 | 568168 |
| 2025-07-15 | 15.62 | $15.53 | 502833 |
| 2025-07-14 | 15.63 | $15.72 | 353379 |
| 2025-07-11 | 15.62 | $15.88 | 413200 |
| 2025-07-10 | 15.59 | $15.80 | 607500 |
| 2025-07-09 | 15.57 | $15.69 | 460917 |
| 2025-07-08 | 15.56 | $15.79 | 887901 |
| 2025-07-07 | 15.54 | $15.53 | 567900 |
| 2025-07-03 | 15.54 | $15.78 | 379900 |
| 2025-07-02 | 15.51 | $15.83 | 742900 |
| 2025-07-01 | 15.48 | $15.57 | 639689 |
| 2025-06-30 | 15.47 | $15.43 | 924353 |
| 2025-06-27 | 15.47 | $15.42 | 952500 |
| 2025-06-26 | 15.48 | $15.65 | 663045 |
| 2025-06-25 | 15.46 | $15.50 | 825900 |
| 2025-06-24 | 15.45 | $15.58 | 1.4M |
| 2025-06-23 | 15.44 | $16.18 | 1.5M |
| 2025-06-20 | 15.36 | $16.77 | 835168 |
| 2025-06-18 | 15.22 | $16.61 | 1.6M |
| 2025-06-17 | 15.07 | $16.50 | 4.9M |
| 2025-06-16 | 14.92 | $16.61 | 1.9M |
| 2025-06-13 | 14.74 | $16.30 | 1.4M |
| 2025-06-12 | 14.58 | $15.46 | 506712 |
| 2025-06-11 | 14.48 | $15.62 | 898600 |
| 2025-06-10 | 14.36 | $15.21 | 532106 |
| 2025-06-09 | 14.27 | $15.01 | 2.5M |
| 2025-06-06 | 14.20 | $15.05 | 424600 |
| 2025-06-05 | 14.11 | $14.86 | 742202 |
| 2025-06-04 | 14.03 | $14.62 | 607275 |
| 2025-06-03 | 13.96 | $14.52 | 567242 |
| 2025-06-02 | 13.91 | $14.51 | 1.1M |
| 2025-05-30 | 13.84 | $14.33 | 669300 |
| 2025-05-29 | 13.79 | $14.54 | 813362 |
| 2025-05-28 | 13.71 | $14.26 | 609700 |
| 2025-05-27 | 13.65 | $14.01 | 1.2M |
| 2025-05-23 | 13.62 | $13.94 | 532400 |
| 2025-05-22 | 13.58 | $13.77 | 572311 |
| 2025-05-21 | 13.56 | $13.80 | 470243 |
| 2025-05-20 | 13.54 | $13.93 | 681333 |
| 2025-05-19 | 13.50 | $14.03 | 580892 |
| 2025-05-16 | 13.44 | $14.08 | 476800 |
| 2025-05-15 | 13.37 | $14.18 | 578018 |
| 2025-05-14 | 13.29 | $14.29 | 974900 |
| 2025-05-13 | 13.18 | $14.20 | 1.5M |
| 2025-05-12 | 13.08 | $13.48 | 910962 |
| 2025-05-09 | 13.03 | $13.21 | 622748 |
| 2025-05-08 | 13.01 | $13.15 | 1.1M |
| 2025-05-07 | 13.00 | $12.94 | 778130 |
| 2025-05-06 | 13.01 | $12.91 | 1.1M |
| 2025-05-05 | 13.02 | $12.85 | 1.0M |
| 2025-05-02 | 13.03 | $13.29 | 988924 |
| 2025-05-01 | 13.01 | $12.88 | 1.4M |
| 2025-04-30 | 13.02 | $12.95 | 1.1M |
| 2025-04-29 | 13.03 | $13.07 | 708682 |
| 2025-04-28 | 13.02 | $13.04 | 729409 |
| 2025-04-25 | 13.02 | $12.90 | 561634 |
| 2025-04-24 | 13.03 | $12.89 | 755370 |
| 2025-04-23 | 13.05 | $12.82 | 645908 |
| 2025-04-22 | 13.07 | $12.80 | 960600 |
| 2025-04-21 | 13.10 | $12.71 | 1.1M |
| 2025-04-17 | 13.14 | $12.81 | 1.0M |
| 2025-04-16 | 13.18 | $12.44 | 842030 |
| 2025-04-15 | 13.26 | $12.45 | 997076 |
| 2025-04-14 | 13.34 | $12.58 | 1.4M |
| 2025-04-11 | 13.42 | $12.46 | 1.2M |
| 2025-04-10 | 13.52 | $12.10 | 2.0M |
| 2025-04-09 | 13.67 | $12.51 | 2.3M |
| 2025-04-08 | 13.79 | $11.50 | 1.8M |
| 2025-04-07 | 14.04 | $11.54 | 2.6M |
| 2025-04-04 | 14.30 | $11.63 | 2.3M |
| 2025-04-03 | 14.58 | $13.62 | 1.8M |
| 2025-04-02 | 14.68 | $14.54 | 824720 |
| 2025-04-01 | 14.69 | $14.75 | 1.0M |
| 2025-03-31 | 14.69 | $14.49 | 1.1M |
| 2025-03-28 | 14.71 | $14.91 | 647958 |
| 2025-03-27 | 14.69 | $14.89 | 818409 |
| 2025-03-26 | 14.67 | $14.71 | 578887 |
| 2025-03-25 | 14.66 | $14.57 | 857747 |
| 2025-03-24 | 14.67 | $14.53 | 988800 |
| 2025-03-21 | 14.69 | $14.20 | 1.0M |
| 2025-03-20 | 14.74 | $14.42 | 758200 |
| 2025-03-19 | 14.77 | $14.67 | 784125 |
| 2025-03-18 | 14.78 | $14.51 | 855553 |
| 2025-03-17 | 14.81 | $14.65 | 1.2M |
| 2025-03-14 | 14.83 | $14.37 | 1.1M |
| 2025-03-13 | 14.88 | $14.15 | 917100 |
| 2025-03-12 | 14.95 | $14.34 | 810354 |
| 2025-03-11 | 15.02 | $14.44 | 1.3M |
| 2025-03-10 | 15.08 | $14.37 | 1.3M |
| 2025-03-07 | 15.16 | $14.43 | 1.2M |
| 2025-03-06 | 15.23 | $15.09 | 1.2M |
| 2025-03-05 | 15.25 | $15.14 | 752200 |
| 2025-03-04 | 15.26 | $15.15 | 996800 |
| 2025-03-03 | 15.27 | $15.34 | 1.5M |
| 2025-02-28 | 15.26 | $15.35 | 655355 |
| 2025-02-27 | 15.25 | $15.51 | 1.0M |
| 2025-02-26 | 15.23 | $15.46 | 1.2M |
| 2025-02-25 | 15.20 | $14.99 | 1.2M |
| 2025-02-24 | 15.22 | $14.61 | 1.2M |
| 2025-02-21 | 15.29 | $14.60 | 988800 |
| 2025-02-20 | 15.36 | $15.06 | 618436 |
| 2025-02-19 | 15.39 | $14.70 | 1.0M |
| 2025-02-18 | 15.46 | $14.84 | 1.2M |
| 2025-02-14 | 15.53 | $15.53 | 462625 |
| 2025-02-13 | 15.53 | $15.64 | 746425 |
| 2025-02-12 | 15.52 | $15.39 | 482700 |
| 2025-02-11 | 15.53 | $15.53 | 371800 |
| 2025-02-10 | 15.53 | $15.56 | 575900 |
| 2025-02-07 | 15.53 | $15.36 | 541006 |
| 2025-02-06 | 15.55 | $15.38 | 425473 |
| 2025-02-05 | 15.56 | $15.60 | 983370 |
| 2025-02-04 | 15.56 | $15.49 | 582560 |
| 2025-02-03 | 15.57 | $15.08 | 725133 |
| 2025-01-31 | 15.62 | $15.25 | 728500 |
| 2025-01-30 | 15.66 | $15.56 | 547835 |
| 2025-01-29 | 15.67 | $15.45 | 586700 |
| 2025-01-28 | 15.69 | $15.26 | 834036 |
| 2025-01-27 | 15.74 | $15.46 | 817200 |
| 2025-01-24 | 15.76 | $15.51 | 748757 |
| 2025-01-23 | 15.79 | $15.81 | 527244 |
| 2025-01-22 | 15.79 | $15.65 | 893244 |
| 2025-01-21 | 15.80 | $16.32 | 1.1M |
| 2025-01-17 | 15.75 | $15.93 | 660514 |
| 2025-01-16 | 15.73 | $16.01 | 770715 |
| 2025-01-15 | 15.70 | $16.26 | 749600 |
| 2025-01-14 | 15.64 | $16.17 | 819100 |
| 2025-01-13 | 15.59 | $16.06 | 922000 |
| 2025-01-10 | 15.54 | $15.71 | 1.0M |
| 2025-01-08 | 15.52 | $15.81 | 818300 |
| 2025-01-07 | 15.49 | $16.11 | 931538 |
| 2025-01-06 | 15.42 | $15.98 | 695700 |
| 2025-01-03 | 15.37 | $15.80 | 1.1M |
| 2025-01-02 | 15.32 | $15.70 | 864413 |
| 2024-12-31 | 15.28 | $15.60 | 791570 |
| 2024-12-30 | 15.25 | $15.29 | 892303 |
| 2024-12-27 | 15.24 | $15.12 | 779011 |
| 2024-12-26 | 15.25 | $15.07 | 1.3M |
| 2024-12-24 | 15.27 | $15.21 | 437148 |
| 2024-12-23 | 15.28 | $15.15 | 1.3M |
| 2024-12-20 | 15.29 | $14.81 | 1.6M |
| 2024-12-19 | 15.34 | $14.37 | 1.3M |
| 2024-12-18 | 15.45 | $14.38 | 913024 |
| 2024-12-17 | 15.56 | $14.91 | 1.2M |
| 2024-12-16 | 15.63 | $14.96 | 1.3M |
| 2024-12-13 | 15.70 | $15.24 | 732342 |
| 2024-12-12 | 15.75 | $15.13 | 1.1M |
| 2024-12-11 | 15.81 | $15.40 | 1.3M |
| 2024-12-10 | 15.85 | $15.39 | 1.3M |
| 2024-12-09 | 15.90 | $15.68 | 1.6M |
| 2024-12-06 | 15.93 | $15.12 | 1.6M |
| 2024-12-05 | 16.01 | $15.98 | 1.2M |
| 2024-12-04 | 16.01 | $15.91 | 1.2M |
| 2024-12-03 | 16.02 | $16.37 | 899300 |
| 2024-12-02 | 15.99 | $16.11 | 937821 |
| 2024-11-29 | 15.98 | $16.04 | 308700 |
| 2024-11-27 | 15.97 | $15.95 | 559600 |
| 2024-11-26 | 15.97 | $15.75 | 824333 |
| 2024-11-25 | 15.99 | $16.29 | 1.1M |
| 2024-11-22 | 15.96 | $16.35 | 661323 |
| 2024-11-21 | 15.92 | $16.19 | 852700 |
| 2024-11-20 | 15.89 | $15.92 | 591856 |
| 2024-11-19 | 15.89 | $15.96 | 968900 |
| 2024-11-18 | 15.88 | $15.86 | 1.9M |
| 2024-11-15 | 15.89 | $15.37 | 935700 |
| 2024-11-14 | 15.94 | $15.42 | 1.6M |
| 2024-11-13 | 16.00 | $15.52 | 1.4M |
| 2024-11-12 | 16.05 | $15.39 | 1.6M |
| 2024-11-11 | 16.12 | $15.72 | 968700 |
| 2024-11-08 | 16.16 | $15.67 | 717000 |
| 2024-11-07 | 16.21 | $16.10 | 1.3M |
| 2024-11-06 | 16.22 | $15.58 | 845100 |
| 2024-11-05 | 16.29 | $15.85 | 926917 |
| 2024-11-04 | 16.33 | $15.77 | 1.2M |
| 2024-11-01 | 16.39 | $15.61 | 970870 |
| 2024-10-31 | 16.47 | $15.75 | 1.2M |
| 2024-10-30 | 16.55 | $15.79 | 609091 |
| 2024-10-29 | 16.63 | $15.76 | 783048 |
| 2024-10-28 | 16.72 | $16.02 | 1.1M |
| 2024-10-25 | 16.80 | $16.11 | 706800 |
| 2024-10-24 | 16.87 | $16.15 | 769500 |
| 2024-10-23 | 16.94 | $16.08 | 783725 |
| 2024-10-22 | 17.03 | $16.56 | 579830 |
| 2024-10-21 | 17.08 | $16.62 | 596975 |
| 2024-10-18 | 17.13 | $16.45 | 601720 |
| 2024-10-17 | 17.21 | $16.71 | 905911 |
| 2024-10-16 | 17.26 | $16.74 | 824825 |
| 2024-10-15 | 17.31 | $16.38 | 1.3M |
| 2024-10-14 | 17.41 | $17.15 | 1.1M |
| 2024-10-11 | 17.44 | $17.60 | 776473 |
| 2024-10-10 | 17.42 | $17.63 | 1.1M |
| 2024-10-09 | 17.40 | $17.21 | 703335 |
| 2024-10-08 | 17.42 | $17.58 | 672900 |
| 2024-10-07 | 17.40 | $18.32 | 1.0M |
| 2024-10-04 | 17.30 | $18.25 | 615753 |
| 2024-10-03 | 17.21 | $18.04 | 796200 |
| 2024-10-02 | 17.12 | $17.90 | 677500 |
| 2024-10-01 | 17.04 | $17.83 | 1.0M |
| 2024-09-30 | 16.95 | $17.24 | 1.0M |
| 2024-09-27 | 16.92 | $17.06 | 551213 |
| 2024-09-26 | 16.91 | $16.76 | 939403 |
| 2024-09-25 | 16.92 | $17.11 | 595366 |
| 2024-09-24 | 16.90 | $17.43 | 741902 |
| 2024-09-23 | 16.85 | $17.18 | 823521 |
| 2024-09-20 | 16.81 | $16.80 | 557500 |
| 2024-09-19 | 16.81 | $16.94 | 614483 |
| 2024-09-18 | 16.80 | $16.35 | 505752 |
| 2024-09-17 | 16.85 | $16.36 | 648800 |
| 2024-09-16 | 16.90 | $16.45 | 1.0M |
| 2024-09-13 | 16.94 | $16.28 | 630762 |
| 2024-09-12 | 17.01 | $16.24 | 1.5M |
| 2024-09-11 | 17.10 | $15.64 | 1.1M |
| 2024-09-10 | 17.25 | $15.77 | 1.9M |
| 2024-09-09 | 17.41 | $15.82 | 1.3M |
| 2024-09-06 | 17.57 | $15.89 | 1.3M |
| 2024-09-05 | 17.75 | $17.39 | 1.1M |
| 2024-09-04 | 17.79 | $17.63 | 1.3M |
| 2024-09-03 | 17.80 | $18.03 | 1.0M |
| 2024-08-30 | 17.78 | $18.33 | 691047 |
| 2024-08-29 | 17.72 | $18.31 | 622846 |
| 2024-08-28 | 17.66 | $18.24 | 699300 |
| 2024-08-27 | 17.60 | $18.32 | 1.1M |
| 2024-08-26 | 17.52 | $17.93 | 605528 |
| 2024-08-23 | 17.48 | $17.70 | 300200 |
| 2024-08-22 | 17.46 | $17.32 | 747019 |
| 2024-08-21 | 17.47 | $17.51 | 845053 |
| 2024-08-20 | 17.47 | $17.48 | 886220 |
| 2024-08-19 | 17.47 | $17.70 | 638400 |
| 2024-08-16 | 17.44 | $17.36 | 592923 |
| 2024-08-15 | 17.45 | $17.13 | 849100 |
| 2024-08-14 | 17.48 | $16.78 | 444538 |
| 2024-08-13 | 17.56 | $16.88 | 897792 |
| 2024-08-12 | 17.63 | $16.94 | 1.0M |
| 2024-08-09 | 17.70 | $16.76 | 815300 |
| 2024-08-08 | 17.80 | $16.52 | 1.3M |
| 2024-08-07 | 17.94 | $16.59 | 1.4M |
| 2024-08-06 | 18.08 | $16.41 | 1.3M |
| 2024-08-05 | 18.25 | $16.84 | 1.2M |
| 2024-08-02 | 18.40 | $17.42 | 1.3M |
| 2024-08-01 | 18.51 | $17.86 | 712048 |
| 2024-07-31 | 18.57 | $18.24 | 817600 |
| 2024-07-30 | 18.61 | $17.57 | 728567 |
| 2024-07-29 | 18.72 | $17.55 | 1.1M |
| 2024-07-26 | 18.84 | $17.73 | 1.1M |
| 2024-07-25 | 18.96 | $17.77 | 976601 |
| 2024-07-24 | 19.08 | $17.96 | 1.4M |
| 2024-07-23 | 19.20 | $18.14 | 1.1M |
| 2024-07-22 | 19.31 | $19.17 | 1.1M |
| 2024-07-19 | 19.33 | $19.27 | 503742 |
| 2024-07-18 | 19.34 | $19.71 | 451843 |
| 2024-07-17 | 19.30 | $19.87 | 560816 |
| 2024-07-16 | 19.24 | $19.77 | 923700 |
| 2024-07-15 | 19.18 | $20.01 | 946300 |
| 2024-07-12 | 19.09 | $20.00 | 849339 |
| 2024-07-11 | 19.00 | $19.79 | 845556 |
| 2024-07-10 | 18.91 | $19.38 | 438300 |
| 2024-07-09 | 18.87 | $19.17 | 498700 |
| 2024-07-08 | 18.83 | $19.53 | 927936 |
| 2024-07-05 | 18.76 | $19.78 | 556600 |
| 2024-07-03 | 18.65 | $19.59 | 387047 |
| 2024-07-02 | 18.55 | $19.57 | 993904 |
| 2024-07-01 | 18.45 | $18.95 | 973334 |
| 2024-06-28 | 18.39 | $18.81 | 652600 |
| 2024-06-27 | 18.35 | $18.91 | 471100 |
| 2024-06-26 | 18.29 | $18.73 | 728500 |
| 2024-06-25 | 18.24 | $18.63 | 1.2M |
| 2024-06-24 | 18.20 | $18.40 | 1.4M |
| 2024-06-21 | 18.18 | $17.98 | 6.6M |
| 2024-06-20 | 18.20 | $18.30 | 514800 |
| 2024-06-18 | 18.19 | $18.00 | 842623 |
| 2024-06-17 | 18.22 | $17.96 | 780800 |
| 2024-06-14 | 18.24 | $18.01 | 770644 |
| 2024-06-13 | 18.27 | $18.08 | 1.1M |
| 2024-06-12 | 18.29 | $18.41 | 1.2M |
| 2024-06-11 | 18.27 | $17.91 | 1.7M |
| 2024-06-10 | 18.31 | $18.25 | 698333 |
| 2024-06-07 | 18.32 | $17.91 | 663300 |
| 2024-06-06 | 18.36 | $18.32 | 914600 |
| 2024-06-05 | 18.37 | $18.09 | 612104 |
| 2024-06-04 | 18.39 | $18.19 | 637033 |
| 2024-06-03 | 18.42 | $18.39 | 763002 |
| 2024-05-31 | 18.42 | $18.50 | 865429 |
| 2024-05-30 | 18.41 | $18.05 | 822700 |
| 2024-05-29 | 18.45 | $18.05 | 590302 |
| 2024-05-28 | 18.49 | $18.44 | 914333 |
| 2024-05-24 | 18.50 | $18.61 | 958019 |
| 2024-05-23 | 18.48 | $18.16 | 807126 |
| 2024-05-22 | 18.52 | $18.09 | 744330 |
| 2024-05-21 | 18.56 | $18.65 | 613741 |
| 2024-05-20 | 18.55 | $18.75 | 759222 |
| 2024-05-17 | 18.53 | $18.48 | 681700 |
| 2024-05-16 | 18.54 | $18.53 | 440633 |
| 2024-05-15 | 18.54 | $18.64 | 594535 |
| 2024-05-14 | 18.53 | $18.57 | 601300 |
| 2024-05-13 | 18.52 | $18.59 | 1.3M |
| 2024-05-10 | 18.52 | $18.71 | 1.3M |
| 2024-05-09 | 18.50 | $18.58 | 1.0M |
| 2024-05-08 | 18.49 | $18.35 | 780843 |
| 2024-05-07 | 18.50 | $18.24 | 784810 |
| 2024-05-06 | 18.53 | $18.15 | 1.1M |
| 2024-05-03 | 18.57 | $17.98 | 710800 |
| 2024-05-02 | 18.63 | $17.71 | 992733 |
| 2024-05-01 | 18.73 | $17.47 | 873126 |
| 2024-04-30 | 18.86 | $17.81 | 1.1M |
| 2024-04-29 | 18.97 | $18.47 | 908900 |
| 2024-04-26 | 19.02 | $18.35 | 773937 |
| 2024-04-25 | 19.09 | $18.42 | 1.2M |
| 2024-04-24 | 19.16 | $18.24 | 1.1M |
| 2024-04-23 | 19.26 | $18.46 | 957829 |
| 2024-04-22 | 19.35 | $18.42 | 1.9M |
| 2024-04-19 | 19.44 | $18.76 | 1.0M |
| 2024-04-18 | 19.52 | $18.76 | 804700 |
| 2024-04-17 | 19.60 | $18.86 | 789900 |
| 2024-04-16 | 19.67 | $19.00 | 1.3M |
| 2024-04-15 | 19.74 | $19.25 | 760632 |
| 2024-04-12 | 19.80 | $19.35 | 556000 |
| 2024-04-11 | 19.84 | $19.84 | 1.3M |
| 2024-04-10 | 19.84 | $19.48 | 809856 |
| 2024-04-09 | 19.88 | $19.88 | 712056 |
| 2024-04-08 | 19.88 | $20.14 | 1.3M |
| 2024-04-05 | 19.85 | $20.24 | 446458 |
| 2024-04-04 | 19.81 | $20.07 | 937402 |
| 2024-04-03 | 19.79 | $19.92 | 1.1M |
| 2024-04-02 | 19.77 | $19.89 | 839500 |
| 2024-04-01 | 19.76 | $19.99 | 1.2M |
| 2024-03-28 | 19.74 | $19.97 | 998700 |
| 2024-03-27 | 19.71 | $19.99 | 627525 |
| 2024-03-26 | 19.68 | $19.69 | 676140 |
| 2024-03-25 | 19.68 | $19.70 | 728800 |
| 2024-03-22 | 19.68 | $19.35 | 464022 |
| 2024-03-21 | 19.71 | $19.78 | 667755 |
| 2024-03-20 | 19.71 | $19.91 | 771800 |
| 2024-03-19 | 19.69 | $19.79 | 818000 |
| 2024-03-18 | 19.68 | $19.37 | 834200 |
| 2024-03-15 | 19.71 | $19.48 | 873200 |
| 2024-03-14 | 19.73 | $19.19 | 577800 |
| 2024-03-13 | 19.79 | $19.28 | 709952 |
| 2024-03-12 | 19.84 | $19.15 | 834200 |
| 2024-03-11 | 19.91 | $19.45 | 1.2M |
| 2024-03-08 | 19.96 | $19.72 | 1.5M |
| 2024-03-07 | 19.99 | $19.46 | 1.5M |
| 2024-03-06 | 20.04 | $20.06 | 816048 |
| 2024-03-05 | 20.04 | $19.65 | 1.1M |
| 2024-03-04 | 20.08 | $19.75 | 1.2M |
| 2024-03-01 | 20.12 | $20.17 | 1.1M |
| 2024-02-29 | 20.11 | $19.72 | 1.3M |
| 2024-02-28 | 20.16 | $19.35 | 935192 |
| 2024-02-27 | 20.24 | $19.99 | 853500 |
| 2024-02-26 | 20.27 | $19.73 | 1.0M |
| 2024-02-23 | 20.32 | $19.76 | 757900 |
| 2024-02-22 | 20.38 | $20.04 | 1.1M |
| 2024-02-21 | 20.42 | $19.98 | 984903 |
| 2024-02-20 | 20.46 | $19.60 | 1.0M |
| 2024-02-16 | 20.56 | $20.02 | 1.4M |
| 2024-02-15 | 20.61 | $20.21 | 1.4M |
| 2024-02-14 | 20.65 | $20.07 | 1.4M |
| 2024-02-13 | 20.72 | $19.85 | 910500 |
| 2024-02-12 | 20.81 | $20.53 | 776642 |
| 2024-02-09 | 20.84 | $20.56 | 707809 |
| 2024-02-08 | 20.86 | $21.18 | 659924 |
| 2024-02-07 | 20.83 | $21.19 | 732700 |
| 2024-02-06 | 20.79 | $21.23 | 959138 |
| 2024-02-05 | 20.75 | $20.72 | 1.2M |
| 2024-02-02 | 20.75 | $20.79 | 1.2M |
| 2024-02-01 | 20.75 | $20.92 | 1.2M |
| 2024-01-31 | 20.73 | $20.88 | 978724 |
| 2024-01-30 | 20.71 | $21.28 | 1.7M |
| 2024-01-29 | 20.65 | $20.92 | 1.1M |
| 2024-01-26 | 20.62 | $20.67 | 659800 |
| 2024-01-25 | 20.62 | $20.66 | 583606 |
| 2024-01-24 | 20.61 | $20.38 | 962000 |
| 2024-01-23 | 20.64 | $20.51 | 648934 |
| 2024-01-22 | 20.65 | $20.43 | 995001 |
| 2024-01-19 | 20.68 | $20.31 | 905600 |
| 2024-01-18 | 20.71 | $20.22 | 821737 |
| 2024-01-17 | 20.77 | $20.19 | 721700 |
| 2024-01-16 | 20.83 | $20.36 | 864700 |
| 2024-01-12 | 20.88 | $20.94 | 578800 |
| 2024-01-11 | 20.87 | $20.79 | 1.0M |
| 2024-01-10 | 20.88 | $20.64 | 591548 |
| 2024-01-09 | 20.90 | $20.79 | 647439 |
| 2024-01-08 | 20.91 | $21.05 | 1.2M |
| 2024-01-05 | 20.90 | $21.16 | 623800 |
| 2024-01-04 | 20.87 | $21.09 | 848220 |
| 2024-01-03 | 20.85 | $21.47 | 740971 |
| 2024-01-02 | 20.78 | $21.21 | 1.4M |
| 2023-12-29 | 20.74 | $21.09 | 349915 |
| 2023-12-28 | 20.70 | $21.12 | 893400 |
| 2023-12-27 | 20.66 | $21.29 | 442316 |
| 2023-12-26 | 20.59 | $21.48 | 662034 |
| 2023-12-22 | 20.50 | $21.10 | 445510 |
| 2023-12-21 | 20.44 | $21.07 | 957700 |
| 2023-12-20 | 20.37 | $20.72 | 867100 |
| 2023-12-19 | 20.33 | $20.95 | 998000 |
| 2023-12-18 | 20.27 | $20.48 | 1.1M |
| 2023-12-15 | 20.25 | $20.26 | 1.3M |
| 2023-12-14 | 20.24 | $20.37 | 1.5M |
| 2023-12-13 | 20.23 | $20.08 | 1.6M |
| 2023-12-12 | 20.25 | $19.76 | 1.8M |
| 2023-12-11 | 20.30 | $19.73 | 1.3M |
| 2023-12-08 | 20.36 | $19.63 | 975400 |
| 2023-12-07 | 20.43 | $19.24 | 1.3M |
| 2023-12-06 | 20.56 | $19.22 | 866112 |
| 2023-12-05 | 20.70 | $19.37 | 798760 |
| 2023-12-04 | 20.84 | $19.84 | 988130 |
| 2023-12-01 | 20.95 | $20.46 | 625400 |
| 2023-11-30 | 21.00 | $20.33 | 837648 |
| 2023-11-29 | 21.07 | $20.45 | 534109 |
| 2023-11-28 | 21.13 | $20.82 | 874100 |
| 2023-11-27 | 21.17 | $20.85 | 572421 |
| 2023-11-24 | 21.20 | $20.91 | 444023 |
| 2023-11-22 | 21.23 | $20.68 | 808200 |
| 2023-11-21 | 21.29 | $20.77 | 524640 |
| 2023-11-20 | 21.34 | $20.91 | 678900 |
| 2023-11-17 | 21.39 | $20.76 | 491828 |
| 2023-11-16 | 21.46 | $20.29 | 726491 |
| 2023-11-15 | 21.58 | $20.90 | 636468 |
| 2023-11-14 | 21.65 | $21.28 | 1.1M |
| 2023-11-13 | 21.69 | $20.37 | 930131 |
| 2023-11-10 | 21.83 | $20.48 | 666900 |
| 2023-11-09 | 21.97 | $20.75 | 758183 |
| 2023-11-08 | 22.10 | $21.05 | 798200 |
| 2023-11-07 | 22.21 | $21.18 | 696220 |
| 2023-11-06 | 22.32 | $21.72 | 843919 |
| 2023-11-03 | 22.38 | $22.00 | 492216 |
| 2023-11-02 | 22.42 | $22.20 | 617243 |
| 2023-11-01 | 22.44 | $22.07 | 326600 |
| 2023-10-31 | 22.48 | $21.76 | 338300 |
| 2023-10-30 | 22.56 | $21.79 | 343100 |
| 2023-10-27 | 22.64 | $22.14 | 552500 |
| 2023-10-26 | 22.69 | $21.91 | 602962 |
| 2023-10-25 | 22.77 | $22.08 | 452300 |
| 2023-10-24 | 22.85 | $22.15 | 681973 |
| 2023-10-23 | 22.92 | $22.19 | 570198 |
| 2023-10-20 | 23.00 | $22.73 | 404600 |
| 2023-10-19 | 23.02 | $23.13 | 371600 |
| 2023-10-18 | 23.01 | $23.25 | 889117 |
| 2023-10-17 | 22.99 | $23.09 | 450206 |
| 2023-10-16 | 22.98 | $22.98 | 521609 |
| 2023-10-13 | 22.98 | $22.91 | 458400 |
| 2023-10-12 | 22.98 | $22.80 | 547144 |
| 2023-10-11 | 23.00 | $22.82 | 679544 |
| 2023-10-10 | 23.02 | $22.83 | 1.5M |
| 2023-10-09 | 23.04 | $22.78 | 547308 |
| 2023-10-06 | 23.07 | $21.94 | 455344 |
| 2023-10-05 | 23.19 | $21.78 | 439100 |
| 2023-10-04 | 23.34 | $21.62 | 744034 |
| 2023-10-03 | 23.52 | $22.09 | 485150 |
| 2023-10-02 | 23.67 | $22.65 | 598307 |
| 2023-09-29 | 23.77 | $23.29 | 303816 |
| 2023-09-28 | 23.82 | $23.44 | 588500 |
| 2023-09-27 | 23.86 | $23.00 | 540200 |
| 2023-09-26 | 23.95 | $23.01 | 299217 |
| 2023-09-25 | 24.05 | $23.40 | 355413 |
| 2023-09-22 | 24.12 | $23.12 | 341414 |
| 2023-09-21 | 24.23 | $22.92 | 491674 |
| 2023-09-20 | 24.37 | $23.77 | 395245 |
| 2023-09-19 | 24.43 | $24.19 | 224700 |
| 2023-09-18 | 24.45 | $24.30 | 251400 |
| 2023-09-15 | 24.47 | $24.46 | 354300 |
| 2023-09-14 | 24.47 | $24.74 | 213800 |
| 2023-09-13 | 24.44 | $24.25 | 248700 |
| 2023-09-12 | 24.46 | $24.37 | 299900 |
| 2023-09-11 | 24.47 | $24.44 | 353107 |
| 2023-09-08 | 24.48 | $24.26 | 231400 |
| 2023-09-07 | 24.50 | $24.18 | 227200 |
| 2023-09-06 | 24.53 | $24.54 | 426904 |
| 2023-09-05 | 24.53 | $24.24 | 277862 |
| 2023-09-01 | 24.56 | $24.41 | 400604 |
| 2023-08-31 | 24.58 | $23.88 | 369100 |
| 2023-08-30 | 24.65 | $24.90 | 344119 |
| 2023-08-29 | 24.63 | $24.83 | 332023 |
| 2023-08-28 | 24.60 | $24.50 | 227726 |
| 2023-08-25 | 24.62 | $24.26 | 451600 |
| 2023-08-24 | 24.65 | $24.16 | 355038 |
| 2023-08-23 | 24.70 | $24.23 | 263621 |
| 2023-08-22 | 24.75 | $24.21 | 412100 |
| 2023-08-21 | 24.81 | $24.84 | 291941 |
| 2023-08-18 | 24.81 | $24.65 | 307418 |
| 2023-08-17 | 24.83 | $24.70 | 319993 |
| 2023-08-16 | 24.84 | $24.48 | 294928 |
| 2023-08-15 | 24.88 | $24.64 | 515043 |
| 2023-08-14 | 24.90 | $25.09 | 385798 |
| 2023-08-11 | 24.88 | $24.94 | 403700 |
| 2023-08-10 | 24.88 | $25.19 | 386023 |
| 2023-08-09 | 24.84 | $25.12 | 639900 |
| 2023-08-08 | 24.81 | $25.29 | 386820 |
| 2023-08-07 | 24.76 | $25.11 | 238503 |
| 2023-08-04 | 24.73 | $25.03 | 327400 |
| 2023-08-03 | 24.70 | $24.83 | 305300 |
| 2023-08-02 | 24.68 | $24.41 | 421516 |
| 2023-08-01 | 24.71 | $25.32 | 320513 |
| 2023-07-31 | 24.65 | $25.80 | 315546 |
| 2023-07-28 | 24.52 | $25.50 | 190900 |
| 2023-07-27 | 24.42 | $25.42 | 229200 |
| 2023-07-26 | 24.32 | $25.54 | 524019 |
| 2023-07-25 | 24.19 | $25.54 | 284700 |
| 2023-07-24 | 24.05 | $25.47 | 314948 |
| 2023-07-21 | 23.90 | $24.73 | 238300 |
| 2023-07-20 | 23.81 | $24.48 | 283934 |
| 2023-07-19 | 23.74 | $24.43 | 248600 |
| 2023-07-18 | 23.66 | $24.42 | 292839 |
| 2023-07-17 | 23.58 | $24.46 | 353051 |
| 2023-07-14 | 23.49 | $24.34 | 599936 |
| 2023-07-13 | 23.40 | $24.78 | 471400 |
| 2023-07-12 | 23.26 | $24.20 | 248700 |
| 2023-07-11 | 23.16 | $23.42 | 435300 |
| 2023-07-10 | 23.13 | $22.96 | 259231 |
| 2023-07-07 | 23.15 | $23.15 | 337700 |
| 2023-07-06 | 23.15 | $22.61 | 392011 |
| 2023-07-05 | 23.21 | $23.24 | 382400 |
| 2023-07-03 | 23.20 | $23.19 | 192909 |
| 2023-06-30 | 23.20 | $23.19 | 225449 |
| 2023-06-29 | 23.20 | $22.90 | 234523 |
| 2023-06-28 | 23.24 | $22.92 | 201404 |
| 2023-06-27 | 23.27 | $22.63 | 228856 |
| 2023-06-26 | 23.34 | $22.75 | 283180 |
| 2023-06-23 | 23.40 | $22.63 | 382816 |
| 2023-06-22 | 23.48 | $23.66 | 346200 |
| 2023-06-21 | 23.46 | $24.25 | 300949 |
| 2023-06-20 | 23.38 | $24.26 | 392823 |
| 2023-06-16 | 23.28 | $24.73 | 1.1M |
| 2023-06-15 | 23.13 | $24.03 | 288403 |
| 2023-06-14 | 23.04 | $23.45 | 261626 |
| 2023-06-13 | 22.99 | $23.48 | 409400 |
| 2023-06-12 | 22.94 | $23.08 | 383248 |
| 2023-06-09 | 22.93 | $23.35 | 224800 |
| 2023-06-08 | 22.88 | $23.46 | 330500 |
| 2023-06-07 | 22.82 | $23.24 | 303930 |
| 2023-06-06 | 22.78 | $23.12 | 462533 |
| 2023-06-05 | 22.74 | $22.94 | 411221 |
| 2023-06-02 | 22.72 | $23.28 | 369200 |
| 2023-06-01 | 22.66 | $22.69 | 513700 |
| 2023-05-31 | 22.66 | $22.08 | 429106 |
| 2023-05-30 | 22.72 | $22.49 | 430600 |
| 2023-05-26 | 22.74 | $23.02 | 393417 |
| 2023-05-25 | 22.72 | $22.55 | 604308 |
| 2023-05-24 | 22.73 | $23.02 | 384720 |
| 2023-05-23 | 22.70 | $23.19 | 412142 |
| 2023-05-22 | 22.65 | $23.21 | 323500 |
| 2023-05-19 | 22.59 | $22.80 | 345115 |
| 2023-05-18 | 22.57 | $22.61 | 425739 |
| 2023-05-17 | 22.57 | $22.88 | 287116 |
| 2023-05-16 | 22.53 | $22.38 | 286618 |
| 2023-05-15 | 22.55 | $22.95 | 546600 |
| 2023-05-12 | 22.51 | $22.44 | 421400 |
| 2023-05-11 | 22.52 | $22.46 | 304700 |
| 2023-05-10 | 22.52 | $22.59 | 389539 |
| 2023-05-09 | 22.51 | $22.93 | 292700 |
| 2023-05-08 | 22.47 | $23.12 | 410600 |
| 2023-05-05 | 22.40 | $22.79 | 371300 |
| 2023-05-04 | 22.36 | $21.97 | 697800 |
| 2023-05-03 | 22.40 | $21.34 | 697700 |
| 2023-05-02 | 22.52 | $21.52 | 941605 |
| 2023-05-01 | 22.62 | $22.46 | 426300 |
| 2023-04-28 | 22.64 | $22.76 | 385517 |
| 2023-04-27 | 22.62 | $22.42 | 411000 |
| 2023-04-26 | 22.65 | $22.14 | 517907 |
| 2023-04-25 | 22.70 | $22.17 | 496400 |
| 2023-04-24 | 22.75 | $22.94 | 388700 |
| 2023-04-21 | 22.73 | $22.68 | 556728 |
| 2023-04-20 | 22.74 | $22.43 | 510210 |
| 2023-04-19 | 22.77 | $22.53 | 390400 |
| 2023-04-18 | 22.80 | $22.68 | 600500 |
| 2023-04-17 | 22.81 | $23.23 | 563616 |
| 2023-04-14 | 22.77 | $23.27 | 300314 |
| 2023-04-13 | 22.71 | $23.40 | 485144 |
| 2023-04-12 | 22.64 | $22.90 | 921946 |
| 2023-04-11 | 22.62 | $22.98 | 512400 |
| 2023-04-10 | 22.58 | $22.75 | 551200 |
| 2023-04-06 | 22.56 | $22.52 | 418796 |
| 2023-04-05 | 22.56 | $22.97 | 540600 |
| 2023-04-04 | 22.52 | $23.06 | 522500 |
| 2023-04-03 | 22.46 | $23.53 | 606013 |
| 2023-03-31 | 22.35 | $22.43 | 295289 |
| 2023-03-30 | 22.34 | $22.73 | 454111 |
| 2023-03-29 | 22.30 | $22.63 | 539000 |
| 2023-03-28 | 22.27 | $22.11 | 634300 |
| 2023-03-27 | 22.28 | $21.29 | 718600 |
| 2023-03-24 | 22.39 | $21.45 | 412323 |
| 2023-03-23 | 22.49 | $21.55 | 509149 |
| 2023-03-22 | 22.59 | $21.74 | 830000 |
| 2023-03-21 | 22.67 | $21.37 | 669542 |
| 2023-03-20 | 22.81 | $21.08 | 896473 |
| 2023-03-17 | 22.99 | $20.76 | 890014 |
| 2023-03-16 | 23.23 | $20.68 | 946570 |
| 2023-03-15 | 23.50 | $20.81 | 1.3M |
| 2023-03-14 | 23.78 | $21.82 | 1.1M |
| 2023-03-13 | 23.99 | $22.01 | 896400 |
| 2023-03-10 | 24.19 | $22.40 | 1.1M |
| 2023-03-09 | 24.38 | $22.80 | 580900 |
| 2023-03-08 | 24.55 | $22.97 | 871902 |
| 2023-03-07 | 24.72 | $24.70 | 783600 |
| 2023-03-06 | 24.72 | $25.37 | 1.1M |
| 2023-03-03 | 24.65 | $25.89 | 803242 |
| 2023-03-02 | 24.52 | $25.34 | 398851 |
| 2023-03-01 | 24.43 | $24.88 | 347000 |
| 2023-02-28 | 24.38 | $24.33 | 638115 |
| 2023-02-27 | 24.39 | $23.92 | 1.0M |
| 2023-02-24 | 24.44 | $23.39 | 679700 |
| 2023-02-23 | 24.55 | $23.53 | 932031 |
| 2023-02-22 | 24.66 | $23.16 | 882733 |
| 2023-02-21 | 24.82 | $23.25 | 1.0M |
| 2023-02-17 | 24.98 | $23.36 | 749000 |
| 2023-02-16 | 25.15 | $24.07 | 819609 |
| 2023-02-15 | 25.26 | $24.47 | 272330 |
| 2023-02-14 | 25.35 | $25.14 | 516000 |
| 2023-02-13 | 25.37 | $25.58 | 436400 |
| 2023-02-10 | 25.35 | $25.28 | 476076 |
| 2023-02-09 | 25.35 | $25.23 | 306400 |
| 2023-02-08 | 25.37 | $25.39 | 523228 |
| 2023-02-07 | 25.37 | $25.55 | 517911 |
| 2023-02-06 | 25.35 | $25.06 | 923246 |
| 2023-02-03 | 25.38 | $24.73 | 607515 |
| 2023-02-02 | 25.44 | $24.80 | 740710 |
| 2023-02-01 | 25.51 | $25.31 | 1.3M |
| 2023-01-31 | 25.53 | $25.98 | 991900 |
| 2023-01-30 | 25.49 | $25.55 | 690600 |
| 2023-01-27 | 25.48 | $26.06 | 1.7M |
| 2023-01-26 | 25.42 | $26.88 | 352400 |
| 2023-01-25 | 25.27 | $26.57 | 738610 |
| 2023-01-24 | 25.13 | $26.27 | 475500 |
| 2023-01-23 | 25.01 | $26.39 | 571835 |
| 2023-01-20 | 24.86 | $25.98 | 498900 |
| 2023-01-19 | 24.74 | $25.76 | 784475 |
| 2023-01-18 | 24.64 | $25.46 | 768907 |
| 2023-01-17 | 24.55 | $26.25 | 429400 |
| 2023-01-13 | 24.37 | $25.82 | 290000 |
| 2023-01-12 | 24.22 | $25.62 | 356900 |
| 2023-01-11 | 24.07 | $24.90 | 349064 |
| 2023-01-10 | 23.99 | $24.36 | 428314 |
| 2023-01-09 | 23.95 | $24.25 | 516641 |
| 2023-01-06 | 23.91 | $23.78 | 764846 |
| 2023-01-05 | 23.93 | $22.93 | 1.1M |
| 2023-01-04 | 24.03 | $23.13 | 1.2M |
| 2023-01-03 | 24.13 | $23.24 | 506700 |
| 2022-12-30 | 24.22 | $24.21 | 293200 |
| 2022-12-29 | 24.22 | $23.93 | 423439 |
| 2022-12-28 | 24.25 | $24.34 | 322400 |
| 2022-12-27 | 24.24 | $24.60 | 342601 |
| 2022-12-23 | 24.21 | $24.55 | 255900 |
| 2022-12-22 | 24.17 | $23.97 | 346749 |
| 2022-12-21 | 24.19 | $24.79 | 404717 |
| 2022-12-20 | 24.13 | $23.93 | 437424 |
| 2022-12-19 | 24.15 | $23.81 | 513039 |
| 2022-12-16 | 24.19 | $24.00 | 1.4M |
| 2022-12-15 | 24.20 | $23.72 | 559938 |
| 2022-12-14 | 24.26 | $24.21 | 362900 |
| 2022-12-13 | 24.26 | $24.25 | 641520 |
| 2022-12-12 | 24.26 | $23.96 | 664300 |
| 2022-12-09 | 24.29 | $23.09 | 469900 |
| 2022-12-08 | 24.42 | $23.15 | 552947 |
| 2022-12-07 | 24.55 | $23.81 | 842037 |
| 2022-12-06 | 24.63 | $23.93 | 699929 |
| 2022-12-05 | 24.71 | $23.88 | 561800 |
| 2022-12-02 | 24.79 | $23.96 | 590041 |
| 2022-12-01 | 24.88 | $24.62 | 605507 |
| 2022-11-30 | 24.91 | $25.22 | 554600 |
| 2022-11-29 | 24.88 | $24.55 | 500218 |
| 2022-11-28 | 24.91 | $24.87 | 398002 |
| 2022-11-25 | 24.91 | $25.67 | 117848 |
| 2022-11-23 | 24.83 | $25.85 | 315124 |
| 2022-11-22 | 24.73 | $25.88 | 283100 |
| 2022-11-21 | 24.61 | $24.95 | 918225 |
| 2022-11-18 | 24.57 | $25.07 | 273874 |
| 2022-11-17 | 24.52 | $25.39 | 491307 |
| 2022-11-16 | 24.42 | $26.09 | 332700 |
| 2022-11-15 | 24.25 | $26.45 | 571041 |
| 2022-11-14 | 24.02 | $26.00 | 576600 |
| 2022-11-11 | 23.81 | $26.21 | 745700 |
| 2022-11-10 | 23.56 | $25.42 | 407957 |
| 2022-11-09 | 23.36 | $24.44 | 261800 |
| 2022-11-08 | 23.25 | $25.14 | 470400 |
| 2022-11-07 | 23.05 | $25.57 | 374100 |
| 2022-11-04 | 22.78 | $25.35 | 605107 |
| 2022-11-03 | 22.51 | $23.34 | 409154 |
| 2022-11-02 | 22.42 | $23.44 | 412492 |
| 2022-11-01 | 22.32 | $23.78 | 407200 |
| 2022-10-31 | 22.16 | $23.17 | 664045 |
| 2022-10-28 | 22.06 | $23.37 | 486700 |
| 2022-10-27 | 21.92 | $23.36 | 591525 |
| 2022-10-26 | 21.77 | $23.03 | 558452 |
| 2022-10-25 | 21.63 | $22.73 | 379500 |
| 2022-10-24 | 21.52 | $22.65 | 508630 |
| 2022-10-21 | 21.40 | $22.84 | 744500 |
| 2022-10-20 | 21.25 | $21.56 | 614739 |
| 2022-10-19 | 21.21 | $20.71 | 371800 |
| 2022-10-18 | 21.27 | $20.44 | 540415 |
| 2022-10-17 | 21.36 | $20.87 | 596006 |
| 2022-10-14 | 21.41 | $20.46 | 494543 |
| 2022-10-13 | 21.51 | $21.06 | 446300 |
| 2022-10-12 | 21.55 | $20.60 | 551853 |
| 2022-10-11 | 21.65 | $21.00 | 581446 |
| 2022-10-10 | 21.72 | $21.69 | 636408 |
| 2022-10-07 | 21.72 | $22.33 | 642001 |
| 2022-10-06 | 21.66 | $22.85 | 1.9M |
| 2022-10-05 | 21.54 | $22.30 | 367205 |
| 2022-10-04 | 21.46 | $22.35 | 854145 |
| 2022-10-03 | 21.36 | $21.42 | 577200 |
| 2022-09-30 | 21.36 | $20.16 | 498108 |
| 2022-09-29 | 21.48 | $20.65 | 830700 |
| 2022-09-28 | 21.57 | $20.85 | 693535 |
| 2022-09-27 | 21.64 | $19.96 | 1.0M |
| 2022-09-26 | 21.82 | $19.32 | 819470 |
| 2022-09-23 | 22.08 | $20.02 | 1.2M |
| 2022-09-22 | 22.30 | $21.32 | 679900 |
| 2022-09-21 | 22.41 | $21.21 | 485000 |
| 2022-09-20 | 22.53 | $21.87 | 434441 |
| 2022-09-19 | 22.60 | $21.96 | 598332 |
| 2022-09-16 | 22.67 | $21.52 | 1.9M |
| 2022-09-15 | 22.79 | $22.30 | 647503 |
| 2022-09-14 | 22.84 | $22.07 | 631400 |
| 2022-09-13 | 22.92 | $21.97 | 932817 |
| 2022-09-12 | 23.02 | $23.38 | 1.6M |
| 2022-09-09 | 22.98 | $22.75 | 471311 |
| 2022-09-08 | 23.01 | $21.75 | 464456 |
| 2022-09-07 | 23.14 | $22.69 | 710700 |
| 2022-09-06 | 23.19 | $23.47 | 599200 |
| 2022-09-02 | 23.16 | $23.02 | 539841 |
| 2022-09-01 | 23.17 | $22.51 | 745318 |
| 2022-08-31 | 23.24 | $22.81 | 1.3M |
| 2022-08-30 | 23.29 | $24.06 | 889000 |
| 2022-08-29 | 23.21 | $24.66 | 635537 |
| 2022-08-26 | 23.06 | $24.57 | 622136 |
| 2022-08-25 | 22.90 | $24.70 | 651637 |
| 2022-08-24 | 22.71 | $24.23 | 549333 |
| 2022-08-23 | 22.55 | $24.16 | 1.0M |
| 2022-08-22 | 22.38 | $22.70 | 860834 |
| 2022-08-19 | 22.34 | $23.04 | 748839 |
| 2022-08-18 | 22.27 | $22.68 | 626400 |
| 2022-08-17 | 22.23 | $22.05 | 365751 |
| 2022-08-16 | 22.24 | $22.28 | 816449 |
| 2022-08-15 | 22.24 | $22.74 | 354747 |
| 2022-08-12 | 22.19 | $23.39 | 858800 |
| 2022-08-11 | 22.06 | $22.61 | 488130 |
| 2022-08-10 | 22.00 | $22.63 | 1.1M |
| 2022-08-09 | 21.94 | $22.27 | 565246 |
| 2022-08-08 | 21.90 | $22.22 | 631900 |
| 2022-08-05 | 21.87 | $21.44 | 785647 |
| 2022-08-04 | 21.92 | $21.50 | 938611 |
| 2022-08-03 | 21.96 | $22.42 | 513300 |
| 2022-08-02 | 21.91 | $22.63 | 575111 |
| 2022-08-01 | 21.83 | $22.60 | 568307 |
| 2022-07-29 | 21.75 | $22.71 | 441900 |
| 2022-07-28 | 21.65 | $22.32 | 371022 |
| 2022-07-27 | 21.58 | $22.26 | 460841 |
| 2022-07-26 | 21.51 | $21.62 | 488347 |
| 2022-07-25 | 21.50 | $21.64 | 660902 |
| 2022-07-22 | 21.49 | $21.26 | 393214 |
| 2022-07-21 | 21.51 | $21.24 | 523833 |
| 2022-07-20 | 21.54 | $22.35 | 461618 |
| 2022-07-19 | 21.45 | $22.64 | 534600 |
| 2022-07-18 | 21.33 | $22.21 | 1.4M |
| 2022-07-15 | 21.23 | $20.93 | 708637 |
| 2022-07-14 | 21.27 | $20.46 | 908300 |
| 2022-07-13 | 21.35 | $20.40 | 695013 |
| 2022-07-12 | 21.45 | $20.16 | 975818 |
| 2022-07-11 | 21.59 | $20.61 | 691600 |
| 2022-07-08 | 21.69 | $21.18 | 425300 |
| 2022-07-07 | 21.74 | $21.17 | 933845 |
| 2022-07-06 | 21.81 | $20.42 | 1.2M |
| 2022-07-05 | 21.95 | $21.21 | 888219 |
| 2022-07-01 | 22.03 | $20.88 | 969518 |
| 2022-06-30 | 22.15 | $21.56 | 1.2M |
| 2022-06-29 | 22.21 | $22.12 | 734648 |
| 2022-06-28 | 22.22 | $22.47 | 898491 |
| 2022-06-27 | 22.20 | $21.81 | 758906 |
| 2022-06-24 | 22.24 | $21.32 | 1.6M |
| 2022-06-23 | 22.33 | $20.95 | 1.1M |
| 2022-06-22 | 22.48 | $22.03 | 1.2M |
| 2022-06-21 | 22.53 | $22.20 | 1.7M |
| 2022-06-17 | 22.56 | $21.41 | 1.6M |
| 2022-06-16 | 22.68 | $22.40 | 1.8M |
| 2022-06-15 | 22.71 | $22.11 | 1.7M |
| 2022-06-14 | 22.77 | $22.28 | 1.5M |
| 2022-06-13 | 22.83 | $22.55 | 1.9M |
| 2022-06-10 | 22.85 | $24.12 | 1.1M |
| 2022-06-09 | 22.72 | $24.89 | 1.5M |
| 2022-06-08 | 22.49 | $25.02 | 1.9M |
| 2022-06-07 | 22.23 | $24.11 | 2.3M |
| 2022-06-06 | 22.03 | $23.76 | 1.7M |
| 2022-06-03 | 21.85 | $23.00 | 1.2M |
| 2022-06-02 | 21.72 | $23.15 | 1.4M |
| 2022-06-01 | 21.57 | $21.44 | 292600 |
| 2022-05-31 | 21.59 | $21.59 | 123706 |
| 2022-05-27 | 21.59 | $21.82 | 74300 |
| 2022-05-26 | 21.56 | $21.20 | 244146 |
| 2022-05-25 | 21.60 | $20.70 | 71600 |
| 2022-05-24 | 21.70 | $21.15 | 35332 |
| 2022-05-23 | 21.76 | $20.73 | 65100 |
| 2022-05-20 | 21.86 | $20.36 | 56223 |
| 2022-05-19 | 22.02 | $21.24 | 26800 |
| 2022-05-18 | 22.10 | $21.07 | 34801 |
| 2022-05-17 | 22.21 | $22.00 | 28600 |
| 2022-05-16 | 22.24 | $21.77 | 48744 |
| 2022-05-13 | 22.28 | $21.53 | 23100 |
| 2022-05-12 | 22.36 | $20.38 | 38239 |
| 2022-05-11 | 22.57 | $21.23 | 28109 |
| 2022-05-10 | 22.71 | $21.28 | 45108 |
| 2022-05-09 | 22.86 | $21.08 | 40400 |
| 2022-05-06 | 23.05 | $22.24 | 36500 |
| 2022-05-05 | 23.14 | $22.62 | 51932 |
| 2022-05-04 | 23.19 | $23.59 | 64300 |
| 2022-05-03 | 23.15 | $22.42 | 47448 |
| 2022-05-02 | 23.23 | $22.22 | 40405 |
| 2022-04-29 | 23.33 | $21.69 | 35400 |
| 2022-04-28 | 23.51 | $22.55 | 36923 |
| 2022-04-27 | 23.61 | $22.12 | 22530 |
| 2022-04-26 | 23.76 | $21.88 | 37700 |
| 2022-04-25 | 23.96 | $22.34 | 24300 |
| 2022-04-22 | 24.13 | $23.20 | 23000 |
| 2022-04-21 | 24.23 | $24.01 | 25700 |
| 2022-04-20 | 24.25 | $24.35 | 28800 |
| 2022-04-19 | 24.24 | $24.30 | 28337 |
| 2022-04-18 | 24.24 | $24.33 | 17800 |
| 2022-04-14 | 24.23 | $24.35 | 16900 |
| 2022-04-13 | 24.22 | $24.25 | 19900 |
| 2022-04-12 | 24.21 | $24.58 | 66806 |
| 2022-04-11 | 24.17 | $23.57 | 42219 |
| 2022-04-08 | 24.24 | $24.42 | 37900 |
| 2022-04-07 | 24.22 | $24.70 | 37200 |
| 2022-04-06 | 24.17 | $25.23 | 69400 |
| 2022-04-05 | 24.06 | $25.66 | 24400 |
| 2022-04-04 | 23.89 | $25.21 | 26047 |
| 2022-04-01 | 23.75 | $24.70 | 36400 |
| 2022-03-31 | 23.65 | $23.96 | 33900 |
| 2022-03-30 | 23.61 | $25.19 | 75107 |
| 2022-03-29 | 23.45 | $24.92 | 40912 |
| 2022-03-28 | 23.29 | $24.22 | 30200 |
| 2022-03-25 | 23.20 | $25.48 | 180000 |
| 2022-03-24 | 22.96 | $24.87 | 17700 |
| 2022-03-23 | 22.75 | $24.57 | 28900 |
| 2022-03-22 | 22.56 | $23.90 | 34600 |
| 2022-03-21 | 22.42 | $24.27 | 56514 |
| 2022-03-18 | 22.23 | $23.41 | 25602 |
| 2022-03-17 | 22.10 | $23.21 | 35916 |
| 2022-03-16 | 21.99 | $22.55 | 41624 |
| 2022-03-15 | 21.93 | $22.25 | 25827 |
| 2022-03-14 | 21.89 | $22.54 | 27600 |
| 2022-03-11 | 21.82 | $23.59 | 33000 |
| 2022-03-10 | 21.64 | $23.30 | 28344 |
| 2022-03-09 | 21.46 | $22.85 | 63400 |
| 2022-03-08 | 21.32 | $23.97 | 81026 |
| 2022-03-07 | 21.04 | $25.06 | 74044 |
| 2022-03-04 | 20.62 | $23.75 | 51200 |
| 2022-03-03 | 20.29 | $22.30 | 51000 |
| 2022-03-02 | 20.07 | $22.68 | 74700 |
| 2022-03-01 | 19.80 | $21.63 | 39600 |
| 2022-02-28 | 19.61 | $20.80 | 47800 |
| 2022-02-25 | 19.48 | $20.11 | 68049 |
| 2022-02-24 | 19.41 | $21.49 | 60700 |
| 2022-02-23 | 19.20 | $21.06 | 25300 |
| 2022-02-22 | 19.00 | $21.20 | 40149 |
| 2022-02-18 | 18.77 | $19.68 | 34900 |
| 2022-02-17 | 18.67 | $19.86 | 56100 |
| 2022-02-16 | 18.55 | $19.23 | 21624 |
| 2022-02-15 | 18.47 | $19.04 | 64938 |
| 2022-02-14 | 18.41 | $19.51 | 34039 |
| 2022-02-11 | 18.30 | $19.13 | 18738 |
| 2022-02-10 | 18.21 | $18.94 | 23330 |
| 2022-02-09 | 18.13 | $19.31 | 21802 |
| 2022-02-08 | 18.01 | $19.17 | 65800 |
| 2022-02-07 | 17.89 | $19.10 | 35334 |
| 2022-02-04 | 17.76 | $18.72 | 26028 |
| 2022-02-03 | 17.66 | $18.57 | 68439 |
| 2022-02-02 | 17.56 | $18.55 | 55507 |
| 2022-02-01 | 17.46 | $18.01 | 47500 |
| 2022-01-31 | 17.40 | $17.90 | 49000 |
| 2022-01-28 | 17.35 | $17.39 | 34900 |
| 2022-01-27 | 17.35 | $17.50 | 127000 |
| 2022-01-26 | 17.33 | $17.51 | 67600 |
| 2022-01-25 | 17.31 | $17.60 | 56700 |
| 2022-01-24 | 17.28 | $18.05 | 25300 |
| 2022-01-21 | 17.20 | $18.09 | 47333 |
| 2022-01-20 | 17.11 | $18.51 | 75123 |
| 2022-01-19 | 16.96 | $18.45 | 40504 |
| 2022-01-18 | 16.80 | $18.16 | 18400 |
| 2022-01-14 | 16.66 | $18.25 | 31611 |
| 2022-01-13 | 16.49 | $17.99 | 24320 |
| 2022-01-12 | 16.33 | $17.85 | 40200 |
| 2022-01-11 | 16.17 | $17.18 | 49517 |
| 2022-01-10 | 16.07 | $16.47 | 43835 |
| 2022-01-07 | 16.03 | $16.28 | 30400 |
| 2022-01-06 | 16.00 | $16.30 | 24745 |
| 2022-01-05 | 15.97 | $16.31 | 29100 |
| 2022-01-04 | 15.93 | $16.57 | 40633 |
| 2022-01-03 | 15.87 | $15.95 | 21800 |
| 2021-12-31 | 15.86 | $15.91 | 21600 |
| 2021-12-30 | 15.85 | $16.07 | 32917 |
| 2021-12-29 | 15.83 | $16.11 | 55500 |
| 2021-12-28 | 15.80 | $16.04 | 19200 |
| 2021-12-27 | 15.77 | $16.03 | 38948 |
| 2021-12-23 | 15.75 | $15.93 | 31132 |
| 2021-12-22 | 15.73 | $15.73 | 36300 |
| 2021-12-21 | 15.73 | $15.57 | 66900 |
| 2021-12-20 | 15.74 | $15.11 | 77929 |
| 2021-12-17 | 15.81 | $15.49 | 27300 |
| 2021-12-16 | 15.84 | $15.73 | 64300 |
| 2021-12-15 | 15.85 | $15.94 | 63618 |
| 2021-12-14 | 15.85 | $15.73 | 98500 |
| 2021-12-13 | 15.86 | $15.69 | 38500 |
| 2021-12-10 | 15.88 | $15.94 | 55240 |
| 2021-12-09 | 15.87 | $15.66 | 19600 |
| 2021-12-08 | 15.89 | $16.14 | 23936 |
| 2021-12-07 | 15.86 | $15.86 | 143107 |
| 2021-12-06 | 15.86 | $15.43 | 72100 |
| 2021-12-03 | 15.91 | $14.93 | 61600 |
| 2021-12-02 | 16.01 | $15.17 | 76224 |
| 2021-12-01 | 16.10 | $15.10 | 63502 |
| 2021-11-30 | 16.21 | $15.00 | 186828 |
| 2021-11-29 | 16.33 | $15.18 | 88644 |
| 2021-11-26 | 16.46 | $14.87 | 39607 |
| 2021-11-24 | 16.62 | $16.42 | 23644 |
| 2021-11-23 | 16.64 | $16.42 | 70600 |
| 2021-11-22 | 16.67 | $15.87 | 42400 |
| 2021-11-19 | 16.75 | $15.60 | 51607 |
| 2021-11-18 | 16.87 | $15.99 | 35000 |
| 2021-11-17 | 16.97 | $16.14 | 25847 |
| 2021-11-16 | 17.05 | $16.25 | 76800 |
| 2021-11-15 | 17.14 | $16.55 | 34900 |
| 2021-11-12 | 17.20 | $16.30 | 20800 |
| 2021-11-11 | 17.29 | $16.14 | 25622 |
| 2021-11-10 | 17.42 | $16.34 | 37200 |
| 2021-11-09 | 17.53 | $17.10 | 68310 |
| 2021-11-08 | 17.58 | $17.25 | 20600 |
| 2021-11-05 | 17.61 | $16.85 | 44348 |
| 2021-11-04 | 17.69 | $16.96 | 43900 |
| 2021-11-03 | 17.77 | $17.42 | 46509 |
| 2021-11-02 | 17.80 | $17.42 | 15700 |
| 2021-11-01 | 17.84 | $17.79 | 34413 |
| 2021-10-29 | 17.85 | $17.52 | 31400 |
| 2021-10-28 | 17.88 | $18.02 | 15800 |
| 2021-10-27 | 17.87 | $18.00 | 13600 |
| 2021-10-26 | 17.85 | $18.12 | 18600 |
| 2021-10-25 | 17.83 | $18.11 | 21805 |
| 2021-10-22 | 17.80 | $17.50 | 21400 |
| 2021-10-21 | 17.83 | $17.73 | 48500 |
| 2021-10-20 | 17.84 | $18.52 | 21207 |
| 2021-10-19 | 17.77 | $18.81 | 27000 |
| 2021-10-18 | 17.66 | $18.54 | 54500 |
| 2021-10-15 | 17.56 | $18.66 | 30200 |
| 2021-10-14 | 17.45 | $18.63 | 37532 |
| 2021-10-13 | 17.32 | $18.73 | 22700 |
| 2021-10-12 | 17.18 | $18.56 | 47000 |
| 2021-10-11 | 17.03 | $18.78 | 28224 |
| 2021-10-08 | 16.85 | $18.62 | 61600 |
| 2021-10-07 | 16.66 | $18.52 | 23824 |
| 2021-10-06 | 16.46 | $18.05 | 47310 |
| 2021-10-05 | 16.30 | $18.49 | 82100 |
| 2021-10-04 | 16.06 | $17.63 | 62600 |
| 2021-10-01 | 15.90 | $17.38 | 62128 |
| 2021-09-30 | 15.74 | $17.00 | 45639 |
| 2021-09-29 | 15.61 | $16.95 | 46000 |
| 2021-09-28 | 15.47 | $17.09 | 69900 |
| 2021-09-27 | 15.30 | $16.65 | 93609 |
| 2021-09-24 | 15.16 | $16.09 | 35141 |
| 2021-09-23 | 15.06 | $16.03 | 25828 |
| 2021-09-22 | 14.96 | $15.65 | 81147 |
| 2021-09-21 | 14.89 | $15.21 | 99000 |
| 2021-09-20 | 14.85 | $14.73 | 57700 |
| 2021-09-17 | 14.86 | $15.30 | 39945 |
| 2021-09-16 | 14.82 | $15.32 | 115016 |
| 2021-09-15 | 14.77 | $15.19 | 23926 |
| 2021-09-14 | 14.72 | $15.15 | 128029 |
| 2021-09-13 | 14.68 | $14.46 | 78300 |
| 2021-09-10 | 14.70 | $14.16 | 74000 |
| 2021-09-09 | 14.76 | $14.08 | 45724 |
| 2021-09-08 | 14.83 | $14.29 | 91400 |
| 2021-09-07 | 14.88 | $14.32 | 43900 |
| 2021-09-03 | 14.94 | $14.68 | 30918 |
| 2021-09-02 | 14.97 | $14.67 | 91305 |
| 2021-09-01 | 15.00 | $14.33 | 71008 |
| 2021-08-31 | 15.07 | $13.99 | 141702 |
| 2021-08-30 | 15.19 | $14.55 | 78328 |
| 2021-08-27 | 15.26 | $14.84 | 117100 |
| 2021-08-26 | 15.30 | $14.59 | 37221 |
| 2021-08-25 | 15.37 | $14.79 | 45300 |
| 2021-08-24 | 15.43 | $14.81 | 185300 |
| 2021-08-23 | 15.50 | $14.34 | 89331 |
| 2021-08-20 | 15.62 | $13.93 | 55942 |
| 2021-08-19 | 15.80 | $13.97 | 55300 |
| 2021-08-18 | 15.99 | $14.42 | 84821 |
| 2021-08-17 | 16.16 | $14.94 | 116900 |
| 2021-08-16 | 16.29 | $15.49 | 68100 |
| 2021-08-13 | 16.37 | $16.24 | 55900 |
| 2021-08-12 | 16.39 | $16.16 | 43800 |
| 2021-08-11 | 16.41 | $16.10 | 21642 |
| 2021-08-10 | 16.44 | $16.08 | 160037 |
| 2021-08-09 | 16.48 | $16.17 | 40400 |
| 2021-08-06 | 16.51 | $16.17 | 21500 |
| 2021-08-05 | 16.55 | $16.12 | 92600 |
| 2021-08-04 | 16.59 | $16.13 | 59204 |
| 2021-08-03 | 16.64 | $16.14 | 81200 |
| 2021-08-02 | 16.70 | $16.14 | 39129 |
| 2021-07-30 | 16.75 | $16.10 | 54800 |
| 2021-07-29 | 16.82 | $16.53 | 27846 |
| 2021-07-28 | 16.85 | $16.33 | 30338 |
| 2021-07-27 | 16.91 | $16.54 | 130400 |
| 2021-07-26 | 16.95 | $16.43 | 68000 |
| 2021-07-23 | 17.00 | $16.46 | 55530 |
| 2021-07-22 | 17.06 | $16.58 | 85700 |
| 2021-07-21 | 17.11 | $16.51 | 55000 |
| 2021-07-20 | 17.17 | $16.21 | 101600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.23
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.67
Average
19.50
Maximum
25.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.23 | $21.72 | 633237 |
| 2026-07-16 | 20.05 | $20.60 | 772801 |
| 2026-07-15 | 19.98 | $20.88 | 492400 |
| 2026-07-14 | 19.88 | $21.03 | 950839 |
| 2026-07-13 | 19.78 | $20.53 | 698541 |
| 2026-07-10 | 19.73 | $20.18 | 354900 |
| 2026-07-09 | 19.73 | $20.00 | 506738 |
| 2026-07-08 | 19.75 | $20.28 | 783802 |
| 2026-07-07 | 19.75 | $19.82 | 729470 |
| 2026-07-06 | 19.80 | $19.41 | 569506 |
| 2026-07-02 | 19.90 | $19.54 | 607431 |
| 2026-07-01 | 20.00 | $19.33 | 1.0M |
| 2026-06-30 | 20.14 | $19.32 | 868206 |
| 2026-06-29 | 20.30 | $19.09 | 716798 |
| 2026-06-26 | 20.48 | $18.94 | 571842 |
| 2026-06-25 | 20.70 | $19.06 | 637500 |
| 2026-06-24 | 20.92 | $19.06 | 1.3M |
| 2026-06-23 | 21.15 | $19.76 | 1.2M |
| 2026-06-22 | 21.33 | $20.26 | 898096 |
| 2026-06-18 | 21.47 | $20.05 | 1.1M |
| 2026-06-17 | 21.64 | $20.10 | 1.7M |
| 2026-06-16 | 21.82 | $20.78 | 879703 |
| 2026-06-15 | 21.95 | $20.66 | 2.1M |
| 2026-06-12 | 22.11 | $23.07 | 6.9M |
| 2026-06-11 | 22.02 | $21.73 | 599400 |
| 2026-06-10 | 22.07 | $22.03 | 1.0M |
| 2026-06-09 | 22.10 | $21.72 | 704214 |
| 2026-06-08 | 22.15 | $21.68 | 557357 |
| 2026-06-05 | 22.21 | $21.33 | 671431 |
| 2026-06-04 | 22.31 | $22.31 | 539454 |
| 2026-06-03 | 22.31 | $22.32 | 639600 |
| 2026-06-02 | 22.32 | $22.51 | 515600 |
| 2026-06-01 | 22.31 | $22.19 | 741000 |
| 2026-05-29 | 22.34 | $21.83 | 705813 |
| 2026-05-28 | 22.42 | $21.78 | 437605 |
| 2026-05-27 | 22.51 | $21.70 | 760628 |
| 2026-05-26 | 22.61 | $21.75 | 834500 |
| 2026-05-22 | 22.72 | $22.59 | 625486 |
| 2026-05-21 | 22.75 | $22.56 | 535562 |
| 2026-05-20 | 22.78 | $22.75 | 902500 |
| 2026-05-19 | 22.80 | $23.27 | 447759 |
| 2026-05-18 | 22.76 | $23.09 | 828619 |
| 2026-05-15 | 22.73 | $22.98 | 864773 |
| 2026-05-14 | 22.72 | $22.32 | 574600 |
| 2026-05-13 | 22.77 | $22.45 | 572700 |
| 2026-05-12 | 22.82 | $22.50 | 727200 |
| 2026-05-11 | 22.87 | $22.27 | 641700 |
| 2026-05-08 | 22.95 | $21.57 | 763640 |
| 2026-05-07 | 23.10 | $21.91 | 1.1M |
| 2026-05-06 | 23.23 | $22.42 | 959300 |
| 2026-05-05 | 23.32 | $23.47 | 581100 |
| 2026-05-04 | 23.31 | $23.46 | 726607 |
| 2026-05-01 | 23.31 | $23.53 | 643326 |
| 2026-04-30 | 23.31 | $23.85 | 1.1M |
| 2026-04-29 | 23.27 | $24.00 | 900226 |
| 2026-04-28 | 23.22 | $23.26 | 555100 |
| 2026-04-27 | 23.24 | $23.12 | 461634 |
| 2026-04-24 | 23.29 | $23.04 | 743400 |
| 2026-04-23 | 23.34 | $23.03 | 1.1M |
| 2026-04-22 | 23.40 | $22.45 | 1.2M |
| 2026-04-21 | 23.53 | $22.74 | 871400 |
| 2026-04-20 | 23.63 | $22.60 | 773400 |
| 2026-04-17 | 23.75 | $22.40 | 1.8M |
| 2026-04-16 | 23.90 | $23.85 | 640645 |
| 2026-04-15 | 23.91 | $23.58 | 650634 |
| 2026-04-14 | 23.94 | $23.63 | 1.0M |
