Is Provident Financial Services, Inc. (PFS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Provident Financial Services, Inc. (PFS) research center and poll results.
NYSE : PFS
Provident Financial Services, Inc. — Technical Indicators
$25.11 USD
-$0.17 (-0.67%)
- Volume
- 874.96K
- Average Volume
- 1.02M
- Market Capitalization
- $3.27B
- P/E Ratio
- 10.46
- Dividend Yield
- 3.82%
- Price Target
- $26.50
- Year High
- $25.41
- Year Low
- $17.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.15
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.63
Average
19.75
Maximum
25.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.15 | $25.11 | 874958 |
| 2026-08-04 | 24.04 | $25.28 | 1.3M |
| 2026-08-03 | 23.96 | $25.18 | 1.0M |
| 2026-07-31 | 23.88 | $24.68 | 1.5M |
| 2026-07-30 | 23.82 | $24.86 | 1.8M |
| 2026-07-29 | 23.78 | $24.07 | 1.3M |
| 2026-07-28 | 23.76 | $24.17 | 987119 |
| 2026-07-27 | 23.72 | $23.86 | 840200 |
| 2026-07-24 | 23.71 | $23.89 | 960104 |
| 2026-07-23 | 23.70 | $23.76 | 1.6M |
| 2026-07-22 | 23.68 | $24.01 | 957536 |
| 2026-07-21 | 23.65 | $24.04 | 1.0M |
| 2026-07-20 | 23.59 | $23.91 | 1.1M |
| 2026-07-17 | 23.54 | $24.07 | 1.0M |
| 2026-07-16 | 23.46 | $24.55 | 1.1M |
| 2026-07-15 | 23.39 | $23.62 | 855611 |
| 2026-07-14 | 23.37 | $23.53 | 701530 |
| 2026-07-13 | 23.37 | $23.51 | 762700 |
| 2026-07-10 | 23.35 | $23.53 | 981344 |
| 2026-07-09 | 23.33 | $23.37 | 774223 |
| 2026-07-08 | 23.31 | $22.99 | 1.0M |
| 2026-07-07 | 23.29 | $23.55 | 958400 |
| 2026-07-06 | 23.24 | $23.61 | 603900 |
| 2026-07-02 | 23.18 | $23.54 | 951606 |
| 2026-07-01 | 23.08 | $23.97 | 1.2M |
| 2026-06-30 | 22.99 | $23.64 | 855600 |
| 2026-06-29 | 22.90 | $23.48 | 1.1M |
| 2026-06-26 | 22.84 | $23.64 | 2.8M |
| 2026-06-25 | 22.76 | $23.62 | 1.0M |
| 2026-06-24 | 22.69 | $23.37 | 1.3M |
| 2026-06-23 | 22.64 | $23.38 | 1.1M |
| 2026-06-22 | 22.58 | $23.01 | 844818 |
| 2026-06-18 | 22.54 | $22.72 | 2.2M |
| 2026-06-17 | 22.51 | $22.61 | 1.6M |
| 2026-06-16 | 22.47 | $23.15 | 1.4M |
| 2026-06-15 | 22.40 | $23.09 | 792933 |
| 2026-06-12 | 22.32 | $23.52 | 760448 |
| 2026-06-11 | 22.24 | $23.25 | 760675 |
| 2026-06-10 | 22.17 | $23.12 | 781800 |
| 2026-06-09 | 22.11 | $22.96 | 878948 |
| 2026-06-08 | 22.07 | $22.66 | 827008 |
| 2026-06-05 | 22.05 | $22.50 | 613200 |
| 2026-06-04 | 22.05 | $22.34 | 764437 |
| 2026-06-03 | 22.07 | $21.54 | 1.3M |
| 2026-06-02 | 22.12 | $22.25 | 849730 |
| 2026-06-01 | 22.12 | $21.84 | 867011 |
| 2026-05-29 | 22.14 | $22.19 | 1.2M |
| 2026-05-28 | 22.17 | $22.16 | 890906 |
| 2026-05-27 | 22.18 | $22.17 | 857700 |
| 2026-05-26 | 22.22 | $22.43 | 942610 |
| 2026-05-22 | 22.24 | $22.05 | 805400 |
| 2026-05-21 | 22.26 | $22.30 | 1.1M |
| 2026-05-20 | 22.28 | $22.15 | 897435 |
| 2026-05-19 | 22.29 | $21.70 | 562918 |
| 2026-05-18 | 22.33 | $21.73 | 839300 |
| 2026-05-15 | 22.38 | $21.46 | 948836 |
| 2026-05-14 | 22.45 | $22.02 | 804621 |
| 2026-05-13 | 22.46 | $21.76 | 965900 |
| 2026-05-12 | 22.49 | $21.98 | 988139 |
| 2026-05-11 | 22.51 | $22.09 | 1.0M |
| 2026-05-08 | 22.52 | $22.40 | 806529 |
| 2026-05-07 | 22.50 | $22.48 | 929500 |
| 2026-05-06 | 22.50 | $22.62 | 1.5M |
| 2026-05-05 | 22.47 | $22.52 | 694818 |
| 2026-05-04 | 22.43 | $22.25 | 948646 |
| 2026-05-01 | 22.39 | $22.38 | 1.3M |
| 2026-04-30 | 22.33 | $22.68 | 1.9M |
| 2026-04-29 | 22.26 | $22.42 | 1.1M |
| 2026-04-28 | 22.20 | $22.99 | 966500 |
| 2026-04-27 | 22.09 | $22.81 | 1.0M |
| 2026-04-24 | 21.98 | $22.36 | 778414 |
| 2026-04-23 | 21.91 | $22.75 | 851100 |
| 2026-04-22 | 21.82 | $22.47 | 711817 |
| 2026-04-21 | 21.73 | $22.37 | 930300 |
| 2026-04-20 | 21.65 | $22.84 | 747940 |
| 2026-04-17 | 21.52 | $22.84 | 983200 |
| 2026-04-16 | 21.39 | $22.24 | 905000 |
| 2026-04-15 | 21.29 | $22.31 | 877817 |
| 2026-04-14 | 21.19 | $22.33 | 953106 |
| 2026-04-13 | 21.09 | $22.32 | 1.1M |
| 2026-04-10 | 20.99 | $22.05 | 802800 |
| 2026-04-09 | 20.91 | $22.46 | 1.4M |
| 2026-04-08 | 20.81 | $22.06 | 1.2M |
| 2026-04-07 | 20.76 | $21.61 | 873297 |
| 2026-04-06 | 20.72 | $21.48 | 597600 |
| 2026-04-02 | 20.69 | $21.30 | 856745 |
| 2026-04-01 | 20.68 | $21.28 | 588943 |
| 2026-03-31 | 20.70 | $21.16 | 959300 |
| 2026-03-30 | 20.71 | $20.80 | 893500 |
| 2026-03-27 | 20.75 | $20.59 | 822714 |
| 2026-03-26 | 20.77 | $20.92 | 721400 |
| 2026-03-25 | 20.83 | $20.88 | 773639 |
| 2026-03-24 | 20.88 | $20.84 | 906300 |
| 2026-03-23 | 20.93 | $20.65 | 1.7M |
| 2026-03-20 | 21.00 | $20.29 | 2.2M |
| 2026-03-19 | 21.14 | $20.27 | 899400 |
| 2026-03-18 | 21.27 | $20.13 | 1.2M |
| 2026-03-17 | 21.41 | $20.34 | 671143 |
| 2026-03-16 | 21.55 | $20.37 | 799531 |
| 2026-03-13 | 21.68 | $20.36 | 639534 |
| 2026-03-12 | 21.81 | $20.40 | 773500 |
| 2026-03-11 | 21.95 | $20.52 | 1.0M |
| 2026-03-10 | 22.10 | $20.91 | 1.1M |
| 2026-03-09 | 22.24 | $20.81 | 1.3M |
| 2026-03-06 | 22.38 | $20.92 | 1.1M |
| 2026-03-05 | 22.52 | $21.25 | 951700 |
| 2026-03-04 | 22.62 | $21.55 | 710600 |
| 2026-03-03 | 22.69 | $21.42 | 1.3M |
| 2026-03-02 | 22.75 | $21.50 | 1.6M |
| 2026-02-27 | 22.79 | $21.04 | 1.0M |
| 2026-02-26 | 22.85 | $22.15 | 640017 |
| 2026-02-25 | 22.85 | $21.91 | 660500 |
| 2026-02-24 | 22.79 | $21.90 | 577600 |
| 2026-02-23 | 22.73 | $21.93 | 839331 |
| 2026-02-20 | 22.66 | $23.08 | 931029 |
| 2026-02-19 | 22.57 | $22.95 | 596723 |
| 2026-02-18 | 22.49 | $22.97 | 581600 |
| 2026-02-17 | 22.33 | $23.08 | 558302 |
| 2026-02-13 | 22.18 | $22.96 | 403834 |
| 2026-02-12 | 22.05 | $22.98 | 653121 |
| 2026-02-11 | 21.89 | $23.25 | 644208 |
| 2026-02-10 | 21.72 | $23.40 | 883000 |
| 2026-02-09 | 21.54 | $23.65 | 541600 |
| 2026-02-06 | 21.36 | $23.79 | 1.8M |
| 2026-02-05 | 21.19 | $23.56 | 983200 |
| 2026-02-04 | 21.01 | $23.30 | 986111 |
| 2026-02-03 | 20.85 | $22.98 | 1.1M |
| 2026-02-02 | 20.71 | $22.70 | 1.1M |
| 2026-01-30 | 20.56 | $22.14 | 1.6M |
| 2026-01-29 | 20.44 | $22.22 | 1.6M |
| 2026-01-28 | 20.33 | $22.22 | 1.7M |
| 2026-01-27 | 20.23 | $20.83 | 1.1M |
| 2026-01-26 | 20.21 | $20.59 | 642308 |
| 2026-01-23 | 20.20 | $20.59 | 778421 |
| 2026-01-22 | 20.19 | $21.31 | 994500 |
| 2026-01-21 | 20.16 | $21.19 | 1.4M |
| 2026-01-20 | 20.15 | $19.86 | 932630 |
| 2026-01-16 | 20.22 | $20.15 | 1.0M |
| 2026-01-15 | 20.26 | $20.29 | 752900 |
| 2026-01-14 | 20.28 | $19.85 | 842100 |
| 2026-01-13 | 20.34 | $19.73 | 674339 |
| 2026-01-12 | 20.41 | $19.75 | 748800 |
| 2026-01-09 | 20.46 | $20.09 | 700100 |
| 2026-01-08 | 20.49 | $20.38 | 921100 |
| 2026-01-07 | 20.48 | $20.02 | 772038 |
| 2026-01-06 | 20.48 | $20.17 | 724800 |
| 2026-01-05 | 20.48 | $20.15 | 1.2M |
| 2026-01-02 | 20.47 | $19.75 | 756746 |
| 2025-12-31 | 20.48 | $19.75 | 595242 |
| 2025-12-30 | 20.47 | $19.89 | 458706 |
| 2025-12-29 | 20.44 | $20.25 | 515324 |
| 2025-12-26 | 20.39 | $20.36 | 398239 |
| 2025-12-24 | 20.33 | $20.49 | 326014 |
| 2025-12-23 | 20.28 | $20.45 | 504307 |
| 2025-12-22 | 20.20 | $20.70 | 581242 |
| 2025-12-19 | 20.11 | $20.91 | 1.6M |
| 2025-12-18 | 19.97 | $21.19 | 915200 |
| 2025-12-17 | 19.81 | $20.93 | 949284 |
| 2025-12-16 | 19.67 | $20.84 | 902200 |
| 2025-12-15 | 19.51 | $21.05 | 1.5M |
| 2025-12-12 | 19.39 | $21.02 | 1.2M |
| 2025-12-11 | 19.27 | $20.85 | 1.1M |
| 2025-12-10 | 19.17 | $20.68 | 1.6M |
| 2025-12-09 | 19.08 | $20.21 | 634840 |
| 2025-12-08 | 19.00 | $20.01 | 706800 |
| 2025-12-05 | 18.93 | $20.02 | 741443 |
| 2025-12-04 | 18.85 | $20.03 | 459700 |
| 2025-12-03 | 18.77 | $19.96 | 656200 |
| 2025-12-02 | 18.69 | $19.47 | 1.3M |
| 2025-12-01 | 18.64 | $19.43 | 708600 |
| 2025-11-28 | 18.58 | $19.18 | 546400 |
| 2025-11-26 | 18.54 | $19.25 | 1.4M |
| 2025-11-25 | 18.51 | $19.45 | 1.6M |
| 2025-11-24 | 18.48 | $18.79 | 1.5M |
| 2025-11-21 | 18.49 | $18.88 | 992628 |
| 2025-11-20 | 18.50 | $18.06 | 763004 |
| 2025-11-19 | 18.52 | $18.13 | 702300 |
| 2025-11-18 | 18.56 | $18.01 | 698700 |
| 2025-11-17 | 18.59 | $17.77 | 894800 |
| 2025-11-14 | 18.63 | $18.54 | 578005 |
| 2025-11-13 | 18.62 | $18.75 | 951900 |
| 2025-11-12 | 18.57 | $18.79 | 814500 |
| 2025-11-11 | 18.59 | $18.86 | 727209 |
| 2025-11-10 | 18.62 | $18.62 | 773900 |
| 2025-11-07 | 18.63 | $18.67 | 628400 |
| 2025-11-06 | 18.62 | $18.30 | 665600 |
| 2025-11-05 | 18.67 | $18.49 | 795222 |
| 2025-11-04 | 18.72 | $18.29 | 848900 |
| 2025-11-03 | 18.78 | $18.44 | 669639 |
| 2025-10-31 | 18.86 | $18.29 | 756800 |
| 2025-10-30 | 18.93 | $18.49 | 932014 |
| 2025-10-29 | 18.98 | $18.56 | 814835 |
| 2025-10-28 | 19.02 | $18.91 | 470224 |
| 2025-10-27 | 19.04 | $18.99 | 462141 |
| 2025-10-24 | 19.06 | $18.99 | 358500 |
| 2025-10-23 | 19.09 | $18.52 | 486216 |
| 2025-10-22 | 19.14 | $18.82 | 463300 |
| 2025-10-21 | 19.18 | $18.68 | 464200 |
| 2025-10-20 | 19.23 | $18.62 | 549100 |
| 2025-10-17 | 19.28 | $18.26 | 789218 |
| 2025-10-16 | 19.36 | $17.88 | 775539 |
| 2025-10-15 | 19.49 | $19.13 | 539932 |
| 2025-10-14 | 19.52 | $19.47 | 646100 |
| 2025-10-13 | 19.52 | $18.89 | 598100 |
| 2025-10-10 | 19.56 | $18.47 | 670400 |
| 2025-10-09 | 19.63 | $19.23 | 385531 |
| 2025-10-08 | 19.66 | $19.37 | 471500 |
| 2025-10-07 | 19.69 | $19.65 | 770800 |
| 2025-10-06 | 19.69 | $20.03 | 711432 |
| 2025-10-03 | 19.69 | $19.69 | 716700 |
| 2025-10-02 | 19.70 | $19.48 | 575141 |
| 2025-10-01 | 19.73 | $19.36 | 520500 |
| 2025-09-30 | 19.76 | $19.28 | 524600 |
| 2025-09-29 | 19.79 | $19.37 | 743800 |
| 2025-09-26 | 19.81 | $19.61 | 440135 |
| 2025-09-25 | 19.82 | $19.54 | 383517 |
| 2025-09-24 | 19.84 | $19.56 | 403400 |
| 2025-09-23 | 19.86 | $19.63 | 603936 |
| 2025-09-22 | 19.86 | $19.75 | 512600 |
| 2025-09-19 | 19.86 | $19.90 | 2.0M |
| 2025-09-18 | 19.81 | $20.32 | 742614 |
| 2025-09-17 | 19.73 | $19.73 | 787836 |
| 2025-09-16 | 19.69 | $19.62 | 681200 |
| 2025-09-15 | 19.64 | $19.57 | 423400 |
| 2025-09-12 | 19.60 | $19.82 | 470549 |
| 2025-09-11 | 19.57 | $20.00 | 484117 |
| 2025-09-10 | 19.54 | $19.85 | 510641 |
| 2025-09-09 | 19.48 | $19.75 | 547246 |
| 2025-09-08 | 19.40 | $19.90 | 437500 |
| 2025-09-05 | 19.32 | $20.00 | 343021 |
| 2025-09-04 | 19.21 | $20.12 | 387143 |
| 2025-09-03 | 19.11 | $19.85 | 534200 |
| 2025-09-02 | 19.03 | $19.83 | 461300 |
| 2025-08-29 | 18.95 | $19.84 | 514426 |
| 2025-08-28 | 18.85 | $19.90 | 542600 |
| 2025-08-27 | 18.77 | $19.87 | 418400 |
| 2025-08-26 | 18.70 | $19.88 | 686400 |
| 2025-08-25 | 18.65 | $19.70 | 498406 |
| 2025-08-22 | 18.63 | $19.76 | 822808 |
| 2025-08-21 | 18.60 | $18.80 | 365500 |
| 2025-08-20 | 18.57 | $18.89 | 461800 |
| 2025-08-19 | 18.54 | $18.76 | 345905 |
| 2025-08-18 | 18.52 | $18.67 | 422800 |
| 2025-08-15 | 18.51 | $18.76 | 720510 |
| 2025-08-14 | 18.50 | $19.27 | 835300 |
| 2025-08-13 | 18.47 | $19.31 | 621200 |
| 2025-08-12 | 18.42 | $18.82 | 624859 |
| 2025-08-11 | 18.39 | $18.12 | 555000 |
| 2025-08-08 | 18.42 | $18.20 | 472729 |
| 2025-08-07 | 18.44 | $17.90 | 469300 |
| 2025-08-06 | 18.48 | $18.06 | 544700 |
| 2025-08-05 | 18.52 | $18.24 | 881418 |
| 2025-08-04 | 18.54 | $18.15 | 528300 |
| 2025-08-01 | 18.56 | $18.02 | 722900 |
| 2025-07-31 | 18.60 | $18.22 | 690307 |
| 2025-07-30 | 18.62 | $18.45 | 523241 |
| 2025-07-29 | 18.60 | $18.97 | 493700 |
| 2025-07-28 | 18.53 | $19.28 | 725923 |
| 2025-07-25 | 18.45 | $19.04 | 822925 |
| 2025-07-24 | 18.39 | $18.35 | 766500 |
| 2025-07-23 | 18.32 | $18.27 | 506832 |
| 2025-07-22 | 18.26 | $18.31 | 666707 |
| 2025-07-21 | 18.18 | $18.40 | 517500 |
| 2025-07-18 | 18.07 | $18.63 | 717004 |
| 2025-07-17 | 17.94 | $18.62 | 1.1M |
| 2025-07-16 | 17.81 | $18.33 | 682219 |
| 2025-07-15 | 17.71 | $18.19 | 638230 |
| 2025-07-14 | 17.62 | $18.78 | 497940 |
| 2025-07-11 | 17.53 | $18.54 | 787848 |
| 2025-07-10 | 17.45 | $18.79 | 483630 |
| 2025-07-09 | 17.37 | $18.74 | 392619 |
| 2025-07-08 | 17.28 | $18.73 | 456734 |
| 2025-07-07 | 17.18 | $18.58 | 583300 |
| 2025-07-03 | 17.07 | $18.86 | 358201 |
| 2025-07-02 | 16.96 | $18.51 | 609600 |
| 2025-07-01 | 16.87 | $18.09 | 728200 |
| 2025-06-30 | 16.79 | $17.53 | 704734 |
| 2025-06-27 | 16.74 | $17.71 | 1.7M |
| 2025-06-26 | 16.70 | $17.89 | 859900 |
| 2025-06-25 | 16.63 | $16.90 | 1.1M |
| 2025-06-24 | 16.63 | $17.06 | 946642 |
| 2025-06-23 | 16.61 | $16.70 | 552300 |
| 2025-06-20 | 16.60 | $16.19 | 1.0M |
| 2025-06-18 | 16.63 | $16.14 | 752834 |
| 2025-06-17 | 16.69 | $15.98 | 440816 |
| 2025-06-16 | 16.76 | $16.24 | 483100 |
| 2025-06-13 | 16.82 | $16.43 | 533325 |
| 2025-06-12 | 16.90 | $16.93 | 415900 |
| 2025-06-11 | 16.93 | $17.08 | 642205 |
| 2025-06-10 | 16.98 | $17.08 | 394700 |
| 2025-06-09 | 17.02 | $16.87 | 876300 |
| 2025-06-06 | 17.03 | $16.77 | 628909 |
| 2025-06-05 | 17.05 | $16.50 | 478200 |
| 2025-06-04 | 17.06 | $16.54 | 558122 |
| 2025-06-03 | 17.08 | $16.77 | 436500 |
| 2025-06-02 | 17.09 | $16.40 | 616100 |
| 2025-05-30 | 17.12 | $16.70 | 571800 |
| 2025-05-29 | 17.12 | $16.80 | 383423 |
| 2025-05-28 | 17.10 | $16.59 | 363200 |
| 2025-05-27 | 17.10 | $16.89 | 383200 |
| 2025-05-23 | 17.09 | $16.50 | 459200 |
| 2025-05-22 | 17.09 | $16.69 | 892354 |
| 2025-05-21 | 17.10 | $16.78 | 593700 |
| 2025-05-20 | 17.08 | $17.31 | 380520 |
| 2025-05-19 | 17.01 | $17.35 | 447429 |