| 2026-04-13 | 23.96 | $23.94 | 1.3M |
| 2026-04-10 | 23.94 | $23.68 | 633414 |
| 2026-04-09 | 23.94 | $23.37 | 1.7M |
| 2026-04-08 | 23.96 | $23.63 | 3.2M |
| 2026-04-07 | 23.95 | $24.68 | 759100 |
| 2026-04-06 | 23.82 | $24.41 | 626641 |
| 2026-04-02 | 23.71 | $24.23 | 1.1M |
| 2026-04-01 | 23.61 | $23.68 | 1.3M |
| 2026-03-31 | 23.55 | $23.88 | 2.7M |
| 2026-03-30 | 23.46 | $24.27 | 1.4M |
| 2026-03-27 | 23.32 | $24.78 | 2.9M |
| 2026-03-26 | 23.10 | $23.82 | 1.3M |
| 2026-03-25 | 22.97 | $23.66 | 1.1M |
| 2026-03-24 | 22.83 | $24.34 | 1.4M |
| 2026-03-23 | 22.60 | $23.74 | 1.6M |
| 2026-03-20 | 22.40 | $24.14 | 1.8M |
| 2026-03-19 | 22.15 | $24.47 | 4.6M |
| 2026-03-18 | 21.84 | $22.85 | 1.5M |
| 2026-03-17 | 21.67 | $22.63 | 1.2M |
| 2026-03-16 | 21.49 | $22.20 | 1.5M |
| 2026-03-13 | 21.34 | $22.19 | 1.4M |
| 2026-03-12 | 21.17 | $22.33 | 1.4M |
| 2026-03-11 | 20.97 | $22.22 | 1.1M |
| 2026-03-10 | 20.76 | $21.40 | 1.8M |
| 2026-03-09 | 20.62 | $21.86 | 2.5M |
| 2026-03-06 | 20.42 | $22.34 | 1.2M |
| 2026-03-05 | 20.15 | $21.87 | 2.2M |
| 2026-03-04 | 19.90 | $21.92 | 1.8M |
| 2026-03-03 | 19.64 | $21.52 | 1.5M |
| 2026-03-02 | 19.39 | $21.41 | 1.5M |
| 2026-02-27 | 19.13 | $20.48 | 939003 |
| 2026-02-26 | 18.95 | $19.79 | 923000 |
| 2026-02-25 | 18.82 | $19.97 | 992518 |
| 2026-02-24 | 18.66 | $19.57 | 717300 |
| 2026-02-23 | 18.53 | $19.18 | 783900 |
| 2026-02-20 | 18.42 | $19.45 | 807375 |
| 2026-02-19 | 18.27 | $19.06 | 1.4M |
| 2026-02-18 | 18.15 | $18.72 | 846628 |
| 2026-02-17 | 18.04 | $18.27 | 944250 |
| 2026-02-13 | 17.97 | $18.62 | 916500 |
| 2026-02-12 | 17.85 | $18.41 | 1.0M |
| 2026-02-11 | 17.74 | $18.75 | 928073 |
| 2026-02-10 | 17.58 | $18.44 | 428729 |
| 2026-02-09 | 17.44 | $18.52 | 578500 |
| 2026-02-06 | 17.28 | $18.15 | 653579 |
| 2026-02-05 | 17.15 | $17.84 | 1.0M |
| 2026-02-04 | 17.03 | $18.21 | 1.5M |
| 2026-02-03 | 16.86 | $17.80 | 958473 |
| 2026-02-02 | 16.72 | $17.23 | 945540 |
| 2026-01-30 | 16.63 | $17.62 | 778100 |
| 2026-01-29 | 16.50 | $17.67 | 1.5M |
| 2026-01-28 | 16.35 | $17.42 | 671014 |
| 2026-01-27 | 16.21 | $17.35 | 570818 |
| 2026-01-26 | 16.07 | $16.83 | 699429 |
| 2026-01-23 | 15.98 | $16.72 | 516947 |
| 2026-01-22 | 15.89 | $16.38 | 666530 |
| 2026-01-21 | 15.82 | $16.27 | 1.5M |
| 2026-01-20 | 15.76 | $15.82 | 565708 |
| 2026-01-16 | 15.74 | $15.92 | 678979 |
| 2026-01-15 | 15.71 | $15.76 | 970700 |
| 2026-01-14 | 15.68 | $16.14 | 1.8M |
| 2026-01-13 | 15.63 | $15.82 | 1.3M |
| 2026-01-12 | 15.60 | $16.00 | 610359 |
| 2026-01-09 | 15.56 | $15.86 | 580600 |
| 2026-01-08 | 15.54 | $15.70 | 1.2M |
| 2026-01-07 | 15.54 | $15.34 | 1.3M |
| 2026-01-06 | 15.57 | $15.61 | 1.2M |
| 2026-01-05 | 15.59 | $15.69 | 1.3M |
| 2026-01-02 | 15.60 | $15.99 | 777900 |
| 2025-12-31 | 15.59 | $15.59 | 630336 |
| 2025-12-30 | 15.62 | $15.62 | 544000 |
| 2025-12-29 | 15.65 | $15.52 | 694558 |
| 2025-12-26 | 15.70 | $15.36 | 776100 |
| 2025-12-24 | 15.76 | $15.42 | 424400 |
| 2025-12-23 | 15.83 | $15.48 | 1.4M |
| 2025-12-22 | 15.89 | $15.23 | 1.3M |
| 2025-12-19 | 15.98 | $14.90 | 2.4M |
| 2025-12-18 | 16.11 | $14.58 | 3.0M |
| 2025-12-17 | 16.29 | $15.45 | 1.9M |
| 2025-12-16 | 16.39 | $15.65 | 1.2M |
| 2025-12-15 | 16.47 | $16.09 | 1.0M |
| 2025-12-12 | 16.52 | $16.22 | 452000 |
| 2025-12-11 | 16.56 | $16.38 | 421500 |
| 2025-12-10 | 16.60 | $16.48 | 586111 |
| 2025-12-09 | 16.63 | $16.48 | 593900 |
| 2025-12-08 | 16.66 | $16.46 | 591800 |
| 2025-12-05 | 16.69 | $16.58 | 551616 |
| 2025-12-04 | 16.72 | $16.89 | 579776 |
| 2025-12-03 | 16.71 | $16.88 | 842300 |
| 2025-12-02 | 16.70 | $16.66 | 502202 |
| 2025-12-01 | 16.71 | $16.49 | 490100 |
| 2025-11-28 | 16.73 | $16.36 | 228907 |
| 2025-11-26 | 16.77 | $16.45 | 498714 |
| 2025-11-25 | 16.79 | $16.25 | 527713 |
| 2025-11-24 | 16.83 | $16.29 | 555770 |
| 2025-11-21 | 16.87 | $16.47 | 652427 |
| 2025-11-20 | 16.89 | $16.59 | 740044 |
| 2025-11-19 | 16.89 | $16.94 | 590079 |
| 2025-11-18 | 16.85 | $17.03 | 831638 |
| 2025-11-17 | 16.79 | $17.18 | 742800 |
| 2025-11-14 | 16.71 | $17.34 | 713900 |
| 2025-11-13 | 16.59 | $17.10 | 1.1M |
| 2025-11-12 | 16.49 | $17.48 | 544448 |
| 2025-11-11 | 16.33 | $17.60 | 783410 |
| 2025-11-10 | 16.15 | $17.21 | 658700 |
| 2025-11-07 | 15.99 | $16.89 | 668129 |
| 2025-11-06 | 15.85 | $16.54 | 647436 |
| 2025-11-05 | 15.74 | $16.38 | 701329 |
| 2025-11-04 | 15.63 | $16.26 | 603245 |
| 2025-11-03 | 15.54 | $16.40 | 1.1M |
| 2025-10-31 | 15.42 | $16.21 | 705418 |
| 2025-10-30 | 15.31 | $16.01 | 512600 |
| 2025-10-29 | 15.23 | $15.97 | 620500 |
| 2025-10-28 | 15.14 | $15.87 | 558200 |
| 2025-10-27 | 15.05 | $16.12 | 712826 |
| 2025-10-24 | 14.94 | $15.89 | 546100 |
| 2025-10-23 | 14.85 | $15.93 | 1.1M |
| 2025-10-22 | 14.75 | $15.27 | 1.4M |
| 2025-10-21 | 14.71 | $14.46 | 703300 |
| 2025-10-20 | 14.75 | $14.51 | 586618 |
| 2025-10-17 | 14.80 | $14.44 | 644051 |
| 2025-10-16 | 14.85 | $14.55 | 737746 |
| 2025-10-15 | 14.89 | $14.54 | 614811 |
| 2025-10-14 | 14.95 | $14.45 | 765648 |
| 2025-10-13 | 15.02 | $14.48 | 665052 |
| 2025-10-10 | 15.09 | $14.28 | 945821 |
| 2025-10-09 | 15.20 | $14.79 | 783483 |
| 2025-10-08 | 15.26 | $15.09 | 509700 |
| 2025-10-07 | 15.31 | $15.21 | 670300 |
| 2025-10-06 | 15.34 | $15.32 | 571900 |
| 2025-10-03 | 15.37 | $15.25 | 598200 |
| 2025-10-02 | 15.42 | $14.96 | 714044 |
| 2025-10-01 | 15.50 | $15.16 | 495342 |
| 2025-09-30 | 15.56 | $15.05 | 764757 |
| 2025-09-29 | 15.65 | $15.10 | 801600 |
| 2025-09-26 | 15.75 | $15.35 | 784262 |
| 2025-09-25 | 15.83 | $15.46 | 751600 |
| 2025-09-24 | 15.91 | $15.34 | 884271 |
| 2025-09-23 | 16.01 | $15.13 | 1.1M |
| 2025-09-22 | 16.14 | $15.08 | 768531 |
| 2025-09-19 | 16.29 | $15.14 | 898968 |
| 2025-09-18 | 16.45 | $15.28 | 1.4M |
| 2025-09-17 | 16.59 | $16.18 | 1.2M |
| 2025-09-16 | 16.66 | $16.37 | 837817 |
| 2025-09-15 | 16.71 | $16.13 | 389168 |
| 2025-09-12 | 16.79 | $16.06 | 833628 |
| 2025-09-11 | 16.88 | $16.64 | 705900 |
| 2025-09-10 | 16.92 | $16.53 | 786000 |
| 2025-09-09 | 16.98 | $16.23 | 905399 |
| 2025-09-08 | 17.07 | $16.35 | 697500 |
| 2025-09-05 | 17.16 | $16.65 | 678409 |
| 2025-09-04 | 17.22 | $16.73 | 724528 |
| 2025-09-03 | 17.28 | $16.80 | 492739 |
| 2025-09-02 | 17.33 | $17.13 | 851400 |
| 2025-08-29 | 17.35 | $17.18 | 439500 |
| 2025-08-28 | 17.36 | $17.66 | 539601 |
| 2025-08-27 | 17.33 | $17.59 | 521230 |
| 2025-08-26 | 17.30 | $17.37 | 394116 |
| 2025-08-25 | 17.29 | $17.46 | 508606 |
| 2025-08-22 | 17.27 | $17.47 | 849948 |
| 2025-08-21 | 17.24 | $17.09 | 629915 |
| 2025-08-20 | 17.26 | $16.84 | 603849 |
| 2025-08-19 | 17.29 | $16.60 | 1.6M |
| 2025-08-18 | 17.35 | $17.40 | 684000 |
| 2025-08-15 | 17.33 | $17.50 | 584961 |
| 2025-08-14 | 17.28 | $17.58 | 719800 |
| 2025-08-13 | 17.23 | $17.68 | 467000 |
| 2025-08-12 | 17.15 | $17.57 | 365813 |
| 2025-08-11 | 17.07 | $17.46 | 400115 |
| 2025-08-08 | 17.00 | $17.42 | 562400 |
| 2025-08-07 | 16.92 | $17.41 | 861079 |
| 2025-08-06 | 16.84 | $17.29 | 511844 |
| 2025-08-05 | 16.76 | $17.21 | 559101 |
| 2025-08-04 | 16.68 | $16.93 | 393008 |
| 2025-08-01 | 16.62 | $16.85 | 770200 |
| 2025-07-31 | 16.56 | $16.93 | 729400 |
| 2025-07-30 | 16.49 | $17.06 | 707265 |
| 2025-07-29 | 16.40 | $17.62 | 919726 |
| 2025-07-28 | 16.25 | $17.18 | 639446 |
| 2025-07-25 | 16.13 | $17.14 | 875500 |
| 2025-07-24 | 16.01 | $16.79 | 606027 |
| 2025-07-23 | 15.91 | $16.80 | 750253 |
| 2025-07-22 | 15.81 | $16.34 | 584049 |
| 2025-07-21 | 15.75 | $16.07 | 790106 |
| 2025-07-18 | 15.72 | $15.75 | 511136 |
| 2025-07-17 | 15.72 | $15.89 | 588024 |
| 2025-07-16 | 15.72 | $15.74 | 568168 |
| 2025-07-15 | 15.73 | $15.53 | 502833 |
| 2025-07-14 | 15.76 | $15.72 | 353379 |
| 2025-07-11 | 15.78 | $15.88 | 413200 |
| 2025-07-10 | 15.78 | $15.80 | 607500 |
| 2025-07-09 | 15.79 | $15.69 | 460917 |
| 2025-07-08 | 15.80 | $15.79 | 887901 |
| 2025-07-07 | 15.80 | $15.53 | 567900 |
| 2025-07-03 | 15.82 | $15.78 | 379900 |
| 2025-07-02 | 15.81 | $15.83 | 742900 |
| 2025-07-01 | 15.79 | $15.57 | 639689 |
| 2025-06-30 | 15.79 | $15.43 | 924353 |
| 2025-06-27 | 15.80 | $15.42 | 952500 |
| 2025-06-26 | 15.80 | $15.65 | 663045 |
| 2025-06-25 | 15.78 | $15.50 | 825900 |
| 2025-06-24 | 15.76 | $15.58 | 1.4M |
| 2025-06-23 | 15.73 | $16.18 | 1.5M |
| 2025-06-20 | 15.63 | $16.77 | 835168 |
| 2025-06-18 | 15.46 | $16.61 | 1.6M |
| 2025-06-17 | 15.29 | $16.50 | 4.9M |
| 2025-06-16 | 15.12 | $16.61 | 1.9M |
| 2025-06-13 | 14.93 | $16.30 | 1.4M |
| 2025-06-12 | 14.76 | $15.46 | 506712 |
| 2025-06-11 | 14.66 | $15.62 | 898600 |
| 2025-06-10 | 14.54 | $15.21 | 532106 |
| 2025-06-09 | 14.45 | $15.01 | 2.5M |
| 2025-06-06 | 14.37 | $15.05 | 424600 |
| 2025-06-05 | 14.28 | $14.86 | 742202 |
| 2025-06-04 | 14.20 | $14.62 | 607275 |
| 2025-06-03 | 14.13 | $14.52 | 567242 |
| 2025-06-02 | 14.06 | $14.51 | 1.1M |
| 2025-05-30 | 13.99 | $14.33 | 669300 |
| 2025-05-29 | 13.93 | $14.54 | 813362 |
| 2025-05-28 | 13.84 | $14.26 | 609700 |
| 2025-05-27 | 13.77 | $14.01 | 1.2M |
| 2025-05-23 | 13.72 | $13.94 | 532400 |
| 2025-05-22 | 13.68 | $13.77 | 572311 |
| 2025-05-21 | 13.64 | $13.80 | 470243 |
| 2025-05-20 | 13.60 | $13.93 | 681333 |
| 2025-05-19 | 13.54 | $14.03 | 580892 |
| 2025-05-16 | 13.46 | $14.08 | 476800 |
| 2025-05-15 | 13.38 | $14.18 | 578018 |
| 2025-05-14 | 13.27 | $14.29 | 974900 |
| 2025-05-13 | 13.15 | $14.20 | 1.5M |
| 2025-05-12 | 13.02 | $13.48 | 910962 |
| 2025-05-09 | 12.96 | $13.21 | 622748 |
| 2025-05-08 | 12.93 | $13.15 | 1.1M |
| 2025-05-07 | 12.89 | $12.94 | 778130 |
| 2025-05-06 | 12.87 | $12.91 | 1.1M |
| 2025-05-05 | 12.84 | $12.85 | 1.0M |
| 2025-05-02 | 12.81 | $13.29 | 988924 |
| 2025-05-01 | 12.75 | $12.88 | 1.4M |
| 2025-04-30 | 12.73 | $12.95 | 1.1M |
| 2025-04-29 | 12.71 | $13.07 | 708682 |
| 2025-04-28 | 12.68 | $13.04 | 729409 |
| 2025-04-25 | 12.67 | $12.90 | 561634 |
| 2025-04-24 | 12.68 | $12.89 | 755370 |
| 2025-04-23 | 12.71 | $12.82 | 645908 |
| 2025-04-22 | 12.74 | $12.80 | 960600 |
| 2025-04-21 | 12.79 | $12.71 | 1.1M |
| 2025-04-17 | 12.85 | $12.81 | 1.0M |
| 2025-04-16 | 12.91 | $12.44 | 842030 |
| 2025-04-15 | 13.02 | $12.45 | 997076 |
| 2025-04-14 | 13.13 | $12.58 | 1.4M |
| 2025-04-11 | 13.24 | $12.46 | 1.2M |
| 2025-04-10 | 13.38 | $12.10 | 2.0M |
| 2025-04-09 | 13.55 | $12.51 | 2.3M |
| 2025-04-08 | 13.70 | $11.50 | 1.8M |
| 2025-04-07 | 13.96 | $11.54 | 2.6M |
| 2025-04-04 | 14.22 | $11.63 | 2.3M |
| 2025-04-03 | 14.50 | $13.62 | 1.8M |
| 2025-04-02 | 14.58 | $14.54 | 824720 |
| 2025-04-01 | 14.59 | $14.75 | 1.0M |
| 2025-03-31 | 14.57 | $14.49 | 1.1M |
| 2025-03-28 | 14.59 | $14.91 | 647958 |
| 2025-03-27 | 14.57 | $14.89 | 818409 |
| 2025-03-26 | 14.55 | $14.71 | 578887 |
| 2025-03-25 | 14.55 | $14.57 | 857747 |
| 2025-03-24 | 14.57 | $14.53 | 988800 |
| 2025-03-21 | 14.59 | $14.20 | 1.0M |
| 2025-03-20 | 14.64 | $14.42 | 758200 |
| 2025-03-19 | 14.68 | $14.67 | 784125 |
| 2025-03-18 | 14.69 | $14.51 | 855553 |
| 2025-03-17 | 14.73 | $14.65 | 1.2M |
| 2025-03-14 | 14.75 | $14.37 | 1.1M |
| 2025-03-13 | 14.80 | $14.15 | 917100 |
| 2025-03-12 | 14.88 | $14.34 | 810354 |
| 2025-03-11 | 14.95 | $14.44 | 1.3M |
| 2025-03-10 | 15.01 | $14.37 | 1.3M |
| 2025-03-07 | 15.09 | $14.43 | 1.2M |
| 2025-03-06 | 15.16 | $15.09 | 1.2M |
| 2025-03-05 | 15.18 | $15.14 | 752200 |
| 2025-03-04 | 15.19 | $15.15 | 996800 |
| 2025-03-03 | 15.20 | $15.34 | 1.5M |
| 2025-02-28 | 15.19 | $15.35 | 655355 |
| 2025-02-27 | 15.18 | $15.51 | 1.0M |
| 2025-02-26 | 15.16 | $15.46 | 1.2M |
| 2025-02-25 | 15.14 | $14.99 | 1.2M |
| 2025-02-24 | 15.16 | $14.61 | 1.2M |
| 2025-02-21 | 15.23 | $14.60 | 988800 |
| 2025-02-20 | 15.30 | $15.06 | 618436 |
| 2025-02-19 | 15.34 | $14.70 | 1.0M |
| 2025-02-18 | 15.41 | $14.84 | 1.2M |
| 2025-02-14 | 15.48 | $15.53 | 462625 |
| 2025-02-13 | 15.48 | $15.64 | 746425 |
| 2025-02-12 | 15.48 | $15.39 | 482700 |
| 2025-02-11 | 15.50 | $15.53 | 371800 |
| 2025-02-10 | 15.51 | $15.56 | 575900 |
| 2025-02-07 | 15.52 | $15.36 | 541006 |
| 2025-02-06 | 15.55 | $15.38 | 425473 |
| 2025-02-05 | 15.58 | $15.60 | 983370 |
| 2025-02-04 | 15.60 | $15.49 | 582560 |
| 2025-02-03 | 15.62 | $15.08 | 725133 |
| 2025-01-31 | 15.69 | $15.25 | 728500 |
| 2025-01-30 | 15.74 | $15.56 | 547835 |
| 2025-01-29 | 15.77 | $15.45 | 586700 |
| 2025-01-28 | 15.80 | $15.26 | 834036 |
| 2025-01-27 | 15.85 | $15.46 | 817200 |
| 2025-01-24 | 15.88 | $15.51 | 748757 |
| 2025-01-23 | 15.90 | $15.81 | 527244 |
| 2025-01-22 | 15.89 | $15.65 | 893244 |
| 2025-01-21 | 15.88 | $16.32 | 1.1M |
| 2025-01-17 | 15.81 | $15.93 | 660514 |
| 2025-01-16 | 15.76 | $16.01 | 770715 |
| 2025-01-15 | 15.71 | $16.26 | 749600 |
| 2025-01-14 | 15.62 | $16.17 | 819100 |
| 2025-01-13 | 15.54 | $16.06 | 922000 |
| 2025-01-10 | 15.47 | $15.71 | 1.0M |
| 2025-01-08 | 15.43 | $15.81 | 818300 |
| 2025-01-07 | 15.38 | $16.11 | 931538 |
| 2025-01-06 | 15.29 | $15.98 | 695700 |
| 2025-01-03 | 15.22 | $15.80 | 1.1M |
| 2025-01-02 | 15.16 | $15.70 | 864413 |
| 2024-12-31 | 15.12 | $15.60 | 791570 |
| 2024-12-30 | 15.09 | $15.29 | 892303 |
| 2024-12-27 | 15.09 | $15.12 | 779011 |
| 2024-12-26 | 15.11 | $15.07 | 1.3M |
| 2024-12-24 | 15.15 | $15.21 | 437148 |
| 2024-12-23 | 15.17 | $15.15 | 1.3M |
| 2024-12-20 | 15.20 | $14.81 | 1.6M |
| 2024-12-19 | 15.27 | $14.37 | 1.3M |
| 2024-12-18 | 15.40 | $14.38 | 913024 |
| 2024-12-17 | 15.53 | $14.91 | 1.2M |
| 2024-12-16 | 15.61 | $14.96 | 1.3M |
| 2024-12-13 | 15.69 | $15.24 | 732342 |
| 2024-12-12 | 15.74 | $15.13 | 1.1M |
| 2024-12-11 | 15.81 | $15.40 | 1.3M |
| 2024-12-10 | 15.85 | $15.39 | 1.3M |
| 2024-12-09 | 15.89 | $15.68 | 1.6M |
| 2024-12-06 | 15.91 | $15.12 | 1.6M |
| 2024-12-05 | 15.98 | $15.98 | 1.2M |
| 2024-12-04 | 15.97 | $15.91 | 1.2M |
| 2024-12-03 | 15.97 | $16.37 | 899300 |
| 2024-12-02 | 15.92 | $16.11 | 937821 |
| 2024-11-29 | 15.89 | $16.04 | 308700 |
| 2024-11-27 | 15.87 | $15.95 | 559600 |
| 2024-11-26 | 15.85 | $15.75 | 824333 |
| 2024-11-25 | 15.86 | $16.29 | 1.1M |
| 2024-11-22 | 15.81 | $16.35 | 661323 |
| 2024-11-21 | 15.75 | $16.19 | 852700 |
| 2024-11-20 | 15.71 | $15.92 | 591856 |
| 2024-11-19 | 15.70 | $15.96 | 968900 |
| 2024-11-18 | 15.68 | $15.86 | 1.9M |
| 2024-11-15 | 15.68 | $15.37 | 935700 |
| 2024-11-14 | 15.73 | $15.42 | 1.6M |
| 2024-11-13 | 15.78 | $15.52 | 1.4M |
| 2024-11-12 | 15.83 | $15.39 | 1.6M |
| 2024-11-11 | 15.90 | $15.72 | 968700 |
| 2024-11-08 | 15.94 | $15.67 | 717000 |
| 2024-11-07 | 15.99 | $16.10 | 1.3M |
| 2024-11-06 | 16.01 | $15.58 | 845100 |
| 2024-11-05 | 16.09 | $15.85 | 926917 |
| 2024-11-04 | 16.15 | $15.77 | 1.2M |
| 2024-11-01 | 16.23 | $15.61 | 970870 |
| 2024-10-31 | 16.34 | $15.75 | 1.2M |
| 2024-10-30 | 16.44 | $15.79 | 609091 |
| 2024-10-29 | 16.55 | $15.76 | 783048 |
| 2024-10-28 | 16.68 | $16.02 | 1.1M |
| 2024-10-25 | 16.78 | $16.11 | 706800 |
| 2024-10-24 | 16.89 | $16.15 | 769500 |
| 2024-10-23 | 16.99 | $16.08 | 783725 |
| 2024-10-22 | 17.10 | $16.56 | 579830 |
| 2024-10-21 | 17.17 | $16.62 | 596975 |
| 2024-10-18 | 17.24 | $16.45 | 601720 |
| 2024-10-17 | 17.32 | $16.71 | 905911 |
| 2024-10-16 | 17.38 | $16.74 | 824825 |
| 2024-10-15 | 17.44 | $16.38 | 1.3M |
| 2024-10-14 | 17.53 | $17.15 | 1.1M |
| 2024-10-11 | 17.55 | $17.60 | 776473 |
| 2024-10-10 | 17.51 | $17.63 | 1.1M |
| 2024-10-09 | 17.47 | $17.21 | 703335 |
| 2024-10-08 | 17.46 | $17.58 | 672900 |
| 2024-10-07 | 17.40 | $18.32 | 1.0M |
| 2024-10-04 | 17.26 | $18.25 | 615753 |
| 2024-10-03 | 17.12 | $18.04 | 796200 |
| 2024-10-02 | 16.99 | $17.90 | 677500 |
| 2024-10-01 | 16.88 | $17.83 | 1.0M |
| 2024-09-30 | 16.78 | $17.24 | 1.0M |
| 2024-09-27 | 16.73 | $17.06 | 551213 |
| 2024-09-26 | 16.71 | $16.76 | 939403 |
| 2024-09-25 | 16.72 | $17.11 | 595366 |
| 2024-09-24 | 16.71 | $17.43 | 741902 |
| 2024-09-23 | 16.67 | $17.18 | 823521 |
| 2024-09-20 | 16.65 | $16.80 | 557500 |
| 2024-09-19 | 16.68 | $16.94 | 614483 |
| 2024-09-18 | 16.69 | $16.35 | 505752 |
| 2024-09-17 | 16.76 | $16.36 | 648800 |
| 2024-09-16 | 16.84 | $16.45 | 1.0M |
| 2024-09-13 | 16.92 | $16.28 | 630762 |
| 2024-09-12 | 17.02 | $16.24 | 1.5M |
| 2024-09-11 | 17.12 | $15.64 | 1.1M |
| 2024-09-10 | 17.28 | $15.77 | 1.9M |
| 2024-09-09 | 17.44 | $15.82 | 1.3M |
| 2024-09-06 | 17.60 | $15.89 | 1.3M |
| 2024-09-05 | 17.76 | $17.39 | 1.1M |
| 2024-09-04 | 17.76 | $17.63 | 1.3M |
| 2024-09-03 | 17.74 | $18.03 | 1.0M |
| 2024-08-30 | 17.68 | $18.33 | 691047 |
| 2024-08-29 | 17.58 | $18.31 | 622846 |
| 2024-08-28 | 17.48 | $18.24 | 699300 |
| 2024-08-27 | 17.39 | $18.32 | 1.1M |
| 2024-08-26 | 17.29 | $17.93 | 605528 |
| 2024-08-23 | 17.22 | $17.70 | 300200 |
| 2024-08-22 | 17.18 | $17.32 | 747019 |
| 2024-08-21 | 17.17 | $17.51 | 845053 |
| 2024-08-20 | 17.15 | $17.48 | 886220 |
| 2024-08-19 | 17.13 | $17.70 | 638400 |
| 2024-08-16 | 17.10 | $17.36 | 592923 |
| 2024-08-15 | 17.11 | $17.13 | 849100 |
| 2024-08-14 | 17.16 | $16.78 | 444538 |
| 2024-08-13 | 17.25 | $16.88 | 897792 |
| 2024-08-12 | 17.35 | $16.94 | 1.0M |
| 2024-08-09 | 17.46 | $16.76 | 815300 |
| 2024-08-08 | 17.59 | $16.52 | 1.3M |
| 2024-08-07 | 17.77 | $16.59 | 1.4M |
| 2024-08-06 | 17.96 | $16.41 | 1.3M |
| 2024-08-05 | 18.17 | $16.84 | 1.2M |
| 2024-08-02 | 18.36 | $17.42 | 1.3M |
| 2024-08-01 | 18.50 | $17.86 | 712048 |
| 2024-07-31 | 18.61 | $18.24 | 817600 |
| 2024-07-30 | 18.69 | $17.57 | 728567 |
| 2024-07-29 | 18.84 | $17.55 | 1.1M |
| 2024-07-26 | 18.99 | $17.73 | 1.1M |
| 2024-07-25 | 19.14 | $17.77 | 976601 |
| 2024-07-24 | 19.28 | $17.96 | 1.4M |
| 2024-07-23 | 19.42 | $18.14 | 1.1M |
| 2024-07-22 | 19.53 | $19.17 | 1.1M |
| 2024-07-19 | 19.54 | $19.27 | 503742 |
| 2024-07-18 | 19.54 | $19.71 | 451843 |
| 2024-07-17 | 19.49 | $19.87 | 560816 |
| 2024-07-16 | 19.41 | $19.77 | 923700 |
| 2024-07-15 | 19.34 | $20.01 | 946300 |
| 2024-07-12 | 19.23 | $20.00 | 849339 |
| 2024-07-11 | 19.11 | $19.79 | 845556 |
| 2024-07-10 | 19.01 | $19.38 | 438300 |
| 2024-07-09 | 18.94 | $19.17 | 498700 |
| 2024-07-08 | 18.88 | $19.53 | 927936 |
| 2024-07-05 | 18.79 | $19.78 | 556600 |
| 2024-07-03 | 18.66 | $19.59 | 387047 |
| 2024-07-02 | 18.55 | $19.57 | 993904 |
| 2024-07-01 | 18.43 | $18.95 | 973334 |
| 2024-06-28 | 18.36 | $18.81 | 652600 |
| 2024-06-27 | 18.31 | $18.91 | 471100 |
| 2024-06-26 | 18.24 | $18.73 | 728500 |
| 2024-06-25 | 18.19 | $18.63 | 1.2M |
| 2024-06-24 | 18.15 | $18.40 | 1.4M |
| 2024-06-21 | 18.13 | $17.98 | 6.6M |
| 2024-06-20 | 18.15 | $18.30 | 514800 |
| 2024-06-18 | 18.14 | $18.00 | 842623 |
| 2024-06-17 | 18.16 | $17.96 | 780800 |
| 2024-06-14 | 18.19 | $18.01 | 770644 |
| 2024-06-13 | 18.22 | $18.08 | 1.1M |
| 2024-06-12 | 18.24 | $18.41 | 1.2M |
| 2024-06-11 | 18.23 | $17.91 | 1.7M |
| 2024-06-10 | 18.28 | $18.25 | 698333 |
| 2024-06-07 | 18.29 | $17.91 | 663300 |
| 2024-06-06 | 18.34 | $18.32 | 914600 |
| 2024-06-05 | 18.35 | $18.09 | 612104 |
| 2024-06-04 | 18.38 | $18.19 | 637033 |
| 2024-06-03 | 18.40 | $18.39 | 763002 |
| 2024-05-31 | 18.40 | $18.50 | 865429 |
| 2024-05-30 | 18.39 | $18.05 | 822700 |
| 2024-05-29 | 18.42 | $18.05 | 590302 |
| 2024-05-28 | 18.44 | $18.44 | 914333 |
| 2024-05-24 | 18.43 | $18.61 | 958019 |
| 2024-05-23 | 18.41 | $18.16 | 807126 |
| 2024-05-22 | 18.42 | $18.09 | 744330 |
| 2024-05-21 | 18.44 | $18.65 | 613741 |
| 2024-05-20 | 18.41 | $18.75 | 759222 |
| 2024-05-17 | 18.37 | $18.48 | 681700 |
| 2024-05-16 | 18.36 | $18.53 | 440633 |
| 2024-05-15 | 18.34 | $18.64 | 594535 |
| 2024-05-14 | 18.31 | $18.57 | 601300 |
| 2024-05-13 | 18.29 | $18.59 | 1.3M |
| 2024-05-10 | 18.27 | $18.71 | 1.3M |
| 2024-05-09 | 18.25 | $18.58 | 1.0M |
| 2024-05-08 | 18.24 | $18.35 | 780843 |
| 2024-05-07 | 18.26 | $18.24 | 784810 |
| 2024-05-06 | 18.29 | $18.15 | 1.1M |
| 2024-05-03 | 18.35 | $17.98 | 710800 |
| 2024-05-02 | 18.43 | $17.71 | 992733 |
| 2024-05-01 | 18.55 | $17.47 | 873126 |
| 2024-04-30 | 18.71 | $17.81 | 1.1M |
| 2024-04-29 | 18.84 | $18.47 | 908900 |
| 2024-04-26 | 18.91 | $18.35 | 773937 |
| 2024-04-25 | 19.01 | $18.42 | 1.2M |
| 2024-04-24 | 19.10 | $18.24 | 1.1M |
| 2024-04-23 | 19.22 | $18.46 | 957829 |
| 2024-04-22 | 19.33 | $18.42 | 1.9M |
| 2024-04-19 | 19.44 | $18.76 | 1.0M |
| 2024-04-18 | 19.53 | $18.76 | 804700 |
| 2024-04-17 | 19.62 | $18.86 | 789900 |
| 2024-04-16 | 19.70 | $19.00 | 1.3M |
| 2024-04-15 | 19.78 | $19.25 | 760632 |
| 2024-04-12 | 19.83 | $19.35 | 556000 |
| 2024-04-11 | 19.87 | $19.84 | 1.3M |
| 2024-04-10 | 19.86 | $19.48 | 809856 |
| 2024-04-09 | 19.89 | $19.88 | 712056 |
| 2024-04-08 | 19.87 | $20.14 | 1.3M |
| 2024-04-05 | 19.83 | $20.24 | 446458 |
| 2024-04-04 | 19.77 | $20.07 | 937402 |
| 2024-04-03 | 19.73 | $19.92 | 1.1M |
| 2024-04-02 | 19.71 | $19.89 | 839500 |
| 2024-04-01 | 19.68 | $19.99 | 1.2M |
| 2024-03-28 | 19.65 | $19.97 | 998700 |
| 2024-03-27 | 19.62 | $19.99 | 627525 |
| 2024-03-26 | 19.58 | $19.69 | 676140 |
| 2024-03-25 | 19.58 | $19.70 | 728800 |
| 2024-03-22 | 19.57 | $19.35 | 464022 |
| 2024-03-21 | 19.59 | $19.78 | 667755 |
| 2024-03-20 | 19.58 | $19.91 | 771800 |
| 2024-03-19 | 19.56 | $19.79 | 818000 |
| 2024-03-18 | 19.54 | $19.37 | 834200 |
| 2024-03-15 | 19.57 | $19.48 | 873200 |
| 2024-03-14 | 19.60 | $19.19 | 577800 |
| 2024-03-13 | 19.65 | $19.28 | 709952 |
| 2024-03-12 | 19.70 | $19.15 | 834200 |
| 2024-03-11 | 19.77 | $19.45 | 1.2M |
| 2024-03-08 | 19.81 | $19.72 | 1.5M |
| 2024-03-07 | 19.83 | $19.46 | 1.5M |
| 2024-03-06 | 19.89 | $20.06 | 816048 |
| 2024-03-05 | 19.90 | $19.65 | 1.1M |
| 2024-03-04 | 19.95 | $19.75 | 1.2M |
| 2024-03-01 | 20.00 | $20.17 | 1.1M |
| 2024-02-29 | 20.01 | $19.72 | 1.3M |
| 2024-02-28 | 20.06 | $19.35 | 935192 |
| 2024-02-27 | 20.17 | $19.99 | 853500 |
| 2024-02-26 | 20.21 | $19.73 | 1.0M |
| 2024-02-23 | 20.29 | $19.76 | 757900 |
| 2024-02-22 | 20.36 | $20.04 | 1.1M |
| 2024-02-21 | 20.42 | $19.98 | 984903 |
| 2024-02-20 | 20.48 | $19.60 | 1.0M |
| 2024-02-16 | 20.58 | $20.02 | 1.4M |
| 2024-02-15 | 20.64 | $20.21 | 1.4M |
| 2024-02-14 | 20.68 | $20.07 | 1.4M |
| 2024-02-13 | 20.74 | $19.85 | 910500 |
| 2024-02-12 | 20.82 | $20.53 | 776642 |
| 2024-02-09 | 20.84 | $20.56 | 707809 |
| 2024-02-08 | 20.85 | $21.18 | 659924 |
| 2024-02-07 | 20.81 | $21.19 | 732700 |
| 2024-02-06 | 20.76 | $21.23 | 959138 |
| 2024-02-05 | 20.71 | $20.72 | 1.2M |
| 2024-02-02 | 20.70 | $20.79 | 1.2M |
| 2024-02-01 | 20.70 | $20.92 | 1.2M |
| 2024-01-31 | 20.68 | $20.88 | 978724 |
| 2024-01-30 | 20.67 | $21.28 | 1.7M |
| 2024-01-29 | 20.61 | $20.92 | 1.1M |
| 2024-01-26 | 20.60 | $20.67 | 659800 |
| 2024-01-25 | 20.61 | $20.66 | 583606 |
| 2024-01-24 | 20.63 | $20.38 | 962000 |
| 2024-01-23 | 20.67 | $20.51 | 648934 |
| 2024-01-22 | 20.71 | $20.43 | 995001 |
| 2024-01-19 | 20.75 | $20.31 | 905600 |
| 2024-01-18 | 20.81 | $20.22 | 821737 |
| 2024-01-17 | 20.88 | $20.19 | 721700 |
| 2024-01-16 | 20.95 | $20.36 | 864700 |
| 2024-01-12 | 21.01 | $20.94 | 578800 |
| 2024-01-11 | 21.01 | $20.79 | 1.0M |
| 2024-01-10 | 21.01 | $20.64 | 591548 |
| 2024-01-09 | 21.03 | $20.79 | 647439 |
| 2024-01-08 | 21.03 | $21.05 | 1.2M |
| 2024-01-05 | 20.99 | $21.16 | 623800 |
| 2024-01-04 | 20.94 | $21.09 | 848220 |
| 2024-01-03 | 20.88 | $21.47 | 740971 |
| 2024-01-02 | 20.78 | $21.21 | 1.4M |
| 2023-12-29 | 20.69 | $21.09 | 349915 |
| 2023-12-28 | 20.62 | $21.12 | 893400 |
| 2023-12-27 | 20.54 | $21.29 | 442316 |
| 2023-12-26 | 20.45 | $21.48 | 662034 |
| 2023-12-22 | 20.33 | $21.10 | 445510 |
| 2023-12-21 | 20.24 | $21.07 | 957700 |
| 2023-12-20 | 20.16 | $20.72 | 867100 |
| 2023-12-19 | 20.11 | $20.95 | 998000 |
| 2023-12-18 | 20.04 | $20.48 | 1.1M |
| 2023-12-15 | 20.02 | $20.26 | 1.3M |
| 2023-12-14 | 20.01 | $20.37 | 1.5M |
| 2023-12-13 | 20.00 | $20.08 | 1.6M |
| 2023-12-12 | 20.03 | $19.76 | 1.8M |
| 2023-12-11 | 20.08 | $19.73 | 1.3M |
| 2023-12-08 | 20.14 | $19.63 | 975400 |
| 2023-12-07 | 20.22 | $19.24 | 1.3M |
| 2023-12-06 | 20.34 | $19.22 | 866112 |
| 2023-12-05 | 20.47 | $19.37 | 798760 |
| 2023-12-04 | 20.61 | $19.84 | 988130 |
| 2023-12-01 | 20.70 | $20.46 | 625400 |
| 2023-11-30 | 20.75 | $20.33 | 837648 |
| 2023-11-29 | 20.81 | $20.45 | 534109 |
| 2023-11-28 | 20.87 | $20.82 | 874100 |
| 2023-11-27 | 20.90 | $20.85 | 572421 |
| 2023-11-24 | 20.94 | $20.91 | 444023 |
| 2023-11-22 | 20.97 | $20.68 | 808200 |
| 2023-11-21 | 21.03 | $20.77 | 524640 |
| 2023-11-20 | 21.09 | $20.91 | 678900 |
| 2023-11-17 | 21.14 | $20.76 | 491828 |
| 2023-11-16 | 21.22 | $20.29 | 726491 |
| 2023-11-15 | 21.35 | $20.90 | 636468 |
| 2023-11-14 | 21.44 | $21.28 | 1.1M |
| 2023-11-13 | 21.50 | $20.37 | 930131 |
| 2023-11-10 | 21.65 | $20.48 | 666900 |
| 2023-11-09 | 21.81 | $20.75 | 758183 |
| 2023-11-08 | 21.96 | $21.05 | 798200 |
| 2023-11-07 | 22.08 | $21.18 | 696220 |
| 2023-11-06 | 22.20 | $21.72 | 843919 |
| 2023-11-03 | 22.27 | $22.00 | 492216 |
| 2023-11-02 | 22.32 | $22.20 | 617243 |
| 2023-11-01 | 22.34 | $22.07 | 326600 |
| 2023-10-31 | 22.38 | $21.76 | 338300 |
| 2023-10-30 | 22.44 | $21.79 | 343100 |
| 2023-10-27 | 22.51 | $22.14 | 552500 |
| 2023-10-26 | 22.55 | $21.91 | 602962 |
| 2023-10-25 | 22.62 | $22.08 | 452300 |
| 2023-10-24 | 22.67 | $22.15 | 681973 |
| 2023-10-23 | 22.73 | $22.19 | 570198 |
| 2023-10-20 | 22.78 | $22.73 | 404600 |
| 2023-10-19 | 22.79 | $23.13 | 371600 |
| 2023-10-18 | 22.76 | $23.25 | 889117 |
| 2023-10-17 | 22.71 | $23.09 | 450206 |
| 2023-10-16 | 22.69 | $22.98 | 521609 |
| 2023-10-13 | 22.69 | $22.91 | 458400 |
| 2023-10-12 | 22.70 | $22.80 | 547144 |
| 2023-10-11 | 22.73 | $22.82 | 679544 |
| 2023-10-10 | 22.76 | $22.83 | 1.5M |
| 2023-10-09 | 22.80 | $22.78 | 547308 |
| 2023-10-06 | 22.86 | $21.94 | 455344 |
| 2023-10-05 | 23.00 | $21.78 | 439100 |
| 2023-10-04 | 23.17 | $21.62 | 744034 |
| 2023-10-03 | 23.37 | $22.09 | 485150 |
| 2023-10-02 | 23.54 | $22.65 | 598307 |
| 2023-09-29 | 23.66 | $23.29 | 303816 |
| 2023-09-28 | 23.72 | $23.44 | 588500 |
| 2023-09-27 | 23.77 | $23.00 | 540200 |
| 2023-09-26 | 23.88 | $23.01 | 299217 |
| 2023-09-25 | 23.99 | $23.40 | 355413 |
| 2023-09-22 | 24.07 | $23.12 | 341414 |
| 2023-09-21 | 24.18 | $22.92 | 491674 |
| 2023-09-20 | 24.32 | $23.77 | 395245 |
| 2023-09-19 | 24.37 | $24.19 | 224700 |
| 2023-09-18 | 24.39 | $24.30 | 251400 |
| 2023-09-15 | 24.41 | $24.46 | 354300 |
| 2023-09-14 | 24.40 | $24.74 | 213800 |
| 2023-09-13 | 24.37 | $24.25 | 248700 |
| 2023-09-12 | 24.39 | $24.37 | 299900 |
| 2023-09-11 | 24.40 | $24.44 | 353107 |
| 2023-09-08 | 24.40 | $24.26 | 231400 |
| 2023-09-07 | 24.43 | $24.18 | 227200 |
| 2023-09-06 | 24.47 | $24.54 | 426904 |
| 2023-09-05 | 24.48 | $24.24 | 277862 |
| 2023-09-01 | 24.52 | $24.41 | 400604 |
| 2023-08-31 | 24.55 | $23.88 | 369100 |
| 2023-08-30 | 24.63 | $24.90 | 344119 |
| 2023-08-29 | 24.61 | $24.83 | 332023 |
| 2023-08-28 | 24.61 | $24.50 | 227726 |
| 2023-08-25 | 24.64 | $24.26 | 451600 |
| 2023-08-24 | 24.70 | $24.16 | 355038 |
| 2023-08-23 | 24.77 | $24.23 | 263621 |
| 2023-08-22 | 24.84 | $24.21 | 412100 |
| 2023-08-21 | 24.93 | $24.84 | 291941 |
| 2023-08-18 | 24.95 | $24.65 | 307418 |
| 2023-08-17 | 24.99 | $24.70 | 319993 |
| 2023-08-16 | 25.03 | $24.48 | 294928 |
| 2023-08-15 | 25.09 | $24.64 | 515043 |
| 2023-08-14 | 25.13 | $25.09 | 385798 |
| 2023-08-11 | 25.13 | $24.94 | 403700 |
| 2023-08-10 | 25.14 | $25.19 | 386023 |
| 2023-08-09 | 25.12 | $25.12 | 639900 |
| 2023-08-08 | 25.10 | $25.29 | 386820 |
| 2023-08-07 | 25.06 | $25.11 | 238503 |
| 2023-08-04 | 25.03 | $25.03 | 327400 |
| 2023-08-03 | 24.99 | $24.83 | 305300 |
| 2023-08-02 | 24.97 | $24.41 | 421516 |
| 2023-08-01 | 24.97 | $25.32 | 320513 |
| 2023-07-31 | 24.89 | $25.80 | 315546 |
| 2023-07-28 | 24.74 | $25.50 | 190900 |
| 2023-07-27 | 24.61 | $25.42 | 229200 |
| 2023-07-26 | 24.47 | $25.54 | 524019 |
| 2023-07-25 | 24.31 | $25.54 | 284700 |
| 2023-07-24 | 24.14 | $25.47 | 314948 |
| 2023-07-21 | 23.96 | $24.73 | 238300 |
| 2023-07-20 | 23.84 | $24.48 | 283934 |
| 2023-07-19 | 23.75 | $24.43 | 248600 |
| 2023-07-18 | 23.66 | $24.42 | 292839 |
| 2023-07-17 | 23.57 | $24.46 | 353051 |
| 2023-07-14 | 23.48 | $24.34 | 599936 |
| 2023-07-13 | 23.40 | $24.78 | 471400 |
| 2023-07-12 | 23.26 | $24.20 | 248700 |
| 2023-07-11 | 23.18 | $23.42 | 435300 |
| 2023-07-10 | 23.17 | $22.96 | 259231 |
| 2023-07-07 | 23.21 | $23.15 | 337700 |
| 2023-07-06 | 23.23 | $22.61 | 392011 |
| 2023-07-05 | 23.30 | $23.24 | 382400 |
| 2023-07-03 | 23.31 | $23.19 | 192909 |
| 2023-06-30 | 23.33 | $23.19 | 225449 |
| 2023-06-29 | 23.34 | $22.90 | 234523 |
| 2023-06-28 | 23.38 | $22.92 | 201404 |
| 2023-06-27 | 23.42 | $22.63 | 228856 |
| 2023-06-26 | 23.48 | $22.75 | 283180 |
| 2023-06-23 | 23.53 | $22.63 | 382816 |
| 2023-06-22 | 23.59 | $23.66 | 346200 |
| 2023-06-21 | 23.56 | $24.25 | 300949 |
| 2023-06-20 | 23.46 | $24.26 | 392823 |
| 2023-06-16 | 23.36 | $24.73 | 1.1M |
| 2023-06-15 | 23.20 | $24.03 | 288403 |
| 2023-06-14 | 23.10 | $23.45 | 261626 |
| 2023-06-13 | 23.05 | $23.48 | 409400 |
| 2023-06-12 | 23.00 | $23.08 | 383248 |
| 2023-06-09 | 22.98 | $23.35 | 224800 |
| 2023-06-08 | 22.93 | $23.46 | 330500 |
| 2023-06-07 | 22.87 | $23.24 | 303930 |
| 2023-06-06 | 22.82 | $23.12 | 462533 |
| 2023-06-05 | 22.79 | $22.94 | 411221 |
| 2023-06-02 | 22.78 | $23.28 | 369200 |
| 2023-06-01 | 22.72 | $22.69 | 513700 |
| 2023-05-31 | 22.72 | $22.08 | 429106 |
| 2023-05-30 | 22.77 | $22.49 | 430600 |
| 2023-05-26 | 22.78 | $23.02 | 393417 |
| 2023-05-25 | 22.74 | $22.55 | 604308 |
| 2023-05-24 | 22.74 | $23.02 | 384720 |
| 2023-05-23 | 22.70 | $23.19 | 412142 |
| 2023-05-22 | 22.63 | $23.21 | 323500 |
| 2023-05-19 | 22.56 | $22.80 | 345115 |
| 2023-05-18 | 22.53 | $22.61 | 425739 |
| 2023-05-17 | 22.52 | $22.88 | 287116 |
| 2023-05-16 | 22.48 | $22.38 | 286618 |
| 2023-05-15 | 22.49 | $22.95 | 546600 |
| 2023-05-12 | 22.44 | $22.44 | 421400 |
| 2023-05-11 | 22.45 | $22.46 | 304700 |
| 2023-05-10 | 22.46 | $22.59 | 389539 |
| 2023-05-09 | 22.46 | $22.93 | 292700 |
| 2023-05-08 | 22.43 | $23.12 | 410600 |
| 2023-05-05 | 22.37 | $22.79 | 371300 |
| 2023-05-04 | 22.35 | $21.97 | 697800 |
| 2023-05-03 | 22.41 | $21.34 | 697700 |
| 2023-05-02 | 22.54 | $21.52 | 941605 |
| 2023-05-01 | 22.66 | $22.46 | 426300 |
| 2023-04-28 | 22.69 | $22.76 | 385517 |
| 2023-04-27 | 22.70 | $22.42 | 411000 |
| 2023-04-26 | 22.73 | $22.14 | 517907 |
| 2023-04-25 | 22.79 | $22.17 | 496400 |
| 2023-04-24 | 22.85 | $22.94 | 388700 |
| 2023-04-21 | 22.82 | $22.68 | 556728 |
| 2023-04-20 | 22.82 | $22.43 | 510210 |
| 2023-04-19 | 22.83 | $22.53 | 390400 |
| 2023-04-18 | 22.83 | $22.68 | 600500 |
| 2023-04-17 | 22.81 | $23.23 | 563616 |
| 2023-04-14 | 22.73 | $23.27 | 300314 |
| 2023-04-13 | 22.62 | $23.40 | 485144 |
| 2023-04-12 | 22.50 | $22.90 | 921946 |
| 2023-04-11 | 22.41 | $22.98 | 512400 |
| 2023-04-10 | 22.32 | $22.75 | 551200 |
| 2023-04-06 | 22.24 | $22.52 | 418796 |
| 2023-04-05 | 22.19 | $22.97 | 540600 |
| 2023-04-04 | 22.09 | $23.06 | 522500 |
| 2023-04-03 | 21.99 | $23.53 | 606013 |
| 2023-03-31 | 21.86 | $22.43 | 295289 |
| 2023-03-30 | 21.85 | $22.73 | 454111 |
| 2023-03-29 | 21.82 | $22.63 | 539000 |
| 2023-03-28 | 21.81 | $22.11 | 634300 |
| 2023-03-27 | 21.87 | $21.29 | 718600 |
| 2023-03-24 | 22.01 | $21.45 | 412323 |
| 2023-03-23 | 22.15 | $21.55 | 509149 |
| 2023-03-22 | 22.28 | $21.74 | 830000 |
| 2023-03-21 | 22.41 | $21.37 | 669542 |
| 2023-03-20 | 22.58 | $21.08 | 896473 |
| 2023-03-17 | 22.79 | $20.76 | 890014 |
| 2023-03-16 | 23.04 | $20.68 | 946570 |
| 2023-03-15 | 23.32 | $20.81 | 1.3M |
| 2023-03-14 | 23.61 | $21.82 | 1.1M |
| 2023-03-13 | 23.82 | $22.01 | 896400 |
| 2023-03-10 | 24.03 | $22.40 | 1.1M |
| 2023-03-09 | 24.21 | $22.80 | 580900 |
| 2023-03-08 | 24.37 | $22.97 | 871902 |
| 2023-03-07 | 24.53 | $24.70 | 783600 |
| 2023-03-06 | 24.52 | $25.37 | 1.1M |
| 2023-03-03 | 24.44 | $25.89 | 803242 |
| 2023-03-02 | 24.31 | $25.34 | 398851 |
| 2023-03-01 | 24.23 | $24.88 | 347000 |
| 2023-02-28 | 24.20 | $24.33 | 638115 |
| 2023-02-27 | 24.23 | $23.92 | 1.0M |
| 2023-02-24 | 24.31 | $23.39 | 679700 |
| 2023-02-23 | 24.46 | $23.53 | 932031 |
| 2023-02-22 | 24.60 | $23.16 | 882733 |
| 2023-02-21 | 24.80 | $23.25 | 1.0M |
| 2023-02-17 | 25.00 | $23.36 | 749000 |
| 2023-02-16 | 25.21 | $24.07 | 819609 |
| 2023-02-15 | 25.36 | $24.47 | 272330 |
| 2023-02-14 | 25.47 | $25.14 | 516000 |
| 2023-02-13 | 25.52 | $25.58 | 436400 |
| 2023-02-10 | 25.53 | $25.28 | 476076 |
| 2023-02-09 | 25.58 | $25.23 | 306400 |
| 2023-02-08 | 25.62 | $25.39 | 523228 |
| 2023-02-07 | 25.65 | $25.55 | 517911 |
| 2023-02-06 | 25.65 | $25.06 | 923246 |
| 2023-02-03 | 25.70 | $24.73 | 607515 |
| 2023-02-02 | 25.77 | $24.80 | 740710 |
| 2023-02-01 | 25.82 | $25.31 | 1.3M |
| 2023-01-31 | 25.82 | $25.98 | 991900 |
| 2023-01-30 | 25.74 | $25.55 | 690600 |
| 2023-01-27 | 25.70 | $26.06 | 1.7M |
| 2023-01-26 | 25.60 | $26.88 | 352400 |
| 2023-01-25 | 25.41 | $26.57 | 738610 |
| 2023-01-24 | 25.24 | $26.27 | 475500 |
| 2023-01-23 | 25.08 | $26.39 | 571835 |
| 2023-01-20 | 24.91 | $25.98 | 498900 |
| 2023-01-19 | 24.77 | $25.76 | 784475 |
| 2023-01-18 | 24.64 | $25.46 | 768907 |
| 2023-01-17 | 24.53 | $26.25 | 429400 |
| 2023-01-13 | 24.34 | $25.82 | 290000 |
| 2023-01-12 | 24.17 | $25.62 | 356900 |
| 2023-01-11 | 24.02 | $24.90 | 349064 |
| 2023-01-10 | 23.94 | $24.36 | 428314 |
| 2023-01-09 | 23.90 | $24.25 | 516641 |
| 2023-01-06 | 23.86 | $23.78 | 764846 |
| 2023-01-05 | 23.87 | $22.93 | 1.1M |
| 2023-01-04 | 23.97 | $23.13 | 1.2M |
| 2023-01-03 | 24.05 | $23.24 | 506700 |
| 2022-12-30 | 24.12 | $24.21 | 293200 |
| 2022-12-29 | 24.10 | $23.93 | 423439 |
| 2022-12-28 | 24.12 | $24.34 | 322400 |
| 2022-12-27 | 24.10 | $24.60 | 342601 |
| 2022-12-23 | 24.05 | $24.55 | 255900 |
| 2022-12-22 | 24.01 | $23.97 | 346749 |
| 2022-12-21 | 24.04 | $24.79 | 404717 |
| 2022-12-20 | 24.00 | $23.93 | 437424 |
| 2022-12-19 | 24.04 | $23.81 | 513039 |
| 2022-12-16 | 24.10 | $24.00 | 1.4M |
| 2022-12-15 | 24.14 | $23.72 | 559938 |
| 2022-12-14 | 24.23 | $24.21 | 362900 |
| 2022-12-13 | 24.28 | $24.25 | 641520 |
| 2022-12-12 | 24.33 | $23.96 | 664300 |
| 2022-12-09 | 24.43 | $23.09 | 469900 |
| 2022-12-08 | 24.61 | $23.15 | 552947 |
| 2022-12-07 | 24.80 | $23.81 | 842037 |
| 2022-12-06 | 24.93 | $23.93 | 699929 |
| 2022-12-05 | 25.06 | $23.88 | 561800 |
| 2022-12-02 | 25.20 | $23.96 | 590041 |
| 2022-12-01 | 25.32 | $24.62 | 605507 |
| 2022-11-30 | 25.38 | $25.22 | 554600 |
| 2022-11-29 | 25.38 | $24.55 | 500218 |
| 2022-11-28 | 25.43 | $24.87 | 398002 |
| 2022-11-25 | 25.45 | $25.67 | 117848 |
| 2022-11-23 | 25.37 | $25.85 | 315124 |
| 2022-11-22 | 25.27 | $25.88 | 283100 |
| 2022-11-21 | 25.15 | $24.95 | 918225 |
| 2022-11-18 | 25.11 | $25.07 | 273874 |
| 2022-11-17 | 25.04 | $25.39 | 491307 |
| 2022-11-16 | 24.93 | $26.09 | 332700 |
| 2022-11-15 | 24.72 | $26.45 | 571041 |
| 2022-11-14 | 24.46 | $26.00 | 576600 |
| 2022-11-11 | 24.21 | $26.21 | 745700 |
| 2022-11-10 | 23.91 | $25.42 | 407957 |
| 2022-11-09 | 23.66 | $24.44 | 261800 |
| 2022-11-08 | 23.50 | $25.14 | 470400 |
| 2022-11-07 | 23.24 | $25.57 | 374100 |
| 2022-11-04 | 22.93 | $25.35 | 605107 |
| 2022-11-03 | 22.62 | $23.34 | 409154 |
| 2022-11-02 | 22.50 | $23.44 | 412492 |
| 2022-11-01 | 22.37 | $23.78 | 407200 |
| 2022-10-31 | 22.20 | $23.17 | 664045 |
| 2022-10-28 | 22.07 | $23.37 | 486700 |
| 2022-10-27 | 21.92 | $23.36 | 591525 |
| 2022-10-26 | 21.75 | $23.03 | 558452 |
| 2022-10-25 | 21.60 | $22.73 | 379500 |
| 2022-10-24 | 21.47 | $22.65 | 508630 |
| 2022-10-21 | 21.33 | $22.84 | 744500 |
| 2022-10-20 | 21.15 | $21.56 | 614739 |
| 2022-10-19 | 21.10 | $20.71 | 371800 |
| 2022-10-18 | 21.13 | $20.44 | 540415 |
| 2022-10-17 | 21.20 | $20.87 | 596006 |
| 2022-10-14 | 21.23 | $20.46 | 494543 |
| 2022-10-13 | 21.30 | $21.06 | 446300 |
| 2022-10-12 | 21.32 | $20.60 | 551853 |
| 2022-10-11 | 21.39 | $21.00 | 581446 |
| 2022-10-10 | 21.43 | $21.69 | 636408 |
| 2022-10-07 | 21.41 | $22.33 | 642001 |
| 2022-10-06 | 21.33 | $22.85 | 1.9M |
| 2022-10-05 | 21.20 | $22.30 | 367205 |
| 2022-10-04 | 21.12 | $22.35 | 854145 |
| 2022-10-03 | 21.04 | $21.42 | 577200 |
| 2022-09-30 | 21.06 | $20.16 | 498108 |
| 2022-09-29 | 21.21 | $20.65 | 830700 |
| 2022-09-28 | 21.33 | $20.85 | 693535 |
| 2022-09-27 | 21.43 | $19.96 | 1.0M |
| 2022-09-26 | 21.65 | $19.32 | 819470 |
| 2022-09-23 | 21.95 | $20.02 | 1.2M |
| 2022-09-22 | 22.21 | $21.32 | 679900 |
| 2022-09-21 | 22.36 | $21.21 | 485000 |
| 2022-09-20 | 22.53 | $21.87 | 434441 |
| 2022-09-19 | 22.65 | $21.96 | 598332 |
| 2022-09-16 | 22.76 | $21.52 | 1.9M |
| 2022-09-15 | 22.91 | $22.30 | 647503 |
| 2022-09-14 | 23.00 | $22.07 | 631400 |
| 2022-09-13 | 23.10 | $21.97 | 932817 |
| 2022-09-12 | 23.22 | $23.38 | 1.6M |
| 2022-09-09 | 23.20 | $22.75 | 471311 |
| 2022-09-08 | 23.25 | $21.75 | 464456 |
| 2022-09-07 | 23.39 | $22.69 | 710700 |
| 2022-09-06 | 23.44 | $23.47 | 599200 |
| 2022-09-02 | 23.41 | $23.02 | 539841 |
| 2022-09-01 | 23.42 | $22.51 | 745318 |
| 2022-08-31 | 23.47 | $22.81 | 1.3M |
| 2022-08-30 | 23.49 | $24.06 | 889000 |
| 2022-08-29 | 23.38 | $24.66 | 635537 |
| 2022-08-26 | 23.21 | $24.57 | 622136 |
| 2022-08-25 | 23.04 | $24.70 | 651637 |
| 2022-08-24 | 22.84 | $24.23 | 549333 |
| 2022-08-23 | 22.68 | $24.16 | 1.0M |
| 2022-08-22 | 22.51 | $22.70 | 860834 |
| 2022-08-19 | 22.48 | $23.04 | 748839 |
| 2022-08-18 | 22.40 | $22.68 | 626400 |
| 2022-08-17 | 22.36 | $22.05 | 365751 |
| 2022-08-16 | 22.37 | $22.28 | 816449 |
| 2022-08-15 | 22.37 | $22.74 | 354747 |
| 2022-08-12 | 22.31 | $23.39 | 858800 |
| 2022-08-11 | 22.19 | $22.61 | 488130 |
| 2022-08-10 | 22.13 | $22.63 | 1.1M |
| 2022-08-09 | 22.05 | $22.27 | 565246 |
| 2022-08-08 | 22.01 | $22.22 | 631900 |
| 2022-08-05 | 21.95 | $21.44 | 785647 |
| 2022-08-04 | 21.97 | $21.50 | 938611 |
| 2022-08-03 | 21.99 | $22.42 | 513300 |
| 2022-08-02 | 21.90 | $22.63 | 575111 |
| 2022-08-01 | 21.79 | $22.60 | 568307 |
| 2022-07-29 | 21.68 | $22.71 | 441900 |
| 2022-07-28 | 21.54 | $22.32 | 371022 |
| 2022-07-27 | 21.45 | $22.26 | 460841 |
| 2022-07-26 | 21.36 | $21.62 | 488347 |
| 2022-07-25 | 21.33 | $21.64 | 660902 |
| 2022-07-22 | 21.30 | $21.26 | 393214 |
| 2022-07-21 | 21.31 | $21.24 | 523833 |
| 2022-07-20 | 21.32 | $22.35 | 461618 |
| 2022-07-19 | 21.22 | $22.64 | 534600 |
| 2022-07-18 | 21.09 | $22.21 | 1.4M |
| 2022-07-15 | 21.00 | $20.93 | 708637 |
| 2022-07-14 | 21.04 | $20.46 | 908300 |
| 2022-07-13 | 21.13 | $20.40 | 695013 |
| 2022-07-12 | 21.24 | $20.16 | 975818 |
| 2022-07-11 | 21.39 | $20.61 | 691600 |
| 2022-07-08 | 21.52 | $21.18 | 425300 |
| 2022-07-07 | 21.61 | $21.17 | 933845 |
| 2022-07-06 | 21.72 | $20.42 | 1.2M |
| 2022-07-05 | 21.92 | $21.21 | 888219 |
| 2022-07-01 | 22.04 | $20.88 | 969518 |
| 2022-06-30 | 22.21 | $21.56 | 1.2M |
| 2022-06-29 | 22.32 | $22.12 | 734648 |
| 2022-06-28 | 22.37 | $22.47 | 898491 |
| 2022-06-27 | 22.38 | $21.81 | 758906 |
| 2022-06-24 | 22.45 | $21.32 | 1.6M |
| 2022-06-23 | 22.57 | $20.95 | 1.1M |
| 2022-06-22 | 22.72 | $22.03 | 1.2M |
| 2022-06-21 | 22.76 | $22.20 | 1.7M |
| 2022-06-17 | 22.78 | $21.41 | 1.6M |
| 2022-06-16 | 22.87 | $22.40 | 1.8M |
| 2022-06-15 | 22.86 | $22.11 | 1.7M |
| 2022-06-14 | 22.88 | $22.28 | 1.5M |
| 2022-06-13 | 22.88 | $22.55 | 1.9M |
| 2022-06-10 | 22.85 | $24.12 | 1.1M |
| 2022-06-09 | 22.65 | $24.89 | 1.5M |
| 2022-06-08 | 22.37 | $25.02 | 1.9M |
| 2022-06-07 | 22.05 | $24.11 | 2.3M |
| 2022-06-06 | 21.80 | $23.76 | 1.7M |
| 2022-06-03 | 21.58 | $23.00 | 1.2M |
| 2022-06-02 | 21.43 | $23.15 | 1.4M |
| 2022-06-01 | 21.27 | $21.44 | 292600 |
| 2022-05-31 | 21.28 | $21.59 | 123706 |
| 2022-05-27 | 21.27 | $21.82 | 74300 |
| 2022-05-26 | 21.24 | $21.20 | 244146 |
| 2022-05-25 | 21.28 | $20.70 | 71600 |
| 2022-05-24 | 21.37 | $21.15 | 35332 |
| 2022-05-23 | 21.42 | $20.73 | 65100 |
| 2022-05-20 | 21.52 | $20.36 | 56223 |
| 2022-05-19 | 21.67 | $21.24 | 26800 |
| 2022-05-18 | 21.75 | $21.07 | 34801 |
| 2022-05-17 | 21.86 | $22.00 | 28600 |
| 2022-05-16 | 21.89 | $21.77 | 48744 |
| 2022-05-13 | 21.96 | $21.53 | 23100 |
| 2022-05-12 | 22.06 | $20.38 | 38239 |
| 2022-05-11 | 22.29 | $21.23 | 28109 |
| 2022-05-10 | 22.46 | $21.28 | 45108 |
| 2022-05-09 | 22.63 | $21.08 | 40400 |
| 2022-05-06 | 22.84 | $22.24 | 36500 |
| 2022-05-05 | 22.95 | $22.62 | 51932 |
| 2022-05-04 | 23.03 | $23.59 | 64300 |
| 2022-05-03 | 23.03 | $22.42 | 47448 |
| 2022-05-02 | 23.16 | $22.22 | 40405 |
| 2022-04-29 | 23.32 | $21.69 | 35400 |
| 2022-04-28 | 23.53 | $22.55 | 36923 |
| 2022-04-27 | 23.68 | $22.12 | 22530 |
| 2022-04-26 | 23.89 | $21.88 | 37700 |
| 2022-04-25 | 24.12 | $22.34 | 24300 |
| 2022-04-22 | 24.33 | $23.20 | 23000 |
| 2022-04-21 | 24.47 | $24.01 | 25700 |
| 2022-04-20 | 24.53 | $24.35 | 28800 |
| 2022-04-19 | 24.55 | $24.30 | 28337 |
| 2022-04-18 | 24.58 | $24.33 | 17800 |
| 2022-04-14 | 24.61 | $24.35 | 16900 |
| 2022-04-13 | 24.62 | $24.25 | 19900 |
| 2022-04-12 | 24.64 | $24.58 | 66806 |
| 2022-04-11 | 24.61 | $23.57 | 42219 |
| 2022-04-08 | 24.68 | $24.42 | 37900 |
| 2022-04-07 | 24.66 | $24.70 | 37200 |
| 2022-04-06 | 24.61 | $25.23 | 69400 |
| 2022-04-05 | 24.50 | $25.66 | 24400 |
| 2022-04-04 | 24.33 | $25.21 | 26047 |
| 2022-04-01 | 24.21 | $24.70 | 36400 |
| 2022-03-31 | 24.13 | $23.96 | 33900 |
| 2022-03-30 | 24.12 | $25.19 | 75107 |
| 2022-03-29 | 23.98 | $24.92 | 40912 |
| 2022-03-28 | 23.84 | $24.22 | 30200 |
| 2022-03-25 | 23.76 | $25.48 | 180000 |
| 2022-03-24 | 23.53 | $24.87 | 17700 |
| 2022-03-23 | 23.35 | $24.57 | 28900 |
| 2022-03-22 | 23.17 | $23.90 | 34600 |
| 2022-03-21 | 23.05 | $24.27 | 56514 |
| 2022-03-18 | 22.87 | $23.41 | 25602 |
| 2022-03-17 | 22.75 | $23.21 | 35916 |
| 2022-03-16 | 22.64 | $22.55 | 41624 |
| 2022-03-15 | 22.57 | $22.25 | 25827 |
| 2022-03-14 | 22.51 | $22.54 | 27600 |
| 2022-03-11 | 22.41 | $23.59 | 33000 |
| 2022-03-10 | 22.19 | $23.30 | 28344 |
| 2022-03-09 | 21.98 | $22.85 | 63400 |
| 2022-03-08 | 21.80 | $23.97 | 81026 |
| 2022-03-07 | 21.48 | $25.06 | 74044 |
| 2022-03-04 | 21.03 | $23.75 | 51200 |
| 2022-03-03 | 20.68 | $22.30 | 51000 |
| 2022-03-02 | 20.45 | $22.68 | 74700 |
| 2022-03-01 | 20.16 | $21.63 | 39600 |
| 2022-02-28 | 19.96 | $20.80 | 47800 |
| 2022-02-25 | 19.81 | $20.11 | 68049 |
| 2022-02-24 | 19.72 | $21.49 | 60700 |
| 2022-02-23 | 19.48 | $21.06 | 25300 |
| 2022-02-22 | 19.27 | $21.20 | 40149 |
| 2022-02-18 | 19.02 | $19.68 | 34900 |
| 2022-02-17 | 18.92 | $19.86 | 56100 |
| 2022-02-16 | 18.79 | $19.23 | 21624 |
| 2022-02-15 | 18.71 | $19.04 | 64938 |
| 2022-02-14 | 18.65 | $19.51 | 34039 |
| 2022-02-11 | 18.54 | $19.13 | 18738 |
| 2022-02-10 | 18.46 | $18.94 | 23330 |
| 2022-02-09 | 18.39 | $19.31 | 21802 |
| 2022-02-08 | 18.28 | $19.17 | 65800 |
| 2022-02-07 | 18.17 | $19.10 | 35334 |
| 2022-02-04 | 18.05 | $18.72 | 26028 |
| 2022-02-03 | 17.96 | $18.57 | 68439 |
| 2022-02-02 | 17.87 | $18.55 | 55507 |
| 2022-02-01 | 17.77 | $18.01 | 47500 |
| 2022-01-31 | 17.71 | $17.90 | 49000 |
| 2022-01-28 | 17.66 | $17.39 | 34900 |
| 2022-01-27 | 17.64 | $17.50 | 127000 |
| 2022-01-26 | 17.61 | $17.51 | 67600 |
| 2022-01-25 | 17.57 | $17.60 | 56700 |
| 2022-01-24 | 17.52 | $18.05 | 25300 |
| 2022-01-21 | 17.41 | $18.09 | 47333 |
| 2022-01-20 | 17.29 | $18.51 | 75123 |
| 2022-01-19 | 17.11 | $18.45 | 40504 |
| 2022-01-18 | 16.93 | $18.16 | 18400 |
| 2022-01-14 | 16.75 | $18.25 | 31611 |
| 2022-01-13 | 16.56 | $17.99 | 24320 |
| 2022-01-12 | 16.39 | $17.85 | 40200 |
| 2022-01-11 | 16.21 | $17.18 | 49517 |
| 2022-01-10 | 16.09 | $16.47 | 43835 |
| 2022-01-07 | 16.04 | $16.28 | 30400 |
| 2022-01-06 | 16.00 | $16.30 | 24745 |
| 2022-01-05 | 15.96 | $16.31 | 29100 |
| 2022-01-04 | 15.92 | $16.57 | 40633 |
| 2022-01-03 | 15.85 | $15.95 | 21800 |
| 2021-12-31 | 15.83 | $15.91 | 21600 |
| 2021-12-30 | 15.81 | $16.07 | 32917 |
| 2021-12-29 | 15.77 | $16.11 | 55500 |
| 2021-12-28 | 15.73 | $16.04 | 19200 |
| 2021-12-27 | 15.68 | $16.03 | 38948 |
| 2021-12-23 | 15.63 | $15.93 | 31132 |
| 2021-12-22 | 15.59 | $15.73 | 36300 |
| 2021-12-21 | 15.58 | $15.57 | 66900 |
| 2021-12-20 | 15.58 | $15.11 | 77929 |
| 2021-12-17 | 15.63 | $15.49 | 27300 |
| 2021-12-16 | 15.64 | $15.73 | 64300 |
| 2021-12-15 | 15.63 | $15.94 | 63618 |
| 2021-12-14 | 15.61 | $15.73 | 98500 |
| 2021-12-13 | 15.61 | $15.69 | 38500 |
| 2021-12-10 | 15.61 | $15.94 | 55240 |
| 2021-12-09 | 15.59 | $15.66 | 19600 |
| 2021-12-08 | 15.60 | $16.14 | 23936 |
| 2021-12-07 | 15.58 | $15.86 | 143107 |
| 2021-12-06 | 15.58 | $15.43 | 72100 |
| 2021-12-03 | 15.63 | $14.93 | 61600 |
| 2021-12-02 | 15.74 | $15.17 | 76224 |
| 2021-12-01 | 15.84 | $15.10 | 63502 |
| 2021-11-30 | 15.95 | $15.00 | 186828 |
| 2021-11-29 | 16.09 | $15.18 | 88644 |
| 2021-11-26 | 16.22 | $14.87 | 39607 |
| 2021-11-24 | 16.40 | $16.42 | 23644 |
| 2021-11-23 | 16.43 | $16.42 | 70600 |
| 2021-11-22 | 16.48 | $15.87 | 42400 |
| 2021-11-19 | 16.58 | $15.60 | 51607 |
| 2021-11-18 | 16.72 | $15.99 | 35000 |
| 2021-11-17 | 16.84 | $16.14 | 25847 |
| 2021-11-16 | 16.95 | $16.25 | 76800 |
| 2021-11-15 | 17.06 | $16.55 | 34900 |
| 2021-11-12 | 17.15 | $16.30 | 20800 |
| 2021-11-11 | 17.28 | $16.14 | 25622 |
| 2021-11-10 | 17.43 | $16.34 | 37200 |
| 2021-11-09 | 17.58 | $17.10 | 68310 |
| 2021-11-08 | 17.66 | $17.25 | 20600 |
| 2021-11-05 | 17.74 | $16.85 | 44348 |
| 2021-11-04 | 17.86 | $16.96 | 43900 |
| 2021-11-03 | 17.98 | $17.42 | 46509 |
| 2021-11-02 | 18.05 | $17.42 | 15700 |
| 2021-11-01 | 18.14 | $17.79 | 34413 |
| 2021-10-29 | 18.18 | $17.52 | 31400 |
| 2021-10-28 | 18.25 | $18.02 | 15800 |
| 2021-10-27 | 18.27 | $18.00 | 13600 |
| 2021-10-26 | 18.29 | $18.12 | 18600 |
| 2021-10-25 | 18.29 | $18.11 | 21805 |
| 2021-10-22 | 18.28 | $17.50 | 21400 |
| 2021-10-21 | 18.33 | $17.73 | 48500 |
| 2021-10-20 | 18.34 | $18.52 | 21207 |
| 2021-10-19 | 18.27 | $18.81 | 27000 |
| 2021-10-18 | 18.15 | $18.54 | 54500 |
| 2021-10-15 | 18.04 | $18.66 | 30200 |
| 2021-10-14 | 17.90 | $18.63 | 37532 |
| 2021-10-13 | 17.75 | $18.73 | 22700 |
| 2021-10-12 | 17.57 | $18.56 | 47000 |
| 2021-10-11 | 17.39 | $18.78 | 28224 |
| 2021-10-08 | 17.17 | $18.62 | 61600 |
| 2021-10-07 | 16.95 | $18.52 | 23824 |
| 2021-10-06 | 16.71 | $18.05 | 47310 |
| 2021-10-05 | 16.50 | $18.49 | 82100 |
| 2021-10-04 | 16.23 | $17.63 | 62600 |
| 2021-10-01 | 16.02 | $17.38 | 62128 |
| 2021-09-30 | 15.83 | $17.00 | 45639 |
| 2021-09-29 | 15.66 | $16.95 | 46000 |
| 2021-09-28 | 15.48 | $17.09 | 69900 |
| 2021-09-27 | 15.28 | $16.65 | 93609 |
| 2021-09-24 | 15.11 | $16.09 | 35141 |
| 2021-09-23 | 14.98 | $16.03 | 25828 |
| 2021-09-22 | 14.86 | $15.65 | 81147 |
| 2021-09-21 | 14.76 | $15.21 | 99000 |
| 2021-09-20 | 14.71 | $14.73 | 57700 |
| 2021-09-17 | 14.69 | $15.30 | 39945 |
| 2021-09-16 | 14.62 | $15.32 | 115016 |
| 2021-09-15 | 14.54 | $15.19 | 23926 |
| 2021-09-14 | 14.47 | $15.15 | 128029 |
| 2021-09-13 | 14.41 | $14.46 | 78300 |
| 2021-09-10 | 14.42 | $14.16 | 74000 |
| 2021-09-09 | 14.47 | $14.08 | 45724 |
| 2021-09-08 | 14.53 | $14.29 | 91400 |
| 2021-09-07 | 14.59 | $14.32 | 43900 |
| 2021-09-03 | 14.65 | $14.68 | 30918 |
| 2021-09-02 | 14.68 | $14.67 | 91305 |
| 2021-09-01 | 14.72 | $14.33 | 71008 |
| 2021-08-31 | 14.80 | $13.99 | 141702 |
| 2021-08-30 | 14.93 | $14.55 | 78328 |
| 2021-08-27 | 15.01 | $14.84 | 117100 |
| 2021-08-26 | 15.06 | $14.59 | 37221 |
| 2021-08-25 | 15.15 | $14.79 | 45300 |
| 2021-08-24 | 15.23 | $14.81 | 185300 |
| 2021-08-23 | 15.32 | $14.34 | 89331 |
| 2021-08-20 | 15.46 | $13.93 | 55942 |
| 2021-08-19 | 15.65 | $13.97 | 55300 |
| 2021-08-18 | 15.85 | $14.42 | 84821 |
| 2021-08-17 | 16.01 | $14.94 | 116900 |
| 2021-08-16 | 16.14 | $15.49 | 68100 |
| 2021-08-13 | 16.21 | $16.24 | 55900 |
| 2021-08-12 | 16.21 | $16.16 | 43800 |
| 2021-08-11 | 16.23 | $16.10 | 21642 |
| 2021-08-10 | 16.26 | $16.08 | 160037 |
| 2021-08-09 | 16.29 | $16.17 | 40400 |
| 2021-08-06 | 16.33 | $16.17 | 21500 |
| 2021-08-05 | 16.37 | $16.12 | 92600 |
| 2021-08-04 | 16.42 | $16.13 | 59204 |
| 2021-08-03 | 16.48 | $16.14 | 81200 |
| 2021-08-02 | 16.55 | $16.14 | 39129 |
| 2021-07-30 | 16.63 | $16.10 | 54800 |
| 2021-07-29 | 16.71 | $16.53 | 27846 |
| 2021-07-28 | 16.75 | $16.33 | 30338 |
| 2021-07-27 | 16.81 | $16.54 | 130400 |
| 2021-07-26 | 16.85 | $16.43 | 68000 |
| 2021-07-23 | 16.91 | $16.46 | 55530 |
| 2021-07-22 | 16.97 | $16.58 | 85700 |
| 2021-07-21 | 17.02 | $16.51 | 55000 |
| 2021-07-20 | 17.09 | $16.21 | 101600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.30
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.31
Average
19.51
Maximum
26.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.30 | $21.72 | 633237 |
| 2026-07-16 | 20.02 | $20.60 | 772801 |
| 2026-07-15 | 19.94 | $20.88 | 492400 |
| 2026-07-14 | 19.78 | $21.03 | 950839 |
| 2026-07-13 | 19.57 | $20.53 | 698541 |
| 2026-07-10 | 19.43 | $20.18 | 354900 |
| 2026-07-09 | 19.35 | $20.00 | 506738 |
| 2026-07-08 | 19.29 | $20.28 | 783802 |
| 2026-07-07 | 19.18 | $19.82 | 729470 |
| 2026-07-06 | 19.14 | $19.41 | 569506 |
| 2026-07-02 | 19.20 | $19.54 | 607431 |
| 2026-07-01 | 19.24 | $19.33 | 1.0M |
| 2026-06-30 | 19.34 | $19.32 | 868206 |
| 2026-06-29 | 19.46 | $19.09 | 716798 |
| 2026-06-26 | 19.65 | $18.94 | 571842 |
| 2026-06-25 | 19.91 | $19.06 | 637500 |
| 2026-06-24 | 20.20 | $19.06 | 1.3M |
| 2026-06-23 | 20.54 | $19.76 | 1.2M |
| 2026-06-22 | 20.78 | $20.26 | 898096 |
| 2026-06-18 | 20.97 | $20.05 | 1.1M |
| 2026-06-17 | 21.23 | $20.10 | 1.7M |
| 2026-06-16 | 21.52 | $20.78 | 879703 |
| 2026-06-15 | 21.73 | $20.66 | 2.1M |
| 2026-06-12 | 21.99 | $23.07 | 6.9M |
| 2026-06-11 | 21.79 | $21.73 | 599400 |
| 2026-06-10 | 21.84 | $22.03 | 1.0M |
| 2026-06-09 | 21.83 | $21.72 | 704214 |
| 2026-06-08 | 21.90 | $21.68 | 557357 |
| 2026-06-05 | 21.98 | $21.33 | 671431 |
| 2026-06-04 | 22.15 | $22.31 | 539454 |
| 2026-06-03 | 22.15 | $22.32 | 639600 |
| 2026-06-02 | 22.14 | $22.51 | 515600 |
| 2026-06-01 | 22.10 | $22.19 | 741000 |
| 2026-05-29 | 22.11 | $21.83 | 705813 |
| 2026-05-28 | 22.21 | $21.78 | 437605 |
| 2026-05-27 | 22.33 | $21.70 | 760628 |
| 2026-05-26 | 22.50 | $21.75 | 834500 |
| 2026-05-22 | 22.68 | $22.59 | 625486 |
| 2026-05-21 | 22.71 | $22.56 | 535562 |
| 2026-05-20 | 22.75 | $22.75 | 902500 |
| 2026-05-19 | 22.77 | $23.27 | 447759 |
| 2026-05-18 | 22.67 | $23.09 | 828619 |
| 2026-05-15 | 22.60 | $22.98 | 864773 |
| 2026-05-14 | 22.54 | $22.32 | 574600 |
| 2026-05-13 | 22.62 | $22.45 | 572700 |
| 2026-05-12 | 22.68 | $22.50 | 727200 |
| 2026-05-11 | 22.73 | $22.27 | 641700 |
| 2026-05-08 | 22.85 | $21.57 | 763640 |
| 2026-05-07 | 23.14 | $21.91 | 1.1M |
| 2026-05-06 | 23.40 | $22.42 | 959300 |
| 2026-05-05 | 23.59 | $23.47 | 581100 |
| 2026-05-04 | 23.59 | $23.46 | 726607 |
| 2026-05-01 | 23.59 | $23.53 | 643326 |
| 2026-04-30 | 23.58 | $23.85 | 1.1M |
| 2026-04-29 | 23.49 | $24.00 | 900226 |
| 2026-04-28 | 23.36 | $23.26 | 555100 |
| 2026-04-27 | 23.36 | $23.12 | 461634 |
| 2026-04-24 | 23.39 | $23.04 | 743400 |
| 2026-04-23 | 23.45 | $23.03 | 1.1M |
| 2026-04-22 | 23.51 | $22.45 | 1.2M |
| 2026-04-21 | 23.70 | $22.74 | 871400 |
| 2026-04-20 | 23.86 | $22.60 | 773400 |
| 2026-04-17 | 24.07 | $22.40 | 1.8M |
| 2026-04-16 | 24.36 | $23.85 | 640645 |
| 2026-04-15 | 24.38 | $23.58 | 650634 |
| 2026-04-14 | 24.45 | $23.63 | 1.0M |
| 2026-04-13 | 24.53 | $23.94 | 1.3M |
| 2026-04-10 | 24.54 | $23.68 | 633414 |
| 2026-04-09 | 24.60 | $23.37 | 1.7M |
| 2026-04-08 | 24.74 | $23.63 | 3.2M |
| 2026-04-07 | 24.83 | $24.68 | 759100 |
| 2026-04-06 | 24.71 | $24.41 | 626641 |
| 2026-04-02 | 24.63 | $24.23 | 1.1M |
| 2026-04-01 | 24.55 | $23.68 | 1.3M |
| 2026-03-31 | 24.58 | $23.88 | 2.7M |
| 2026-03-30 | 24.55 | $24.27 | 1.4M |
| 2026-03-27 | 24.43 | $24.78 | 2.9M |
| 2026-03-26 | 24.18 | $23.82 | 1.3M |
| 2026-03-25 | 24.08 | $23.66 | 1.1M |
| 2026-03-24 | 23.98 | $24.34 | 1.4M |
| 2026-03-23 | 23.72 | $23.74 | 1.6M |
| 2026-03-20 | 23.54 | $24.14 | 1.8M |
| 2026-03-19 | 23.23 | $24.47 | 4.6M |
| 2026-03-18 | 22.79 | $22.85 | 1.5M |
| 2026-03-17 | 22.61 | $22.63 | 1.2M |
| 2026-03-16 | 22.45 | $22.20 | 1.5M |
| 2026-03-13 | 22.34 | $22.19 | 1.4M |
| 2026-03-12 | 22.21 | $22.33 | 1.4M |
| 2026-03-11 | 22.02 | $22.22 | 1.1M |
| 2026-03-10 | 21.82 | $21.40 | 1.8M |
| 2026-03-09 | 21.74 | $21.86 | 2.5M |
| 2026-03-06 | 21.55 | $22.34 | 1.2M |
| 2026-03-05 | 21.22 | $21.87 | 2.2M |
| 2026-03-04 | 20.93 | $21.92 | 1.8M |
| 2026-03-03 | 20.57 | $21.52 | 1.5M |
| 2026-03-02 | 20.24 | $21.41 | 1.5M |
| 2026-02-27 | 19.86 | $20.48 | 939003 |
| 2026-02-26 | 19.62 | $19.79 | 923000 |
| 2026-02-25 | 19.47 | $19.97 | 992518 |
| 2026-02-24 | 19.26 | $19.57 | 717300 |
| 2026-02-23 | 19.10 | $19.18 | 783900 |
| 2026-02-20 | 18.98 | $19.45 | 807375 |
| 2026-02-19 | 18.79 | $19.06 | 1.4M |
| 2026-02-18 | 18.64 | $18.72 | 846628 |
| 2026-02-17 | 18.54 | $18.27 | 944250 |
| 2026-02-13 | 18.50 | $18.62 | 916500 |
| 2026-02-12 | 18.39 | $18.41 | 1.0M |
| 2026-02-11 | 18.30 | $18.75 | 928073 |
| 2026-02-10 | 18.11 | $18.44 | 428729 |
| 2026-02-09 | 17.96 | $18.52 | 578500 |
| 2026-02-06 | 17.77 | $18.15 | 653579 |
| 2026-02-05 | 17.61 | $17.84 | 1.0M |
| 2026-02-04 | 17.50 | $18.21 | 1.5M |
| 2026-02-03 | 17.28 | $17.80 | 958473 |
| 2026-02-02 | 17.11 | $17.23 | 945540 |
| 2026-01-30 | 17.03 | $17.62 | 778100 |
| 2026-01-29 | 16.86 | $17.67 | 1.5M |
| 2026-01-28 | 16.64 | $17.42 | 671014 |
| 2026-01-27 | 16.44 | $17.35 | 570818 |
| 2026-01-26 | 16.22 | $16.83 | 699429 |
| 2026-01-23 | 16.08 | $16.72 | 516947 |
| 2026-01-22 | 15.93 | $16.38 | 666530 |
| 2026-01-21 | 15.83 | $16.27 | 1.5M |
| 2026-01-20 | 15.74 | $15.82 | 565708 |
| 2026-01-16 | 15.73 | $15.92 | 678979 |
| 2026-01-15 | 15.70 | $15.76 | 970700 |
| 2026-01-14 | 15.70 | $16.14 | 1.8M |
| 2026-01-13 | 15.62 | $15.82 | 1.3M |
| 2026-01-12 | 15.59 | $16.00 | 610359 |
| 2026-01-09 | 15.52 | $15.86 | 580600 |
| 2026-01-08 | 15.47 | $15.70 | 1.2M |
| 2026-01-07 | 15.45 | $15.34 | 1.3M |
| 2026-01-06 | 15.50 | $15.61 | 1.2M |
| 2026-01-05 | 15.50 | $15.69 | 1.3M |
| 2026-01-02 | 15.49 | $15.99 | 777900 |
| 2025-12-31 | 15.41 | $15.59 | 630336 |
| 2025-12-30 | 15.41 | $15.62 | 544000 |
| 2025-12-29 | 15.40 | $15.52 | 694558 |
| 2025-12-26 | 15.41 | $15.36 | 776100 |
| 2025-12-24 | 15.47 | $15.42 | 424400 |
| 2025-12-23 | 15.52 | $15.48 | 1.4M |
| 2025-12-22 | 15.57 | $15.23 | 1.3M |
| 2025-12-19 | 15.68 | $14.90 | 2.4M |
| 2025-12-18 | 15.88 | $14.58 | 3.0M |
| 2025-12-17 | 16.18 | $15.45 | 1.9M |
| 2025-12-16 | 16.35 | $15.65 | 1.2M |
| 2025-12-15 | 16.50 | $16.09 | 1.0M |
| 2025-12-12 | 16.58 | $16.22 | 452000 |
| 2025-12-11 | 16.65 | $16.38 | 421500 |
| 2025-12-10 | 16.69 | $16.48 | 586111 |
| 2025-12-09 | 16.72 | $16.48 | 593900 |
| 2025-12-08 | 16.76 | $16.46 | 591800 |
| 2025-12-05 | 16.80 | $16.58 | 551616 |
| 2025-12-04 | 16.83 | $16.89 | 579776 |
| 2025-12-03 | 16.79 | $16.88 | 842300 |
| 2025-12-02 | 16.75 | $16.66 | 502202 |
| 2025-12-01 | 16.74 | $16.49 | 490100 |
| 2025-11-28 | 16.77 | $16.36 | 228907 |
| 2025-11-26 | 16.83 | $16.45 | 498714 |
| 2025-11-25 | 16.88 | $16.25 | 527713 |
| 2025-11-24 | 16.97 | $16.29 | 555770 |
| 2025-11-21 | 17.08 | $16.47 | 652427 |
| 2025-11-20 | 17.15 | $16.59 | 740044 |
| 2025-11-19 | 17.21 | $16.94 | 590079 |
| 2025-11-18 | 17.21 | $17.03 | 831638 |
| 2025-11-17 | 17.18 | $17.18 | 742800 |
| 2025-11-14 | 17.11 | $17.34 | 713900 |
| 2025-11-13 | 16.99 | $17.10 | 1.1M |
| 2025-11-12 | 16.91 | $17.48 | 544448 |
| 2025-11-11 | 16.72 | $17.60 | 783410 |
| 2025-11-10 | 16.48 | $17.21 | 658700 |
| 2025-11-07 | 16.27 | $16.89 | 668129 |
| 2025-11-06 | 16.10 | $16.54 | 647436 |
| 2025-11-05 | 15.98 | $16.38 | 701329 |
| 2025-11-04 | 15.86 | $16.26 | 603245 |
| 2025-11-03 | 15.76 | $16.40 | 1.1M |
| 2025-10-31 | 15.60 | $16.21 | 705418 |
| 2025-10-30 | 15.46 | $16.01 | 512600 |
| 2025-10-29 | 15.34 | $15.97 | 620500 |
| 2025-10-28 | 15.21 | $15.87 | 558200 |
| 2025-10-27 | 15.08 | $16.12 | 712826 |
| 2025-10-24 | 14.87 | $15.89 | 546100 |
| 2025-10-23 | 14.68 | $15.93 | 1.1M |
| 2025-10-22 | 14.46 | $15.27 | 1.4M |
| 2025-10-21 | 14.34 | $14.46 | 703300 |
| 2025-10-20 | 14.37 | $14.51 | 586618 |
| 2025-10-17 | 14.40 | $14.44 | 644051 |
| 2025-10-16 | 14.46 | $14.55 | 737746 |
| 2025-10-15 | 14.50 | $14.54 | 614811 |
| 2025-10-14 | 14.56 | $14.45 | 765648 |
| 2025-10-13 | 14.65 | $14.48 | 665052 |
| 2025-10-10 | 14.75 | $14.28 | 945821 |
| 2025-10-09 | 14.91 | $14.79 | 783483 |
| 2025-10-08 | 14.99 | $15.09 | 509700 |
| 2025-10-07 | 15.02 | $15.21 | 670300 |
| 2025-10-06 | 15.04 | $15.32 | 571900 |
| 2025-10-03 | 15.04 | $15.25 | 598200 |
| 2025-10-02 | 15.05 | $14.96 | 714044 |
| 2025-10-01 | 15.14 | $15.16 | 495342 |
| 2025-09-30 | 15.20 | $15.05 | 764757 |
| 2025-09-29 | 15.29 | $15.10 | 801600 |
| 2025-09-26 | 15.39 | $15.35 | 784262 |
| 2025-09-25 | 15.46 | $15.46 | 751600 |
| 2025-09-24 | 15.52 | $15.34 | 884271 |
| 2025-09-23 | 15.61 | $15.13 | 1.1M |
| 2025-09-22 | 15.77 | $15.08 | 768531 |
| 2025-09-19 | 15.97 | $15.14 | 898968 |
| 2025-09-18 | 16.19 | $15.28 | 1.4M |
| 2025-09-17 | 16.42 | $16.18 | 1.2M |
| 2025-09-16 | 16.49 | $16.37 | 837817 |
| 2025-09-15 | 16.54 | $16.13 | 389168 |
| 2025-09-12 | 16.65 | $16.06 | 833628 |
| 2025-09-11 | 16.79 | $16.64 | 705900 |
| 2025-09-10 | 16.83 | $16.53 | 786000 |
| 2025-09-09 | 16.90 | $16.23 | 905399 |
| 2025-09-08 | 17.05 | $16.35 | 697500 |
| 2025-09-05 | 17.19 | $16.65 | 678409 |
| 2025-09-04 | 17.29 | $16.73 | 724528 |
| 2025-09-03 | 17.40 | $16.80 | 492739 |
| 2025-09-02 | 17.50 | $17.13 | 851400 |
| 2025-08-29 | 17.55 | $17.18 | 439500 |
| 2025-08-28 | 17.59 | $17.66 | 539601 |
| 2025-08-27 | 17.54 | $17.59 | 521230 |
| 2025-08-26 | 17.49 | $17.37 | 394116 |
| 2025-08-25 | 17.48 | $17.46 | 508606 |
| 2025-08-22 | 17.45 | $17.47 | 849948 |
| 2025-08-21 | 17.41 | $17.09 | 629915 |
| 2025-08-20 | 17.44 | $16.84 | 603849 |
| 2025-08-19 | 17.52 | $16.60 | 1.6M |
| 2025-08-18 | 17.67 | $17.40 | 684000 |
| 2025-08-15 | 17.67 | $17.50 | 584961 |
| 2025-08-14 | 17.65 | $17.58 | 719800 |
| 2025-08-13 | 17.60 | $17.68 | 467000 |
| 2025-08-12 | 17.52 | $17.57 | 365813 |
| 2025-08-11 | 17.44 | $17.46 | 400115 |
| 2025-08-08 | 17.38 | $17.42 | 562400 |
| 2025-08-07 | 17.30 | $17.41 | 861079 |
| 2025-08-06 | 17.22 | $17.29 | 511844 |
| 2025-08-05 | 17.15 | $17.21 | 559101 |
| 2025-08-04 | 17.07 | $16.93 | 393008 |
| 2025-08-01 | 17.04 | $16.85 | 770200 |
| 2025-07-31 | 17.03 | $16.93 | 729400 |
| 2025-07-30 | 16.98 | $17.06 | 707265 |
| 2025-07-29 | 16.90 | $17.62 | 919726 |
| 2025-07-28 | 16.69 | $17.18 | 639446 |
| 2025-07-25 | 16.53 | $17.14 | 875500 |
| 2025-07-24 | 16.36 | $16.79 | 606027 |
| 2025-07-23 | 16.22 | $16.80 | 750253 |
| 2025-07-22 | 16.06 | $16.34 | 584049 |
| 2025-07-21 | 15.97 | $16.07 | 790106 |
| 2025-07-18 | 15.92 | $15.75 | 511136 |
| 2025-07-17 | 15.93 | $15.89 | 588024 |
| 2025-07-16 | 15.91 | $15.74 | 568168 |
| 2025-07-15 | 15.92 | $15.53 | 502833 |
| 2025-07-14 | 15.97 | $15.72 | 353379 |
| 2025-07-11 | 15.99 | $15.88 | 413200 |
| 2025-07-10 | 15.97 | $15.80 | 607500 |
| 2025-07-09 | 15.97 | $15.69 | 460917 |
| 2025-07-08 | 15.98 | $15.79 | 887901 |
| 2025-07-07 | 15.98 | $15.53 | 567900 |
| 2025-07-03 | 16.03 | $15.78 | 379900 |
| 2025-07-02 | 16.03 | $15.83 | 742900 |
| 2025-07-01 | 16.02 | $15.57 | 639689 |
| 2025-06-30 | 16.05 | $15.43 | 924353 |
| 2025-06-27 | 16.12 | $15.42 | 952500 |
| 2025-06-26 | 16.20 | $15.65 | 663045 |
| 2025-06-25 | 16.24 | $15.50 | 825900 |
| 2025-06-24 | 16.32 | $15.58 | 1.4M |
| 2025-06-23 | 16.38 | $16.18 | 1.5M |
| 2025-06-20 | 16.32 | $16.77 | 835168 |
| 2025-06-18 | 16.13 | $16.61 | 1.6M |
| 2025-06-17 | 15.93 | $16.50 | 4.9M |
| 2025-06-16 | 15.72 | $16.61 | 1.9M |
| 2025-06-13 | 15.45 | $16.30 | 1.4M |
| 2025-06-12 | 15.19 | $15.46 | 506712 |
| 2025-06-11 | 15.07 | $15.62 | 898600 |
| 2025-06-10 | 14.90 | $15.21 | 532106 |
| 2025-06-09 | 14.77 | $15.01 | 2.5M |
| 2025-06-06 | 14.67 | $15.05 | 424600 |
| 2025-06-05 | 14.54 | $14.86 | 742202 |
| 2025-06-04 | 14.43 | $14.62 | 607275 |
| 2025-06-03 | 14.35 | $14.52 | 567242 |
| 2025-06-02 | 14.27 | $14.51 | 1.1M |
| 2025-05-30 | 14.18 | $14.33 | 669300 |
| 2025-05-29 | 14.11 | $14.54 | 813362 |
| 2025-05-28 | 13.99 | $14.26 | 609700 |
| 2025-05-27 | 13.90 | $14.01 | 1.2M |
| 2025-05-23 | 13.86 | $13.94 | 532400 |
| 2025-05-22 | 13.81 | $13.77 | 572311 |
| 2025-05-21 | 13.80 | $13.80 | 470243 |
| 2025-05-20 | 13.77 | $13.93 | 681333 |
| 2025-05-19 | 13.71 | $14.03 | 580892 |
| 2025-05-16 | 13.63 | $14.08 | 476800 |
| 2025-05-15 | 13.51 | $14.18 | 578018 |
| 2025-05-14 | 13.35 | $14.29 | 974900 |
| 2025-05-13 | 13.15 | $14.20 | 1.5M |
| 2025-05-12 | 12.93 | $13.48 | 910962 |
| 2025-05-09 | 12.83 | $13.21 | 622748 |
| 2025-05-08 | 12.77 | $13.15 | 1.1M |
| 2025-05-07 | 12.72 | $12.94 | 778130 |
| 2025-05-06 | 12.70 | $12.91 | 1.1M |
| 2025-05-05 | 12.69 | $12.85 | 1.0M |
| 2025-05-02 | 12.69 | $13.29 | 988924 |
| 2025-05-01 | 12.60 | $12.88 | 1.4M |
| 2025-04-30 | 12.59 | $12.95 | 1.1M |
| 2025-04-29 | 12.56 | $13.07 | 708682 |
| 2025-04-28 | 12.50 | $13.04 | 729409 |
| 2025-04-25 | 12.44 | $12.90 | 561634 |
| 2025-04-24 | 12.40 | $12.89 | 755370 |
| 2025-04-23 | 12.37 | $12.82 | 645908 |
| 2025-04-22 | 12.34 | $12.80 | 960600 |
| 2025-04-21 | 12.32 | $12.71 | 1.1M |
| 2025-04-17 | 12.32 | $12.81 | 1.0M |
| 2025-04-16 | 12.31 | $12.44 | 842030 |
| 2025-04-15 | 12.37 | $12.45 | 997076 |
| 2025-04-14 | 12.45 | $12.58 | 1.4M |
| 2025-04-11 | 12.52 | $12.46 | 1.2M |
| 2025-04-10 | 12.62 | $12.10 | 2.0M |
| 2025-04-09 | 12.83 | $12.51 | 2.3M |
| 2025-04-08 | 12.98 | $11.50 | 1.8M |
| 2025-04-07 | 13.38 | $11.54 | 2.6M |
| 2025-04-04 | 13.84 | $11.63 | 2.3M |
| 2025-04-03 | 14.35 | $13.62 | 1.8M |
| 2025-04-02 | 14.53 | $14.54 | 824720 |
| 2025-04-01 | 14.54 | $14.75 | 1.0M |
| 2025-03-31 | 14.51 | $14.49 | 1.1M |
| 2025-03-28 | 14.54 | $14.91 | 647958 |
| 2025-03-27 | 14.48 | $14.89 | 818409 |
| 2025-03-26 | 14.41 | $14.71 | 578887 |
| 2025-03-25 | 14.38 | $14.57 | 857747 |
| 2025-03-24 | 14.37 | $14.53 | 988800 |
| 2025-03-21 | 14.37 | $14.20 | 1.0M |
| 2025-03-20 | 14.43 | $14.42 | 758200 |
| 2025-03-19 | 14.47 | $14.67 | 784125 |
| 2025-03-18 | 14.46 | $14.51 | 855553 |
| 2025-03-17 | 14.48 | $14.65 | 1.2M |
| 2025-03-14 | 14.48 | $14.37 | 1.1M |
| 2025-03-13 | 14.54 | $14.15 | 917100 |
| 2025-03-12 | 14.66 | $14.34 | 810354 |
| 2025-03-11 | 14.76 | $14.44 | 1.3M |
| 2025-03-10 | 14.85 | $14.37 | 1.3M |
| 2025-03-07 | 14.98 | $14.43 | 1.2M |
| 2025-03-06 | 15.11 | $15.09 | 1.2M |
| 2025-03-05 | 15.13 | $15.14 | 752200 |
| 2025-03-04 | 15.14 | $15.15 | 996800 |
| 2025-03-03 | 15.15 | $15.34 | 1.5M |
| 2025-02-28 | 15.12 | $15.35 | 655355 |
| 2025-02-27 | 15.09 | $15.51 | 1.0M |
| 2025-02-26 | 15.02 | $15.46 | 1.2M |
| 2025-02-25 | 14.95 | $14.99 | 1.2M |
| 2025-02-24 | 14.96 | $14.61 | 1.2M |
| 2025-02-21 | 15.06 | $14.60 | 988800 |
| 2025-02-20 | 15.19 | $15.06 | 618436 |
| 2025-02-19 | 15.23 | $14.70 | 1.0M |
| 2025-02-18 | 15.36 | $14.84 | 1.2M |
| 2025-02-14 | 15.48 | $15.53 | 462625 |
| 2025-02-13 | 15.47 | $15.64 | 746425 |
| 2025-02-12 | 15.45 | $15.39 | 482700 |
| 2025-02-11 | 15.46 | $15.53 | 371800 |
| 2025-02-10 | 15.46 | $15.56 | 575900 |
| 2025-02-07 | 15.44 | $15.36 | 541006 |
| 2025-02-06 | 15.47 | $15.38 | 425473 |
| 2025-02-05 | 15.50 | $15.60 | 983370 |
| 2025-02-04 | 15.48 | $15.49 | 582560 |
| 2025-02-03 | 15.49 | $15.08 | 725133 |
| 2025-01-31 | 15.58 | $15.25 | 728500 |
| 2025-01-30 | 15.66 | $15.56 | 547835 |
| 2025-01-29 | 15.68 | $15.45 | 586700 |
| 2025-01-28 | 15.72 | $15.26 | 834036 |
| 2025-01-27 | 15.82 | $15.46 | 817200 |
| 2025-01-24 | 15.89 | $15.51 | 748757 |
| 2025-01-23 | 15.95 | $15.81 | 527244 |
| 2025-01-22 | 15.97 | $15.65 | 893244 |
| 2025-01-21 | 16.01 | $16.32 | 1.1M |
| 2025-01-17 | 15.93 | $15.93 | 660514 |
| 2025-01-16 | 15.91 | $16.01 | 770715 |
| 2025-01-15 | 15.87 | $16.26 | 749600 |
| 2025-01-14 | 15.77 | $16.17 | 819100 |
| 2025-01-13 | 15.67 | $16.06 | 922000 |
| 2025-01-10 | 15.58 | $15.71 | 1.0M |
| 2025-01-08 | 15.55 | $15.81 | 818300 |
| 2025-01-07 | 15.49 | $16.11 | 931538 |
| 2025-01-06 | 15.36 | $15.98 | 695700 |
| 2025-01-03 | 15.23 | $15.80 | 1.1M |
| 2025-01-02 | 15.13 | $15.70 | 864413 |
| 2024-12-31 | 15.03 | $15.60 | 791570 |
| 2024-12-30 | 14.93 | $15.29 | 892303 |
| 2024-12-27 | 14.89 | $15.12 | 779011 |
| 2024-12-26 | 14.88 | $15.07 | 1.3M |
| 2024-12-24 | 14.88 | $15.21 | 437148 |
| 2024-12-23 | 14.85 | $15.15 | 1.3M |
| 2024-12-20 | 14.83 | $14.81 | 1.6M |
| 2024-12-19 | 14.89 | $14.37 | 1.3M |
| 2024-12-18 | 15.04 | $14.38 | 913024 |
| 2024-12-17 | 15.22 | $14.91 | 1.2M |
| 2024-12-16 | 15.33 | $14.96 | 1.3M |
| 2024-12-13 | 15.43 | $15.24 | 732342 |
| 2024-12-12 | 15.50 | $15.13 | 1.1M |
| 2024-12-11 | 15.61 | $15.40 | 1.3M |
| 2024-12-10 | 15.67 | $15.39 | 1.3M |
| 2024-12-09 | 15.75 | $15.68 | 1.6M |
| 2024-12-06 | 15.78 | $15.12 | 1.6M |
| 2024-12-05 | 15.94 | $15.98 | 1.2M |
| 2024-12-04 | 15.93 | $15.91 | 1.2M |
| 2024-12-03 | 15.95 | $16.37 | 899300 |
| 2024-12-02 | 15.87 | $16.11 | 937821 |
| 2024-11-29 | 15.83 | $16.04 | 308700 |
| 2024-11-27 | 15.80 | $15.95 | 559600 |
| 2024-11-26 | 15.79 | $15.75 | 824333 |
| 2024-11-25 | 15.81 | $16.29 | 1.1M |
| 2024-11-22 | 15.73 | $16.35 | 661323 |
| 2024-11-21 | 15.63 | $16.19 | 852700 |
| 2024-11-20 | 15.54 | $15.92 | 591856 |
| 2024-11-19 | 15.49 | $15.96 | 968900 |
| 2024-11-18 | 15.44 | $15.86 | 1.9M |
| 2024-11-15 | 15.40 | $15.37 | 935700 |
| 2024-11-14 | 15.45 | $15.42 | 1.6M |
| 2024-11-13 | 15.51 | $15.52 | 1.4M |
| 2024-11-12 | 15.56 | $15.39 | 1.6M |
| 2024-11-11 | 15.65 | $15.72 | 968700 |
| 2024-11-08 | 15.68 | $15.67 | 717000 |
| 2024-11-07 | 15.73 | $16.10 | 1.3M |
| 2024-11-06 | 15.71 | $15.58 | 845100 |
| 2024-11-05 | 15.79 | $15.85 | 926917 |
| 2024-11-04 | 15.83 | $15.77 | 1.2M |
| 2024-11-01 | 15.89 | $15.61 | 970870 |
| 2024-10-31 | 16.01 | $15.75 | 1.2M |
| 2024-10-30 | 16.11 | $15.79 | 609091 |
| 2024-10-29 | 16.22 | $15.76 | 783048 |
| 2024-10-28 | 16.36 | $16.02 | 1.1M |
| 2024-10-25 | 16.47 | $16.11 | 706800 |
| 2024-10-24 | 16.58 | $16.15 | 769500 |
| 2024-10-23 | 16.70 | $16.08 | 783725 |
| 2024-10-22 | 16.86 | $16.56 | 579830 |
| 2024-10-21 | 16.94 | $16.62 | 596975 |
| 2024-10-18 | 17.02 | $16.45 | 601720 |
| 2024-10-17 | 17.16 | $16.71 | 905911 |
| 2024-10-16 | 17.26 | $16.74 | 824825 |
| 2024-10-15 | 17.37 | $16.38 | 1.3M |
| 2024-10-14 | 17.57 | $17.15 | 1.1M |
| 2024-10-11 | 17.64 | $17.60 | 776473 |
| 2024-10-10 | 17.63 | $17.63 | 1.1M |
| 2024-10-09 | 17.60 | $17.21 | 703335 |
| 2024-10-08 | 17.66 | $17.58 | 672900 |
| 2024-10-07 | 17.66 | $18.32 | 1.0M |
| 2024-10-04 | 17.49 | $18.25 | 615753 |
| 2024-10-03 | 17.31 | $18.04 | 796200 |
| 2024-10-02 | 17.15 | $17.90 | 677500 |
| 2024-10-01 | 16.98 | $17.83 | 1.0M |
| 2024-09-30 | 16.81 | $17.24 | 1.0M |
| 2024-09-27 | 16.74 | $17.06 | 551213 |
| 2024-09-26 | 16.69 | $16.76 | 939403 |
| 2024-09-25 | 16.69 | $17.11 | 595366 |
| 2024-09-24 | 16.63 | $17.43 | 741902 |
| 2024-09-23 | 16.49 | $17.18 | 823521 |
| 2024-09-20 | 16.38 | $16.80 | 557500 |
| 2024-09-19 | 16.34 | $16.94 | 614483 |
| 2024-09-18 | 16.27 | $16.35 | 505752 |
| 2024-09-17 | 16.30 | $16.36 | 648800 |
| 2024-09-16 | 16.35 | $16.45 | 1.0M |
| 2024-09-13 | 16.39 | $16.28 | 630762 |
| 2024-09-12 | 16.47 | $16.24 | 1.5M |
| 2024-09-11 | 16.57 | $15.64 | 1.1M |
| 2024-09-10 | 16.82 | $15.77 | 1.9M |
| 2024-09-09 | 17.09 | $15.82 | 1.3M |
| 2024-09-06 | 17.39 | $15.89 | 1.3M |
| 2024-09-05 | 17.72 | $17.39 | 1.1M |
| 2024-09-04 | 17.80 | $17.63 | 1.3M |
| 2024-09-03 | 17.83 | $18.03 | 1.0M |
| 2024-08-30 | 17.79 | $18.33 | 691047 |
| 2024-08-29 | 17.67 | $18.31 | 622846 |
| 2024-08-28 | 17.54 | $18.24 | 699300 |
| 2024-08-27 | 17.41 | $18.32 | 1.1M |
| 2024-08-26 | 17.24 | $17.93 | 605528 |
| 2024-08-23 | 17.12 | $17.70 | 300200 |
| 2024-08-22 | 17.04 | $17.32 | 747019 |
| 2024-08-21 | 17.02 | $17.51 | 845053 |
| 2024-08-20 | 16.97 | $17.48 | 886220 |
| 2024-08-19 | 16.91 | $17.70 | 638400 |
| 2024-08-16 | 16.80 | $17.36 | 592923 |
| 2024-08-15 | 16.75 | $17.13 | 849100 |
| 2024-08-14 | 16.75 | $16.78 | 444538 |
| 2024-08-13 | 16.82 | $16.88 | 897792 |
| 2024-08-12 | 16.89 | $16.94 | 1.0M |
| 2024-08-09 | 16.95 | $16.76 | 815300 |
| 2024-08-08 | 17.07 | $16.52 | 1.3M |
| 2024-08-07 | 17.26 | $16.59 | 1.4M |
| 2024-08-06 | 17.48 | $16.41 | 1.3M |
| 2024-08-05 | 17.77 | $16.84 | 1.2M |
| 2024-08-02 | 18.01 | $17.42 | 1.3M |
| 2024-08-01 | 18.18 | $17.86 | 712048 |
| 2024-07-31 | 18.28 | $18.24 | 817600 |
| 2024-07-30 | 18.32 | $17.57 | 728567 |
| 2024-07-29 | 18.51 | $17.55 | 1.1M |
| 2024-07-26 | 18.73 | $17.73 | 1.1M |
| 2024-07-25 | 18.95 | $17.77 | 976601 |
| 2024-07-24 | 19.20 | $17.96 | 1.4M |
| 2024-07-23 | 19.45 | $18.14 | 1.1M |
| 2024-07-22 | 19.70 | $19.17 | 1.1M |
| 2024-07-19 | 19.77 | $19.27 | 503742 |
| 2024-07-18 | 19.83 | $19.71 | 451843 |
| 2024-07-17 | 19.80 | $19.87 | 560816 |
| 2024-07-16 | 19.74 | $19.77 | 923700 |
| 2024-07-15 | 19.68 | $20.01 | 946300 |
| 2024-07-12 | 19.55 | $20.00 | 849339 |
| 2024-07-11 | 19.41 | $19.79 | 845556 |
| 2024-07-10 | 19.29 | $19.38 | 438300 |
| 2024-07-09 | 19.23 | $19.17 | 498700 |
| 2024-07-08 | 19.20 | $19.53 | 927936 |
| 2024-07-05 | 19.10 | $19.78 | 556600 |
| 2024-07-03 | 18.92 | $19.59 | 387047 |
| 2024-07-02 | 18.75 | $19.57 | 993904 |
| 2024-07-01 | 18.55 | $18.95 | 973334 |
| 2024-06-28 | 18.46 | $18.81 | 652600 |
| 2024-06-27 | 18.38 | $18.91 | 471100 |
| 2024-06-26 | 18.26 | $18.73 | 728500 |
| 2024-06-25 | 18.17 | $18.63 | 1.2M |
| 2024-06-24 | 18.08 | $18.40 | 1.4M |
| 2024-06-21 | 18.02 | $17.98 | 6.6M |
| 2024-06-20 | 18.05 | $18.30 | 514800 |
| 2024-06-18 | 18.01 | $18.00 | 842623 |
| 2024-06-17 | 18.04 | $17.96 | 780800 |
| 2024-06-14 | 18.07 | $18.01 | 770644 |
| 2024-06-13 | 18.10 | $18.08 | 1.1M |
| 2024-06-12 | 18.12 | $18.41 | 1.2M |
| 2024-06-11 | 18.08 | $17.91 | 1.7M |
| 2024-06-10 | 18.14 | $18.25 | 698333 |
| 2024-06-07 | 18.13 | $17.91 | 663300 |
| 2024-06-06 | 18.20 | $18.32 | 914600 |
| 2024-06-05 | 18.19 | $18.09 | 612104 |
| 2024-06-04 | 18.23 | $18.19 | 637033 |
| 2024-06-03 | 18.25 | $18.39 | 763002 |
| 2024-05-31 | 18.24 | $18.50 | 865429 |
| 2024-05-30 | 18.21 | $18.05 | 822700 |
| 2024-05-29 | 18.26 | $18.05 | 590302 |
| 2024-05-28 | 18.32 | $18.44 | 914333 |
| 2024-05-24 | 18.32 | $18.61 | 958019 |
| 2024-05-23 | 18.28 | $18.16 | 807126 |
| 2024-05-22 | 18.32 | $18.09 | 744330 |
| 2024-05-21 | 18.39 | $18.65 | 613741 |
| 2024-05-20 | 18.35 | $18.75 | 759222 |
| 2024-05-17 | 18.29 | $18.48 | 681700 |
| 2024-05-16 | 18.28 | $18.53 | 440633 |
| 2024-05-15 | 18.25 | $18.64 | 594535 |
| 2024-05-14 | 18.20 | $18.57 | 601300 |
| 2024-05-13 | 18.16 | $18.59 | 1.3M |
| 2024-05-10 | 18.10 | $18.71 | 1.3M |
| 2024-05-09 | 18.02 | $18.58 | 1.0M |
| 2024-05-08 | 17.95 | $18.35 | 780843 |
| 2024-05-07 | 17.92 | $18.24 | 784810 |
| 2024-05-06 | 17.92 | $18.15 | 1.1M |
| 2024-05-03 | 17.93 | $17.98 | 710800 |
| 2024-05-02 | 17.99 | $17.71 | 992733 |
| 2024-05-01 | 18.12 | $17.47 | 873126 |
| 2024-04-30 | 18.32 | $17.81 | 1.1M |
| 2024-04-29 | 18.48 | $18.47 | 908900 |
| 2024-04-26 | 18.54 | $18.35 | 773937 |
| 2024-04-25 | 18.63 | $18.42 | 1.2M |
| 2024-04-24 | 18.72 | $18.24 | 1.1M |
| 2024-04-23 | 18.87 | $18.46 | 957829 |
| 2024-04-22 | 18.99 | $18.42 | 1.9M |
| 2024-04-19 | 19.15 | $18.76 | 1.0M |
| 2024-04-18 | 19.27 | $18.76 | 804700 |
| 2024-04-17 | 19.40 | $18.86 | 789900 |
| 2024-04-16 | 19.53 | $19.00 | 1.3M |
| 2024-04-15 | 19.66 | $19.25 | 760632 |
| 2024-04-12 | 19.75 | $19.35 | 556000 |
| 2024-04-11 | 19.84 | $19.84 | 1.3M |
| 2024-04-10 | 19.84 | $19.48 | 809856 |
| 2024-04-09 | 19.92 | $19.88 | 712056 |
| 2024-04-08 | 19.92 | $20.14 | 1.3M |
| 2024-04-05 | 19.87 | $20.24 | 446458 |
| 2024-04-04 | 19.80 | $20.07 | 937402 |
| 2024-04-03 | 19.74 | $19.92 | 1.1M |
| 2024-04-02 | 19.71 | $19.89 | 839500 |
| 2024-04-01 | 19.68 | $19.99 | 1.2M |
| 2024-03-28 | 19.62 | $19.97 | 998700 |
| 2024-03-27 | 19.56 | $19.99 | 627525 |
| 2024-03-26 | 19.48 | $19.69 | 676140 |
| 2024-03-25 | 19.46 | $19.70 | 728800 |
| 2024-03-22 | 19.43 | $19.35 | 464022 |
| 2024-03-21 | 19.47 | $19.78 | 667755 |
| 2024-03-20 | 19.44 | $19.91 | 771800 |
| 2024-03-19 | 19.36 | $19.79 | 818000 |
| 2024-03-18 | 19.31 | $19.37 | 834200 |
| 2024-03-15 | 19.33 | $19.48 | 873200 |
| 2024-03-14 | 19.34 | $19.19 | 577800 |
| 2024-03-13 | 19.41 | $19.28 | 709952 |
| 2024-03-12 | 19.48 | $19.15 | 834200 |
| 2024-03-11 | 19.59 | $19.45 | 1.2M |
| 2024-03-08 | 19.65 | $19.72 | 1.5M |
| 2024-03-07 | 19.67 | $19.46 | 1.5M |
| 2024-03-06 | 19.75 | $20.06 | 816048 |
| 2024-03-05 | 19.72 | $19.65 | 1.1M |
| 2024-03-04 | 19.76 | $19.75 | 1.2M |
| 2024-03-01 | 19.80 | $20.17 | 1.1M |
| 2024-02-29 | 19.76 | $19.72 | 1.3M |
| 2024-02-28 | 19.80 | $19.35 | 935192 |
| 2024-02-27 | 19.94 | $19.99 | 853500 |
| 2024-02-26 | 19.96 | $19.73 | 1.0M |
| 2024-02-23 | 20.04 | $19.76 | 757900 |
| 2024-02-22 | 20.12 | $20.04 | 1.1M |
| 2024-02-21 | 20.17 | $19.98 | 984903 |
| 2024-02-20 | 20.23 | $19.60 | 1.0M |
| 2024-02-16 | 20.39 | $20.02 | 1.4M |
| 2024-02-15 | 20.49 | $20.21 | 1.4M |
| 2024-02-14 | 20.56 | $20.07 | 1.4M |
| 2024-02-13 | 20.67 | $19.85 | 910500 |
| 2024-02-12 | 20.85 | $20.53 | 776642 |
| 2024-02-09 | 20.91 | $20.56 | 707809 |
| 2024-02-08 | 20.98 | $21.18 | 659924 |
| 2024-02-07 | 20.93 | $21.19 | 732700 |
| 2024-02-06 | 20.86 | $21.23 | 959138 |
| 2024-02-05 | 20.77 | $20.72 | 1.2M |
| 2024-02-02 | 20.78 | $20.79 | 1.2M |
| 2024-02-01 | 20.78 | $20.92 | 1.2M |
| 2024-01-31 | 20.74 | $20.88 | 978724 |
| 2024-01-30 | 20.71 | $21.28 | 1.7M |
| 2024-01-29 | 20.60 | $20.92 | 1.1M |
| 2024-01-26 | 20.53 | $20.67 | 659800 |
| 2024-01-25 | 20.51 | $20.66 | 583606 |
| 2024-01-24 | 20.49 | $20.38 | 962000 |
| 2024-01-23 | 20.53 | $20.51 | 648934 |
| 2024-01-22 | 20.55 | $20.43 | 995001 |
| 2024-01-19 | 20.58 | $20.31 | 905600 |
| 2024-01-18 | 20.65 | $20.22 | 821737 |
| 2024-01-17 | 20.75 | $20.19 | 721700 |
| 2024-01-16 | 20.87 | $20.36 | 864700 |
| 2024-01-12 | 20.97 | $20.94 | 578800 |
| 2024-01-11 | 20.96 | $20.79 | 1.0M |
| 2024-01-10 | 20.99 | $20.64 | 591548 |
| 2024-01-09 | 21.05 | $20.79 | 647439 |
| 2024-01-08 | 21.09 | $21.05 | 1.2M |
| 2024-01-05 | 21.08 | $21.16 | 623800 |
| 2024-01-04 | 21.05 | $21.09 | 848220 |
| 2024-01-03 | 21.02 | $21.47 | 740971 |
| 2024-01-02 | 20.91 | $21.21 | 1.4M |
| 2023-12-29 | 20.83 | $21.09 | 349915 |
| 2023-12-28 | 20.76 | $21.12 | 893400 |
| 2023-12-27 | 20.68 | $21.29 | 442316 |
| 2023-12-26 | 20.55 | $21.48 | 662034 |
| 2023-12-22 | 20.36 | $21.10 | 445510 |
| 2023-12-21 | 20.22 | $21.07 | 957700 |
| 2023-12-20 | 20.07 | $20.72 | 867100 |
| 2023-12-19 | 19.96 | $20.95 | 998000 |
| 2023-12-18 | 19.79 | $20.48 | 1.1M |
| 2023-12-15 | 19.70 | $20.26 | 1.3M |
| 2023-12-14 | 19.63 | $20.37 | 1.5M |
| 2023-12-13 | 19.54 | $20.08 | 1.6M |
| 2023-12-12 | 19.50 | $19.76 | 1.8M |
| 2023-12-11 | 19.53 | $19.73 | 1.3M |
| 2023-12-08 | 19.57 | $19.63 | 975400 |
| 2023-12-07 | 19.64 | $19.24 | 1.3M |
| 2023-12-06 | 19.80 | $19.22 | 866112 |
| 2023-12-05 | 20.01 | $19.37 | 798760 |
| 2023-12-04 | 20.21 | $19.84 | 988130 |
| 2023-12-01 | 20.36 | $20.46 | 625400 |
| 2023-11-30 | 20.40 | $20.33 | 837648 |
| 2023-11-29 | 20.48 | $20.45 | 534109 |
| 2023-11-28 | 20.54 | $20.82 | 874100 |
| 2023-11-27 | 20.55 | $20.85 | 572421 |
| 2023-11-24 | 20.55 | $20.91 | 444023 |
| 2023-11-22 | 20.54 | $20.68 | 808200 |
| 2023-11-21 | 20.59 | $20.77 | 524640 |
| 2023-11-20 | 20.62 | $20.91 | 678900 |
| 2023-11-17 | 20.64 | $20.76 | 491828 |
| 2023-11-16 | 20.69 | $20.29 | 726491 |
| 2023-11-15 | 20.86 | $20.90 | 636468 |
| 2023-11-14 | 20.92 | $21.28 | 1.1M |
| 2023-11-13 | 20.92 | $20.37 | 930131 |
| 2023-11-10 | 21.12 | $20.48 | 666900 |
| 2023-11-09 | 21.33 | $20.75 | 758183 |
| 2023-11-08 | 21.52 | $21.05 | 798200 |
| 2023-11-07 | 21.68 | $21.18 | 696220 |
| 2023-11-06 | 21.84 | $21.72 | 843919 |
| 2023-11-03 | 21.92 | $22.00 | 492216 |
| 2023-11-02 | 21.95 | $22.20 | 617243 |
| 2023-11-01 | 21.94 | $22.07 | 326600 |
| 2023-10-31 | 21.97 | $21.76 | 338300 |
| 2023-10-30 | 22.07 | $21.79 | 343100 |
| 2023-10-27 | 22.18 | $22.14 | 552500 |
| 2023-10-26 | 22.23 | $21.91 | 602962 |
| 2023-10-25 | 22.35 | $22.08 | 452300 |
| 2023-10-24 | 22.45 | $22.15 | 681973 |
| 2023-10-23 | 22.56 | $22.19 | 570198 |
| 2023-10-20 | 22.67 | $22.73 | 404600 |
| 2023-10-19 | 22.69 | $23.13 | 371600 |
| 2023-10-18 | 22.64 | $23.25 | 889117 |
| 2023-10-17 | 22.55 | $23.09 | 450206 |
| 2023-10-16 | 22.48 | $22.98 | 521609 |
| 2023-10-13 | 22.42 | $22.91 | 458400 |
| 2023-10-12 | 22.38 | $22.80 | 547144 |
| 2023-10-11 | 22.35 | $22.82 | 679544 |
| 2023-10-10 | 22.33 | $22.83 | 1.5M |
| 2023-10-09 | 22.29 | $22.78 | 547308 |
| 2023-10-06 | 22.27 | $21.94 | 455344 |
| 2023-10-05 | 22.42 | $21.78 | 439100 |
| 2023-10-04 | 22.64 | $21.62 | 744034 |
| 2023-10-03 | 22.92 | $22.09 | 485150 |
| 2023-10-02 | 23.16 | $22.65 | 598307 |
| 2023-09-29 | 23.32 | $23.29 | 303816 |
| 2023-09-28 | 23.38 | $23.44 | 588500 |
| 2023-09-27 | 23.41 | $23.00 | 540200 |
| 2023-09-26 | 23.55 | $23.01 | 299217 |
| 2023-09-25 | 23.70 | $23.40 | 355413 |
| 2023-09-22 | 23.80 | $23.12 | 341414 |
| 2023-09-21 | 23.98 | $22.92 | 491674 |
| 2023-09-20 | 24.23 | $23.77 | 395245 |
| 2023-09-19 | 24.34 | $24.19 | 224700 |
| 2023-09-18 | 24.38 | $24.30 | 251400 |
| 2023-09-15 | 24.40 | $24.46 | 354300 |
| 2023-09-14 | 24.40 | $24.74 | 213800 |
| 2023-09-13 | 24.34 | $24.25 | 248700 |
| 2023-09-12 | 24.36 | $24.37 | 299900 |
| 2023-09-11 | 24.37 | $24.44 | 353107 |
| 2023-09-08 | 24.37 | $24.26 | 231400 |
| 2023-09-07 | 24.40 | $24.18 | 227200 |
| 2023-09-06 | 24.46 | $24.54 | 426904 |
| 2023-09-05 | 24.45 | $24.24 | 277862 |
| 2023-09-01 | 24.51 | $24.41 | 400604 |
| 2023-08-31 | 24.53 | $23.88 | 369100 |
| 2023-08-30 | 24.67 | $24.90 | 344119 |
| 2023-08-29 | 24.63 | $24.83 | 332023 |
| 2023-08-28 | 24.58 | $24.50 | 227726 |
| 2023-08-25 | 24.60 | $24.26 | 451600 |
| 2023-08-24 | 24.67 | $24.16 | 355038 |
| 2023-08-23 | 24.78 | $24.23 | 263621 |
| 2023-08-22 | 24.89 | $24.21 | 412100 |
| 2023-08-21 | 25.02 | $24.84 | 291941 |
| 2023-08-18 | 25.03 | $24.65 | 307418 |
| 2023-08-17 | 25.09 | $24.70 | 319993 |
| 2023-08-16 | 25.15 | $24.48 | 294928 |
| 2023-08-15 | 25.25 | $24.64 | 515043 |
| 2023-08-14 | 25.34 | $25.09 | 385798 |
| 2023-08-11 | 25.35 | $24.94 | 403700 |
| 2023-08-10 | 25.39 | $25.19 | 386023 |
| 2023-08-09 | 25.37 | $25.12 | 639900 |
| 2023-08-08 | 25.37 | $25.29 | 386820 |
| 2023-08-07 | 25.33 | $25.11 | 238503 |
| 2023-08-04 | 25.32 | $25.03 | 327400 |
| 2023-08-03 | 25.31 | $24.83 | 305300 |
| 2023-08-02 | 25.35 | $24.41 | 421516 |
| 2023-08-01 | 25.48 | $25.32 | 320513 |
| 2023-07-31 | 25.43 | $25.80 | 315546 |
| 2023-07-28 | 25.27 | $25.50 | 190900 |
| 2023-07-27 | 25.14 | $25.42 | 229200 |
| 2023-07-26 | 25.01 | $25.54 | 524019 |
| 2023-07-25 | 24.83 | $25.54 | 284700 |
| 2023-07-24 | 24.61 | $25.47 | 314948 |
| 2023-07-21 | 24.37 | $24.73 | 238300 |
| 2023-07-20 | 24.24 | $24.48 | 283934 |
| 2023-07-19 | 24.15 | $24.43 | 248600 |
| 2023-07-18 | 24.04 | $24.42 | 292839 |
| 2023-07-17 | 23.92 | $24.46 | 353051 |
| 2023-07-14 | 23.78 | $24.34 | 599936 |
| 2023-07-13 | 23.63 | $24.78 | 471400 |
| 2023-07-12 | 23.36 | $24.20 | 248700 |
| 2023-07-11 | 23.17 | $23.42 | 435300 |
| 2023-07-10 | 23.12 | $22.96 | 259231 |
| 2023-07-07 | 23.15 | $23.15 | 337700 |
| 2023-07-06 | 23.15 | $22.61 | 392011 |
| 2023-07-05 | 23.27 | $23.24 | 382400 |
| 2023-07-03 | 23.27 | $23.19 | 192909 |
| 2023-06-30 | 23.28 | $23.19 | 225449 |
| 2023-06-29 | 23.29 | $22.90 | 234523 |
| 2023-06-28 | 23.36 | $22.92 | 201404 |
| 2023-06-27 | 23.44 | $22.63 | 228856 |
| 2023-06-26 | 23.59 | $22.75 | 283180 |
| 2023-06-23 | 23.74 | $22.63 | 382816 |
| 2023-06-22 | 23.94 | $23.66 | 346200 |
| 2023-06-21 | 23.95 | $24.25 | 300949 |
| 2023-06-20 | 23.83 | $24.26 | 392823 |
| 2023-06-16 | 23.70 | $24.73 | 1.1M |
| 2023-06-15 | 23.44 | $24.03 | 288403 |
| 2023-06-14 | 23.28 | $23.45 | 261626 |
| 2023-06-13 | 23.22 | $23.48 | 409400 |
| 2023-06-12 | 23.14 | $23.08 | 383248 |
| 2023-06-09 | 23.13 | $23.35 | 224800 |
| 2023-06-08 | 23.06 | $23.46 | 330500 |
| 2023-06-07 | 22.96 | $23.24 | 303930 |
| 2023-06-06 | 22.89 | $23.12 | 462533 |
| 2023-06-05 | 22.83 | $22.94 | 411221 |
| 2023-06-02 | 22.79 | $23.28 | 369200 |
| 2023-06-01 | 22.68 | $22.69 | 513700 |
| 2023-05-31 | 22.68 | $22.08 | 429106 |
| 2023-05-30 | 22.80 | $22.49 | 430600 |
| 2023-05-26 | 22.86 | $23.02 | 393417 |
| 2023-05-25 | 22.82 | $22.55 | 604308 |
| 2023-05-24 | 22.86 | $23.02 | 384720 |
| 2023-05-23 | 22.81 | $23.19 | 412142 |
| 2023-05-22 | 22.72 | $23.21 | 323500 |
| 2023-05-19 | 22.61 | $22.80 | 345115 |
| 2023-05-18 | 22.57 | $22.61 | 425739 |
| 2023-05-17 | 22.56 | $22.88 | 287116 |
| 2023-05-16 | 22.50 | $22.38 | 286618 |
| 2023-05-15 | 22.53 | $22.95 | 546600 |
| 2023-05-12 | 22.44 | $22.44 | 421400 |
| 2023-05-11 | 22.45 | $22.46 | 304700 |
| 2023-05-10 | 22.45 | $22.59 | 389539 |
| 2023-05-09 | 22.43 | $22.93 | 292700 |
| 2023-05-08 | 22.33 | $23.12 | 410600 |
| 2023-05-05 | 22.18 | $22.79 | 371300 |
| 2023-05-04 | 22.07 | $21.97 | 697800 |
| 2023-05-03 | 22.13 | $21.34 | 697700 |
| 2023-05-02 | 22.32 | $21.52 | 941605 |
| 2023-05-01 | 22.51 | $22.46 | 426300 |
| 2023-04-28 | 22.53 | $22.76 | 385517 |
| 2023-04-27 | 22.50 | $22.42 | 411000 |
| 2023-04-26 | 22.53 | $22.14 | 517907 |
| 2023-04-25 | 22.62 | $22.17 | 496400 |
| 2023-04-24 | 22.72 | $22.94 | 388700 |
| 2023-04-21 | 22.68 | $22.68 | 556728 |
| 2023-04-20 | 22.69 | $22.43 | 510210 |
| 2023-04-19 | 22.75 | $22.53 | 390400 |
| 2023-04-18 | 22.79 | $22.68 | 600500 |
| 2023-04-17 | 22.82 | $23.23 | 563616 |
| 2023-04-14 | 22.73 | $23.27 | 300314 |
| 2023-04-13 | 22.62 | $23.40 | 485144 |
| 2023-04-12 | 22.47 | $22.90 | 921946 |
| 2023-04-11 | 22.40 | $22.98 | 512400 |
| 2023-04-10 | 22.30 | $22.75 | 551200 |
| 2023-04-06 | 22.23 | $22.52 | 418796 |
| 2023-04-05 | 22.20 | $22.97 | 540600 |
| 2023-04-04 | 22.08 | $23.06 | 522500 |
| 2023-04-03 | 21.92 | $23.53 | 606013 |
| 2023-03-31 | 21.64 | $22.43 | 295289 |
| 2023-03-30 | 21.55 | $22.73 | 454111 |
| 2023-03-29 | 21.38 | $22.63 | 539000 |
| 2023-03-28 | 21.22 | $22.11 | 634300 |
| 2023-03-27 | 21.14 | $21.29 | 718600 |
| 2023-03-24 | 21.23 | $21.45 | 412323 |
| 2023-03-23 | 21.30 | $21.55 | 509149 |
| 2023-03-22 | 21.37 | $21.74 | 830000 |
| 2023-03-21 | 21.42 | $21.37 | 669542 |
| 2023-03-20 | 21.57 | $21.08 | 896473 |
| 2023-03-17 | 21.80 | $20.76 | 890014 |
| 2023-03-16 | 22.15 | $20.68 | 946570 |
| 2023-03-15 | 22.57 | $20.81 | 1.3M |
| 2023-03-14 | 23.04 | $21.82 | 1.1M |
| 2023-03-13 | 23.37 | $22.01 | 896400 |
| 2023-03-10 | 23.72 | $22.40 | 1.1M |
| 2023-03-09 | 24.05 | $22.80 | 580900 |
| 2023-03-08 | 24.35 | $22.97 | 871902 |
| 2023-03-07 | 24.66 | $24.70 | 783600 |
| 2023-03-06 | 24.66 | $25.37 | 1.1M |
| 2023-03-03 | 24.51 | $25.89 | 803242 |
| 2023-03-02 | 24.24 | $25.34 | 398851 |
| 2023-03-01 | 24.03 | $24.88 | 347000 |
| 2023-02-28 | 23.90 | $24.33 | 638115 |
| 2023-02-27 | 23.86 | $23.92 | 1.0M |
| 2023-02-24 | 23.90 | $23.39 | 679700 |
| 2023-02-23 | 24.06 | $23.53 | 932031 |
| 2023-02-22 | 24.23 | $23.16 | 882733 |
| 2023-02-21 | 24.50 | $23.25 | 1.0M |
| 2023-02-17 | 24.79 | $23.36 | 749000 |
| 2023-02-16 | 25.11 | $24.07 | 819609 |
| 2023-02-15 | 25.34 | $24.47 | 272330 |
| 2023-02-14 | 25.51 | $25.14 | 516000 |
| 2023-02-13 | 25.57 | $25.58 | 436400 |
| 2023-02-10 | 25.55 | $25.28 | 476076 |
| 2023-02-09 | 25.59 | $25.23 | 306400 |
| 2023-02-08 | 25.64 | $25.39 | 523228 |
| 2023-02-07 | 25.66 | $25.55 | 517911 |
| 2023-02-06 | 25.65 | $25.06 | 923246 |
| 2023-02-03 | 25.75 | $24.73 | 607515 |
| 2023-02-02 | 25.92 | $24.80 | 740710 |
| 2023-02-01 | 26.11 | $25.31 | 1.3M |
| 2023-01-31 | 26.21 | $25.98 | 991900 |
| 2023-01-30 | 26.19 | $25.55 | 690600 |
| 2023-01-27 | 26.25 | $26.06 | 1.7M |
| 2023-01-26 | 26.21 | $26.88 | 352400 |
| 2023-01-25 | 25.99 | $26.57 | 738610 |
| 2023-01-24 | 25.79 | $26.27 | 475500 |
| 2023-01-23 | 25.62 | $26.39 | 571835 |
| 2023-01-20 | 25.39 | $25.98 | 498900 |
| 2023-01-19 | 25.21 | $25.76 | 784475 |
| 2023-01-18 | 25.04 | $25.46 | 768907 |
| 2023-01-17 | 24.91 | $26.25 | 429400 |
| 2023-01-13 | 24.59 | $25.82 | 290000 |
| 2023-01-12 | 24.31 | $25.62 | 356900 |
| 2023-01-11 | 24.03 | $24.90 | 349064 |
| 2023-01-10 | 23.85 | $24.36 | 428314 |
| 2023-01-09 | 23.75 | $24.25 | 516641 |
| 2023-01-06 | 23.67 | $23.78 | 764846 |
| 2023-01-05 | 23.67 | $22.93 | 1.1M |
| 2023-01-04 | 23.86 | $23.13 | 1.2M |
| 2023-01-03 | 24.03 | $23.24 | 506700 |
| 2022-12-30 | 24.20 | $24.21 | 293200 |
| 2022-12-29 | 24.20 | $23.93 | 423439 |
| 2022-12-28 | 24.26 | $24.34 | 322400 |
| 2022-12-27 | 24.25 | $24.60 | 342601 |
| 2022-12-23 | 24.17 | $24.55 | 255900 |
| 2022-12-22 | 24.10 | $23.97 | 346749 |
| 2022-12-21 | 24.13 | $24.79 | 404717 |
| 2022-12-20 | 24.00 | $23.93 | 437424 |
| 2022-12-19 | 24.03 | $23.81 | 513039 |
| 2022-12-16 | 24.09 | $24.00 | 1.4M |
| 2022-12-15 | 24.11 | $23.72 | 559938 |
| 2022-12-14 | 24.21 | $24.21 | 362900 |
| 2022-12-13 | 24.21 | $24.25 | 641520 |
| 2022-12-12 | 24.21 | $23.96 | 664300 |
| 2022-12-09 | 24.27 | $23.09 | 469900 |
| 2022-12-08 | 24.52 | $23.15 | 552947 |
| 2022-12-07 | 24.79 | $23.81 | 842037 |
| 2022-12-06 | 24.97 | $23.93 | 699929 |
| 2022-12-05 | 25.16 | $23.88 | 561800 |
| 2022-12-02 | 25.38 | $23.96 | 590041 |
| 2022-12-01 | 25.62 | $24.62 | 605507 |
| 2022-11-30 | 25.75 | $25.22 | 554600 |
| 2022-11-29 | 25.77 | $24.55 | 500218 |
| 2022-11-28 | 25.94 | $24.87 | 398002 |
| 2022-11-25 | 26.05 | $25.67 | 117848 |
| 2022-11-23 | 26.01 | $25.85 | 315124 |
| 2022-11-22 | 25.92 | $25.88 | 283100 |
| 2022-11-21 | 25.81 | $24.95 | 918225 |
| 2022-11-18 | 25.86 | $25.07 | 273874 |
| 2022-11-17 | 25.89 | $25.39 | 491307 |
| 2022-11-16 | 25.85 | $26.09 | 332700 |
| 2022-11-15 | 25.65 | $26.45 | 571041 |
| 2022-11-14 | 25.33 | $26.00 | 576600 |
| 2022-11-11 | 25.06 | $26.21 | 745700 |
| 2022-11-10 | 24.68 | $25.42 | 407957 |
| 2022-11-09 | 24.41 | $24.44 | 261800 |
| 2022-11-08 | 24.29 | $25.14 | 470400 |
| 2022-11-07 | 24.00 | $25.57 | 374100 |
| 2022-11-04 | 23.57 | $25.35 | 605107 |
| 2022-11-03 | 23.11 | $23.34 | 409154 |
| 2022-11-02 | 23.00 | $23.44 | 412492 |
| 2022-11-01 | 22.85 | $23.78 | 407200 |
| 2022-10-31 | 22.60 | $23.17 | 664045 |
| 2022-10-28 | 22.43 | $23.37 | 486700 |
| 2022-10-27 | 22.20 | $23.36 | 591525 |
| 2022-10-26 | 21.92 | $23.03 | 558452 |
| 2022-10-25 | 21.67 | $22.73 | 379500 |
| 2022-10-24 | 21.44 | $22.65 | 508630 |
| 2022-10-21 | 21.20 | $22.84 | 744500 |
| 2022-10-20 | 20.87 | $21.56 | 614739 |
| 2022-10-19 | 20.77 | $20.71 | 371800 |
| 2022-10-18 | 20.83 | $20.44 | 540415 |
| 2022-10-17 | 20.96 | $20.87 | 596006 |
| 2022-10-14 | 21.02 | $20.46 | 494543 |
| 2022-10-13 | 21.17 | $21.06 | 446300 |
| 2022-10-12 | 21.23 | $20.60 | 551853 |
| 2022-10-11 | 21.40 | $21.00 | 581446 |
| 2022-10-10 | 21.51 | $21.69 | 636408 |
| 2022-10-07 | 21.49 | $22.33 | 642001 |
| 2022-10-06 | 21.34 | $22.85 | 1.9M |
| 2022-10-05 | 21.06 | $22.30 | 367205 |
| 2022-10-04 | 20.85 | $22.35 | 854145 |