| 2025-05-16 | 16.92 | $17.50 | 919614 |
| 2025-05-15 | 16.82 | $17.86 | 415631 |
| 2025-05-14 | 16.69 | $17.70 | 479033 |
| 2025-05-13 | 16.57 | $17.98 | 580900 |
| 2025-05-12 | 16.42 | $17.81 | 609700 |
| 2025-05-09 | 16.27 | $17.11 | 754500 |
| 2025-05-08 | 16.15 | $17.20 | 401633 |
| 2025-05-07 | 16.09 | $16.80 | 496103 |
| 2025-05-06 | 16.00 | $16.80 | 401934 |
| 2025-05-05 | 15.92 | $17.00 | 416700 |
| 2025-05-02 | 15.85 | $17.09 | 562900 |
| 2025-05-01 | 15.79 | $16.69 | 708009 |
| 2025-04-30 | 15.84 | $16.37 | 624900 |
| 2025-04-29 | 15.88 | $16.64 | 538800 |
| 2025-04-28 | 15.90 | $16.53 | 619416 |
| 2025-04-25 | 15.93 | $16.54 | 1.1M |
| 2025-04-24 | 15.97 | $16.88 | 1.1M |
| 2025-04-23 | 16.00 | $16.37 | 785745 |
| 2025-04-22 | 16.05 | $16.01 | 621301 |
| 2025-04-21 | 16.12 | $15.51 | 575500 |
| 2025-04-17 | 16.19 | $15.49 | 1.3M |
| 2025-04-16 | 16.26 | $15.24 | 1.3M |
| 2025-04-15 | 16.36 | $15.35 | 913548 |
| 2025-04-14 | 16.44 | $14.99 | 784326 |
| 2025-04-11 | 16.54 | $14.69 | 875500 |
| 2025-04-10 | 16.67 | $14.84 | 900801 |
| 2025-04-09 | 16.76 | $15.90 | 1.4M |
| 2025-04-08 | 16.79 | $14.98 | 1.1M |
| 2025-04-07 | 16.86 | $15.31 | 1.2M |
| 2025-04-04 | 16.92 | $15.49 | 1.1M |
| 2025-04-03 | 17.01 | $16.01 | 970000 |
| 2025-04-02 | 17.07 | $17.60 | 1.1M |
| 2025-04-01 | 17.07 | $17.19 | 961110 |
| 2025-03-31 | 17.10 | $17.17 | 814138 |
| 2025-03-28 | 17.15 | $17.07 | 326103 |
| 2025-03-27 | 17.21 | $17.39 | 427303 |
| 2025-03-26 | 17.24 | $17.34 | 411322 |
| 2025-03-25 | 17.27 | $17.44 | 632800 |
| 2025-03-24 | 17.30 | $17.39 | 622109 |
| 2025-03-21 | 17.31 | $16.92 | 1.9M |
| 2025-03-20 | 17.37 | $16.97 | 583700 |
| 2025-03-19 | 17.44 | $17.10 | 608602 |
| 2025-03-18 | 17.51 | $17.01 | 738300 |
| 2025-03-17 | 17.59 | $17.08 | 563100 |
| 2025-03-14 | 17.67 | $17.15 | 565919 |
| 2025-03-13 | 17.76 | $16.66 | 492930 |
| 2025-03-12 | 17.86 | $16.61 | 670149 |
| 2025-03-11 | 18.01 | $16.35 | 825700 |
| 2025-03-10 | 18.15 | $16.47 | 711638 |
| 2025-03-07 | 18.28 | $17.20 | 551702 |
| 2025-03-06 | 18.40 | $17.33 | 504125 |
| 2025-03-05 | 18.49 | $17.62 | 430941 |
| 2025-03-04 | 18.55 | $17.76 | 679939 |
| 2025-03-03 | 18.58 | $18.21 | 677700 |
| 2025-02-28 | 18.60 | $18.25 | 918600 |
| 2025-02-27 | 18.61 | $17.92 | 321344 |
| 2025-02-26 | 18.63 | $17.96 | 433106 |
| 2025-02-25 | 18.69 | $17.95 | 408500 |
| 2025-02-24 | 18.75 | $17.75 | 587800 |
| 2025-02-21 | 18.81 | $18.14 | 741000 |
| 2025-02-20 | 18.85 | $18.30 | 510220 |
| 2025-02-19 | 18.89 | $18.48 | 713239 |
| 2025-02-18 | 18.94 | $18.66 | 592733 |
| 2025-02-14 | 18.97 | $18.65 | 416406 |
| 2025-02-13 | 19.00 | $18.93 | 366116 |
| 2025-02-12 | 19.02 | $18.71 | 533518 |
| 2025-02-11 | 19.04 | $19.49 | 343558 |
| 2025-02-10 | 18.98 | $19.17 | 528439 |
| 2025-02-07 | 18.93 | $19.20 | 915901 |
| 2025-02-06 | 18.90 | $19.59 | 548046 |
| 2025-02-05 | 18.84 | $19.10 | 472700 |
| 2025-02-04 | 18.82 | $18.85 | 953300 |
| 2025-02-03 | 18.83 | $18.23 | 629100 |
| 2025-01-31 | 18.84 | $18.57 | 749176 |
| 2025-01-30 | 18.86 | $18.56 | 756600 |
| 2025-01-29 | 18.87 | $18.31 | 1.5M |
| 2025-01-28 | 18.90 | $19.19 | 765600 |
| 2025-01-27 | 18.90 | $19.15 | 806416 |
| 2025-01-24 | 18.90 | $18.96 | 414600 |
| 2025-01-23 | 18.90 | $18.97 | 473425 |
| 2025-01-22 | 18.90 | $18.99 | 508800 |
| 2025-01-21 | 18.89 | $19.44 | 495715 |
| 2025-01-17 | 18.86 | $19.32 | 388500 |
| 2025-01-16 | 18.91 | $19.24 | 429700 |
| 2025-01-15 | 18.98 | $19.36 | 517144 |
| 2025-01-14 | 19.03 | $19.10 | 738817 |
| 2025-01-13 | 19.09 | $18.37 | 667200 |
| 2025-01-10 | 19.20 | $18.03 | 601000 |
| 2025-01-08 | 19.32 | $18.59 | 435700 |
| 2025-01-07 | 19.41 | $18.48 | 556000 |
| 2025-01-06 | 19.52 | $18.72 | 484400 |
| 2025-01-03 | 19.62 | $18.93 | 415900 |
| 2025-01-02 | 19.72 | $18.60 | 563720 |
| 2024-12-31 | 19.82 | $18.87 | 386834 |
| 2024-12-30 | 19.93 | $18.84 | 329300 |
| 2024-12-27 | 20.04 | $18.87 | 356640 |
| 2024-12-26 | 20.17 | $19.16 | 256231 |
| 2024-12-24 | 20.27 | $19.14 | 169502 |
| 2024-12-23 | 20.40 | $18.96 | 413400 |
| 2024-12-20 | 20.52 | $19.06 | 2.1M |
| 2024-12-19 | 20.61 | $18.64 | 613900 |
| 2024-12-18 | 20.71 | $18.95 | 974200 |
| 2024-12-17 | 20.81 | $20.19 | 739300 |
| 2024-12-16 | 20.86 | $20.66 | 530000 |
| 2024-12-13 | 20.90 | $20.36 | 424300 |
| 2024-12-12 | 20.95 | $20.31 | 430928 |
| 2024-12-11 | 21.00 | $20.56 | 643300 |
| 2024-12-10 | 21.05 | $20.42 | 568806 |
| 2024-12-09 | 21.12 | $20.49 | 392648 |
| 2024-12-06 | 21.15 | $20.76 | 334400 |
| 2024-12-05 | 21.17 | $20.62 | 465619 |
| 2024-12-04 | 21.23 | $20.96 | 390400 |
| 2024-12-03 | 21.13 | $20.66 | 323900 |
| 2024-12-02 | 21.03 | $20.96 | 858744 |
| 2024-11-29 | 20.92 | $21.12 | 409700 |
| 2024-11-27 | 20.80 | $21.33 | 491430 |
| 2024-11-26 | 20.69 | $21.29 | 450000 |
| 2024-11-25 | 20.58 | $21.66 | 750200 |
| 2024-11-22 | 20.47 | $21.40 | 569946 |
| 2024-11-21 | 20.33 | $20.85 | 480133 |
| 2024-11-20 | 20.24 | $20.71 | 611200 |
| 2024-11-19 | 20.16 | $20.94 | 640900 |
| 2024-11-18 | 20.05 | $21.16 | 550412 |
| 2024-11-15 | 19.92 | $21.40 | 637637 |
| 2024-11-14 | 19.83 | $21.42 | 495400 |
| 2024-11-13 | 19.75 | $21.32 | 525447 |
| 2024-11-12 | 19.67 | $21.44 | 614728 |
| 2024-11-11 | 19.57 | $21.86 | 796000 |
| 2024-11-08 | 19.43 | $21.18 | 1.1M |
| 2024-11-07 | 19.32 | $21.16 | 844100 |
| 2024-11-06 | 19.16 | $21.79 | 1.9M |
| 2024-11-05 | 18.98 | $19.04 | 473401 |
| 2024-11-04 | 18.92 | $18.55 | 400300 |
| 2024-11-01 | 18.89 | $18.85 | 624513 |
| 2024-10-31 | 18.83 | $18.68 | 507300 |
| 2024-10-30 | 18.78 | $19.03 | 606832 |
| 2024-10-29 | 18.71 | $19.20 | 363400 |
| 2024-10-28 | 18.65 | $19.32 | 418014 |
| 2024-10-25 | 18.61 | $18.68 | 396400 |
| 2024-10-24 | 18.59 | $19.05 | 496300 |
| 2024-10-23 | 18.55 | $19.07 | 597736 |
| 2024-10-22 | 18.51 | $18.79 | 382540 |
| 2024-10-21 | 18.49 | $18.61 | 438534 |
| 2024-10-18 | 18.50 | $19.52 | 474123 |
| 2024-10-17 | 18.47 | $19.91 | 388801 |
| 2024-10-16 | 18.44 | $19.73 | 448411 |
| 2024-10-15 | 18.40 | $19.43 | 679600 |
| 2024-10-14 | 18.37 | $19.08 | 499900 |
| 2024-10-11 | 18.34 | $18.83 | 549100 |
| 2024-10-10 | 18.32 | $18.09 | 518600 |
| 2024-10-09 | 18.30 | $18.08 | 391821 |
| 2024-10-08 | 18.28 | $17.82 | 609324 |
| 2024-10-07 | 18.29 | $17.93 | 547200 |
| 2024-10-04 | 18.30 | $17.83 | 393100 |
| 2024-10-03 | 18.32 | $17.68 | 425803 |
| 2024-10-02 | 18.37 | $17.64 | 491723 |
| 2024-10-01 | 18.43 | $17.91 | 528118 |
| 2024-09-30 | 18.47 | $18.56 | 484211 |
| 2024-09-27 | 18.50 | $18.33 | 461829 |
| 2024-09-26 | 18.53 | $18.12 | 641509 |
| 2024-09-25 | 18.57 | $18.27 | 711300 |
| 2024-09-24 | 18.59 | $18.40 | 545242 |
| 2024-09-23 | 18.61 | $18.83 | 623300 |
| 2024-09-20 | 18.63 | $18.86 | 3.0M |
| 2024-09-19 | 18.59 | $19.44 | 736000 |
| 2024-09-18 | 18.53 | $18.85 | 895821 |
| 2024-09-17 | 18.48 | $18.79 | 642100 |
| 2024-09-16 | 18.45 | $18.53 | 686320 |
| 2024-09-13 | 18.43 | $18.34 | 616700 |
| 2024-09-12 | 18.41 | $17.80 | 641200 |
| 2024-09-11 | 18.38 | $17.70 | 722400 |
| 2024-09-10 | 18.36 | $18.05 | 817400 |
| 2024-09-09 | 18.30 | $18.00 | 802823 |
| 2024-09-06 | 18.25 | $18.28 | 552200 |
| 2024-09-05 | 18.19 | $18.67 | 644702 |
| 2024-09-04 | 18.09 | $18.81 | 609900 |
| 2024-09-03 | 17.98 | $18.84 | 649100 |
| 2024-08-30 | 17.88 | $19.07 | 671029 |
| 2024-08-29 | 17.79 | $18.92 | 566341 |
| 2024-08-28 | 17.73 | $18.85 | 791940 |
| 2024-08-27 | 17.72 | $18.69 | 704400 |
| 2024-08-26 | 17.73 | $18.97 | 1.5M |
| 2024-08-23 | 17.71 | $19.12 | 967330 |
| 2024-08-22 | 17.70 | $18.13 | 642342 |
| 2024-08-21 | 17.73 | $18.12 | 620840 |
| 2024-08-20 | 17.72 | $17.94 | 673700 |
| 2024-08-19 | 17.74 | $18.19 | 736200 |
| 2024-08-16 | 17.72 | $18.06 | 959408 |
| 2024-08-15 | 17.71 | $18.07 | 1.2M |
| 2024-08-14 | 17.68 | $17.21 | 554432 |
| 2024-08-13 | 17.72 | $17.14 | 605742 |
| 2024-08-12 | 17.75 | $17.00 | 1.3M |
| 2024-08-09 | 17.73 | $16.90 | 968840 |
| 2024-08-08 | 17.69 | $17.04 | 1.9M |
| 2024-08-07 | 17.64 | $16.63 | 746341 |
| 2024-08-06 | 17.56 | $16.80 | 936200 |
| 2024-08-05 | 17.45 | $16.75 | 1.1M |
| 2024-08-02 | 17.33 | $17.30 | 1.1M |
| 2024-08-01 | 17.18 | $17.77 | 1.2M |
| 2024-07-31 | 17.01 | $18.54 | 1.1M |
| 2024-07-30 | 16.81 | $18.85 | 994100 |
| 2024-07-29 | 16.59 | $18.64 | 1.1M |
| 2024-07-26 | 16.37 | $19.01 | 1.1M |
| 2024-07-25 | 16.11 | $18.56 | 1.2M |
| 2024-07-24 | 15.85 | $18.00 | 670937 |
| 2024-07-23 | 15.61 | $18.28 | 1.4M |
| 2024-07-22 | 15.37 | $17.88 | 815135 |
| 2024-07-19 | 15.15 | $17.74 | 829500 |
| 2024-07-18 | 14.94 | $17.63 | 1.1M |
| 2024-07-17 | 14.73 | $17.98 | 1.0M |
| 2024-07-16 | 14.51 | $17.65 | 1.5M |
| 2024-07-15 | 14.29 | $16.72 | 1.6M |
| 2024-07-12 | 14.13 | $16.07 | 1.3M |
| 2024-07-11 | 14.01 | $15.95 | 3.4M |
| 2024-07-10 | 13.88 | $15.09 | 692330 |
| 2024-07-09 | 13.79 | $14.64 | 833300 |
| 2024-07-08 | 13.74 | $14.28 | 747736 |
| 2024-07-05 | 13.71 | $14.22 | 709400 |
| 2024-07-03 | 13.69 | $14.54 | 1.0M |
| 2024-07-02 | 13.65 | $14.54 | 569818 |
| 2024-07-01 | 13.63 | $14.35 | 778597 |
| 2024-06-28 | 13.63 | $14.35 | 1.7M |
| 2024-06-27 | 13.63 | $13.64 | 799224 |
| 2024-06-26 | 13.66 | $13.36 | 859701 |
| 2024-06-25 | 13.72 | $13.21 | 973282 |
| 2024-06-24 | 13.81 | $13.64 | 840400 |
| 2024-06-21 | 13.88 | $13.49 | 2.8M |
| 2024-06-20 | 13.99 | $13.52 | 653128 |
| 2024-06-18 | 14.10 | $13.39 | 781047 |
| 2024-06-17 | 14.21 | $13.51 | 785200 |
| 2024-06-14 | 14.34 | $13.37 | 675200 |
| 2024-06-13 | 14.48 | $13.46 | 693500 |
| 2024-06-12 | 14.61 | $13.63 | 874007 |
| 2024-06-11 | 14.73 | $13.29 | 894943 |
| 2024-06-10 | 14.86 | $13.36 | 773447 |
| 2024-06-07 | 14.98 | $13.67 | 667109 |
| 2024-06-06 | 15.10 | $13.69 | 959905 |
| 2024-06-05 | 15.20 | $13.75 | 639247 |
| 2024-06-04 | 15.28 | $13.81 | 972000 |
| 2024-06-03 | 15.37 | $14.03 | 2.2M |
| 2024-05-31 | 15.45 | $14.40 | 1.1M |
| 2024-05-30 | 15.49 | $14.31 | 983118 |
| 2024-05-29 | 15.52 | $14.28 | 935202 |
| 2024-05-28 | 15.54 | $14.57 | 1.2M |
| 2024-05-24 | 15.56 | $15.01 | 991645 |
| 2024-05-23 | 15.56 | $15.14 | 1.0M |
| 2024-05-22 | 15.57 | $15.61 | 1.7M |
| 2024-05-21 | 15.56 | $15.64 | 1.4M |
| 2024-05-20 | 15.56 | $15.64 | 1.7M |
| 2024-05-17 | 15.54 | $16.18 | 1.7M |
| 2024-05-16 | 15.45 | $16.11 | 12.2M |
| 2024-05-15 | 15.33 | $16.13 | 5.3M |
| 2024-05-14 | 15.21 | $15.95 | 1.5M |
| 2024-05-13 | 15.09 | $15.83 | 1.3M |
| 2024-05-10 | 15.00 | $15.86 | 593300 |
| 2024-05-09 | 14.91 | $15.99 | 442000 |
| 2024-05-08 | 14.79 | $15.77 | 615100 |
| 2024-05-07 | 14.68 | $15.40 | 605634 |
| 2024-05-06 | 14.63 | $15.54 | 852641 |
| 2024-05-03 | 14.59 | $15.57 | 616702 |
| 2024-05-02 | 14.53 | $15.22 | 403700 |
| 2024-05-01 | 14.49 | $15.02 | 604436 |
| 2024-04-30 | 14.46 | $14.68 | 626312 |
| 2024-04-29 | 14.46 | $14.91 | 547664 |
| 2024-04-26 | 14.44 | $15.09 | 567207 |
| 2024-04-25 | 14.41 | $15.20 | 996300 |
| 2024-04-24 | 14.37 | $15.55 | 1.2M |
| 2024-04-23 | 14.29 | $15.52 | 938200 |
| 2024-04-22 | 14.26 | $15.20 | 1.7M |
| 2024-04-19 | 14.24 | $14.46 | 1.1M |
| 2024-04-18 | 14.28 | $13.75 | 715400 |
| 2024-04-17 | 14.34 | $13.62 | 945000 |
| 2024-04-16 | 14.39 | $13.64 | 941500 |
| 2024-04-15 | 14.43 | $14.01 | 1.1M |
| 2024-04-12 | 14.46 | $14.06 | 1.4M |
| 2024-04-11 | 14.46 | $13.57 | 616717 |
| 2024-04-10 | 14.53 | $13.49 | 1.1M |
| 2024-04-09 | 14.60 | $14.59 | 886100 |
| 2024-04-08 | 14.64 | $14.65 | 655319 |
| 2024-04-05 | 14.67 | $14.39 | 923838 |
| 2024-04-04 | 14.72 | $14.38 | 724409 |
| 2024-04-03 | 14.75 | $14.43 | 571202 |
| 2024-04-02 | 14.79 | $14.67 | 1.1M |
| 2024-04-01 | 14.78 | $14.51 | 743333 |
| 2024-03-28 | 14.80 | $14.57 | 1.1M |
| 2024-03-27 | 14.82 | $14.38 | 1.1M |
| 2024-03-26 | 14.84 | $13.93 | 824318 |
| 2024-03-25 | 14.90 | $14.92 | 571442 |
| 2024-03-22 | 14.91 | $14.83 | 529224 |
| 2024-03-21 | 14.93 | $15.22 | 754400 |
| 2024-03-20 | 14.93 | $15.00 | 570900 |
| 2024-03-19 | 14.95 | $14.50 | 432711 |
| 2024-03-18 | 14.99 | $14.47 | 1.2M |
| 2024-03-15 | 15.05 | $14.56 | 2.2M |
| 2024-03-14 | 15.12 | $14.20 | 558326 |
| 2024-03-13 | 15.18 | $14.82 | 473900 |
| 2024-03-12 | 15.19 | $15.00 | 401812 |
| 2024-03-11 | 15.24 | $15.34 | 475100 |
| 2024-03-08 | 15.26 | $15.25 | 412226 |
| 2024-03-07 | 15.25 | $15.32 | 607102 |
| 2024-03-06 | 15.25 | $15.09 | 837316 |
| 2024-03-05 | 15.27 | $15.15 | 642200 |
| 2024-03-04 | 15.30 | $14.60 | 552300 |
| 2024-03-01 | 15.37 | $14.83 | 411243 |
| 2024-02-29 | 15.44 | $15.08 | 478600 |
| 2024-02-28 | 15.52 | $14.78 | 465932 |
| 2024-02-27 | 15.67 | $15.05 | 431000 |
| 2024-02-26 | 15.82 | $15.11 | 744200 |
| 2024-02-23 | 15.95 | $15.23 | 591600 |
| 2024-02-22 | 16.07 | $15.19 | 727000 |
| 2024-02-21 | 16.19 | $15.33 | 864600 |
| 2024-02-20 | 16.30 | $15.46 | 670000 |
| 2024-02-16 | 16.41 | $15.62 | 640345 |
| 2024-02-15 | 16.48 | $15.98 | 664506 |
| 2024-02-14 | 16.51 | $15.30 | 592400 |
| 2024-02-13 | 16.58 | $15.15 | 805400 |
| 2024-02-12 | 16.66 | $15.94 | 644400 |
| 2024-02-09 | 16.72 | $15.65 | 887505 |
| 2024-02-08 | 16.79 | $15.13 | 611400 |
| 2024-02-07 | 16.91 | $15.33 | 740256 |