| 2022-10-03 | 20.60 | $21.42 | 577200 |
| 2022-09-30 | 20.50 | $20.16 | 498108 |
| 2022-09-29 | 20.66 | $20.65 | 830700 |
| 2022-09-28 | 20.75 | $20.85 | 693535 |
| 2022-09-27 | 20.82 | $19.96 | 1.0M |
| 2022-09-26 | 21.09 | $19.32 | 819470 |
| 2022-09-23 | 21.54 | $20.02 | 1.2M |
| 2022-09-22 | 21.91 | $21.32 | 679900 |
| 2022-09-21 | 22.08 | $21.21 | 485000 |
| 2022-09-20 | 22.30 | $21.87 | 434441 |
| 2022-09-19 | 22.41 | $21.96 | 598332 |
| 2022-09-16 | 22.52 | $21.52 | 1.9M |
| 2022-09-15 | 22.75 | $22.30 | 647503 |
| 2022-09-14 | 22.85 | $22.07 | 631400 |
| 2022-09-13 | 23.01 | $21.97 | 932817 |
| 2022-09-12 | 23.22 | $23.38 | 1.6M |
| 2022-09-09 | 23.17 | $22.75 | 471311 |
| 2022-09-08 | 23.24 | $21.75 | 464456 |
| 2022-09-07 | 23.53 | $22.69 | 710700 |
| 2022-09-06 | 23.66 | $23.47 | 599200 |
| 2022-09-02 | 23.65 | $23.02 | 539841 |
| 2022-09-01 | 23.74 | $22.51 | 745318 |
| 2022-08-31 | 23.94 | $22.81 | 1.3M |
| 2022-08-30 | 24.10 | $24.06 | 889000 |
| 2022-08-29 | 24.02 | $24.66 | 635537 |
| 2022-08-26 | 23.80 | $24.57 | 622136 |
| 2022-08-25 | 23.56 | $24.70 | 651637 |
| 2022-08-24 | 23.25 | $24.23 | 549333 |
| 2022-08-23 | 22.99 | $24.16 | 1.0M |
| 2022-08-22 | 22.70 | $22.70 | 860834 |
| 2022-08-19 | 22.66 | $23.04 | 748839 |
| 2022-08-18 | 22.55 | $22.68 | 626400 |
| 2022-08-17 | 22.49 | $22.05 | 365751 |
| 2022-08-16 | 22.56 | $22.28 | 816449 |
| 2022-08-15 | 22.58 | $22.74 | 354747 |
| 2022-08-12 | 22.51 | $23.39 | 858800 |
| 2022-08-11 | 22.29 | $22.61 | 488130 |
| 2022-08-10 | 22.20 | $22.63 | 1.1M |
| 2022-08-09 | 22.09 | $22.27 | 565246 |
| 2022-08-08 | 22.04 | $22.22 | 631900 |
| 2022-08-05 | 21.99 | $21.44 | 785647 |
| 2022-08-04 | 22.09 | $21.50 | 938611 |
| 2022-08-03 | 22.19 | $22.42 | 513300 |
| 2022-08-02 | 22.12 | $22.63 | 575111 |
| 2022-08-01 | 21.99 | $22.60 | 568307 |
| 2022-07-29 | 21.85 | $22.71 | 441900 |
| 2022-07-28 | 21.66 | $22.32 | 371022 |
| 2022-07-27 | 21.52 | $22.26 | 460841 |
| 2022-07-26 | 21.37 | $21.62 | 488347 |
| 2022-07-25 | 21.33 | $21.64 | 660902 |
| 2022-07-22 | 21.28 | $21.26 | 393214 |
| 2022-07-21 | 21.31 | $21.24 | 523833 |
| 2022-07-20 | 21.34 | $22.35 | 461618 |
| 2022-07-19 | 21.15 | $22.64 | 534600 |
| 2022-07-18 | 20.87 | $22.21 | 1.4M |
| 2022-07-15 | 20.64 | $20.93 | 708637 |
| 2022-07-14 | 20.64 | $20.46 | 908300 |
| 2022-07-13 | 20.74 | $20.40 | 695013 |
| 2022-07-12 | 20.88 | $20.16 | 975818 |
| 2022-07-11 | 21.09 | $20.61 | 691600 |
| 2022-07-08 | 21.24 | $21.18 | 425300 |
| 2022-07-07 | 21.30 | $21.17 | 933845 |
| 2022-07-06 | 21.38 | $20.42 | 1.2M |
| 2022-07-05 | 21.63 | $21.21 | 888219 |
| 2022-07-01 | 21.75 | $20.88 | 969518 |
| 2022-06-30 | 21.96 | $21.56 | 1.2M |
| 2022-06-29 | 22.06 | $22.12 | 734648 |
| 2022-06-28 | 22.07 | $22.47 | 898491 |
| 2022-06-27 | 22.00 | $21.81 | 758906 |
| 2022-06-24 | 22.06 | $21.32 | 1.6M |
| 2022-06-23 | 22.24 | $20.95 | 1.1M |
| 2022-06-22 | 22.52 | $22.03 | 1.2M |
| 2022-06-21 | 22.61 | $22.20 | 1.7M |
| 2022-06-17 | 22.69 | $21.41 | 1.6M |
| 2022-06-16 | 22.95 | $22.40 | 1.8M |
| 2022-06-15 | 23.04 | $22.11 | 1.7M |
| 2022-06-14 | 23.20 | $22.28 | 1.5M |
| 2022-06-13 | 23.34 | $22.55 | 1.9M |
| 2022-06-10 | 23.46 | $24.12 | 1.1M |
| 2022-06-09 | 23.25 | $24.89 | 1.5M |
| 2022-06-08 | 22.85 | $25.02 | 1.9M |
| 2022-06-07 | 22.36 | $24.11 | 2.3M |
| 2022-06-06 | 21.98 | $23.76 | 1.7M |
| 2022-06-03 | 21.61 | $23.00 | 1.2M |
| 2022-06-02 | 21.34 | $23.15 | 1.4M |
| 2022-06-01 | 21.00 | $21.44 | 292600 |
| 2022-05-31 | 20.97 | $21.59 | 123706 |
| 2022-05-27 | 20.90 | $21.82 | 74300 |
| 2022-05-26 | 20.78 | $21.20 | 244146 |
| 2022-05-25 | 20.77 | $20.70 | 71600 |
| 2022-05-24 | 20.88 | $21.15 | 35332 |
| 2022-05-23 | 20.90 | $20.73 | 65100 |
| 2022-05-20 | 21.03 | $20.36 | 56223 |
| 2022-05-19 | 21.26 | $21.24 | 26800 |
| 2022-05-18 | 21.34 | $21.07 | 34801 |
| 2022-05-17 | 21.48 | $22.00 | 28600 |
| 2022-05-16 | 21.45 | $21.77 | 48744 |
| 2022-05-13 | 21.46 | $21.53 | 23100 |
| 2022-05-12 | 21.54 | $20.38 | 38239 |
| 2022-05-11 | 21.87 | $21.23 | 28109 |
| 2022-05-10 | 22.08 | $21.28 | 45108 |
| 2022-05-09 | 22.31 | $21.08 | 40400 |
| 2022-05-06 | 22.63 | $22.24 | 36500 |
| 2022-05-05 | 22.75 | $22.62 | 51932 |
| 2022-05-04 | 22.82 | $23.59 | 64300 |
| 2022-05-03 | 22.70 | $22.42 | 47448 |
| 2022-05-02 | 22.81 | $22.22 | 40405 |
| 2022-04-29 | 22.98 | $21.69 | 35400 |
| 2022-04-28 | 23.28 | $22.55 | 36923 |
| 2022-04-27 | 23.46 | $22.12 | 22530 |
| 2022-04-26 | 23.76 | $21.88 | 37700 |
| 2022-04-25 | 24.16 | $22.34 | 24300 |
| 2022-04-22 | 24.52 | $23.20 | 23000 |
| 2022-04-21 | 24.75 | $24.01 | 25700 |
| 2022-04-20 | 24.86 | $24.35 | 28800 |
| 2022-04-19 | 24.90 | $24.30 | 28337 |
| 2022-04-18 | 24.96 | $24.33 | 17800 |
| 2022-04-14 | 25.01 | $24.35 | 16900 |
| 2022-04-13 | 25.07 | $24.25 | 19900 |
| 2022-04-12 | 25.15 | $24.58 | 66806 |
| 2022-04-11 | 25.17 | $23.57 | 42219 |
| 2022-04-08 | 25.41 | $24.42 | 37900 |
| 2022-04-07 | 25.49 | $24.70 | 37200 |
| 2022-04-06 | 25.52 | $25.23 | 69400 |
| 2022-04-05 | 25.44 | $25.66 | 24400 |
| 2022-04-04 | 25.25 | $25.21 | 26047 |
| 2022-04-01 | 25.12 | $24.70 | 36400 |
| 2022-03-31 | 25.06 | $23.96 | 33900 |
| 2022-03-30 | 25.14 | $25.19 | 75107 |
| 2022-03-29 | 24.97 | $24.92 | 40912 |
| 2022-03-28 | 24.82 | $24.22 | 30200 |
| 2022-03-25 | 24.79 | $25.48 | 180000 |
| 2022-03-24 | 24.47 | $24.87 | 17700 |
| 2022-03-23 | 24.23 | $24.57 | 28900 |
| 2022-03-22 | 24.00 | $23.90 | 34600 |
| 2022-03-21 | 23.87 | $24.27 | 56514 |
| 2022-03-18 | 23.64 | $23.41 | 25602 |
| 2022-03-17 | 23.53 | $23.21 | 35916 |
| 2022-03-16 | 23.45 | $22.55 | 41624 |
| 2022-03-15 | 23.49 | $22.25 | 25827 |
| 2022-03-14 | 23.58 | $22.54 | 27600 |
| 2022-03-11 | 23.63 | $23.59 | 33000 |
| 2022-03-10 | 23.44 | $23.30 | 28344 |
| 2022-03-09 | 23.28 | $22.85 | 63400 |
| 2022-03-08 | 23.18 | $23.97 | 81026 |
| 2022-03-07 | 22.82 | $25.06 | 74044 |
| 2022-03-04 | 22.16 | $23.75 | 51200 |
| 2022-03-03 | 21.67 | $22.30 | 51000 |
| 2022-03-02 | 21.39 | $22.68 | 74700 |
| 2022-03-01 | 20.98 | $21.63 | 39600 |
| 2022-02-28 | 20.71 | $20.80 | 47800 |
| 2022-02-25 | 20.58 | $20.11 | 68049 |
| 2022-02-24 | 20.56 | $21.49 | 60700 |
| 2022-02-23 | 20.25 | $21.06 | 25300 |
| 2022-02-22 | 19.96 | $21.20 | 40149 |
| 2022-02-18 | 19.60 | $19.68 | 34900 |
| 2022-02-17 | 19.50 | $19.86 | 56100 |
| 2022-02-16 | 19.33 | $19.23 | 21624 |
| 2022-02-15 | 19.27 | $19.04 | 64938 |
| 2022-02-14 | 19.24 | $19.51 | 34039 |
| 2022-02-11 | 19.09 | $19.13 | 18738 |
| 2022-02-10 | 19.00 | $18.94 | 23330 |
| 2022-02-09 | 18.93 | $19.31 | 21802 |
| 2022-02-08 | 18.77 | $19.17 | 65800 |
| 2022-02-07 | 18.61 | $19.10 | 35334 |
| 2022-02-04 | 18.43 | $18.72 | 26028 |
| 2022-02-03 | 18.29 | $18.57 | 68439 |
| 2022-02-02 | 18.17 | $18.55 | 55507 |
| 2022-02-01 | 18.03 | $18.01 | 47500 |
| 2022-01-31 | 17.97 | $17.90 | 49000 |
| 2022-01-28 | 17.92 | $17.39 | 34900 |
| 2022-01-27 | 17.98 | $17.50 | 127000 |
| 2022-01-26 | 18.01 | $17.51 | 67600 |
| 2022-01-25 | 18.04 | $17.60 | 56700 |
| 2022-01-24 | 18.06 | $18.05 | 25300 |
| 2022-01-21 | 17.98 | $18.09 | 47333 |
| 2022-01-20 | 17.88 | $18.51 | 75123 |
| 2022-01-19 | 17.66 | $18.45 | 40504 |
| 2022-01-18 | 17.42 | $18.16 | 18400 |
| 2022-01-14 | 17.20 | $18.25 | 31611 |
| 2022-01-13 | 16.92 | $17.99 | 24320 |
| 2022-01-12 | 16.65 | $17.85 | 40200 |
| 2022-01-11 | 16.37 | $17.18 | 49517 |
| 2022-01-10 | 16.18 | $16.47 | 43835 |
| 2022-01-07 | 16.10 | $16.28 | 30400 |
| 2022-01-06 | 16.06 | $16.30 | 24745 |
| 2022-01-05 | 16.00 | $16.31 | 29100 |
| 2022-01-04 | 15.93 | $16.57 | 40633 |
| 2022-01-03 | 15.80 | $15.95 | 21800 |
| 2021-12-31 | 15.77 | $15.91 | 21600 |
| 2021-12-30 | 15.75 | $16.07 | 32917 |
| 2021-12-29 | 15.70 | $16.11 | 55500 |
| 2021-12-28 | 15.63 | $16.04 | 19200 |
| 2021-12-27 | 15.56 | $16.03 | 38948 |
| 2021-12-23 | 15.48 | $15.93 | 31132 |
| 2021-12-22 | 15.41 | $15.73 | 36300 |
| 2021-12-21 | 15.38 | $15.57 | 66900 |
| 2021-12-20 | 15.38 | $15.11 | 77929 |
| 2021-12-17 | 15.47 | $15.49 | 27300 |
| 2021-12-16 | 15.50 | $15.73 | 64300 |
| 2021-12-15 | 15.49 | $15.94 | 63618 |
| 2021-12-14 | 15.43 | $15.73 | 98500 |
| 2021-12-13 | 15.41 | $15.69 | 38500 |
| 2021-12-10 | 15.40 | $15.94 | 55240 |
| 2021-12-09 | 15.34 | $15.66 | 19600 |
| 2021-12-08 | 15.33 | $16.14 | 23936 |
| 2021-12-07 | 15.21 | $15.86 | 143107 |
| 2021-12-06 | 15.15 | $15.43 | 72100 |
| 2021-12-03 | 15.16 | $14.93 | 61600 |
| 2021-12-02 | 15.29 | $15.17 | 76224 |
| 2021-12-01 | 15.39 | $15.10 | 63502 |
| 2021-11-30 | 15.53 | $15.00 | 186828 |
| 2021-11-29 | 15.71 | $15.18 | 88644 |
| 2021-11-26 | 15.89 | $14.87 | 39607 |
| 2021-11-24 | 16.16 | $16.42 | 23644 |
| 2021-11-23 | 16.16 | $16.42 | 70600 |
| 2021-11-22 | 16.15 | $15.87 | 42400 |
| 2021-11-19 | 16.27 | $15.60 | 51607 |
| 2021-11-18 | 16.46 | $15.99 | 35000 |
| 2021-11-17 | 16.60 | $16.14 | 25847 |
| 2021-11-16 | 16.73 | $16.25 | 76800 |
| 2021-11-15 | 16.87 | $16.55 | 34900 |
| 2021-11-12 | 16.97 | $16.30 | 20800 |
| 2021-11-11 | 17.13 | $16.14 | 25622 |
| 2021-11-10 | 17.36 | $16.34 | 37200 |
| 2021-11-09 | 17.58 | $17.10 | 68310 |
| 2021-11-08 | 17.67 | $17.25 | 20600 |
| 2021-11-05 | 17.75 | $16.85 | 44348 |
| 2021-11-04 | 17.92 | $16.96 | 43900 |
| 2021-11-03 | 18.10 | $17.42 | 46509 |
| 2021-11-02 | 18.21 | $17.42 | 15700 |
| 2021-11-01 | 18.33 | $17.79 | 34413 |
| 2021-10-29 | 18.40 | $17.52 | 31400 |
| 2021-10-28 | 18.52 | $18.02 | 15800 |
| 2021-10-27 | 18.56 | $18.00 | 13600 |
| 2021-10-26 | 18.61 | $18.12 | 18600 |
| 2021-10-25 | 18.63 | $18.11 | 21805 |
| 2021-10-22 | 18.66 | $17.50 | 21400 |
| 2021-10-21 | 18.81 | $17.73 | 48500 |
| 2021-10-20 | 18.93 | $18.52 | 21207 |
| 2021-10-19 | 18.91 | $18.81 | 27000 |
| 2021-10-18 | 18.81 | $18.54 | 54500 |
| 2021-10-15 | 18.74 | $18.66 | 30200 |
| 2021-10-14 | 18.63 | $18.63 | 37532 |
| 2021-10-13 | 18.51 | $18.73 | 22700 |
| 2021-10-12 | 18.34 | $18.56 | 47000 |
| 2021-10-11 | 18.17 | $18.78 | 28224 |
| 2021-10-08 | 17.92 | $18.62 | 61600 |
| 2021-10-07 | 17.66 | $18.52 | 23824 |
| 2021-10-06 | 17.37 | $18.05 | 47310 |
| 2021-10-05 | 17.14 | $18.49 | 82100 |
| 2021-10-04 | 16.76 | $17.63 | 62600 |
| 2021-10-01 | 16.51 | $17.38 | 62128 |
| 2021-09-30 | 16.26 | $17.00 | 45639 |
| 2021-09-29 | 16.05 | $16.95 | 46000 |
| 2021-09-28 | 15.81 | $17.09 | 69900 |
| 2021-09-27 | 15.51 | $16.65 | 93609 |
| 2021-09-24 | 15.24 | $16.09 | 35141 |
| 2021-09-23 | 15.06 | $16.03 | 25828 |
| 2021-09-22 | 14.85 | $15.65 | 81147 |
| 2021-09-21 | 14.70 | $15.21 | 99000 |
| 2021-09-20 | 14.61 | $14.73 | 57700 |
| 2021-09-17 | 14.61 | $15.30 | 39945 |
| 2021-09-16 | 14.49 | $15.32 | 115016 |
| 2021-09-15 | 14.35 | $15.19 | 23926 |
| 2021-09-14 | 14.22 | $15.15 | 128029 |
| 2021-09-13 | 14.07 | $14.46 | 78300 |
| 2021-09-10 | 14.06 | $14.16 | 74000 |
| 2021-09-09 | 14.10 | $14.08 | 45724 |
| 2021-09-08 | 14.18 | $14.29 | 91400 |
| 2021-09-07 | 14.22 | $14.32 | 43900 |
| 2021-09-03 | 14.27 | $14.68 | 30918 |
| 2021-09-02 | 14.25 | $14.67 | 91305 |
| 2021-09-01 | 14.24 | $14.33 | 71008 |
| 2021-08-31 | 14.30 | $13.99 | 141702 |
| 2021-08-30 | 14.45 | $14.55 | 78328 |
| 2021-08-27 | 14.51 | $14.84 | 117100 |
| 2021-08-26 | 14.51 | $14.59 | 37221 |
| 2021-08-25 | 14.58 | $14.79 | 45300 |
| 2021-08-24 | 14.62 | $14.81 | 185300 |
| 2021-08-23 | 14.67 | $14.34 | 89331 |
| 2021-08-20 | 14.82 | $13.93 | 55942 |
| 2021-08-19 | 15.09 | $13.97 | 55300 |
| 2021-08-18 | 15.40 | $14.42 | 84821 |
| 2021-08-17 | 15.67 | $14.94 | 116900 |
| 2021-08-16 | 15.88 | $15.49 | 68100 |
| 2021-08-13 | 16.00 | $16.24 | 55900 |
| 2021-08-12 | 15.99 | $16.16 | 43800 |
| 2021-08-11 | 16.00 | $16.10 | 21642 |
| 2021-08-10 | 16.02 | $16.08 | 160037 |
| 2021-08-09 | 16.05 | $16.17 | 40400 |
| 2021-08-06 | 16.07 | $16.17 | 21500 |
| 2021-08-05 | 16.10 | $16.12 | 92600 |
| 2021-08-04 | 16.14 | $16.13 | 59204 |
| 2021-08-03 | 16.19 | $16.14 | 81200 |
| 2021-08-02 | 16.25 | $16.14 | 39129 |
| 2021-07-30 | 16.32 | $16.10 | 54800 |
| 2021-07-29 | 16.41 | $16.53 | 27846 |
| 2021-07-28 | 16.43 | $16.33 | 30338 |
| 2021-07-27 | 16.50 | $16.54 | 130400 |
| 2021-07-26 | 16.53 | $16.43 | 68000 |
| 2021-07-23 | 16.60 | $16.46 | 55530 |
| 2021-07-22 | 16.67 | $16.58 | 85700 |
| 2021-07-21 | 16.73 | $16.51 | 55000 |
| 2021-07-20 | 16.81 | $16.21 | 101600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.75
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.02
Average
19.51
Maximum
26.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.75 | $21.72 | 633237 |
| 2026-07-16 | 20.37 | $20.60 | 772801 |
| 2026-07-15 | 20.26 | $20.88 | 492400 |
| 2026-07-14 | 20.03 | $21.03 | 950839 |
| 2026-07-13 | 19.72 | $20.53 | 698541 |
| 2026-07-10 | 19.49 | $20.18 | 354900 |
| 2026-07-09 | 19.34 | $20.00 | 506738 |
| 2026-07-08 | 19.22 | $20.28 | 783802 |
| 2026-07-07 | 18.99 | $19.82 | 729470 |
| 2026-07-06 | 18.87 | $19.41 | 569506 |
| 2026-07-02 | 18.87 | $19.54 | 607431 |
| 2026-07-01 | 18.84 | $19.33 | 1.0M |
| 2026-06-30 | 18.88 | $19.32 | 868206 |
| 2026-06-29 | 18.95 | $19.09 | 716798 |
| 2026-06-26 | 19.14 | $18.94 | 571842 |
| 2026-06-25 | 19.42 | $19.06 | 637500 |
| 2026-06-24 | 19.74 | $19.06 | 1.3M |
| 2026-06-23 | 20.15 | $19.76 | 1.2M |
| 2026-06-22 | 20.44 | $20.26 | 898096 |
| 2026-06-18 | 20.64 | $20.05 | 1.1M |
| 2026-06-17 | 20.96 | $20.10 | 1.7M |
| 2026-06-16 | 21.35 | $20.78 | 879703 |
| 2026-06-15 | 21.61 | $20.66 | 2.1M |
| 2026-06-12 | 21.97 | $23.07 | 6.9M |
| 2026-06-11 | 21.66 | $21.73 | 599400 |
| 2026-06-10 | 21.70 | $22.03 | 1.0M |
| 2026-06-09 | 21.66 | $21.72 | 704214 |
| 2026-06-08 | 21.72 | $21.68 | 557357 |
| 2026-06-05 | 21.80 | $21.33 | 671431 |
| 2026-06-04 | 22.03 | $22.31 | 539454 |
| 2026-06-03 | 21.99 | $22.32 | 639600 |
| 2026-06-02 | 21.95 | $22.51 | 515600 |
| 2026-06-01 | 21.85 | $22.19 | 741000 |
| 2026-05-29 | 21.83 | $21.83 | 705813 |
| 2026-05-28 | 21.92 | $21.78 | 437605 |
| 2026-05-27 | 22.06 | $21.70 | 760628 |
| 2026-05-26 | 22.26 | $21.75 | 834500 |
| 2026-05-22 | 22.50 | $22.59 | 625486 |
| 2026-05-21 | 22.52 | $22.56 | 535562 |
| 2026-05-20 | 22.56 | $22.75 | 902500 |
| 2026-05-19 | 22.55 | $23.27 | 447759 |
| 2026-05-18 | 22.38 | $23.09 | 828619 |
| 2026-05-15 | 22.24 | $22.98 | 864773 |
| 2026-05-14 | 22.10 | $22.32 | 574600 |
| 2026-05-13 | 22.15 | $22.45 | 572700 |
| 2026-05-12 | 22.18 | $22.50 | 727200 |
| 2026-05-11 | 22.21 | $22.27 | 641700 |
| 2026-05-08 | 22.32 | $21.57 | 763640 |
| 2026-05-07 | 22.68 | $21.91 | 1.1M |
| 2026-05-06 | 23.02 | $22.42 | 959300 |
| 2026-05-05 | 23.28 | $23.47 | 581100 |
| 2026-05-04 | 23.26 | $23.46 | 726607 |
| 2026-05-01 | 23.24 | $23.53 | 643326 |
| 2026-04-30 | 23.19 | $23.85 | 1.1M |
| 2026-04-29 | 23.04 | $24.00 | 900226 |
| 2026-04-28 | 22.80 | $23.26 | 555100 |
| 2026-04-27 | 22.76 | $23.12 | 461634 |
| 2026-04-24 | 22.75 | $23.04 | 743400 |
| 2026-04-23 | 22.78 | $23.03 | 1.1M |
| 2026-04-22 | 22.81 | $22.45 | 1.2M |
| 2026-04-21 | 23.04 | $22.74 | 871400 |
| 2026-04-20 | 23.23 | $22.60 | 773400 |
| 2026-04-17 | 23.51 | $22.40 | 1.8M |
| 2026-04-16 | 23.91 | $23.85 | 640645 |
| 2026-04-15 | 23.94 | $23.58 | 650634 |
| 2026-04-14 | 24.05 | $23.63 | 1.0M |
| 2026-04-13 | 24.17 | $23.94 | 1.3M |
| 2026-04-10 | 24.21 | $23.68 | 633414 |
| 2026-04-09 | 24.33 | $23.37 | 1.7M |
| 2026-04-08 | 24.56 | $23.63 | 3.2M |
| 2026-04-07 | 24.75 | $24.68 | 759100 |
| 2026-04-06 | 24.64 | $24.41 | 626641 |
| 2026-04-02 | 24.58 | $24.23 | 1.1M |
| 2026-04-01 | 24.54 | $23.68 | 1.3M |
| 2026-03-31 | 24.65 | $23.88 | 2.7M |
| 2026-03-30 | 24.71 | $24.27 | 1.4M |
| 2026-03-27 | 24.64 | $24.78 | 2.9M |
| 2026-03-26 | 24.37 | $23.82 | 1.3M |
| 2026-03-25 | 24.33 | $23.66 | 1.1M |
| 2026-03-24 | 24.30 | $24.34 | 1.4M |
| 2026-03-23 | 24.04 | $23.74 | 1.6M |
| 2026-03-20 | 23.88 | $24.14 | 1.8M |
| 2026-03-19 | 23.55 | $24.47 | 4.6M |
| 2026-03-18 | 23.01 | $22.85 | 1.5M |
| 2026-03-17 | 22.85 | $22.63 | 1.2M |
| 2026-03-16 | 22.71 | $22.20 | 1.5M |
| 2026-03-13 | 22.66 | $22.19 | 1.4M |
| 2026-03-12 | 22.58 | $22.33 | 1.4M |
| 2026-03-11 | 22.42 | $22.22 | 1.1M |
| 2026-03-10 | 22.23 | $21.40 | 1.8M |
| 2026-03-09 | 22.24 | $21.86 | 2.5M |
| 2026-03-06 | 22.09 | $22.34 | 1.2M |
| 2026-03-05 | 21.74 | $21.87 | 2.2M |
| 2026-03-04 | 21.43 | $21.92 | 1.8M |
| 2026-03-03 | 21.02 | $21.52 | 1.5M |
| 2026-03-02 | 20.63 | $21.41 | 1.5M |
| 2026-02-27 | 20.18 | $20.48 | 939003 |
| 2026-02-26 | 19.90 | $19.79 | 923000 |
| 2026-02-25 | 19.77 | $19.97 | 992518 |
| 2026-02-24 | 19.54 | $19.57 | 717300 |
| 2026-02-23 | 19.37 | $19.18 | 783900 |
| 2026-02-20 | 19.27 | $19.45 | 807375 |
| 2026-02-19 | 19.06 | $19.06 | 1.4M |
| 2026-02-18 | 18.91 | $18.72 | 846628 |
| 2026-02-17 | 18.83 | $18.27 | 944250 |
| 2026-02-13 | 18.86 | $18.62 | 916500 |
| 2026-02-12 | 18.77 | $18.41 | 1.0M |
| 2026-02-11 | 18.71 | $18.75 | 928073 |
| 2026-02-10 | 18.53 | $18.44 | 428729 |
| 2026-02-09 | 18.38 | $18.52 | 578500 |
| 2026-02-06 | 18.17 | $18.15 | 653579 |
| 2026-02-05 | 18.02 | $17.84 | 1.0M |
| 2026-02-04 | 17.92 | $18.21 | 1.5M |
| 2026-02-03 | 17.68 | $17.80 | 958473 |
| 2026-02-02 | 17.49 | $17.23 | 945540 |
| 2026-01-30 | 17.44 | $17.62 | 778100 |
| 2026-01-29 | 17.25 | $17.67 | 1.5M |
| 2026-01-28 | 16.99 | $17.42 | 671014 |
| 2026-01-27 | 16.74 | $17.35 | 570818 |
| 2026-01-26 | 16.46 | $16.83 | 699429 |
| 2026-01-23 | 16.28 | $16.72 | 516947 |
| 2026-01-22 | 16.09 | $16.38 | 666530 |
| 2026-01-21 | 15.96 | $16.27 | 1.5M |
| 2026-01-20 | 15.83 | $15.82 | 565708 |
| 2026-01-16 | 15.83 | $15.92 | 678979 |
| 2026-01-15 | 15.78 | $15.76 | 970700 |
| 2026-01-14 | 15.78 | $16.14 | 1.8M |
| 2026-01-13 | 15.66 | $15.82 | 1.3M |
| 2026-01-12 | 15.62 | $16.00 | 610359 |
| 2026-01-09 | 15.51 | $15.86 | 580600 |
| 2026-01-08 | 15.42 | $15.70 | 1.2M |
| 2026-01-07 | 15.37 | $15.34 | 1.3M |
| 2026-01-06 | 15.42 | $15.61 | 1.2M |
| 2026-01-05 | 15.41 | $15.69 | 1.3M |
| 2026-01-02 | 15.36 | $15.99 | 777900 |
| 2025-12-31 | 15.22 | $15.59 | 630336 |
| 2025-12-30 | 15.18 | $15.62 | 544000 |
| 2025-12-29 | 15.13 | $15.52 | 694558 |
| 2025-12-26 | 15.10 | $15.36 | 776100 |
| 2025-12-24 | 15.13 | $15.42 | 424400 |
| 2025-12-23 | 15.15 | $15.48 | 1.4M |
| 2025-12-22 | 15.16 | $15.23 | 1.3M |
| 2025-12-19 | 15.26 | $14.90 | 2.4M |
| 2025-12-18 | 15.50 | $14.58 | 3.0M |
| 2025-12-17 | 15.90 | $15.45 | 1.9M |
| 2025-12-16 | 16.11 | $15.65 | 1.2M |
| 2025-12-15 | 16.32 | $16.09 | 1.0M |
| 2025-12-12 | 16.42 | $16.22 | 452000 |
| 2025-12-11 | 16.51 | $16.38 | 421500 |
| 2025-12-10 | 16.57 | $16.48 | 586111 |
| 2025-12-09 | 16.61 | $16.48 | 593900 |
| 2025-12-08 | 16.66 | $16.46 | 591800 |
| 2025-12-05 | 16.72 | $16.58 | 551616 |
| 2025-12-04 | 16.76 | $16.89 | 579776 |
| 2025-12-03 | 16.71 | $16.88 | 842300 |
| 2025-12-02 | 16.65 | $16.66 | 502202 |
| 2025-12-01 | 16.65 | $16.49 | 490100 |
| 2025-11-28 | 16.69 | $16.36 | 228907 |
| 2025-11-26 | 16.79 | $16.45 | 498714 |
| 2025-11-25 | 16.87 | $16.25 | 527713 |
| 2025-11-24 | 17.03 | $16.29 | 555770 |
| 2025-11-21 | 17.21 | $16.47 | 652427 |
| 2025-11-20 | 17.36 | $16.59 | 740044 |
| 2025-11-19 | 17.51 | $16.94 | 590079 |
| 2025-11-18 | 17.56 | $17.03 | 831638 |
| 2025-11-17 | 17.59 | $17.18 | 742800 |
| 2025-11-14 | 17.56 | $17.34 | 713900 |
| 2025-11-13 | 17.47 | $17.10 | 1.1M |
| 2025-11-12 | 17.42 | $17.48 | 544448 |
| 2025-11-11 | 17.23 | $17.60 | 783410 |
| 2025-11-10 | 16.95 | $17.21 | 658700 |
| 2025-11-07 | 16.72 | $16.89 | 668129 |
| 2025-11-06 | 16.53 | $16.54 | 647436 |
| 2025-11-05 | 16.40 | $16.38 | 701329 |
| 2025-11-04 | 16.29 | $16.26 | 603245 |
| 2025-11-03 | 16.19 | $16.40 | 1.1M |
| 2025-10-31 | 16.01 | $16.21 | 705418 |
| 2025-10-30 | 15.85 | $16.01 | 512600 |
| 2025-10-29 | 15.71 | $15.97 | 620500 |
| 2025-10-28 | 15.55 | $15.87 | 558200 |
| 2025-10-27 | 15.38 | $16.12 | 712826 |
| 2025-10-24 | 15.10 | $15.89 | 546100 |
| 2025-10-23 | 14.83 | $15.93 | 1.1M |
| 2025-10-22 | 14.49 | $15.27 | 1.4M |
| 2025-10-21 | 14.28 | $14.46 | 703300 |
| 2025-10-20 | 14.30 | $14.51 | 586618 |
| 2025-10-17 | 14.31 | $14.44 | 644051 |
| 2025-10-16 | 14.35 | $14.55 | 737746 |
| 2025-10-15 | 14.37 | $14.54 | 614811 |
| 2025-10-14 | 14.41 | $14.45 | 765648 |
| 2025-10-13 | 14.50 | $14.48 | 665052 |
| 2025-10-10 | 14.60 | $14.28 | 945821 |
| 2025-10-09 | 14.79 | $14.79 | 783483 |
| 2025-10-08 | 14.87 | $15.09 | 509700 |
| 2025-10-07 | 14.88 | $15.21 | 670300 |
| 2025-10-06 | 14.87 | $15.32 | 571900 |
| 2025-10-03 | 14.82 | $15.25 | 598200 |
| 2025-10-02 | 14.79 | $14.96 | 714044 |
| 2025-10-01 | 14.85 | $15.16 | 495342 |
| 2025-09-30 | 14.88 | $15.05 | 764757 |
| 2025-09-29 | 14.96 | $15.10 | 801600 |
| 2025-09-26 | 15.04 | $15.35 | 784262 |
| 2025-09-25 | 15.08 | $15.46 | 751600 |
| 2025-09-24 | 15.10 | $15.34 | 884271 |
| 2025-09-23 | 15.17 | $15.13 | 1.1M |
| 2025-09-22 | 15.33 | $15.08 | 768531 |
| 2025-09-19 | 15.56 | $15.14 | 898968 |
| 2025-09-18 | 15.82 | $15.28 | 1.4M |
| 2025-09-17 | 16.10 | $16.18 | 1.2M |
| 2025-09-16 | 16.17 | $16.37 | 837817 |
| 2025-09-15 | 16.20 | $16.13 | 389168 |
| 2025-09-12 | 16.31 | $16.06 | 833628 |
| 2025-09-11 | 16.48 | $16.64 | 705900 |
| 2025-09-10 | 16.50 | $16.53 | 786000 |
| 2025-09-09 | 16.57 | $16.23 | 905399 |
| 2025-09-08 | 16.75 | $16.35 | 697500 |
| 2025-09-05 | 16.94 | $16.65 | 678409 |
| 2025-09-04 | 17.07 | $16.73 | 724528 |
| 2025-09-03 | 17.21 | $16.80 | 492739 |
| 2025-09-02 | 17.36 | $17.13 | 851400 |
| 2025-08-29 | 17.43 | $17.18 | 439500 |
| 2025-08-28 | 17.50 | $17.66 | 539601 |
| 2025-08-27 | 17.43 | $17.59 | 521230 |
| 2025-08-26 | 17.37 | $17.37 | 394116 |
| 2025-08-25 | 17.36 | $17.46 | 508606 |
| 2025-08-22 | 17.32 | $17.47 | 849948 |
| 2025-08-21 | 17.26 | $17.09 | 629915 |
| 2025-08-20 | 17.31 | $16.84 | 603849 |
| 2025-08-19 | 17.44 | $16.60 | 1.6M |
| 2025-08-18 | 17.68 | $17.40 | 684000 |
| 2025-08-15 | 17.71 | $17.50 | 584961 |
| 2025-08-14 | 17.70 | $17.58 | 719800 |
| 2025-08-13 | 17.67 | $17.68 | 467000 |
| 2025-08-12 | 17.58 | $17.57 | 365813 |
| 2025-08-11 | 17.51 | $17.46 | 400115 |
| 2025-08-08 | 17.45 | $17.42 | 562400 |
| 2025-08-07 | 17.38 | $17.41 | 861079 |
| 2025-08-06 | 17.30 | $17.29 | 511844 |
| 2025-08-05 | 17.22 | $17.21 | 559101 |
| 2025-08-04 | 17.15 | $16.93 | 393008 |
| 2025-08-01 | 17.14 | $16.85 | 770200 |
| 2025-07-31 | 17.16 | $16.93 | 729400 |
| 2025-07-30 | 17.14 | $17.06 | 707265 |
| 2025-07-29 | 17.07 | $17.62 | 919726 |
| 2025-07-28 | 16.79 | $17.18 | 639446 |
| 2025-07-25 | 16.60 | $17.14 | 875500 |
| 2025-07-24 | 16.36 | $16.79 | 606027 |
| 2025-07-23 | 16.18 | $16.80 | 750253 |
| 2025-07-22 | 15.96 | $16.34 | 584049 |
| 2025-07-21 | 15.83 | $16.07 | 790106 |
| 2025-07-18 | 15.75 | $15.75 | 511136 |
| 2025-07-17 | 15.76 | $15.89 | 588024 |
| 2025-07-16 | 15.73 | $15.74 | 568168 |
| 2025-07-15 | 15.74 | $15.53 | 502833 |
| 2025-07-14 | 15.81 | $15.72 | 353379 |
| 2025-07-11 | 15.83 | $15.88 | 413200 |
| 2025-07-10 | 15.81 | $15.80 | 607500 |
| 2025-07-09 | 15.81 | $15.69 | 460917 |
| 2025-07-08 | 15.84 | $15.79 | 887901 |
| 2025-07-07 | 15.84 | $15.53 | 567900 |
| 2025-07-03 | 15.92 | $15.78 | 379900 |
| 2025-07-02 | 15.94 | $15.83 | 742900 |
| 2025-07-01 | 15.94 | $15.57 | 639689 |
| 2025-06-30 | 16.01 | $15.43 | 924353 |
| 2025-06-27 | 16.14 | $15.42 | 952500 |
| 2025-06-26 | 16.30 | $15.65 | 663045 |
| 2025-06-25 | 16.41 | $15.50 | 825900 |
| 2025-06-24 | 16.58 | $15.58 | 1.4M |
| 2025-06-23 | 16.75 | $16.18 | 1.5M |
| 2025-06-20 | 16.75 | $16.77 | 835168 |
| 2025-06-18 | 16.55 | $16.61 | 1.6M |
| 2025-06-17 | 16.35 | $16.50 | 4.9M |
| 2025-06-16 | 16.12 | $16.61 | 1.9M |
| 2025-06-13 | 15.80 | $16.30 | 1.4M |
| 2025-06-12 | 15.49 | $15.46 | 506712 |
| 2025-06-11 | 15.37 | $15.62 | 898600 |
| 2025-06-10 | 15.17 | $15.21 | 532106 |
| 2025-06-09 | 15.04 | $15.01 | 2.5M |
| 2025-06-06 | 14.95 | $15.05 | 424600 |
| 2025-06-05 | 14.80 | $14.86 | 742202 |
| 2025-06-04 | 14.69 | $14.62 | 607275 |
| 2025-06-03 | 14.61 | $14.52 | 567242 |
| 2025-06-02 | 14.54 | $14.51 | 1.1M |
| 2025-05-30 | 14.46 | $14.33 | 669300 |
| 2025-05-29 | 14.40 | $14.54 | 813362 |
| 2025-05-28 | 14.27 | $14.26 | 609700 |
| 2025-05-27 | 14.18 | $14.01 | 1.2M |
| 2025-05-23 | 14.15 | $13.94 | 532400 |
| 2025-05-22 | 14.13 | $13.77 | 572311 |
| 2025-05-21 | 14.15 | $13.80 | 470243 |
| 2025-05-20 | 14.16 | $13.93 | 681333 |
| 2025-05-19 | 14.13 | $14.03 | 580892 |
| 2025-05-16 | 14.05 | $14.08 | 476800 |
| 2025-05-15 | 13.93 | $14.18 | 578018 |
| 2025-05-14 | 13.75 | $14.29 | 974900 |
| 2025-05-13 | 13.49 | $14.20 | 1.5M |
| 2025-05-12 | 13.20 | $13.48 | 910962 |
| 2025-05-09 | 13.07 | $13.21 | 622748 |
| 2025-05-08 | 13.00 | $13.15 | 1.1M |
| 2025-05-07 | 12.93 | $12.94 | 778130 |
| 2025-05-06 | 12.91 | $12.91 | 1.1M |
| 2025-05-05 | 12.90 | $12.85 | 1.0M |
| 2025-05-02 | 12.90 | $13.29 | 988924 |
| 2025-05-01 | 12.77 | $12.88 | 1.4M |
| 2025-04-30 | 12.74 | $12.95 | 1.1M |
| 2025-04-29 | 12.69 | $13.07 | 708682 |
| 2025-04-28 | 12.59 | $13.04 | 729409 |
| 2025-04-25 | 12.49 | $12.90 | 561634 |
| 2025-04-24 | 12.41 | $12.89 | 755370 |
| 2025-04-23 | 12.32 | $12.82 | 645908 |
| 2025-04-22 | 12.24 | $12.80 | 960600 |
| 2025-04-21 | 12.17 | $12.71 | 1.1M |
| 2025-04-17 | 12.11 | $12.81 | 1.0M |
| 2025-04-16 | 12.02 | $12.44 | 842030 |
| 2025-04-15 | 12.04 | $12.45 | 997076 |
| 2025-04-14 | 12.07 | $12.58 | 1.4M |
| 2025-04-11 | 12.09 | $12.46 | 1.2M |
| 2025-04-10 | 12.16 | $12.10 | 2.0M |
| 2025-04-09 | 12.37 | $12.51 | 2.3M |
| 2025-04-08 | 12.51 | $11.50 | 1.8M |
| 2025-04-07 | 13.01 | $11.54 | 2.6M |
| 2025-04-04 | 13.62 | $11.63 | 2.3M |
| 2025-04-03 | 14.34 | $13.62 | 1.8M |
| 2025-04-02 | 14.60 | $14.54 | 824720 |
| 2025-04-01 | 14.62 | $14.75 | 1.0M |
| 2025-03-31 | 14.58 | $14.49 | 1.1M |
| 2025-03-28 | 14.61 | $14.91 | 647958 |
| 2025-03-27 | 14.52 | $14.89 | 818409 |
| 2025-03-26 | 14.41 | $14.71 | 578887 |
| 2025-03-25 | 14.35 | $14.57 | 857747 |
| 2025-03-24 | 14.31 | $14.53 | 988800 |
| 2025-03-21 | 14.29 | $14.20 | 1.0M |
| 2025-03-20 | 14.36 | $14.42 | 758200 |
| 2025-03-19 | 14.39 | $14.67 | 784125 |
| 2025-03-18 | 14.35 | $14.51 | 855553 |
| 2025-03-17 | 14.36 | $14.65 | 1.2M |
| 2025-03-14 | 14.33 | $14.37 | 1.1M |
| 2025-03-13 | 14.39 | $14.15 | 917100 |
| 2025-03-12 | 14.53 | $14.34 | 810354 |
| 2025-03-11 | 14.65 | $14.44 | 1.3M |
| 2025-03-10 | 14.76 | $14.37 | 1.3M |
| 2025-03-07 | 14.93 | $14.43 | 1.2M |
| 2025-03-06 | 15.12 | $15.09 | 1.2M |
| 2025-03-05 | 15.14 | $15.14 | 752200 |
| 2025-03-04 | 15.15 | $15.15 | 996800 |
| 2025-03-03 | 15.16 | $15.34 | 1.5M |
| 2025-02-28 | 15.11 | $15.35 | 655355 |
| 2025-02-27 | 15.05 | $15.51 | 1.0M |
| 2025-02-26 | 14.93 | $15.46 | 1.2M |
| 2025-02-25 | 14.80 | $14.99 | 1.2M |
| 2025-02-24 | 14.80 | $14.61 | 1.2M |
| 2025-02-21 | 14.92 | $14.60 | 988800 |
| 2025-02-20 | 15.08 | $15.06 | 618436 |
| 2025-02-19 | 15.13 | $14.70 | 1.0M |
| 2025-02-18 | 15.30 | $14.84 | 1.2M |
| 2025-02-14 | 15.47 | $15.53 | 462625 |
| 2025-02-13 | 15.46 | $15.64 | 746425 |
| 2025-02-12 | 15.41 | $15.39 | 482700 |
| 2025-02-11 | 15.43 | $15.53 | 371800 |
| 2025-02-10 | 15.41 | $15.56 | 575900 |
| 2025-02-07 | 15.38 | $15.36 | 541006 |
| 2025-02-06 | 15.41 | $15.38 | 425473 |
| 2025-02-05 | 15.44 | $15.60 | 983370 |
| 2025-02-04 | 15.41 | $15.49 | 582560 |
| 2025-02-03 | 15.41 | $15.08 | 725133 |
| 2025-01-31 | 15.53 | $15.25 | 728500 |
| 2025-01-30 | 15.64 | $15.56 | 547835 |
| 2025-01-29 | 15.67 | $15.45 | 586700 |
| 2025-01-28 | 15.74 | $15.26 | 834036 |
| 2025-01-27 | 15.88 | $15.46 | 817200 |
| 2025-01-24 | 15.99 | $15.51 | 748757 |
| 2025-01-23 | 16.11 | $15.81 | 527244 |
| 2025-01-22 | 16.15 | $15.65 | 893244 |
| 2025-01-21 | 16.25 | $16.32 | 1.1M |
| 2025-01-17 | 16.16 | $15.93 | 660514 |
| 2025-01-16 | 16.16 | $16.01 | 770715 |
| 2025-01-15 | 16.14 | $16.26 | 749600 |
| 2025-01-14 | 16.03 | $16.17 | 819100 |
| 2025-01-13 | 15.92 | $16.06 | 922000 |
| 2025-01-10 | 15.81 | $15.71 | 1.0M |
| 2025-01-08 | 15.79 | $15.81 | 818300 |
| 2025-01-07 | 15.73 | $16.11 | 931538 |
| 2025-01-06 | 15.56 | $15.98 | 695700 |
| 2025-01-03 | 15.39 | $15.80 | 1.1M |
| 2025-01-02 | 15.24 | $15.70 | 864413 |
| 2024-12-31 | 15.09 | $15.60 | 791570 |
| 2024-12-30 | 14.94 | $15.29 | 892303 |
| 2024-12-27 | 14.86 | $15.12 | 779011 |
| 2024-12-26 | 14.82 | $15.07 | 1.3M |
| 2024-12-24 | 14.80 | $15.21 | 437148 |
| 2024-12-23 | 14.73 | $15.15 | 1.3M |
| 2024-12-20 | 14.66 | $14.81 | 1.6M |
| 2024-12-19 | 14.70 | $14.37 | 1.3M |
| 2024-12-18 | 14.89 | $14.38 | 913024 |
| 2024-12-17 | 15.13 | $14.91 | 1.2M |
| 2024-12-16 | 15.25 | $14.96 | 1.3M |
| 2024-12-13 | 15.39 | $15.24 | 732342 |
| 2024-12-12 | 15.48 | $15.13 | 1.1M |
| 2024-12-11 | 15.62 | $15.40 | 1.3M |
| 2024-12-10 | 15.70 | $15.39 | 1.3M |
| 2024-12-09 | 15.82 | $15.68 | 1.6M |
| 2024-12-06 | 15.86 | $15.12 | 1.6M |
| 2024-12-05 | 16.09 | $15.98 | 1.2M |
| 2024-12-04 | 16.10 | $15.91 | 1.2M |
| 2024-12-03 | 16.14 | $16.37 | 899300 |
| 2024-12-02 | 16.03 | $16.11 | 937821 |
| 2024-11-29 | 15.99 | $16.04 | 308700 |
| 2024-11-27 | 15.95 | $15.95 | 559600 |
| 2024-11-26 | 15.94 | $15.75 | 824333 |
| 2024-11-25 | 15.98 | $16.29 | 1.1M |
| 2024-11-22 | 15.87 | $16.35 | 661323 |
| 2024-11-21 | 15.71 | $16.19 | 852700 |
| 2024-11-20 | 15.58 | $15.92 | 591856 |
| 2024-11-19 | 15.50 | $15.96 | 968900 |
| 2024-11-18 | 15.39 | $15.86 | 1.9M |
| 2024-11-15 | 15.30 | $15.37 | 935700 |
| 2024-11-14 | 15.35 | $15.42 | 1.6M |
| 2024-11-13 | 15.40 | $15.52 | 1.4M |
| 2024-11-12 | 15.44 | $15.39 | 1.6M |
| 2024-11-11 | 15.53 | $15.72 | 968700 |
| 2024-11-08 | 15.55 | $15.67 | 717000 |
| 2024-11-07 | 15.58 | $16.10 | 1.3M |
| 2024-11-06 | 15.50 | $15.58 | 845100 |
| 2024-11-05 | 15.58 | $15.85 | 926917 |
| 2024-11-04 | 15.59 | $15.77 | 1.2M |
| 2024-11-01 | 15.63 | $15.61 | 970870 |
| 2024-10-31 | 15.75 | $15.75 | 1.2M |
| 2024-10-30 | 15.85 | $15.79 | 609091 |
| 2024-10-29 | 15.97 | $15.76 | 783048 |
| 2024-10-28 | 16.13 | $16.02 | 1.1M |
| 2024-10-25 | 16.25 | $16.11 | 706800 |
| 2024-10-24 | 16.38 | $16.15 | 769500 |
| 2024-10-23 | 16.53 | $16.08 | 783725 |
| 2024-10-22 | 16.73 | $16.56 | 579830 |
| 2024-10-21 | 16.83 | $16.62 | 596975 |
| 2024-10-18 | 16.93 | $16.45 | 601720 |
| 2024-10-17 | 17.12 | $16.71 | 905911 |
| 2024-10-16 | 17.26 | $16.74 | 824825 |
| 2024-10-15 | 17.42 | $16.38 | 1.3M |
| 2024-10-14 | 17.73 | $17.15 | 1.1M |
| 2024-10-11 | 17.87 | $17.60 | 776473 |
| 2024-10-10 | 17.88 | $17.63 | 1.1M |
| 2024-10-09 | 17.89 | $17.21 | 703335 |
| 2024-10-08 | 18.02 | $17.58 | 672900 |
| 2024-10-07 | 18.06 | $18.32 | 1.0M |
| 2024-10-04 | 17.86 | $18.25 | 615753 |
| 2024-10-03 | 17.64 | $18.04 | 796200 |
| 2024-10-02 | 17.44 | $17.90 | 677500 |
| 2024-10-01 | 17.22 | $17.83 | 1.0M |
| 2024-09-30 | 16.99 | $17.24 | 1.0M |
| 2024-09-27 | 16.89 | $17.06 | 551213 |
| 2024-09-26 | 16.82 | $16.76 | 939403 |
| 2024-09-25 | 16.83 | $17.11 | 595366 |
| 2024-09-24 | 16.74 | $17.43 | 741902 |
| 2024-09-23 | 16.53 | $17.18 | 823521 |
| 2024-09-20 | 16.35 | $16.80 | 557500 |
| 2024-09-19 | 16.26 | $16.94 | 614483 |
| 2024-09-18 | 16.11 | $16.35 | 505752 |
| 2024-09-17 | 16.13 | $16.36 | 648800 |
| 2024-09-16 | 16.15 | $16.45 | 1.0M |
| 2024-09-13 | 16.15 | $16.28 | 630762 |
| 2024-09-12 | 16.22 | $16.24 | 1.5M |
| 2024-09-11 | 16.32 | $15.64 | 1.1M |
| 2024-09-10 | 16.65 | $15.77 | 1.9M |
| 2024-09-09 | 17.01 | $15.82 | 1.3M |
| 2024-09-06 | 17.43 | $15.89 | 1.3M |
| 2024-09-05 | 17.93 | $17.39 | 1.1M |
| 2024-09-04 | 18.06 | $17.63 | 1.3M |
| 2024-09-03 | 18.14 | $18.03 | 1.0M |
| 2024-08-30 | 18.11 | $18.33 | 691047 |
| 2024-08-29 | 17.97 | $18.31 | 622846 |
| 2024-08-28 | 17.80 | $18.24 | 699300 |
| 2024-08-27 | 17.62 | $18.32 | 1.1M |
| 2024-08-26 | 17.38 | $17.93 | 605528 |
| 2024-08-23 | 17.20 | $17.70 | 300200 |
| 2024-08-22 | 17.07 | $17.32 | 747019 |
| 2024-08-21 | 17.02 | $17.51 | 845053 |
| 2024-08-20 | 16.92 | $17.48 | 886220 |
| 2024-08-19 | 16.80 | $17.70 | 638400 |
| 2024-08-16 | 16.60 | $17.36 | 592923 |
| 2024-08-15 | 16.47 | $17.13 | 849100 |
| 2024-08-14 | 16.40 | $16.78 | 444538 |
| 2024-08-13 | 16.43 | $16.88 | 897792 |
| 2024-08-12 | 16.44 | $16.94 | 1.0M |
| 2024-08-09 | 16.46 | $16.76 | 815300 |
| 2024-08-08 | 16.55 | $16.52 | 1.3M |
| 2024-08-07 | 16.74 | $16.59 | 1.4M |
| 2024-08-06 | 16.97 | $16.41 | 1.3M |
| 2024-08-05 | 17.32 | $16.84 | 1.2M |
| 2024-08-02 | 17.61 | $17.42 | 1.3M |
| 2024-08-01 | 17.80 | $17.86 | 712048 |
| 2024-07-31 | 17.90 | $18.24 | 817600 |
| 2024-07-30 | 17.90 | $17.57 | 728567 |
| 2024-07-29 | 18.12 | $17.55 | 1.1M |
| 2024-07-26 | 18.40 | $17.73 | 1.1M |
| 2024-07-25 | 18.70 | $17.77 | 976601 |
| 2024-07-24 | 19.04 | $17.96 | 1.4M |
| 2024-07-23 | 19.41 | $18.14 | 1.1M |
| 2024-07-22 | 19.79 | $19.17 | 1.1M |
| 2024-07-19 | 19.93 | $19.27 | 503742 |
| 2024-07-18 | 20.06 | $19.71 | 451843 |
| 2024-07-17 | 20.07 | $19.87 | 560816 |
| 2024-07-16 | 20.02 | $19.77 | 923700 |
| 2024-07-15 | 19.99 | $20.01 | 946300 |
| 2024-07-12 | 19.86 | $20.00 | 849339 |
| 2024-07-11 | 19.70 | $19.79 | 845556 |
| 2024-07-10 | 19.57 | $19.38 | 438300 |
| 2024-07-09 | 19.53 | $19.17 | 498700 |
| 2024-07-08 | 19.54 | $19.53 | 927936 |
| 2024-07-05 | 19.44 | $19.78 | 556600 |
| 2024-07-03 | 19.22 | $19.59 | 387047 |
| 2024-07-02 | 19.01 | $19.57 | 993904 |
| 2024-07-01 | 18.76 | $18.95 | 973334 |
| 2024-06-28 | 18.65 | $18.81 | 652600 |
| 2024-06-27 | 18.55 | $18.91 | 471100 |
| 2024-06-26 | 18.40 | $18.73 | 728500 |
| 2024-06-25 | 18.27 | $18.63 | 1.2M |
| 2024-06-24 | 18.14 | $18.40 | 1.4M |
| 2024-06-21 | 18.06 | $17.98 | 6.6M |
| 2024-06-20 | 18.09 | $18.30 | 514800 |
| 2024-06-18 | 18.03 | $18.00 | 842623 |
| 2024-06-17 | 18.06 | $17.96 | 780800 |
| 2024-06-14 | 18.11 | $18.01 | 770644 |
| 2024-06-13 | 18.15 | $18.08 | 1.1M |
| 2024-06-12 | 18.18 | $18.41 | 1.2M |
| 2024-06-11 | 18.11 | $17.91 | 1.7M |
| 2024-06-10 | 18.18 | $18.25 | 698333 |
| 2024-06-07 | 18.17 | $17.91 | 663300 |
| 2024-06-06 | 18.27 | $18.32 | 914600 |
| 2024-06-05 | 18.25 | $18.09 | 612104 |
| 2024-06-04 | 18.31 | $18.19 | 637033 |
| 2024-06-03 | 18.35 | $18.39 | 763002 |
| 2024-05-31 | 18.33 | $18.50 | 865429 |
| 2024-05-30 | 18.28 | $18.05 | 822700 |
| 2024-05-29 | 18.36 | $18.05 | 590302 |
| 2024-05-28 | 18.45 | $18.44 | 914333 |
| 2024-05-24 | 18.45 | $18.61 | 958019 |
| 2024-05-23 | 18.39 | $18.16 | 807126 |
| 2024-05-22 | 18.46 | $18.09 | 744330 |
| 2024-05-21 | 18.56 | $18.65 | 613741 |
| 2024-05-20 | 18.52 | $18.75 | 759222 |
| 2024-05-17 | 18.43 | $18.48 | 681700 |
| 2024-05-16 | 18.41 | $18.53 | 440633 |
| 2024-05-15 | 18.37 | $18.64 | 594535 |
| 2024-05-14 | 18.29 | $18.57 | 601300 |
| 2024-05-13 | 18.22 | $18.59 | 1.3M |
| 2024-05-10 | 18.13 | $18.71 | 1.3M |
| 2024-05-09 | 17.98 | $18.58 | 1.0M |
| 2024-05-08 | 17.85 | $18.35 | 780843 |
| 2024-05-07 | 17.77 | $18.24 | 784810 |
| 2024-05-06 | 17.72 | $18.15 | 1.1M |
| 2024-05-03 | 17.69 | $17.98 | 710800 |
| 2024-05-02 | 17.71 | $17.71 | 992733 |
| 2024-05-01 | 17.84 | $17.47 | 873126 |
| 2024-04-30 | 18.08 | $17.81 | 1.1M |
| 2024-04-29 | 18.27 | $18.47 | 908900 |
| 2024-04-26 | 18.31 | $18.35 | 773937 |
| 2024-04-25 | 18.39 | $18.42 | 1.2M |
| 2024-04-24 | 18.48 | $18.24 | 1.1M |
| 2024-04-23 | 18.65 | $18.46 | 957829 |
| 2024-04-22 | 18.80 | $18.42 | 1.9M |
| 2024-04-19 | 19.00 | $18.76 | 1.0M |
| 2024-04-18 | 19.14 | $18.76 | 804700 |
| 2024-04-17 | 19.31 | $18.86 | 789900 |
| 2024-04-16 | 19.49 | $19.00 | 1.3M |
| 2024-04-15 | 19.67 | $19.25 | 760632 |
| 2024-04-12 | 19.81 | $19.35 | 556000 |
| 2024-04-11 | 19.95 | $19.84 | 1.3M |
| 2024-04-10 | 19.96 | $19.48 | 809856 |
| 2024-04-09 | 20.09 | $19.88 | 712056 |
| 2024-04-08 | 20.11 | $20.14 | 1.3M |
| 2024-04-05 | 20.06 | $20.24 | 446458 |
| 2024-04-04 | 19.96 | $20.07 | 937402 |
| 2024-04-03 | 19.89 | $19.92 | 1.1M |
| 2024-04-02 | 19.86 | $19.89 | 839500 |
| 2024-04-01 | 19.82 | $19.99 | 1.2M |
| 2024-03-28 | 19.75 | $19.97 | 998700 |
| 2024-03-27 | 19.66 | $19.99 | 627525 |
| 2024-03-26 | 19.55 | $19.69 | 676140 |
| 2024-03-25 | 19.52 | $19.70 | 728800 |
| 2024-03-22 | 19.47 | $19.35 | 464022 |
| 2024-03-21 | 19.53 | $19.78 | 667755 |
| 2024-03-20 | 19.46 | $19.91 | 771800 |
| 2024-03-19 | 19.34 | $19.79 | 818000 |
| 2024-03-18 | 19.24 | $19.37 | 834200 |
| 2024-03-15 | 19.25 | $19.48 | 873200 |
| 2024-03-14 | 19.23 | $19.19 | 577800 |
| 2024-03-13 | 19.31 | $19.28 | 709952 |
| 2024-03-12 | 19.38 | $19.15 | 834200 |
| 2024-03-11 | 19.51 | $19.45 | 1.2M |
| 2024-03-08 | 19.59 | $19.72 | 1.5M |
| 2024-03-07 | 19.59 | $19.46 | 1.5M |
| 2024-03-06 | 19.68 | $20.06 | 816048 |
| 2024-03-05 | 19.61 | $19.65 | 1.1M |
| 2024-03-04 | 19.65 | $19.75 | 1.2M |
| 2024-03-01 | 19.68 | $20.17 | 1.1M |
| 2024-02-29 | 19.58 | $19.72 | 1.3M |
| 2024-02-28 | 19.61 | $19.35 | 935192 |
| 2024-02-27 | 19.77 | $19.99 | 853500 |
| 2024-02-26 | 19.77 | $19.73 | 1.0M |
| 2024-02-23 | 19.85 | $19.76 | 757900 |
| 2024-02-22 | 19.95 | $20.04 | 1.1M |
| 2024-02-21 | 19.99 | $19.98 | 984903 |
| 2024-02-20 | 20.05 | $19.60 | 1.0M |
| 2024-02-16 | 20.26 | $20.02 | 1.4M |
| 2024-02-15 | 20.38 | $20.21 | 1.4M |
| 2024-02-14 | 20.47 | $20.07 | 1.4M |
| 2024-02-13 | 20.63 | $19.85 | 910500 |
| 2024-02-12 | 20.88 | $20.53 | 776642 |
| 2024-02-09 | 20.98 | $20.56 | 707809 |
| 2024-02-08 | 21.10 | $21.18 | 659924 |
| 2024-02-07 | 21.03 | $21.19 | 732700 |
| 2024-02-06 | 20.95 | $21.23 | 959138 |
| 2024-02-05 | 20.84 | $20.72 | 1.2M |
| 2024-02-02 | 20.86 | $20.79 | 1.2M |
| 2024-02-01 | 20.86 | $20.92 | 1.2M |
| 2024-01-31 | 20.82 | $20.88 | 978724 |
| 2024-01-30 | 20.78 | $21.28 | 1.7M |
| 2024-01-29 | 20.61 | $20.92 | 1.1M |
| 2024-01-26 | 20.51 | $20.67 | 659800 |
| 2024-01-25 | 20.48 | $20.66 | 583606 |
| 2024-01-24 | 20.44 | $20.38 | 962000 |
| 2024-01-23 | 20.48 | $20.51 | 648934 |
| 2024-01-22 | 20.50 | $20.43 | 995001 |
| 2024-01-19 | 20.54 | $20.31 | 905600 |
| 2024-01-18 | 20.63 | $20.22 | 821737 |
| 2024-01-17 | 20.77 | $20.19 | 721700 |
| 2024-01-16 | 20.95 | $20.36 | 864700 |
| 2024-01-12 | 21.11 | $20.94 | 578800 |
| 2024-01-11 | 21.13 | $20.79 | 1.0M |
| 2024-01-10 | 21.19 | $20.64 | 591548 |
| 2024-01-09 | 21.31 | $20.79 | 647439 |
| 2024-01-08 | 21.40 | $21.05 | 1.2M |
| 2024-01-05 | 21.43 | $21.16 | 623800 |
| 2024-01-04 | 21.42 | $21.09 | 848220 |
| 2024-01-03 | 21.43 | $21.47 | 740971 |
| 2024-01-02 | 21.32 | $21.21 | 1.4M |
| 2023-12-29 | 21.25 | $21.09 | 349915 |
| 2023-12-28 | 21.20 | $21.12 | 893400 |
| 2023-12-27 | 21.13 | $21.29 | 442316 |
| 2023-12-26 | 20.98 | $21.48 | 662034 |
| 2023-12-22 | 20.74 | $21.10 | 445510 |
| 2023-12-21 | 20.56 | $21.07 | 957700 |
| 2023-12-20 | 20.35 | $20.72 | 867100 |
| 2023-12-19 | 20.21 | $20.95 | 998000 |
| 2023-12-18 | 19.96 | $20.48 | 1.1M |
| 2023-12-15 | 19.81 | $20.26 | 1.3M |
| 2023-12-14 | 19.70 | $20.37 | 1.5M |
| 2023-12-13 | 19.54 | $20.08 | 1.6M |
| 2023-12-12 | 19.44 | $19.76 | 1.8M |
| 2023-12-11 | 19.43 | $19.73 | 1.3M |
| 2023-12-08 | 19.44 | $19.63 | 975400 |
| 2023-12-07 | 19.49 | $19.24 | 1.3M |
| 2023-12-06 | 19.69 | $19.22 | 866112 |
| 2023-12-05 | 19.94 | $19.37 | 798760 |
| 2023-12-04 | 20.20 | $19.84 | 988130 |
| 2023-12-01 | 20.39 | $20.46 | 625400 |
| 2023-11-30 | 20.42 | $20.33 | 837648 |
| 2023-11-29 | 20.51 | $20.45 | 534109 |
| 2023-11-28 | 20.58 | $20.82 | 874100 |
| 2023-11-27 | 20.56 | $20.85 | 572421 |
| 2023-11-24 | 20.53 | $20.91 | 444023 |
| 2023-11-22 | 20.49 | $20.68 | 808200 |
| 2023-11-21 | 20.51 | $20.77 | 524640 |
| 2023-11-20 | 20.52 | $20.91 | 678900 |
| 2023-11-17 | 20.49 | $20.76 | 491828 |
| 2023-11-16 | 20.52 | $20.29 | 726491 |
| 2023-11-15 | 20.70 | $20.90 | 636468 |
| 2023-11-14 | 20.75 | $21.28 | 1.1M |
| 2023-11-13 | 20.70 | $20.37 | 930131 |
| 2023-11-10 | 20.93 | $20.48 | 666900 |
| 2023-11-09 | 21.18 | $20.75 | 758183 |
| 2023-11-08 | 21.42 | $21.05 | 798200 |
| 2023-11-07 | 21.62 | $21.18 | 696220 |
| 2023-11-06 | 21.82 | $21.72 | 843919 |
| 2023-11-03 | 21.91 | $22.00 | 492216 |
| 2023-11-02 | 21.93 | $22.20 | 617243 |
| 2023-11-01 | 21.90 | $22.07 | 326600 |
| 2023-10-31 | 21.91 | $21.76 | 338300 |
| 2023-10-30 | 22.02 | $21.79 | 343100 |
| 2023-10-27 | 22.16 | $22.14 | 552500 |
| 2023-10-26 | 22.21 | $21.91 | 602962 |
| 2023-10-25 | 22.36 | $22.08 | 452300 |
| 2023-10-24 | 22.49 | $22.15 | 681973 |
| 2023-10-23 | 22.63 | $22.19 | 570198 |
| 2023-10-20 | 22.80 | $22.73 | 404600 |
| 2023-10-19 | 22.83 | $23.13 | 371600 |
| 2023-10-18 | 22.74 | $23.25 | 889117 |
| 2023-10-17 | 22.59 | $23.09 | 450206 |
| 2023-10-16 | 22.47 | $22.98 | 521609 |
| 2023-10-13 | 22.36 | $22.91 | 458400 |
| 2023-10-12 | 22.26 | $22.80 | 547144 |
| 2023-10-11 | 22.18 | $22.82 | 679544 |
| 2023-10-10 | 22.08 | $22.83 | 1.5M |
| 2023-10-09 | 21.97 | $22.78 | 547308 |
| 2023-10-06 | 21.86 | $21.94 | 455344 |
| 2023-10-05 | 22.01 | $21.78 | 439100 |
| 2023-10-04 | 22.25 | $21.62 | 744034 |
| 2023-10-03 | 22.60 | $22.09 | 485150 |
| 2023-10-02 | 22.89 | $22.65 | 598307 |
| 2023-09-29 | 23.08 | $23.29 | 303816 |
| 2023-09-28 | 23.11 | $23.44 | 588500 |
| 2023-09-27 | 23.11 | $23.00 | 540200 |
| 2023-09-26 | 23.26 | $23.01 | 299217 |
| 2023-09-25 | 23.44 | $23.40 | 355413 |
| 2023-09-22 | 23.54 | $23.12 | 341414 |
| 2023-09-21 | 23.77 | $22.92 | 491674 |
| 2023-09-20 | 24.10 | $23.77 | 395245 |
| 2023-09-19 | 24.25 | $24.19 | 224700 |
| 2023-09-18 | 24.30 | $24.30 | 251400 |
| 2023-09-15 | 24.32 | $24.46 | 354300 |
| 2023-09-14 | 24.30 | $24.74 | 213800 |
| 2023-09-13 | 24.19 | $24.25 | 248700 |
| 2023-09-12 | 24.22 | $24.37 | 299900 |
| 2023-09-11 | 24.21 | $24.44 | 353107 |
| 2023-09-08 | 24.18 | $24.26 | 231400 |
| 2023-09-07 | 24.21 | $24.18 | 227200 |
| 2023-09-06 | 24.27 | $24.54 | 426904 |
| 2023-09-05 | 24.23 | $24.24 | 277862 |
| 2023-09-01 | 24.28 | $24.41 | 400604 |
| 2023-08-31 | 24.29 | $23.88 | 369100 |
| 2023-08-30 | 24.48 | $24.90 | 344119 |
| 2023-08-29 | 24.38 | $24.83 | 332023 |
| 2023-08-28 | 24.29 | $24.50 | 227726 |
| 2023-08-25 | 24.29 | $24.26 | 451600 |
| 2023-08-24 | 24.37 | $24.16 | 355038 |
| 2023-08-23 | 24.50 | $24.23 | 263621 |
| 2023-08-22 | 24.63 | $24.21 | 412100 |
| 2023-08-21 | 24.81 | $24.84 | 291941 |
| 2023-08-18 | 24.82 | $24.65 | 307418 |
| 2023-08-17 | 24.89 | $24.70 | 319993 |
| 2023-08-16 | 24.97 | $24.48 | 294928 |
| 2023-08-15 | 25.13 | $24.64 | 515043 |
| 2023-08-14 | 25.27 | $25.09 | 385798 |
| 2023-08-11 | 25.30 | $24.94 | 403700 |
| 2023-08-10 | 25.37 | $25.19 | 386023 |
| 2023-08-09 | 25.38 | $25.12 | 639900 |
| 2023-08-08 | 25.40 | $25.29 | 386820 |
| 2023-08-07 | 25.37 | $25.11 | 238503 |
| 2023-08-04 | 25.39 | $25.03 | 327400 |
| 2023-08-03 | 25.42 | $24.83 | 305300 |
| 2023-08-02 | 25.52 | $24.41 | 421516 |
| 2023-08-01 | 25.76 | $25.32 | 320513 |
| 2023-07-31 | 25.76 | $25.80 | 315546 |
| 2023-07-28 | 25.60 | $25.50 | 190900 |
| 2023-07-27 | 25.48 | $25.42 | 229200 |
| 2023-07-26 | 25.36 | $25.54 | 524019 |
| 2023-07-25 | 25.15 | $25.54 | 284700 |
| 2023-07-24 | 24.89 | $25.47 | 314948 |
| 2023-07-21 | 24.59 | $24.73 | 238300 |
| 2023-07-20 | 24.45 | $24.48 | 283934 |
| 2023-07-19 | 24.35 | $24.43 | 248600 |
| 2023-07-18 | 24.24 | $24.42 | 292839 |
| 2023-07-17 | 24.10 | $24.46 | 353051 |
| 2023-07-14 | 23.92 | $24.34 | 599936 |
| 2023-07-13 | 23.72 | $24.78 | 471400 |
| 2023-07-12 | 23.35 | $24.20 | 248700 |
| 2023-07-11 | 23.07 | $23.42 | 435300 |
| 2023-07-10 | 22.98 | $22.96 | 259231 |
| 2023-07-07 | 23.01 | $23.15 | 337700 |
| 2023-07-06 | 23.00 | $22.61 | 392011 |
| 2023-07-05 | 23.16 | $23.24 | 382400 |
| 2023-07-03 | 23.15 | $23.19 | 192909 |
| 2023-06-30 | 23.15 | $23.19 | 225449 |
| 2023-06-29 | 23.16 | $22.90 | 234523 |