| 2024-02-06 | 17.01 | $15.43 | 540100 |
| 2024-02-05 | 17.11 | $15.73 | 491300 |
| 2024-02-02 | 17.19 | $16.12 | 589514 |
| 2024-02-01 | 17.26 | $16.26 | 740603 |
| 2024-01-31 | 17.32 | $16.55 | 1.1M |
| 2024-01-30 | 17.40 | $17.87 | 391800 |
| 2024-01-29 | 17.41 | $17.96 | 504637 |
| 2024-01-26 | 17.43 | $17.76 | 682924 |
| 2024-01-25 | 17.47 | $17.67 | 684624 |
| 2024-01-24 | 17.52 | $17.55 | 509900 |
| 2024-01-23 | 17.55 | $17.48 | 534200 |
| 2024-01-22 | 17.59 | $17.73 | 737133 |
| 2024-01-19 | 17.60 | $17.02 | 615429 |
| 2024-01-18 | 17.66 | $16.63 | 396900 |
| 2024-01-17 | 17.72 | $16.72 | 604100 |
| 2024-01-16 | 17.79 | $16.75 | 410362 |
| 2024-01-12 | 17.86 | $16.98 | 341000 |
| 2024-01-11 | 17.90 | $17.18 | 556021 |
| 2024-01-10 | 17.86 | $17.51 | 435225 |
| 2024-01-09 | 17.82 | $17.25 | 487420 |
| 2024-01-08 | 17.79 | $17.50 | 484100 |
| 2024-01-05 | 17.73 | $17.39 | 448948 |
| 2024-01-04 | 17.67 | $17.50 | 466811 |
| 2024-01-03 | 17.60 | $17.41 | 611332 |
| 2024-01-02 | 17.55 | $18.13 | 571628 |
| 2023-12-29 | 17.45 | $18.03 | 497700 |
| 2023-12-28 | 17.31 | $18.46 | 375019 |
| 2023-12-27 | 17.15 | $18.55 | 509811 |
| 2023-12-26 | 16.97 | $18.56 | 389530 |
| 2023-12-22 | 16.80 | $18.30 | 362000 |
| 2023-12-21 | 16.64 | $18.18 | 447628 |
| 2023-12-20 | 16.49 | $17.98 | 772742 |
| 2023-12-19 | 16.36 | $18.19 | 593038 |
| 2023-12-18 | 16.23 | $17.92 | 482100 |
| 2023-12-15 | 16.12 | $18.05 | 1.3M |
| 2023-12-14 | 15.99 | $18.22 | 769600 |
| 2023-12-13 | 15.86 | $17.61 | 924528 |
| 2023-12-12 | 15.77 | $16.50 | 405508 |
| 2023-12-11 | 15.66 | $16.61 | 355646 |
| 2023-12-08 | 15.55 | $16.63 | 442327 |
| 2023-12-07 | 15.44 | $16.44 | 523936 |
| 2023-12-06 | 15.36 | $16.08 | 400429 |
| 2023-12-05 | 15.32 | $16.15 | 390900 |
| 2023-12-04 | 15.29 | $16.31 | 625700 |
| 2023-12-01 | 15.25 | $16.24 | 566200 |
| 2023-11-30 | 15.19 | $15.22 | 377603 |
| 2023-11-29 | 15.14 | $15.26 | 484600 |
| 2023-11-28 | 15.08 | $15.01 | 385400 |
| 2023-11-27 | 15.03 | $15.07 | 350700 |
| 2023-11-24 | 14.98 | $15.20 | 157514 |
| 2023-11-22 | 14.94 | $15.17 | 274700 |
| 2023-11-21 | 14.87 | $15.25 | 324000 |
| 2023-11-20 | 14.80 | $15.63 | 396800 |
| 2023-11-17 | 14.71 | $15.65 | 390900 |
| 2023-11-16 | 14.63 | $15.48 | 462536 |
| 2023-11-15 | 14.58 | $15.77 | 659831 |
| 2023-11-14 | 14.51 | $15.77 | 613300 |
| 2023-11-13 | 14.46 | $14.35 | 326900 |
| 2023-11-10 | 14.48 | $14.28 | 349746 |
| 2023-11-09 | 14.48 | $14.37 | 441401 |
| 2023-11-08 | 14.51 | $14.94 | 349300 |
| 2023-11-07 | 14.53 | $15.24 | 337000 |
| 2023-11-06 | 14.53 | $15.51 | 469210 |
| 2023-11-03 | 14.52 | $15.53 | 563200 |
| 2023-11-02 | 14.49 | $15.10 | 572612 |
| 2023-11-01 | 14.50 | $14.21 | 582100 |
| 2023-10-31 | 14.55 | $14.05 | 625200 |
| 2023-10-30 | 14.59 | $14.03 | 517300 |
| 2023-10-27 | 14.65 | $14.08 | 881500 |
| 2023-10-26 | 14.71 | $14.35 | 628800 |
| 2023-10-25 | 14.76 | $13.86 | 1.0M |
| 2023-10-24 | 14.82 | $13.70 | 692600 |
| 2023-10-23 | 14.89 | $13.94 | 694232 |
| 2023-10-20 | 14.95 | $14.10 | 841645 |
| 2023-10-19 | 15.01 | $14.39 | 685629 |
| 2023-10-18 | 15.06 | $14.44 | 828809 |
| 2023-10-17 | 15.11 | $14.81 | 999012 |
| 2023-10-16 | 15.15 | $14.60 | 564200 |
| 2023-10-13 | 15.21 | $14.42 | 621816 |
| 2023-10-12 | 15.29 | $14.94 | 772011 |
| 2023-10-11 | 15.35 | $15.31 | 422400 |
| 2023-10-10 | 15.37 | $15.29 | 445225 |
| 2023-10-09 | 15.40 | $15.17 | 374446 |
| 2023-10-06 | 15.43 | $15.08 | 576300 |
| 2023-10-05 | 15.48 | $15.29 | 440438 |
| 2023-10-04 | 15.52 | $15.08 | 387003 |
| 2023-10-03 | 15.56 | $14.94 | 540124 |
| 2023-10-02 | 15.63 | $15.21 | 440738 |
| 2023-09-29 | 15.71 | $15.29 | 605232 |
| 2023-09-28 | 15.77 | $15.29 | 556023 |
| 2023-09-27 | 15.84 | $15.19 | 507700 |
| 2023-09-26 | 15.91 | $15.03 | 456100 |
| 2023-09-25 | 15.99 | $15.15 | 267600 |
| 2023-09-22 | 16.05 | $15.21 | 265800 |
| 2023-09-21 | 16.11 | $15.39 | 255900 |
| 2023-09-20 | 16.16 | $15.46 | 268400 |
| 2023-09-19 | 16.21 | $15.63 | 414443 |
| 2023-09-18 | 16.26 | $15.77 | 484900 |
| 2023-09-15 | 16.32 | $16.03 | 1.4M |
| 2023-09-14 | 16.36 | $16.25 | 550300 |
| 2023-09-13 | 16.38 | $15.65 | 276400 |
| 2023-09-12 | 16.44 | $15.84 | 293300 |
| 2023-09-11 | 16.54 | $15.78 | 235900 |
| 2023-09-08 | 16.66 | $16.03 | 204600 |
| 2023-09-07 | 16.75 | $16.08 | 345100 |
| 2023-09-06 | 16.85 | $16.04 | 281331 |
| 2023-09-05 | 16.96 | $16.25 | 392148 |
| 2023-09-01 | 17.08 | $16.91 | 295000 |
| 2023-08-31 | 17.15 | $16.48 | 264800 |
| 2023-08-30 | 17.24 | $16.57 | 206933 |
| 2023-08-29 | 17.33 | $16.69 | 262800 |
| 2023-08-28 | 17.42 | $16.58 | 353600 |
| 2023-08-25 | 17.52 | $16.31 | 299900 |
| 2023-08-24 | 17.67 | $16.51 | 284513 |
| 2023-08-23 | 17.80 | $16.43 | 291000 |
| 2023-08-22 | 17.94 | $16.43 | 653600 |
| 2023-08-21 | 18.06 | $16.60 | 323500 |
| 2023-08-18 | 18.18 | $16.94 | 513038 |
| 2023-08-17 | 18.25 | $16.77 | 295900 |
| 2023-08-16 | 18.34 | $16.65 | 427131 |
| 2023-08-15 | 18.44 | $16.92 | 432605 |
| 2023-08-14 | 18.50 | $17.74 | 296900 |
| 2023-08-11 | 18.48 | $18.19 | 524933 |
| 2023-08-10 | 18.43 | $17.86 | 355320 |
| 2023-08-09 | 18.40 | $18.11 | 483200 |
| 2023-08-08 | 18.33 | $18.32 | 398321 |
| 2023-08-07 | 18.24 | $18.53 | 485004 |
| 2023-08-04 | 18.14 | $18.32 | 328747 |
| 2023-08-03 | 18.04 | $18.37 | 406700 |
| 2023-08-02 | 17.92 | $18.25 | 633639 |
| 2023-08-01 | 17.82 | $18.66 | 532400 |
| 2023-07-31 | 17.72 | $18.54 | 583100 |
| 2023-07-28 | 17.61 | $19.17 | 465100 |
| 2023-07-27 | 17.49 | $19.11 | 614020 |
| 2023-07-26 | 17.35 | $19.37 | 502344 |
| 2023-07-25 | 17.21 | $18.82 | 661100 |
| 2023-07-24 | 17.10 | $18.96 | 347300 |
| 2023-07-21 | 16.97 | $18.35 | 447200 |
| 2023-07-20 | 16.89 | $18.63 | 410100 |
| 2023-07-19 | 16.81 | $18.61 | 477846 |
| 2023-07-18 | 16.76 | $18.11 | 518633 |
| 2023-07-17 | 16.75 | $17.41 | 336100 |
| 2023-07-14 | 16.80 | $17.03 | 317000 |
| 2023-07-13 | 16.84 | $17.23 | 344100 |
| 2023-07-12 | 16.91 | $16.88 | 460731 |
| 2023-07-11 | 16.97 | $16.50 | 382500 |
| 2023-07-10 | 17.05 | $16.48 | 429600 |
| 2023-07-07 | 17.13 | $16.30 | 548936 |
| 2023-07-06 | 17.24 | $15.96 | 460026 |
| 2023-07-05 | 17.32 | $16.35 | 535646 |
| 2023-07-03 | 17.33 | $16.62 | 312832 |
| 2023-06-30 | 17.37 | $16.34 | 375323 |
| 2023-06-29 | 17.37 | $16.68 | 446547 |
| 2023-06-28 | 17.33 | $16.43 | 363000 |
| 2023-06-27 | 17.33 | $16.50 | 454445 |
| 2023-06-26 | 17.32 | $16.56 | 498100 |
| 2023-06-23 | 17.30 | $16.51 | 726034 |
| 2023-06-22 | 17.29 | $16.59 | 419500 |
| 2023-06-21 | 17.29 | $17.10 | 532600 |
| 2023-06-20 | 17.25 | $17.67 | 385128 |
| 2023-06-16 | 17.16 | $17.94 | 1.3M |
| 2023-06-15 | 17.07 | $18.23 | 417900 |
| 2023-06-14 | 16.96 | $17.99 | 508302 |
| 2023-06-13 | 16.80 | $18.55 | 476438 |
| 2023-06-12 | 16.63 | $18.03 | 461500 |
| 2023-06-09 | 16.48 | $18.14 | 425816 |
| 2023-06-08 | 16.32 | $18.17 | 450400 |
| 2023-06-07 | 16.17 | $18.38 | 688333 |
| 2023-06-06 | 16.02 | $17.59 | 625000 |
| 2023-06-05 | 15.91 | $16.64 | 483528 |
| 2023-06-02 | 15.87 | $17.44 | 686200 |
| 2023-06-01 | 15.76 | $16.35 | 541836 |
| 2023-05-31 | 15.72 | $15.88 | 507600 |
| 2023-05-30 | 15.71 | $16.31 | 439910 |
| 2023-05-26 | 15.74 | $16.36 | 307680 |
| 2023-05-25 | 15.79 | $16.19 | 349800 |
| 2023-05-24 | 15.86 | $16.26 | 467700 |
| 2023-05-23 | 15.91 | $16.52 | 501624 |
| 2023-05-22 | 15.95 | $16.31 | 432400 |
| 2023-05-19 | 16.03 | $15.83 | 429941 |
| 2023-05-18 | 16.14 | $16.15 | 386617 |
| 2023-05-17 | 16.24 | $16.01 | 554700 |
| 2023-05-16 | 16.35 | $14.90 | 351012 |
| 2023-05-15 | 16.50 | $15.19 | 404600 |
| 2023-05-12 | 16.65 | $14.95 | 463400 |
| 2023-05-11 | 16.80 | $14.97 | 534000 |
| 2023-05-10 | 16.98 | $15.26 | 603800 |
| 2023-05-09 | 17.13 | $15.34 | 573300 |
| 2023-05-08 | 17.28 | $15.39 | 614800 |
| 2023-05-05 | 17.44 | $15.78 | 703331 |
| 2023-05-04 | 17.57 | $15.15 | 1.1M |
| 2023-05-03 | 17.72 | $15.62 | 854528 |
| 2023-05-02 | 17.86 | $15.63 | 973214 |
| 2023-05-01 | 18.03 | $16.94 | 518211 |
| 2023-04-28 | 18.14 | $17.48 | 595000 |
| 2023-04-27 | 18.22 | $17.50 | 430218 |
| 2023-04-26 | 18.32 | $17.31 | 439022 |
| 2023-04-25 | 18.43 | $17.27 | 436200 |
| 2023-04-24 | 18.54 | $17.93 | 332300 |
| 2023-04-21 | 18.62 | $17.97 | 371900 |
| 2023-04-20 | 18.67 | $18.21 | 418124 |
| 2023-04-19 | 18.73 | $18.28 | 393241 |
| 2023-04-18 | 18.84 | $17.83 | 490130 |
| 2023-04-17 | 18.94 | $18.20 | 512245 |
| 2023-04-14 | 19.04 | $18.03 | 497600 |
| 2023-04-13 | 19.18 | $18.41 | 483806 |
| 2023-04-12 | 19.29 | $18.33 | 577600 |
| 2023-04-11 | 19.40 | $18.37 | 678016 |
| 2023-04-10 | 19.47 | $18.58 | 683044 |
| 2023-04-06 | 19.58 | $18.38 | 606447 |
| 2023-04-05 | 19.71 | $18.11 | 640600 |
| 2023-04-04 | 19.93 | $18.42 | 509944 |
| 2023-04-03 | 20.12 | $18.98 | 460900 |
| 2023-03-31 | 20.31 | $19.18 | 660700 |
| 2023-03-30 | 20.52 | $19.08 | 473100 |
| 2023-03-29 | 20.72 | $19.48 | 434300 |
| 2023-03-28 | 20.91 | $19.50 | 399600 |
| 2023-03-27 | 21.10 | $19.58 | 452500 |
| 2023-03-24 | 21.29 | $19.53 | 500400 |
| 2023-03-23 | 21.49 | $18.95 | 548318 |
| 2023-03-22 | 21.71 | $19.46 | 694400 |
| 2023-03-21 | 21.90 | $20.34 | 740529 |
| 2023-03-20 | 22.06 | $19.96 | 891333 |
| 2023-03-17 | 22.26 | $20.10 | 2.3M |
| 2023-03-16 | 22.44 | $20.83 | 883500 |
| 2023-03-15 | 22.58 | $20.69 | 1.2M |
| 2023-03-14 | 22.72 | $20.50 | 1.6M |
| 2023-03-13 | 22.89 | $19.81 | 1.6M |
| 2023-03-10 | 23.09 | $20.70 | 940700 |
| 2023-03-09 | 23.24 | $21.05 | 609930 |
| 2023-03-08 | 23.41 | $22.38 | 429700 |
| 2023-03-07 | 23.51 | $22.21 | 527135 |
| 2023-03-06 | 23.60 | $22.81 | 544900 |
| 2023-03-03 | 23.68 | $23.38 | 293700 |
| 2023-03-02 | 23.71 | $23.15 | 303824 |
| 2023-03-01 | 23.74 | $23.19 | 308736 |
| 2023-02-28 | 23.75 | $23.35 | 386500 |
| 2023-02-27 | 23.73 | $23.50 | 337713 |
| 2023-02-24 | 23.72 | $23.36 | 338200 |
| 2023-02-23 | 23.67 | $23.40 | 281200 |
| 2023-02-22 | 23.61 | $23.26 | 421329 |
| 2023-02-21 | 23.57 | $23.53 | 391434 |
| 2023-02-17 | 23.52 | $23.94 | 441400 |
| 2023-02-16 | 23.45 | $23.72 | 358608 |
| 2023-02-15 | 23.36 | $23.63 | 294200 |
| 2023-02-14 | 23.28 | $23.49 | 256400 |
| 2023-02-13 | 23.22 | $23.88 | 236814 |
| 2023-02-10 | 23.15 | $23.89 | 308300 |
| 2023-02-09 | 23.07 | $23.73 | 274927 |
| 2023-02-08 | 22.98 | $24.32 | 265100 |
| 2023-02-07 | 22.86 | $24.47 | 353600 |
| 2023-02-06 | 22.72 | $24.08 | 390300 |
| 2023-02-03 | 22.60 | $24.26 | 536739 |
| 2023-02-02 | 22.45 | $24.10 | 407300 |
| 2023-02-01 | 22.32 | $23.72 | 774503 |
| 2023-01-31 | 22.21 | $23.46 | 777543 |
| 2023-01-30 | 22.11 | $22.95 | 363725 |
| 2023-01-27 | 22.03 | $23.12 | 510826 |
| 2023-01-26 | 21.94 | $22.39 | 384106 |
| 2023-01-25 | 21.89 | $22.32 | 374500 |
| 2023-01-24 | 21.84 | $22.42 | 304300 |
| 2023-01-23 | 21.79 | $22.52 | 316212 |
| 2023-01-20 | 21.73 | $22.51 | 499600 |
| 2023-01-19 | 21.67 | $22.02 | 371600 |
| 2023-01-18 | 21.61 | $21.94 | 448731 |
| 2023-01-17 | 21.55 | $22.37 | 265005 |
| 2023-01-13 | 21.47 | $22.37 | 216700 |
| 2023-01-12 | 21.42 | $22.26 | 238140 |
| 2023-01-11 | 21.40 | $22.02 | 457121 |
| 2023-01-10 | 21.40 | $21.88 | 266600 |
| 2023-01-09 | 21.41 | $21.64 | 282500 |
| 2023-01-06 | 21.42 | $21.81 | 168800 |
| 2023-01-05 | 21.43 | $21.25 | 313932 |
| 2023-01-04 | 21.46 | $21.51 | 341116 |
| 2023-01-03 | 21.48 | $21.48 | 343609 |
| 2022-12-30 | 21.53 | $21.36 | 243613 |
| 2022-12-29 | 21.58 | $21.44 | 202821 |
| 2022-12-28 | 21.64 | $21.20 | 217500 |
| 2022-12-27 | 21.68 | $21.42 | 213900 |
| 2022-12-23 | 21.71 | $21.42 | 112442 |
| 2022-12-22 | 21.77 | $21.33 | 321600 |
| 2022-12-21 | 21.84 | $21.45 | 242900 |
| 2022-12-20 | 21.89 | $21.14 | 357200 |
| 2022-12-19 | 21.95 | $20.94 | 539236 |
| 2022-12-16 | 22.01 | $20.63 | 2.1M |
| 2022-12-15 | 22.09 | $20.92 | 418428 |
| 2022-12-14 | 22.16 | $21.24 | 365236 |
| 2022-12-13 | 22.23 | $22.01 | 545518 |
| 2022-12-12 | 22.25 | $21.97 | 233400 |
| 2022-12-09 | 22.29 | $21.98 | 239600 |
| 2022-12-08 | 22.33 | $21.99 | 222012 |
| 2022-12-07 | 22.33 | $21.84 | 276200 |
| 2022-12-06 | 22.34 | $21.99 | 272700 |
| 2022-12-05 | 22.35 | $21.90 | 346222 |
| 2022-12-02 | 22.37 | $22.49 | 230628 |
| 2022-12-01 | 22.33 | $22.35 | 258800 |
| 2022-11-30 | 22.31 | $22.53 | 393300 |
| 2022-11-29 | 22.30 | $22.12 | 225702 |
| 2022-11-28 | 22.32 | $22.02 | 300848 |
| 2022-11-25 | 22.34 | $22.64 | 139009 |
| 2022-11-23 | 22.25 | $22.57 | 210100 |
| 2022-11-22 | 22.17 | $22.55 | 226200 |
| 2022-11-21 | 22.09 | $22.36 | 206300 |
| 2022-11-18 | 22.02 | $22.18 | 291034 |
| 2022-11-17 | 21.95 | $22.13 | 238231 |
| 2022-11-16 | 21.85 | $22.26 | 265300 |
| 2022-11-15 | 21.77 | $22.67 | 311900 |
| 2022-11-14 | 21.68 | $22.54 | 289100 |
| 2022-11-11 | 21.60 | $22.68 | 250700 |
| 2022-11-10 | 21.48 | $22.78 | 358348 |
| 2022-11-09 | 21.37 | $21.96 | 386611 |
| 2022-11-08 | 21.26 | $22.01 | 313914 |
| 2022-11-07 | 21.14 | $22.22 | 240500 |
| 2022-11-04 | 20.99 | $22.39 | 275400 |
| 2022-11-03 | 20.84 | $21.69 | 261647 |
| 2022-11-02 | 20.75 | $21.94 | 445500 |
| 2022-11-01 | 20.67 | $22.35 | 310920 |
| 2022-10-31 | 20.57 | $22.42 | 592003 |