| 2023-06-28 | 23.26 | $22.92 | 201404 |
| 2023-06-27 | 23.37 | $22.63 | 228856 |
| 2023-06-26 | 23.60 | $22.75 | 283180 |
| 2023-06-23 | 23.84 | $22.63 | 382816 |
| 2023-06-22 | 24.17 | $23.66 | 346200 |
| 2023-06-21 | 24.23 | $24.25 | 300949 |
| 2023-06-20 | 24.11 | $24.26 | 392823 |
| 2023-06-16 | 23.96 | $24.73 | 1.1M |
| 2023-06-15 | 23.62 | $24.03 | 288403 |
| 2023-06-14 | 23.42 | $23.45 | 261626 |
| 2023-06-13 | 23.35 | $23.48 | 409400 |
| 2023-06-12 | 23.26 | $23.08 | 383248 |
| 2023-06-09 | 23.27 | $23.35 | 224800 |
| 2023-06-08 | 23.20 | $23.46 | 330500 |
| 2023-06-07 | 23.07 | $23.24 | 303930 |
| 2023-06-06 | 22.98 | $23.12 | 462533 |
| 2023-06-05 | 22.90 | $22.94 | 411221 |
| 2023-06-02 | 22.86 | $23.28 | 369200 |
| 2023-06-01 | 22.71 | $22.69 | 513700 |
| 2023-05-31 | 22.71 | $22.08 | 429106 |
| 2023-05-30 | 22.90 | $22.49 | 430600 |
| 2023-05-26 | 23.00 | $23.02 | 393417 |
| 2023-05-25 | 22.95 | $22.55 | 604308 |
| 2023-05-24 | 23.04 | $23.02 | 384720 |
| 2023-05-23 | 22.99 | $23.19 | 412142 |
| 2023-05-22 | 22.88 | $23.21 | 323500 |
| 2023-05-19 | 22.74 | $22.80 | 345115 |
| 2023-05-18 | 22.69 | $22.61 | 425739 |
| 2023-05-17 | 22.69 | $22.88 | 287116 |
| 2023-05-16 | 22.60 | $22.38 | 286618 |
| 2023-05-15 | 22.65 | $22.95 | 546600 |
| 2023-05-12 | 22.53 | $22.44 | 421400 |
| 2023-05-11 | 22.55 | $22.46 | 304700 |
| 2023-05-10 | 22.57 | $22.59 | 389539 |
| 2023-05-09 | 22.54 | $22.93 | 292700 |
| 2023-05-08 | 22.40 | $23.12 | 410600 |
| 2023-05-05 | 22.18 | $22.79 | 371300 |
| 2023-05-04 | 22.01 | $21.97 | 697800 |
| 2023-05-03 | 22.06 | $21.34 | 697700 |
| 2023-05-02 | 22.34 | $21.52 | 941605 |
| 2023-05-01 | 22.61 | $22.46 | 426300 |
| 2023-04-28 | 22.65 | $22.76 | 385517 |
| 2023-04-27 | 22.60 | $22.42 | 411000 |
| 2023-04-26 | 22.65 | $22.14 | 517907 |
| 2023-04-25 | 22.80 | $22.17 | 496400 |
| 2023-04-24 | 22.96 | $22.94 | 388700 |
| 2023-04-21 | 22.93 | $22.68 | 556728 |
| 2023-04-20 | 22.96 | $22.43 | 510210 |
| 2023-04-19 | 23.07 | $22.53 | 390400 |
| 2023-04-18 | 23.18 | $22.68 | 600500 |
| 2023-04-17 | 23.25 | $23.23 | 563616 |
| 2023-04-14 | 23.17 | $23.27 | 300314 |
| 2023-04-13 | 23.05 | $23.40 | 485144 |
| 2023-04-12 | 22.86 | $22.90 | 921946 |
| 2023-04-11 | 22.78 | $22.98 | 512400 |
| 2023-04-10 | 22.66 | $22.75 | 551200 |
| 2023-04-06 | 22.59 | $22.52 | 418796 |
| 2023-04-05 | 22.57 | $22.97 | 540600 |
| 2023-04-04 | 22.40 | $23.06 | 522500 |
| 2023-04-03 | 22.17 | $23.53 | 606013 |
| 2023-03-31 | 21.75 | $22.43 | 295289 |
| 2023-03-30 | 21.58 | $22.73 | 454111 |
| 2023-03-29 | 21.30 | $22.63 | 539000 |
| 2023-03-28 | 20.99 | $22.11 | 634300 |
| 2023-03-27 | 20.79 | $21.29 | 718600 |
| 2023-03-24 | 20.83 | $21.45 | 412323 |
| 2023-03-23 | 20.84 | $21.55 | 509149 |
| 2023-03-22 | 20.84 | $21.74 | 830000 |
| 2023-03-21 | 20.79 | $21.37 | 669542 |
| 2023-03-20 | 20.87 | $21.08 | 896473 |
| 2023-03-17 | 21.09 | $20.76 | 890014 |
| 2023-03-16 | 21.47 | $20.68 | 946570 |
| 2023-03-15 | 21.97 | $20.81 | 1.3M |
| 2023-03-14 | 22.56 | $21.82 | 1.1M |
| 2023-03-13 | 22.97 | $22.01 | 896400 |
| 2023-03-10 | 23.43 | $22.40 | 1.1M |
| 2023-03-09 | 23.86 | $22.80 | 580900 |
| 2023-03-08 | 24.27 | $22.97 | 871902 |
| 2023-03-07 | 24.72 | $24.70 | 783600 |
| 2023-03-06 | 24.72 | $25.37 | 1.1M |
| 2023-03-03 | 24.51 | $25.89 | 803242 |
| 2023-03-02 | 24.09 | $25.34 | 398851 |
| 2023-03-01 | 23.75 | $24.88 | 347000 |
| 2023-02-28 | 23.49 | $24.33 | 638115 |
| 2023-02-27 | 23.37 | $23.92 | 1.0M |
| 2023-02-24 | 23.35 | $23.39 | 679700 |
| 2023-02-23 | 23.51 | $23.53 | 932031 |
| 2023-02-22 | 23.67 | $23.16 | 882733 |
| 2023-02-21 | 24.00 | $23.25 | 1.0M |
| 2023-02-17 | 24.37 | $23.36 | 749000 |
| 2023-02-16 | 24.80 | $24.07 | 819609 |
| 2023-02-15 | 25.10 | $24.47 | 272330 |
| 2023-02-14 | 25.34 | $25.14 | 516000 |
| 2023-02-13 | 25.42 | $25.58 | 436400 |
| 2023-02-10 | 25.38 | $25.28 | 476076 |
| 2023-02-09 | 25.43 | $25.23 | 306400 |
| 2023-02-08 | 25.50 | $25.39 | 523228 |
| 2023-02-07 | 25.54 | $25.55 | 517911 |
| 2023-02-06 | 25.53 | $25.06 | 923246 |
| 2023-02-03 | 25.67 | $24.73 | 607515 |
| 2023-02-02 | 25.95 | $24.80 | 740710 |
| 2023-02-01 | 26.25 | $25.31 | 1.3M |
| 2023-01-31 | 26.46 | $25.98 | 991900 |
| 2023-01-30 | 26.49 | $25.55 | 690600 |
| 2023-01-27 | 26.64 | $26.06 | 1.7M |
| 2023-01-26 | 26.67 | $26.88 | 352400 |
| 2023-01-25 | 26.42 | $26.57 | 738610 |
| 2023-01-24 | 26.20 | $26.27 | 475500 |
| 2023-01-23 | 26.03 | $26.39 | 571835 |
| 2023-01-20 | 25.76 | $25.98 | 498900 |
| 2023-01-19 | 25.56 | $25.76 | 784475 |
| 2023-01-18 | 25.37 | $25.46 | 768907 |
| 2023-01-17 | 25.23 | $26.25 | 429400 |
| 2023-01-13 | 24.80 | $25.82 | 290000 |
| 2023-01-12 | 24.41 | $25.62 | 356900 |
| 2023-01-11 | 24.00 | $24.90 | 349064 |
| 2023-01-10 | 23.73 | $24.36 | 428314 |
| 2023-01-09 | 23.57 | $24.25 | 516641 |
| 2023-01-06 | 23.41 | $23.78 | 764846 |
| 2023-01-05 | 23.38 | $22.93 | 1.1M |
| 2023-01-04 | 23.61 | $23.13 | 1.2M |
| 2023-01-03 | 23.83 | $23.24 | 506700 |
| 2022-12-30 | 24.07 | $24.21 | 293200 |
| 2022-12-29 | 24.05 | $23.93 | 423439 |
| 2022-12-28 | 24.13 | $24.34 | 322400 |
| 2022-12-27 | 24.09 | $24.60 | 342601 |
| 2022-12-23 | 23.96 | $24.55 | 255900 |
| 2022-12-22 | 23.82 | $23.97 | 346749 |
| 2022-12-21 | 23.84 | $24.79 | 404717 |
| 2022-12-20 | 23.61 | $23.93 | 437424 |
| 2022-12-19 | 23.60 | $23.81 | 513039 |
| 2022-12-16 | 23.64 | $24.00 | 1.4M |
| 2022-12-15 | 23.63 | $23.72 | 559938 |
| 2022-12-14 | 23.71 | $24.21 | 362900 |
| 2022-12-13 | 23.66 | $24.25 | 641520 |
| 2022-12-12 | 23.60 | $23.96 | 664300 |
| 2022-12-09 | 23.62 | $23.09 | 469900 |
| 2022-12-08 | 23.92 | $23.15 | 552947 |
| 2022-12-07 | 24.28 | $23.81 | 842037 |
| 2022-12-06 | 24.51 | $23.93 | 699929 |
| 2022-12-05 | 24.76 | $23.88 | 561800 |
| 2022-12-02 | 25.07 | $23.96 | 590041 |
| 2022-12-01 | 25.43 | $24.62 | 605507 |
| 2022-11-30 | 25.64 | $25.22 | 554600 |
| 2022-11-29 | 25.71 | $24.55 | 500218 |
| 2022-11-28 | 26.00 | $24.87 | 398002 |
| 2022-11-25 | 26.23 | $25.67 | 117848 |
| 2022-11-23 | 26.25 | $25.85 | 315124 |
| 2022-11-22 | 26.20 | $25.88 | 283100 |
| 2022-11-21 | 26.12 | $24.95 | 918225 |
| 2022-11-18 | 26.30 | $25.07 | 273874 |
| 2022-11-17 | 26.46 | $25.39 | 491307 |
| 2022-11-16 | 26.53 | $26.09 | 332700 |
| 2022-11-15 | 26.38 | $26.45 | 571041 |
| 2022-11-14 | 26.05 | $26.00 | 576600 |
| 2022-11-11 | 25.78 | $26.21 | 745700 |
| 2022-11-10 | 25.36 | $25.42 | 407957 |
| 2022-11-09 | 25.08 | $24.44 | 261800 |
| 2022-11-08 | 25.03 | $25.14 | 470400 |
| 2022-11-07 | 24.73 | $25.57 | 374100 |
| 2022-11-04 | 24.21 | $25.35 | 605107 |
| 2022-11-03 | 23.63 | $23.34 | 409154 |
| 2022-11-02 | 23.55 | $23.44 | 412492 |
| 2022-11-01 | 23.41 | $23.78 | 407200 |
| 2022-10-31 | 23.12 | $23.17 | 664045 |
| 2022-10-28 | 22.95 | $23.37 | 486700 |
| 2022-10-27 | 22.67 | $23.36 | 591525 |
| 2022-10-26 | 22.32 | $23.03 | 558452 |
| 2022-10-25 | 22.00 | $22.73 | 379500 |
| 2022-10-24 | 21.70 | $22.65 | 508630 |
| 2022-10-21 | 21.35 | $22.84 | 744500 |
| 2022-10-20 | 20.87 | $21.56 | 614739 |
| 2022-10-19 | 20.69 | $20.71 | 371800 |
| 2022-10-18 | 20.75 | $20.44 | 540415 |
| 2022-10-17 | 20.91 | $20.87 | 596006 |
| 2022-10-14 | 20.97 | $20.46 | 494543 |
| 2022-10-13 | 21.18 | $21.06 | 446300 |
| 2022-10-12 | 21.25 | $20.60 | 551853 |
| 2022-10-11 | 21.49 | $21.00 | 581446 |
| 2022-10-10 | 21.65 | $21.69 | 636408 |
| 2022-10-07 | 21.63 | $22.33 | 642001 |
| 2022-10-06 | 21.41 | $22.85 | 1.9M |
| 2022-10-05 | 20.97 | $22.30 | 367205 |
| 2022-10-04 | 20.62 | $22.35 | 854145 |
| 2022-10-03 | 20.19 | $21.42 | 577200 |
| 2022-09-30 | 19.96 | $20.16 | 498108 |
| 2022-09-29 | 20.11 | $20.65 | 830700 |
| 2022-09-28 | 20.14 | $20.85 | 693535 |
| 2022-09-27 | 20.13 | $19.96 | 1.0M |
| 2022-09-26 | 20.41 | $19.32 | 819470 |
| 2022-09-23 | 20.98 | $20.02 | 1.2M |
| 2022-09-22 | 21.45 | $21.32 | 679900 |
| 2022-09-21 | 21.63 | $21.21 | 485000 |
| 2022-09-20 | 21.90 | $21.87 | 434441 |
| 2022-09-19 | 22.01 | $21.96 | 598332 |
| 2022-09-16 | 22.13 | $21.52 | 1.9M |
| 2022-09-15 | 22.43 | $22.30 | 647503 |
| 2022-09-14 | 22.54 | $22.07 | 631400 |
| 2022-09-13 | 22.75 | $21.97 | 932817 |
| 2022-09-12 | 23.04 | $23.38 | 1.6M |
| 2022-09-09 | 22.95 | $22.75 | 471311 |
| 2022-09-08 | 23.04 | $21.75 | 464456 |
| 2022-09-07 | 23.47 | $22.69 | 710700 |
| 2022-09-06 | 23.69 | $23.47 | 599200 |
| 2022-09-02 | 23.70 | $23.02 | 539841 |
| 2022-09-01 | 23.85 | $22.51 | 745318 |
| 2022-08-31 | 24.19 | $22.81 | 1.3M |
| 2022-08-30 | 24.50 | $24.06 | 889000 |
| 2022-08-29 | 24.47 | $24.66 | 635537 |
| 2022-08-26 | 24.23 | $24.57 | 622136 |
| 2022-08-25 | 23.96 | $24.70 | 651637 |
| 2022-08-24 | 23.57 | $24.23 | 549333 |
| 2022-08-23 | 23.24 | $24.16 | 1.0M |
| 2022-08-22 | 22.85 | $22.70 | 860834 |
| 2022-08-19 | 22.83 | $23.04 | 748839 |
| 2022-08-18 | 22.70 | $22.68 | 626400 |
| 2022-08-17 | 22.64 | $22.05 | 365751 |
| 2022-08-16 | 22.77 | $22.28 | 816449 |
| 2022-08-15 | 22.84 | $22.74 | 354747 |
| 2022-08-12 | 22.79 | $23.39 | 858800 |
| 2022-08-11 | 22.50 | $22.61 | 488130 |
| 2022-08-10 | 22.40 | $22.63 | 1.1M |
| 2022-08-09 | 22.27 | $22.27 | 565246 |
| 2022-08-08 | 22.21 | $22.22 | 631900 |
| 2022-08-05 | 22.16 | $21.44 | 785647 |
| 2022-08-04 | 22.34 | $21.50 | 938611 |
| 2022-08-03 | 22.53 | $22.42 | 513300 |
| 2022-08-02 | 22.47 | $22.63 | 575111 |
| 2022-08-01 | 22.32 | $22.60 | 568307 |
| 2022-07-29 | 22.15 | $22.71 | 441900 |
| 2022-07-28 | 21.90 | $22.32 | 371022 |
| 2022-07-27 | 21.71 | $22.26 | 460841 |
| 2022-07-26 | 21.51 | $21.62 | 488347 |
| 2022-07-25 | 21.46 | $21.64 | 660902 |
| 2022-07-22 | 21.39 | $21.26 | 393214 |
| 2022-07-21 | 21.43 | $21.24 | 523833 |
| 2022-07-20 | 21.49 | $22.35 | 461618 |
| 2022-07-19 | 21.20 | $22.64 | 534600 |
| 2022-07-18 | 20.77 | $22.21 | 1.4M |
| 2022-07-15 | 20.39 | $20.93 | 708637 |
| 2022-07-14 | 20.33 | $20.46 | 908300 |
| 2022-07-13 | 20.42 | $20.40 | 695013 |
| 2022-07-12 | 20.56 | $20.16 | 975818 |
| 2022-07-11 | 20.81 | $20.61 | 691600 |
| 2022-07-08 | 20.99 | $21.18 | 425300 |
| 2022-07-07 | 21.03 | $21.17 | 933845 |
| 2022-07-06 | 21.09 | $20.42 | 1.2M |
| 2022-07-05 | 21.41 | $21.21 | 888219 |
| 2022-07-01 | 21.55 | $20.88 | 969518 |
| 2022-06-30 | 21.83 | $21.56 | 1.2M |
| 2022-06-29 | 21.96 | $22.12 | 734648 |
| 2022-06-28 | 21.95 | $22.47 | 898491 |
| 2022-06-27 | 21.83 | $21.81 | 758906 |
| 2022-06-24 | 21.89 | $21.32 | 1.6M |
| 2022-06-23 | 22.13 | $20.95 | 1.1M |
| 2022-06-22 | 22.53 | $22.03 | 1.2M |
| 2022-06-21 | 22.68 | $22.20 | 1.7M |
| 2022-06-17 | 22.81 | $21.41 | 1.6M |
| 2022-06-16 | 23.21 | $22.40 | 1.8M |
| 2022-06-15 | 23.39 | $22.11 | 1.7M |
| 2022-06-14 | 23.68 | $22.28 | 1.5M |
| 2022-06-13 | 23.98 | $22.55 | 1.9M |
| 2022-06-10 | 24.24 | $24.12 | 1.1M |
| 2022-06-09 | 24.05 | $24.89 | 1.5M |
| 2022-06-08 | 23.56 | $25.02 | 1.9M |
| 2022-06-07 | 22.91 | $24.11 | 2.3M |
| 2022-06-06 | 22.40 | $23.76 | 1.7M |
| 2022-06-03 | 21.89 | $23.00 | 1.2M |
| 2022-06-02 | 21.51 | $23.15 | 1.4M |
| 2022-06-01 | 20.99 | $21.44 | 292600 |
| 2022-05-31 | 20.91 | $21.59 | 123706 |
| 2022-05-27 | 20.78 | $21.82 | 74300 |
| 2022-05-26 | 20.54 | $21.20 | 244146 |
| 2022-05-25 | 20.47 | $20.70 | 71600 |
| 2022-05-24 | 20.55 | $21.15 | 35332 |
| 2022-05-23 | 20.51 | $20.73 | 65100 |
| 2022-05-20 | 20.62 | $20.36 | 56223 |
| 2022-05-19 | 20.87 | $21.24 | 26800 |
| 2022-05-18 | 20.92 | $21.07 | 34801 |
| 2022-05-17 | 21.04 | $22.00 | 28600 |
| 2022-05-16 | 20.91 | $21.77 | 48744 |
| 2022-05-13 | 20.83 | $21.53 | 23100 |
| 2022-05-12 | 20.83 | $20.38 | 38239 |
| 2022-05-11 | 21.21 | $21.23 | 28109 |
| 2022-05-10 | 21.42 | $21.28 | 45108 |
| 2022-05-09 | 21.66 | $21.08 | 40400 |
| 2022-05-06 | 22.04 | $22.24 | 36500 |
| 2022-05-05 | 22.15 | $22.62 | 51932 |
| 2022-05-04 | 22.17 | $23.59 | 64300 |
| 2022-05-03 | 21.90 | $22.42 | 47448 |
| 2022-05-02 | 21.95 | $22.22 | 40405 |
| 2022-04-29 | 22.09 | $21.69 | 35400 |
| 2022-04-28 | 22.44 | $22.55 | 36923 |
| 2022-04-27 | 22.60 | $22.12 | 22530 |
| 2022-04-26 | 22.95 | $21.88 | 37700 |
| 2022-04-25 | 23.46 | $22.34 | 24300 |
| 2022-04-22 | 23.94 | $23.20 | 23000 |
| 2022-04-21 | 24.25 | $24.01 | 25700 |
| 2022-04-20 | 24.38 | $24.35 | 28800 |
| 2022-04-19 | 24.43 | $24.30 | 28337 |
| 2022-04-18 | 24.50 | $24.33 | 17800 |
| 2022-04-14 | 24.57 | $24.35 | 16900 |
| 2022-04-13 | 24.65 | $24.25 | 19900 |
| 2022-04-12 | 24.78 | $24.58 | 66806 |
| 2022-04-11 | 24.82 | $23.57 | 42219 |
| 2022-04-08 | 25.19 | $24.42 | 37900 |
| 2022-04-07 | 25.35 | $24.70 | 37200 |
| 2022-04-06 | 25.45 | $25.23 | 69400 |
| 2022-04-05 | 25.39 | $25.66 | 24400 |
| 2022-04-04 | 25.17 | $25.21 | 26047 |
| 2022-04-01 | 25.04 | $24.70 | 36400 |
| 2022-03-31 | 25.01 | $23.96 | 33900 |
| 2022-03-30 | 25.21 | $25.19 | 75107 |
| 2022-03-29 | 25.04 | $24.92 | 40912 |
| 2022-03-28 | 24.90 | $24.22 | 30200 |
| 2022-03-25 | 24.94 | $25.48 | 180000 |
| 2022-03-24 | 24.57 | $24.87 | 17700 |
| 2022-03-23 | 24.29 | $24.57 | 28900 |
| 2022-03-22 | 24.04 | $23.90 | 34600 |
| 2022-03-21 | 23.92 | $24.27 | 56514 |
| 2022-03-18 | 23.65 | $23.41 | 25602 |
| 2022-03-17 | 23.57 | $23.21 | 35916 |
| 2022-03-16 | 23.53 | $22.55 | 41624 |
| 2022-03-15 | 23.66 | $22.25 | 25827 |
| 2022-03-14 | 23.91 | $22.54 | 27600 |
| 2022-03-11 | 24.10 | $23.59 | 33000 |
| 2022-03-10 | 23.97 | $23.30 | 28344 |
| 2022-03-09 | 23.88 | $22.85 | 63400 |
| 2022-03-08 | 23.89 | $23.97 | 81026 |
| 2022-03-07 | 23.51 | $25.06 | 74044 |
| 2022-03-04 | 22.69 | $23.75 | 51200 |
| 2022-03-03 | 22.08 | $22.30 | 51000 |
| 2022-03-02 | 21.78 | $22.68 | 74700 |
| 2022-03-01 | 21.28 | $21.63 | 39600 |
| 2022-02-28 | 20.98 | $20.80 | 47800 |
| 2022-02-25 | 20.86 | $20.11 | 68049 |
| 2022-02-24 | 20.92 | $21.49 | 60700 |
| 2022-02-23 | 20.55 | $21.06 | 25300 |
| 2022-02-22 | 20.21 | $21.20 | 40149 |
| 2022-02-18 | 19.75 | $19.68 | 34900 |
| 2022-02-17 | 19.65 | $19.86 | 56100 |
| 2022-02-16 | 19.47 | $19.23 | 21624 |
| 2022-02-15 | 19.43 | $19.04 | 64938 |
| 2022-02-14 | 19.43 | $19.51 | 34039 |
| 2022-02-11 | 19.28 | $19.13 | 18738 |
| 2022-02-10 | 19.21 | $18.94 | 23330 |
| 2022-02-09 | 19.17 | $19.31 | 21802 |
| 2022-02-08 | 18.99 | $19.17 | 65800 |
| 2022-02-07 | 18.80 | $19.10 | 35334 |
| 2022-02-04 | 18.59 | $18.72 | 26028 |
| 2022-02-03 | 18.45 | $18.57 | 68439 |
| 2022-02-02 | 18.31 | $18.55 | 55507 |
| 2022-02-01 | 18.14 | $18.01 | 47500 |
| 2022-01-31 | 18.10 | $17.90 | 49000 |
| 2022-01-28 | 18.08 | $17.39 | 34900 |
| 2022-01-27 | 18.20 | $17.50 | 127000 |
| 2022-01-26 | 18.31 | $17.51 | 67600 |
| 2022-01-25 | 18.43 | $17.60 | 56700 |
| 2022-01-24 | 18.53 | $18.05 | 25300 |
| 2022-01-21 | 18.50 | $18.09 | 47333 |
| 2022-01-20 | 18.44 | $18.51 | 75123 |
| 2022-01-19 | 18.22 | $18.45 | 40504 |
| 2022-01-18 | 17.95 | $18.16 | 18400 |
| 2022-01-14 | 17.71 | $18.25 | 31611 |
| 2022-01-13 | 17.37 | $17.99 | 24320 |
| 2022-01-12 | 17.04 | $17.85 | 40200 |
| 2022-01-11 | 16.67 | $17.18 | 49517 |
| 2022-01-10 | 16.42 | $16.47 | 43835 |
| 2022-01-07 | 16.34 | $16.28 | 30400 |
| 2022-01-06 | 16.31 | $16.30 | 24745 |
| 2022-01-05 | 16.25 | $16.31 | 29100 |
| 2022-01-04 | 16.17 | $16.57 | 40633 |
| 2022-01-03 | 16.00 | $15.95 | 21800 |
| 2021-12-31 | 15.98 | $15.91 | 21600 |
| 2021-12-30 | 15.97 | $16.07 | 32917 |
| 2021-12-29 | 15.90 | $16.11 | 55500 |
| 2021-12-28 | 15.80 | $16.04 | 19200 |
| 2021-12-27 | 15.71 | $16.03 | 38948 |
| 2021-12-23 | 15.60 | $15.93 | 31132 |
| 2021-12-22 | 15.50 | $15.73 | 36300 |
| 2021-12-21 | 15.44 | $15.57 | 66900 |
| 2021-12-20 | 15.42 | $15.11 | 77929 |
| 2021-12-17 | 15.55 | $15.49 | 27300 |
| 2021-12-16 | 15.59 | $15.73 | 64300 |
| 2021-12-15 | 15.56 | $15.94 | 63618 |
| 2021-12-14 | 15.46 | $15.73 | 98500 |
| 2021-12-13 | 15.41 | $15.69 | 38500 |
| 2021-12-10 | 15.37 | $15.94 | 55240 |
| 2021-12-09 | 15.25 | $15.66 | 19600 |
| 2021-12-08 | 15.20 | $16.14 | 23936 |
| 2021-12-07 | 14.98 | $15.86 | 143107 |
| 2021-12-06 | 14.82 | $15.43 | 72100 |
| 2021-12-03 | 14.78 | $14.93 | 61600 |
| 2021-12-02 | 14.89 | $15.17 | 76224 |
| 2021-12-01 | 14.96 | $15.10 | 63502 |
| 2021-11-30 | 15.08 | $15.00 | 186828 |
| 2021-11-29 | 15.27 | $15.18 | 88644 |
| 2021-11-26 | 15.46 | $14.87 | 39607 |
| 2021-11-24 | 15.79 | $16.42 | 23644 |
| 2021-11-23 | 15.72 | $16.42 | 70600 |
| 2021-11-22 | 15.65 | $15.87 | 42400 |
| 2021-11-19 | 15.74 | $15.60 | 51607 |
| 2021-11-18 | 15.94 | $15.99 | 35000 |
| 2021-11-17 | 16.08 | $16.14 | 25847 |
| 2021-11-16 | 16.21 | $16.25 | 76800 |
| 2021-11-15 | 16.34 | $16.55 | 34900 |
| 2021-11-12 | 16.41 | $16.30 | 20800 |
| 2021-11-11 | 16.59 | $16.14 | 25622 |
| 2021-11-10 | 16.86 | $16.34 | 37200 |
| 2021-11-09 | 17.14 | $17.10 | 68310 |
| 2021-11-08 | 17.23 | $17.25 | 20600 |
| 2021-11-05 | 17.31 | $16.85 | 44348 |
| 2021-11-04 | 17.53 | $16.96 | 43900 |
| 2021-11-03 | 17.77 | $17.42 | 46509 |
| 2021-11-02 | 17.92 | $17.42 | 15700 |
| 2021-11-01 | 18.10 | $17.79 | 34413 |
| 2021-10-29 | 18.19 | $17.52 | 31400 |
| 2021-10-28 | 18.39 | $18.02 | 15800 |
| 2021-10-27 | 18.46 | $18.00 | 13600 |
| 2021-10-26 | 18.56 | $18.12 | 18600 |
| 2021-10-25 | 18.63 | $18.11 | 21805 |
| 2021-10-22 | 18.71 | $17.50 | 21400 |
| 2021-10-21 | 18.99 | $17.73 | 48500 |
| 2021-10-20 | 19.25 | $18.52 | 21207 |
| 2021-10-19 | 19.29 | $18.81 | 27000 |
| 2021-10-18 | 19.24 | $18.54 | 54500 |
| 2021-10-15 | 19.25 | $18.66 | 30200 |
| 2021-10-14 | 19.21 | $18.63 | 37532 |
| 2021-10-13 | 19.15 | $18.73 | 22700 |
| 2021-10-12 | 19.02 | $18.56 | 47000 |
| 2021-10-11 | 18.90 | $18.78 | 28224 |
| 2021-10-08 | 18.66 | $18.62 | 61600 |
| 2021-10-07 | 18.41 | $18.52 | 23824 |
| 2021-10-06 | 18.11 | $18.05 | 47310 |
| 2021-10-05 | 17.87 | $18.49 | 82100 |
| 2021-10-04 | 17.44 | $17.63 | 62600 |
| 2021-10-01 | 17.16 | $17.38 | 62128 |
| 2021-09-30 | 16.89 | $17.00 | 45639 |
| 2021-09-29 | 16.67 | $16.95 | 46000 |
| 2021-09-28 | 16.40 | $17.09 | 69900 |
| 2021-09-27 | 16.02 | $16.65 | 93609 |
| 2021-09-24 | 15.70 | $16.09 | 35141 |
| 2021-09-23 | 15.47 | $16.03 | 25828 |
| 2021-09-22 | 15.20 | $15.65 | 81147 |
| 2021-09-21 | 15.00 | $15.21 | 99000 |
| 2021-09-20 | 14.89 | $14.73 | 57700 |
| 2021-09-17 | 14.91 | $15.30 | 39945 |
| 2021-09-16 | 14.75 | $15.32 | 115016 |
| 2021-09-15 | 14.55 | $15.19 | 23926 |
| 2021-09-14 | 14.34 | $15.15 | 128029 |
| 2021-09-13 | 14.12 | $14.46 | 78300 |
| 2021-09-10 | 14.06 | $14.16 | 74000 |
| 2021-09-09 | 14.10 | $14.08 | 45724 |
| 2021-09-08 | 14.17 | $14.29 | 91400 |
| 2021-09-07 | 14.21 | $14.32 | 43900 |
| 2021-09-03 | 14.24 | $14.68 | 30918 |
| 2021-09-02 | 14.18 | $14.67 | 91305 |
| 2021-09-01 | 14.12 | $14.33 | 71008 |
| 2021-08-31 | 14.16 | $13.99 | 141702 |
| 2021-08-30 | 14.32 | $14.55 | 78328 |
| 2021-08-27 | 14.35 | $14.84 | 117100 |
| 2021-08-26 | 14.31 | $14.59 | 37221 |
| 2021-08-25 | 14.35 | $14.79 | 45300 |
| 2021-08-24 | 14.34 | $14.81 | 185300 |
| 2021-08-23 | 14.33 | $14.34 | 89331 |
| 2021-08-20 | 14.49 | $13.93 | 55942 |
| 2021-08-19 | 14.82 | $13.97 | 55300 |
| 2021-08-18 | 15.22 | $14.42 | 84821 |
| 2021-08-17 | 15.58 | $14.94 | 116900 |
| 2021-08-16 | 15.85 | $15.49 | 68100 |
| 2021-08-13 | 16.01 | $16.24 | 55900 |
| 2021-08-12 | 15.98 | $16.16 | 43800 |
| 2021-08-11 | 15.96 | $16.10 | 21642 |
| 2021-08-10 | 15.97 | $16.08 | 160037 |
| 2021-08-09 | 15.99 | $16.17 | 40400 |
| 2021-08-06 | 15.99 | $16.17 | 21500 |
| 2021-08-05 | 16.00 | $16.12 | 92600 |
| 2021-08-04 | 16.03 | $16.13 | 59204 |
| 2021-08-03 | 16.07 | $16.14 | 81200 |
| 2021-08-02 | 16.12 | $16.14 | 39129 |
| 2021-07-30 | 16.19 | $16.10 | 54800 |
| 2021-07-29 | 16.29 | $16.53 | 27846 |
| 2021-07-28 | 16.28 | $16.33 | 30338 |
| 2021-07-27 | 16.34 | $16.54 | 130400 |
| 2021-07-26 | 16.36 | $16.43 | 68000 |
| 2021-07-23 | 16.42 | $16.46 | 55530 |
| 2021-07-22 | 16.48 | $16.58 | 85700 |
| 2021-07-21 | 16.53 | $16.51 | 55000 |
| 2021-07-20 | 16.62 | $16.21 | 101600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.23
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.76
Average
50.04
Maximum
78.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.23 | $21.72 | 633237 |
| 2026-07-16 | 48.65 | $20.60 | 772801 |
| 2026-07-15 | 50.74 | $20.88 | 492400 |
| 2026-07-14 | 51.87 | $21.03 | 950839 |
| 2026-07-13 | 48.21 | $20.53 | 698541 |
| 2026-07-10 | 45.45 | $20.18 | 354900 |
| 2026-07-09 | 44.00 | $20.00 | 506738 |
| 2026-07-08 | 45.80 | $20.28 | 783802 |
| 2026-07-07 | 42.09 | $19.82 | 729470 |
| 2026-07-06 | 38.53 | $19.41 | 569506 |
| 2026-07-02 | 39.26 | $19.54 | 607431 |
| 2026-07-01 | 37.44 | $19.33 | 1.0M |
| 2026-06-30 | 37.36 | $19.32 | 868206 |
| 2026-06-29 | 35.45 | $19.09 | 716798 |
| 2026-06-26 | 34.21 | $18.94 | 571842 |
| 2026-06-25 | 34.72 | $19.06 | 637500 |
| 2026-06-24 | 34.72 | $19.06 | 1.3M |
| 2026-06-23 | 37.66 | $19.76 | 1.2M |
| 2026-06-22 | 39.95 | $20.26 | 898096 |
| 2026-06-18 | 38.46 | $20.05 | 1.1M |
| 2026-06-17 | 38.68 | $20.10 | 1.7M |
| 2026-06-16 | 41.73 | $20.78 | 879703 |
| 2026-06-15 | 40.95 | $20.66 | 2.1M |
| 2026-06-12 | 55.07 | $23.07 | 6.9M |
| 2026-06-11 | 45.06 | $21.73 | 599400 |
| 2026-06-10 | 47.30 | $22.03 | 1.0M |
| 2026-06-09 | 44.60 | $21.72 | 704214 |
| 2026-06-08 | 44.25 | $21.68 | 557357 |
| 2026-06-05 | 41.15 | $21.33 | 671431 |
| 2026-06-04 | 48.28 | $22.31 | 539454 |
| 2026-06-03 | 48.37 | $22.32 | 639600 |
| 2026-06-02 | 49.88 | $22.51 | 515600 |
| 2026-06-01 | 47.24 | $22.19 | 741000 |
| 2026-05-29 | 44.08 | $21.83 | 705813 |
| 2026-05-28 | 43.64 | $21.78 | 437605 |
| 2026-05-27 | 42.95 | $21.70 | 760628 |
| 2026-05-26 | 43.27 | $21.75 | 834500 |
| 2026-05-22 | 48.98 | $22.59 | 625486 |
| 2026-05-21 | 48.75 | $22.56 | 535562 |
| 2026-05-20 | 50.11 | $22.75 | 902500 |
| 2026-05-19 | 54.02 | $23.27 | 447759 |
| 2026-05-18 | 52.81 | $23.09 | 828619 |
| 2026-05-15 | 52.07 | $22.98 | 864773 |
| 2026-05-14 | 47.42 | $22.32 | 574600 |
| 2026-05-13 | 48.30 | $22.45 | 572700 |
| 2026-05-12 | 48.63 | $22.50 | 727200 |
| 2026-05-11 | 47.05 | $22.27 | 641700 |
| 2026-05-08 | 41.90 | $21.57 | 763640 |
| 2026-05-07 | 43.87 | $21.91 | 1.1M |
| 2026-05-06 | 47.02 | $22.42 | 959300 |
| 2026-05-05 | 54.70 | $23.47 | 581100 |
| 2026-05-04 | 54.63 | $23.46 | 726607 |
| 2026-05-01 | 55.17 | $23.53 | 643326 |
| 2026-04-30 | 57.66 | $23.85 | 1.1M |
| 2026-04-29 | 58.84 | $24.00 | 900226 |
| 2026-04-28 | 54.47 | $23.26 | 555100 |
| 2026-04-27 | 53.58 | $23.12 | 461634 |
| 2026-04-24 | 53.09 | $23.04 | 743400 |
| 2026-04-23 | 53.03 | $23.03 | 1.1M |
| 2026-04-22 | 49.49 | $22.45 | 1.2M |
| 2026-04-21 | 51.33 | $22.74 | 871400 |
| 2026-04-20 | 50.48 | $22.60 | 773400 |
| 2026-04-17 | 49.29 | $22.40 | 1.8M |
| 2026-04-16 | 59.07 | $23.85 | 640645 |
| 2026-04-15 | 57.58 | $23.58 | 650634 |
| 2026-04-14 | 57.96 | $23.63 | 1.0M |
| 2026-04-13 | 60.24 | $23.94 | 1.3M |
| 2026-04-10 | 58.95 | $23.68 | 633414 |
| 2026-04-09 | 57.39 | $23.37 | 1.7M |
| 2026-04-08 | 59.18 | $23.63 | 3.2M |
| 2026-04-07 | 67.27 | $24.68 | 759100 |
| 2026-04-06 | 66.14 | $24.41 | 626641 |
| 2026-04-02 | 65.38 | $24.23 | 1.1M |
| 2026-04-01 | 62.98 | $23.68 | 1.3M |
| 2026-03-31 | 64.53 | $23.88 | 2.7M |
| 2026-03-30 | 67.61 | $24.27 | 1.4M |
| 2026-03-27 | 71.86 | $24.78 | 2.9M |
| 2026-03-26 | 68.29 | $23.82 | 1.3M |
| 2026-03-25 | 67.64 | $23.66 | 1.1M |
| 2026-03-24 | 73.75 | $24.34 | 1.4M |
| 2026-03-23 | 71.60 | $23.74 | 1.6M |
| 2026-03-20 | 75.51 | $24.14 | 1.8M |
| 2026-03-19 | 78.90 | $24.47 | 4.6M |
| 2026-03-18 | 73.33 | $22.85 | 1.5M |
| 2026-03-17 | 72.39 | $22.63 | 1.2M |
| 2026-03-16 | 70.45 | $22.20 | 1.5M |
| 2026-03-13 | 70.41 | $22.19 | 1.4M |
| 2026-03-12 | 71.89 | $22.33 | 1.4M |
| 2026-03-11 | 71.44 | $22.22 | 1.1M |
| 2026-03-10 | 67.80 | $21.40 | 1.8M |
| 2026-03-09 | 72.74 | $21.86 | 2.5M |
| 2026-03-06 | 78.40 | $22.34 | 1.2M |
| 2026-03-05 | 76.71 | $21.87 | 2.2M |
| 2026-03-04 | 77.32 | $21.92 | 1.8M |
| 2026-03-03 | 75.87 | $21.52 | 1.5M |
| 2026-03-02 | 75.45 | $21.41 | 1.5M |
| 2026-02-27 | 71.55 | $20.48 | 939003 |
| 2026-02-26 | 67.96 | $19.79 | 923000 |
| 2026-02-25 | 70.15 | $19.97 | 992518 |
| 2026-02-24 | 67.97 | $19.57 | 717300 |
| 2026-02-23 | 65.64 | $19.18 | 783900 |
| 2026-02-20 | 68.93 | $19.45 | 807375 |
| 2026-02-19 | 66.63 | $19.06 | 1.4M |
| 2026-02-18 | 64.45 | $18.72 | 846628 |
| 2026-02-17 | 61.27 | $18.27 | 944250 |
| 2026-02-13 | 65.61 | $18.62 | 916500 |
| 2026-02-12 | 64.16 | $18.41 | 1.0M |
| 2026-02-11 | 68.60 | $18.75 | 928073 |
| 2026-02-10 | 66.60 | $18.44 | 428729 |
| 2026-02-09 | 67.66 | $18.52 | 578500 |
| 2026-02-06 | 65.23 | $18.15 | 653579 |
| 2026-02-05 | 63.03 | $17.84 | 1.0M |
| 2026-02-04 | 67.91 | $18.21 | 1.5M |
| 2026-02-03 | 65.06 | $17.80 | 958473 |
| 2026-02-02 | 60.42 | $17.23 | 945540 |
| 2026-01-30 | 66.13 | $17.62 | 778100 |
| 2026-01-29 | 66.91 | $17.67 | 1.5M |
| 2026-01-28 | 64.97 | $17.42 | 671014 |
| 2026-01-27 | 64.41 | $17.35 | 570818 |
| 2026-01-26 | 59.93 | $16.83 | 699429 |
| 2026-01-23 | 58.89 | $16.72 | 516947 |
| 2026-01-22 | 55.50 | $16.38 | 666530 |
| 2026-01-21 | 54.34 | $16.27 | 1.5M |
| 2026-01-20 | 49.21 | $15.82 | 565708 |
| 2026-01-16 | 50.41 | $15.92 | 678979 |
| 2026-01-15 | 48.50 | $15.76 | 970700 |
| 2026-01-14 | 53.10 | $16.14 | 1.8M |
| 2026-01-13 | 49.25 | $15.82 | 1.3M |
| 2026-01-12 | 51.51 | $16.00 | 610359 |
| 2026-01-09 | 49.81 | $15.86 | 580600 |
| 2026-01-08 | 47.82 | $15.70 | 1.2M |
| 2026-01-07 | 43.00 | $15.34 | 1.3M |
| 2026-01-06 | 46.03 | $15.61 | 1.2M |
| 2026-01-05 | 46.96 | $15.69 | 1.3M |
| 2026-01-02 | 50.62 | $15.99 | 777900 |
| 2025-12-31 | 45.22 | $15.59 | 630336 |
| 2025-12-30 | 45.58 | $15.62 | 544000 |
| 2025-12-29 | 44.19 | $15.52 | 694558 |
| 2025-12-26 | 41.94 | $15.36 | 776100 |
| 2025-12-24 | 42.55 | $15.42 | 424400 |
| 2025-12-23 | 43.15 | $15.48 | 1.4M |
| 2025-12-22 | 39.81 | $15.23 | 1.3M |
| 2025-12-19 | 35.02 | $14.90 | 2.4M |
| 2025-12-18 | 29.88 | $14.58 | 3.0M |
| 2025-12-17 | 37.55 | $15.45 | 1.9M |
| 2025-12-16 | 39.78 | $15.65 | 1.2M |
| 2025-12-15 | 45.42 | $16.09 | 1.0M |
| 2025-12-12 | 47.30 | $16.22 | 452000 |
| 2025-12-11 | 49.71 | $16.38 | 421500 |
| 2025-12-10 | 51.26 | $16.48 | 586111 |
| 2025-12-09 | 51.26 | $16.48 | 593900 |
| 2025-12-08 | 50.98 | $16.46 | 591800 |
| 2025-12-05 | 52.68 | $16.58 | 551616 |
| 2025-12-04 | 57.38 | $16.89 | 579776 |
| 2025-12-03 | 57.26 | $16.88 | 842300 |
| 2025-12-02 | 54.67 | $16.66 | 502202 |
| 2025-12-01 | 52.55 | $16.49 | 490100 |
| 2025-11-28 | 50.89 | $16.36 | 228907 |
| 2025-11-26 | 52.09 | $16.45 | 498714 |
| 2025-11-25 | 49.58 | $16.25 | 527713 |
| 2025-11-24 | 50.08 | $16.29 | 555770 |
| 2025-11-21 | 52.33 | $16.47 | 652427 |
| 2025-11-20 | 53.86 | $16.59 | 740044 |
| 2025-11-19 | 58.62 | $16.94 | 590079 |
| 2025-11-18 | 59.91 | $17.03 | 831638 |
| 2025-11-17 | 62.08 | $17.18 | 742800 |
| 2025-11-14 | 64.45 | $17.34 | 713900 |
| 2025-11-13 | 62.41 | $17.10 | 1.1M |
| 2025-11-12 | 68.30 | $17.48 | 544448 |
| 2025-11-11 | 70.29 | $17.60 | 783410 |
| 2025-11-10 | 67.35 | $17.21 | 658700 |
| 2025-11-07 | 64.63 | $16.89 | 668129 |
| 2025-11-06 | 61.26 | $16.54 | 647436 |
| 2025-11-05 | 59.59 | $16.38 | 701329 |
| 2025-11-04 | 58.31 | $16.26 | 603245 |
| 2025-11-03 | 60.43 | $16.40 | 1.1M |
| 2025-10-31 | 58.49 | $16.21 | 705418 |
| 2025-10-30 | 56.34 | $16.01 | 512600 |
| 2025-10-29 | 55.90 | $15.97 | 620500 |
| 2025-10-28 | 54.84 | $15.87 | 558200 |
| 2025-10-27 | 58.18 | $16.12 | 712826 |
| 2025-10-24 | 55.83 | $15.89 | 546100 |
| 2025-10-23 | 56.35 | $15.93 | 1.1M |
| 2025-10-22 | 48.84 | $15.27 | 1.4M |
| 2025-10-21 | 35.99 | $14.46 | 703300 |
| 2025-10-20 | 36.53 | $14.51 | 586618 |
| 2025-10-17 | 35.24 | $14.44 | 644051 |
| 2025-10-16 | 36.34 | $14.55 | 737746 |
| 2025-10-15 | 36.17 | $14.54 | 614811 |
| 2025-10-14 | 34.66 | $14.45 | 765648 |
| 2025-10-13 | 34.92 | $14.48 | 665052 |
| 2025-10-10 | 31.65 | $14.28 | 945821 |
| 2025-10-09 | 36.03 | $14.79 | 783483 |
| 2025-10-08 | 39.06 | $15.09 | 509700 |
| 2025-10-07 | 40.34 | $15.21 | 670300 |
| 2025-10-06 | 41.53 | $15.32 | 571900 |
| 2025-10-03 | 40.47 | $15.25 | 598200 |
| 2025-10-02 | 35.88 | $14.96 | 714044 |
| 2025-10-01 | 37.79 | $15.16 | 495342 |
| 2025-09-30 | 36.01 | $15.05 | 764757 |
| 2025-09-29 | 36.46 | $15.10 | 801600 |
| 2025-09-26 | 38.76 | $15.35 | 784262 |
| 2025-09-25 | 39.81 | $15.46 | 751600 |
| 2025-09-24 | 38.08 | $15.34 | 884271 |
| 2025-09-23 | 34.95 | $15.13 | 1.1M |
| 2025-09-22 | 34.20 | $15.08 | 768531 |
| 2025-09-19 | 34.66 | $15.14 | 898968 |
| 2025-09-18 | 35.71 | $15.28 | 1.4M |
| 2025-09-17 | 43.87 | $16.18 | 1.2M |
| 2025-09-16 | 45.97 | $16.37 | 837817 |
| 2025-09-15 | 42.67 | $16.13 | 389168 |
| 2025-09-12 | 41.69 | $16.06 | 833628 |
| 2025-09-11 | 48.22 | $16.64 | 705900 |
| 2025-09-10 | 46.72 | $16.53 | 786000 |
| 2025-09-09 | 42.38 | $16.23 | 905399 |
| 2025-09-08 | 43.73 | $16.35 | 697500 |
| 2025-09-05 | 47.32 | $16.65 | 678409 |
| 2025-09-04 | 48.33 | $16.73 | 724528 |
| 2025-09-03 | 49.19 | $16.80 | 492739 |
| 2025-09-02 | 53.50 | $17.13 | 851400 |
| 2025-08-29 | 54.18 | $17.18 | 439500 |
| 2025-08-28 | 61.32 | $17.66 | 539601 |
| 2025-08-27 | 60.60 | $17.59 | 521230 |
| 2025-08-26 | 58.29 | $17.37 | 394116 |
| 2025-08-25 | 59.65 | $17.46 | 508606 |
| 2025-08-22 | 59.80 | $17.47 | 849948 |
| 2025-08-21 | 55.86 | $17.09 | 629915 |
| 2025-08-20 | 52.97 | $16.84 | 603849 |
| 2025-08-19 | 50.00 | $16.60 | 1.6M |
| 2025-08-18 | 62.53 | $17.40 | 684000 |
| 2025-08-15 | 64.45 | $17.50 | 584961 |
| 2025-08-14 | 65.99 | $17.58 | 719800 |
| 2025-08-13 | 67.91 | $17.68 | 467000 |
| 2025-08-12 | 66.90 | $17.57 | 365813 |
| 2025-08-11 | 65.88 | $17.46 | 400115 |
| 2025-08-08 | 65.52 | $17.42 | 562400 |
| 2025-08-07 | 65.43 | $17.41 | 861079 |
| 2025-08-06 | 64.39 | $17.29 | 511844 |
| 2025-08-05 | 63.70 | $17.21 | 559101 |
| 2025-08-04 | 61.19 | $16.93 | 393008 |
| 2025-08-01 | 60.45 | $16.85 | 770200 |
| 2025-07-31 | 61.57 | $16.93 | 729400 |
| 2025-07-30 | 63.38 | $17.06 | 707265 |
| 2025-07-29 | 72.02 | $17.62 | 919726 |
| 2025-07-28 | 68.85 | $17.18 | 639446 |
| 2025-07-25 | 68.54 | $17.14 | 875500 |
| 2025-07-24 | 65.72 | $16.79 | 606027 |
| 2025-07-23 | 65.88 | $16.80 | 750253 |
| 2025-07-22 | 61.82 | $16.34 | 584049 |
| 2025-07-21 | 59.10 | $16.07 | 790106 |
| 2025-07-18 | 55.53 | $15.75 | 511136 |
| 2025-07-17 | 57.62 | $15.89 | 588024 |
| 2025-07-16 | 55.94 | $15.74 | 568168 |
| 2025-07-15 | 53.47 | $15.53 | 502833 |
| 2025-07-14 | 56.17 | $15.72 | 353379 |
| 2025-07-11 | 58.53 | $15.88 | 413200 |
| 2025-07-10 | 57.69 | $15.80 | 607500 |
| 2025-07-09 | 56.53 | $15.69 | 460917 |
| 2025-07-08 | 57.90 | $15.79 | 887901 |
| 2025-07-07 | 55.22 | $15.53 | 567900 |
| 2025-07-03 | 58.63 | $15.78 | 379900 |
| 2025-07-02 | 59.32 | $15.83 | 742900 |
| 2025-07-01 | 56.79 | $15.57 | 639689 |
| 2025-06-30 | 55.37 | $15.43 | 924353 |
| 2025-06-27 | 55.27 | $15.42 | 952500 |
| 2025-06-26 | 58.11 | $15.65 | 663045 |
| 2025-06-25 | 56.73 | $15.50 | 825900 |
| 2025-06-24 | 57.69 | $15.58 | 1.4M |
| 2025-06-23 | 65.60 | $16.18 | 1.5M |
| 2025-06-20 | 75.23 | $16.77 | 835168 |
| 2025-06-18 | 74.26 | $16.61 | 1.6M |
| 2025-06-17 | 73.58 | $16.50 | 4.9M |
| 2025-06-16 | 75.47 | $16.61 | 1.9M |
| 2025-06-13 | 73.66 | $16.30 | 1.4M |
| 2025-06-12 | 67.48 | $15.46 | 506712 |
| 2025-06-11 | 70.47 | $15.62 | 898600 |
| 2025-06-10 | 66.89 | $15.21 | 532106 |
| 2025-06-09 | 64.93 | $15.01 | 2.5M |
| 2025-06-06 | 65.67 | $15.05 | 424600 |
| 2025-06-05 | 63.80 | $14.86 | 742202 |
| 2025-06-04 | 61.28 | $14.62 | 607275 |
| 2025-06-03 | 60.18 | $14.52 | 567242 |
| 2025-06-02 | 60.07 | $14.51 | 1.1M |
| 2025-05-30 | 58.14 | $14.33 | 669300 |
| 2025-05-29 | 61.44 | $14.54 | 813362 |
| 2025-05-28 | 58.45 | $14.26 | 609700 |
| 2025-05-27 | 55.53 | $14.01 | 1.2M |
| 2025-05-23 | 54.68 | $13.94 | 532400 |
| 2025-05-22 | 52.60 | $13.77 | 572311 |
| 2025-05-21 | 53.01 | $13.80 | 470243 |
| 2025-05-20 | 54.76 | $13.93 | 681333 |
| 2025-05-19 | 56.12 | $14.03 | 580892 |
| 2025-05-16 | 56.78 | $14.08 | 476800 |
| 2025-05-15 | 58.10 | $14.18 | 578018 |
| 2025-05-14 | 59.54 | $14.29 | 974900 |
| 2025-05-13 | 58.74 | $14.20 | 1.5M |
| 2025-05-12 | 51.51 | $13.48 | 910962 |
| 2025-05-09 | 48.28 | $13.21 | 622748 |
| 2025-05-08 | 47.54 | $13.15 | 1.1M |
| 2025-05-07 | 44.92 | $12.94 | 778130 |
| 2025-05-06 | 44.55 | $12.91 | 1.1M |
| 2025-05-05 | 43.82 | $12.85 | 1.0M |
| 2025-05-02 | 48.22 | $13.29 | 988924 |
| 2025-05-01 | 43.17 | $12.88 | 1.4M |
| 2025-04-30 | 43.87 | $12.95 | 1.1M |
| 2025-04-29 | 45.05 | $13.07 | 708682 |
| 2025-04-28 | 44.69 | $13.04 | 729409 |
| 2025-04-25 | 43.07 | $12.90 | 561634 |
| 2025-04-24 | 42.96 | $12.89 | 755370 |
| 2025-04-23 | 42.19 | $12.82 | 645908 |
| 2025-04-22 | 41.98 | $12.80 | 960600 |
| 2025-04-21 | 41.06 | $12.71 | 1.1M |
| 2025-04-17 | 41.76 | $12.81 | 1.0M |
| 2025-04-16 | 38.04 | $12.44 | 842030 |
| 2025-04-15 | 38.10 | $12.45 | 997076 |
| 2025-04-14 | 38.89 | $12.58 | 1.4M |
| 2025-04-11 | 37.76 | $12.46 | 1.2M |
| 2025-04-10 | 34.30 | $12.10 | 2.0M |
| 2025-04-09 | 36.50 | $12.51 | 2.3M |
| 2025-04-08 | 25.31 | $11.50 | 1.8M |
| 2025-04-07 | 25.48 | $11.54 | 2.6M |
| 2025-04-04 | 25.85 | $11.63 | 2.3M |
| 2025-04-03 | 37.13 | $13.62 | 1.8M |
| 2025-04-02 | 45.94 | $14.54 | 824720 |
| 2025-04-01 | 48.44 | $14.75 | 1.0M |
| 2025-03-31 | 44.92 | $14.49 | 1.1M |
| 2025-03-28 | 50.17 | $14.91 | 647958 |
| 2025-03-27 | 49.90 | $14.89 | 818409 |
| 2025-03-26 | 47.52 | $14.71 | 578887 |
| 2025-03-25 | 45.61 | $14.57 | 857747 |
| 2025-03-24 | 45.06 | $14.53 | 988800 |
| 2025-03-21 | 40.40 | $14.20 | 1.0M |
| 2025-03-20 | 42.70 | $14.42 | 758200 |
| 2025-03-19 | 45.49 | $14.67 | 784125 |
| 2025-03-18 | 43.23 | $14.51 | 855553 |
| 2025-03-17 | 44.77 | $14.65 | 1.2M |
| 2025-03-14 | 40.76 | $14.37 | 1.1M |
| 2025-03-13 | 37.36 | $14.15 | 917100 |
| 2025-03-12 | 39.21 | $14.34 | 810354 |
| 2025-03-11 | 40.20 | $14.44 | 1.3M |
| 2025-03-10 | 39.18 | $14.37 | 1.3M |
| 2025-03-07 | 39.73 | $14.43 | 1.2M |
| 2025-03-06 | 46.61 | $15.09 | 1.2M |
| 2025-03-05 | 47.20 | $15.14 | 752200 |
| 2025-03-04 | 47.32 | $15.15 | 996800 |
| 2025-03-03 | 49.46 | $15.34 | 1.5M |
| 2025-02-28 | 49.57 | $15.35 | 655355 |
| 2025-02-27 | 51.35 | $15.51 | 1.0M |
| 2025-02-26 | 50.83 | $15.46 | 1.2M |
| 2025-02-25 | 45.61 | $14.99 | 1.2M |
| 2025-02-24 | 40.78 | $14.61 | 1.2M |
| 2025-02-21 | 40.65 | $14.60 | 988800 |
| 2025-02-20 | 45.03 | $15.06 | 618436 |
| 2025-02-19 | 40.24 | $14.70 | 1.0M |
| 2025-02-18 | 41.58 | $14.84 | 1.2M |
| 2025-02-14 | 49.23 | $15.53 | 462625 |
| 2025-02-13 | 50.64 | $15.64 | 746425 |
| 2025-02-12 | 47.39 | $15.39 | 482700 |
| 2025-02-11 | 49.11 | $15.53 | 371800 |
| 2025-02-10 | 49.48 | $15.56 | 575900 |
| 2025-02-07 | 46.97 | $15.36 | 541006 |
| 2025-02-06 | 47.19 | $15.38 | 425473 |
| 2025-02-05 | 49.65 | $15.60 | 983370 |
| 2025-02-04 | 48.37 | $15.49 | 582560 |
| 2025-02-03 | 43.28 | $15.08 | 725133 |
| 2025-01-31 | 45.03 | $15.25 | 728500 |
| 2025-01-30 | 48.42 | $15.56 | 547835 |
| 2025-01-29 | 47.08 | $15.45 | 586700 |
| 2025-01-28 | 44.72 | $15.26 | 834036 |
| 2025-01-27 | 46.81 | $15.46 | 817200 |
| 2025-01-24 | 47.33 | $15.51 | 748757 |
| 2025-01-23 | 50.57 | $15.81 | 527244 |
| 2025-01-22 | 48.79 | $15.65 | 893244 |
| 2025-01-21 | 56.92 | $16.32 | 1.1M |
| 2025-01-17 | 52.55 | $15.93 | 660514 |
| 2025-01-16 | 53.61 | $16.01 | 770715 |
| 2025-01-15 | 57.02 | $16.26 | 749600 |
| 2025-01-14 | 56.06 | $16.17 | 819100 |
| 2025-01-13 | 54.90 | $16.06 | 922000 |
| 2025-01-10 | 50.97 | $15.71 | 1.0M |
| 2025-01-08 | 52.20 | $15.81 | 818300 |
| 2025-01-07 | 56.07 | $16.11 | 931538 |
| 2025-01-06 | 54.69 | $15.98 | 695700 |
| 2025-01-03 | 52.73 | $15.80 | 1.1M |
| 2025-01-02 | 51.63 | $15.70 | 864413 |
| 2024-12-31 | 50.53 | $15.60 | 791570 |
| 2024-12-30 | 46.99 | $15.29 | 892303 |
| 2024-12-27 | 44.94 | $15.12 | 779011 |
| 2024-12-26 | 44.34 | $15.07 | 1.3M |
| 2024-12-24 | 45.67 | $15.21 | 437148 |
| 2024-12-23 | 44.99 | $15.15 | 1.3M |
| 2024-12-20 | 41.08 | $14.81 | 1.6M |
| 2024-12-19 | 35.42 | $14.37 | 1.3M |
| 2024-12-18 | 35.50 | $14.38 | 913024 |
| 2024-12-17 | 39.64 | $14.91 | 1.2M |
| 2024-12-16 | 40.06 | $14.96 | 1.3M |
| 2024-12-13 | 42.45 | $15.24 | 732342 |
| 2024-12-12 | 41.14 | $15.13 | 1.1M |
| 2024-12-11 | 43.44 | $15.40 | 1.3M |
| 2024-12-10 | 43.33 | $15.39 | 1.3M |
| 2024-12-09 | 45.82 | $15.68 | 1.6M |
| 2024-12-06 | 39.43 | $15.12 | 1.6M |
| 2024-12-05 | 47.63 | $15.98 | 1.2M |
| 2024-12-04 | 46.78 | $15.91 | 1.2M |
| 2024-12-03 | 52.09 | $16.37 | 899300 |
| 2024-12-02 | 48.98 | $16.11 | 937821 |
| 2024-11-29 | 48.12 | $16.04 | 308700 |
| 2024-11-27 | 47.02 | $15.95 | 559600 |
| 2024-11-26 | 44.55 | $15.75 | 824333 |
| 2024-11-25 | 50.60 | $16.29 | 1.1M |
| 2024-11-22 | 51.33 | $16.35 | 661323 |
| 2024-11-21 | 49.47 | $16.19 | 852700 |
| 2024-11-20 | 46.18 | $15.92 | 591856 |
| 2024-11-19 | 46.61 | $15.96 | 968900 |
| 2024-11-18 | 45.40 | $15.86 | 1.9M |
| 2024-11-15 | 39.01 | $15.37 | 935700 |
| 2024-11-14 | 39.46 | $15.42 | 1.6M |
| 2024-11-13 | 40.34 | $15.52 | 1.4M |
| 2024-11-12 | 38.65 | $15.39 | 1.6M |
| 2024-11-11 | 41.48 | $15.72 | 968700 |
| 2024-11-08 | 40.86 | $15.67 | 717000 |
| 2024-11-07 | 44.76 | $16.10 | 1.3M |
| 2024-11-06 | 37.96 | $15.58 | 845100 |
| 2024-11-05 | 40.41 | $15.85 | 926917 |
| 2024-11-04 | 39.31 | $15.77 | 1.2M |
| 2024-11-01 | 37.09 | $15.61 | 970870 |
| 2024-10-31 | 38.25 | $15.75 | 1.2M |
| 2024-10-30 | 38.58 | $15.79 | 609091 |
| 2024-10-29 | 38.20 | $15.76 | 783048 |
| 2024-10-28 | 40.24 | $16.02 | 1.1M |
| 2024-10-25 | 40.95 | $16.11 | 706800 |
| 2024-10-24 | 41.26 | $16.15 | 769500 |
| 2024-10-23 | 40.51 | $16.08 | 783725 |
| 2024-10-22 | 44.19 | $16.56 | 579830 |
| 2024-10-21 | 44.67 | $16.62 | 596975 |
| 2024-10-18 | 43.00 | $16.45 | 601720 |
| 2024-10-17 | 44.97 | $16.71 | 905911 |
| 2024-10-16 | 45.20 | $16.74 | 824825 |
| 2024-10-15 | 41.85 | $16.38 | 1.3M |
| 2024-10-14 | 47.79 | $17.15 | 1.1M |
| 2024-10-11 | 51.87 | $17.60 | 776473 |
| 2024-10-10 | 52.16 | $17.63 | 1.1M |
| 2024-10-09 | 48.42 | $17.21 | 703335 |
| 2024-10-08 | 51.81 | $17.58 | 672900 |
| 2024-10-07 | 59.74 | $18.32 | 1.0M |
| 2024-10-04 | 59.18 | $18.25 | 615753 |
| 2024-10-03 | 57.49 | $18.04 | 796200 |
| 2024-10-02 | 56.34 | $17.90 | 677500 |
| 2024-10-01 | 55.78 | $17.83 | 1.0M |
| 2024-09-30 | 50.65 | $17.24 | 1.0M |
| 2024-09-27 | 48.94 | $17.06 | 551213 |
| 2024-09-26 | 45.97 | $16.76 | 939403 |
| 2024-09-25 | 49.14 | $17.11 | 595366 |
| 2024-09-24 | 52.27 | $17.43 | 741902 |
| 2024-09-23 | 49.90 | $17.18 | 823521 |
| 2024-09-20 | 46.03 | $16.80 | 557500 |
| 2024-09-19 | 47.31 | $16.94 | 614483 |
| 2024-09-18 | 40.72 | $16.35 | 505752 |
| 2024-09-17 | 40.80 | $16.36 | 648800 |
| 2024-09-16 | 41.51 | $16.45 | 1.0M |
| 2024-09-13 | 39.61 | $16.28 | 630762 |
| 2024-09-12 | 39.17 | $16.24 | 1.5M |
| 2024-09-11 | 32.08 | $15.64 | 1.1M |
| 2024-09-10 | 32.87 | $15.77 | 1.9M |
| 2024-09-09 | 33.16 | $15.82 | 1.3M |
| 2024-09-06 | 33.57 | $15.89 | 1.3M |
| 2024-09-05 | 44.66 | $17.39 | 1.1M |
| 2024-09-04 | 47.03 | $17.63 | 1.3M |
| 2024-09-03 | 51.33 | $18.03 | 1.0M |
| 2024-08-30 | 54.90 | $18.33 | 691047 |
| 2024-08-29 | 54.70 | $18.31 | 622846 |
| 2024-08-28 | 54.03 | $18.24 | 699300 |
| 2024-08-27 | 54.92 | $18.32 | 1.1M |
| 2024-08-26 | 51.19 | $17.93 | 605528 |
| 2024-08-23 | 48.81 | $17.70 | 300200 |
| 2024-08-22 | 44.58 | $17.32 | 747019 |
| 2024-08-21 | 46.40 | $17.51 | 845053 |
| 2024-08-20 | 46.07 | $17.48 | 886220 |
| 2024-08-19 | 48.14 | $17.70 | 638400 |
| 2024-08-16 | 44.48 | $17.36 | 592923 |
| 2024-08-15 | 41.84 | $17.13 | 849100 |
| 2024-08-14 | 37.56 | $16.78 | 444538 |
| 2024-08-13 | 38.32 | $16.88 | 897792 |
| 2024-08-12 | 38.77 | $16.94 | 1.0M |
| 2024-08-09 | 36.65 | $16.76 | 815300 |
| 2024-08-08 | 33.73 | $16.52 | 1.3M |
| 2024-08-07 | 34.17 | $16.59 | 1.4M |
| 2024-08-06 | 32.02 | $16.41 | 1.3M |
| 2024-08-05 | 34.58 | $16.84 | 1.2M |
| 2024-08-02 | 38.52 | $17.42 | 1.3M |
| 2024-08-01 | 41.97 | $17.86 | 712048 |
| 2024-07-31 | 45.29 | $18.24 | 817600 |
| 2024-07-30 | 36.92 | $17.57 | 728567 |
| 2024-07-29 | 36.65 | $17.55 | 1.1M |
| 2024-07-26 | 38.07 | $17.73 | 1.1M |
| 2024-07-25 | 38.38 | $17.77 | 976601 |
| 2024-07-24 | 39.86 | $17.96 | 1.4M |
| 2024-07-23 | 41.30 | $18.14 | 1.1M |
| 2024-07-22 | 51.34 | $19.17 | 1.1M |
| 2024-07-19 | 52.52 | $19.27 | 503742 |
| 2024-07-18 | 58.10 | $19.71 | 451843 |
| 2024-07-17 | 60.31 | $19.87 | 560816 |
| 2024-07-16 | 59.39 | $19.77 | 923700 |
| 2024-07-15 | 62.69 | $20.01 | 946300 |
| 2024-07-12 | 62.61 | $20.00 | 849339 |
| 2024-07-11 | 60.89 | $19.79 | 845556 |
| 2024-07-10 | 57.24 | $19.38 | 438300 |
| 2024-07-09 | 55.20 | $19.17 | 498700 |
| 2024-07-08 | 59.84 | $19.53 | 927936 |
| 2024-07-05 | 63.36 | $19.78 | 556600 |
| 2024-07-03 | 61.73 | $19.59 | 387047 |
| 2024-07-02 | 61.56 | $19.57 | 993904 |
| 2024-07-01 | 55.77 | $18.95 | 973334 |
| 2024-06-28 | 54.29 | $18.81 | 652600 |
| 2024-06-27 | 55.55 | $18.91 | 471100 |
| 2024-06-26 | 53.71 | $18.73 | 728500 |
| 2024-06-25 | 52.68 | $18.63 | 1.2M |
| 2024-06-24 | 50.26 | $18.40 | 1.4M |
| 2024-06-21 | 45.41 | $17.98 | 6.6M |
| 2024-06-20 | 48.85 | $18.30 | 514800 |
| 2024-06-18 | 45.15 | $18.00 | 842623 |
| 2024-06-17 | 44.64 | $17.96 | 780800 |
| 2024-06-14 | 45.13 | $18.01 | 770644 |
| 2024-06-13 | 45.81 | $18.08 | 1.1M |
| 2024-06-12 | 49.12 | $18.41 | 1.2M |
| 2024-06-11 | 43.22 | $17.91 | 1.7M |
| 2024-06-10 | 46.72 | $18.25 | 698333 |
| 2024-06-07 | 42.28 | $17.91 | 663300 |
| 2024-06-06 | 46.74 | $18.32 | 914600 |
| 2024-06-05 | 43.57 | $18.09 | 612104 |
| 2024-06-04 | 44.67 | $18.19 | 637033 |
| 2024-06-03 | 46.92 | $18.39 | 763002 |
| 2024-05-31 | 48.18 | $18.50 | 865429 |
| 2024-05-30 | 42.11 | $18.05 | 822700 |
| 2024-05-29 | 42.11 | $18.05 | 590302 |
| 2024-05-28 | 46.36 | $18.44 | 914333 |
| 2024-05-24 | 48.38 | $18.61 | 958019 |
| 2024-05-23 | 42.02 | $18.16 | 807126 |
| 2024-05-22 | 40.94 | $18.09 | 744330 |
| 2024-05-21 | 47.66 | $18.65 | 613741 |
| 2024-05-20 | 49.03 | $18.75 | 759222 |
| 2024-05-17 | 44.99 | $18.48 | 681700 |
| 2024-05-16 | 45.62 | $18.53 | 440633 |
| 2024-05-15 | 47.01 | $18.64 | 594535 |
| 2024-05-14 | 46.02 | $18.57 | 601300 |
| 2024-05-13 | 46.26 | $18.59 | 1.3M |
| 2024-05-10 | 47.65 | $18.71 | 1.3M |
| 2024-05-09 | 45.97 | $18.58 | 1.0M |
| 2024-05-08 | 42.91 | $18.35 | 780843 |
| 2024-05-07 | 41.40 | $18.24 | 784810 |
| 2024-05-06 | 40.17 | $18.15 | 1.1M |
| 2024-05-03 | 37.82 | $17.98 | 710800 |
| 2024-05-02 | 33.92 | $17.71 | 992733 |
| 2024-05-01 | 30.22 | $17.47 | 873126 |
| 2024-04-30 | 32.68 | $17.81 | 1.1M |
| 2024-04-29 | 38.46 | $18.47 | 908900 |
| 2024-04-26 | 36.52 | $18.35 | 773937 |
| 2024-04-25 | 37.17 | $18.42 | 1.2M |
| 2024-04-24 | 34.32 | $18.24 | 1.1M |
| 2024-04-23 | 36.23 | $18.46 | 957829 |
| 2024-04-22 | 35.61 | $18.42 | 1.9M |
| 2024-04-19 | 38.64 | $18.76 | 1.0M |
| 2024-04-18 | 38.64 | $18.76 | 804700 |
| 2024-04-17 | 39.53 | $18.86 | 789900 |
| 2024-04-16 | 40.78 | $19.00 | 1.3M |
| 2024-04-15 | 43.10 | $19.25 | 760632 |
| 2024-04-12 | 44.05 | $19.35 | 556000 |
| 2024-04-11 | 49.09 | $19.84 | 1.3M |
| 2024-04-10 | 44.67 | $19.48 | 809856 |
| 2024-04-09 | 49.18 | $19.88 | 712056 |
| 2024-04-08 | 52.45 | $20.14 | 1.3M |
| 2024-04-05 | 53.75 | $20.24 | 446458 |
| 2024-04-04 | 51.82 | $20.07 | 937402 |
| 2024-04-03 | 50.06 | $19.92 | 1.1M |
| 2024-04-02 | 49.72 | $19.89 | 839500 |
| 2024-04-01 | 50.84 | $19.99 | 1.2M |
| 2024-03-28 | 50.63 | $19.97 | 998700 |
| 2024-03-27 | 50.83 | $19.99 | 627525 |
| 2024-03-26 | 47.78 | $19.69 | 676140 |