| 2022-10-28 | 20.44 | $22.40 | 609700 |
| 2022-10-27 | 20.29 | $20.95 | 301700 |
| 2022-10-26 | 20.24 | $20.91 | 348500 |
| 2022-10-25 | 20.19 | $21.05 | 409001 |
| 2022-10-24 | 20.15 | $20.96 | 297807 |
| 2022-10-21 | 20.26 | $20.61 | 460400 |
| 2022-10-20 | 20.40 | $20.15 | 371220 |
| 2022-10-19 | 20.57 | $20.77 | 451400 |
| 2022-10-18 | 20.71 | $20.84 | 498700 |
| 2022-10-17 | 20.86 | $20.89 | 655400 |
| 2022-10-14 | 21.00 | $20.32 | 538907 |
| 2022-10-13 | 21.15 | $20.64 | 581744 |
| 2022-10-12 | 21.28 | $19.66 | 515846 |
| 2022-10-11 | 21.44 | $19.62 | 596300 |
| 2022-10-10 | 21.60 | $19.31 | 442007 |
| 2022-10-07 | 21.81 | $19.25 | 469111 |
| 2022-10-06 | 22.01 | $19.98 | 547429 |
| 2022-10-05 | 22.16 | $20.22 | 861600 |
| 2022-10-04 | 22.28 | $20.35 | 1.1M |
| 2022-10-03 | 22.39 | $19.85 | 922717 |
| 2022-09-30 | 22.55 | $19.50 | 1.0M |
| 2022-09-29 | 22.73 | $19.83 | 1.1M |
| 2022-09-28 | 22.90 | $20.01 | 1.4M |
| 2022-09-27 | 23.07 | $20.27 | 2.1M |
| 2022-09-26 | 23.24 | $23.16 | 211800 |
| 2022-09-23 | 23.28 | $23.29 | 275438 |
| 2022-09-22 | 23.33 | $23.57 | 233500 |
| 2022-09-21 | 23.35 | $23.69 | 282200 |
| 2022-09-20 | 23.38 | $23.77 | 207131 |
| 2022-09-19 | 23.41 | $23.65 | 314702 |
| 2022-09-16 | 23.48 | $23.41 | 770930 |
| 2022-09-15 | 23.58 | $23.20 | 268100 |
| 2022-09-14 | 23.70 | $22.88 | 271700 |
| 2022-09-13 | 23.82 | $22.90 | 233820 |
| 2022-09-12 | 23.94 | $23.44 | 200600 |
| 2022-09-09 | 24.01 | $23.18 | 180200 |
| 2022-09-08 | 24.08 | $22.99 | 195935 |
| 2022-09-07 | 24.15 | $22.74 | 279241 |
| 2022-09-06 | 24.22 | $22.50 | 285137 |
| 2022-09-02 | 24.31 | $23.01 | 171300 |
| 2022-09-01 | 24.37 | $23.13 | 190900 |
| 2022-08-31 | 24.42 | $23.23 | 228318 |
| 2022-08-30 | 24.45 | $23.45 | 238900 |
| 2022-08-29 | 24.48 | $23.53 | 233411 |
| 2022-08-26 | 24.52 | $23.96 | 245100 |
| 2022-08-25 | 24.54 | $24.31 | 222100 |
| 2022-08-24 | 24.52 | $24.09 | 154610 |
| 2022-08-23 | 24.51 | $24.24 | 234800 |
| 2022-08-22 | 24.48 | $24.39 | 239300 |
| 2022-08-19 | 24.44 | $24.92 | 334400 |
| 2022-08-18 | 24.36 | $25.56 | 196900 |
| 2022-08-17 | 24.24 | $25.47 | 215800 |
| 2022-08-16 | 24.13 | $25.37 | 269145 |
| 2022-08-15 | 24.02 | $25.21 | 324534 |
| 2022-08-12 | 23.89 | $24.90 | 179200 |
| 2022-08-11 | 23.77 | $24.54 | 236341 |
| 2022-08-10 | 23.64 | $24.36 | 329300 |
| 2022-08-09 | 23.54 | $24.30 | 309205 |
| 2022-08-08 | 23.45 | $24.19 | 255800 |
| 2022-08-05 | 23.36 | $24.17 | 201900 |
| 2022-08-04 | 23.28 | $24.13 | 218400 |
| 2022-08-03 | 23.19 | $23.93 | 293800 |
| 2022-08-02 | 23.12 | $24.05 | 255400 |
| 2022-08-01 | 23.06 | $24.27 | 357542 |
| 2022-07-29 | 23.00 | $24.36 | 385100 |
| 2022-07-28 | 22.89 | $23.97 | 307246 |
| 2022-07-27 | 22.80 | $23.93 | 259128 |
| 2022-07-26 | 22.72 | $23.61 | 269800 |
| 2022-07-25 | 22.66 | $23.60 | 426404 |
| 2022-07-22 | 22.59 | $23.19 | 193540 |
| 2022-07-21 | 22.52 | $23.22 | 205024 |
| 2022-07-20 | 22.47 | $23.25 | 286937 |
| 2022-07-19 | 22.41 | $23.21 | 261200 |
| 2022-07-18 | 22.34 | $22.63 | 168400 |
| 2022-07-15 | 22.29 | $22.48 | 258400 |
| 2022-07-14 | 22.28 | $22.03 | 216906 |
| 2022-07-13 | 22.26 | $22.27 | 248900 |
| 2022-07-12 | 22.23 | $22.47 | 161013 |
| 2022-07-11 | 22.20 | $22.44 | 154827 |
| 2022-07-08 | 22.19 | $22.54 | 221000 |
| 2022-07-07 | 22.19 | $22.41 | 243317 |
| 2022-07-06 | 22.22 | $22.55 | 224814 |
| 2022-07-05 | 22.24 | $22.80 | 450700 |
| 2022-07-01 | 22.24 | $22.97 | 602000 |
| 2022-06-30 | 22.25 | $22.26 | 362800 |
| 2022-06-29 | 22.29 | $22.12 | 243400 |
| 2022-06-28 | 22.33 | $22.39 | 244903 |
| 2022-06-27 | 22.37 | $22.33 | 223842 |
| 2022-06-24 | 22.39 | $22.21 | 443020 |
| 2022-06-23 | 22.41 | $21.91 | 181235 |
| 2022-06-22 | 22.45 | $22.12 | 214206 |
| 2022-06-21 | 22.47 | $22.13 | 327737 |
| 2022-06-17 | 22.46 | $21.68 | 851219 |
| 2022-06-16 | 22.47 | $21.63 | 442500 |
| 2022-06-15 | 22.51 | $22.29 | 511829 |
| 2022-06-14 | 22.51 | $21.76 | 307935 |
| 2022-06-13 | 22.51 | $21.60 | 386600 |
| 2022-06-10 | 22.52 | $21.85 | 315114 |
| 2022-06-09 | 22.52 | $22.23 | 280200 |
| 2022-06-08 | 22.50 | $22.57 | 211908 |
| 2022-06-07 | 22.47 | $23.00 | 256400 |
| 2022-06-06 | 22.45 | $23.01 | 586300 |
| 2022-06-03 | 22.42 | $22.75 | 204700 |
| 2022-06-02 | 22.40 | $23.18 | 268507 |
| 2022-06-01 | 22.38 | $23.00 | 322100 |
| 2022-05-31 | 22.34 | $22.99 | 450439 |
| 2022-05-27 | 22.28 | $23.10 | 328623 |
| 2022-05-26 | 22.23 | $22.81 | 274100 |
| 2022-05-25 | 22.20 | $22.63 | 294700 |
| 2022-05-24 | 22.15 | $22.59 | 340200 |
| 2022-05-23 | 22.12 | $22.50 | 364100 |
| 2022-05-20 | 22.11 | $22.02 | 424435 |
| 2022-05-19 | 22.13 | $21.96 | 427800 |
| 2022-05-18 | 22.17 | $22.31 | 423198 |
| 2022-05-17 | 22.20 | $22.41 | 284023 |
| 2022-05-16 | 22.22 | $21.74 | 280647 |
| 2022-05-13 | 22.24 | $21.75 | 234126 |
| 2022-05-12 | 22.26 | $21.80 | 282637 |
| 2022-05-11 | 22.30 | $21.89 | 307904 |
| 2022-05-10 | 22.30 | $22.04 | 331307 |
| 2022-05-09 | 22.30 | $22.50 | 255500 |
| 2022-05-06 | 22.29 | $22.45 | 334500 |
| 2022-05-05 | 22.29 | $22.36 | 390400 |
| 2022-05-04 | 22.31 | $22.79 | 414300 |
| 2022-05-03 | 22.33 | $22.17 | 426541 |
| 2022-05-02 | 22.39 | $21.84 | 368203 |
| 2022-04-29 | 22.47 | $22.13 | 464100 |
| 2022-04-28 | 22.53 | $22.06 | 245011 |
| 2022-04-27 | 22.61 | $21.75 | 254900 |
| 2022-04-26 | 22.71 | $21.90 | 305700 |
| 2022-04-25 | 22.80 | $22.29 | 320500 |
| 2022-04-22 | 22.86 | $22.41 | 255213 |
| 2022-04-21 | 22.92 | $22.89 | 253437 |
| 2022-04-20 | 22.93 | $22.85 | 185700 |
| 2022-04-19 | 22.97 | $22.70 | 217603 |
| 2022-04-18 | 23.02 | $22.21 | 168536 |
| 2022-04-14 | 23.10 | $22.19 | 208819 |
| 2022-04-13 | 23.17 | $22.48 | 243400 |
| 2022-04-12 | 23.24 | $22.03 | 312400 |
| 2022-04-11 | 23.31 | $22.09 | 336000 |
| 2022-04-08 | 23.39 | $22.15 | 383210 |
| 2022-04-07 | 23.45 | $22.46 | 658800 |
| 2022-04-06 | 23.50 | $22.89 | 576600 |
| 2022-04-05 | 23.52 | $23.17 | 367100 |
| 2022-04-04 | 23.50 | $23.25 | 681346 |
| 2022-04-01 | 23.49 | $23.42 | 425811 |
| 2022-03-31 | 23.49 | $23.40 | 410500 |
| 2022-03-30 | 23.50 | $23.64 | 378400 |
| 2022-03-29 | 23.50 | $23.84 | 355126 |
| 2022-03-28 | 23.47 | $23.57 | 320300 |
| 2022-03-25 | 23.47 | $23.62 | 249326 |
| 2022-03-24 | 23.48 | $23.48 | 299309 |
| 2022-03-23 | 23.46 | $23.11 | 347100 |
| 2022-03-22 | 23.48 | $23.72 | 191038 |
| 2022-03-21 | 23.48 | $23.65 | 508500 |
| 2022-03-18 | 23.49 | $23.81 | 1.1M |
| 2022-03-17 | 23.48 | $23.62 | 312000 |
| 2022-03-16 | 23.50 | $23.85 | 381900 |
| 2022-03-15 | 23.50 | $23.48 | 325515 |
| 2022-03-14 | 23.50 | $23.61 | 250112 |
| 2022-03-11 | 23.51 | $23.47 | 378706 |
| 2022-03-10 | 23.52 | $23.41 | 374436 |
| 2022-03-09 | 23.55 | $23.21 | 433500 |
| 2022-03-08 | 23.62 | $22.93 | 547700 |
| 2022-03-07 | 23.68 | $22.88 | 455443 |
| 2022-03-04 | 23.74 | $23.42 | 359201 |
| 2022-03-03 | 23.77 | $23.70 | 247700 |
| 2022-03-02 | 23.77 | $23.70 | 268139 |
| 2022-03-01 | 23.79 | $23.09 | 533500 |
| 2022-02-28 | 23.85 | $23.73 | 311300 |
| 2022-02-25 | 23.86 | $23.69 | 269600 |
| 2022-02-24 | 23.86 | $23.12 | 457816 |
| 2022-02-23 | 23.90 | $23.52 | 239534 |
| 2022-02-22 | 23.94 | $23.73 | 239500 |
| 2022-02-18 | 23.97 | $23.76 | 673446 |
| 2022-02-17 | 23.99 | $23.63 | 230000 |
| 2022-02-16 | 24.02 | $24.03 | 204501 |
| 2022-02-15 | 24.07 | $23.93 | 235225 |
| 2022-02-14 | 24.16 | $23.53 | 379862 |
| 2022-02-11 | 24.28 | $23.76 | 392830 |
| 2022-02-10 | 24.38 | $23.70 | 366021 |
| 2022-02-09 | 24.47 | $24.02 | 376238 |
| 2022-02-08 | 24.55 | $24.43 | 286200 |
| 2022-02-07 | 24.62 | $24.15 | 230100 |
| 2022-02-04 | 24.72 | $24.11 | 259400 |
| 2022-02-03 | 24.79 | $23.97 | 353300 |
| 2022-02-02 | 24.84 | $23.82 | 362500 |
| 2022-02-01 | 24.90 | $24.17 | 301300 |
| 2022-01-31 | 24.92 | $24.17 | 1.3M |
| 2022-01-28 | 24.93 | $23.97 | 423418 |
| 2022-01-27 | 24.95 | $23.59 | 379731 |
| 2022-01-26 | 24.98 | $24.05 | 473734 |
| 2022-01-25 | 25.00 | $24.29 | 380137 |
| 2022-01-24 | 25.01 | $24.41 | 425000 |
| 2022-01-21 | 25.00 | $24.08 | 315300 |
| 2022-01-20 | 25.00 | $24.22 | 246201 |
| 2022-01-19 | 24.99 | $25.04 | 183500 |
| 2022-01-18 | 24.91 | $25.65 | 190000 |
| 2022-01-14 | 24.82 | $26.00 | 199400 |
| 2022-01-13 | 24.70 | $25.77 | 134100 |
| 2022-01-12 | 24.58 | $25.49 | 179127 |
| 2022-01-11 | 24.48 | $25.60 | 212900 |
| 2022-01-10 | 24.37 | $25.90 | 294200 |
| 2022-01-07 | 24.25 | $26.02 | 461100 |
| 2022-01-06 | 24.12 | $25.66 | 195900 |
| 2022-01-05 | 24.02 | $24.94 | 171800 |
| 2022-01-04 | 23.96 | $25.05 | 239009 |
| 2022-01-03 | 23.91 | $24.59 | 267700 |
| 2021-12-31 | 23.86 | $24.22 | 185600 |
| 2021-12-30 | 23.85 | $24.34 | 242800 |
| 2021-12-29 | 23.79 | $24.36 | 139500 |
| 2021-12-28 | 23.75 | $24.41 | 116925 |
| 2021-12-27 | 23.74 | $24.40 | 149200 |
| 2021-12-23 | 23.73 | $24.29 | 124400 |
| 2021-12-22 | 23.77 | $24.09 | 304033 |
| 2021-12-21 | 23.83 | $23.94 | 223000 |
| 2021-12-20 | 23.89 | $23.52 | 464338 |
| 2021-12-17 | 23.94 | $23.82 | 2.2M |
| 2021-12-16 | 23.99 | $23.67 | 387200 |
| 2021-12-15 | 24.04 | $23.30 | 747800 |
| 2021-12-14 | 24.13 | $23.46 | 557800 |
| 2021-12-13 | 24.22 | $23.35 | 354219 |
| 2021-12-10 | 24.31 | $23.60 | 287020 |
| 2021-12-09 | 24.41 | $23.42 | 209702 |
| 2021-12-08 | 24.51 | $23.61 | 190834 |
| 2021-12-07 | 24.61 | $23.73 | 292812 |
| 2021-12-06 | 24.71 | $24.01 | 223100 |
| 2021-12-03 | 24.79 | $23.63 | 347900 |
| 2021-12-02 | 24.87 | $23.98 | 326124 |
| 2021-12-01 | 24.95 | $23.27 | 286212 |
| 2021-11-30 | 25.04 | $23.54 | 224500 |
| 2021-11-29 | 25.13 | $24.08 | 276403 |
| 2021-11-26 | 25.16 | $24.24 | 299600 |
| 2021-11-24 | 25.19 | $25.17 | 123400 |
| 2021-11-23 | 25.14 | $25.34 | 205100 |
| 2021-11-22 | 25.11 | $24.97 | 198400 |
| 2021-11-19 | 25.11 | $24.53 | 142300 |
| 2021-11-18 | 25.13 | $24.84 | 196621 |
| 2021-11-17 | 25.12 | $24.79 | 161749 |
| 2021-11-16 | 25.13 | $25.01 | 140013 |
| 2021-11-15 | 25.10 | $25.22 | 222100 |
| 2021-11-12 | 25.07 | $25.30 | 103737 |
| 2021-11-11 | 25.04 | $25.52 | 106900 |
| 2021-11-10 | 25.00 | $25.50 | 168217 |
| 2021-11-09 | 24.95 | $25.53 | 148600 |
| 2021-11-08 | 24.91 | $25.71 | 125720 |
| 2021-11-05 | 24.86 | $25.68 | 206627 |
| 2021-11-04 | 24.82 | $25.15 | 199141 |
| 2021-11-03 | 24.79 | $25.60 | 228814 |
| 2021-11-02 | 24.75 | $25.05 | 178400 |
| 2021-11-01 | 24.71 | $25.38 | 284619 |
| 2021-10-29 | 24.65 | $24.76 | 204800 |
| 2021-10-28 | 24.61 | $24.84 | 249600 |
| 2021-10-27 | 24.54 | $24.06 | 270128 |
| 2021-10-26 | 24.53 | $24.84 | 187916 |
| 2021-10-25 | 24.46 | $24.97 | 165700 |
| 2021-10-22 | 24.40 | $24.90 | 134900 |
| 2021-10-21 | 24.30 | $24.63 | 193600 |
| 2021-10-20 | 24.20 | $24.88 | 146900 |
| 2021-10-19 | 24.07 | $24.55 | 123311 |
| 2021-10-18 | 23.92 | $24.58 | 126500 |
| 2021-10-15 | 23.78 | $24.70 | 203600 |
| 2021-10-14 | 23.66 | $24.77 | 152200 |
| 2021-10-13 | 23.53 | $24.45 | 144047 |
| 2021-10-12 | 23.42 | $24.79 | 118400 |
| 2021-10-11 | 23.28 | $24.71 | 106400 |
| 2021-10-08 | 23.17 | $24.71 | 145025 |
| 2021-10-07 | 23.03 | $24.63 | 326900 |
| 2021-10-06 | 22.90 | $24.71 | 239900 |
| 2021-10-05 | 22.77 | $24.33 | 290400 |
| 2021-10-04 | 22.66 | $24.26 | 192849 |
| 2021-10-01 | 22.54 | $23.86 | 333220 |
| 2021-09-30 | 22.45 | $23.47 | 174613 |
| 2021-09-29 | 22.37 | $23.76 | 173813 |
| 2021-09-28 | 22.28 | $23.56 | 231800 |
| 2021-09-27 | 22.20 | $23.71 | 272240 |
| 2021-09-24 | 22.13 | $22.86 | 190000 |
| 2021-09-23 | 22.07 | $22.72 | 200500 |
| 2021-09-22 | 22.04 | $22.20 | 287404 |
| 2021-09-21 | 22.03 | $21.71 | 317336 |
| 2021-09-20 | 22.05 | $21.75 | 427400 |
| 2021-09-17 | 22.05 | $22.23 | 1.3M |
| 2021-09-16 | 22.02 | $22.08 | 267202 |
| 2021-09-15 | 22.00 | $22.26 | 319547 |
| 2021-09-14 | 21.98 | $22.09 | 310318 |
| 2021-09-13 | 21.98 | $22.40 | 239500 |
| 2021-09-10 | 21.97 | $22.00 | 291900 |
| 2021-09-09 | 21.99 | $22.09 | 261000 |
| 2021-09-08 | 22.03 | $22.02 | 340037 |
| 2021-09-07 | 22.05 | $22.18 | 372900 |
| 2021-09-03 | 22.05 | $21.85 | 228200 |
| 2021-09-02 | 22.08 | $22.00 | 208638 |
| 2021-09-01 | 22.08 | $21.90 | 154700 |
| 2021-08-31 | 22.06 | $22.07 | 153000 |
| 2021-08-30 | 22.05 | $21.91 | 208935 |
| 2021-08-27 | 22.03 | $22.29 | 193300 |
| 2021-08-26 | 22.00 | $21.71 | 142200 |
| 2021-08-25 | 22.00 | $22.00 | 180600 |
| 2021-08-24 | 21.98 | $22.03 | 203945 |
| 2021-08-23 | 21.94 | $22.08 | 153312 |
| 2021-08-20 | 21.90 | $21.89 | 176128 |
| 2021-08-19 | 21.86 | $21.46 | 304516 |
| 2021-08-18 | 21.84 | $21.69 | 166939 |
| 2021-08-17 | 21.84 | $21.96 | 160217 |
| 2021-08-16 | 21.81 | $22.10 | 110346 |
| 2021-08-13 | 21.76 | $22.25 | 96800 |
| 2021-08-12 | 21.74 | $22.38 | 157600 |
| 2021-08-11 | 21.73 | $22.88 | 130402 |
| 2021-08-10 | 21.68 | $22.44 | 174747 |
| 2021-08-09 | 21.65 | $22.17 | 101815 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.27
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.77
Average
19.75
Maximum
25.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.27 | $25.11 | 874958 |
| 2026-08-04 | 24.18 | $25.28 | 1.3M |
| 2026-08-03 | 24.07 | $25.18 | 1.0M |
| 2026-07-31 | 23.95 | $24.68 | 1.5M |