| 2024-03-25 | 47.88 | $19.70 | 728800 |
| 2024-03-22 | 44.23 | $19.35 | 464022 |
| 2024-03-21 | 48.16 | $19.78 | 667755 |
| 2024-03-20 | 49.43 | $19.91 | 771800 |
| 2024-03-19 | 48.24 | $19.79 | 818000 |
| 2024-03-18 | 43.84 | $19.37 | 834200 |
| 2024-03-15 | 44.78 | $19.48 | 873200 |
| 2024-03-14 | 41.63 | $19.19 | 577800 |
| 2024-03-13 | 42.34 | $19.28 | 709952 |
| 2024-03-12 | 40.95 | $19.15 | 834200 |
| 2024-03-11 | 43.23 | $19.45 | 1.2M |
| 2024-03-08 | 45.40 | $19.72 | 1.5M |
| 2024-03-07 | 42.78 | $19.46 | 1.5M |
| 2024-03-06 | 47.81 | $20.06 | 816048 |
| 2024-03-05 | 43.50 | $19.65 | 1.1M |
| 2024-03-04 | 44.35 | $19.75 | 1.2M |
| 2024-03-01 | 48.09 | $20.17 | 1.1M |
| 2024-02-29 | 43.21 | $19.72 | 1.3M |
| 2024-02-28 | 38.70 | $19.35 | 935192 |
| 2024-02-27 | 44.50 | $19.99 | 853500 |
| 2024-02-26 | 41.09 | $19.73 | 1.0M |
| 2024-02-23 | 41.37 | $19.76 | 757900 |
| 2024-02-22 | 44.02 | $20.04 | 1.1M |
| 2024-02-21 | 43.28 | $19.98 | 984903 |
| 2024-02-20 | 38.39 | $19.60 | 1.0M |
| 2024-02-16 | 42.21 | $20.02 | 1.4M |
| 2024-02-15 | 44.10 | $20.21 | 1.4M |
| 2024-02-14 | 42.29 | $20.07 | 1.4M |
| 2024-02-13 | 39.37 | $19.85 | 910500 |
| 2024-02-12 | 46.25 | $20.53 | 776642 |
| 2024-02-09 | 46.59 | $20.56 | 707809 |
| 2024-02-08 | 54.49 | $21.18 | 659924 |
| 2024-02-07 | 54.63 | $21.19 | 732700 |
| 2024-02-06 | 55.18 | $21.23 | 959138 |
| 2024-02-05 | 49.00 | $20.72 | 1.2M |
| 2024-02-02 | 49.90 | $20.79 | 1.2M |
| 2024-02-01 | 51.56 | $20.92 | 1.2M |
| 2024-01-31 | 51.09 | $20.88 | 978724 |
| 2024-01-30 | 56.35 | $21.28 | 1.7M |
| 2024-01-29 | 52.13 | $20.92 | 1.1M |
| 2024-01-26 | 48.87 | $20.67 | 659800 |
| 2024-01-25 | 48.74 | $20.66 | 583606 |
| 2024-01-24 | 44.94 | $20.38 | 962000 |
| 2024-01-23 | 46.46 | $20.51 | 648934 |
| 2024-01-22 | 45.38 | $20.43 | 995001 |
| 2024-01-19 | 43.76 | $20.31 | 905600 |
| 2024-01-18 | 42.55 | $20.22 | 821737 |
| 2024-01-17 | 42.16 | $20.19 | 721700 |
| 2024-01-16 | 43.77 | $20.36 | 864700 |
| 2024-01-12 | 49.99 | $20.94 | 578800 |
| 2024-01-11 | 48.19 | $20.79 | 1.0M |
| 2024-01-10 | 46.34 | $20.64 | 591548 |
| 2024-01-09 | 47.96 | $20.79 | 647439 |
| 2024-01-08 | 50.90 | $21.05 | 1.2M |
| 2024-01-05 | 52.18 | $21.16 | 623800 |
| 2024-01-04 | 51.44 | $21.09 | 848220 |
| 2024-01-03 | 55.90 | $21.47 | 740971 |
| 2024-01-02 | 53.26 | $21.21 | 1.4M |
| 2023-12-29 | 52.01 | $21.09 | 349915 |
| 2023-12-28 | 52.34 | $21.12 | 893400 |
| 2023-12-27 | 54.22 | $21.29 | 442316 |
| 2023-12-26 | 56.36 | $21.48 | 662034 |
| 2023-12-22 | 52.81 | $21.10 | 445510 |
| 2023-12-21 | 52.53 | $21.07 | 957700 |
| 2023-12-20 | 49.06 | $20.72 | 867100 |
| 2023-12-19 | 51.40 | $20.95 | 998000 |
| 2023-12-18 | 46.45 | $20.48 | 1.1M |
| 2023-12-15 | 43.90 | $20.26 | 1.3M |
| 2023-12-14 | 44.92 | $20.37 | 1.5M |
| 2023-12-13 | 41.54 | $20.08 | 1.6M |
| 2023-12-12 | 37.52 | $19.76 | 1.8M |
| 2023-12-11 | 37.13 | $19.73 | 1.3M |
| 2023-12-08 | 35.88 | $19.63 | 975400 |
| 2023-12-07 | 30.78 | $19.24 | 1.3M |
| 2023-12-06 | 30.51 | $19.22 | 866112 |
| 2023-12-05 | 31.38 | $19.37 | 798760 |
| 2023-12-04 | 34.29 | $19.84 | 988130 |
| 2023-12-01 | 38.80 | $20.46 | 625400 |
| 2023-11-30 | 37.16 | $20.33 | 837648 |
| 2023-11-29 | 38.05 | $20.45 | 534109 |
| 2023-11-28 | 40.95 | $20.82 | 874100 |
| 2023-11-27 | 41.20 | $20.85 | 572421 |
| 2023-11-24 | 41.66 | $20.91 | 444023 |
| 2023-11-22 | 39.15 | $20.68 | 808200 |
| 2023-11-21 | 39.79 | $20.77 | 524640 |
| 2023-11-20 | 40.77 | $20.91 | 678900 |
| 2023-11-17 | 39.24 | $20.76 | 491828 |
| 2023-11-16 | 34.20 | $20.29 | 726491 |
| 2023-11-15 | 38.10 | $20.90 | 636468 |
| 2023-11-14 | 40.85 | $21.28 | 1.1M |
| 2023-11-13 | 29.21 | $20.37 | 930131 |
| 2023-11-10 | 29.88 | $20.48 | 666900 |
| 2023-11-09 | 31.59 | $20.75 | 758183 |
| 2023-11-08 | 33.61 | $21.05 | 798200 |
| 2023-11-07 | 34.52 | $21.18 | 696220 |
| 2023-11-06 | 38.65 | $21.72 | 843919 |
| 2023-11-03 | 41.07 | $22.00 | 492216 |
| 2023-11-02 | 42.90 | $22.20 | 617243 |
| 2023-11-01 | 41.29 | $22.07 | 326600 |
| 2023-10-31 | 37.28 | $21.76 | 338300 |
| 2023-10-30 | 37.52 | $21.79 | 343100 |
| 2023-10-27 | 40.34 | $22.14 | 552500 |
| 2023-10-26 | 37.40 | $21.91 | 602962 |
| 2023-10-25 | 38.74 | $22.08 | 452300 |
| 2023-10-24 | 39.29 | $22.15 | 681973 |
| 2023-10-23 | 39.60 | $22.19 | 570198 |
| 2023-10-20 | 43.98 | $22.73 | 404600 |
| 2023-10-19 | 47.70 | $23.13 | 371600 |
| 2023-10-18 | 48.88 | $23.25 | 889117 |
| 2023-10-17 | 47.23 | $23.09 | 450206 |
| 2023-10-16 | 46.09 | $22.98 | 521609 |
| 2023-10-13 | 45.38 | $22.91 | 458400 |
| 2023-10-12 | 44.28 | $22.80 | 547144 |
| 2023-10-11 | 44.44 | $22.82 | 679544 |
| 2023-10-10 | 44.51 | $22.83 | 1.5M |
| 2023-10-09 | 44.07 | $22.78 | 547308 |
| 2023-10-06 | 35.96 | $21.94 | 455344 |
| 2023-10-05 | 34.24 | $21.78 | 439100 |
| 2023-10-04 | 32.51 | $21.62 | 744034 |
| 2023-10-03 | 35.08 | $22.09 | 485150 |
| 2023-10-02 | 38.53 | $22.65 | 598307 |
| 2023-09-29 | 43.14 | $23.29 | 303816 |
| 2023-09-28 | 44.32 | $23.44 | 588500 |
| 2023-09-27 | 39.72 | $23.00 | 540200 |
| 2023-09-26 | 39.79 | $23.01 | 299217 |
| 2023-09-25 | 42.61 | $23.40 | 355413 |
| 2023-09-22 | 39.70 | $23.12 | 341414 |
| 2023-09-21 | 37.55 | $22.92 | 491674 |
| 2023-09-20 | 43.86 | $23.77 | 395245 |
| 2023-09-19 | 47.62 | $24.19 | 224700 |
| 2023-09-18 | 48.66 | $24.30 | 251400 |
| 2023-09-15 | 50.17 | $24.46 | 354300 |
| 2023-09-14 | 52.90 | $24.74 | 213800 |
| 2023-09-13 | 48.22 | $24.25 | 248700 |
| 2023-09-12 | 49.36 | $24.37 | 299900 |
| 2023-09-11 | 50.01 | $24.44 | 353107 |
| 2023-09-08 | 48.34 | $24.26 | 231400 |
| 2023-09-07 | 47.59 | $24.18 | 227200 |
| 2023-09-06 | 50.71 | $24.54 | 426904 |
| 2023-09-05 | 48.01 | $24.24 | 277862 |
| 2023-09-01 | 49.47 | $24.41 | 400604 |
| 2023-08-31 | 44.48 | $23.88 | 369100 |
| 2023-08-30 | 54.28 | $24.90 | 344119 |
| 2023-08-29 | 53.61 | $24.83 | 332023 |
| 2023-08-28 | 50.38 | $24.50 | 227726 |
| 2023-08-25 | 47.86 | $24.26 | 451600 |
| 2023-08-24 | 46.79 | $24.16 | 355038 |
| 2023-08-23 | 47.44 | $24.23 | 263621 |
| 2023-08-22 | 47.24 | $24.21 | 412100 |
| 2023-08-21 | 53.23 | $24.84 | 291941 |
| 2023-08-18 | 51.47 | $24.65 | 307418 |
| 2023-08-17 | 51.96 | $24.70 | 319993 |
| 2023-08-16 | 49.97 | $24.48 | 294928 |
| 2023-08-15 | 51.44 | $24.64 | 515043 |
| 2023-08-14 | 55.83 | $25.09 | 385798 |
| 2023-08-11 | 54.60 | $24.94 | 403700 |
| 2023-08-10 | 57.12 | $25.19 | 386023 |
| 2023-08-09 | 56.59 | $25.12 | 639900 |
| 2023-08-08 | 58.25 | $25.29 | 386820 |
| 2023-08-07 | 56.98 | $25.11 | 238503 |
| 2023-08-04 | 56.42 | $25.03 | 327400 |
| 2023-08-03 | 55.02 | $24.83 | 305300 |
| 2023-08-02 | 51.96 | $24.41 | 421516 |
| 2023-08-01 | 60.44 | $25.32 | 320513 |
| 2023-07-31 | 65.82 | $25.80 | 315546 |
| 2023-07-28 | 63.91 | $25.50 | 190900 |
| 2023-07-27 | 63.40 | $25.42 | 229200 |
| 2023-07-26 | 64.72 | $25.54 | 524019 |
| 2023-07-25 | 64.72 | $25.54 | 284700 |
| 2023-07-24 | 64.33 | $25.47 | 314948 |
| 2023-07-21 | 59.85 | $24.73 | 238300 |
| 2023-07-20 | 58.16 | $24.48 | 283934 |
| 2023-07-19 | 57.82 | $24.43 | 248600 |
| 2023-07-18 | 57.76 | $24.42 | 292839 |
| 2023-07-17 | 58.09 | $24.46 | 353051 |
| 2023-07-14 | 57.38 | $24.34 | 599936 |
| 2023-07-13 | 60.99 | $24.78 | 471400 |
| 2023-07-12 | 57.66 | $24.20 | 248700 |
| 2023-07-11 | 52.47 | $23.42 | 435300 |
| 2023-07-10 | 48.97 | $22.96 | 259231 |
| 2023-07-07 | 50.43 | $23.15 | 337700 |
| 2023-07-06 | 46.10 | $22.61 | 392011 |
| 2023-07-05 | 51.04 | $23.24 | 382400 |
| 2023-07-03 | 50.64 | $23.19 | 192909 |
| 2023-06-30 | 50.64 | $23.19 | 225449 |
| 2023-06-29 | 48.44 | $22.90 | 234523 |
| 2023-06-28 | 48.58 | $22.92 | 201404 |
| 2023-06-27 | 46.42 | $22.63 | 228856 |
| 2023-06-26 | 47.20 | $22.75 | 283180 |
| 2023-06-23 | 46.35 | $22.63 | 382816 |
| 2023-06-22 | 53.41 | $23.66 | 346200 |
| 2023-06-21 | 58.24 | $24.25 | 300949 |
| 2023-06-20 | 58.33 | $24.26 | 392823 |
| 2023-06-16 | 62.39 | $24.73 | 1.1M |
| 2023-06-15 | 58.28 | $24.03 | 288403 |
| 2023-06-14 | 54.35 | $23.45 | 261626 |
| 2023-06-13 | 54.60 | $23.48 | 409400 |
| 2023-06-12 | 51.76 | $23.08 | 383248 |
| 2023-06-09 | 53.92 | $23.35 | 224800 |
| 2023-06-08 | 54.81 | $23.46 | 330500 |
| 2023-06-07 | 53.35 | $23.24 | 303930 |
| 2023-06-06 | 52.56 | $23.12 | 462533 |
| 2023-06-05 | 51.38 | $22.94 | 411221 |
| 2023-06-02 | 53.78 | $23.28 | 369200 |
| 2023-06-01 | 49.93 | $22.69 | 513700 |
| 2023-05-31 | 45.47 | $22.08 | 429106 |
| 2023-05-30 | 48.21 | $22.49 | 430600 |
| 2023-05-26 | 52.07 | $23.02 | 393417 |
| 2023-05-25 | 48.60 | $22.55 | 604308 |
| 2023-05-24 | 52.19 | $23.02 | 384720 |
| 2023-05-23 | 53.54 | $23.19 | 412142 |
| 2023-05-22 | 53.70 | $23.21 | 323500 |
| 2023-05-19 | 50.91 | $22.80 | 345115 |
| 2023-05-18 | 49.58 | $22.61 | 425739 |
| 2023-05-17 | 51.47 | $22.88 | 287116 |
| 2023-05-16 | 47.98 | $22.38 | 286618 |
| 2023-05-15 | 52.03 | $22.95 | 546600 |
| 2023-05-12 | 48.32 | $22.44 | 421400 |
| 2023-05-11 | 48.46 | $22.46 | 304700 |
| 2023-05-10 | 49.34 | $22.59 | 389539 |
| 2023-05-09 | 51.67 | $22.93 | 292700 |
| 2023-05-08 | 53.00 | $23.12 | 410600 |
| 2023-05-05 | 50.92 | $22.79 | 371300 |
| 2023-05-04 | 45.19 | $21.97 | 697800 |
| 2023-05-03 | 40.08 | $21.34 | 697700 |
| 2023-05-02 | 41.12 | $21.52 | 941605 |
| 2023-05-01 | 47.20 | $22.46 | 426300 |
| 2023-04-28 | 49.41 | $22.76 | 385517 |
| 2023-04-27 | 46.72 | $22.42 | 411000 |
| 2023-04-26 | 44.41 | $22.14 | 517907 |
| 2023-04-25 | 44.60 | $22.17 | 496400 |
| 2023-04-24 | 50.02 | $22.94 | 388700 |
| 2023-04-21 | 47.99 | $22.68 | 556728 |
| 2023-04-20 | 45.99 | $22.43 | 510210 |
| 2023-04-19 | 46.68 | $22.53 | 390400 |
| 2023-04-18 | 47.68 | $22.68 | 600500 |
| 2023-04-17 | 51.55 | $23.23 | 563616 |
| 2023-04-14 | 51.84 | $23.27 | 300314 |
| 2023-04-13 | 52.76 | $23.40 | 485144 |
| 2023-04-12 | 49.49 | $22.90 | 921946 |
| 2023-04-11 | 50.02 | $22.98 | 512400 |
| 2023-04-10 | 48.52 | $22.75 | 551200 |
| 2023-04-06 | 47.02 | $22.52 | 418796 |
| 2023-04-05 | 49.72 | $22.97 | 540600 |
| 2023-04-04 | 50.27 | $23.06 | 522500 |
| 2023-04-03 | 53.19 | $23.53 | 606013 |
| 2023-03-31 | 46.25 | $22.43 | 295289 |
| 2023-03-30 | 48.10 | $22.73 | 454111 |
| 2023-03-29 | 47.44 | $22.63 | 539000 |
| 2023-03-28 | 43.89 | $22.11 | 634300 |
| 2023-03-27 | 37.58 | $21.29 | 718600 |
| 2023-03-24 | 38.38 | $21.45 | 412323 |
| 2023-03-23 | 38.87 | $21.55 | 509149 |
| 2023-03-22 | 39.79 | $21.74 | 830000 |
| 2023-03-21 | 37.04 | $21.37 | 669542 |
| 2023-03-20 | 34.82 | $21.08 | 896473 |
| 2023-03-17 | 32.32 | $20.76 | 890014 |
| 2023-03-16 | 31.69 | $20.68 | 946570 |
| 2023-03-15 | 32.15 | $20.81 | 1.3M |
| 2023-03-14 | 35.98 | $21.82 | 1.1M |
| 2023-03-13 | 36.76 | $22.01 | 896400 |
| 2023-03-10 | 38.38 | $22.40 | 1.1M |
| 2023-03-09 | 40.11 | $22.80 | 580900 |
| 2023-03-08 | 40.86 | $22.97 | 871902 |
| 2023-03-07 | 49.77 | $24.70 | 783600 |
| 2023-03-06 | 54.11 | $25.37 | 1.1M |
| 2023-03-03 | 57.84 | $25.89 | 803242 |
| 2023-03-02 | 54.71 | $25.34 | 398851 |
| 2023-03-01 | 51.87 | $24.88 | 347000 |
| 2023-02-28 | 48.18 | $24.33 | 638115 |
| 2023-02-27 | 45.20 | $23.92 | 1.0M |
| 2023-02-24 | 41.04 | $23.39 | 679700 |
| 2023-02-23 | 41.84 | $23.53 | 932031 |
| 2023-02-22 | 38.86 | $23.16 | 882733 |
| 2023-02-21 | 39.33 | $23.25 | 1.0M |
| 2023-02-17 | 39.88 | $23.36 | 749000 |
| 2023-02-16 | 43.66 | $24.07 | 819609 |
| 2023-02-15 | 45.99 | $24.47 | 272330 |
| 2023-02-14 | 50.25 | $25.14 | 516000 |
| 2023-02-13 | 53.34 | $25.58 | 436400 |
| 2023-02-10 | 51.41 | $25.28 | 476076 |
| 2023-02-09 | 51.09 | $25.23 | 306400 |
| 2023-02-08 | 52.13 | $25.39 | 523228 |
| 2023-02-07 | 53.17 | $25.55 | 517911 |
| 2023-02-06 | 50.30 | $25.06 | 923246 |
| 2023-02-03 | 48.27 | $24.73 | 607515 |
| 2023-02-02 | 48.67 | $24.80 | 740710 |
| 2023-02-01 | 51.63 | $25.31 | 1.3M |
| 2023-01-31 | 55.88 | $25.98 | 991900 |
| 2023-01-30 | 53.55 | $25.55 | 690600 |
| 2023-01-27 | 56.94 | $26.06 | 1.7M |
| 2023-01-26 | 63.03 | $26.88 | 352400 |
| 2023-01-25 | 61.55 | $26.57 | 738610 |
| 2023-01-24 | 60.09 | $26.27 | 475500 |
| 2023-01-23 | 60.97 | $26.39 | 571835 |
| 2023-01-20 | 59.01 | $25.98 | 498900 |
| 2023-01-19 | 57.94 | $25.76 | 784475 |
| 2023-01-18 | 56.46 | $25.46 | 768907 |
| 2023-01-17 | 61.91 | $26.25 | 429400 |
| 2023-01-13 | 59.91 | $25.82 | 290000 |
| 2023-01-12 | 58.95 | $25.62 | 356900 |
| 2023-01-11 | 55.33 | $24.90 | 349064 |
| 2023-01-10 | 52.32 | $24.36 | 428314 |
| 2023-01-09 | 51.70 | $24.25 | 516641 |
| 2023-01-06 | 48.97 | $23.78 | 764846 |
| 2023-01-05 | 43.48 | $22.93 | 1.1M |
| 2023-01-04 | 44.55 | $23.13 | 1.2M |
| 2023-01-03 | 45.13 | $23.24 | 506700 |
| 2022-12-30 | 50.66 | $24.21 | 293200 |
| 2022-12-29 | 48.95 | $23.93 | 423439 |
| 2022-12-28 | 51.44 | $24.34 | 322400 |
| 2022-12-27 | 53.06 | $24.60 | 342601 |
| 2022-12-23 | 52.79 | $24.55 | 255900 |
| 2022-12-22 | 49.56 | $23.97 | 346749 |
| 2022-12-21 | 54.57 | $24.79 | 404717 |
| 2022-12-20 | 49.48 | $23.93 | 437424 |
| 2022-12-19 | 48.72 | $23.81 | 513039 |
| 2022-12-16 | 49.85 | $24.00 | 1.4M |
| 2022-12-15 | 48.17 | $23.72 | 559938 |
| 2022-12-14 | 51.02 | $24.21 | 362900 |
| 2022-12-13 | 51.25 | $24.25 | 641520 |
| 2022-12-12 | 49.66 | $23.96 | 664300 |
| 2022-12-09 | 44.47 | $23.09 | 469900 |
| 2022-12-08 | 44.77 | $23.15 | 552947 |
| 2022-12-07 | 48.19 | $23.81 | 842037 |
| 2022-12-06 | 48.84 | $23.93 | 699929 |
| 2022-12-05 | 48.57 | $23.88 | 561800 |
| 2022-12-02 | 48.96 | $23.96 | 590041 |
| 2022-12-01 | 52.30 | $24.62 | 605507 |
| 2022-11-30 | 55.58 | $25.22 | 554600 |
| 2022-11-29 | 52.42 | $24.55 | 500218 |
| 2022-11-28 | 54.17 | $24.87 | 398002 |
| 2022-11-25 | 58.83 | $25.67 | 117848 |
| 2022-11-23 | 59.94 | $25.85 | 315124 |
| 2022-11-22 | 60.11 | $25.88 | 283100 |
| 2022-11-21 | 56.28 | $24.95 | 918225 |
| 2022-11-18 | 56.95 | $25.07 | 273874 |
| 2022-11-17 | 58.73 | $25.39 | 491307 |
| 2022-11-16 | 62.79 | $26.09 | 332700 |
| 2022-11-15 | 64.99 | $26.45 | 571041 |
| 2022-11-14 | 63.47 | $26.00 | 576600 |
| 2022-11-11 | 64.71 | $26.21 | 745700 |
| 2022-11-10 | 62.05 | $25.42 | 407957 |
| 2022-11-09 | 58.36 | $24.44 | 261800 |
| 2022-11-08 | 62.49 | $25.14 | 470400 |
| 2022-11-07 | 65.18 | $25.57 | 374100 |
| 2022-11-04 | 64.44 | $25.35 | 605107 |
| 2022-11-03 | 56.33 | $23.34 | 409154 |
| 2022-11-02 | 56.94 | $23.44 | 412492 |
| 2022-11-01 | 59.02 | $23.78 | 407200 |
| 2022-10-31 | 56.30 | $23.17 | 664045 |
| 2022-10-28 | 57.49 | $23.37 | 486700 |
| 2022-10-27 | 57.45 | $23.36 | 591525 |
| 2022-10-26 | 56.07 | $23.03 | 558452 |
| 2022-10-25 | 54.80 | $22.73 | 379500 |
| 2022-10-24 | 54.47 | $22.65 | 508630 |
| 2022-10-21 | 55.39 | $22.84 | 744500 |
| 2022-10-20 | 49.99 | $21.56 | 614739 |
| 2022-10-19 | 45.86 | $20.71 | 371800 |
| 2022-10-18 | 44.47 | $20.44 | 540415 |
| 2022-10-17 | 46.26 | $20.87 | 596006 |
| 2022-10-14 | 44.23 | $20.46 | 494543 |
| 2022-10-13 | 46.68 | $21.06 | 446300 |
| 2022-10-12 | 44.44 | $20.60 | 551853 |
| 2022-10-11 | 46.04 | $21.00 | 581446 |
| 2022-10-10 | 48.93 | $21.69 | 636408 |
| 2022-10-07 | 51.80 | $22.33 | 642001 |
| 2022-10-06 | 54.26 | $22.85 | 1.9M |
| 2022-10-05 | 51.97 | $22.30 | 367205 |
| 2022-10-04 | 52.20 | $22.35 | 854145 |
| 2022-10-03 | 48.23 | $21.42 | 577200 |
| 2022-09-30 | 42.04 | $20.16 | 498108 |
| 2022-09-29 | 43.98 | $20.65 | 830700 |
| 2022-09-28 | 44.78 | $20.85 | 693535 |
| 2022-09-27 | 40.16 | $19.96 | 1.0M |
| 2022-09-26 | 36.54 | $19.32 | 819470 |
| 2022-09-23 | 38.99 | $20.02 | 1.2M |
| 2022-09-22 | 44.24 | $21.32 | 679900 |
| 2022-09-21 | 43.63 | $21.21 | 485000 |
| 2022-09-20 | 46.53 | $21.87 | 434441 |
| 2022-09-19 | 46.93 | $21.96 | 598332 |
| 2022-09-16 | 44.70 | $21.52 | 1.9M |
| 2022-09-15 | 48.10 | $22.30 | 647503 |
| 2022-09-14 | 46.97 | $22.07 | 631400 |
| 2022-09-13 | 46.49 | $21.97 | 932817 |
| 2022-09-12 | 52.93 | $23.38 | 1.6M |
| 2022-09-09 | 49.99 | $22.75 | 471311 |
| 2022-09-08 | 44.79 | $21.75 | 464456 |
| 2022-09-07 | 49.38 | $22.69 | 710700 |
| 2022-09-06 | 53.71 | $23.47 | 599200 |
| 2022-09-02 | 51.37 | $23.02 | 539841 |
| 2022-09-01 | 48.57 | $22.51 | 745318 |
| 2022-08-31 | 50.19 | $22.81 | 1.3M |
| 2022-08-30 | 57.79 | $24.06 | 889000 |
| 2022-08-29 | 62.08 | $24.66 | 635537 |
| 2022-08-26 | 61.67 | $24.57 | 622136 |
| 2022-08-25 | 62.59 | $24.70 | 651637 |
| 2022-08-24 | 60.57 | $24.23 | 549333 |
| 2022-08-23 | 60.27 | $24.16 | 1.0M |
| 2022-08-22 | 53.14 | $22.70 | 860834 |
| 2022-08-19 | 55.34 | $23.04 | 748839 |
| 2022-08-18 | 53.40 | $22.68 | 626400 |
| 2022-08-17 | 49.77 | $22.05 | 365751 |
| 2022-08-16 | 51.15 | $22.28 | 816449 |
| 2022-08-15 | 54.00 | $22.74 | 354747 |
| 2022-08-12 | 58.35 | $23.39 | 858800 |
| 2022-08-11 | 54.14 | $22.61 | 488130 |
| 2022-08-10 | 54.27 | $22.63 | 1.1M |
| 2022-08-09 | 52.25 | $22.27 | 565246 |
| 2022-08-08 | 51.97 | $22.22 | 631900 |
| 2022-08-05 | 47.41 | $21.44 | 785647 |
| 2022-08-04 | 47.74 | $21.50 | 938611 |
| 2022-08-03 | 53.15 | $22.42 | 513300 |
| 2022-08-02 | 54.49 | $22.63 | 575111 |
| 2022-08-01 | 54.34 | $22.60 | 568307 |
| 2022-07-29 | 55.00 | $22.71 | 441900 |
| 2022-07-28 | 53.08 | $22.32 | 371022 |
| 2022-07-27 | 52.79 | $22.26 | 460841 |
| 2022-07-26 | 49.59 | $21.62 | 488347 |
| 2022-07-25 | 49.69 | $21.64 | 660902 |
| 2022-07-22 | 47.80 | $21.26 | 393214 |
| 2022-07-21 | 47.70 | $21.24 | 523833 |
| 2022-07-20 | 52.97 | $22.35 | 461618 |
| 2022-07-19 | 54.47 | $22.64 | 534600 |
| 2022-07-18 | 52.58 | $22.21 | 1.4M |
| 2022-07-15 | 46.30 | $20.93 | 708637 |
| 2022-07-14 | 43.69 | $20.46 | 908300 |
| 2022-07-13 | 43.36 | $20.40 | 695013 |
| 2022-07-12 | 42.06 | $20.16 | 975818 |
| 2022-07-11 | 43.85 | $20.61 | 691600 |
| 2022-07-08 | 46.23 | $21.18 | 425300 |
| 2022-07-07 | 46.18 | $21.17 | 933845 |
| 2022-07-06 | 42.48 | $20.42 | 1.2M |
| 2022-07-05 | 45.62 | $21.21 | 888219 |
| 2022-07-01 | 43.97 | $20.88 | 969518 |
| 2022-06-30 | 46.74 | $21.56 | 1.2M |
| 2022-06-29 | 49.16 | $22.12 | 734648 |
| 2022-06-28 | 50.72 | $22.47 | 898491 |
| 2022-06-27 | 47.75 | $21.81 | 758906 |
| 2022-06-24 | 45.43 | $21.32 | 1.6M |
| 2022-06-23 | 43.64 | $20.95 | 1.1M |
| 2022-06-22 | 48.02 | $22.03 | 1.2M |
| 2022-06-21 | 48.75 | $22.20 | 1.7M |
| 2022-06-17 | 45.05 | $21.41 | 1.6M |
| 2022-06-16 | 49.28 | $22.40 | 1.8M |
| 2022-06-15 | 47.92 | $22.11 | 1.7M |
| 2022-06-14 | 48.65 | $22.28 | 1.5M |
| 2022-06-13 | 49.79 | $22.55 | 1.9M |
| 2022-06-10 | 57.19 | $24.12 | 1.1M |
| 2022-06-09 | 61.45 | $24.89 | 1.5M |
| 2022-06-08 | 62.19 | $25.02 | 1.9M |
| 2022-06-07 | 58.89 | $24.11 | 2.3M |
| 2022-06-06 | 57.53 | $23.76 | 1.7M |
| 2022-06-03 | 54.43 | $23.00 | 1.2M |
| 2022-06-02 | 55.19 | $23.15 | 1.4M |
| 2022-06-01 | 47.26 | $21.44 | 292600 |
| 2022-05-31 | 47.97 | $21.59 | 123706 |
| 2022-05-27 | 49.04 | $21.82 | 74300 |
| 2022-05-26 | 45.96 | $21.20 | 244146 |
| 2022-05-25 | 43.33 | $20.70 | 71600 |
| 2022-05-24 | 45.21 | $21.15 | 35332 |
| 2022-05-23 | 43.02 | $20.73 | 65100 |
| 2022-05-20 | 41.05 | $20.36 | 56223 |
| 2022-05-19 | 44.53 | $21.24 | 26800 |
| 2022-05-18 | 43.65 | $21.07 | 34801 |
| 2022-05-17 | 47.56 | $22.00 | 28600 |
| 2022-05-16 | 46.44 | $21.77 | 48744 |
| 2022-05-13 | 45.27 | $21.53 | 23100 |
| 2022-05-12 | 39.25 | $20.38 | 38239 |
| 2022-05-11 | 42.54 | $21.23 | 28109 |
| 2022-05-10 | 42.74 | $21.28 | 45108 |
| 2022-05-09 | 41.70 | $21.08 | 40400 |
| 2022-05-06 | 46.33 | $22.24 | 36500 |
| 2022-05-05 | 48.00 | $22.62 | 51932 |
| 2022-05-04 | 52.57 | $23.59 | 64300 |
| 2022-05-03 | 46.76 | $22.42 | 47448 |
| 2022-05-02 | 45.68 | $22.22 | 40405 |
| 2022-04-29 | 42.75 | $21.69 | 35400 |
| 2022-04-28 | 46.62 | $22.55 | 36923 |
| 2022-04-27 | 44.22 | $22.12 | 22530 |
| 2022-04-26 | 42.86 | $21.88 | 37700 |
| 2022-04-25 | 44.85 | $22.34 | 24300 |
| 2022-04-22 | 48.89 | $23.20 | 23000 |
| 2022-04-21 | 53.18 | $24.01 | 25700 |
| 2022-04-20 | 55.10 | $24.35 | 28800 |
| 2022-04-19 | 54.87 | $24.30 | 28337 |
| 2022-04-18 | 55.03 | $24.33 | 17800 |
| 2022-04-14 | 55.13 | $24.35 | 16900 |
| 2022-04-13 | 54.74 | $24.25 | 19900 |
| 2022-04-12 | 56.30 | $24.58 | 66806 |
| 2022-04-11 | 52.35 | $23.57 | 42219 |
| 2022-04-08 | 56.42 | $24.42 | 37900 |
| 2022-04-07 | 57.83 | $24.70 | 37200 |
| 2022-04-06 | 60.55 | $25.23 | 69400 |
| 2022-04-05 | 62.83 | $25.66 | 24400 |
| 2022-04-04 | 61.38 | $25.21 | 26047 |
| 2022-04-01 | 59.70 | $24.70 | 36400 |
| 2022-03-31 | 57.12 | $23.96 | 33900 |
| 2022-03-30 | 63.54 | $25.19 | 75107 |
| 2022-03-29 | 62.67 | $24.92 | 40912 |
| 2022-03-28 | 60.32 | $24.22 | 30200 |
| 2022-03-25 | 67.58 | $25.48 | 180000 |
| 2022-03-24 | 65.68 | $24.87 | 17700 |
| 2022-03-23 | 64.71 | $24.57 | 28900 |
| 2022-03-22 | 62.47 | $23.90 | 34600 |
| 2022-03-21 | 64.63 | $24.27 | 56514 |
| 2022-03-18 | 61.71 | $23.41 | 25602 |
| 2022-03-17 | 61.00 | $23.21 | 35916 |
| 2022-03-16 | 58.60 | $22.55 | 41624 |
| 2022-03-15 | 57.46 | $22.25 | 25827 |
| 2022-03-14 | 58.95 | $22.54 | 27600 |
| 2022-03-11 | 64.68 | $23.59 | 33000 |
| 2022-03-10 | 63.76 | $23.30 | 28344 |
| 2022-03-09 | 62.30 | $22.85 | 63400 |
| 2022-03-08 | 68.84 | $23.97 | 81026 |
| 2022-03-07 | 76.24 | $25.06 | 74044 |
| 2022-03-04 | 72.91 | $23.75 | 51200 |
| 2022-03-03 | 68.24 | $22.30 | 51000 |
| 2022-03-02 | 71.30 | $22.68 | 74700 |
| 2022-03-01 | 67.47 | $21.63 | 39600 |
| 2022-02-28 | 63.85 | $20.80 | 47800 |
| 2022-02-25 | 60.37 | $20.11 | 68049 |
| 2022-02-24 | 73.91 | $21.49 | 60700 |
| 2022-02-23 | 72.05 | $21.06 | 25300 |
| 2022-02-22 | 73.67 | $21.20 | 40149 |
| 2022-02-18 | 65.72 | $19.68 | 34900 |
| 2022-02-17 | 68.03 | $19.86 | 56100 |
| 2022-02-16 | 63.80 | $19.23 | 21624 |
| 2022-02-15 | 62.37 | $19.04 | 64938 |
| 2022-02-14 | 68.74 | $19.51 | 34039 |
| 2022-02-11 | 66.08 | $19.13 | 18738 |
| 2022-02-10 | 64.65 | $18.94 | 23330 |
| 2022-02-09 | 70.12 | $19.31 | 21802 |
| 2022-02-08 | 69.18 | $19.17 | 65800 |
| 2022-02-07 | 68.71 | $19.10 | 35334 |
| 2022-02-04 | 66.07 | $18.72 | 26028 |
| 2022-02-03 | 64.96 | $18.57 | 68439 |
| 2022-02-02 | 64.81 | $18.55 | 55507 |
| 2022-02-01 | 60.60 | $18.01 | 47500 |
| 2022-01-31 | 59.66 | $17.90 | 49000 |
| 2022-01-28 | 54.96 | $17.39 | 34900 |
| 2022-01-27 | 56.30 | $17.50 | 127000 |
| 2022-01-26 | 56.42 | $17.51 | 67600 |
| 2022-01-25 | 57.46 | $17.60 | 56700 |
| 2022-01-24 | 62.98 | $18.05 | 25300 |
| 2022-01-21 | 63.50 | $18.09 | 47333 |
| 2022-01-20 | 69.14 | $18.51 | 75123 |
| 2022-01-19 | 68.76 | $18.45 | 40504 |
| 2022-01-18 | 66.91 | $18.16 | 18400 |
| 2022-01-14 | 68.10 | $18.25 | 31611 |
| 2022-01-13 | 66.46 | $17.99 | 24320 |
| 2022-01-12 | 65.56 | $17.85 | 40200 |
| 2022-01-11 | 60.74 | $17.18 | 49517 |
| 2022-01-10 | 54.30 | $16.47 | 43835 |
| 2022-01-07 | 52.31 | $16.28 | 30400 |
| 2022-01-06 | 52.54 | $16.30 | 24745 |
| 2022-01-05 | 52.65 | $16.31 | 29100 |
| 2022-01-04 | 55.50 | $16.57 | 40633 |
| 2022-01-03 | 49.28 | $15.95 | 21800 |
| 2021-12-31 | 48.84 | $15.91 | 21600 |
| 2021-12-30 | 50.50 | $16.07 | 32917 |
| 2021-12-29 | 50.91 | $16.11 | 55500 |
| 2021-12-28 | 50.24 | $16.04 | 19200 |
| 2021-12-27 | 50.14 | $16.03 | 38948 |
| 2021-12-23 | 49.24 | $15.93 | 31132 |
| 2021-12-22 | 47.45 | $15.73 | 36300 |
| 2021-12-21 | 45.99 | $15.57 | 66900 |
| 2021-12-20 | 41.57 | $15.11 | 77929 |
| 2021-12-17 | 44.42 | $15.49 | 27300 |
| 2021-12-16 | 46.33 | $15.73 | 64300 |
| 2021-12-15 | 48.05 | $15.94 | 63618 |
| 2021-12-14 | 46.15 | $15.73 | 98500 |
| 2021-12-13 | 45.79 | $15.69 | 38500 |
| 2021-12-10 | 47.67 | $15.94 | 55240 |
| 2021-12-09 | 45.29 | $15.66 | 19600 |
| 2021-12-08 | 48.92 | $16.14 | 23936 |
| 2021-12-07 | 46.54 | $15.86 | 143107 |
| 2021-12-06 | 42.65 | $15.43 | 72100 |
| 2021-12-03 | 37.62 | $14.93 | 61600 |
| 2021-12-02 | 39.19 | $15.17 | 76224 |
| 2021-12-01 | 38.48 | $15.10 | 63502 |
| 2021-11-30 | 37.49 | $15.00 | 186828 |
| 2021-11-29 | 38.55 | $15.18 | 88644 |
| 2021-11-26 | 35.57 | $14.87 | 39607 |
| 2021-11-24 | 46.22 | $16.42 | 23644 |
| 2021-11-23 | 46.22 | $16.42 | 70600 |
| 2021-11-22 | 40.51 | $15.87 | 42400 |
| 2021-11-19 | 37.42 | $15.60 | 51607 |
| 2021-11-18 | 40.30 | $15.99 | 35000 |
| 2021-11-17 | 41.46 | $16.14 | 25847 |
| 2021-11-16 | 42.31 | $16.25 | 76800 |
| 2021-11-15 | 44.69 | $16.55 | 34900 |
| 2021-11-12 | 42.12 | $16.30 | 20800 |
| 2021-11-11 | 40.43 | $16.14 | 25622 |
| 2021-11-10 | 41.88 | $16.34 | 37200 |
| 2021-11-09 | 48.10 | $17.10 | 68310 |
| 2021-11-08 | 49.48 | $17.25 | 20600 |
| 2021-11-05 | 45.53 | $16.85 | 44348 |
| 2021-11-04 | 46.48 | $16.96 | 43900 |
| 2021-11-03 | 50.68 | $17.42 | 46509 |
| 2021-11-02 | 50.68 | $17.42 | 15700 |
| 2021-11-01 | 54.25 | $17.79 | 34413 |
| 2021-10-29 | 51.90 | $17.52 | 31400 |
| 2021-10-28 | 57.05 | $18.02 | 15800 |
| 2021-10-27 | 56.88 | $18.00 | 13600 |
| 2021-10-26 | 58.14 | $18.12 | 18600 |
| 2021-10-25 | 58.06 | $18.11 | 21805 |
| 2021-10-22 | 53.34 | $17.50 | 21400 |
| 2021-10-21 | 55.58 | $17.73 | 48500 |
| 2021-10-20 | 64.41 | $18.52 | 21207 |
| 2021-10-19 | 68.19 | $18.81 | 27000 |
| 2021-10-18 | 66.45 | $18.54 | 54500 |
| 2021-10-15 | 68.02 | $18.66 | 30200 |
| 2021-10-14 | 67.84 | $18.63 | 37532 |
| 2021-10-13 | 69.08 | $18.73 | 22700 |
| 2021-10-12 | 68.14 | $18.56 | 47000 |
| 2021-10-11 | 70.78 | $18.78 | 28224 |
| 2021-10-08 | 69.98 | $18.62 | 61600 |
| 2021-10-07 | 69.48 | $18.52 | 23824 |
| 2021-10-06 | 67.04 | $18.05 | 47310 |
| 2021-10-05 | 72.17 | $18.49 | 82100 |
| 2021-10-04 | 67.56 | $17.63 | 62600 |
| 2021-10-01 | 66.00 | $17.38 | 62128 |
| 2021-09-30 | 63.47 | $17.00 | 45639 |
| 2021-09-29 | 63.13 | $16.95 | 46000 |
| 2021-09-28 | 64.75 | $17.09 | 69900 |
| 2021-09-27 | 61.83 | $16.65 | 93609 |
| 2021-09-24 | 57.58 | $16.09 | 35141 |
| 2021-09-23 | 57.09 | $16.03 | 25828 |
| 2021-09-22 | 53.92 | $15.65 | 81147 |
| 2021-09-21 | 49.83 | $15.21 | 99000 |
| 2021-09-20 | 44.75 | $14.73 | 57700 |
| 2021-09-17 | 50.52 | $15.30 | 39945 |
| 2021-09-16 | 50.74 | $15.32 | 115016 |
| 2021-09-15 | 49.39 | $15.19 | 23926 |
| 2021-09-14 | 48.98 | $15.15 | 128029 |
| 2021-09-13 | 41.22 | $14.46 | 78300 |
| 2021-09-10 | 37.27 | $14.16 | 74000 |
| 2021-09-09 | 36.18 | $14.08 | 45724 |
| 2021-09-08 | 37.82 | $14.29 | 91400 |
| 2021-09-07 | 38.05 | $14.32 | 43900 |
| 2021-09-03 | 40.92 | $14.68 | 30918 |
| 2021-09-02 | 40.80 | $14.67 | 91305 |
| 2021-09-01 | 36.72 | $14.33 | 71008 |
| 2021-08-31 | 32.29 | $13.99 | 141702 |
| 2021-08-30 | 36.27 | $14.55 | 78328 |
| 2021-08-27 | 38.60 | $14.84 | 117100 |
| 2021-08-26 | 35.18 | $14.59 | 37221 |
| 2021-08-25 | 36.74 | $14.79 | 45300 |
| 2021-08-24 | 36.89 | $14.81 | 185300 |
| 2021-08-23 | 30.33 | $14.34 | 89331 |
| 2021-08-20 | 23.76 | $13.93 | 55942 |
| 2021-08-19 | 23.97 | $13.97 | 55300 |
| 2021-08-18 | 26.47 | $14.42 | 84821 |
| 2021-08-17 | 29.88 | $14.94 | 116900 |
| 2021-08-16 | 34.32 | $15.49 | 68100 |
| 2021-08-13 | 42.52 | $16.24 | 55900 |
| 2021-08-12 | 41.10 | $16.16 | 43800 |
| 2021-08-11 | 40.04 | $16.10 | 21642 |
| 2021-08-10 | 39.69 | $16.08 | 160037 |
| 2021-08-09 | 40.69 | $16.17 | 40400 |
| 2021-08-06 | 40.69 | $16.17 | 21500 |
| 2021-08-05 | 39.93 | $16.12 | 92600 |
| 2021-08-04 | 40.03 | $16.13 | 59204 |
| 2021-08-03 | 40.12 | $16.14 | 81200 |
| 2021-08-02 | 40.12 | $16.14 | 39129 |
| 2021-07-30 | 39.62 | $16.10 | 54800 |
| 2021-07-29 | 43.34 | $16.53 | 27846 |
| 2021-07-28 | 40.89 | $16.33 | 30338 |
| 2021-07-27 | 42.74 | $16.54 | 130400 |
| 2021-07-26 | 41.42 | $16.43 | 68000 |
| 2021-07-23 | 41.67 | $16.46 | 55530 |
| 2021-07-22 | 42.64 | $16.58 | 85700 |
| 2021-07-21 | 41.89 | $16.51 | 55000 |
| 2021-07-20 | 38.62 | $16.21 | 101600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.34
2026-07-17
Close Price
$21.72
Vol: 633237
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -0.34 | $21.72 | 633237 |
| 2026-07-16 | -25.62 | $20.60 | 772801 |
| 2026-07-15 | -14.05 | $20.88 | 492400 |
| 2026-07-14 | -14.89 | $21.03 | 950839 |
| 2026-07-13 | -70.73 | $20.53 | 698541 |
| 2026-07-10 | -76.65 | $20.18 | 354900 |
| 2026-07-09 | -79.70 | $20.00 | 506738 |
| 2026-07-08 | -74.96 | $20.28 | 783802 |
| 2026-07-07 | -82.74 | $19.82 | 729470 |
| 2026-07-06 | -89.68 | $19.41 | 569506 |
| 2026-07-02 | -87.48 | $19.54 | 607431 |
| 2026-07-01 | -91.03 | $19.33 | 1.0M |
| 2026-06-30 | -91.20 | $19.32 | 868206 |
| 2026-06-29 | -95.09 | $19.09 | 716798 |
| 2026-06-26 | -97.63 | $18.94 | 571842 |
| 2026-06-25 | -95.60 | $19.06 | 637500 |
| 2026-06-24 | -98.95 | $19.06 | 1.3M |
| 2026-06-23 | -98.41 | $19.76 | 1.2M |
| 2026-06-22 | -88.47 | $20.26 | 898096 |
| 2026-06-18 | -92.64 | $20.05 | 1.1M |
| 2026-06-17 | -98.29 | $20.10 | 1.7M |
| 2026-06-16 | -96.32 | $20.78 | 879703 |
| 2026-06-15 | -99.26 | $20.66 | 2.1M |
| 2026-06-12 | -48.52 | $23.07 | 6.9M |
| 2026-06-11 | -80.00 | $21.73 | 599400 |
| 2026-06-10 | -65.00 | $22.03 | 1.0M |
| 2026-06-09 | -80.50 | $21.72 | 704214 |
| 2026-06-08 | -82.50 | $21.68 | 557357 |
| 2026-06-05 | -100.00 | $21.33 | 671431 |
| 2026-06-04 | -53.97 | $22.31 | 539454 |
| 2026-06-03 | -53.44 | $22.32 | 639600 |
| 2026-06-02 | -50.46 | $22.51 | 515600 |
| 2026-06-01 | -65.28 | $22.19 | 741000 |
| 2026-05-29 | -82.43 | $21.83 | 705813 |
| 2026-05-28 | -86.72 | $21.78 | 437605 |
| 2026-05-27 | -90.11 | $21.70 | 760628 |
| 2026-05-26 | -88.21 | $21.75 | 834500 |
| 2026-05-22 | -56.27 | $22.59 | 625486 |
| 2026-05-21 | -57.41 | $22.56 | 535562 |
| 2026-05-20 | -50.19 | $22.75 | 902500 |
| 2026-05-19 | -30.42 | $23.27 | 447759 |
| 2026-05-18 | -37.26 | $23.09 | 828619 |
| 2026-05-15 | -41.44 | $22.98 | 864773 |
| 2026-05-14 | -66.54 | $22.32 | 574600 |
| 2026-05-13 | -61.60 | $22.45 | 572700 |
| 2026-05-12 | -59.70 | $22.50 | 727200 |
| 2026-05-11 | -68.44 | $22.27 | 641700 |
| 2026-05-08 | -95.55 | $21.57 | 763640 |
| 2026-05-07 | -86.27 | $21.91 | 1.1M |
| 2026-05-06 | -78.54 | $22.42 | 959300 |
| 2026-05-05 | -36.03 | $23.47 | 581100 |
| 2026-05-04 | -48.01 | $23.46 | 726607 |
| 2026-05-01 | -45.70 | $23.53 | 643326 |
| 2026-04-30 | -35.10 | $23.85 | 1.1M |
| 2026-04-29 | -30.13 | $24.00 | 900226 |
| 2026-04-28 | -54.64 | $23.26 | 555100 |
| 2026-04-27 | -59.27 | $23.12 | 461634 |
| 2026-04-24 | -61.92 | $23.04 | 743400 |
| 2026-04-23 | -62.25 | $23.03 | 1.1M |
| 2026-04-22 | -81.46 | $22.45 | 1.2M |
| 2026-04-21 | -71.85 | $22.74 | 871400 |
| 2026-04-20 | -76.49 | $22.60 | 773400 |
| 2026-04-17 | -83.11 | $22.40 | 1.8M |
| 2026-04-16 | -48.73 | $23.85 | 640645 |
| 2026-04-15 | -58.55 | $23.58 | 650634 |
| 2026-04-14 | -54.93 | $23.63 | 1.0M |
| 2026-04-13 | -39.43 | $23.94 | 1.3M |
| 2026-04-10 | -43.27 | $23.68 | 633414 |
| 2026-04-09 | -52.15 | $23.37 | 1.7M |
| 2026-04-08 | -44.70 | $23.63 | 3.2M |
| 2026-04-07 | -12.41 | $24.68 | 759100 |
| 2026-04-06 | -18.98 | $24.41 | 626641 |
| 2026-04-02 | -23.36 | $24.23 | 1.1M |
| 2026-04-01 | -36.74 | $23.68 | 1.3M |
| 2026-03-31 | -31.87 | $23.88 | 2.7M |
| 2026-03-30 | -22.38 | $24.27 | 1.4M |
| 2026-03-27 | -9.90 | $24.78 | 2.9M |
| 2026-03-26 | -27.40 | $23.82 | 1.3M |
| 2026-03-25 | -27.62 | $23.66 | 1.1M |
| 2026-03-24 | -15.34 | $24.34 | 1.4M |
| 2026-03-23 | -24.74 | $23.74 | 1.6M |
| 2026-03-20 | -17.47 | $24.14 | 1.8M |
| 2026-03-19 | -11.86 | $24.47 | 4.6M |
| 2026-03-18 | -1.23 | $22.85 | 1.5M |
| 2026-03-17 | -4.99 | $22.63 | 1.2M |
| 2026-03-16 | -6.11 | $22.20 | 1.5M |
| 2026-03-13 | -6.33 | $22.19 | 1.4M |
| 2026-03-12 | -3.28 | $22.33 | 1.4M |
| 2026-03-11 | -4.85 | $22.22 | 1.1M |
| 2026-03-10 | -22.91 | $21.40 | 1.8M |
| 2026-03-09 | -12.78 | $21.86 | 2.5M |
| 2026-03-06 | -2.13 | $22.34 | 1.2M |
| 2026-03-05 | -8.04 | $21.87 | 2.2M |
| 2026-03-04 | -0.95 | $21.92 | 1.8M |
| 2026-03-03 | -8.53 | $21.52 | 1.5M |
| 2026-03-02 | -3.81 | $21.41 | 1.5M |
| 2026-02-27 | -0.89 | $20.48 | 939003 |
| 2026-02-26 | -11.00 | $19.79 | 923000 |
| 2026-02-25 | -5.00 | $19.97 | 992518 |
| 2026-02-24 | -1.87 | $19.57 | 717300 |
| 2026-02-23 | -15.33 | $19.18 | 783900 |
| 2026-02-20 | -1.37 | $19.45 | 807375 |
| 2026-02-19 | -4.20 | $19.06 | 1.4M |
| 2026-02-18 | -3.52 | $18.72 | 846628 |
| 2026-02-17 | -18.15 | $18.27 | 944250 |
| 2026-02-13 | -6.60 | $18.62 | 916500 |
| 2026-02-12 | -13.40 | $18.41 | 1.0M |
| 2026-02-11 | -2.29 | $18.75 | 928073 |
| 2026-02-10 | -4.58 | $18.44 | 428729 |
| 2026-02-09 | -0.36 | $18.52 | 578500 |
| 2026-02-06 | -3.59 | $18.15 | 653579 |
| 2026-02-05 | -14.34 | $17.84 | 1.0M |
| 2026-02-04 | -1.03 | $18.21 | 1.5M |
| 2026-02-03 | -11.47 | $17.80 | 958473 |
| 2026-02-02 | -31.90 | $17.23 | 945540 |
| 2026-01-30 | -17.92 | $17.62 | 778100 |
| 2026-01-29 | -16.13 | $17.67 | 1.5M |
| 2026-01-28 | -6.28 | $17.42 | 671014 |
| 2026-01-27 | 0.00 | $17.35 | 570818 |
| 2026-01-26 | -6.21 | $16.83 | 699429 |
| 2026-01-23 | -3.45 | $16.72 | 516947 |
| 2026-01-22 | -6.19 | $16.38 | 666530 |
| 2026-01-21 | -11.54 | $16.27 | 1.5M |
| 2026-01-20 | -37.97 | $15.82 | 565708 |
| 2026-01-16 | -27.03 | $15.92 | 678979 |
| 2026-01-15 | -35.68 | $15.76 | 970700 |
| 2026-01-14 | -15.14 | $16.14 | 1.8M |
| 2026-01-13 | -27.33 | $15.82 | 1.3M |
| 2026-01-12 | -23.94 | $16.00 | 610359 |
| 2026-01-09 | -33.51 | $15.86 | 580600 |
| 2026-01-08 | -42.05 | $15.70 | 1.2M |
| 2026-01-07 | -61.69 | $15.34 | 1.3M |
| 2026-01-06 | -51.63 | $15.61 | 1.2M |
| 2026-01-05 | -51.52 | $15.69 | 1.3M |
| 2026-01-02 | -40.34 | $15.99 | 777900 |
| 2025-12-31 | -57.68 | $15.59 | 630336 |
| 2025-12-30 | -56.43 | $15.62 | 544000 |
| 2025-12-29 | -60.58 | $15.52 | 694558 |
| 2025-12-26 | -67.22 | $15.36 | 776100 |
| 2025-12-24 | -64.73 | $15.42 | 424400 |
| 2025-12-23 | -62.24 | $15.48 | 1.4M |
| 2025-12-22 | -72.61 | $15.23 | 1.3M |
| 2025-12-19 | -86.31 | $14.90 | 2.4M |
| 2025-12-18 | -99.60 | $14.58 | 3.0M |
| 2025-12-17 | -94.29 | $15.45 | 1.9M |
| 2025-12-16 | -91.30 | $15.65 | 1.2M |
| 2025-12-15 | -89.80 | $16.09 | 1.0M |
| 2025-12-12 | -86.23 | $16.22 | 452000 |
| 2025-12-11 | -74.64 | $16.38 | 421500 |
| 2025-12-10 | -70.39 | $16.48 | 586111 |
| 2025-12-09 | -71.52 | $16.48 | 593900 |
| 2025-12-08 | -72.78 | $16.46 | 591800 |
| 2025-12-05 | -65.19 | $16.58 | 551616 |
| 2025-12-04 | -45.57 | $16.89 | 579776 |
| 2025-12-03 | -46.20 | $16.88 | 842300 |
| 2025-12-02 | -60.13 | $16.66 | 502202 |
| 2025-12-01 | -70.89 | $16.49 | 490100 |
| 2025-11-28 | -79.11 | $16.36 | 228907 |
| 2025-11-26 | -69.46 | $16.45 | 498714 |
| 2025-11-25 | -80.47 | $16.25 | 527713 |
| 2025-11-24 | -73.74 | $16.29 | 555770 |
| 2025-11-21 | -63.69 | $16.47 | 652427 |
| 2025-11-20 | -56.98 | $16.59 | 740044 |
| 2025-11-19 | -35.83 | $16.94 | 590079 |
| 2025-11-18 | -22.14 | $17.03 | 831638 |
| 2025-11-17 | -13.31 | $17.18 | 742800 |
| 2025-11-14 | -8.36 | $17.34 | 713900 |
| 2025-11-13 | -15.50 | $17.10 | 1.1M |
| 2025-11-12 | -3.95 | $17.48 | 544448 |
| 2025-11-11 | -0.30 | $17.60 | 783410 |
| 2025-11-10 | -0.68 | $17.21 | 658700 |
| 2025-11-07 | -0.76 | $16.89 | 668129 |
| 2025-11-06 | -2.99 | $16.54 | 647436 |
| 2025-11-05 | -4.96 | $16.38 | 701329 |
| 2025-11-04 | -6.57 | $16.26 | 603245 |
| 2025-11-03 | 0.00 | $16.40 | 1.1M |
| 2025-10-31 | -4.90 | $16.21 | 705418 |
| 2025-10-30 | -6.95 | $16.01 | 512600 |
| 2025-10-29 | -9.09 | $15.97 | 620500 |
| 2025-10-28 | -14.44 | $15.87 | 558200 |
| 2025-10-27 | -1.07 | $16.12 | 712826 |
| 2025-10-24 | -6.36 | $15.89 | 546100 |
| 2025-10-23 | -3.49 | $15.93 | 1.1M |
| 2025-10-22 | -16.67 | $15.27 | 1.4M |
| 2025-10-21 | -84.17 | $14.46 | 703300 |
| 2025-10-20 | -80.00 | $14.51 | 586618 |
| 2025-10-17 | -85.83 | $14.44 | 644051 |
| 2025-10-16 | -76.67 | $14.55 | 737746 |
| 2025-10-15 | -77.50 | $14.54 | 614811 |
| 2025-10-14 | -91.39 | $14.45 | 765648 |
| 2025-10-13 | -90.00 | $14.48 | 665052 |
| 2025-10-10 | -99.52 | $14.28 | 945821 |
| 2025-10-09 | -98.75 | $14.79 | 783483 |
| 2025-10-08 | -90.80 | $15.09 | 509700 |
| 2025-10-07 | -83.91 | $15.21 | 670300 |
| 2025-10-06 | -77.59 | $15.32 | 571900 |
| 2025-10-03 | -81.61 | $15.25 | 598200 |
| 2025-10-02 | -98.35 | $14.96 | 714044 |
| 2025-10-01 | -90.66 | $15.16 | 495342 |
| 2025-09-30 | -97.12 | $15.05 | 764757 |
| 2025-09-29 | -95.77 | $15.10 | 801600 |
| 2025-09-26 | -84.55 | $15.35 | 784262 |
| 2025-09-25 | -83.15 | $15.46 | 751600 |
| 2025-09-24 | -87.64 | $15.34 | 884271 |
| 2025-09-23 | -95.51 | $15.13 | 1.1M |
| 2025-09-22 | -97.38 | $15.08 | 768531 |
| 2025-09-19 | -98.07 | $15.14 | 898968 |
| 2025-09-18 | -100.00 | $15.28 | 1.4M |
| 2025-09-17 | -91.46 | $16.18 | 1.2M |
| 2025-09-16 | -79.88 | $16.37 | 837817 |
| 2025-09-15 | -94.51 | $16.13 | 389168 |
| 2025-09-12 | -98.78 | $16.06 | 833628 |
| 2025-09-11 | -71.23 | $16.64 | 705900 |
| 2025-09-10 | -79.05 | $16.53 | 786000 |
| 2025-09-09 | -99.32 | $16.23 | 905399 |
| 2025-09-08 | -93.75 | $16.35 | 697500 |
| 2025-09-05 | -75.54 | $16.65 | 678409 |
| 2025-09-04 | -69.78 | $16.73 | 724528 |
| 2025-09-03 | -64.75 | $16.80 | 492739 |
| 2025-09-02 | -41.01 | $17.13 | 851400 |
| 2025-08-29 | -37.41 | $17.18 | 439500 |
| 2025-08-28 | -2.88 | $17.66 | 539601 |
| 2025-08-27 | -7.91 | $17.59 | 521230 |
| 2025-08-26 | -23.74 | $17.37 | 394116 |
| 2025-08-25 | -17.27 | $17.46 | 508606 |
| 2025-08-22 | -16.55 | $17.47 | 849948 |
| 2025-08-21 | -43.88 | $17.09 | 629915 |
| 2025-08-20 | -61.87 | $16.84 | 603849 |
| 2025-08-19 | -79.14 | $16.60 | 1.6M |
| 2025-08-18 | -18.40 | $17.40 | 684000 |
| 2025-08-15 | -11.90 | $17.50 | 584961 |
| 2025-08-14 | -6.15 | $17.58 | 719800 |
| 2025-08-13 | -0.95 | $17.68 | 467000 |
| 2025-08-12 | -4.67 | $17.57 | 365813 |
| 2025-08-11 | -9.77 | $17.46 | 400115 |
| 2025-08-08 | -11.63 | $17.42 | 562400 |
| 2025-08-07 | -12.09 | $17.41 | 861079 |
| 2025-08-06 | -17.29 | $17.29 | 511844 |
| 2025-08-05 | -21.03 | $17.21 | 559101 |
| 2025-08-04 | -34.11 | $16.93 | 393008 |
| 2025-08-01 | -36.16 | $16.85 | 770200 |
| 2025-07-31 | -32.59 | $16.93 | 729400 |
| 2025-07-30 | -26.79 | $17.06 | 707265 |
| 2025-07-29 | -1.75 | $17.62 | 919726 |
| 2025-07-28 | -1.05 | $17.18 | 639446 |
| 2025-07-25 | -2.65 | $17.14 | 875500 |
| 2025-07-24 | -3.25 | $16.79 | 606027 |
| 2025-07-23 | -1.96 | $16.80 | 750253 |
| 2025-07-22 | -4.59 | $16.34 | 584049 |
| 2025-07-21 | -43.80 | $16.07 | 790106 |
| 2025-07-18 | -70.00 | $15.75 | 511136 |
| 2025-07-17 | -60.67 | $15.89 | 588024 |
| 2025-07-16 | -73.17 | $15.74 | 568168 |
| 2025-07-15 | -85.98 | $15.53 | 502833 |
| 2025-07-14 | -74.39 | $15.72 | 353379 |
| 2025-07-11 | -64.63 | $15.88 | 413200 |
| 2025-07-10 | -69.51 | $15.80 | 607500 |
| 2025-07-09 | -67.20 | $15.69 | 460917 |
| 2025-07-08 | -57.50 | $15.79 | 887901 |
| 2025-07-07 | -70.50 | $15.53 | 567900 |
| 2025-07-03 | -52.73 | $15.78 | 379900 |
| 2025-07-02 | -47.84 | $15.83 | 742900 |
| 2025-07-01 | -51.89 | $15.57 | 639689 |
| 2025-06-30 | -56.98 | $15.43 | 924353 |
| 2025-06-27 | -56.09 | $15.42 | 952500 |
| 2025-06-26 | -47.60 | $15.65 | 663045 |
| 2025-06-25 | -52.55 | $15.50 | 825900 |
| 2025-06-24 | -43.45 | $15.58 | 1.4M |
| 2025-06-23 | -23.68 | $16.18 | 1.5M |
| 2025-06-20 | -5.06 | $16.77 | 835168 |
| 2025-06-18 | -9.82 | $16.61 | 1.6M |
| 2025-06-17 | -13.10 | $16.50 | 4.9M |
| 2025-06-16 | -8.73 | $16.61 | 1.9M |
| 2025-06-13 | 0.00 | $16.30 | 1.4M |
| 2025-06-12 | -9.18 | $15.46 | 506712 |
| 2025-06-11 | -1.45 | $15.62 | 898600 |
| 2025-06-10 | -3.55 | $15.21 | 532106 |
| 2025-06-09 | -13.83 | $15.01 | 2.5M |
| 2025-06-06 | -1.54 | $15.05 | 424600 |
| 2025-06-05 | -4.55 | $14.86 | 742202 |
| 2025-06-04 | -13.57 | $14.62 | 607275 |
| 2025-06-03 | -3.33 | $14.52 | 567242 |
| 2025-06-02 | -3.35 | $14.51 | 1.1M |
| 2025-05-30 | -13.41 | $14.33 | 669300 |
| 2025-05-29 | -1.64 | $14.54 | 813362 |
| 2025-05-28 | -11.11 | $14.26 | 609700 |
| 2025-05-27 | -25.73 | $14.01 | 1.2M |
| 2025-05-23 | -29.82 | $13.94 | 532400 |
| 2025-05-22 | -39.77 | $13.77 | 572311 |
| 2025-05-21 | -38.01 | $13.80 | 470243 |
| 2025-05-20 | -30.41 | $13.93 | 681333 |
| 2025-05-19 | -22.83 | $14.03 | 580892 |
| 2025-05-16 | -18.78 | $14.08 | 476800 |
| 2025-05-15 | -13.71 | $14.18 | 578018 |
| 2025-05-14 | -7.66 | $14.29 | 974900 |
| 2025-05-13 | -0.54 | $14.20 | 1.5M |
| 2025-05-12 | -8.94 | $13.48 | 910962 |
| 2025-05-09 | -10.29 | $13.21 | 622748 |
| 2025-05-08 | -12.03 | $13.15 | 1.1M |
| 2025-05-07 | -20.00 | $12.94 | 778130 |
| 2025-05-06 | -21.50 | $12.91 | 1.1M |
| 2025-05-05 | -23.56 | $12.85 | 1.0M |
| 2025-05-02 | -2.40 | $13.29 | 988924 |
| 2025-05-01 | -45.64 | $12.88 | 1.4M |
| 2025-04-30 | -48.79 | $12.95 | 1.1M |
| 2025-04-29 | -48.58 | $13.07 | 708682 |
| 2025-04-28 | -49.43 | $13.04 | 729409 |
| 2025-04-25 | -56.38 | $12.90 | 561634 |
| 2025-04-24 | -56.65 | $12.89 | 755370 |
| 2025-04-23 | -58.51 | $12.82 | 645908 |
| 2025-04-22 | -59.04 | $12.80 | 960600 |
| 2025-04-21 | -61.44 | $12.71 | 1.1M |
| 2025-04-17 | -58.78 | $12.81 | 1.0M |
| 2025-04-16 | -68.62 | $12.44 | 842030 |
| 2025-04-15 | -68.35 | $12.45 | 997076 |
| 2025-04-14 | -64.89 | $12.58 | 1.4M |
| 2025-04-11 | -68.09 | $12.46 | 1.2M |
| 2025-04-10 | -77.66 | $12.10 | 2.0M |
| 2025-04-09 | -66.76 | $12.51 | 2.3M |
| 2025-04-08 | -93.62 | $11.50 | 1.8M |
| 2025-04-07 | -92.55 | $11.54 | 2.6M |
| 2025-04-04 | -96.31 | $11.63 | 2.3M |
| 2025-04-03 | -98.59 | $13.62 | 1.8M |
| 2025-04-02 | -57.00 | $14.54 | 824720 |
| 2025-04-01 | -41.28 | $14.75 | 1.0M |
| 2025-03-31 | -66.67 | $14.49 | 1.1M |
| 2025-03-28 | -53.49 | $14.91 | 647958 |
| 2025-03-27 | -54.65 | $14.89 | 818409 |
| 2025-03-26 | -65.12 | $14.71 | 578887 |
| 2025-03-25 | -74.44 | $14.57 | 857747 |
| 2025-03-24 | -76.67 | $14.53 | 988800 |
| 2025-03-21 | -95.00 | $14.20 | 1.0M |
| 2025-03-20 | -82.78 | $14.42 | 758200 |
| 2025-03-19 | -68.89 | $14.67 | 784125 |
| 2025-03-18 | -77.78 | $14.51 | 855553 |
| 2025-03-17 | -70.00 | $14.65 | 1.2M |
| 2025-03-14 | -85.56 | $14.37 | 1.1M |
| 2025-03-13 | -97.78 | $14.15 | 917100 |
| 2025-03-12 | -92.90 | $14.34 | 810354 |
| 2025-03-11 | -86.98 | $14.44 | 1.3M |
| 2025-03-10 | -91.12 | $14.37 | 1.3M |
| 2025-03-07 | -94.87 | $14.43 | 1.2M |
| 2025-03-06 | -58.57 | $15.09 | 1.2M |
| 2025-03-05 | -55.00 | $15.14 | 752200 |
| 2025-03-04 | -54.29 | $15.15 | 996800 |
| 2025-03-03 | -40.71 | $15.34 | 1.5M |
| 2025-02-28 | -40.00 | $15.35 | 655355 |
| 2025-02-27 | -28.57 | $15.51 | 1.0M |
| 2025-02-26 | -32.14 | $15.46 | 1.2M |
| 2025-02-25 | -62.79 | $14.99 | 1.2M |
| 2025-02-24 | -92.25 | $14.61 | 1.2M |
| 2025-02-21 | -93.02 | $14.60 | 988800 |
| 2025-02-20 | -66.41 | $15.06 | 618436 |
| 2025-02-19 | -94.85 | $14.70 | 1.0M |
| 2025-02-18 | -99.36 | $14.84 | 1.2M |
| 2025-02-14 | -58.11 | $15.53 | 462625 |
| 2025-02-13 | -50.68 | $15.64 | 746425 |
| 2025-02-12 | -67.57 | $15.39 | 482700 |
| 2025-02-11 | -58.11 | $15.53 | 371800 |
| 2025-02-10 | -56.08 | $15.56 | 575900 |
| 2025-02-07 | -69.59 | $15.36 | 541006 |
| 2025-02-06 | -68.24 | $15.38 | 425473 |
| 2025-02-05 | -53.38 | $15.60 | 983370 |
| 2025-02-04 | -60.81 | $15.49 | 582560 |
| 2025-02-03 | -96.32 | $15.08 | 725133 |
| 2025-01-31 | -91.94 | $15.25 | 728500 |
| 2025-01-30 | -66.94 | $15.56 | 547835 |
| 2025-01-29 | -75.81 | $15.45 | 586700 |
| 2025-01-28 | -82.48 | $15.26 | 834036 |
| 2025-01-27 | -65.96 | $15.46 | 817200 |
| 2025-01-24 | -62.41 | $15.51 | 748757 |
| 2025-01-23 | -36.94 | $15.81 | 527244 |
| 2025-01-22 | -36.27 | $15.65 | 893244 |
| 2025-01-21 | -3.41 | $16.32 | 1.1M |
| 2025-01-17 | -18.04 | $15.93 | 660514 |
| 2025-01-16 | -13.92 | $16.01 | 770715 |
| 2025-01-15 | -1.03 | $16.26 | 749600 |
| 2025-01-14 | -3.68 | $16.17 | 819100 |
| 2025-01-13 | -9.47 | $16.06 | 922000 |
| 2025-01-10 | -27.89 | $15.71 | 1.0M |
| 2025-01-08 | -22.63 | $15.81 | 818300 |
| 2025-01-07 | -6.84 | $16.11 | 931538 |
| 2025-01-06 | -10.87 | $15.98 | 695700 |
| 2025-01-03 | -14.62 | $15.80 | 1.1M |
| 2025-01-02 | -30.61 | $15.70 | 864413 |