| 2026-07-30 | 23.87 | $24.86 | 1.8M |
| 2026-07-29 | 23.77 | $24.07 | 1.3M |
| 2026-07-28 | 23.74 | $24.17 | 987119 |
| 2026-07-27 | 23.69 | $23.86 | 840200 |
| 2026-07-24 | 23.68 | $23.89 | 960104 |
| 2026-07-23 | 23.65 | $23.76 | 1.6M |
| 2026-07-22 | 23.64 | $24.01 | 957536 |
| 2026-07-21 | 23.60 | $24.04 | 1.0M |
| 2026-07-20 | 23.56 | $23.91 | 1.1M |
| 2026-07-17 | 23.52 | $24.07 | 1.0M |
| 2026-07-16 | 23.46 | $24.55 | 1.1M |
| 2026-07-15 | 23.35 | $23.62 | 855611 |
| 2026-07-14 | 23.32 | $23.53 | 701530 |
| 2026-07-13 | 23.30 | $23.51 | 762700 |
| 2026-07-10 | 23.27 | $23.53 | 981344 |
| 2026-07-09 | 23.25 | $23.37 | 774223 |
| 2026-07-08 | 23.23 | $22.99 | 1.0M |
| 2026-07-07 | 23.26 | $23.55 | 958400 |
| 2026-07-06 | 23.23 | $23.61 | 603900 |
| 2026-07-02 | 23.19 | $23.54 | 951606 |
| 2026-07-01 | 23.15 | $23.97 | 1.2M |
| 2026-06-30 | 23.07 | $23.64 | 855600 |
| 2026-06-29 | 23.00 | $23.48 | 1.1M |
| 2026-06-26 | 22.95 | $23.64 | 2.8M |
| 2026-06-25 | 22.88 | $23.62 | 1.0M |
| 2026-06-24 | 22.80 | $23.37 | 1.3M |
| 2026-06-23 | 22.75 | $23.38 | 1.1M |
| 2026-06-22 | 22.68 | $23.01 | 844818 |
| 2026-06-18 | 22.64 | $22.72 | 2.2M |
| 2026-06-17 | 22.64 | $22.61 | 1.6M |
| 2026-06-16 | 22.64 | $23.15 | 1.4M |
| 2026-06-15 | 22.58 | $23.09 | 792933 |
| 2026-06-12 | 22.53 | $23.52 | 760448 |
| 2026-06-11 | 22.43 | $23.25 | 760675 |
| 2026-06-10 | 22.34 | $23.12 | 781800 |
| 2026-06-09 | 22.26 | $22.96 | 878948 |
| 2026-06-08 | 22.18 | $22.66 | 827008 |
| 2026-06-05 | 22.13 | $22.50 | 613200 |
| 2026-06-04 | 22.10 | $22.34 | 764437 |
| 2026-06-03 | 22.07 | $21.54 | 1.3M |
| 2026-06-02 | 22.13 | $22.25 | 849730 |
| 2026-06-01 | 22.11 | $21.84 | 867011 |
| 2026-05-29 | 22.14 | $22.19 | 1.2M |
| 2026-05-28 | 22.14 | $22.16 | 890906 |
| 2026-05-27 | 22.13 | $22.17 | 857700 |
| 2026-05-26 | 22.13 | $22.43 | 942610 |
| 2026-05-22 | 22.10 | $22.05 | 805400 |
| 2026-05-21 | 22.10 | $22.30 | 1.1M |
| 2026-05-20 | 22.08 | $22.15 | 897435 |
| 2026-05-19 | 22.08 | $21.70 | 562918 |
| 2026-05-18 | 22.11 | $21.73 | 839300 |
| 2026-05-15 | 22.16 | $21.46 | 948836 |
| 2026-05-14 | 22.23 | $22.02 | 804621 |
| 2026-05-13 | 22.25 | $21.76 | 965900 |
| 2026-05-12 | 22.30 | $21.98 | 988139 |
| 2026-05-11 | 22.34 | $22.09 | 1.0M |
| 2026-05-08 | 22.36 | $22.40 | 806529 |
| 2026-05-07 | 22.36 | $22.48 | 929500 |
| 2026-05-06 | 22.34 | $22.62 | 1.5M |
| 2026-05-05 | 22.32 | $22.52 | 694818 |
| 2026-05-04 | 22.29 | $22.25 | 948646 |
| 2026-05-01 | 22.30 | $22.38 | 1.3M |
| 2026-04-30 | 22.29 | $22.68 | 1.9M |
| 2026-04-29 | 22.25 | $22.42 | 1.1M |
| 2026-04-28 | 22.23 | $22.99 | 966500 |
| 2026-04-27 | 22.15 | $22.81 | 1.0M |
| 2026-04-24 | 22.08 | $22.36 | 778414 |
| 2026-04-23 | 22.05 | $22.75 | 851100 |
| 2026-04-22 | 21.98 | $22.47 | 711817 |
| 2026-04-21 | 21.93 | $22.37 | 930300 |
| 2026-04-20 | 21.88 | $22.84 | 747940 |
| 2026-04-17 | 21.78 | $22.84 | 983200 |
| 2026-04-16 | 21.67 | $22.24 | 905000 |
| 2026-04-15 | 21.61 | $22.31 | 877817 |
| 2026-04-14 | 21.54 | $22.33 | 953106 |
| 2026-04-13 | 21.45 | $22.32 | 1.1M |
| 2026-04-10 | 21.36 | $22.05 | 802800 |
| 2026-04-09 | 21.29 | $22.46 | 1.4M |
| 2026-04-08 | 21.17 | $22.06 | 1.2M |
| 2026-04-07 | 21.07 | $21.61 | 873297 |
| 2026-04-06 | 21.01 | $21.48 | 597600 |
| 2026-04-02 | 20.97 | $21.30 | 856745 |
| 2026-04-01 | 20.93 | $21.28 | 588943 |
| 2026-03-31 | 20.89 | $21.16 | 959300 |
| 2026-03-30 | 20.87 | $20.80 | 893500 |
| 2026-03-27 | 20.87 | $20.59 | 822714 |
| 2026-03-26 | 20.90 | $20.92 | 721400 |
| 2026-03-25 | 20.90 | $20.88 | 773639 |
| 2026-03-24 | 20.90 | $20.84 | 906300 |
| 2026-03-23 | 20.91 | $20.65 | 1.7M |
| 2026-03-20 | 20.94 | $20.29 | 2.2M |
| 2026-03-19 | 21.00 | $20.27 | 899400 |
| 2026-03-18 | 21.08 | $20.13 | 1.2M |
| 2026-03-17 | 21.18 | $20.34 | 671143 |
| 2026-03-16 | 21.27 | $20.37 | 799531 |
| 2026-03-13 | 21.37 | $20.36 | 639534 |
| 2026-03-12 | 21.47 | $20.40 | 773500 |
| 2026-03-11 | 21.58 | $20.52 | 1.0M |
| 2026-03-10 | 21.70 | $20.91 | 1.1M |
| 2026-03-09 | 21.78 | $20.81 | 1.3M |
| 2026-03-06 | 21.88 | $20.92 | 1.1M |
| 2026-03-05 | 21.98 | $21.25 | 951700 |
| 2026-03-04 | 22.06 | $21.55 | 710600 |
| 2026-03-03 | 22.11 | $21.42 | 1.3M |
| 2026-03-02 | 22.19 | $21.50 | 1.6M |
| 2026-02-27 | 22.26 | $21.04 | 1.0M |
| 2026-02-26 | 22.39 | $22.15 | 640017 |
| 2026-02-25 | 22.41 | $21.91 | 660500 |
| 2026-02-24 | 22.46 | $21.90 | 577600 |
| 2026-02-23 | 22.52 | $21.93 | 839331 |
| 2026-02-20 | 22.59 | $23.08 | 931029 |
| 2026-02-19 | 22.53 | $22.95 | 596723 |
| 2026-02-18 | 22.49 | $22.97 | 581600 |
| 2026-02-17 | 22.44 | $23.08 | 558302 |
| 2026-02-13 | 22.37 | $22.96 | 403834 |
| 2026-02-12 | 22.31 | $22.98 | 653121 |
| 2026-02-11 | 22.24 | $23.25 | 644208 |
| 2026-02-10 | 22.13 | $23.40 | 883000 |
| 2026-02-09 | 22.00 | $23.65 | 541600 |
| 2026-02-06 | 21.83 | $23.79 | 1.8M |
| 2026-02-05 | 21.62 | $23.56 | 983200 |
| 2026-02-04 | 21.42 | $23.30 | 986111 |
| 2026-02-03 | 21.22 | $22.98 | 1.1M |
| 2026-02-02 | 21.03 | $22.70 | 1.1M |
| 2026-01-30 | 20.86 | $22.14 | 1.6M |
| 2026-01-29 | 20.72 | $22.22 | 1.6M |
| 2026-01-28 | 20.56 | $22.22 | 1.7M |
| 2026-01-27 | 20.39 | $20.83 | 1.1M |
| 2026-01-26 | 20.34 | $20.59 | 642308 |
| 2026-01-23 | 20.32 | $20.59 | 778421 |
| 2026-01-22 | 20.29 | $21.31 | 994500 |
| 2026-01-21 | 20.18 | $21.19 | 1.4M |
| 2026-01-20 | 20.07 | $19.86 | 932630 |
| 2026-01-16 | 20.09 | $20.15 | 1.0M |
| 2026-01-15 | 20.09 | $20.29 | 752900 |
| 2026-01-14 | 20.07 | $19.85 | 842100 |
| 2026-01-13 | 20.09 | $19.73 | 674339 |
| 2026-01-12 | 20.13 | $19.75 | 748800 |
| 2026-01-09 | 20.17 | $20.09 | 700100 |
| 2026-01-08 | 20.18 | $20.38 | 921100 |
| 2026-01-07 | 20.16 | $20.02 | 772038 |
| 2026-01-06 | 20.17 | $20.17 | 724800 |
| 2026-01-05 | 20.17 | $20.15 | 1.2M |
| 2026-01-02 | 20.17 | $19.75 | 756746 |
| 2025-12-31 | 20.22 | $19.75 | 595242 |
| 2025-12-30 | 20.26 | $19.89 | 458706 |
| 2025-12-29 | 20.30 | $20.25 | 515324 |
| 2025-12-26 | 20.31 | $20.36 | 398239 |
| 2025-12-24 | 20.30 | $20.49 | 326014 |
| 2025-12-23 | 20.29 | $20.45 | 504307 |
| 2025-12-22 | 20.27 | $20.70 | 581242 |
| 2025-12-19 | 20.22 | $20.91 | 1.6M |
| 2025-12-18 | 20.15 | $21.19 | 915200 |
| 2025-12-17 | 20.04 | $20.93 | 949284 |
| 2025-12-16 | 19.95 | $20.84 | 902200 |
| 2025-12-15 | 19.85 | $21.05 | 1.5M |
| 2025-12-12 | 19.73 | $21.02 | 1.2M |
| 2025-12-11 | 19.59 | $20.85 | 1.1M |
| 2025-12-10 | 19.46 | $20.68 | 1.6M |
| 2025-12-09 | 19.33 | $20.21 | 634840 |
| 2025-12-08 | 19.24 | $20.01 | 706800 |
| 2025-12-05 | 19.16 | $20.02 | 741443 |
| 2025-12-04 | 19.07 | $20.03 | 459700 |
| 2025-12-03 | 18.96 | $19.96 | 656200 |
| 2025-12-02 | 18.86 | $19.47 | 1.3M |
| 2025-12-01 | 18.79 | $19.43 | 708600 |
| 2025-11-28 | 18.73 | $19.18 | 546400 |
| 2025-11-26 | 18.68 | $19.25 | 1.4M |
| 2025-11-25 | 18.62 | $19.45 | 1.6M |
| 2025-11-24 | 18.53 | $18.79 | 1.5M |
| 2025-11-21 | 18.51 | $18.88 | 992628 |
| 2025-11-20 | 18.47 | $18.06 | 763004 |
| 2025-11-19 | 18.51 | $18.13 | 702300 |
| 2025-11-18 | 18.55 | $18.01 | 698700 |
| 2025-11-17 | 18.61 | $17.77 | 894800 |
| 2025-11-14 | 18.69 | $18.54 | 578005 |
| 2025-11-13 | 18.71 | $18.75 | 951900 |
| 2025-11-12 | 18.71 | $18.79 | 814500 |
| 2025-11-11 | 18.70 | $18.86 | 727209 |
| 2025-11-10 | 18.68 | $18.62 | 773900 |
| 2025-11-07 | 18.69 | $18.67 | 628400 |
| 2025-11-06 | 18.69 | $18.30 | 665600 |
| 2025-11-05 | 18.73 | $18.49 | 795222 |
| 2025-11-04 | 18.75 | $18.29 | 848900 |
| 2025-11-03 | 18.80 | $18.44 | 669639 |
| 2025-10-31 | 18.84 | $18.29 | 756800 |
| 2025-10-30 | 18.90 | $18.49 | 932014 |
| 2025-10-29 | 18.94 | $18.56 | 814835 |
| 2025-10-28 | 18.98 | $18.91 | 470224 |
| 2025-10-27 | 18.99 | $18.99 | 462141 |
| 2025-10-24 | 18.99 | $18.99 | 358500 |
| 2025-10-23 | 18.99 | $18.52 | 486216 |
| 2025-10-22 | 19.04 | $18.82 | 463300 |
| 2025-10-21 | 19.06 | $18.68 | 464200 |
| 2025-10-20 | 19.10 | $18.62 | 549100 |
| 2025-10-17 | 19.15 | $18.26 | 789218 |
| 2025-10-16 | 19.24 | $17.88 | 775539 |
| 2025-10-15 | 19.39 | $19.13 | 539932 |
| 2025-10-14 | 19.41 | $19.47 | 646100 |
| 2025-10-13 | 19.41 | $18.89 | 598100 |
| 2025-10-10 | 19.46 | $18.47 | 670400 |
| 2025-10-09 | 19.57 | $19.23 | 385531 |
| 2025-10-08 | 19.60 | $19.37 | 471500 |
| 2025-10-07 | 19.63 | $19.65 | 770800 |
| 2025-10-06 | 19.62 | $20.03 | 711432 |
| 2025-10-03 | 19.58 | $19.69 | 716700 |
| 2025-10-02 | 19.57 | $19.48 | 575141 |
| 2025-10-01 | 19.58 | $19.36 | 520500 |
| 2025-09-30 | 19.60 | $19.28 | 524600 |
| 2025-09-29 | 19.64 | $19.37 | 743800 |
| 2025-09-26 | 19.66 | $19.61 | 440135 |
| 2025-09-25 | 19.67 | $19.54 | 383517 |
| 2025-09-24 | 19.68 | $19.56 | 403400 |
| 2025-09-23 | 19.70 | $19.63 | 603936 |
| 2025-09-22 | 19.70 | $19.75 | 512600 |
| 2025-09-19 | 19.70 | $19.90 | 2.0M |
| 2025-09-18 | 19.68 | $20.32 | 742614 |
| 2025-09-17 | 19.61 | $19.73 | 787836 |
| 2025-09-16 | 19.60 | $19.62 | 681200 |
| 2025-09-15 | 19.59 | $19.57 | 423400 |
| 2025-09-12 | 19.60 | $19.82 | 470549 |
| 2025-09-11 | 19.57 | $20.00 | 484117 |
| 2025-09-10 | 19.53 | $19.85 | 510641 |
| 2025-09-09 | 19.49 | $19.75 | 547246 |
| 2025-09-08 | 19.47 | $19.90 | 437500 |
| 2025-09-05 | 19.42 | $20.00 | 343021 |
| 2025-09-04 | 19.36 | $20.12 | 387143 |
| 2025-09-03 | 19.28 | $19.85 | 534200 |
| 2025-09-02 | 19.22 | $19.83 | 461300 |
| 2025-08-29 | 19.16 | $19.84 | 514426 |
| 2025-08-28 | 19.09 | $19.90 | 542600 |
| 2025-08-27 | 19.00 | $19.87 | 418400 |
| 2025-08-26 | 18.91 | $19.88 | 686400 |
| 2025-08-25 | 18.81 | $19.70 | 498406 |
| 2025-08-22 | 18.71 | $19.76 | 822808 |
| 2025-08-21 | 18.60 | $18.80 | 365500 |
| 2025-08-20 | 18.58 | $18.89 | 461800 |
| 2025-08-19 | 18.55 | $18.76 | 345905 |
| 2025-08-18 | 18.53 | $18.67 | 422800 |
| 2025-08-15 | 18.51 | $18.76 | 720510 |
| 2025-08-14 | 18.48 | $19.27 | 835300 |
| 2025-08-13 | 18.40 | $19.31 | 621200 |
| 2025-08-12 | 18.31 | $18.82 | 624859 |
| 2025-08-11 | 18.25 | $18.12 | 555000 |
| 2025-08-08 | 18.27 | $18.20 | 472729 |
| 2025-08-07 | 18.27 | $17.90 | 469300 |
| 2025-08-06 | 18.31 | $18.06 | 544700 |
| 2025-08-05 | 18.34 | $18.24 | 881418 |
| 2025-08-04 | 18.35 | $18.15 | 528300 |
| 2025-08-01 | 18.37 | $18.02 | 722900 |
| 2025-07-31 | 18.41 | $18.22 | 690307 |
| 2025-07-30 | 18.43 | $18.45 | 523241 |
| 2025-07-29 | 18.43 | $18.97 | 493700 |
| 2025-07-28 | 18.37 | $19.28 | 725923 |
| 2025-07-25 | 18.27 | $19.04 | 822925 |
| 2025-07-24 | 18.19 | $18.35 | 766500 |
| 2025-07-23 | 18.17 | $18.27 | 506832 |
| 2025-07-22 | 18.16 | $18.31 | 666707 |
| 2025-07-21 | 18.15 | $18.40 | 517500 |
| 2025-07-18 | 18.12 | $18.63 | 717004 |
| 2025-07-17 | 18.07 | $18.62 | 1.1M |
| 2025-07-16 | 18.01 | $18.33 | 682219 |
| 2025-07-15 | 17.98 | $18.19 | 638230 |
| 2025-07-14 | 17.96 | $18.78 | 497940 |
| 2025-07-11 | 17.87 | $18.54 | 787848 |
| 2025-07-10 | 17.80 | $18.79 | 483630 |
| 2025-07-09 | 17.69 | $18.74 | 392619 |
| 2025-07-08 | 17.58 | $18.73 | 456734 |
| 2025-07-07 | 17.46 | $18.58 | 583300 |
| 2025-07-03 | 17.34 | $18.86 | 358201 |
| 2025-07-02 | 17.19 | $18.51 | 609600 |
| 2025-07-01 | 17.05 | $18.09 | 728200 |
| 2025-06-30 | 16.94 | $17.53 | 704734 |
| 2025-06-27 | 16.87 | $17.71 | 1.7M |
| 2025-06-26 | 16.79 | $17.89 | 859900 |
| 2025-06-25 | 16.67 | $16.90 | 1.1M |
| 2025-06-24 | 16.64 | $17.06 | 946642 |
| 2025-06-23 | 16.60 | $16.70 | 552300 |
| 2025-06-20 | 16.59 | $16.19 | 1.0M |
| 2025-06-18 | 16.63 | $16.14 | 752834 |
| 2025-06-17 | 16.68 | $15.98 | 440816 |
| 2025-06-16 | 16.76 | $16.24 | 483100 |
| 2025-06-13 | 16.81 | $16.43 | 533325 |
| 2025-06-12 | 16.85 | $16.93 | 415900 |
| 2025-06-11 | 16.85 | $17.08 | 642205 |
| 2025-06-10 | 16.82 | $17.08 | 394700 |
| 2025-06-09 | 16.79 | $16.87 | 876300 |
| 2025-06-06 | 16.79 | $16.77 | 628909 |
| 2025-06-05 | 16.79 | $16.50 | 478200 |
| 2025-06-04 | 16.82 | $16.54 | 558122 |
| 2025-06-03 | 16.85 | $16.77 | 436500 |
| 2025-06-02 | 16.86 | $16.40 | 616100 |
| 2025-05-30 | 16.90 | $16.70 | 571800 |
| 2025-05-29 | 16.92 | $16.80 | 383423 |
| 2025-05-28 | 16.94 | $16.59 | 363200 |
| 2025-05-27 | 16.97 | $16.89 | 383200 |
| 2025-05-23 | 16.98 | $16.50 | 459200 |
| 2025-05-22 | 17.03 | $16.69 | 892354 |
| 2025-05-21 | 17.07 | $16.78 | 593700 |
| 2025-05-20 | 17.10 | $17.31 | 380520 |
| 2025-05-19 | 17.08 | $17.35 | 447429 |
| 2025-05-16 | 17.05 | $17.50 | 919614 |
| 2025-05-15 | 17.00 | $17.86 | 415631 |
| 2025-05-14 | 16.91 | $17.70 | 479033 |
| 2025-05-13 | 16.83 | $17.98 | 580900 |
| 2025-05-12 | 16.71 | $17.81 | 609700 |
| 2025-05-09 | 16.59 | $17.11 | 754500 |
| 2025-05-08 | 16.54 | $17.20 | 401633 |
| 2025-05-07 | 16.47 | $16.80 | 496103 |
| 2025-05-06 | 16.43 | $16.80 | 401934 |
| 2025-05-05 | 16.39 | $17.00 | 416700 |
| 2025-05-02 | 16.33 | $17.09 | 562900 |
| 2025-05-01 | 16.25 | $16.69 | 708009 |
| 2025-04-30 | 16.20 | $16.37 | 624900 |
| 2025-04-29 | 16.19 | $16.64 | 538800 |
| 2025-04-28 | 16.14 | $16.53 | 619416 |
| 2025-04-25 | 16.10 | $16.54 | 1.1M |
| 2025-04-24 | 16.05 | $16.88 | 1.1M |
| 2025-04-23 | 15.96 | $16.37 | 785745 |
| 2025-04-22 | 15.92 | $16.01 | 621301 |
| 2025-04-21 | 15.91 | $15.51 | 575500 |
| 2025-04-17 | 15.95 | $15.49 | 1.3M |
| 2025-04-16 | 16.00 | $15.24 | 1.3M |
| 2025-04-15 | 16.08 | $15.35 | 913548 |
| 2025-04-14 | 16.16 | $14.99 | 784326 |
| 2025-04-11 | 16.28 | $14.69 | 875500 |
| 2025-04-10 | 16.45 | $14.84 | 900801 |
| 2025-04-09 | 16.62 | $15.90 | 1.4M |
| 2025-04-08 | 16.70 | $14.98 | 1.1M |
| 2025-04-07 | 16.88 | $15.31 | 1.2M |
| 2025-04-04 | 17.04 | $15.49 | 1.1M |
| 2025-04-03 | 17.20 | $16.01 | 970000 |
| 2025-04-02 | 17.33 | $17.60 | 1.1M |
| 2025-04-01 | 17.30 | $17.19 | 961110 |
| 2025-03-31 | 17.31 | $17.17 | 814138 |
| 2025-03-28 | 17.33 | $17.07 | 326103 |
| 2025-03-27 | 17.35 | $17.39 | 427303 |
| 2025-03-26 | 17.35 | $17.34 | 411322 |
| 2025-03-25 | 17.35 | $17.44 | 632800 |
| 2025-03-24 | 17.34 | $17.39 | 622109 |
| 2025-03-21 | 17.34 | $16.92 | 1.9M |
| 2025-03-20 | 17.38 | $16.97 | 583700 |
| 2025-03-19 | 17.42 | $17.10 | 608602 |
| 2025-03-18 | 17.46 | $17.01 | 738300 |
| 2025-03-17 | 17.51 | $17.08 | 563100 |
| 2025-03-14 | 17.55 | $17.15 | 565919 |
| 2025-03-13 | 17.59 | $16.66 | 492930 |
| 2025-03-12 | 17.69 | $16.61 | 670149 |
| 2025-03-11 | 17.81 | $16.35 | 825700 |
| 2025-03-10 | 17.96 | $16.47 | 711638 |
| 2025-03-07 | 18.12 | $17.20 | 551702 |
| 2025-03-06 | 18.21 | $17.33 | 504125 |
| 2025-03-05 | 18.30 | $17.62 | 430941 |
| 2025-03-04 | 18.38 | $17.76 | 679939 |
| 2025-03-03 | 18.44 | $18.21 | 677700 |
| 2025-02-28 | 18.47 | $18.25 | 918600 |
| 2025-02-27 | 18.49 | $17.92 | 321344 |
| 2025-02-26 | 18.55 | $17.96 | 433106 |
| 2025-02-25 | 18.61 | $17.95 | 408500 |
| 2025-02-24 | 18.68 | $17.75 | 587800 |
| 2025-02-21 | 18.78 | $18.14 | 741000 |
| 2025-02-20 | 18.85 | $18.30 | 510220 |
| 2025-02-19 | 18.90 | $18.48 | 713239 |
| 2025-02-18 | 18.95 | $18.66 | 592733 |
| 2025-02-14 | 18.98 | $18.65 | 416406 |
| 2025-02-13 | 19.01 | $18.93 | 366116 |
| 2025-02-12 | 19.02 | $18.71 | 533518 |
| 2025-02-11 | 19.05 | $19.49 | 343558 |
| 2025-02-10 | 19.01 | $19.17 | 528439 |
| 2025-02-07 | 18.99 | $19.20 | 915901 |
| 2025-02-06 | 18.97 | $19.59 | 548046 |
| 2025-02-05 | 18.90 | $19.10 | 472700 |
| 2025-02-04 | 18.88 | $18.85 | 953300 |
| 2025-02-03 | 18.89 | $18.23 | 629100 |
| 2025-01-31 | 18.95 | $18.57 | 749176 |
| 2025-01-30 | 18.99 | $18.56 | 756600 |
| 2025-01-29 | 19.04 | $18.31 | 1.5M |
| 2025-01-28 | 19.12 | $19.19 | 765600 |
| 2025-01-27 | 19.11 | $19.15 | 806416 |
| 2025-01-24 | 19.11 | $18.96 | 414600 |
| 2025-01-23 | 19.12 | $18.97 | 473425 |
| 2025-01-22 | 19.14 | $18.99 | 508800 |
| 2025-01-21 | 19.15 | $19.44 | 495715 |
| 2025-01-17 | 19.12 | $19.32 | 388500 |
| 2025-01-16 | 19.10 | $19.24 | 429700 |
| 2025-01-15 | 19.09 | $19.36 | 517144 |
| 2025-01-14 | 19.06 | $19.10 | 738817 |
| 2025-01-13 | 19.05 | $18.37 | 667200 |
| 2025-01-10 | 19.12 | $18.03 | 601000 |
| 2025-01-08 | 19.24 | $18.59 | 435700 |
| 2025-01-07 | 19.31 | $18.48 | 556000 |
| 2025-01-06 | 19.40 | $18.72 | 484400 |
| 2025-01-03 | 19.47 | $18.93 | 415900 |
| 2025-01-02 | 19.52 | $18.60 | 563720 |
| 2024-12-31 | 19.62 | $18.87 | 386834 |
| 2024-12-30 | 19.70 | $18.84 | 329300 |
| 2024-12-27 | 19.79 | $18.87 | 356640 |
| 2024-12-26 | 19.89 | $19.16 | 256231 |
| 2024-12-24 | 19.96 | $19.14 | 169502 |
| 2024-12-23 | 20.05 | $18.96 | 413400 |
| 2024-12-20 | 20.16 | $19.06 | 2.1M |
| 2024-12-19 | 20.28 | $18.64 | 613900 |
| 2024-12-18 | 20.45 | $18.95 | 974200 |
| 2024-12-17 | 20.61 | $20.19 | 739300 |
| 2024-12-16 | 20.65 | $20.66 | 530000 |
| 2024-12-13 | 20.65 | $20.36 | 424300 |
| 2024-12-12 | 20.69 | $20.31 | 430928 |
| 2024-12-11 | 20.72 | $20.56 | 643300 |
| 2024-12-10 | 20.74 | $20.42 | 568806 |
| 2024-12-09 | 20.78 | $20.49 | 392648 |
| 2024-12-06 | 20.81 | $20.76 | 334400 |
| 2024-12-05 | 20.81 | $20.62 | 465619 |
| 2024-12-04 | 20.83 | $20.96 | 390400 |
| 2024-12-03 | 20.82 | $20.66 | 323900 |
| 2024-12-02 | 20.83 | $20.96 | 858744 |
| 2024-11-29 | 20.82 | $21.12 | 409700 |
| 2024-11-27 | 20.79 | $21.33 | 491430 |
| 2024-11-26 | 20.73 | $21.29 | 450000 |
| 2024-11-25 | 20.67 | $21.66 | 750200 |
| 2024-11-22 | 20.57 | $21.40 | 569946 |
| 2024-11-21 | 20.48 | $20.85 | 480133 |
| 2024-11-20 | 20.44 | $20.71 | 611200 |
| 2024-11-19 | 20.42 | $20.94 | 640900 |
| 2024-11-18 | 20.36 | $21.16 | 550412 |
| 2024-11-15 | 20.28 | $21.40 | 637637 |
| 2024-11-14 | 20.16 | $21.42 | 495400 |
| 2024-11-13 | 20.03 | $21.32 | 525447 |
| 2024-11-12 | 19.89 | $21.44 | 614728 |
| 2024-11-11 | 19.73 | $21.86 | 796000 |
| 2024-11-08 | 19.50 | $21.18 | 1.1M |
| 2024-11-07 | 19.33 | $21.16 | 844100 |
| 2024-11-06 | 19.13 | $21.79 | 1.9M |
| 2024-11-05 | 18.85 | $19.04 | 473401 |
| 2024-11-04 | 18.83 | $18.55 | 400300 |
| 2024-11-01 | 18.86 | $18.85 | 624513 |
| 2024-10-31 | 18.86 | $18.68 | 507300 |
| 2024-10-30 | 18.88 | $19.03 | 606832 |
| 2024-10-29 | 18.87 | $19.20 | 363400 |
| 2024-10-28 | 18.83 | $19.32 | 418014 |
| 2024-10-25 | 18.78 | $18.68 | 396400 |
| 2024-10-24 | 18.79 | $19.05 | 496300 |
| 2024-10-23 | 18.77 | $19.07 | 597736 |
| 2024-10-22 | 18.73 | $18.79 | 382540 |
| 2024-10-21 | 18.73 | $18.61 | 438534 |
| 2024-10-18 | 18.74 | $19.52 | 474123 |
| 2024-10-17 | 18.66 | $19.91 | 388801 |
| 2024-10-16 | 18.53 | $19.73 | 448411 |
| 2024-10-15 | 18.40 | $19.43 | 679600 |
| 2024-10-14 | 18.29 | $19.08 | 499900 |
| 2024-10-11 | 18.21 | $18.83 | 549100 |
| 2024-10-10 | 18.14 | $18.09 | 518600 |
| 2024-10-09 | 18.15 | $18.08 | 391821 |
| 2024-10-08 | 18.16 | $17.82 | 609324 |
| 2024-10-07 | 18.19 | $17.93 | 547200 |
| 2024-10-04 | 18.22 | $17.83 | 393100 |
| 2024-10-03 | 18.26 | $17.68 | 425803 |
| 2024-10-02 | 18.32 | $17.64 | 491723 |
| 2024-10-01 | 18.40 | $17.91 | 528118 |
| 2024-09-30 | 18.45 | $18.56 | 484211 |
| 2024-09-27 | 18.43 | $18.33 | 461829 |
| 2024-09-26 | 18.45 | $18.12 | 641509 |
| 2024-09-25 | 18.48 | $18.27 | 711300 |
| 2024-09-24 | 18.50 | $18.40 | 545242 |
| 2024-09-23 | 18.51 | $18.83 | 623300 |
| 2024-09-20 | 18.48 | $18.86 | 3.0M |
| 2024-09-19 | 18.44 | $19.44 | 736000 |
| 2024-09-18 | 18.33 | $18.85 | 895821 |
| 2024-09-17 | 18.28 | $18.79 | 642100 |
| 2024-09-16 | 18.23 | $18.53 | 686320 |
| 2024-09-13 | 18.19 | $18.34 | 616700 |
| 2024-09-12 | 18.18 | $17.80 | 641200 |
| 2024-09-11 | 18.22 | $17.70 | 722400 |
| 2024-09-10 | 18.27 | $18.05 | 817400 |
| 2024-09-09 | 18.30 | $18.00 | 802823 |
| 2024-09-06 | 18.33 | $18.28 | 552200 |
| 2024-09-05 | 18.33 | $18.67 | 644702 |
| 2024-09-04 | 18.30 | $18.81 | 609900 |
| 2024-09-03 | 18.24 | $18.84 | 649100 |
| 2024-08-30 | 18.18 | $19.07 | 671029 |
| 2024-08-29 | 18.09 | $18.92 | 566341 |
| 2024-08-28 | 18.00 | $18.85 | 791940 |
| 2024-08-27 | 17.91 | $18.69 | 704400 |
| 2024-08-26 | 17.83 | $18.97 | 1.5M |
| 2024-08-23 | 17.71 | $19.12 | 967330 |
| 2024-08-22 | 17.56 | $18.13 | 642342 |
| 2024-08-21 | 17.50 | $18.12 | 620840 |
| 2024-08-20 | 17.43 | $17.94 | 673700 |
| 2024-08-19 | 17.38 | $18.19 | 736200 |
| 2024-08-16 | 17.30 | $18.06 | 959408 |
| 2024-08-15 | 17.22 | $18.07 | 1.2M |
| 2024-08-14 | 17.13 | $17.21 | 554432 |
| 2024-08-13 | 17.12 | $17.14 | 605742 |
| 2024-08-12 | 17.11 | $17.00 | 1.3M |
| 2024-08-09 | 17.13 | $16.90 | 968840 |
| 2024-08-08 | 17.15 | $17.04 | 1.9M |
| 2024-08-07 | 17.16 | $16.63 | 746341 |
| 2024-08-06 | 17.22 | $16.80 | 936200 |
| 2024-08-05 | 17.26 | $16.75 | 1.1M |
| 2024-08-02 | 17.32 | $17.30 | 1.1M |
| 2024-08-01 | 17.32 | $17.77 | 1.2M |
| 2024-07-31 | 17.27 | $18.54 | 1.1M |
| 2024-07-30 | 17.14 | $18.85 | 994100 |
| 2024-07-29 | 16.96 | $18.64 | 1.1M |
| 2024-07-26 | 16.78 | $19.01 | 1.1M |
| 2024-07-25 | 16.54 | $18.56 | 1.2M |
| 2024-07-24 | 16.33 | $18.00 | 670937 |
| 2024-07-23 | 16.16 | $18.28 | 1.4M |
| 2024-07-22 | 15.93 | $17.88 | 815135 |
| 2024-07-19 | 15.73 | $17.74 | 829500 |
| 2024-07-18 | 15.51 | $17.63 | 1.1M |
| 2024-07-17 | 15.29 | $17.98 | 1.0M |
| 2024-07-16 | 15.01 | $17.65 | 1.5M |
| 2024-07-15 | 14.73 | $16.72 | 1.6M |
| 2024-07-12 | 14.52 | $16.07 | 1.3M |
| 2024-07-11 | 14.36 | $15.95 | 3.4M |
| 2024-07-10 | 14.19 | $15.09 | 692330 |
| 2024-07-09 | 14.10 | $14.64 | 833300 |
| 2024-07-08 | 14.04 | $14.28 | 747736 |
| 2024-07-05 | 14.01 | $14.22 | 709400 |
| 2024-07-03 | 13.99 | $14.54 | 1.0M |
| 2024-07-02 | 13.94 | $14.54 | 569818 |
| 2024-07-01 | 13.87 | $14.35 | 778597 |
| 2024-06-28 | 13.82 | $14.35 | 1.7M |
| 2024-06-27 | 13.77 | $13.64 | 799224 |
| 2024-06-26 | 13.78 | $13.36 | 859701 |
| 2024-06-25 | 13.82 | $13.21 | 973282 |
| 2024-06-24 | 13.89 | $13.64 | 840400 |
| 2024-06-21 | 13.91 | $13.49 | 2.8M |
| 2024-06-20 | 13.96 | $13.52 | 653128 |
| 2024-06-18 | 14.00 | $13.39 | 781047 |
| 2024-06-17 | 14.07 | $13.51 | 785200 |
| 2024-06-14 | 14.13 | $13.37 | 675200 |
| 2024-06-13 | 14.21 | $13.46 | 693500 |
| 2024-06-12 | 14.29 | $13.63 | 874007 |
| 2024-06-11 | 14.36 | $13.29 | 894943 |
| 2024-06-10 | 14.47 | $13.36 | 773447 |
| 2024-06-07 | 14.58 | $13.67 | 667109 |
| 2024-06-06 | 14.68 | $13.69 | 959905 |
| 2024-06-05 | 14.78 | $13.75 | 639247 |
| 2024-06-04 | 14.89 | $13.81 | 972000 |
| 2024-06-03 | 15.01 | $14.03 | 2.2M |
| 2024-05-31 | 15.11 | $14.40 | 1.1M |
| 2024-05-30 | 15.19 | $14.31 | 983118 |
| 2024-05-29 | 15.28 | $14.28 | 935202 |
| 2024-05-28 | 15.38 | $14.57 | 1.2M |
| 2024-05-24 | 15.47 | $15.01 | 991645 |
| 2024-05-23 | 15.52 | $15.14 | 1.0M |
| 2024-05-22 | 15.56 | $15.61 | 1.7M |
| 2024-05-21 | 15.55 | $15.64 | 1.4M |
| 2024-05-20 | 15.54 | $15.64 | 1.7M |
| 2024-05-17 | 15.53 | $16.18 | 1.7M |
| 2024-05-16 | 15.46 | $16.11 | 12.2M |
| 2024-05-15 | 15.39 | $16.13 | 5.3M |
| 2024-05-14 | 15.32 | $15.95 | 1.5M |
| 2024-05-13 | 15.25 | $15.83 | 1.3M |
| 2024-05-10 | 15.19 | $15.86 | 593300 |
| 2024-05-09 | 15.12 | $15.99 | 442000 |
| 2024-05-08 | 15.03 | $15.77 | 615100 |
| 2024-05-07 | 14.95 | $15.40 | 605634 |
| 2024-05-06 | 14.90 | $15.54 | 852641 |
| 2024-05-03 | 14.83 | $15.57 | 616702 |
| 2024-05-02 | 14.76 | $15.22 | 403700 |
| 2024-05-01 | 14.71 | $15.02 | 604436 |
| 2024-04-30 | 14.67 | $14.68 | 626312 |
| 2024-04-29 | 14.67 | $14.91 | 547664 |
| 2024-04-26 | 14.65 | $15.09 | 567207 |
| 2024-04-25 | 14.60 | $15.20 | 996300 |
| 2024-04-24 | 14.54 | $15.55 | 1.2M |
| 2024-04-23 | 14.43 | $15.52 | 938200 |
| 2024-04-22 | 14.32 | $15.20 | 1.7M |
| 2024-04-19 | 14.22 | $14.46 | 1.1M |
| 2024-04-18 | 14.20 | $13.75 | 715400 |
| 2024-04-17 | 14.25 | $13.62 | 945000 |
| 2024-04-16 | 14.31 | $13.64 | 941500 |
| 2024-04-15 | 14.38 | $14.01 | 1.1M |
| 2024-04-12 | 14.42 | $14.06 | 1.4M |
| 2024-04-11 | 14.46 | $13.57 | 616717 |
| 2024-04-10 | 14.56 | $13.49 | 1.1M |
| 2024-04-09 | 14.67 | $14.59 | 886100 |
| 2024-04-08 | 14.68 | $14.65 | 655319 |
| 2024-04-05 | 14.68 | $14.39 | 923838 |
| 2024-04-04 | 14.71 | $14.38 | 724409 |
| 2024-04-03 | 14.74 | $14.43 | 571202 |
| 2024-04-02 | 14.78 | $14.67 | 1.1M |
| 2024-04-01 | 14.79 | $14.51 | 743333 |
| 2024-03-28 | 14.82 | $14.57 | 1.1M |
| 2024-03-27 | 14.84 | $14.38 | 1.1M |
| 2024-03-26 | 14.89 | $13.93 | 824318 |
| 2024-03-25 | 14.99 | $14.92 | 571442 |
| 2024-03-22 | 15.00 | $14.83 | 529224 |
| 2024-03-21 | 15.02 | $15.22 | 754400 |
| 2024-03-20 | 15.00 | $15.00 | 570900 |
| 2024-03-19 | 15.00 | $14.50 | 432711 |
| 2024-03-18 | 15.05 | $14.47 | 1.2M |
| 2024-03-15 | 15.11 | $14.56 | 2.2M |
| 2024-03-14 | 15.17 | $14.20 | 558326 |
| 2024-03-13 | 15.27 | $14.82 | 473900 |
| 2024-03-12 | 15.32 | $15.00 | 401812 |
| 2024-03-11 | 15.35 | $15.34 | 475100 |
| 2024-03-08 | 15.35 | $15.25 | 412226 |
| 2024-03-07 | 15.36 | $15.32 | 607102 |
| 2024-03-06 | 15.37 | $15.09 | 837316 |
| 2024-03-05 | 15.39 | $15.15 | 642200 |
| 2024-03-04 | 15.42 | $14.60 | 552300 |
| 2024-03-01 | 15.51 | $14.83 | 411243 |
| 2024-02-29 | 15.58 | $15.08 | 478600 |
| 2024-02-28 | 15.63 | $14.78 | 465932 |
| 2024-02-27 | 15.72 | $15.05 | 431000 |
| 2024-02-26 | 15.79 | $15.11 | 744200 |
| 2024-02-23 | 15.86 | $15.23 | 591600 |
| 2024-02-22 | 15.93 | $15.19 | 727000 |
| 2024-02-21 | 16.01 | $15.33 | 864600 |
| 2024-02-20 | 16.08 | $15.46 | 670000 |
| 2024-02-16 | 16.14 | $15.62 | 640345 |
| 2024-02-15 | 16.20 | $15.98 | 664506 |
| 2024-02-14 | 16.22 | $15.30 | 592400 |
| 2024-02-13 | 16.32 | $15.15 | 805400 |
| 2024-02-12 | 16.44 | $15.94 | 644400 |
| 2024-02-09 | 16.49 | $15.65 | 887505 |
| 2024-02-08 | 16.58 | $15.13 | 611400 |
| 2024-02-07 | 16.73 | $15.33 | 740256 |
| 2024-02-06 | 16.88 | $15.43 | 540100 |
| 2024-02-05 | 17.03 | $15.73 | 491300 |
| 2024-02-02 | 17.17 | $16.12 | 589514 |
| 2024-02-01 | 17.28 | $16.26 | 740603 |
| 2024-01-31 | 17.39 | $16.55 | 1.1M |
| 2024-01-30 | 17.48 | $17.87 | 391800 |
| 2024-01-29 | 17.44 | $17.96 | 504637 |
| 2024-01-26 | 17.38 | $17.76 | 682924 |
| 2024-01-25 | 17.34 | $17.67 | 684624 |
| 2024-01-24 | 17.31 | $17.55 | 509900 |
| 2024-01-23 | 17.28 | $17.48 | 534200 |
| 2024-01-22 | 17.26 | $17.73 | 737133 |
| 2024-01-19 | 17.21 | $17.02 | 615429 |
| 2024-01-18 | 17.23 | $16.63 | 396900 |
| 2024-01-17 | 17.30 | $16.72 | 604100 |
| 2024-01-16 | 17.36 | $16.75 | 410362 |
| 2024-01-12 | 17.42 | $16.98 | 341000 |
| 2024-01-11 | 17.47 | $17.18 | 556021 |
| 2024-01-10 | 17.50 | $17.51 | 435225 |