| 2024-12-31 | -38.84 | $15.60 | 791570 |
| 2024-12-30 | -53.88 | $15.29 | 892303 |
| 2024-12-27 | -62.14 | $15.12 | 779011 |
| 2024-12-26 | -64.56 | $15.07 | 1.3M |
| 2024-12-24 | -57.77 | $15.21 | 437148 |
| 2024-12-23 | -62.67 | $15.15 | 1.3M |
| 2024-12-20 | -78.34 | $14.81 | 1.6M |
| 2024-12-19 | -98.62 | $14.37 | 1.3M |
| 2024-12-18 | -99.07 | $14.38 | 913024 |
| 2024-12-17 | -94.67 | $14.91 | 1.2M |
| 2024-12-16 | -100.00 | $14.96 | 1.3M |
| 2024-12-13 | -85.23 | $15.24 | 732342 |
| 2024-12-12 | -92.62 | $15.13 | 1.1M |
| 2024-12-11 | -74.50 | $15.40 | 1.3M |
| 2024-12-10 | -75.17 | $15.39 | 1.3M |
| 2024-12-09 | -55.70 | $15.68 | 1.6M |
| 2024-12-06 | -93.29 | $15.12 | 1.6M |
| 2024-12-05 | -41.73 | $15.98 | 1.2M |
| 2024-12-04 | -47.24 | $15.91 | 1.2M |
| 2024-12-03 | -11.02 | $16.37 | 899300 |
| 2024-12-02 | -31.50 | $16.11 | 937821 |
| 2024-11-29 | -37.01 | $16.04 | 308700 |
| 2024-11-27 | -44.09 | $15.95 | 559600 |
| 2024-11-26 | -59.84 | $15.75 | 824333 |
| 2024-11-25 | -17.32 | $16.29 | 1.1M |
| 2024-11-22 | -4.31 | $16.35 | 661323 |
| 2024-11-21 | -9.52 | $16.19 | 852700 |
| 2024-11-20 | -32.67 | $15.92 | 591856 |
| 2024-11-19 | -28.71 | $15.96 | 968900 |
| 2024-11-18 | -54.41 | $15.86 | 1.9M |
| 2024-11-15 | -91.77 | $15.37 | 935700 |
| 2024-11-14 | -88.61 | $15.42 | 1.6M |
| 2024-11-13 | -82.28 | $15.52 | 1.4M |
| 2024-11-12 | -93.71 | $15.39 | 1.6M |
| 2024-11-11 | -72.96 | $15.72 | 968700 |
| 2024-11-08 | -82.16 | $15.67 | 717000 |
| 2024-11-07 | -66.25 | $16.10 | 1.3M |
| 2024-11-06 | -87.92 | $15.58 | 845100 |
| 2024-11-05 | -85.58 | $15.85 | 926917 |
| 2024-11-04 | -89.64 | $15.77 | 1.2M |
| 2024-11-01 | -97.58 | $15.61 | 970870 |
| 2024-10-31 | -93.71 | $15.75 | 1.2M |
| 2024-10-30 | -96.00 | $15.79 | 609091 |
| 2024-10-29 | -98.16 | $15.76 | 783048 |
| 2024-10-28 | -92.34 | $16.02 | 1.1M |
| 2024-10-25 | -92.43 | $16.11 | 706800 |
| 2024-10-24 | -90.84 | $16.15 | 769500 |
| 2024-10-23 | -93.63 | $16.08 | 783725 |
| 2024-10-22 | -88.21 | $16.56 | 579830 |
| 2024-10-21 | -85.38 | $16.62 | 596975 |
| 2024-10-18 | -93.40 | $16.45 | 601720 |
| 2024-10-17 | -83.90 | $16.71 | 905911 |
| 2024-10-16 | -82.44 | $16.74 | 824825 |
| 2024-10-15 | -95.35 | $16.38 | 1.3M |
| 2024-10-14 | -55.17 | $17.15 | 1.1M |
| 2024-10-11 | -35.78 | $17.60 | 776473 |
| 2024-10-10 | -34.48 | $17.63 | 1.1M |
| 2024-10-09 | -48.22 | $17.21 | 703335 |
| 2024-10-08 | -27.33 | $17.58 | 672900 |
| 2024-10-07 | -3.54 | $18.32 | 1.0M |
| 2024-10-04 | -1.68 | $18.25 | 615753 |
| 2024-10-03 | -2.86 | $18.04 | 796200 |
| 2024-10-02 | -7.86 | $17.90 | 677500 |
| 2024-10-01 | -13.15 | $17.83 | 1.0M |
| 2024-09-30 | -35.57 | $17.24 | 1.0M |
| 2024-09-27 | -42.76 | $17.06 | 551213 |
| 2024-09-26 | -53.09 | $16.76 | 939403 |
| 2024-09-25 | -41.69 | $17.11 | 595366 |
| 2024-09-24 | -32.37 | $17.43 | 741902 |
| 2024-09-23 | -40.38 | $17.18 | 823521 |
| 2024-09-20 | -52.56 | $16.80 | 557500 |
| 2024-09-19 | -48.08 | $16.94 | 614483 |
| 2024-09-18 | -66.99 | $16.35 | 505752 |
| 2024-09-17 | -66.67 | $16.36 | 648800 |
| 2024-09-16 | -63.78 | $16.45 | 1.0M |
| 2024-09-13 | -69.23 | $16.28 | 630762 |
| 2024-09-12 | -70.51 | $16.24 | 1.5M |
| 2024-09-11 | -89.74 | $15.64 | 1.1M |
| 2024-09-10 | -88.70 | $15.77 | 1.9M |
| 2024-09-09 | -96.68 | $15.82 | 1.3M |
| 2024-09-06 | -96.96 | $15.89 | 1.3M |
| 2024-09-05 | -52.24 | $17.39 | 1.1M |
| 2024-09-04 | -40.30 | $17.63 | 1.3M |
| 2024-09-03 | -17.75 | $18.03 | 1.0M |
| 2024-08-30 | -4.76 | $18.33 | 691047 |
| 2024-08-29 | -5.63 | $18.31 | 622846 |
| 2024-08-28 | -8.66 | $18.24 | 699300 |
| 2024-08-27 | -5.19 | $18.32 | 1.1M |
| 2024-08-26 | -16.28 | $17.93 | 605528 |
| 2024-08-23 | -26.98 | $17.70 | 300200 |
| 2024-08-22 | -44.65 | $17.32 | 747019 |
| 2024-08-21 | -35.81 | $17.51 | 845053 |
| 2024-08-20 | -38.07 | $17.48 | 886220 |
| 2024-08-19 | -35.66 | $17.70 | 638400 |
| 2024-08-16 | -61.08 | $17.36 | 592923 |
| 2024-08-15 | -70.76 | $17.13 | 849100 |
| 2024-08-14 | -83.46 | $16.78 | 444538 |
| 2024-08-13 | -80.92 | $16.88 | 897792 |
| 2024-08-12 | -79.39 | $16.94 | 1.0M |
| 2024-08-09 | -84.41 | $16.76 | 815300 |
| 2024-08-08 | -90.35 | $16.52 | 1.3M |
| 2024-08-07 | -88.61 | $16.59 | 1.4M |
| 2024-08-06 | -93.07 | $16.41 | 1.3M |
| 2024-08-05 | -96.24 | $16.84 | 1.2M |
| 2024-08-02 | -93.22 | $17.42 | 1.3M |
| 2024-08-01 | -84.00 | $17.86 | 712048 |
| 2024-07-31 | -70.18 | $18.24 | 817600 |
| 2024-07-30 | -94.55 | $17.57 | 728567 |
| 2024-07-29 | -96.32 | $17.55 | 1.1M |
| 2024-07-26 | -93.85 | $17.73 | 1.1M |
| 2024-07-25 | -94.49 | $17.77 | 976601 |
| 2024-07-24 | -98.22 | $17.96 | 1.4M |
| 2024-07-23 | -100.00 | $18.14 | 1.1M |
| 2024-07-22 | -43.67 | $19.17 | 1.1M |
| 2024-07-19 | -36.29 | $19.27 | 503742 |
| 2024-07-18 | -18.55 | $19.71 | 451843 |
| 2024-07-17 | -12.10 | $19.87 | 560816 |
| 2024-07-16 | -16.13 | $19.77 | 923700 |
| 2024-07-15 | -6.45 | $20.01 | 946300 |
| 2024-07-12 | -1.28 | $20.00 | 849339 |
| 2024-07-11 | -1.87 | $19.79 | 845556 |
| 2024-07-10 | -19.53 | $19.38 | 438300 |
| 2024-07-09 | -29.30 | $19.17 | 498700 |
| 2024-07-08 | -12.56 | $19.53 | 927936 |
| 2024-07-05 | -0.93 | $19.78 | 556600 |
| 2024-07-03 | -2.51 | $19.59 | 387047 |
| 2024-07-02 | 0.00 | $19.57 | 993904 |
| 2024-07-01 | -6.47 | $18.95 | 973334 |
| 2024-06-28 | -11.45 | $18.81 | 652600 |
| 2024-06-27 | -0.79 | $18.91 | 471100 |
| 2024-06-26 | -6.90 | $18.73 | 728500 |
| 2024-06-25 | -2.00 | $18.63 | 1.2M |
| 2024-06-24 | -24.24 | $18.40 | 1.4M |
| 2024-06-21 | -66.67 | $17.98 | 6.6M |
| 2024-06-20 | -34.34 | $18.30 | 514800 |
| 2024-06-18 | -69.83 | $18.00 | 842623 |
| 2024-06-17 | -74.38 | $17.96 | 780800 |
| 2024-06-14 | -70.25 | $18.01 | 770644 |
| 2024-06-13 | -64.46 | $18.08 | 1.1M |
| 2024-06-12 | -37.19 | $18.41 | 1.2M |
| 2024-06-11 | -78.51 | $17.91 | 1.7M |
| 2024-06-10 | -62.24 | $18.25 | 698333 |
| 2024-06-07 | -98.00 | $17.91 | 663300 |
| 2024-06-06 | -59.38 | $18.32 | 914600 |
| 2024-06-05 | -83.33 | $18.09 | 612104 |
| 2024-06-04 | -72.92 | $18.19 | 637033 |
| 2024-06-03 | -52.08 | $18.39 | 763002 |
| 2024-05-31 | -36.79 | $18.50 | 865429 |
| 2024-05-30 | -61.31 | $18.05 | 822700 |
| 2024-05-29 | -55.26 | $18.05 | 590302 |
| 2024-05-28 | -29.61 | $18.44 | 914333 |
| 2024-05-24 | -18.42 | $18.61 | 958019 |
| 2024-05-23 | -48.03 | $18.16 | 807126 |
| 2024-05-22 | -52.63 | $18.09 | 744330 |
| 2024-05-21 | -15.79 | $18.65 | 613741 |
| 2024-05-20 | -9.21 | $18.75 | 759222 |
| 2024-05-17 | -26.97 | $18.48 | 681700 |
| 2024-05-16 | -27.95 | $18.53 | 440633 |
| 2024-05-15 | -21.12 | $18.64 | 594535 |
| 2024-05-14 | -32.96 | $18.57 | 601300 |
| 2024-05-13 | -31.84 | $18.59 | 1.3M |
| 2024-05-10 | -39.09 | $18.71 | 1.3M |
| 2024-05-09 | -51.79 | $18.58 | 1.0M |
| 2024-05-08 | -64.10 | $18.35 | 780843 |
| 2024-05-07 | -68.13 | $18.24 | 784810 |
| 2024-05-06 | -71.43 | $18.15 | 1.1M |
| 2024-05-03 | -78.60 | $17.98 | 710800 |
| 2024-05-02 | -88.40 | $17.71 | 992733 |
| 2024-05-01 | -96.59 | $17.47 | 873126 |
| 2024-04-30 | -99.60 | $17.81 | 1.1M |
| 2024-04-29 | -83.95 | $18.47 | 908900 |
| 2024-04-26 | -89.45 | $18.35 | 773937 |
| 2024-04-25 | -86.24 | $18.42 | 1.2M |
| 2024-04-24 | -97.63 | $18.24 | 1.1M |
| 2024-04-23 | -87.20 | $18.46 | 957829 |
| 2024-04-22 | -89.10 | $18.42 | 1.9M |
| 2024-04-19 | -93.33 | $18.76 | 1.0M |
| 2024-04-18 | -93.33 | $18.76 | 804700 |
| 2024-04-17 | -95.36 | $18.86 | 789900 |
| 2024-04-16 | -89.04 | $19.00 | 1.3M |
| 2024-04-15 | -97.22 | $19.25 | 760632 |
| 2024-04-12 | -87.96 | $19.35 | 556000 |
| 2024-04-11 | -38.66 | $19.84 | 1.3M |
| 2024-04-10 | -68.91 | $19.48 | 809856 |
| 2024-04-09 | -33.87 | $19.88 | 712056 |
| 2024-04-08 | -12.90 | $20.14 | 1.3M |
| 2024-04-05 | -4.84 | $20.24 | 446458 |
| 2024-04-04 | -12.17 | $20.07 | 937402 |
| 2024-04-03 | -21.10 | $19.92 | 1.1M |
| 2024-04-02 | -23.85 | $19.89 | 839500 |
| 2024-04-01 | -14.68 | $19.99 | 1.2M |
| 2024-03-28 | -22.88 | $19.97 | 998700 |
| 2024-03-27 | -21.19 | $19.99 | 627525 |
| 2024-03-26 | -46.61 | $19.69 | 676140 |
| 2024-03-25 | -45.76 | $19.70 | 728800 |
| 2024-03-22 | -75.42 | $19.35 | 464022 |
| 2024-03-21 | -38.98 | $19.78 | 667755 |
| 2024-03-20 | -27.97 | $19.91 | 771800 |
| 2024-03-19 | -38.14 | $19.79 | 818000 |
| 2024-03-18 | -73.73 | $19.37 | 834200 |
| 2024-03-15 | -64.41 | $19.48 | 873200 |
| 2024-03-14 | -88.98 | $19.19 | 577800 |
| 2024-03-13 | -82.40 | $19.28 | 709952 |
| 2024-03-12 | -92.80 | $19.15 | 834200 |
| 2024-03-11 | -82.96 | $19.45 | 1.2M |
| 2024-03-08 | -72.00 | $19.72 | 1.5M |
| 2024-03-07 | -91.71 | $19.46 | 1.5M |
| 2024-03-06 | -61.81 | $20.06 | 816048 |
| 2024-03-05 | -83.17 | $19.65 | 1.1M |
| 2024-03-04 | -78.37 | $19.75 | 1.2M |
| 2024-03-01 | -58.17 | $20.17 | 1.1M |
| 2024-02-29 | -79.81 | $19.72 | 1.3M |
| 2024-02-28 | -97.60 | $19.35 | 935192 |
| 2024-02-27 | -76.37 | $19.99 | 853500 |
| 2024-02-26 | -90.66 | $19.73 | 1.0M |
| 2024-02-23 | -89.01 | $19.76 | 757900 |
| 2024-02-22 | -73.63 | $20.04 | 1.1M |
| 2024-02-21 | -76.92 | $19.98 | 984903 |
| 2024-02-20 | -97.80 | $19.60 | 1.0M |
| 2024-02-16 | -83.95 | $20.02 | 1.4M |
| 2024-02-15 | -72.22 | $20.21 | 1.4M |
| 2024-02-14 | -80.86 | $20.07 | 1.4M |
| 2024-02-13 | -94.44 | $19.85 | 910500 |
| 2024-02-12 | -57.82 | $20.53 | 776642 |
| 2024-02-09 | -55.78 | $20.56 | 707809 |
| 2024-02-08 | -13.61 | $21.18 | 659924 |
| 2024-02-07 | -12.93 | $21.19 | 732700 |
| 2024-02-06 | -10.20 | $21.23 | 959138 |
| 2024-02-05 | -43.75 | $20.72 | 1.2M |
| 2024-02-02 | -38.89 | $20.79 | 1.2M |
| 2024-02-01 | -29.86 | $20.92 | 1.2M |
| 2024-01-31 | -39.75 | $20.88 | 978724 |
| 2024-01-30 | -14.91 | $21.28 | 1.7M |
| 2024-01-29 | -37.27 | $20.92 | 1.1M |
| 2024-01-26 | -52.80 | $20.67 | 659800 |
| 2024-01-25 | -53.42 | $20.66 | 583606 |
| 2024-01-24 | -72.67 | $20.38 | 962000 |
| 2024-01-23 | -65.12 | $20.51 | 648934 |
| 2024-01-22 | -69.77 | $20.43 | 995001 |
| 2024-01-19 | -76.74 | $20.31 | 905600 |
| 2024-01-18 | -81.98 | $20.22 | 821737 |
| 2024-01-17 | -83.72 | $20.19 | 721700 |
| 2024-01-16 | -89.44 | $20.36 | 864700 |
| 2024-01-12 | -48.59 | $20.94 | 578800 |
| 2024-01-11 | -40.58 | $20.79 | 1.0M |
| 2024-01-10 | -46.26 | $20.64 | 591548 |
| 2024-01-09 | -39.25 | $20.79 | 647439 |
| 2024-01-08 | -25.55 | $21.05 | 1.2M |
| 2024-01-05 | -18.01 | $21.16 | 623800 |
| 2024-01-04 | -20.69 | $21.09 | 848220 |
| 2024-01-03 | -6.13 | $21.47 | 740971 |
| 2024-01-02 | -16.09 | $21.21 | 1.4M |
| 2023-12-29 | -20.69 | $21.09 | 349915 |
| 2023-12-28 | -19.54 | $21.12 | 893400 |
| 2023-12-27 | -13.03 | $21.29 | 442316 |
| 2023-12-26 | -5.75 | $21.48 | 662034 |
| 2023-12-22 | -7.96 | $21.10 | 445510 |
| 2023-12-21 | -2.84 | $21.07 | 957700 |
| 2023-12-20 | -19.43 | $20.72 | 867100 |
| 2023-12-19 | -3.50 | $20.95 | 998000 |
| 2023-12-18 | -27.00 | $20.48 | 1.1M |
| 2023-12-15 | -38.00 | $20.26 | 1.3M |
| 2023-12-14 | -32.50 | $20.37 | 1.5M |
| 2023-12-13 | -52.04 | $20.08 | 1.6M |
| 2023-12-12 | -67.97 | $19.76 | 1.8M |
| 2023-12-11 | -69.26 | $19.73 | 1.3M |
| 2023-12-08 | -73.59 | $19.63 | 975400 |
| 2023-12-07 | -90.48 | $19.24 | 1.3M |
| 2023-12-06 | -98.20 | $19.22 | 866112 |
| 2023-12-05 | -99.09 | $19.37 | 798760 |
| 2023-12-04 | -99.14 | $19.84 | 988130 |
| 2023-12-01 | -80.93 | $20.46 | 625400 |
| 2023-11-30 | -87.10 | $20.33 | 837648 |
| 2023-11-29 | -81.74 | $20.45 | 534109 |
| 2023-11-28 | -64.84 | $20.82 | 874100 |
| 2023-11-27 | -63.47 | $20.85 | 572421 |
| 2023-11-24 | -62.28 | $20.91 | 444023 |
| 2023-11-22 | -72.37 | $20.68 | 808200 |
| 2023-11-21 | -68.42 | $20.77 | 524640 |
| 2023-11-20 | -63.25 | $20.91 | 678900 |
| 2023-11-17 | -71.02 | $20.76 | 491828 |
| 2023-11-16 | -92.08 | $20.29 | 726491 |
| 2023-11-15 | -78.33 | $20.90 | 636468 |
| 2023-11-14 | -67.81 | $21.28 | 1.1M |
| 2023-11-13 | -96.25 | $20.37 | 930131 |
| 2023-11-10 | -95.50 | $20.48 | 666900 |
| 2023-11-09 | -99.26 | $20.75 | 758183 |
| 2023-11-08 | -96.00 | $21.05 | 798200 |
| 2023-11-07 | -93.42 | $21.18 | 696220 |
| 2023-11-06 | -94.54 | $21.72 | 843919 |
| 2023-11-03 | -79.24 | $22.00 | 492216 |
| 2023-11-02 | -66.49 | $22.20 | 617243 |
| 2023-11-01 | -73.40 | $22.07 | 326600 |
| 2023-10-31 | -84.92 | $21.76 | 338300 |
| 2023-10-30 | -83.42 | $21.79 | 343100 |
| 2023-10-27 | -65.83 | $22.14 | 552500 |
| 2023-10-26 | -79.36 | $21.91 | 602962 |
| 2023-10-25 | -71.56 | $22.08 | 452300 |
| 2023-10-24 | -68.35 | $22.15 | 681973 |
| 2023-10-23 | -66.51 | $22.19 | 570198 |
| 2023-10-20 | -41.74 | $22.73 | 404600 |
| 2023-10-19 | -23.39 | $23.13 | 371600 |
| 2023-10-18 | -17.89 | $23.25 | 889117 |
| 2023-10-17 | -40.73 | $23.09 | 450206 |
| 2023-10-16 | -50.65 | $22.98 | 521609 |
| 2023-10-13 | -52.92 | $22.91 | 458400 |
| 2023-10-12 | -59.52 | $22.80 | 547144 |
| 2023-10-11 | -59.04 | $22.82 | 679544 |
| 2023-10-10 | -58.73 | $22.83 | 1.5M |
| 2023-10-09 | -60.24 | $22.78 | 547308 |
| 2023-10-06 | -85.84 | $21.94 | 455344 |
| 2023-10-05 | -90.56 | $21.78 | 439100 |
| 2023-10-04 | -95.28 | $21.62 | 744034 |
| 2023-10-03 | -95.83 | $22.09 | 485150 |
| 2023-10-02 | -96.49 | $22.65 | 598307 |
| 2023-09-29 | -76.10 | $23.29 | 303816 |
| 2023-09-28 | -68.78 | $23.44 | 588500 |
| 2023-09-27 | -91.11 | $23.00 | 540200 |
| 2023-09-26 | -95.33 | $23.01 | 299217 |
| 2023-09-25 | -77.10 | $23.40 | 355413 |
| 2023-09-22 | -90.19 | $23.12 | 341414 |
| 2023-09-21 | -99.53 | $22.92 | 491674 |
| 2023-09-20 | -94.81 | $23.77 | 395245 |
| 2023-09-19 | -67.72 | $24.19 | 224700 |
| 2023-09-18 | -59.06 | $24.30 | 251400 |
| 2023-09-15 | -46.46 | $24.46 | 354300 |
| 2023-09-14 | -24.41 | $24.74 | 213800 |
| 2023-09-13 | -62.99 | $24.25 | 248700 |
| 2023-09-12 | -53.54 | $24.37 | 299900 |
| 2023-09-11 | -53.19 | $24.44 | 353107 |
| 2023-09-08 | -65.96 | $24.26 | 231400 |
| 2023-09-07 | -78.61 | $24.18 | 227200 |
| 2023-09-06 | -59.36 | $24.54 | 426904 |
| 2023-09-05 | -75.40 | $24.24 | 277862 |
| 2023-09-01 | -66.31 | $24.41 | 400604 |
| 2023-08-31 | -94.65 | $23.88 | 369100 |
| 2023-08-30 | -43.10 | $24.90 | 344119 |
| 2023-08-29 | -47.13 | $24.83 | 332023 |
| 2023-08-28 | -66.09 | $24.50 | 227726 |
| 2023-08-25 | -81.87 | $24.26 | 451600 |
| 2023-08-24 | -87.05 | $24.16 | 355038 |
| 2023-08-23 | -83.42 | $24.23 | 263621 |
| 2023-08-22 | -97.02 | $24.21 | 412100 |
| 2023-08-21 | -63.29 | $24.84 | 291941 |
| 2023-08-18 | -75.32 | $24.65 | 307418 |
| 2023-08-17 | -72.15 | $24.70 | 319993 |
| 2023-08-16 | -86.08 | $24.48 | 294928 |
| 2023-08-15 | -75.47 | $24.64 | 515043 |
| 2023-08-14 | -40.76 | $25.09 | 385798 |
| 2023-08-11 | -48.91 | $24.94 | 403700 |
| 2023-08-10 | -35.33 | $25.19 | 386023 |
| 2023-08-09 | -39.13 | $25.12 | 639900 |
| 2023-08-08 | -27.64 | $25.29 | 386820 |
| 2023-08-07 | -25.61 | $25.11 | 238503 |
| 2023-08-04 | -26.64 | $25.03 | 327400 |
| 2023-08-03 | -31.37 | $24.83 | 305300 |
| 2023-08-02 | -41.09 | $24.41 | 421516 |
| 2023-08-01 | -14.94 | $25.32 | 320513 |
| 2023-07-31 | -1.15 | $25.80 | 315546 |
| 2023-07-28 | -8.45 | $25.50 | 190900 |
| 2023-07-27 | -10.79 | $25.42 | 229200 |
| 2023-07-26 | -4.50 | $25.54 | 524019 |
| 2023-07-25 | -4.50 | $25.54 | 284700 |
| 2023-07-24 | -4.31 | $25.47 | 314948 |
| 2023-07-21 | -3.66 | $24.73 | 238300 |
| 2023-07-20 | -13.82 | $24.48 | 283934 |
| 2023-07-19 | -15.85 | $24.43 | 248600 |
| 2023-07-18 | -16.26 | $24.42 | 292839 |
| 2023-07-17 | -18.92 | $24.46 | 353051 |
| 2023-07-14 | -23.55 | $24.34 | 599936 |
| 2023-07-13 | -6.56 | $24.78 | 471400 |
| 2023-07-12 | -28.96 | $24.20 | 248700 |
| 2023-07-11 | -59.07 | $23.42 | 435300 |
| 2023-07-10 | -76.83 | $22.96 | 259231 |
| 2023-07-07 | -69.50 | $23.15 | 337700 |
| 2023-07-06 | -90.35 | $22.61 | 392011 |
| 2023-07-05 | -66.54 | $23.24 | 382400 |
| 2023-07-03 | -68.48 | $23.19 | 192909 |
| 2023-06-30 | -68.48 | $23.19 | 225449 |
| 2023-06-29 | -72.70 | $22.90 | 234523 |
| 2023-06-28 | -67.22 | $22.92 | 201404 |
| 2023-06-27 | -76.82 | $22.63 | 228856 |
| 2023-06-26 | -72.85 | $22.75 | 283180 |
| 2023-06-23 | -76.82 | $22.63 | 382816 |
| 2023-06-22 | -42.72 | $23.66 | 346200 |
| 2023-06-21 | -23.18 | $24.25 | 300949 |
| 2023-06-20 | -22.85 | $24.26 | 392823 |
| 2023-06-16 | -7.28 | $24.73 | 1.1M |
| 2023-06-15 | -2.78 | $24.03 | 288403 |
| 2023-06-14 | -23.62 | $23.45 | 261626 |
| 2023-06-13 | -13.41 | $23.48 | 409400 |
| 2023-06-12 | -27.67 | $23.08 | 383248 |
| 2023-06-09 | -10.69 | $23.35 | 224800 |
| 2023-06-08 | -0.65 | $23.46 | 330500 |
| 2023-06-07 | -12.08 | $23.24 | 303930 |
| 2023-06-06 | -20.13 | $23.12 | 462533 |
| 2023-06-05 | -32.21 | $22.94 | 411221 |
| 2023-06-02 | -9.40 | $23.28 | 369200 |
| 2023-06-01 | -45.06 | $22.69 | 513700 |
| 2023-05-31 | -61.19 | $22.08 | 429106 |
| 2023-05-30 | -42.47 | $22.49 | 430600 |
| 2023-05-26 | -18.26 | $23.02 | 393417 |
| 2023-05-25 | -39.73 | $22.55 | 604308 |
| 2023-05-24 | -18.26 | $23.02 | 384720 |
| 2023-05-23 | -10.50 | $23.19 | 412142 |
| 2023-05-22 | -9.59 | $23.21 | 323500 |
| 2023-05-19 | -23.41 | $22.80 | 345115 |
| 2023-05-18 | -32.68 | $22.61 | 425739 |
| 2023-05-17 | -19.51 | $22.88 | 287116 |
| 2023-05-16 | -43.90 | $22.38 | 286618 |
| 2023-05-15 | -16.10 | $22.95 | 546600 |
| 2023-05-12 | -44.75 | $22.44 | 421400 |
| 2023-05-11 | -47.21 | $22.46 | 304700 |
| 2023-05-10 | -41.63 | $22.59 | 389539 |
| 2023-05-09 | -27.04 | $22.93 | 292700 |
| 2023-05-08 | -18.88 | $23.12 | 410600 |
| 2023-05-05 | -33.05 | $22.79 | 371300 |
| 2023-05-04 | -68.24 | $21.97 | 697800 |
| 2023-05-03 | -95.28 | $21.34 | 697700 |
| 2023-05-02 | -90.67 | $21.52 | 941605 |
| 2023-05-01 | -71.97 | $22.46 | 426300 |
| 2023-04-28 | -52.87 | $22.76 | 385517 |
| 2023-04-27 | -74.52 | $22.42 | 411000 |
| 2023-04-26 | -92.36 | $22.14 | 517907 |
| 2023-04-25 | -78.45 | $22.17 | 496400 |
| 2023-04-24 | -24.34 | $22.94 | 388700 |
| 2023-04-21 | -34.08 | $22.68 | 556728 |
| 2023-04-20 | -43.45 | $22.43 | 510210 |
| 2023-04-19 | -39.70 | $22.53 | 390400 |
| 2023-04-18 | -34.08 | $22.68 | 600500 |
| 2023-04-17 | -12.04 | $23.23 | 563616 |
| 2023-04-14 | -10.39 | $23.27 | 300314 |
| 2023-04-13 | -5.22 | $23.40 | 485144 |
| 2023-04-12 | -18.96 | $22.90 | 921946 |
| 2023-04-11 | -16.76 | $22.98 | 512400 |
| 2023-04-10 | -23.08 | $22.75 | 551200 |
| 2023-04-06 | -29.40 | $22.52 | 418796 |
| 2023-04-05 | -17.03 | $22.97 | 540600 |
| 2023-04-04 | -14.56 | $23.06 | 522500 |
| 2023-04-03 | -35.14 | $23.53 | 606013 |
| 2023-03-31 | -55.64 | $22.43 | 295289 |
| 2023-03-30 | -53.74 | $22.73 | 454111 |
| 2023-03-29 | -55.41 | $22.63 | 539000 |
| 2023-03-28 | -64.06 | $22.11 | 634300 |
| 2023-03-27 | -77.70 | $21.29 | 718600 |
| 2023-03-24 | -75.04 | $21.45 | 412323 |
| 2023-03-23 | -73.38 | $21.55 | 509149 |
| 2023-03-22 | -70.22 | $21.74 | 830000 |
| 2023-03-21 | -76.37 | $21.37 | 669542 |
| 2023-03-20 | -81.20 | $21.08 | 896473 |
| 2023-03-17 | -86.52 | $20.76 | 890014 |
| 2023-03-16 | -87.85 | $20.68 | 946570 |
| 2023-03-15 | -93.47 | $20.81 | 1.3M |
| 2023-03-14 | -90.99 | $21.82 | 1.1M |
| 2023-03-13 | -91.22 | $22.01 | 896400 |
| 2023-03-10 | -97.80 | $22.40 | 1.1M |
| 2023-03-09 | -96.93 | $22.80 | 580900 |
| 2023-03-08 | -91.72 | $22.97 | 871902 |
| 2023-03-07 | -41.58 | $24.70 | 783600 |
| 2023-03-06 | -19.47 | $25.37 | 1.1M |
| 2023-03-03 | -2.31 | $25.89 | 803242 |
| 2023-03-02 | -13.62 | $25.34 | 398851 |
| 2023-03-01 | -30.11 | $24.88 | 347000 |
| 2023-02-28 | -54.98 | $24.33 | 638115 |
| 2023-02-27 | -68.17 | $23.92 | 1.0M |
| 2023-02-24 | -85.76 | $23.39 | 679700 |
| 2023-02-23 | -87.18 | $23.53 | 932031 |
| 2023-02-22 | -96.67 | $23.16 | 882733 |
| 2023-02-21 | -95.34 | $23.25 | 1.0M |
| 2023-02-17 | -99.17 | $23.36 | 749000 |
| 2023-02-16 | -99.65 | $24.07 | 819609 |
| 2023-02-15 | -90.11 | $24.47 | 272330 |
| 2023-02-14 | -70.47 | $25.14 | 516000 |
| 2023-02-13 | -53.15 | $25.58 | 436400 |
| 2023-02-10 | -64.96 | $25.28 | 476076 |
| 2023-02-09 | -66.93 | $25.23 | 306400 |
| 2023-02-08 | -60.63 | $25.39 | 523228 |
| 2023-02-07 | -49.11 | $25.55 | 517911 |
| 2023-02-06 | -66.55 | $25.06 | 923246 |
| 2023-02-03 | -59.46 | $24.73 | 607515 |
| 2023-02-02 | -50.71 | $24.80 | 740710 |
| 2023-02-01 | -38.57 | $25.31 | 1.3M |
| 2023-01-31 | -22.62 | $25.98 | 991900 |
| 2023-01-30 | -32.86 | $25.55 | 690600 |
| 2023-01-27 | -20.71 | $26.06 | 1.7M |
| 2023-01-26 | -1.19 | $26.88 | 352400 |
| 2023-01-25 | -6.80 | $26.57 | 738610 |
| 2023-01-24 | -8.53 | $26.27 | 475500 |
| 2023-01-23 | -5.43 | $26.39 | 571835 |
| 2023-01-20 | -11.20 | $25.98 | 498900 |
| 2023-01-19 | -17.21 | $25.76 | 784475 |
| 2023-01-18 | -25.41 | $25.46 | 768907 |
| 2023-01-17 | -3.83 | $26.25 | 429400 |
| 2023-01-13 | -4.04 | $25.82 | 290000 |
| 2023-01-12 | -10.25 | $25.62 | 356900 |
| 2023-01-11 | -4.82 | $24.90 | 349064 |
| 2023-01-10 | -26.58 | $24.36 | 428314 |
| 2023-01-09 | -31.53 | $24.25 | 516641 |
| 2023-01-06 | -52.70 | $23.78 | 764846 |
| 2023-01-05 | -90.99 | $22.93 | 1.1M |
| 2023-01-04 | -87.08 | $23.13 | 1.2M |
| 2023-01-03 | -83.82 | $23.24 | 506700 |
| 2022-12-30 | -36.27 | $24.21 | 293200 |
| 2022-12-29 | -50.00 | $23.93 | 423439 |
| 2022-12-28 | -43.92 | $24.34 | 322400 |
| 2022-12-27 | -33.73 | $24.60 | 342601 |
| 2022-12-23 | -35.69 | $24.55 | 255900 |
| 2022-12-22 | -64.19 | $23.97 | 346749 |
| 2022-12-21 | -39.74 | $24.79 | 404717 |
| 2022-12-20 | -67.31 | $23.93 | 437424 |
| 2022-12-19 | -71.15 | $23.81 | 513039 |
| 2022-12-16 | -65.06 | $24.00 | 1.4M |
| 2022-12-15 | -74.04 | $23.72 | 559938 |
| 2022-12-14 | -66.49 | $24.21 | 362900 |
| 2022-12-13 | -65.46 | $24.25 | 641520 |
| 2022-12-12 | -72.94 | $23.96 | 664300 |
| 2022-12-09 | -95.36 | $23.09 | 469900 |
| 2022-12-08 | -98.91 | $23.15 | 552947 |
| 2022-12-07 | -95.51 | $23.81 | 842037 |
| 2022-12-06 | -91.67 | $23.93 | 699929 |
| 2022-12-05 | -93.27 | $23.88 | 561800 |
| 2022-12-02 | -92.48 | $23.96 | 590041 |
| 2022-12-01 | -55.22 | $24.62 | 605507 |
| 2022-11-30 | -39.95 | $25.22 | 554600 |
| 2022-11-29 | -57.00 | $24.55 | 500218 |
| 2022-11-28 | -48.86 | $24.87 | 398002 |
| 2022-11-25 | -28.50 | $25.67 | 117848 |
| 2022-11-23 | -23.92 | $25.85 | 315124 |
| 2022-11-22 | -22.41 | $25.88 | 283100 |
| 2022-11-21 | -42.30 | $24.95 | 918225 |
| 2022-11-18 | -36.60 | $25.07 | 273874 |
| 2022-11-17 | -28.40 | $25.39 | 491307 |
| 2022-11-16 | -12.99 | $26.09 | 332700 |
| 2022-11-15 | -3.75 | $26.45 | 571041 |
| 2022-11-14 | -10.58 | $26.00 | 576600 |
| 2022-11-11 | -2.27 | $26.21 | 745700 |
| 2022-11-10 | -6.42 | $25.42 | 407957 |
| 2022-11-09 | -23.89 | $24.44 | 261800 |
| 2022-11-08 | -11.41 | $25.14 | 470400 |
| 2022-11-07 | -3.74 | $25.57 | 374100 |
| 2022-11-04 | -1.71 | $25.35 | 605107 |
| 2022-11-03 | -22.68 | $23.34 | 409154 |
| 2022-11-02 | -20.24 | $23.44 | 412492 |
| 2022-11-01 | -5.50 | $23.78 | 407200 |
| 2022-10-31 | -17.81 | $23.17 | 664045 |
| 2022-10-28 | -12.33 | $23.37 | 486700 |
| 2022-10-27 | -12.47 | $23.36 | 591525 |
| 2022-10-26 | -9.38 | $23.03 | 558452 |
| 2022-10-25 | -9.43 | $22.73 | 379500 |
| 2022-10-24 | -11.52 | $22.65 | 508630 |
| 2022-10-21 | -4.85 | $22.84 | 744500 |
| 2022-10-20 | -37.50 | $21.56 | 614739 |
| 2022-10-19 | -59.18 | $20.71 | 371800 |
| 2022-10-18 | -66.07 | $20.44 | 540415 |
| 2022-10-17 | -55.10 | $20.87 | 596006 |
| 2022-10-14 | -65.56 | $20.46 | 494543 |
| 2022-10-13 | -50.26 | $21.06 | 446300 |
| 2022-10-12 | -61.99 | $20.60 | 551853 |
| 2022-10-11 | -51.79 | $21.00 | 581446 |
| 2022-10-10 | -34.18 | $21.69 | 636408 |
| 2022-10-07 | -28.76 | $22.33 | 642001 |
| 2022-10-06 | -17.26 | $22.85 | 1.9M |
| 2022-10-05 | -29.42 | $22.30 | 367205 |
| 2022-10-04 | -28.32 | $22.35 | 854145 |
| 2022-10-03 | -51.06 | $21.42 | 577200 |
| 2022-09-30 | -77.75 | $20.16 | 498108 |
| 2022-09-29 | -67.37 | $20.65 | 830700 |
| 2022-09-28 | -63.14 | $20.85 | 693535 |
| 2022-09-27 | -85.34 | $19.96 | 1.0M |
| 2022-09-26 | -96.45 | $19.32 | 819470 |
| 2022-09-23 | -92.07 | $20.02 | 1.2M |
| 2022-09-22 | -95.49 | $21.32 | 679900 |
| 2022-09-21 | -98.25 | $21.21 | 485000 |
| 2022-09-20 | -84.46 | $21.87 | 434441 |
| 2022-09-19 | -82.12 | $21.96 | 598332 |
| 2022-09-16 | -93.52 | $21.52 | 1.9M |
| 2022-09-15 | -76.49 | $22.30 | 647503 |
| 2022-09-14 | -82.70 | $22.07 | 631400 |
| 2022-09-13 | -85.41 | $21.97 | 932817 |
| 2022-09-12 | -47.30 | $23.38 | 1.6M |
| 2022-09-09 | -64.32 | $22.75 | 471311 |
| 2022-09-08 | -91.35 | $21.75 | 464456 |
| 2022-09-07 | -71.98 | $22.69 | 710700 |
| 2022-09-06 | -48.97 | $23.47 | 599200 |
| 2022-09-02 | -62.24 | $23.02 | 539841 |
| 2022-09-01 | -62.68 | $22.51 | 745318 |
| 2022-08-31 | -55.50 | $22.81 | 1.3M |
| 2022-08-30 | -25.60 | $24.06 | 889000 |
| 2022-08-29 | -11.24 | $24.66 | 635537 |
| 2022-08-26 | -13.40 | $24.57 | 622136 |
| 2022-08-25 | -6.72 | $24.70 | 651637 |
| 2022-08-24 | -8.12 | $24.23 | 549333 |
| 2022-08-23 | -2.13 | $24.16 | 1.0M |
| 2022-08-22 | -31.10 | $22.70 | 860834 |
| 2022-08-19 | -17.72 | $23.04 | 748839 |
| 2022-08-18 | -31.89 | $22.68 | 626400 |
| 2022-08-17 | -54.34 | $22.05 | 365751 |
| 2022-08-16 | -45.66 | $22.28 | 816449 |
| 2022-08-15 | -28.30 | $22.74 | 354747 |
| 2022-08-12 | -3.77 | $23.39 | 858800 |
| 2022-08-11 | -11.86 | $22.61 | 488130 |
| 2022-08-10 | -7.74 | $22.63 | 1.1M |
| 2022-08-09 | -18.45 | $22.27 | 565246 |
| 2022-08-08 | -19.76 | $22.22 | 631900 |
| 2022-08-05 | -42.77 | $21.44 | 785647 |
| 2022-08-04 | -41.00 | $21.50 | 938611 |
| 2022-08-03 | -13.86 | $22.42 | 513300 |
| 2022-08-02 | -7.67 | $22.63 | 575111 |
| 2022-08-01 | -8.55 | $22.60 | 568307 |
| 2022-07-29 | -2.73 | $22.71 | 441900 |
| 2022-07-28 | -10.76 | $22.32 | 371022 |
| 2022-07-27 | -12.66 | $22.26 | 460841 |
| 2022-07-26 | -38.73 | $21.62 | 488347 |
| 2022-07-25 | -38.15 | $21.64 | 660902 |
| 2022-07-22 | -49.13 | $21.26 | 393214 |
| 2022-07-21 | -49.71 | $21.24 | 523833 |
| 2022-07-20 | -17.63 | $22.35 | 461618 |
| 2022-07-19 | -9.25 | $22.64 | 534600 |
| 2022-07-18 | -35.63 | $22.21 | 1.4M |
| 2022-07-15 | -66.03 | $20.93 | 708637 |
| 2022-07-14 | -77.20 | $20.46 | 908300 |
| 2022-07-13 | -78.62 | $20.40 | 695013 |
| 2022-07-12 | -84.32 | $20.16 | 975818 |
| 2022-07-11 | -82.43 | $20.61 | 691600 |
| 2022-07-08 | -76.04 | $21.18 | 425300 |
| 2022-07-07 | -76.22 | $21.17 | 933845 |
| 2022-07-06 | -89.24 | $20.42 | 1.2M |
| 2022-07-05 | -84.14 | $21.21 | 888219 |
| 2022-07-01 | -90.52 | $20.88 | 969518 |
| 2022-06-30 | -83.51 | $21.56 | 1.2M |
| 2022-06-29 | -71.82 | $22.12 | 734648 |
| 2022-06-28 | -64.51 | $22.47 | 898491 |
| 2022-06-27 | -78.29 | $21.81 | 758906 |
| 2022-06-24 | -88.33 | $21.32 | 1.6M |
| 2022-06-23 | -92.02 | $20.95 | 1.1M |
| 2022-06-22 | -62.37 | $22.03 | 1.2M |
| 2022-06-21 | -59.36 | $22.20 | 1.7M |
| 2022-06-17 | -73.32 | $21.41 | 1.6M |
| 2022-06-16 | -55.83 | $22.40 | 1.8M |
| 2022-06-15 | -60.95 | $22.11 | 1.7M |
| 2022-06-14 | -57.95 | $22.28 | 1.5M |
| 2022-06-13 | -53.18 | $22.55 | 1.9M |
| 2022-06-10 | -25.44 | $24.12 | 1.1M |
| 2022-06-09 | -11.80 | $24.89 | 1.5M |
| 2022-06-08 | -6.38 | $25.02 | 1.9M |
| 2022-06-07 | -15.57 | $24.11 | 2.3M |
| 2022-06-06 | -22.55 | $23.76 | 1.7M |
| 2022-06-03 | -37.47 | $23.00 | 1.2M |
| 2022-06-02 | -34.47 | $23.15 | 1.4M |
| 2022-06-01 | -57.95 | $21.44 | 292600 |
| 2022-05-31 | -53.91 | $21.59 | 123706 |
| 2022-05-27 | -47.71 | $21.82 | 74300 |
| 2022-05-26 | -64.42 | $21.20 | 244146 |
| 2022-05-25 | -77.90 | $20.70 | 71600 |
| 2022-05-24 | -65.77 | $21.15 | 35332 |
| 2022-05-23 | -77.09 | $20.73 | 65100 |
| 2022-05-20 | -87.06 | $20.36 | 56223 |
| 2022-05-19 | -65.22 | $21.24 | 26800 |
| 2022-05-18 | -74.63 | $21.07 | 34801 |
| 2022-05-17 | -54.80 | $22.00 | 28600 |
| 2022-05-16 | -59.70 | $21.77 | 48744 |
| 2022-05-13 | -64.82 | $21.53 | 23100 |
| 2022-05-12 | -89.84 | $20.38 | 38239 |
| 2022-05-11 | -94.95 | $21.23 | 28109 |
| 2022-05-10 | -93.62 | $21.28 | 45108 |
| 2022-05-09 | -100.00 | $21.08 | 40400 |
| 2022-05-06 | -82.32 | $22.24 | 36500 |
| 2022-05-05 | -70.10 | $22.62 | 51932 |
| 2022-05-04 | -51.41 | $23.59 | 64300 |
| 2022-05-03 | -83.60 | $22.42 | 47448 |
| 2022-05-02 | -88.09 | $22.22 | 40405 |
| 2022-04-29 | -100.00 | $21.69 | 35400 |
| 2022-04-28 | -80.67 | $22.55 | 36923 |
| 2022-04-27 | -90.34 | $22.12 | 22530 |
| 2022-04-26 | -95.73 | $21.88 | 37700 |
| 2022-04-25 | -92.91 | $22.34 | 24300 |
| 2022-04-22 | -93.63 | $23.20 | 23000 |
| 2022-04-21 | -80.68 | $24.01 | 25700 |
| 2022-04-20 | -67.80 | $24.35 | 28800 |
| 2022-04-19 | -69.70 | $24.30 | 28337 |
| 2022-04-18 | -66.06 | $24.33 | 17800 |
| 2022-04-14 | -56.47 | $24.35 | 16900 |
| 2022-04-13 | -55.59 | $24.25 | 19900 |
| 2022-04-12 | -40.52 | $24.58 | 66806 |
| 2022-04-11 | -58.68 | $23.57 | 42219 |
| 2022-04-08 | -39.27 | $24.42 | 37900 |
| 2022-04-07 | -32.88 | $24.70 | 37200 |
| 2022-04-06 | -20.78 | $25.23 | 69400 |
| 2022-04-05 | -10.96 | $25.66 | 24400 |
| 2022-04-04 | -9.92 | $25.21 | 26047 |
| 2022-04-01 | -23.24 | $24.70 | 36400 |
| 2022-03-31 | -42.56 | $23.96 | 33900 |
| 2022-03-30 | -10.44 | $25.19 | 75107 |
| 2022-03-29 | -16.40 | $24.92 | 40912 |
| 2022-03-28 | -29.07 | $24.22 | 30200 |
| 2022-03-25 | -1.19 | $25.48 | 180000 |
| 2022-03-24 | -10.50 | $24.87 | 17700 |
| 2022-03-23 | -15.66 | $24.57 | 28900 |
| 2022-03-22 | -27.19 | $23.90 | 34600 |
| 2022-03-21 | -20.83 | $24.27 | 56514 |
| 2022-03-18 | -34.56 | $23.41 | 25602 |
| 2022-03-17 | -37.90 | $23.21 | 35916 |
| 2022-03-16 | -46.51 | $22.55 | 41624 |
| 2022-03-15 | -48.64 | $22.25 | 25827 |
| 2022-03-14 | -44.28 | $22.54 | 27600 |
| 2022-03-11 | -28.46 | $23.59 | 33000 |
| 2022-03-10 | -32.83 | $23.30 | 28344 |
| 2022-03-09 | -39.61 | $22.85 | 63400 |
| 2022-03-08 | -22.74 | $23.97 | 81026 |
| 2022-03-07 | -5.96 | $25.06 | 74044 |
| 2022-03-04 | -0.37 | $23.75 | 51200 |
| 2022-03-03 | -26.00 | $22.30 | 51000 |
| 2022-03-02 | -3.97 | $22.68 | 74700 |
| 2022-03-01 | -4.12 | $21.63 | 39600 |
| 2022-02-28 | -23.20 | $20.80 | 47800 |
| 2022-02-25 | -36.11 | $20.11 | 68049 |
| 2022-02-24 | -6.62 | $21.49 | 60700 |
| 2022-02-23 | -10.05 | $21.06 | 25300 |
| 2022-02-22 | -6.85 | $21.20 | 40149 |
| 2022-02-18 | -10.49 | $19.68 | 34900 |
| 2022-02-17 | -4.20 | $19.86 | 56100 |
| 2022-02-16 | -19.16 | $19.23 | 21624 |
| 2022-02-15 | -26.44 | $19.04 | 64938 |
| 2022-02-14 | -8.43 | $19.51 | 34039 |
| 2022-02-11 | -12.61 | $19.13 | 18738 |
| 2022-02-10 | -20.87 | $18.94 | 23330 |
| 2022-02-09 | -4.78 | $19.31 | 21802 |
| 2022-02-08 | -7.95 | $19.17 | 65800 |
| 2022-02-07 | -9.40 | $19.10 | 35334 |
| 2022-02-04 | -10.54 | $18.72 | 26028 |
| 2022-02-03 | -15.65 | $18.57 | 68439 |
| 2022-02-02 | -16.33 | $18.55 | 55507 |
| 2022-02-01 | -33.68 | $18.01 | 47500 |
| 2022-01-31 | -33.64 | $17.90 | 49000 |
| 2022-01-28 | -49.38 | $17.39 | 34900 |
| 2022-01-27 | -45.99 | $17.50 | 127000 |
| 2022-01-26 | -45.68 | $17.51 | 67600 |
| 2022-01-25 | -42.90 | $17.60 | 56700 |
| 2022-01-24 | -29.01 | $18.05 | 25300 |
| 2022-01-21 | -27.27 | $18.09 | 47333 |
| 2022-01-20 | -13.71 | $18.51 | 75123 |
| 2022-01-19 | -2.20 | $18.45 | 40504 |
| 2022-01-18 | -7.84 | $18.16 | 18400 |
| 2022-01-14 | -0.88 | $18.25 | 31611 |
| 2022-01-13 | -6.87 | $17.99 | 24320 |
| 2022-01-12 | -1.65 | $17.85 | 40200 |
| 2022-01-11 | 0.00 | $17.18 | 49517 |
| 2022-01-10 | -10.61 | $16.47 | 43835 |
| 2022-01-07 | -21.23 | $16.28 | 30400 |
| 2022-01-06 | -20.11 | $16.30 | 24745 |
| 2022-01-05 | -19.55 | $16.31 | 29100 |
| 2022-01-04 | -2.86 | $16.57 | 40633 |
| 2022-01-03 | -21.17 | $15.95 | 21800 |
| 2021-12-31 | -21.85 | $15.91 | 21600 |
| 2021-12-30 | -11.26 | $16.07 | 32917 |
| 2021-12-29 | -8.61 | $16.11 | 55500 |
| 2021-12-28 | -13.25 | $16.04 | 19200 |
| 2021-12-27 | -13.91 | $16.03 | 38948 |
| 2021-12-23 | -19.75 | $15.93 | 31132 |
| 2021-12-22 | -39.77 | $15.73 | 36300 |
| 2021-12-21 | -48.86 | $15.57 | 66900 |
| 2021-12-20 | -75.00 | $15.11 | 77929 |
| 2021-12-17 | -53.41 | $15.49 | 27300 |
| 2021-12-16 | -39.77 | $15.73 | 64300 |
| 2021-12-15 | -27.84 | $15.94 | 63618 |
| 2021-12-14 | -39.77 | $15.73 | 98500 |
| 2021-12-13 | -50.00 | $15.69 | 38500 |
| 2021-12-10 | -37.75 | $15.94 | 55240 |
| 2021-12-09 | -51.47 | $15.66 | 19600 |
| 2021-12-08 | -30.99 | $16.14 | 23936 |
| 2021-12-07 | -51.03 | $15.86 | 143107 |
| 2021-12-06 | -75.16 | $15.43 | 72100 |
| 2021-12-03 | -91.50 | $14.93 | 61600 |
| 2021-12-02 | -83.66 | $15.17 | 76224 |
| 2021-12-01 | -85.95 | $15.10 | 63502 |
| 2021-11-30 | -89.22 | $15.00 | 186828 |
| 2021-11-29 | -83.65 | $15.18 | 88644 |
| 2021-11-26 | -93.59 | $14.87 | 39607 |
| 2021-11-24 | -63.49 | $16.42 | 23644 |
| 2021-11-23 | -67.14 | $16.42 | 70600 |
| 2021-11-22 | -86.79 | $15.87 | 42400 |
| 2021-11-19 | -100.00 | $15.60 | 51607 |
| 2021-11-18 | -97.48 | $15.99 | 35000 |
| 2021-11-17 | -93.94 | $16.14 | 25847 |
| 2021-11-16 | -90.20 | $16.25 | 76800 |
| 2021-11-15 | -80.57 | $16.55 | 34900 |
| 2021-11-12 | -89.40 | $16.30 | 20800 |
| 2021-11-11 | -95.05 | $16.14 | 25622 |
| 2021-11-10 | -100.00 | $16.34 | 37200 |
| 2021-11-09 | -80.47 | $17.10 | 68310 |
| 2021-11-08 | -73.49 | $17.25 | 20600 |
| 2021-11-05 | -92.09 | $16.85 | 44348 |
| 2021-11-04 | -95.41 | $16.96 | 43900 |
| 2021-11-03 | -88.13 | $17.42 | 46509 |
| 2021-11-02 | -97.24 | $17.42 | 15700 |
| 2021-11-01 | -71.72 | $17.79 | 34413 |
| 2021-10-29 | -90.34 | $17.52 | 31400 |
| 2021-10-28 | -47.93 | $18.02 | 15800 |
| 2021-10-27 | -44.15 | $18.00 | 13600 |
| 2021-10-26 | -34.98 | $18.12 | 18600 |
| 2021-10-25 | -35.47 | $18.11 | 21805 |
| 2021-10-22 | -58.59 | $17.50 | 21400 |
| 2021-10-21 | -38.73 | $17.73 | 48500 |
| 2021-10-20 | -10.23 | $18.52 | 21207 |
| 2021-10-19 | -0.61 | $18.81 | 27000 |
| 2021-10-18 | -7.75 | $18.54 | 54500 |
| 2021-10-15 | -3.96 | $18.66 | 30200 |
| 2021-10-14 | -4.66 | $18.63 | 37532 |
| 2021-10-13 | -2.33 | $18.73 | 22700 |
| 2021-10-12 | -6.29 | $18.56 | 47000 |
| 2021-10-11 | -1.17 | $18.78 | 28224 |
| 2021-10-08 | -0.64 | $18.62 | 61600 |
| 2021-10-07 | -2.79 | $18.52 | 23824 |
| 2021-10-06 | -10.96 | $18.05 | 47310 |
| 2021-10-05 | -1.32 | $18.49 | 82100 |
| 2021-10-04 | -5.21 | $17.63 | 62600 |
| 2021-10-01 | -1.74 | $17.38 | 62128 |
| 2021-09-30 | -9.06 | $17.00 | 45639 |
| 2021-09-29 | -10.57 | $16.95 | 46000 |
| 2021-09-28 | -6.33 | $17.09 | 69900 |
| 2021-09-27 | -2.55 | $16.65 | 93609 |
| 2021-09-24 | 0.00 | $16.09 | 35141 |
| 2021-09-23 | 0.00 | $16.03 | 25828 |
| 2021-09-22 | -10.70 | $15.65 | 81147 |
| 2021-09-21 | -34.22 | $15.21 | 99000 |
| 2021-09-20 | -59.89 | $14.73 | 57700 |
| 2021-09-17 | -26.83 | $15.30 | 39945 |
| 2021-09-16 | -25.85 | $15.32 | 115016 |
| 2021-09-15 | -4.14 | $15.19 | 23926 |
| 2021-09-14 | -21.05 | $15.15 | 128029 |
| 2021-09-13 | -64.89 | $14.46 | 78300 |
| 2021-09-10 | -86.10 | $14.16 | 74000 |
| 2021-09-09 | -89.19 | $14.08 | 45724 |
| 2021-09-08 | -81.08 | $14.29 | 91400 |
| 2021-09-07 | -79.92 | $14.32 | 43900 |
| 2021-09-03 | -66.02 | $14.68 | 30918 |
| 2021-09-02 | -66.41 | $14.67 | 91305 |
| 2021-09-01 | -79.54 | $14.33 | 71008 |
| 2021-08-31 | -92.66 | $13.99 | 141702 |
| 2021-08-30 | -71.04 | $14.55 | 78328 |
| 2021-08-27 | -60.61 | $14.84 | 117100 |
| 2021-08-26 | -70.08 | $14.59 | 37221 |
| 2021-08-25 | -64.13 | $14.79 | 45300 |
| 2021-08-24 | -63.41 | $14.81 | 185300 |
| 2021-08-23 | -80.65 | $14.34 | 89331 |
| 2021-08-20 | -95.34 | $13.93 | 55942 |
| 2021-08-19 | -95.31 | $13.97 | 55300 |
| 2021-08-18 | -100.00 | $14.42 | 84821 |
| 2021-08-17 | -93.97 | $14.94 | 116900 |
| 2021-08-16 | -79.04 | $15.49 | 68100 |
| 2021-08-13 | -58.76 | $16.24 | 55900 |
| 2021-08-12 | -73.77 | $16.16 | 43800 |
| 2021-08-11 | -81.43 | $16.10 | 21642 |
| 2021-08-10 | -86.36 | $16.08 | 160037 |
| 2021-08-09 | -81.25 | $16.17 | 40400 |
| 2021-08-06 | -86.48 | $16.17 | 21500 |
| 2021-08-05 | -88.52 | $16.12 | 92600 |
| 2021-08-04 | -88.11 | $16.13 | 59204 |
| 2021-08-03 | -87.70 | $16.14 | 81200 |
| 2021-08-02 | -87.95 | $16.14 | 39129 |
| 2021-07-30 | -89.56 | $16.10 | 54800 |
| 2021-07-29 | -72.29 | $16.53 | 27846 |
| 2021-07-28 | -80.32 | $16.33 | 30338 |
| 2021-07-27 | -71.89 | $16.54 | 130400 |
| 2021-07-26 | -76.31 | $16.43 | 68000 |
| 2021-07-23 | -75.10 | $16.46 | 55530 |
| 2021-07-22 | -70.28 | $16.58 | 85700 |
| 2021-07-21 | -73.09 | $16.51 | 55000 |
| 2021-07-20 | -85.14 | $16.21 | 101600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.26
2026-07-17
Close Price
$21.72
Vol: 633237Average Directional Index - Detailed Analysis
Minimum
6.46
Average
16.81
Maximum
44.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.26 | $21.72 | 633237 |
| 2026-07-16 | 10.54 | $20.60 | 772801 |
| 2026-07-15 | 10.40 | $20.88 | 492400 |
| 2026-07-14 | 10.23 | $21.03 | 950839 |
| 2026-07-13 | 9.78 | $20.53 | 698541 |
| 2026-07-10 | 9.72 | $20.18 | 354900 |
| 2026-07-09 | 10.01 | $20.00 | 506738 |
| 2026-07-08 | 10.31 | $20.28 | 783802 |
| 2026-07-07 | 10.60 | $19.82 | 729470 |
| 2026-07-06 | 10.95 | $19.41 | 569506 |
| 2026-07-02 | 11.10 | $19.54 | 607431 |
| 2026-07-01 | 11.30 | $19.33 | 1.0M |
| 2026-06-30 | 11.39 | $19.32 | 868206 |
| 2026-06-29 | 11.42 | $19.09 | 716798 |
| 2026-06-26 | 11.36 | $18.94 | 571842 |
| 2026-06-25 | 11.12 | $19.06 | 637500 |
| 2026-06-24 | 10.86 | $19.06 | 1.3M |
| 2026-06-23 | 10.70 | $19.76 | 1.2M |
| 2026-06-22 | 10.95 | $20.26 | 898096 |
| 2026-06-18 | 11.37 | $20.05 | 1.1M |
| 2026-06-17 | 11.63 | $20.10 | 1.7M |
| 2026-06-16 | 12.11 | $20.78 | 879703 |
| 2026-06-15 | 12.43 | $20.66 | 2.1M |
| 2026-06-12 | 12.77 | $23.07 | 6.9M |
| 2026-06-11 | 12.27 | $21.73 | 599400 |
| 2026-06-10 | 12.31 | $22.03 | 1.0M |
| 2026-06-09 | 12.48 | $21.72 | 704214 |
| 2026-06-08 | 12.09 | $21.68 | 557357 |
| 2026-06-05 | 11.76 | $21.33 | 671431 |
| 2026-06-04 | 11.41 | $22.31 | 539454 |
| 2026-06-03 | 11.69 | $22.32 | 639600 |
| 2026-06-02 | 12.12 | $22.51 | 515600 |
| 2026-06-01 | 12.61 | $22.19 | 741000 |
| 2026-05-29 | 12.96 | $21.83 | 705813 |
| 2026-05-28 | 12.87 | $21.78 | 437605 |
| 2026-05-27 | 12.76 | $21.70 | 760628 |
| 2026-05-26 | 12.53 | $21.75 | 834500 |
| 2026-05-22 | 12.45 | $22.59 | 625486 |
| 2026-05-21 | 12.91 | $22.56 | 535562 |
| 2026-05-20 | 13.42 | $22.75 | 902500 |
| 2026-05-19 | 14.10 | $23.27 | 447759 |
| 2026-05-18 | 14.71 | $23.09 | 828619 |
| 2026-05-15 | 15.39 | $22.98 | 864773 |
| 2026-05-14 | 16.10 | $22.32 | 574600 |
| 2026-05-13 | 16.44 | $22.45 | 572700 |
| 2026-05-12 | 16.88 | $22.50 | 727200 |
| 2026-05-11 | 17.35 | $22.27 | 641700 |
| 2026-05-08 | 17.67 | $21.57 | 763640 |
| 2026-05-07 | 17.60 | $21.91 | 1.1M |
| 2026-05-06 | 17.56 | $22.42 | 959300 |
| 2026-05-05 | 17.96 | $23.47 | 581100 |
| 2026-05-04 | 18.73 | $23.46 | 726607 |
| 2026-05-01 | 19.59 | $23.53 | 643326 |
| 2026-04-30 | 20.49 | $23.85 | 1.1M |
| 2026-04-29 | 21.05 | $24.00 | 900226 |
| 2026-04-28 | 21.65 | $23.26 | 555100 |
| 2026-04-27 | 22.68 | $23.12 | 461634 |
| 2026-04-24 | 23.85 | $23.04 | 743400 |
| 2026-04-23 | 25.04 | $23.03 | 1.1M |
| 2026-04-22 | 26.30 | $22.45 | 1.2M |
| 2026-04-21 | 27.14 | $22.74 | 871400 |
| 2026-04-20 | 28.05 | $22.60 | 773400 |
| 2026-04-17 | 29.13 | $22.40 | 1.8M |
| 2026-04-16 | 30.27 | $23.85 | 640645 |
| 2026-04-15 | 31.26 | $23.58 | 650634 |
| 2026-04-14 | 32.34 | $23.63 | 1.0M |
| 2026-04-13 | 33.47 | $23.94 | 1.3M |
| 2026-04-10 | 34.46 | $23.68 | 633414 |
| 2026-04-09 | 35.84 | $23.37 | 1.7M |
| 2026-04-08 | 37.29 | $23.63 | 3.2M |
| 2026-04-07 | 38.97 | $24.68 | 759100 |
| 2026-04-06 | 39.20 | $24.41 | 626641 |
| 2026-04-02 | 39.62 | $24.23 | 1.1M |
| 2026-04-01 | 40.06 | $23.68 | 1.3M |
| 2026-03-31 | 40.77 | $23.88 | 2.7M |
| 2026-03-30 | 41.51 | $24.27 | 1.4M |
| 2026-03-27 | 41.79 | $24.78 | 2.9M |
| 2026-03-26 | 42.07 | $23.82 | 1.3M |
| 2026-03-25 | 42.64 | $23.66 | 1.1M |
| 2026-03-24 | 43.42 | $24.34 | 1.4M |
| 2026-03-23 | 43.60 | $23.74 | 1.6M |
| 2026-03-20 | 44.09 | $24.14 | 1.8M |
| 2026-03-19 | 43.56 | $24.47 | 4.6M |
| 2026-03-18 | 42.61 | $22.85 | 1.5M |
| 2026-03-17 | 42.47 | $22.63 | 1.2M |
| 2026-03-16 | 42.35 | $22.20 | 1.5M |
| 2026-03-13 | 42.49 | $22.19 | 1.4M |
| 2026-03-12 | 42.65 | $22.33 | 1.4M |
| 2026-03-11 | 42.12 | $22.22 | 1.1M |
| 2026-03-10 | 41.66 | $21.40 | 1.8M |
| 2026-03-09 | 41.38 | $21.86 | 2.5M |
| 2026-03-06 | 40.64 | $22.34 | 1.2M |
| 2026-03-05 | 39.32 | $21.87 | 2.2M |
| 2026-03-04 | 38.00 | $21.92 | 1.8M |
| 2026-03-03 | 36.70 | $21.52 | 1.5M |
| 2026-03-02 | 35.35 | $21.41 | 1.5M |
| 2026-02-27 | 34.05 | $20.48 | 939003 |
| 2026-02-26 | 33.14 | $19.79 | 923000 |
| 2026-02-25 | 32.51 | $19.97 | 992518 |
| 2026-02-24 | 31.52 | $19.57 | 717300 |
| 2026-02-23 | 30.79 | $19.18 | 783900 |
| 2026-02-20 | 30.03 | $19.45 | 807375 |
| 2026-02-19 | 29.30 | $19.06 | 1.4M |
| 2026-02-18 | 28.74 | $18.72 | 846628 |
| 2026-02-17 | 28.47 | $18.27 | 944250 |
| 2026-02-13 | 28.54 | $18.62 | 916500 |
| 2026-02-12 | 28.06 | $18.41 | 1.0M |
| 2026-02-11 | 27.56 | $18.75 | 928073 |
| 2026-02-10 | 26.45 | $18.44 | 428729 |
| 2026-02-09 | 25.46 | $18.52 | 578500 |
| 2026-02-06 | 24.43 | $18.15 | 653579 |
| 2026-02-05 | 23.61 | $17.84 | 1.0M |
| 2026-02-04 | 22.80 | $18.21 | 1.5M |
| 2026-02-03 | 21.75 | $17.80 | 958473 |
| 2026-02-02 | 20.93 | $17.23 | 945540 |
| 2026-01-30 | 20.35 | $17.62 | 778100 |
| 2026-01-29 | 19.21 | $17.67 | 1.5M |
| 2026-01-28 | 17.80 | $17.42 | 671014 |
| 2026-01-27 | 16.75 | $17.35 | 570818 |
| 2026-01-26 | 15.82 | $16.83 | 699429 |
| 2026-01-23 | 15.25 | $16.72 | 516947 |
| 2026-01-22 | 14.83 | $16.38 | 666530 |
| 2026-01-21 | 14.77 | $16.27 | 1.5M |
| 2026-01-20 | 14.91 | $15.82 | 565708 |
| 2026-01-16 | 15.47 | $15.92 | 678979 |
| 2026-01-15 | 16.16 | $15.76 | 970700 |
| 2026-01-14 | 16.88 | $16.14 | 1.8M |
| 2026-01-13 | 17.33 | $15.82 | 1.3M |
| 2026-01-12 | 17.98 | $16.00 | 610359 |
| 2026-01-09 | 18.77 | $15.86 | 580600 |
| 2026-01-08 | 19.53 | $15.70 | 1.2M |
| 2026-01-07 | 20.07 | $15.34 | 1.3M |
| 2026-01-06 | 20.15 | $15.61 | 1.2M |
| 2026-01-05 | 20.54 | $15.69 | 1.3M |
| 2026-01-02 | 20.76 | $15.99 | 777900 |
| 2025-12-31 | 21.28 | $15.59 | 630336 |
| 2025-12-30 | 21.29 | $15.62 | 544000 |
| 2025-12-29 | 21.36 | $15.52 | 694558 |
| 2025-12-26 | 21.03 | $15.36 | 776100 |
| 2025-12-24 | 20.52 | $15.42 | 424400 |
| 2025-12-23 | 20.07 | $15.48 | 1.4M |
| 2025-12-22 | 19.59 | $15.23 | 1.3M |
| 2025-12-19 | 18.53 | $14.90 | 2.4M |
| 2025-12-18 | 17.20 | $14.58 | 3.0M |
| 2025-12-17 | 15.80 | $15.45 | 1.9M |
| 2025-12-16 | 15.01 | $15.65 | 1.2M |
| 2025-12-15 | 14.35 | $16.09 | 1.0M |
| 2025-12-12 | 14.20 | $16.22 | 452000 |
| 2025-12-11 | 14.41 | $16.38 | 421500 |
| 2025-12-10 | 14.87 | $16.48 | 586111 |
| 2025-12-09 | 15.35 | $16.48 | 593900 |
| 2025-12-08 | 16.09 | $16.46 | 591800 |
| 2025-12-05 | 16.87 | $16.58 | 551616 |
| 2025-12-04 | 17.51 | $16.89 | 579776 |
| 2025-12-03 | 17.75 | $16.88 | 842300 |
| 2025-12-02 | 18.00 | $16.66 | 502202 |
| 2025-12-01 | 18.64 | $16.49 | 490100 |
| 2025-11-28 | 19.43 | $16.36 | 228907 |
| 2025-11-26 | 20.32 | $16.45 | 498714 |
| 2025-11-25 | 21.37 | $16.25 | 527713 |
| 2025-11-24 | 22.21 | $16.29 | 555770 |
| 2025-11-21 | 23.14 | $16.47 | 652427 |
| 2025-11-20 | 24.19 | $16.59 | 740044 |
| 2025-11-19 | 24.93 | $16.94 | 590079 |
| 2025-11-18 | 25.22 | $17.03 | 831638 |
| 2025-11-17 | 25.53 | $17.18 | 742800 |
| 2025-11-14 | 25.42 | $17.34 | 713900 |
| 2025-11-13 | 25.35 | $17.10 | 1.1M |
| 2025-11-12 | 25.25 | $17.48 | 544448 |
| 2025-11-11 | 24.45 | $17.60 | 783410 |
| 2025-11-10 | 23.60 | $17.21 | 658700 |
| 2025-11-07 | 23.05 | $16.89 | 668129 |
| 2025-11-06 | 22.79 | $16.54 | 647436 |
| 2025-11-05 | 22.85 | $16.38 | 701329 |
| 2025-11-04 | 23.06 | $16.26 | 603245 |
| 2025-11-03 | 23.53 | $16.40 | 1.1M |
| 2025-10-31 | 23.84 | $16.21 | 705418 |
| 2025-10-30 | 24.27 | $16.01 | 512600 |
| 2025-10-29 | 24.98 | $15.97 | 620500 |