| 2024-01-09 | 17.50 | $17.25 | 487420 |
| 2024-01-08 | 17.52 | $17.50 | 484100 |
| 2024-01-05 | 17.53 | $17.39 | 448948 |
| 2024-01-04 | 17.54 | $17.50 | 466811 |
| 2024-01-03 | 17.55 | $17.41 | 611332 |
| 2024-01-02 | 17.56 | $18.13 | 571628 |
| 2023-12-29 | 17.50 | $18.03 | 497700 |
| 2023-12-28 | 17.44 | $18.46 | 375019 |
| 2023-12-27 | 17.34 | $18.55 | 509811 |
| 2023-12-26 | 17.21 | $18.56 | 389530 |
| 2023-12-22 | 17.07 | $18.30 | 362000 |
| 2023-12-21 | 16.94 | $18.18 | 447628 |
| 2023-12-20 | 16.81 | $17.98 | 772742 |
| 2023-12-19 | 16.68 | $18.19 | 593038 |
| 2023-12-18 | 16.53 | $17.92 | 482100 |
| 2023-12-15 | 16.38 | $18.05 | 1.3M |
| 2023-12-14 | 16.20 | $18.22 | 769600 |
| 2023-12-13 | 15.99 | $17.61 | 924528 |
| 2023-12-12 | 15.82 | $16.50 | 405508 |
| 2023-12-11 | 15.75 | $16.61 | 355646 |
| 2023-12-08 | 15.66 | $16.63 | 442327 |
| 2023-12-07 | 15.56 | $16.44 | 523936 |
| 2023-12-06 | 15.46 | $16.08 | 400429 |
| 2023-12-05 | 15.40 | $16.15 | 390900 |
| 2023-12-04 | 15.32 | $16.31 | 625700 |
| 2023-12-01 | 15.22 | $16.24 | 566200 |
| 2023-11-30 | 15.11 | $15.22 | 377603 |
| 2023-11-29 | 15.10 | $15.26 | 484600 |
| 2023-11-28 | 15.08 | $15.01 | 385400 |
| 2023-11-27 | 15.09 | $15.07 | 350700 |
| 2023-11-24 | 15.09 | $15.20 | 157514 |
| 2023-11-22 | 15.08 | $15.17 | 274700 |
| 2023-11-21 | 15.07 | $15.25 | 324000 |
| 2023-11-20 | 15.05 | $15.63 | 396800 |
| 2023-11-17 | 14.99 | $15.65 | 390900 |
| 2023-11-16 | 14.92 | $15.48 | 462536 |
| 2023-11-15 | 14.86 | $15.77 | 659831 |
| 2023-11-14 | 14.76 | $15.77 | 613300 |
| 2023-11-13 | 14.66 | $14.35 | 326900 |
| 2023-11-10 | 14.69 | $14.28 | 349746 |
| 2023-11-09 | 14.73 | $14.37 | 441401 |
| 2023-11-08 | 14.77 | $14.94 | 349300 |
| 2023-11-07 | 14.75 | $15.24 | 337000 |
| 2023-11-06 | 14.70 | $15.51 | 469210 |
| 2023-11-03 | 14.61 | $15.53 | 563200 |
| 2023-11-02 | 14.52 | $15.10 | 572612 |
| 2023-11-01 | 14.45 | $14.21 | 582100 |
| 2023-10-31 | 14.48 | $14.05 | 625200 |
| 2023-10-30 | 14.53 | $14.03 | 517300 |
| 2023-10-27 | 14.58 | $14.08 | 881500 |
| 2023-10-26 | 14.63 | $14.35 | 628800 |
| 2023-10-25 | 14.66 | $13.86 | 1.0M |
| 2023-10-24 | 14.74 | $13.70 | 692600 |
| 2023-10-23 | 14.85 | $13.94 | 694232 |
| 2023-10-20 | 14.95 | $14.10 | 841645 |
| 2023-10-19 | 15.04 | $14.39 | 685629 |
| 2023-10-18 | 15.11 | $14.44 | 828809 |
| 2023-10-17 | 15.18 | $14.81 | 999012 |
| 2023-10-16 | 15.22 | $14.60 | 564200 |
| 2023-10-13 | 15.28 | $14.42 | 621816 |
| 2023-10-12 | 15.37 | $14.94 | 772011 |
| 2023-10-11 | 15.42 | $15.31 | 422400 |
| 2023-10-10 | 15.43 | $15.29 | 445225 |
| 2023-10-09 | 15.44 | $15.17 | 374446 |
| 2023-10-06 | 15.47 | $15.08 | 576300 |
| 2023-10-05 | 15.52 | $15.29 | 440438 |
| 2023-10-04 | 15.54 | $15.08 | 387003 |
| 2023-10-03 | 15.59 | $14.94 | 540124 |
| 2023-10-02 | 15.66 | $15.21 | 440738 |
| 2023-09-29 | 15.70 | $15.29 | 605232 |
| 2023-09-28 | 15.75 | $15.29 | 556023 |
| 2023-09-27 | 15.79 | $15.19 | 507700 |
| 2023-09-26 | 15.86 | $15.03 | 456100 |
| 2023-09-25 | 15.94 | $15.15 | 267600 |
| 2023-09-22 | 16.03 | $15.21 | 265800 |
| 2023-09-21 | 16.11 | $15.39 | 255900 |
| 2023-09-20 | 16.19 | $15.46 | 268400 |
| 2023-09-19 | 16.27 | $15.63 | 414443 |
| 2023-09-18 | 16.33 | $15.77 | 484900 |
| 2023-09-15 | 16.39 | $16.03 | 1.4M |
| 2023-09-14 | 16.43 | $16.25 | 550300 |
| 2023-09-13 | 16.45 | $15.65 | 276400 |
| 2023-09-12 | 16.54 | $15.84 | 293300 |
| 2023-09-11 | 16.61 | $15.78 | 235900 |
| 2023-09-08 | 16.70 | $16.03 | 204600 |
| 2023-09-07 | 16.77 | $16.08 | 345100 |
| 2023-09-06 | 16.84 | $16.04 | 281331 |
| 2023-09-05 | 16.92 | $16.25 | 392148 |
| 2023-09-01 | 16.99 | $16.91 | 295000 |
| 2023-08-31 | 17.00 | $16.48 | 264800 |
| 2023-08-30 | 17.06 | $16.57 | 206933 |
| 2023-08-29 | 17.11 | $16.69 | 262800 |
| 2023-08-28 | 17.15 | $16.58 | 353600 |
| 2023-08-25 | 17.21 | $16.31 | 299900 |
| 2023-08-24 | 17.31 | $16.51 | 284513 |
| 2023-08-23 | 17.39 | $16.43 | 291000 |
| 2023-08-22 | 17.49 | $16.43 | 653600 |
| 2023-08-21 | 17.60 | $16.60 | 323500 |
| 2023-08-18 | 17.71 | $16.94 | 513038 |
| 2023-08-17 | 17.79 | $16.77 | 295900 |
| 2023-08-16 | 17.90 | $16.65 | 427131 |
| 2023-08-15 | 18.03 | $16.92 | 432605 |
| 2023-08-14 | 18.15 | $17.74 | 296900 |
| 2023-08-11 | 18.19 | $18.19 | 524933 |
| 2023-08-10 | 18.19 | $17.86 | 355320 |
| 2023-08-09 | 18.22 | $18.11 | 483200 |
| 2023-08-08 | 18.23 | $18.32 | 398321 |
| 2023-08-07 | 18.22 | $18.53 | 485004 |
| 2023-08-04 | 18.19 | $18.32 | 328747 |
| 2023-08-03 | 18.18 | $18.37 | 406700 |
| 2023-08-02 | 18.16 | $18.25 | 633639 |
| 2023-08-01 | 18.15 | $18.66 | 532400 |
| 2023-07-31 | 18.10 | $18.54 | 583100 |
| 2023-07-28 | 18.05 | $19.17 | 465100 |
| 2023-07-27 | 17.93 | $19.11 | 614020 |
| 2023-07-26 | 17.81 | $19.37 | 502344 |
| 2023-07-25 | 17.64 | $18.82 | 661100 |
| 2023-07-24 | 17.52 | $18.96 | 347300 |
| 2023-07-21 | 17.37 | $18.35 | 447200 |
| 2023-07-20 | 17.26 | $18.63 | 410100 |
| 2023-07-19 | 17.12 | $18.61 | 477846 |
| 2023-07-18 | 16.96 | $18.11 | 518633 |
| 2023-07-17 | 16.84 | $17.41 | 336100 |
| 2023-07-14 | 16.78 | $17.03 | 317000 |
| 2023-07-13 | 16.76 | $17.23 | 344100 |
| 2023-07-12 | 16.71 | $16.88 | 460731 |
| 2023-07-11 | 16.69 | $16.50 | 382500 |
| 2023-07-10 | 16.71 | $16.48 | 429600 |
| 2023-07-07 | 16.73 | $16.30 | 548936 |
| 2023-07-06 | 16.78 | $15.96 | 460026 |
| 2023-07-05 | 16.86 | $16.35 | 535646 |
| 2023-07-03 | 16.92 | $16.62 | 312832 |
| 2023-06-30 | 16.95 | $16.34 | 375323 |
| 2023-06-29 | 17.01 | $16.68 | 446547 |
| 2023-06-28 | 17.05 | $16.43 | 363000 |
| 2023-06-27 | 17.11 | $16.50 | 454445 |
| 2023-06-26 | 17.18 | $16.56 | 498100 |
| 2023-06-23 | 17.24 | $16.51 | 726034 |
| 2023-06-22 | 17.32 | $16.59 | 419500 |
| 2023-06-21 | 17.40 | $17.10 | 532600 |
| 2023-06-20 | 17.43 | $17.67 | 385128 |
| 2023-06-16 | 17.40 | $17.94 | 1.3M |
| 2023-06-15 | 17.34 | $18.23 | 417900 |
| 2023-06-14 | 17.25 | $17.99 | 508302 |
| 2023-06-13 | 17.17 | $18.55 | 476438 |
| 2023-06-12 | 17.03 | $18.03 | 461500 |
| 2023-06-09 | 16.92 | $18.14 | 425816 |
| 2023-06-08 | 16.80 | $18.17 | 450400 |
| 2023-06-07 | 16.65 | $18.38 | 688333 |
| 2023-06-06 | 16.47 | $17.59 | 625000 |
| 2023-06-05 | 16.35 | $16.64 | 483528 |
| 2023-06-02 | 16.32 | $17.44 | 686200 |
| 2023-06-01 | 16.20 | $16.35 | 541836 |
| 2023-05-31 | 16.19 | $15.88 | 507600 |
| 2023-05-30 | 16.22 | $16.31 | 439910 |
| 2023-05-26 | 16.21 | $16.36 | 307680 |
| 2023-05-25 | 16.19 | $16.19 | 349800 |
| 2023-05-24 | 16.19 | $16.26 | 467700 |
| 2023-05-23 | 16.19 | $16.52 | 501624 |
| 2023-05-22 | 16.15 | $16.31 | 432400 |
| 2023-05-19 | 16.13 | $15.83 | 429941 |
| 2023-05-18 | 16.17 | $16.15 | 386617 |
| 2023-05-17 | 16.17 | $16.01 | 554700 |
| 2023-05-16 | 16.18 | $14.90 | 351012 |
| 2023-05-15 | 16.32 | $15.19 | 404600 |
| 2023-05-12 | 16.44 | $14.95 | 463400 |
| 2023-05-11 | 16.60 | $14.97 | 534000 |
| 2023-05-10 | 16.77 | $15.26 | 603800 |
| 2023-05-09 | 16.93 | $15.34 | 573300 |
| 2023-05-08 | 17.09 | $15.39 | 614800 |
| 2023-05-05 | 17.27 | $15.78 | 703331 |
| 2023-05-04 | 17.43 | $15.15 | 1.1M |
| 2023-05-03 | 17.67 | $15.62 | 854528 |
| 2023-05-02 | 17.88 | $15.63 | 973214 |
| 2023-05-01 | 18.12 | $16.94 | 518211 |
| 2023-04-28 | 18.25 | $17.48 | 595000 |
| 2023-04-27 | 18.33 | $17.50 | 430218 |
| 2023-04-26 | 18.41 | $17.31 | 439022 |
| 2023-04-25 | 18.53 | $17.27 | 436200 |
| 2023-04-24 | 18.66 | $17.93 | 332300 |
| 2023-04-21 | 18.74 | $17.97 | 371900 |
| 2023-04-20 | 18.82 | $18.21 | 418124 |
| 2023-04-19 | 18.88 | $18.28 | 393241 |
| 2023-04-18 | 18.95 | $17.83 | 490130 |
| 2023-04-17 | 19.06 | $18.20 | 512245 |
| 2023-04-14 | 19.16 | $18.03 | 497600 |
| 2023-04-13 | 19.27 | $18.41 | 483806 |
| 2023-04-12 | 19.37 | $18.33 | 577600 |
| 2023-04-11 | 19.47 | $18.37 | 678016 |
| 2023-04-10 | 19.59 | $18.58 | 683044 |
| 2023-04-06 | 19.70 | $18.38 | 606447 |
| 2023-04-05 | 19.84 | $18.11 | 640600 |
| 2023-04-04 | 20.02 | $18.42 | 509944 |
| 2023-04-03 | 20.19 | $18.98 | 460900 |
| 2023-03-31 | 20.31 | $19.18 | 660700 |
| 2023-03-30 | 20.43 | $19.08 | 473100 |
| 2023-03-29 | 20.57 | $19.48 | 434300 |
| 2023-03-28 | 20.69 | $19.50 | 399600 |
| 2023-03-27 | 20.81 | $19.58 | 452500 |
| 2023-03-24 | 20.94 | $19.53 | 500400 |
| 2023-03-23 | 21.09 | $18.95 | 548318 |
| 2023-03-22 | 21.32 | $19.46 | 694400 |
| 2023-03-21 | 21.51 | $20.34 | 740529 |
| 2023-03-20 | 21.64 | $19.96 | 891333 |
| 2023-03-17 | 21.81 | $20.10 | 2.3M |
| 2023-03-16 | 22.00 | $20.83 | 883500 |
| 2023-03-15 | 22.12 | $20.69 | 1.2M |
| 2023-03-14 | 22.27 | $20.50 | 1.6M |
| 2023-03-13 | 22.45 | $19.81 | 1.6M |
| 2023-03-10 | 22.73 | $20.70 | 940700 |
| 2023-03-09 | 22.95 | $21.05 | 609930 |
| 2023-03-08 | 23.15 | $22.38 | 429700 |
| 2023-03-07 | 23.23 | $22.21 | 527135 |
| 2023-03-06 | 23.33 | $22.81 | 544900 |
| 2023-03-03 | 23.39 | $23.38 | 293700 |
| 2023-03-02 | 23.39 | $23.15 | 303824 |
| 2023-03-01 | 23.42 | $23.19 | 308736 |
| 2023-02-28 | 23.44 | $23.35 | 386500 |
| 2023-02-27 | 23.45 | $23.50 | 337713 |
| 2023-02-24 | 23.44 | $23.36 | 338200 |
| 2023-02-23 | 23.45 | $23.40 | 281200 |
| 2023-02-22 | 23.46 | $23.26 | 421329 |
| 2023-02-21 | 23.48 | $23.53 | 391434 |
| 2023-02-17 | 23.47 | $23.94 | 441400 |
| 2023-02-16 | 23.42 | $23.72 | 358608 |
| 2023-02-15 | 23.39 | $23.63 | 294200 |
| 2023-02-14 | 23.37 | $23.49 | 256400 |
| 2023-02-13 | 23.35 | $23.88 | 236814 |
| 2023-02-10 | 23.30 | $23.89 | 308300 |
| 2023-02-09 | 23.24 | $23.73 | 274927 |
| 2023-02-08 | 23.18 | $24.32 | 265100 |
| 2023-02-07 | 23.06 | $24.47 | 353600 |
| 2023-02-06 | 22.92 | $24.08 | 390300 |
| 2023-02-03 | 22.79 | $24.26 | 536739 |
| 2023-02-02 | 22.64 | $24.10 | 407300 |
| 2023-02-01 | 22.48 | $23.72 | 774503 |
| 2023-01-31 | 22.35 | $23.46 | 777543 |
| 2023-01-30 | 22.24 | $22.95 | 363725 |
| 2023-01-27 | 22.16 | $23.12 | 510826 |
| 2023-01-26 | 22.06 | $22.39 | 384106 |
| 2023-01-25 | 22.03 | $22.32 | 374500 |
| 2023-01-24 | 22.00 | $22.42 | 304300 |
| 2023-01-23 | 21.95 | $22.52 | 316212 |
| 2023-01-20 | 21.89 | $22.51 | 499600 |
| 2023-01-19 | 21.83 | $22.02 | 371600 |
| 2023-01-18 | 21.81 | $21.94 | 448731 |
| 2023-01-17 | 21.79 | $22.37 | 265005 |
| 2023-01-13 | 21.73 | $22.37 | 216700 |
| 2023-01-12 | 21.67 | $22.26 | 238140 |
| 2023-01-11 | 21.60 | $22.02 | 457121 |
| 2023-01-10 | 21.56 | $21.88 | 266600 |
| 2023-01-09 | 21.53 | $21.64 | 282500 |
| 2023-01-06 | 21.52 | $21.81 | 168800 |
| 2023-01-05 | 21.48 | $21.25 | 313932 |
| 2023-01-04 | 21.51 | $21.51 | 341116 |
| 2023-01-03 | 21.51 | $21.48 | 343609 |
| 2022-12-30 | 21.51 | $21.36 | 243613 |
| 2022-12-29 | 21.53 | $21.44 | 202821 |
| 2022-12-28 | 21.54 | $21.20 | 217500 |
| 2022-12-27 | 21.57 | $21.42 | 213900 |
| 2022-12-23 | 21.59 | $21.42 | 112442 |
| 2022-12-22 | 21.61 | $21.33 | 321600 |
| 2022-12-21 | 21.64 | $21.45 | 242900 |
| 2022-12-20 | 21.66 | $21.14 | 357200 |
| 2022-12-19 | 21.71 | $20.94 | 539236 |
| 2022-12-16 | 21.79 | $20.63 | 2.1M |
| 2022-12-15 | 21.91 | $20.92 | 418428 |
| 2022-12-14 | 22.02 | $21.24 | 365236 |
| 2022-12-13 | 22.10 | $22.01 | 545518 |
| 2022-12-12 | 22.11 | $21.97 | 233400 |
| 2022-12-09 | 22.12 | $21.98 | 239600 |
| 2022-12-08 | 22.14 | $21.99 | 222012 |
| 2022-12-07 | 22.15 | $21.84 | 276200 |
| 2022-12-06 | 22.19 | $21.99 | 272700 |
| 2022-12-05 | 22.21 | $21.90 | 346222 |
| 2022-12-02 | 22.24 | $22.49 | 230628 |
| 2022-12-01 | 22.21 | $22.35 | 258800 |
| 2022-11-30 | 22.20 | $22.53 | 393300 |
| 2022-11-29 | 22.16 | $22.12 | 225702 |
| 2022-11-28 | 22.17 | $22.02 | 300848 |
| 2022-11-25 | 22.18 | $22.64 | 139009 |
| 2022-11-23 | 22.13 | $22.57 | 210100 |
| 2022-11-22 | 22.09 | $22.55 | 226200 |
| 2022-11-21 | 22.04 | $22.36 | 206300 |
| 2022-11-18 | 22.01 | $22.18 | 291034 |
| 2022-11-17 | 21.99 | $22.13 | 238231 |
| 2022-11-16 | 21.97 | $22.26 | 265300 |
| 2022-11-15 | 21.94 | $22.67 | 311900 |
| 2022-11-14 | 21.87 | $22.54 | 289100 |
| 2022-11-11 | 21.80 | $22.68 | 250700 |
| 2022-11-10 | 21.70 | $22.78 | 358348 |
| 2022-11-09 | 21.59 | $21.96 | 386611 |
| 2022-11-08 | 21.55 | $22.01 | 313914 |
| 2022-11-07 | 21.50 | $22.22 | 240500 |
| 2022-11-04 | 21.43 | $22.39 | 275400 |
| 2022-11-03 | 21.33 | $21.69 | 261647 |
| 2022-11-02 | 21.29 | $21.94 | 445500 |
| 2022-11-01 | 21.22 | $22.35 | 310920 |
| 2022-10-31 | 21.10 | $22.42 | 592003 |
| 2022-10-28 | 20.96 | $22.40 | 609700 |
| 2022-10-27 | 20.81 | $20.95 | 301700 |
| 2022-10-26 | 20.79 | $20.91 | 348500 |
| 2022-10-25 | 20.78 | $21.05 | 409001 |
| 2022-10-24 | 20.75 | $20.96 | 297807 |
| 2022-10-21 | 20.73 | $20.61 | 460400 |
| 2022-10-20 | 20.74 | $20.15 | 371220 |
| 2022-10-19 | 20.81 | $20.77 | 451400 |
| 2022-10-18 | 20.81 | $20.84 | 498700 |
| 2022-10-17 | 20.81 | $20.89 | 655400 |
| 2022-10-14 | 20.80 | $20.32 | 538907 |
| 2022-10-13 | 20.85 | $20.64 | 581744 |
| 2022-10-12 | 20.87 | $19.66 | 515846 |
| 2022-10-11 | 21.00 | $19.62 | 596300 |
| 2022-10-10 | 21.14 | $19.31 | 442007 |
| 2022-10-07 | 21.33 | $19.25 | 469111 |
| 2022-10-06 | 21.55 | $19.98 | 547429 |
| 2022-10-05 | 21.72 | $20.22 | 861600 |
| 2022-10-04 | 21.88 | $20.35 | 1.1M |