| 2025-10-28 | 25.73 | $15.87 | 558200 |
| 2025-10-27 | 26.76 | $16.12 | 712826 |
| 2025-10-24 | 27.49 | $15.89 | 546100 |
| 2025-10-23 | 28.43 | $15.93 | 1.1M |
| 2025-10-22 | 29.43 | $15.27 | 1.4M |
| 2025-10-21 | 30.61 | $14.46 | 703300 |
| 2025-10-20 | 30.30 | $14.51 | 586618 |
| 2025-10-17 | 30.05 | $14.44 | 644051 |
| 2025-10-16 | 29.53 | $14.55 | 737746 |
| 2025-10-15 | 29.17 | $14.54 | 614811 |
| 2025-10-14 | 28.59 | $14.45 | 765648 |
| 2025-10-13 | 27.63 | $14.48 | 665052 |
| 2025-10-10 | 26.72 | $14.28 | 945821 |
| 2025-10-09 | 25.77 | $14.79 | 783483 |
| 2025-10-08 | 25.25 | $15.09 | 509700 |
| 2025-10-07 | 24.99 | $15.21 | 670300 |
| 2025-10-06 | 24.84 | $15.32 | 571900 |
| 2025-10-03 | 24.83 | $15.25 | 598200 |
| 2025-10-02 | 24.68 | $14.96 | 714044 |
| 2025-10-01 | 24.23 | $15.16 | 495342 |
| 2025-09-30 | 23.91 | $15.05 | 764757 |
| 2025-09-29 | 23.37 | $15.10 | 801600 |
| 2025-09-26 | 22.91 | $15.35 | 784262 |
| 2025-09-25 | 22.67 | $15.46 | 751600 |
| 2025-09-24 | 22.42 | $15.34 | 884271 |
| 2025-09-23 | 21.99 | $15.13 | 1.1M |
| 2025-09-22 | 21.41 | $15.08 | 768531 |
| 2025-09-19 | 20.50 | $15.14 | 898968 |
| 2025-09-18 | 19.60 | $15.28 | 1.4M |
| 2025-09-17 | 18.83 | $16.18 | 1.2M |
| 2025-09-16 | 18.94 | $16.37 | 837817 |
| 2025-09-15 | 19.20 | $16.13 | 389168 |
| 2025-09-12 | 19.10 | $16.06 | 833628 |
| 2025-09-11 | 18.98 | $16.64 | 705900 |
| 2025-09-10 | 19.43 | $16.53 | 786000 |
| 2025-09-09 | 19.65 | $16.23 | 905399 |
| 2025-09-08 | 19.74 | $16.35 | 697500 |
| 2025-09-05 | 19.90 | $16.65 | 678409 |
| 2025-09-04 | 20.39 | $16.73 | 724528 |
| 2025-09-03 | 21.22 | $16.80 | 492739 |
| 2025-09-02 | 22.22 | $17.13 | 851400 |
| 2025-08-29 | 23.29 | $17.18 | 439500 |
| 2025-08-28 | 24.27 | $17.66 | 539601 |
| 2025-08-27 | 24.56 | $17.59 | 521230 |
| 2025-08-26 | 24.97 | $17.37 | 394116 |
| 2025-08-25 | 25.55 | $17.46 | 508606 |
| 2025-08-22 | 26.17 | $17.47 | 849948 |
| 2025-08-21 | 26.85 | $17.09 | 629915 |
| 2025-08-20 | 28.07 | $16.84 | 603849 |
| 2025-08-19 | 29.42 | $16.60 | 1.6M |
| 2025-08-18 | 30.85 | $17.40 | 684000 |
| 2025-08-15 | 30.68 | $17.50 | 584961 |
| 2025-08-14 | 30.33 | $17.58 | 719800 |
| 2025-08-13 | 29.86 | $17.68 | 467000 |
| 2025-08-12 | 29.17 | $17.57 | 365813 |
| 2025-08-11 | 28.48 | $17.46 | 400115 |
| 2025-08-08 | 27.84 | $17.42 | 562400 |
| 2025-08-07 | 27.17 | $17.41 | 861079 |
| 2025-08-06 | 26.46 | $17.29 | 511844 |
| 2025-08-05 | 25.76 | $17.21 | 559101 |
| 2025-08-04 | 25.38 | $16.93 | 393008 |
| 2025-08-01 | 25.26 | $16.85 | 770200 |
| 2025-07-31 | 25.12 | $16.93 | 729400 |
| 2025-07-30 | 24.66 | $17.06 | 707265 |
| 2025-07-29 | 24.00 | $17.62 | 919726 |
| 2025-07-28 | 22.75 | $17.18 | 639446 |
| 2025-07-25 | 21.83 | $17.14 | 875500 |
| 2025-07-24 | 20.87 | $16.79 | 606027 |
| 2025-07-23 | 20.19 | $16.80 | 750253 |
| 2025-07-22 | 19.48 | $16.34 | 584049 |
| 2025-07-21 | 19.22 | $16.07 | 790106 |
| 2025-07-18 | 19.24 | $15.75 | 511136 |
| 2025-07-17 | 19.41 | $15.89 | 588024 |
| 2025-07-16 | 19.79 | $15.74 | 568168 |
| 2025-07-15 | 20.32 | $15.53 | 502833 |
| 2025-07-14 | 20.87 | $15.72 | 353379 |
| 2025-07-11 | 21.19 | $15.88 | 413200 |
| 2025-07-10 | 21.46 | $15.80 | 607500 |
| 2025-07-09 | 21.92 | $15.69 | 460917 |
| 2025-07-08 | 22.33 | $15.79 | 887901 |
| 2025-07-07 | 22.77 | $15.53 | 567900 |
| 2025-07-03 | 23.46 | $15.78 | 379900 |
| 2025-07-02 | 23.74 | $15.83 | 742900 |
| 2025-07-01 | 24.06 | $15.57 | 639689 |
| 2025-06-30 | 24.63 | $15.43 | 924353 |
| 2025-06-27 | 25.42 | $15.42 | 952500 |
| 2025-06-26 | 26.24 | $15.65 | 663045 |
| 2025-06-25 | 26.74 | $15.50 | 825900 |
| 2025-06-24 | 27.43 | $15.58 | 1.4M |
| 2025-06-23 | 27.95 | $16.18 | 1.5M |
| 2025-06-20 | 27.69 | $16.77 | 835168 |
| 2025-06-18 | 26.38 | $16.61 | 1.6M |
| 2025-06-17 | 25.03 | $16.50 | 4.9M |
| 2025-06-16 | 23.61 | $16.61 | 1.9M |
| 2025-06-13 | 21.77 | $16.30 | 1.4M |
| 2025-06-12 | 20.18 | $15.46 | 506712 |
| 2025-06-11 | 19.09 | $15.62 | 898600 |
| 2025-06-10 | 17.93 | $15.21 | 532106 |
| 2025-06-09 | 17.10 | $15.01 | 2.5M |
| 2025-06-06 | 16.22 | $15.05 | 424600 |
| 2025-06-05 | 15.49 | $14.86 | 742202 |
| 2025-06-04 | 14.87 | $14.62 | 607275 |
| 2025-06-03 | 14.27 | $14.52 | 567242 |
| 2025-06-02 | 14.00 | $14.51 | 1.1M |
| 2025-05-30 | 13.76 | $14.33 | 669300 |
| 2025-05-29 | 13.64 | $14.54 | 813362 |
| 2025-05-28 | 13.28 | $14.26 | 609700 |
| 2025-05-27 | 13.15 | $14.01 | 1.2M |
| 2025-05-23 | 13.40 | $13.94 | 532400 |
| 2025-05-22 | 13.71 | $13.77 | 572311 |
| 2025-05-21 | 14.23 | $13.80 | 470243 |
| 2025-05-20 | 14.46 | $13.93 | 681333 |
| 2025-05-19 | 14.73 | $14.03 | 580892 |
| 2025-05-16 | 14.91 | $14.08 | 476800 |
| 2025-05-15 | 14.90 | $14.18 | 578018 |
| 2025-05-14 | 14.89 | $14.29 | 974900 |
| 2025-05-13 | 14.53 | $14.20 | 1.5M |
| 2025-05-12 | 14.38 | $13.48 | 910962 |
| 2025-05-09 | 14.93 | $13.21 | 622748 |
| 2025-05-08 | 15.61 | $13.15 | 1.1M |
| 2025-05-07 | 16.13 | $12.94 | 778130 |
| 2025-05-06 | 16.46 | $12.91 | 1.1M |
| 2025-05-05 | 16.73 | $12.85 | 1.0M |
| 2025-05-02 | 17.05 | $13.29 | 988924 |
| 2025-05-01 | 17.70 | $12.88 | 1.4M |
| 2025-04-30 | 17.98 | $12.95 | 1.1M |
| 2025-04-29 | 18.43 | $13.07 | 708682 |
| 2025-04-28 | 19.10 | $13.04 | 729409 |
| 2025-04-25 | 19.58 | $12.90 | 561634 |
| 2025-04-24 | 19.92 | $12.89 | 755370 |
| 2025-04-23 | 20.29 | $12.82 | 645908 |
| 2025-04-22 | 20.68 | $12.80 | 960600 |
| 2025-04-21 | 20.65 | $12.71 | 1.1M |
| 2025-04-17 | 20.52 | $12.81 | 1.0M |
| 2025-04-16 | 20.54 | $12.44 | 842030 |
| 2025-04-15 | 20.09 | $12.45 | 997076 |
| 2025-04-14 | 19.64 | $12.58 | 1.4M |
| 2025-04-11 | 19.17 | $12.46 | 1.2M |
| 2025-04-10 | 18.37 | $12.10 | 2.0M |
| 2025-04-09 | 17.10 | $12.51 | 2.3M |
| 2025-04-08 | 15.77 | $11.50 | 1.8M |
| 2025-04-07 | 13.84 | $11.54 | 2.6M |
| 2025-04-04 | 11.71 | $11.63 | 2.3M |
| 2025-04-03 | 9.57 | $13.62 | 1.8M |
| 2025-04-02 | 8.62 | $14.54 | 824720 |
| 2025-04-01 | 8.52 | $14.75 | 1.0M |
| 2025-03-31 | 8.64 | $14.49 | 1.1M |
| 2025-03-28 | 8.52 | $14.91 | 647958 |
| 2025-03-27 | 8.73 | $14.89 | 818409 |
| 2025-03-26 | 9.03 | $14.71 | 578887 |
| 2025-03-25 | 9.43 | $14.57 | 857747 |
| 2025-03-24 | 9.69 | $14.53 | 988800 |
| 2025-03-21 | 9.76 | $14.20 | 1.0M |
| 2025-03-20 | 9.63 | $14.42 | 758200 |
| 2025-03-19 | 9.66 | $14.67 | 784125 |
| 2025-03-18 | 9.96 | $14.51 | 855553 |
| 2025-03-17 | 10.15 | $14.65 | 1.2M |
| 2025-03-14 | 10.41 | $14.37 | 1.1M |
| 2025-03-13 | 10.02 | $14.15 | 917100 |
| 2025-03-12 | 9.60 | $14.34 | 810354 |
| 2025-03-11 | 9.37 | $14.44 | 1.3M |
| 2025-03-10 | 9.17 | $14.37 | 1.3M |
| 2025-03-07 | 8.88 | $14.43 | 1.2M |
| 2025-03-06 | 8.72 | $15.09 | 1.2M |
| 2025-03-05 | 9.16 | $15.14 | 752200 |
| 2025-03-04 | 9.59 | $15.15 | 996800 |
| 2025-03-03 | 10.05 | $15.34 | 1.5M |
| 2025-02-28 | 10.03 | $15.35 | 655355 |
| 2025-02-27 | 10.45 | $15.51 | 1.0M |
| 2025-02-26 | 10.48 | $15.46 | 1.2M |
| 2025-02-25 | 10.52 | $14.99 | 1.2M |
| 2025-02-24 | 10.82 | $14.61 | 1.2M |
| 2025-02-21 | 10.24 | $14.60 | 988800 |
| 2025-02-20 | 9.63 | $15.06 | 618436 |
| 2025-02-19 | 9.46 | $14.70 | 1.0M |
| 2025-02-18 | 8.76 | $14.84 | 1.2M |
| 2025-02-14 | 8.30 | $15.53 | 462625 |
| 2025-02-13 | 8.46 | $15.64 | 746425 |
| 2025-02-12 | 8.86 | $15.39 | 482700 |
| 2025-02-11 | 9.27 | $15.53 | 371800 |
| 2025-02-10 | 9.64 | $15.56 | 575900 |
| 2025-02-07 | 9.97 | $15.36 | 541006 |
| 2025-02-06 | 10.32 | $15.38 | 425473 |
| 2025-02-05 | 10.72 | $15.60 | 983370 |
| 2025-02-04 | 11.15 | $15.49 | 582560 |
| 2025-02-03 | 11.35 | $15.08 | 725133 |
| 2025-01-31 | 11.06 | $15.25 | 728500 |
| 2025-01-30 | 11.04 | $15.56 | 547835 |
| 2025-01-29 | 11.35 | $15.45 | 586700 |
| 2025-01-28 | 11.44 | $15.26 | 834036 |
| 2025-01-27 | 11.52 | $15.46 | 817200 |
| 2025-01-24 | 11.97 | $15.51 | 748757 |
| 2025-01-23 | 12.48 | $15.81 | 527244 |
| 2025-01-22 | 12.80 | $15.65 | 893244 |
| 2025-01-21 | 13.15 | $16.32 | 1.1M |
| 2025-01-17 | 13.00 | $15.93 | 660514 |
| 2025-01-16 | 13.32 | $16.01 | 770715 |
| 2025-01-15 | 13.63 | $16.26 | 749600 |
| 2025-01-14 | 13.72 | $16.17 | 819100 |
| 2025-01-13 | 13.86 | $16.06 | 922000 |
| 2025-01-10 | 14.10 | $15.71 | 1.0M |
| 2025-01-08 | 14.46 | $15.81 | 818300 |
| 2025-01-07 | 15.07 | $16.11 | 931538 |
| 2025-01-06 | 15.10 | $15.98 | 695700 |
| 2025-01-03 | 15.21 | $15.80 | 1.1M |
| 2025-01-02 | 15.72 | $15.70 | 864413 |
| 2024-12-31 | 16.36 | $15.60 | 791570 |
| 2024-12-30 | 17.13 | $15.29 | 892303 |
| 2024-12-27 | 17.69 | $15.12 | 779011 |
| 2024-12-26 | 17.87 | $15.07 | 1.3M |
| 2024-12-24 | 18.06 | $15.21 | 437148 |
| 2024-12-23 | 18.29 | $15.15 | 1.3M |
| 2024-12-20 | 18.41 | $14.81 | 1.6M |
| 2024-12-19 | 18.17 | $14.37 | 1.3M |
| 2024-12-18 | 17.20 | $14.38 | 913024 |
| 2024-12-17 | 16.19 | $14.91 | 1.2M |
| 2024-12-16 | 15.54 | $14.96 | 1.3M |
| 2024-12-13 | 14.99 | $15.24 | 732342 |
| 2024-12-12 | 14.63 | $15.13 | 1.1M |
| 2024-12-11 | 14.21 | $15.40 | 1.3M |
| 2024-12-10 | 13.88 | $15.39 | 1.3M |
| 2024-12-09 | 13.69 | $15.68 | 1.6M |
| 2024-12-06 | 13.54 | $15.12 | 1.6M |
| 2024-12-05 | 12.87 | $15.98 | 1.2M |
| 2024-12-04 | 13.08 | $15.91 | 1.2M |
| 2024-12-03 | 13.30 | $16.37 | 899300 |
| 2024-12-02 | 13.99 | $16.11 | 937821 |
| 2024-11-29 | 14.39 | $16.04 | 308700 |
| 2024-11-27 | 14.68 | $15.95 | 559600 |
| 2024-11-26 | 14.94 | $15.75 | 824333 |
| 2024-11-25 | 15.22 | $16.29 | 1.1M |
| 2024-11-22 | 15.94 | $16.35 | 661323 |
| 2024-11-21 | 16.71 | $16.19 | 852700 |
| 2024-11-20 | 17.37 | $15.92 | 591856 |
| 2024-11-19 | 17.63 | $15.96 | 968900 |
| 2024-11-18 | 17.92 | $15.86 | 1.9M |
| 2024-11-15 | 17.98 | $15.37 | 935700 |
| 2024-11-14 | 17.60 | $15.42 | 1.6M |
| 2024-11-13 | 17.09 | $15.52 | 1.4M |
| 2024-11-12 | 16.56 | $15.39 | 1.6M |
| 2024-11-11 | 16.11 | $15.72 | 968700 |
| 2024-11-08 | 15.89 | $15.67 | 717000 |
| 2024-11-07 | 15.58 | $16.10 | 1.3M |
| 2024-11-06 | 15.61 | $15.58 | 845100 |
| 2024-11-05 | 14.89 | $15.85 | 926917 |
| 2024-11-04 | 14.51 | $15.77 | 1.2M |
| 2024-11-01 | 14.17 | $15.61 | 970870 |
| 2024-10-31 | 13.74 | $15.75 | 1.2M |
| 2024-10-30 | 13.22 | $15.79 | 609091 |
| 2024-10-29 | 12.78 | $15.76 | 783048 |
| 2024-10-28 | 12.33 | $16.02 | 1.1M |
| 2024-10-25 | 11.95 | $16.11 | 706800 |
| 2024-10-24 | 11.80 | $16.15 | 769500 |
| 2024-10-23 | 11.54 | $16.08 | 783725 |
| 2024-10-22 | 11.21 | $16.56 | 579830 |
| 2024-10-21 | 11.25 | $16.62 | 596975 |
| 2024-10-18 | 11.48 | $16.45 | 601720 |
| 2024-10-17 | 11.39 | $16.71 | 905911 |
| 2024-10-16 | 11.51 | $16.74 | 824825 |
| 2024-10-15 | 11.68 | $16.38 | 1.3M |
| 2024-10-14 | 11.61 | $17.15 | 1.1M |
| 2024-10-11 | 12.19 | $17.60 | 776473 |
| 2024-10-10 | 12.58 | $17.63 | 1.1M |
| 2024-10-09 | 13.01 | $17.21 | 703335 |
| 2024-10-08 | 13.59 | $17.58 | 672900 |
| 2024-10-07 | 14.03 | $18.32 | 1.0M |
| 2024-10-04 | 13.83 | $18.25 | 615753 |
| 2024-10-03 | 13.73 | $18.04 | 796200 |
| 2024-10-02 | 13.81 | $17.90 | 677500 |
| 2024-10-01 | 13.89 | $17.83 | 1.0M |
| 2024-09-30 | 14.14 | $17.24 | 1.0M |
| 2024-09-27 | 14.88 | $17.06 | 551213 |
| 2024-09-26 | 15.29 | $16.76 | 939403 |
| 2024-09-25 | 15.61 | $17.11 | 595366 |
| 2024-09-24 | 16.31 | $17.43 | 741902 |
| 2024-09-23 | 17.07 | $17.18 | 823521 |
| 2024-09-20 | 17.80 | $16.80 | 557500 |
| 2024-09-19 | 18.15 | $16.94 | 614483 |
| 2024-09-18 | 18.62 | $16.35 | 505752 |
| 2024-09-17 | 18.64 | $16.36 | 648800 |
| 2024-09-16 | 18.41 | $16.45 | 1.0M |
| 2024-09-13 | 18.29 | $16.28 | 630762 |
| 2024-09-12 | 18.17 | $16.24 | 1.5M |
| 2024-09-11 | 17.89 | $15.64 | 1.1M |
| 2024-09-10 | 16.83 | $15.77 | 1.9M |
| 2024-09-09 | 15.78 | $15.82 | 1.3M |
| 2024-09-06 | 14.86 | $15.89 | 1.3M |
| 2024-09-05 | 13.95 | $17.39 | 1.1M |
| 2024-09-04 | 14.26 | $17.63 | 1.3M |
| 2024-09-03 | 14.93 | $18.03 | 1.0M |
| 2024-08-30 | 15.32 | $18.33 | 691047 |
| 2024-08-29 | 15.48 | $18.31 | 622846 |
| 2024-08-28 | 15.66 | $18.24 | 699300 |
| 2024-08-27 | 15.95 | $18.32 | 1.1M |
| 2024-08-26 | 16.27 | $17.93 | 605528 |
| 2024-08-23 | 16.90 | $17.70 | 300200 |
| 2024-08-22 | 17.52 | $17.32 | 747019 |
| 2024-08-21 | 17.91 | $17.51 | 845053 |
| 2024-08-20 | 18.52 | $17.48 | 886220 |
| 2024-08-19 | 19.15 | $17.70 | 638400 |
| 2024-08-16 | 19.98 | $17.36 | 592923 |
| 2024-08-15 | 20.41 | $17.13 | 849100 |
| 2024-08-14 | 20.61 | $16.78 | 444538 |
| 2024-08-13 | 20.47 | $16.88 | 897792 |
| 2024-08-12 | 20.28 | $16.94 | 1.0M |
| 2024-08-09 | 20.15 | $16.76 | 815300 |
| 2024-08-08 | 19.88 | $16.52 | 1.3M |
| 2024-08-07 | 19.27 | $16.59 | 1.4M |
| 2024-08-06 | 18.71 | $16.41 | 1.3M |
| 2024-08-05 | 17.74 | $16.84 | 1.2M |
| 2024-08-02 | 17.09 | $17.42 | 1.3M |
| 2024-08-01 | 16.79 | $17.86 | 712048 |
| 2024-07-31 | 16.98 | $18.24 | 817600 |
| 2024-07-30 | 17.36 | $17.57 | 728567 |
| 2024-07-29 | 16.84 | $17.55 | 1.1M |
| 2024-07-26 | 16.33 | $17.73 | 1.1M |
| 2024-07-25 | 15.90 | $17.77 | 976601 |
| 2024-07-24 | 15.49 | $17.96 | 1.4M |
| 2024-07-23 | 15.31 | $18.14 | 1.1M |
| 2024-07-22 | 15.32 | $19.17 | 1.1M |
| 2024-07-19 | 15.99 | $19.27 | 503742 |
| 2024-07-18 | 16.32 | $19.71 | 451843 |
| 2024-07-17 | 16.04 | $19.87 | 560816 |
| 2024-07-16 | 15.75 | $19.77 | 923700 |
| 2024-07-15 | 15.69 | $20.01 | 946300 |
| 2024-07-12 | 15.23 | $20.00 | 849339 |
| 2024-07-11 | 14.88 | $19.79 | 845556 |
| 2024-07-10 | 14.72 | $19.38 | 438300 |
| 2024-07-09 | 15.05 | $19.17 | 498700 |
| 2024-07-08 | 15.17 | $19.53 | 927936 |
| 2024-07-05 | 14.98 | $19.78 | 556600 |
| 2024-07-03 | 14.36 | $19.59 | 387047 |
| 2024-07-02 | 13.86 | $19.57 | 993904 |
| 2024-07-01 | 13.42 | $18.95 | 973334 |
| 2024-06-28 | 13.54 | $18.81 | 652600 |
| 2024-06-27 | 13.77 | $18.91 | 471100 |
| 2024-06-26 | 14.06 | $18.73 | 728500 |
| 2024-06-25 | 14.50 | $18.63 | 1.2M |
| 2024-06-24 | 15.16 | $18.40 | 1.4M |
| 2024-06-21 | 15.80 | $17.98 | 6.6M |
| 2024-06-20 | 16.00 | $18.30 | 514800 |
| 2024-06-18 | 16.64 | $18.00 | 842623 |
| 2024-06-17 | 16.90 | $17.96 | 780800 |
| 2024-06-14 | 17.12 | $18.01 | 770644 |
| 2024-06-13 | 17.50 | $18.08 | 1.1M |
| 2024-06-12 | 18.00 | $18.41 | 1.2M |
| 2024-06-11 | 18.92 | $17.91 | 1.7M |
| 2024-06-10 | 19.01 | $18.25 | 698333 |
| 2024-06-07 | 19.39 | $17.91 | 663300 |
| 2024-06-06 | 19.44 | $18.32 | 914600 |
| 2024-06-05 | 19.59 | $18.09 | 612104 |
| 2024-06-04 | 19.35 | $18.19 | 637033 |
| 2024-06-03 | 19.14 | $18.39 | 763002 |
| 2024-05-31 | 19.15 | $18.50 | 865429 |
| 2024-05-30 | 19.27 | $18.05 | 822700 |
| 2024-05-29 | 18.77 | $18.05 | 590302 |
| 2024-05-28 | 18.33 | $18.44 | 914333 |
| 2024-05-24 | 18.15 | $18.61 | 958019 |
| 2024-05-23 | 18.13 | $18.16 | 807126 |
| 2024-05-22 | 17.88 | $18.09 | 744330 |
| 2024-05-21 | 17.50 | $18.65 | 613741 |
| 2024-05-20 | 17.80 | $18.75 | 759222 |
| 2024-05-17 | 18.19 | $18.48 | 681700 |
| 2024-05-16 | 18.02 | $18.53 | 440633 |
| 2024-05-15 | 18.03 | $18.64 | 594535 |
| 2024-05-14 | 18.04 | $18.57 | 601300 |
| 2024-05-13 | 18.31 | $18.59 | 1.3M |
| 2024-05-10 | 18.65 | $18.71 | 1.3M |
| 2024-05-09 | 19.19 | $18.58 | 1.0M |
| 2024-05-08 | 19.35 | $18.35 | 780843 |
| 2024-05-07 | 19.11 | $18.24 | 784810 |
| 2024-05-06 | 18.99 | $18.15 | 1.1M |
| 2024-05-03 | 18.74 | $17.98 | 710800 |
| 2024-05-02 | 18.16 | $17.71 | 992733 |
| 2024-05-01 | 17.04 | $17.47 | 873126 |
| 2024-04-30 | 15.73 | $17.81 | 1.1M |
| 2024-04-29 | 14.71 | $18.47 | 908900 |
| 2024-04-26 | 14.17 | $18.35 | 773937 |
| 2024-04-25 | 13.48 | $18.42 | 1.2M |
| 2024-04-24 | 12.76 | $18.24 | 1.1M |
| 2024-04-23 | 12.10 | $18.46 | 957829 |
| 2024-04-22 | 11.46 | $18.42 | 1.9M |
| 2024-04-19 | 10.68 | $18.76 | 1.0M |
| 2024-04-18 | 10.38 | $18.76 | 804700 |
| 2024-04-17 | 9.93 | $18.86 | 789900 |
| 2024-04-16 | 9.62 | $19.00 | 1.3M |
| 2024-04-15 | 9.18 | $19.25 | 760632 |
| 2024-04-12 | 9.15 | $19.35 | 556000 |
| 2024-04-11 | 9.26 | $19.84 | 1.3M |
| 2024-04-10 | 9.73 | $19.48 | 809856 |
| 2024-04-09 | 9.61 | $19.88 | 712056 |
| 2024-04-08 | 10.05 | $20.14 | 1.3M |
| 2024-04-05 | 10.33 | $20.24 | 446458 |
| 2024-04-04 | 10.52 | $20.07 | 937402 |
| 2024-04-03 | 10.84 | $19.92 | 1.1M |
| 2024-04-02 | 11.36 | $19.89 | 839500 |
| 2024-04-01 | 11.79 | $19.99 | 1.2M |
| 2024-03-28 | 12.32 | $19.97 | 998700 |
| 2024-03-27 | 12.87 | $19.99 | 627525 |
| 2024-03-26 | 13.51 | $19.69 | 676140 |
| 2024-03-25 | 14.02 | $19.70 | 728800 |
| 2024-03-22 | 14.36 | $19.35 | 464022 |
| 2024-03-21 | 14.51 | $19.78 | 667755 |
| 2024-03-20 | 15.17 | $19.91 | 771800 |
| 2024-03-19 | 15.86 | $19.79 | 818000 |
| 2024-03-18 | 16.40 | $19.37 | 834200 |
| 2024-03-15 | 16.43 | $19.48 | 873200 |
| 2024-03-14 | 16.58 | $19.19 | 577800 |
| 2024-03-13 | 16.26 | $19.28 | 709952 |
| 2024-03-12 | 15.94 | $19.15 | 834200 |
| 2024-03-11 | 15.52 | $19.45 | 1.2M |
| 2024-03-08 | 15.22 | $19.72 | 1.5M |
| 2024-03-07 | 15.23 | $19.46 | 1.5M |
| 2024-03-06 | 14.89 | $20.06 | 816048 |
| 2024-03-05 | 15.13 | $19.65 | 1.1M |
| 2024-03-04 | 14.90 | $19.75 | 1.2M |
| 2024-03-01 | 14.80 | $20.17 | 1.1M |
| 2024-02-29 | 14.96 | $19.72 | 1.3M |
| 2024-02-28 | 14.55 | $19.35 | 935192 |
| 2024-02-27 | 13.86 | $19.99 | 853500 |
| 2024-02-26 | 13.68 | $19.73 | 1.0M |
| 2024-02-23 | 13.30 | $19.76 | 757900 |
| 2024-02-22 | 13.03 | $20.04 | 1.1M |
| 2024-02-21 | 13.01 | $19.98 | 984903 |
| 2024-02-20 | 12.76 | $19.60 | 1.0M |
| 2024-02-16 | 12.21 | $20.02 | 1.4M |
| 2024-02-15 | 12.01 | $20.21 | 1.4M |
| 2024-02-14 | 11.81 | $20.07 | 1.4M |
| 2024-02-13 | 11.73 | $19.85 | 910500 |
| 2024-02-12 | 11.55 | $20.53 | 776642 |
| 2024-02-09 | 11.99 | $20.56 | 707809 |
| 2024-02-08 | 12.57 | $21.18 | 659924 |
| 2024-02-07 | 12.50 | $21.19 | 732700 |
| 2024-02-06 | 12.28 | $21.23 | 959138 |
| 2024-02-05 | 12.03 | $20.72 | 1.2M |
| 2024-02-02 | 12.60 | $20.79 | 1.2M |
| 2024-02-01 | 12.71 | $20.92 | 1.2M |
| 2024-01-31 | 12.83 | $20.88 | 978724 |
| 2024-01-30 | 12.77 | $21.28 | 1.7M |
| 2024-01-29 | 12.72 | $20.92 | 1.1M |
| 2024-01-26 | 13.18 | $20.67 | 659800 |
| 2024-01-25 | 13.75 | $20.66 | 583606 |
| 2024-01-24 | 14.30 | $20.38 | 962000 |
| 2024-01-23 | 14.89 | $20.51 | 648934 |
| 2024-01-22 | 15.14 | $20.43 | 995001 |
| 2024-01-19 | 15.42 | $20.31 | 905600 |
| 2024-01-18 | 15.32 | $20.22 | 821737 |
| 2024-01-17 | 15.12 | $20.19 | 721700 |
| 2024-01-16 | 14.83 | $20.36 | 864700 |
| 2024-01-12 | 15.00 | $20.94 | 578800 |
| 2024-01-11 | 15.65 | $20.79 | 1.0M |
| 2024-01-10 | 16.00 | $20.64 | 591548 |
| 2024-01-09 | 16.34 | $20.79 | 647439 |
| 2024-01-08 | 16.98 | $21.05 | 1.2M |
| 2024-01-05 | 17.65 | $21.16 | 623800 |
| 2024-01-04 | 18.26 | $21.09 | 848220 |
| 2024-01-03 | 18.90 | $21.47 | 740971 |
| 2024-01-02 | 19.57 | $21.21 | 1.4M |
| 2023-12-29 | 20.10 | $21.09 | 349915 |
| 2023-12-28 | 20.86 | $21.12 | 893400 |
| 2023-12-27 | 21.55 | $21.29 | 442316 |
| 2023-12-26 | 22.15 | $21.48 | 662034 |
| 2023-12-22 | 22.78 | $21.10 | 445510 |
| 2023-12-21 | 23.84 | $21.07 | 957700 |
| 2023-12-20 | 24.98 | $20.72 | 867100 |
| 2023-12-19 | 26.19 | $20.95 | 998000 |
| 2023-12-18 | 27.28 | $20.48 | 1.1M |
| 2023-12-15 | 27.97 | $20.26 | 1.3M |
| 2023-12-14 | 28.54 | $20.37 | 1.5M |
| 2023-12-13 | 29.20 | $20.08 | 1.6M |
| 2023-12-12 | 29.34 | $19.76 | 1.8M |
| 2023-12-11 | 29.03 | $19.73 | 1.3M |
| 2023-12-08 | 28.71 | $19.63 | 975400 |
| 2023-12-07 | 28.27 | $19.24 | 1.3M |
| 2023-12-06 | 27.28 | $19.22 | 866112 |
| 2023-12-05 | 26.33 | $19.37 | 798760 |
| 2023-12-04 | 25.43 | $19.84 | 988130 |
| 2023-12-01 | 24.77 | $20.46 | 625400 |
| 2023-11-30 | 24.40 | $20.33 | 837648 |
| 2023-11-29 | 23.99 | $20.45 | 534109 |
| 2023-11-28 | 23.72 | $20.82 | 874100 |
| 2023-11-27 | 23.57 | $20.85 | 572421 |
| 2023-11-24 | 23.48 | $20.91 | 444023 |
| 2023-11-22 | 23.47 | $20.68 | 808200 |
| 2023-11-21 | 23.12 | $20.77 | 524640 |
| 2023-11-20 | 23.01 | $20.91 | 678900 |
| 2023-11-17 | 22.94 | $20.76 | 491828 |
| 2023-11-16 | 22.64 | $20.29 | 726491 |
| 2023-11-15 | 22.07 | $20.90 | 636468 |
| 2023-11-14 | 22.05 | $21.28 | 1.1M |
| 2023-11-13 | 22.10 | $20.37 | 930131 |
| 2023-11-10 | 20.99 | $20.48 | 666900 |
| 2023-11-09 | 19.88 | $20.75 | 758183 |
| 2023-11-08 | 18.98 | $21.05 | 798200 |
| 2023-11-07 | 18.18 | $21.18 | 696220 |
| 2023-11-06 | 17.39 | $21.72 | 843919 |
| 2023-11-03 | 17.12 | $22.00 | 492216 |
| 2023-11-02 | 17.04 | $22.20 | 617243 |
| 2023-11-01 | 16.94 | $22.07 | 326600 |
| 2023-10-31 | 16.88 | $21.76 | 338300 |
| 2023-10-30 | 16.40 | $21.79 | 343100 |
| 2023-10-27 | 15.88 | $22.14 | 552500 |
| 2023-10-26 | 15.63 | $21.91 | 602962 |
| 2023-10-25 | 14.92 | $22.08 | 452300 |
| 2023-10-24 | 14.45 | $22.15 | 681973 |
| 2023-10-23 | 14.06 | $22.19 | 570198 |
| 2023-10-20 | 13.65 | $22.73 | 404600 |
| 2023-10-19 | 13.80 | $23.13 | 371600 |
| 2023-10-18 | 14.11 | $23.25 | 889117 |
| 2023-10-17 | 14.70 | $23.09 | 450206 |
| 2023-10-16 | 15.02 | $22.98 | 521609 |
| 2023-10-13 | 15.17 | $22.91 | 458400 |
| 2023-10-12 | 15.32 | $22.80 | 547144 |
| 2023-10-11 | 15.51 | $22.82 | 679544 |
| 2023-10-10 | 15.65 | $22.83 | 1.5M |
| 2023-10-09 | 15.92 | $22.78 | 547308 |
| 2023-10-06 | 15.96 | $21.94 | 455344 |
| 2023-10-05 | 15.17 | $21.78 | 439100 |
| 2023-10-04 | 14.03 | $21.62 | 744034 |
| 2023-10-03 | 12.84 | $22.09 | 485150 |
| 2023-10-02 | 11.90 | $22.65 | 598307 |
| 2023-09-29 | 11.33 | $23.29 | 303816 |
| 2023-09-28 | 11.31 | $23.44 | 588500 |
| 2023-09-27 | 11.17 | $23.00 | 540200 |
| 2023-09-26 | 10.47 | $23.01 | 299217 |
| 2023-09-25 | 9.86 | $23.40 | 355413 |
| 2023-09-22 | 9.28 | $23.12 | 341414 |
| 2023-09-21 | 8.69 | $22.92 | 491674 |
| 2023-09-20 | 7.97 | $23.77 | 395245 |
| 2023-09-19 | 7.86 | $24.19 | 224700 |
| 2023-09-18 | 8.22 | $24.30 | 251400 |
| 2023-09-15 | 8.42 | $24.46 | 354300 |
| 2023-09-14 | 8.80 | $24.74 | 213800 |
| 2023-09-13 | 9.12 | $24.25 | 248700 |
| 2023-09-12 | 9.41 | $24.37 | 299900 |
| 2023-09-11 | 9.74 | $24.44 | 353107 |
| 2023-09-08 | 10.24 | $24.26 | 231400 |
| 2023-09-07 | 10.41 | $24.18 | 227200 |
| 2023-09-06 | 10.48 | $24.54 | 426904 |
| 2023-09-05 | 10.70 | $24.24 | 277862 |
| 2023-09-01 | 10.66 | $24.41 | 400604 |
| 2023-08-31 | 10.64 | $23.88 | 369100 |
| 2023-08-30 | 10.23 | $24.90 | 344119 |
| 2023-08-29 | 10.72 | $24.83 | 332023 |
| 2023-08-28 | 11.05 | $24.50 | 227726 |
| 2023-08-25 | 11.17 | $24.26 | 451600 |
| 2023-08-24 | 10.95 | $24.16 | 355038 |
| 2023-08-23 | 10.85 | $24.23 | 263621 |
| 2023-08-22 | 10.71 | $24.21 | 412100 |
| 2023-08-21 | 10.79 | $24.84 | 291941 |
| 2023-08-18 | 11.34 | $24.65 | 307418 |
| 2023-08-17 | 11.70 | $24.70 | 319993 |
| 2023-08-16 | 12.30 | $24.48 | 294928 |
| 2023-08-15 | 12.89 | $24.64 | 515043 |
| 2023-08-14 | 13.46 | $25.09 | 385798 |
| 2023-08-11 | 13.75 | $24.94 | 403700 |
| 2023-08-10 | 14.13 | $25.19 | 386023 |
| 2023-08-09 | 14.30 | $25.12 | 639900 |
| 2023-08-08 | 14.65 | $25.29 | 386820 |
| 2023-08-07 | 15.10 | $25.11 | 238503 |
| 2023-08-04 | 15.18 | $25.03 | 327400 |
| 2023-08-03 | 15.23 | $24.83 | 305300 |
| 2023-08-02 | 15.57 | $24.41 | 421516 |
| 2023-08-01 | 16.21 | $25.32 | 320513 |
| 2023-07-31 | 16.05 | $25.80 | 315546 |
| 2023-07-28 | 15.23 | $25.50 | 190900 |
| 2023-07-27 | 14.54 | $25.42 | 229200 |
| 2023-07-26 | 13.67 | $25.54 | 524019 |
| 2023-07-25 | 12.87 | $25.54 | 284700 |
| 2023-07-24 | 11.91 | $25.47 | 314948 |
| 2023-07-21 | 10.96 | $24.73 | 238300 |
| 2023-07-20 | 10.53 | $24.48 | 283934 |
| 2023-07-19 | 10.14 | $24.43 | 248600 |
| 2023-07-18 | 9.81 | $24.42 | 292839 |
| 2023-07-17 | 9.52 | $24.46 | 353051 |
| 2023-07-14 | 9.01 | $24.34 | 599936 |
| 2023-07-13 | 8.41 | $24.78 | 471400 |
| 2023-07-12 | 7.73 | $24.20 | 248700 |
| 2023-07-11 | 7.39 | $23.42 | 435300 |
| 2023-07-10 | 7.65 | $22.96 | 259231 |
| 2023-07-07 | 7.83 | $23.15 | 337700 |
| 2023-07-06 | 8.02 | $22.61 | 392011 |
| 2023-07-05 | 8.13 | $23.24 | 382400 |
| 2023-07-03 | 8.16 | $23.19 | 192909 |
| 2023-06-30 | 8.26 | $23.19 | 225449 |
| 2023-06-29 | 8.41 | $22.90 | 234523 |
| 2023-06-28 | 8.85 | $22.92 | 201404 |
| 2023-06-27 | 9.31 | $22.63 | 228856 |
| 2023-06-26 | 9.58 | $22.75 | 283180 |
| 2023-06-23 | 9.92 | $22.63 | 382816 |
| 2023-06-22 | 10.12 | $23.66 | 346200 |
| 2023-06-21 | 10.04 | $24.25 | 300949 |
| 2023-06-20 | 9.54 | $24.26 | 392823 |
| 2023-06-16 | 8.93 | $24.73 | 1.1M |
| 2023-06-15 | 8.02 | $24.03 | 288403 |
| 2023-06-14 | 7.62 | $23.45 | 261626 |
| 2023-06-13 | 7.31 | $23.48 | 409400 |
| 2023-06-12 | 7.14 | $23.08 | 383248 |
| 2023-06-09 | 7.44 | $23.35 | 224800 |
| 2023-06-08 | 7.36 | $23.46 | 330500 |
| 2023-06-07 | 7.31 | $23.24 | 303930 |
| 2023-06-06 | 7.21 | $23.12 | 462533 |
| 2023-06-05 | 7.31 | $22.94 | 411221 |
| 2023-06-02 | 7.26 | $23.28 | 369200 |
| 2023-06-01 | 7.08 | $22.69 | 513700 |
| 2023-05-31 | 7.28 | $22.08 | 429106 |
| 2023-05-30 | 7.25 | $22.49 | 430600 |
| 2023-05-26 | 7.54 | $23.02 | 393417 |
| 2023-05-25 | 7.61 | $22.55 | 604308 |
| 2023-05-24 | 8.01 | $23.02 | 384720 |
| 2023-05-23 | 7.94 | $23.19 | 412142 |
| 2023-05-22 | 7.70 | $23.21 | 323500 |
| 2023-05-19 | 7.45 | $22.80 | 345115 |
| 2023-05-18 | 7.42 | $22.61 | 425739 |
| 2023-05-17 | 7.75 | $22.88 | 287116 |
| 2023-05-16 | 7.88 | $22.38 | 286618 |
| 2023-05-15 | 8.17 | $22.95 | 546600 |
| 2023-05-12 | 8.24 | $22.44 | 421400 |
| 2023-05-11 | 8.55 | $22.46 | 304700 |
| 2023-05-10 | 8.85 | $22.59 | 389539 |
| 2023-05-09 | 9.26 | $22.93 | 292700 |
| 2023-05-08 | 9.49 | $23.12 | 410600 |
| 2023-05-05 | 9.42 | $22.79 | 371300 |
| 2023-05-04 | 9.61 | $21.97 | 697800 |
| 2023-05-03 | 9.81 | $21.34 | 697700 |
| 2023-05-02 | 9.40 | $21.52 | 941605 |
| 2023-05-01 | 9.02 | $22.46 | 426300 |
| 2023-04-28 | 9.36 | $22.76 | 385517 |
| 2023-04-27 | 9.72 | $22.42 | 411000 |
| 2023-04-26 | 9.79 | $22.14 | 517907 |
| 2023-04-25 | 9.80 | $22.17 | 496400 |
| 2023-04-24 | 9.92 | $22.94 | 388700 |
| 2023-04-21 | 10.42 | $22.68 | 556728 |
| 2023-04-20 | 10.72 | $22.43 | 510210 |
| 2023-04-19 | 11.00 | $22.53 | 390400 |
| 2023-04-18 | 11.22 | $22.68 | 600500 |
| 2023-04-17 | 11.59 | $23.23 | 563616 |
| 2023-04-14 | 11.90 | $23.27 | 300314 |
| 2023-04-13 | 12.20 | $23.40 | 485144 |
| 2023-04-12 | 12.56 | $22.90 | 921946 |
| 2023-04-11 | 13.17 | $22.98 | 512400 |
| 2023-04-10 | 13.85 | $22.75 | 551200 |
| 2023-04-06 | 14.40 | $22.52 | 418796 |
| 2023-04-05 | 14.96 | $22.97 | 540600 |
| 2023-04-04 | 15.67 | $23.06 | 522500 |
| 2023-04-03 | 16.47 | $23.53 | 606013 |
| 2023-03-31 | 17.13 | $22.43 | 295289 |
| 2023-03-30 | 17.56 | $22.73 | 454111 |
| 2023-03-29 | 18.15 | $22.63 | 539000 |
| 2023-03-28 | 18.73 | $22.11 | 634300 |
| 2023-03-27 | 19.04 | $21.29 | 718600 |
| 2023-03-24 | 18.74 | $21.45 | 412323 |
| 2023-03-23 | 18.52 | $21.55 | 509149 |
| 2023-03-22 | 18.40 | $21.74 | 830000 |
| 2023-03-21 | 18.42 | $21.37 | 669542 |
| 2023-03-20 | 17.92 | $21.08 | 896473 |
| 2023-03-17 | 17.12 | $20.76 | 890014 |
| 2023-03-16 | 16.06 | $20.68 | 946570 |
| 2023-03-15 | 14.75 | $20.81 | 1.3M |
| 2023-03-14 | 13.54 | $21.82 | 1.1M |
| 2023-03-13 | 12.66 | $22.01 | 896400 |
| 2023-03-10 | 11.84 | $22.40 | 1.1M |
| 2023-03-09 | 11.28 | $22.80 | 580900 |
| 2023-03-08 | 10.95 | $22.97 | 871902 |
| 2023-03-07 | 10.56 | $24.70 | 783600 |
| 2023-03-06 | 10.84 | $25.37 | 1.1M |
| 2023-03-03 | 10.90 | $25.89 | 803242 |
| 2023-03-02 | 10.75 | $25.34 | 398851 |
| 2023-03-01 | 10.96 | $24.88 | 347000 |
| 2023-02-28 | 11.49 | $24.33 | 638115 |
| 2023-02-27 | 11.82 | $23.92 | 1.0M |
| 2023-02-24 | 11.81 | $23.39 | 679700 |
| 2023-02-23 | 11.12 | $23.53 | 932031 |
| 2023-02-22 | 10.56 | $23.16 | 882733 |
| 2023-02-21 | 9.84 | $23.25 | 1.0M |
| 2023-02-17 | 9.09 | $23.36 | 749000 |
| 2023-02-16 | 8.46 | $24.07 | 819609 |
| 2023-02-15 | 8.26 | $24.47 | 272330 |
| 2023-02-14 | 8.14 | $25.14 | 516000 |
| 2023-02-13 | 8.44 | $25.58 | 436400 |
| 2023-02-10 | 8.62 | $25.28 | 476076 |
| 2023-02-09 | 9.03 | $25.23 | 306400 |
| 2023-02-08 | 9.50 | $25.39 | 523228 |
| 2023-02-07 | 9.86 | $25.55 | 517911 |
| 2023-02-06 | 10.25 | $25.06 | 923246 |
| 2023-02-03 | 10.51 | $24.73 | 607515 |
| 2023-02-02 | 10.98 | $24.80 | 740710 |
| 2023-02-01 | 11.47 | $25.31 | 1.3M |
| 2023-01-31 | 12.04 | $25.98 | 991900 |
| 2023-01-30 | 12.33 | $25.55 | 690600 |
| 2023-01-27 | 12.47 | $26.06 | 1.7M |
| 2023-01-26 | 12.42 | $26.88 | 352400 |
| 2023-01-25 | 11.83 | $26.57 | 738610 |
| 2023-01-24 | 11.25 | $26.27 | 475500 |
| 2023-01-23 | 10.94 | $26.39 | 571835 |
| 2023-01-20 | 10.48 | $25.98 | 498900 |
| 2023-01-19 | 10.34 | $25.76 | 784475 |
| 2023-01-18 | 10.23 | $25.46 | 768907 |
| 2023-01-17 | 9.94 | $26.25 | 429400 |
| 2023-01-13 | 9.19 | $25.82 | 290000 |
| 2023-01-12 | 8.63 | $25.62 | 356900 |
| 2023-01-11 | 8.04 | $24.90 | 349064 |
| 2023-01-10 | 7.92 | $24.36 | 428314 |
| 2023-01-09 | 8.08 | $24.25 | 516641 |
| 2023-01-06 | 8.17 | $23.78 | 764846 |
| 2023-01-05 | 8.40 | $22.93 | 1.1M |
| 2023-01-04 | 8.13 | $23.13 | 1.2M |
| 2023-01-03 | 7.91 | $23.24 | 506700 |
| 2022-12-30 | 7.84 | $24.21 | 293200 |
| 2022-12-29 | 8.20 | $23.93 | 423439 |
| 2022-12-28 | 8.32 | $24.34 | 322400 |
| 2022-12-27 | 8.71 | $24.60 | 342601 |
| 2022-12-23 | 8.93 | $24.55 | 255900 |
| 2022-12-22 | 9.28 | $23.97 | 346749 |
| 2022-12-21 | 9.77 | $24.79 | 404717 |
| 2022-12-20 | 9.83 | $23.93 | 437424 |
| 2022-12-19 | 10.20 | $23.81 | 513039 |
| 2022-12-16 | 10.64 | $24.00 | 1.4M |
| 2022-12-15 | 11.11 | $23.72 | 559938 |
| 2022-12-14 | 11.47 | $24.21 | 362900 |
| 2022-12-13 | 12.01 | $24.25 | 641520 |
| 2022-12-12 | 12.44 | $23.96 | 664300 |
| 2022-12-09 | 12.99 | $23.09 | 469900 |
| 2022-12-08 | 13.22 | $23.15 | 552947 |
| 2022-12-07 | 13.58 | $23.81 | 842037 |
| 2022-12-06 | 14.28 | $23.93 | 699929 |
| 2022-12-05 | 14.96 | $23.88 | 561800 |
| 2022-12-02 | 15.68 | $23.96 | 590041 |
| 2022-12-01 | 16.36 | $24.62 | 605507 |
| 2022-11-30 | 16.94 | $25.22 | 554600 |
| 2022-11-29 | 17.35 | $24.55 | 500218 |
| 2022-11-28 | 18.12 | $24.87 | 398002 |
| 2022-11-25 | 18.75 | $25.67 | 117848 |
| 2022-11-23 | 18.79 | $25.85 | 315124 |
| 2022-11-22 | 18.84 | $25.88 | 283100 |
| 2022-11-21 | 18.91 | $24.95 | 918225 |
| 2022-11-18 | 19.40 | $25.07 | 273874 |
| 2022-11-17 | 19.72 | $25.39 | 491307 |
| 2022-11-16 | 19.65 | $26.09 | 332700 |
| 2022-11-15 | 18.84 | $26.45 | 571041 |
| 2022-11-14 | 18.07 | $26.00 | 576600 |
| 2022-11-11 | 17.24 | $26.21 | 745700 |
| 2022-11-10 | 16.50 | $25.42 | 407957 |
| 2022-11-09 | 16.04 | $24.44 | 261800 |
| 2022-11-08 | 15.71 | $25.14 | 470400 |
| 2022-11-07 | 14.98 | $25.57 | 374100 |
| 2022-11-04 | 13.88 | $25.35 | 605107 |
| 2022-11-03 | 12.83 | $23.34 | 409154 |
| 2022-11-02 | 12.53 | $23.44 | 412492 |
| 2022-11-01 | 11.80 | $23.78 | 407200 |
| 2022-10-31 | 11.17 | $23.17 | 664045 |
| 2022-10-28 | 10.74 | $23.37 | 486700 |
| 2022-10-27 | 10.35 | $23.36 | 591525 |
| 2022-10-26 | 9.65 | $23.03 | 558452 |
| 2022-10-25 | 9.15 | $22.73 | 379500 |
| 2022-10-24 | 8.83 | $22.65 | 508630 |
| 2022-10-21 | 8.60 | $22.84 | 744500 |
| 2022-10-20 | 8.36 | $21.56 | 614739 |
| 2022-10-19 | 8.52 | $20.71 | 371800 |
| 2022-10-18 | 8.43 | $20.44 | 540415 |
| 2022-10-17 | 8.33 | $20.87 | 596006 |
| 2022-10-14 | 8.54 | $20.46 | 494543 |
| 2022-10-13 | 8.76 | $21.06 | 446300 |
| 2022-10-12 | 8.96 | $20.60 | 551853 |
| 2022-10-11 | 8.87 | $21.00 | 581446 |
| 2022-10-10 | 8.99 | $21.69 | 636408 |
| 2022-10-07 | 9.42 | $22.33 | 642001 |
| 2022-10-06 | 9.53 | $22.85 | 1.9M |
| 2022-10-05 | 9.61 | $22.30 | 367205 |
| 2022-10-04 | 9.97 | $22.35 | 854145 |
| 2022-10-03 | 10.42 | $21.42 | 577200 |
| 2022-09-30 | 10.61 | $20.16 | 498108 |
| 2022-09-29 | 10.30 | $20.65 | 830700 |
| 2022-09-28 | 10.03 | $20.85 | 693535 |
| 2022-09-27 | 9.75 | $19.96 | 1.0M |
| 2022-09-26 | 9.19 | $19.32 | 819470 |
| 2022-09-23 | 8.27 | $20.02 | 1.2M |
| 2022-09-22 | 7.47 | $21.32 | 679900 |
| 2022-09-21 | 7.32 | $21.21 | 485000 |
| 2022-09-20 | 7.16 | $21.87 | 434441 |
| 2022-09-19 | 7.23 | $21.96 | 598332 |
| 2022-09-16 | 7.30 | $21.52 | 1.9M |
| 2022-09-15 | 7.27 | $22.30 | 647503 |
| 2022-09-14 | 7.66 | $22.07 | 631400 |
| 2022-09-13 | 7.99 | $21.97 | 932817 |
| 2022-09-12 | 8.34 | $23.38 | 1.6M |
| 2022-09-09 | 8.38 | $22.75 | 471311 |
| 2022-09-08 | 8.79 | $21.75 | 464456 |
| 2022-09-07 | 8.76 | $22.69 | 710700 |
| 2022-09-06 | 9.20 | $23.47 | 599200 |
| 2022-09-02 | 9.19 | $23.02 | 539841 |
| 2022-09-01 | 9.39 | $22.51 | 745318 |
| 2022-08-31 | 9.80 | $22.81 | 1.3M |
| 2022-08-30 | 10.14 | $24.06 | 889000 |
| 2022-08-29 | 9.81 | $24.66 | 635537 |
| 2022-08-26 | 9.10 | $24.57 | 622136 |
| 2022-08-25 | 8.32 | $24.70 | 651637 |
| 2022-08-24 | 7.56 | $24.23 | 549333 |
| 2022-08-23 | 6.96 | $24.16 | 1.0M |
| 2022-08-22 | 6.46 | $22.70 | 860834 |
| 2022-08-19 | 6.66 | $23.04 | 748839 |
| 2022-08-18 | 6.54 | $22.68 | 626400 |
| 2022-08-17 | 6.67 | $22.05 | 365751 |
| 2022-08-16 | 6.87 | $22.28 | 816449 |
| 2022-08-15 | 7.15 | $22.74 | 354747 |
| 2022-08-12 | 7.22 | $23.39 | 858800 |
| 2022-08-11 | 6.96 | $22.61 | 488130 |
| 2022-08-10 | 7.10 | $22.63 | 1.1M |
| 2022-08-09 | 7.26 | $22.27 | 565246 |
| 2022-08-08 | 7.42 | $22.22 | 631900 |
| 2022-08-05 | 7.78 | $21.44 | 785647 |
| 2022-08-04 | 7.77 | $21.50 | 938611 |
| 2022-08-03 | 7.89 | $22.42 | 513300 |
| 2022-08-02 | 8.01 | $22.63 | 575111 |
| 2022-08-01 | 7.97 | $22.60 | 568307 |
| 2022-07-29 | 7.92 | $22.71 | 441900 |
| 2022-07-28 | 7.92 | $22.32 | 371022 |
| 2022-07-27 | 8.09 | $22.26 | 460841 |
| 2022-07-26 | 8.34 | $21.62 | 488347 |
| 2022-07-25 | 8.73 | $21.64 | 660902 |
| 2022-07-22 | 9.06 | $21.26 | 393214 |
| 2022-07-21 | 9.39 | $21.24 | 523833 |
| 2022-07-20 | 9.56 | $22.35 | 461618 |
| 2022-07-19 | 9.90 | $22.64 | 534600 |
| 2022-07-18 | 10.13 | $22.21 | 1.4M |
| 2022-07-15 | 10.38 | $20.93 | 708637 |
| 2022-07-14 | 10.43 | $20.46 | 908300 |
| 2022-07-13 | 10.23 | $20.40 | 695013 |
| 2022-07-12 | 10.20 | $20.16 | 975818 |
| 2022-07-11 | 10.17 | $20.61 | 691600 |
| 2022-07-08 | 10.54 | $21.18 | 425300 |
| 2022-07-07 | 11.02 | $21.17 | 933845 |
| 2022-07-06 | 11.59 | $20.42 | 1.2M |
| 2022-07-05 | 11.89 | $21.21 | 888219 |
| 2022-07-01 | 12.40 | $20.88 | 969518 |
| 2022-06-30 | 12.91 | $21.56 | 1.2M |
| 2022-06-29 | 13.36 | $22.12 | 734648 |
| 2022-06-28 | 13.48 | $22.47 | 898491 |
| 2022-06-27 | 13.38 | $21.81 | 758906 |
| 2022-06-24 | 13.71 | $21.32 | 1.6M |
| 2022-06-23 | 14.27 | $20.95 | 1.1M |
| 2022-06-22 | 14.85 | $22.03 | 1.2M |
| 2022-06-21 | 14.96 | $22.20 | 1.7M |
| 2022-06-17 | 15.07 | $21.41 | 1.6M |
| 2022-06-16 | 15.19 | $22.40 | 1.8M |
| 2022-06-15 | 15.70 | $22.11 | 1.7M |
| 2022-06-14 | 16.50 | $22.28 | 1.5M |
| 2022-06-13 | 17.02 | $22.55 | 1.9M |
| 2022-06-10 | 17.42 | $24.12 | 1.1M |
| 2022-06-09 | 17.08 | $24.89 | 1.5M |
| 2022-06-08 | 15.98 | $25.02 | 1.9M |
| 2022-06-07 | 14.88 | $24.11 | 2.3M |
| 2022-06-06 | 14.02 | $23.76 | 1.7M |
| 2022-06-03 | 13.05 | $23.00 | 1.2M |
| 2022-06-02 | 12.50 | $23.15 | 1.4M |
| 2022-06-01 | 11.85 | $21.44 | 292600 |
| 2022-05-31 | 12.29 | $21.59 | 123706 |
| 2022-05-27 | 12.75 | $21.82 | 74300 |
| 2022-05-26 | 13.35 | $21.20 | 244146 |
| 2022-05-25 | 13.45 | $20.70 | 71600 |
| 2022-05-24 | 13.55 | $21.15 | 35332 |
| 2022-05-23 | 13.43 | $20.73 | 65100 |
| 2022-05-20 | 13.57 | $20.36 | 56223 |
| 2022-05-19 | 13.53 | $21.24 | 26800 |
| 2022-05-18 | 13.79 | $21.07 | 34801 |
| 2022-05-17 | 14.15 | $22.00 | 28600 |
| 2022-05-16 | 14.80 | $21.77 | 48744 |
| 2022-05-13 | 15.48 | $21.53 | 23100 |
| 2022-05-12 | 16.00 | $20.38 | 38239 |
| 2022-05-11 | 15.97 | $21.23 | 28109 |
| 2022-05-10 | 16.67 | $21.28 | 45108 |
| 2022-05-09 | 17.30 | $21.08 | 40400 |
| 2022-05-06 | 17.99 | $22.24 | 36500 |
| 2022-05-05 | 18.62 | $22.62 | 51932 |
| 2022-05-04 | 18.92 | $23.59 | 64300 |
| 2022-05-03 | 19.25 | $22.42 | 47448 |
| 2022-05-02 | 20.23 | $22.22 | 40405 |
| 2022-04-29 | 21.12 | $21.69 | 35400 |
| 2022-04-28 | 22.06 | $22.55 | 36923 |
| 2022-04-27 | 22.90 | $22.12 | 22530 |
| 2022-04-26 | 23.55 | $21.88 | 37700 |
| 2022-04-25 | 24.08 | $22.34 | 24300 |
| 2022-04-22 | 24.83 | $23.20 | 23000 |
| 2022-04-21 | 26.11 | $24.01 | 25700 |
| 2022-04-20 | 26.77 | $24.35 | 28800 |
| 2022-04-19 | 27.31 | $24.30 | 28337 |
| 2022-04-18 | 27.93 | $24.33 | 17800 |
| 2022-04-14 | 28.42 | $24.35 | 16900 |
| 2022-04-13 | 28.95 | $24.25 | 19900 |
| 2022-04-12 | 29.66 | $24.58 | 66806 |
| 2022-04-11 | 30.42 | $23.57 | 42219 |
| 2022-04-08 | 31.38 | $24.42 | 37900 |
| 2022-04-07 | 32.24 | $24.70 | 37200 |
| 2022-04-06 | 32.78 | $25.23 | 69400 |
| 2022-04-05 | 32.93 | $25.66 | 24400 |
| 2022-04-04 | 32.85 | $25.21 | 26047 |
| 2022-04-01 | 33.00 | $24.70 | 36400 |
| 2022-03-31 | 33.38 | $23.96 | 33900 |
| 2022-03-30 | 34.03 | $25.19 | 75107 |
| 2022-03-29 | 34.16 | $24.92 | 40912 |
| 2022-03-28 | 34.57 | $24.22 | 30200 |
| 2022-03-25 | 34.95 | $25.48 | 180000 |
| 2022-03-24 | 34.69 | $24.87 | 17700 |
| 2022-03-23 | 34.59 | $24.57 | 28900 |
| 2022-03-22 | 34.66 | $23.90 | 34600 |
| 2022-03-21 | 34.82 | $24.27 | 56514 |
| 2022-03-18 | 35.01 | $23.41 | 25602 |
| 2022-03-17 | 35.55 | $23.21 | 35916 |
| 2022-03-16 | 36.15 | $22.55 | 41624 |
| 2022-03-15 | 36.94 | $22.25 | 25827 |
| 2022-03-14 | 38.04 | $22.54 | 27600 |
| 2022-03-11 | 38.93 | $23.59 | 33000 |
| 2022-03-10 | 38.99 | $23.30 | 28344 |
| 2022-03-09 | 39.14 | $22.85 | 63400 |
| 2022-03-08 | 39.30 | $23.97 | 81026 |
| 2022-03-07 | 38.66 | $25.06 | 74044 |
| 2022-03-04 | 37.21 | $23.75 | 51200 |
| 2022-03-03 | 36.08 | $22.30 | 51000 |
| 2022-03-02 | 34.92 | $22.68 | 74700 |
| 2022-03-01 | 33.93 | $21.63 | 39600 |
| 2022-02-28 | 33.29 | $20.80 | 47800 |
| 2022-02-25 | 32.92 | $20.11 | 68049 |
| 2022-02-24 | 32.54 | $21.49 | 60700 |
| 2022-02-23 | 31.31 | $21.06 | 25300 |
| 2022-02-22 | 30.25 | $21.20 | 40149 |
| 2022-02-18 | 29.12 | $19.68 | 34900 |
| 2022-02-17 | 28.72 | $19.86 | 56100 |
| 2022-02-16 | 28.06 | $19.23 | 21624 |
| 2022-02-15 | 27.57 | $19.04 | 64938 |
| 2022-02-14 | 27.26 | $19.51 | 34039 |
| 2022-02-11 | 26.38 | $19.13 | 18738 |
| 2022-02-10 | 25.77 | $18.94 | 23330 |
| 2022-02-09 | 25.12 | $19.31 | 21802 |
| 2022-02-08 | 24.05 | $19.17 | 65800 |
| 2022-02-07 | 23.04 | $19.10 | 35334 |
| 2022-02-04 | 21.98 | $18.72 | 26028 |
| 2022-02-03 | 21.11 | $18.57 | 68439 |
| 2022-02-02 | 20.26 | $18.55 | 55507 |
| 2022-02-01 | 19.37 | $18.01 | 47500 |
| 2022-01-31 | 19.09 | $17.90 | 49000 |
| 2022-01-28 | 18.87 | $17.39 | 34900 |
| 2022-01-27 | 19.05 | $17.50 | 127000 |
| 2022-01-26 | 19.00 | $17.51 | 67600 |
| 2022-01-25 | 19.02 | $17.60 | 56700 |
| 2022-01-24 | 19.21 | $18.05 | 25300 |
| 2022-01-21 | 19.30 | $18.09 | 47333 |
| 2022-01-20 | 18.47 | $18.51 | 75123 |
| 2022-01-19 | 16.99 | $18.45 | 40504 |
| 2022-01-18 | 15.71 | $18.16 | 18400 |
| 2022-01-14 | 14.42 | $18.25 | 31611 |
| 2022-01-13 | 13.15 | $17.99 | 24320 |
| 2022-01-12 | 11.86 | $17.85 | 40200 |
| 2022-01-11 | 10.71 | $17.18 | 49517 |
| 2022-01-10 | 10.03 | $16.47 | 43835 |
| 2022-01-07 | 9.81 | $16.28 | 30400 |
| 2022-01-06 | 9.95 | $16.30 | 24745 |
| 2022-01-05 | 10.06 | $16.31 | 29100 |
| 2022-01-04 | 9.94 | $16.57 | 40633 |
| 2022-01-03 | 9.85 | $15.95 | 21800 |
| 2021-12-31 | 10.26 | $15.91 | 21600 |
| 2021-12-30 | 10.75 | $16.07 | 32917 |
| 2021-12-29 | 11.13 | $16.11 | 55500 |
| 2021-12-28 | 11.50 | $16.04 | 19200 |
| 2021-12-27 | 12.01 | $16.03 | 38948 |
| 2021-12-23 | 12.62 | $15.93 | 31132 |
| 2021-12-22 | 13.20 | $15.73 | 36300 |
| 2021-12-21 | 13.66 | $15.57 | 66900 |
| 2021-12-20 | 13.93 | $15.11 | 77929 |
| 2021-12-17 | 13.83 | $15.49 | 27300 |
| 2021-12-16 | 14.28 | $15.73 | 64300 |
| 2021-12-15 | 14.92 | $15.94 | 63618 |
| 2021-12-14 | 15.59 | $15.73 | 98500 |
| 2021-12-13 | 16.08 | $15.69 | 38500 |
| 2021-12-10 | 16.55 | $15.94 | 55240 |
| 2021-12-09 | 17.12 | $15.66 | 19600 |
| 2021-12-08 | 17.29 | $16.14 | 23936 |
| 2021-12-07 | 17.70 | $15.86 | 143107 |
| 2021-12-06 | 17.92 | $15.43 | 72100 |
| 2021-12-03 | 17.68 | $14.93 | 61600 |
| 2021-12-02 | 17.42 | $15.17 | 76224 |
| 2021-12-01 | 16.87 | $15.10 | 63502 |
| 2021-11-30 | 16.36 | $15.00 | 186828 |
| 2021-11-29 | 15.47 | $15.18 | 88644 |
| 2021-11-26 | 14.71 | $14.87 | 39607 |
| 2021-11-24 | 13.92 | $16.42 | 23644 |
| 2021-11-23 | 14.26 | $16.42 | 70600 |
| 2021-11-22 | 14.63 | $15.87 | 42400 |
| 2021-11-19 | 14.49 | $15.60 | 51607 |
| 2021-11-18 | 14.33 | $15.99 | 35000 |
| 2021-11-17 | 14.43 | $16.14 | 25847 |
| 2021-11-16 | 14.70 | $16.25 | 76800 |
| 2021-11-15 | 15.09 | $16.55 | 34900 |
| 2021-11-12 | 15.68 | $16.30 | 20800 |
| 2021-11-11 | 15.94 | $16.14 | 25622 |
| 2021-11-10 | 16.09 | $16.34 | 37200 |
| 2021-11-09 | 16.51 | $17.10 | 68310 |
| 2021-11-08 | 17.32 | $17.25 | 20600 |
| 2021-11-05 | 17.87 | $16.85 | 44348 |
| 2021-11-04 | 18.35 | $16.96 | 43900 |
| 2021-11-03 | 19.03 | $17.42 | 46509 |
| 2021-11-02 | 19.96 | $17.42 | 15700 |
| 2021-11-01 | 20.74 | $17.79 | 34413 |
| 2021-10-29 | 21.28 | $17.52 | 31400 |
| 2021-10-28 | 22.08 | $18.02 | 15800 |
| 2021-10-27 | 22.44 | $18.00 | 13600 |
| 2021-10-26 | 22.69 | $18.12 | 18600 |
| 2021-10-25 | 23.05 | $18.11 | 21805 |
| 2021-10-22 | 23.43 | $17.50 | 21400 |
| 2021-10-21 | 24.49 | $17.73 | 48500 |
| 2021-10-20 | 25.24 | $18.52 | 21207 |
| 2021-10-19 | 25.31 | $18.81 | 27000 |
| 2021-10-18 | 24.97 | $18.54 | 54500 |
| 2021-10-15 | 24.75 | $18.66 | 30200 |
| 2021-10-14 | 24.41 | $18.63 | 37532 |
| 2021-10-13 | 24.06 | $18.73 | 22700 |
| 2021-10-12 | 23.69 | $18.56 | 47000 |
| 2021-10-11 | 23.39 | $18.78 | 28224 |
| 2021-10-08 | 23.08 | $18.62 | 61600 |
| 2021-10-07 | 22.42 | $18.52 | 23824 |
| 2021-10-06 | 21.72 | $18.05 | 47310 |
| 2021-10-05 | 21.09 | $18.49 | 82100 |
| 2021-10-04 | 19.90 | $17.63 | 62600 |
| 2021-10-01 | 19.02 | $17.38 | 62128 |
| 2021-09-30 | 18.32 | $17.00 | 45639 |
| 2021-09-29 | 17.75 | $16.95 | 46000 |
| 2021-09-28 | 17.23 | $17.09 | 69900 |
| 2021-09-27 | 16.41 | $16.65 | 93609 |
| 2021-09-24 | 15.90 | $16.09 | 35141 |
| 2021-09-23 | 15.83 | $16.03 | 25828 |
| 2021-09-22 | 15.80 | $15.65 | 81147 |
| 2021-09-21 | 16.04 | $15.21 | 99000 |
| 2021-09-20 | 16.66 | $14.73 | 57700 |
| 2021-09-17 | 17.35 | $15.30 | 39945 |
| 2021-09-16 | 17.82 | $15.32 | 115016 |
| 2021-09-15 | 18.26 | $15.19 | 23926 |
| 2021-09-14 | 19.11 | $15.15 | 128029 |
| 2021-09-13 | 19.96 | $14.46 | 78300 |
| 2021-09-10 | 20.02 | $14.16 | 74000 |
| 2021-09-09 | 20.20 | $14.08 | 45724 |
| 2021-09-08 | 19.95 | $14.29 | 91400 |
| 2021-09-07 | 19.95 | $14.32 | 43900 |
| 2021-09-03 | 19.78 | $14.68 | 30918 |
| 2021-09-02 | 19.75 | $14.67 | 91305 |
| 2021-09-01 | 19.72 | $14.33 | 71008 |
| 2021-08-31 | 19.48 | $13.99 | 141702 |
| 2021-08-30 | 18.75 | $14.55 | 78328 |
| 2021-08-27 | 18.35 | $14.84 | 117100 |
| 2021-08-26 | 18.14 | $14.59 | 37221 |
| 2021-08-25 | 17.82 | $14.79 | 45300 |
| 2021-08-24 | 17.54 | $14.81 | 185300 |
| 2021-08-23 | 17.31 | $14.34 | 89331 |
| 2021-08-20 | 16.51 | $13.93 | 55942 |
| 2021-08-19 | 15.04 | $13.97 | 55300 |
| 2021-08-18 | 13.52 | $14.42 | 84821 |
| 2021-08-17 | 12.28 | $14.94 | 116900 |
| 2021-08-16 | 11.26 | $15.49 | 68100 |
| 2021-08-13 | 10.45 | $16.24 | 55900 |
| 2021-08-12 | 10.74 | $16.16 | 43800 |
| 2021-08-11 | 10.74 | $16.10 | 21642 |
| 2021-08-10 | 10.79 | $16.08 | 160037 |
| 2021-08-09 | 10.68 | $16.17 | 40400 |
| 2021-08-06 | 10.75 | $16.17 | 21500 |
| 2021-08-05 | 10.88 | $16.12 | 92600 |
| 2021-08-04 | 10.91 | $16.13 | 59204 |
| 2021-08-03 | 10.94 | $16.14 | 81200 |
| 2021-08-02 | 10.89 | $16.14 | 39129 |
| 2021-07-30 | 11.01 | $16.10 | 54800 |
| 2021-07-29 | 10.97 | $16.53 | 27846 |
| 2021-07-28 | 11.24 | $16.33 | 30338 |
| 2021-07-27 | 11.32 | $16.54 | 130400 |
| 2021-07-26 | 11.69 | $16.43 | 68000 |
| 2021-07-23 | 11.89 | $16.46 | 55530 |
| 2021-07-22 | 12.21 | $16.58 | 85700 |
| 2021-07-21 | 12.63 | $16.51 | 55000 |
| 2021-07-20 | 12.75 | $16.21 | 101600 |
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