| 2022-10-03 | 22.04 | $19.85 | 922717 |
| 2022-09-30 | 22.27 | $19.50 | 1.0M |
| 2022-09-29 | 22.56 | $19.83 | 1.1M |
| 2022-09-28 | 22.85 | $20.01 | 1.4M |
| 2022-09-27 | 23.15 | $20.27 | 2.1M |
| 2022-09-26 | 23.45 | $23.16 | 211800 |
| 2022-09-23 | 23.48 | $23.29 | 275438 |
| 2022-09-22 | 23.50 | $23.57 | 233500 |
| 2022-09-21 | 23.49 | $23.69 | 282200 |
| 2022-09-20 | 23.47 | $23.77 | 207131 |
| 2022-09-19 | 23.44 | $23.65 | 314702 |
| 2022-09-16 | 23.42 | $23.41 | 770930 |
| 2022-09-15 | 23.42 | $23.20 | 268100 |
| 2022-09-14 | 23.44 | $22.88 | 271700 |
| 2022-09-13 | 23.50 | $22.90 | 233820 |
| 2022-09-12 | 23.56 | $23.44 | 200600 |
| 2022-09-09 | 23.57 | $23.18 | 180200 |
| 2022-09-08 | 23.61 | $22.99 | 195935 |
| 2022-09-07 | 23.68 | $22.74 | 279241 |
| 2022-09-06 | 23.78 | $22.50 | 285137 |
| 2022-09-02 | 23.91 | $23.01 | 171300 |
| 2022-09-01 | 24.01 | $23.13 | 190900 |
| 2022-08-31 | 24.10 | $23.23 | 228318 |
| 2022-08-30 | 24.19 | $23.45 | 238900 |
| 2022-08-29 | 24.27 | $23.53 | 233411 |
| 2022-08-26 | 24.35 | $23.96 | 245100 |
| 2022-08-25 | 24.39 | $24.31 | 222100 |
| 2022-08-24 | 24.40 | $24.09 | 154610 |
| 2022-08-23 | 24.43 | $24.24 | 234800 |
| 2022-08-22 | 24.45 | $24.39 | 239300 |
| 2022-08-19 | 24.46 | $24.92 | 334400 |
| 2022-08-18 | 24.41 | $25.56 | 196900 |
| 2022-08-17 | 24.29 | $25.47 | 215800 |
| 2022-08-16 | 24.16 | $25.37 | 269145 |
| 2022-08-15 | 24.03 | $25.21 | 324534 |
| 2022-08-12 | 23.91 | $24.90 | 179200 |
| 2022-08-11 | 23.81 | $24.54 | 236341 |
| 2022-08-10 | 23.73 | $24.36 | 329300 |
| 2022-08-09 | 23.66 | $24.30 | 309205 |
| 2022-08-08 | 23.60 | $24.19 | 255800 |
| 2022-08-05 | 23.53 | $24.17 | 201900 |
| 2022-08-04 | 23.47 | $24.13 | 218400 |
| 2022-08-03 | 23.40 | $23.93 | 293800 |
| 2022-08-02 | 23.34 | $24.05 | 255400 |
| 2022-08-01 | 23.27 | $24.27 | 357542 |
| 2022-07-29 | 23.16 | $24.36 | 385100 |
| 2022-07-28 | 23.04 | $23.97 | 307246 |
| 2022-07-27 | 22.94 | $23.93 | 259128 |
| 2022-07-26 | 22.83 | $23.61 | 269800 |
| 2022-07-25 | 22.75 | $23.60 | 426404 |
| 2022-07-22 | 22.66 | $23.19 | 193540 |
| 2022-07-21 | 22.61 | $23.22 | 205024 |
| 2022-07-20 | 22.54 | $23.25 | 286937 |
| 2022-07-19 | 22.47 | $23.21 | 261200 |
| 2022-07-18 | 22.39 | $22.63 | 168400 |
| 2022-07-15 | 22.36 | $22.48 | 258400 |
| 2022-07-14 | 22.35 | $22.03 | 216906 |
| 2022-07-13 | 22.38 | $22.27 | 248900 |
| 2022-07-12 | 22.40 | $22.47 | 161013 |
| 2022-07-11 | 22.39 | $22.44 | 154827 |
| 2022-07-08 | 22.38 | $22.54 | 221000 |
| 2022-07-07 | 22.37 | $22.41 | 243317 |
| 2022-07-06 | 22.36 | $22.55 | 224814 |
| 2022-07-05 | 22.34 | $22.80 | 450700 |
| 2022-07-01 | 22.29 | $22.97 | 602000 |
| 2022-06-30 | 22.22 | $22.26 | 362800 |
| 2022-06-29 | 22.22 | $22.12 | 243400 |
| 2022-06-28 | 22.23 | $22.39 | 244903 |
| 2022-06-27 | 22.21 | $22.33 | 223842 |
| 2022-06-24 | 22.20 | $22.21 | 443020 |
| 2022-06-23 | 22.20 | $21.91 | 181235 |
| 2022-06-22 | 22.23 | $22.12 | 214206 |
| 2022-06-21 | 22.24 | $22.13 | 327737 |
| 2022-06-17 | 22.25 | $21.68 | 851219 |
| 2022-06-16 | 22.31 | $21.63 | 442500 |
| 2022-06-15 | 22.38 | $22.29 | 511829 |
| 2022-06-14 | 22.39 | $21.76 | 307935 |
| 2022-06-13 | 22.46 | $21.60 | 386600 |
| 2022-06-10 | 22.55 | $21.85 | 315114 |
| 2022-06-09 | 22.62 | $22.23 | 280200 |
| 2022-06-08 | 22.66 | $22.57 | 211908 |
| 2022-06-07 | 22.67 | $23.00 | 256400 |
| 2022-06-06 | 22.63 | $23.01 | 586300 |
| 2022-06-03 | 22.60 | $22.75 | 204700 |
| 2022-06-02 | 22.58 | $23.18 | 268507 |
| 2022-06-01 | 22.52 | $23.00 | 322100 |
| 2022-05-31 | 22.46 | $22.99 | 450439 |
| 2022-05-27 | 22.41 | $23.10 | 328623 |
| 2022-05-26 | 22.34 | $22.81 | 274100 |
| 2022-05-25 | 22.29 | $22.63 | 294700 |
| 2022-05-24 | 22.25 | $22.59 | 340200 |
| 2022-05-23 | 22.21 | $22.50 | 364100 |
| 2022-05-20 | 22.18 | $22.02 | 424435 |
| 2022-05-19 | 22.20 | $21.96 | 427800 |
| 2022-05-18 | 22.23 | $22.31 | 423198 |
| 2022-05-17 | 22.22 | $22.41 | 284023 |
| 2022-05-16 | 22.20 | $21.74 | 280647 |
| 2022-05-13 | 22.25 | $21.75 | 234126 |
| 2022-05-12 | 22.30 | $21.80 | 282637 |
| 2022-05-11 | 22.35 | $21.89 | 307904 |
| 2022-05-10 | 22.40 | $22.04 | 331307 |
| 2022-05-09 | 22.44 | $22.50 | 255500 |
| 2022-05-06 | 22.43 | $22.45 | 334500 |
| 2022-05-05 | 22.43 | $22.36 | 390400 |
| 2022-05-04 | 22.44 | $22.79 | 414300 |
| 2022-05-03 | 22.40 | $22.17 | 426541 |
| 2022-05-02 | 22.42 | $21.84 | 368203 |
| 2022-04-29 | 22.49 | $22.13 | 464100 |
| 2022-04-28 | 22.52 | $22.06 | 245011 |
| 2022-04-27 | 22.57 | $21.75 | 254900 |
| 2022-04-26 | 22.66 | $21.90 | 305700 |
| 2022-04-25 | 22.74 | $22.29 | 320500 |
| 2022-04-22 | 22.79 | $22.41 | 255213 |
| 2022-04-21 | 22.83 | $22.89 | 253437 |
| 2022-04-20 | 22.82 | $22.85 | 185700 |
| 2022-04-19 | 22.82 | $22.70 | 217603 |
| 2022-04-18 | 22.83 | $22.21 | 168536 |
| 2022-04-14 | 22.89 | $22.19 | 208819 |
| 2022-04-13 | 22.97 | $22.48 | 243400 |
| 2022-04-12 | 23.02 | $22.03 | 312400 |
| 2022-04-11 | 23.12 | $22.09 | 336000 |
| 2022-04-08 | 23.23 | $22.15 | 383210 |
| 2022-04-07 | 23.34 | $22.46 | 658800 |
| 2022-04-06 | 23.44 | $22.89 | 576600 |
| 2022-04-05 | 23.50 | $23.17 | 367100 |
| 2022-04-04 | 23.53 | $23.25 | 681346 |
| 2022-04-01 | 23.56 | $23.42 | 425811 |
| 2022-03-31 | 23.57 | $23.40 | 410500 |
| 2022-03-30 | 23.59 | $23.64 | 378400 |
| 2022-03-29 | 23.59 | $23.84 | 355126 |
| 2022-03-28 | 23.56 | $23.57 | 320300 |
| 2022-03-25 | 23.56 | $23.62 | 249326 |
| 2022-03-24 | 23.55 | $23.48 | 299309 |
| 2022-03-23 | 23.56 | $23.11 | 347100 |
| 2022-03-22 | 23.61 | $23.72 | 191038 |
| 2022-03-21 | 23.60 | $23.65 | 508500 |
| 2022-03-18 | 23.59 | $23.81 | 1.1M |
| 2022-03-17 | 23.57 | $23.62 | 312000 |
| 2022-03-16 | 23.56 | $23.85 | 381900 |
| 2022-03-15 | 23.53 | $23.48 | 325515 |
| 2022-03-14 | 23.54 | $23.61 | 250112 |
| 2022-03-11 | 23.53 | $23.47 | 378706 |
| 2022-03-10 | 23.53 | $23.41 | 374436 |
| 2022-03-09 | 23.55 | $23.21 | 433500 |
| 2022-03-08 | 23.58 | $22.93 | 547700 |
| 2022-03-07 | 23.65 | $22.88 | 455443 |
| 2022-03-04 | 23.73 | $23.42 | 359201 |
| 2022-03-03 | 23.77 | $23.70 | 247700 |
| 2022-03-02 | 23.77 | $23.70 | 268139 |
| 2022-03-01 | 23.78 | $23.09 | 533500 |
| 2022-02-28 | 23.85 | $23.73 | 311300 |
| 2022-02-25 | 23.87 | $23.69 | 269600 |
| 2022-02-24 | 23.88 | $23.12 | 457816 |
| 2022-02-23 | 23.97 | $23.52 | 239534 |
| 2022-02-22 | 24.01 | $23.73 | 239500 |
| 2022-02-18 | 24.04 | $23.76 | 673446 |
| 2022-02-17 | 24.07 | $23.63 | 230000 |
| 2022-02-16 | 24.12 | $24.03 | 204501 |
| 2022-02-15 | 24.13 | $23.93 | 235225 |
| 2022-02-14 | 24.15 | $23.53 | 379862 |
| 2022-02-11 | 24.21 | $23.76 | 392830 |
| 2022-02-10 | 24.26 | $23.70 | 366021 |
| 2022-02-09 | 24.32 | $24.02 | 376238 |
| 2022-02-08 | 24.35 | $24.43 | 286200 |
| 2022-02-07 | 24.34 | $24.15 | 230100 |
| 2022-02-04 | 24.36 | $24.11 | 259400 |
| 2022-02-03 | 24.39 | $23.97 | 353300 |
| 2022-02-02 | 24.43 | $23.82 | 362500 |
| 2022-02-01 | 24.50 | $24.17 | 301300 |
| 2022-01-31 | 24.53 | $24.17 | 1.3M |
| 2022-01-28 | 24.57 | $23.97 | 423418 |
| 2022-01-27 | 24.64 | $23.59 | 379731 |
| 2022-01-26 | 24.75 | $24.05 | 473734 |
| 2022-01-25 | 24.82 | $24.29 | 380137 |
| 2022-01-24 | 24.87 | $24.41 | 425000 |
| 2022-01-21 | 24.92 | $24.08 | 315300 |
| 2022-01-20 | 25.01 | $24.22 | 246201 |
| 2022-01-19 | 25.09 | $25.04 | 183500 |
| 2022-01-18 | 25.10 | $25.65 | 190000 |
| 2022-01-14 | 25.04 | $26.00 | 199400 |
| 2022-01-13 | 24.94 | $25.77 | 134100 |
| 2022-01-12 | 24.85 | $25.49 | 179127 |
| 2022-01-11 | 24.79 | $25.60 | 212900 |
| 2022-01-10 | 24.70 | $25.90 | 294200 |
| 2022-01-07 | 24.58 | $26.02 | 461100 |
| 2022-01-06 | 24.42 | $25.66 | 195900 |
| 2022-01-05 | 24.29 | $24.94 | 171800 |
| 2022-01-04 | 24.23 | $25.05 | 239009 |
| 2022-01-03 | 24.14 | $24.59 | 267700 |
| 2021-12-31 | 24.09 | $24.22 | 185600 |
| 2021-12-30 | 24.08 | $24.34 | 242800 |
| 2021-12-29 | 24.05 | $24.36 | 139500 |
| 2021-12-28 | 24.02 | $24.41 | 116925 |
| 2021-12-27 | 23.98 | $24.40 | 149200 |
| 2021-12-23 | 23.93 | $24.29 | 124400 |
| 2021-12-22 | 23.90 | $24.09 | 304033 |
| 2021-12-21 | 23.88 | $23.94 | 223000 |
| 2021-12-20 | 23.87 | $23.52 | 464338 |
| 2021-12-17 | 23.91 | $23.82 | 2.2M |
| 2021-12-16 | 23.92 | $23.67 | 387200 |
| 2021-12-15 | 23.94 | $23.30 | 747800 |
| 2021-12-14 | 24.01 | $23.46 | 557800 |
| 2021-12-13 | 24.07 | $23.35 | 354219 |
| 2021-12-10 | 24.14 | $23.60 | 287020 |
| 2021-12-09 | 24.20 | $23.42 | 209702 |
| 2021-12-08 | 24.28 | $23.61 | 190834 |
| 2021-12-07 | 24.35 | $23.73 | 292812 |
| 2021-12-06 | 24.42 | $24.01 | 223100 |
| 2021-12-03 | 24.46 | $23.63 | 347900 |
| 2021-12-02 | 24.55 | $23.98 | 326124 |
| 2021-12-01 | 24.61 | $23.27 | 286212 |
| 2021-11-30 | 24.75 | $23.54 | 224500 |
| 2021-11-29 | 24.87 | $24.08 | 276403 |
| 2021-11-26 | 24.96 | $24.24 | 299600 |
| 2021-11-24 | 25.03 | $25.17 | 123400 |
| 2021-11-23 | 25.02 | $25.34 | 205100 |
| 2021-11-22 | 24.98 | $24.97 | 198400 |
| 2021-11-19 | 24.99 | $24.53 | 142300 |
| 2021-11-18 | 25.03 | $24.84 | 196621 |
| 2021-11-17 | 25.05 | $24.79 | 161749 |
| 2021-11-16 | 25.08 | $25.01 | 140013 |
| 2021-11-15 | 25.09 | $25.22 | 222100 |
| 2021-11-12 | 25.08 | $25.30 | 103737 |
| 2021-11-11 | 25.05 | $25.52 | 106900 |
| 2021-11-10 | 25.00 | $25.50 | 168217 |
| 2021-11-09 | 24.95 | $25.53 | 148600 |
| 2021-11-08 | 24.89 | $25.71 | 125720 |
| 2021-11-05 | 24.80 | $25.68 | 206627 |
| 2021-11-04 | 24.71 | $25.15 | 199141 |
| 2021-11-03 | 24.66 | $25.60 | 228814 |
| 2021-11-02 | 24.57 | $25.05 | 178400 |
| 2021-11-01 | 24.51 | $25.38 | 284619 |
| 2021-10-29 | 24.42 | $24.76 | 204800 |
| 2021-10-28 | 24.39 | $24.84 | 249600 |
| 2021-10-27 | 24.34 | $24.06 | 270128 |
| 2021-10-26 | 24.37 | $24.84 | 187916 |
| 2021-10-25 | 24.32 | $24.97 | 165700 |
| 2021-10-22 | 24.25 | $24.90 | 134900 |
| 2021-10-21 | 24.18 | $24.63 | 193600 |
| 2021-10-20 | 24.14 | $24.88 | 146900 |
| 2021-10-19 | 24.06 | $24.55 | 123311 |
| 2021-10-18 | 24.01 | $24.58 | 126500 |
| 2021-10-15 | 23.95 | $24.70 | 203600 |
| 2021-10-14 | 23.87 | $24.77 | 152200 |
| 2021-10-13 | 23.77 | $24.45 | 144047 |
| 2021-10-12 | 23.70 | $24.79 | 118400 |
| 2021-10-11 | 23.59 | $24.71 | 106400 |
| 2021-10-08 | 23.47 | $24.71 | 145025 |
| 2021-10-07 | 23.34 | $24.63 | 326900 |
| 2021-10-06 | 23.20 | $24.71 | 239900 |
| 2021-10-05 | 23.04 | $24.33 | 290400 |
| 2021-10-04 | 22.91 | $24.26 | 192849 |
| 2021-10-01 | 22.76 | $23.86 | 333220 |
| 2021-09-30 | 22.65 | $23.47 | 174613 |
| 2021-09-29 | 22.56 | $23.76 | 173813 |
| 2021-09-28 | 22.44 | $23.56 | 231800 |
| 2021-09-27 | 22.32 | $23.71 | 272240 |
| 2021-09-24 | 22.17 | $22.86 | 190000 |
| 2021-09-23 | 22.10 | $22.72 | 200500 |
| 2021-09-22 | 22.03 | $22.20 | 287404 |
| 2021-09-21 | 22.02 | $21.71 | 317336 |
| 2021-09-20 | 22.05 | $21.75 | 427400 |
| 2021-09-17 | 22.08 | $22.23 | 1.3M |
| 2021-09-16 | 22.07 | $22.08 | 267202 |
| 2021-09-15 | 22.06 | $22.26 | 319547 |
| 2021-09-14 | 22.04 | $22.09 | 310318 |
| 2021-09-13 | 22.04 | $22.40 | 239500 |
| 2021-09-10 | 22.00 | $22.00 | 291900 |
| 2021-09-09 | 22.00 | $22.09 | 261000 |
| 2021-09-08 | 21.99 | $22.02 | 340037 |
| 2021-09-07 | 21.99 | $22.18 | 372900 |
| 2021-09-03 | 21.97 | $21.85 | 228200 |
| 2021-09-02 | 21.98 | $22.00 | 208638 |
| 2021-09-01 | 21.98 | $21.90 | 154700 |
| 2021-08-31 | 21.99 | $22.07 | 153000 |
| 2021-08-30 | 21.98 | $21.91 | 208935 |
| 2021-08-27 | 21.99 | $22.29 | 193300 |
| 2021-08-26 | 21.95 | $21.71 | 142200 |
| 2021-08-25 | 21.98 | $22.00 | 180600 |
| 2021-08-24 | 21.98 | $22.03 | 203945 |
| 2021-08-23 | 21.97 | $22.08 | 153312 |
| 2021-08-20 | 21.96 | $21.89 | 176128 |
| 2021-08-19 | 21.97 | $21.46 | 304516 |
| 2021-08-18 | 22.02 | $21.69 | 166939 |
| 2021-08-17 | 22.06 | $21.96 | 160217 |
| 2021-08-16 | 22.07 | $22.10 | 110346 |
| 2021-08-13 | 22.06 | $22.25 | 96800 |
| 2021-08-12 | 22.04 | $22.38 | 157600 |
| 2021-08-11 | 22.01 | $22.88 | 130402 |
| 2021-08-10 | 21.91 | $22.44 | 174747 |
| 2021-08-09 | 21.86 | $22.17 | 101815 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.42
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.51
Average
19.76
Maximum
25.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.42 | $25.11 | 874958 |
| 2026-08-04 | 24.31 | $25.28 | 1.3M |
| 2026-08-03 | 24.19 | $25.18 | 1.0M |
| 2026-07-31 | 24.07 | $24.68 | 1.5M |
| 2026-07-30 | 23.98 | $24.86 | 1.8M |
| 2026-07-29 | 23.88 | $24.07 | 1.3M |
| 2026-07-28 | 23.85 | $24.17 | 987119 |
| 2026-07-27 | 23.81 | $23.86 | 840200 |
| 2026-07-24 | 23.79 | $23.89 | 960104 |
| 2026-07-23 | 23.78 | $23.76 | 1.6M |
| 2026-07-22 | 23.77 | $24.01 | 957536 |
| 2026-07-21 | 23.73 | $24.04 | 1.0M |
| 2026-07-20 | 23.69 | $23.91 | 1.1M |
| 2026-07-17 | 23.65 | $24.07 | 1.0M |
| 2026-07-16 | 23.60 | $24.55 | 1.1M |
| 2026-07-15 | 23.49 | $23.62 | 855611 |
| 2026-07-14 | 23.46 | $23.53 | 701530 |
| 2026-07-13 | 23.45 | $23.51 | 762700 |
| 2026-07-10 | 23.43 | $23.53 | 981344 |
| 2026-07-09 | 23.41 | $23.37 | 774223 |
| 2026-07-08 | 23.41 | $22.99 | 1.0M |
| 2026-07-07 | 23.44 | $23.55 | 958400 |
| 2026-07-06 | 23.41 | $23.61 | 603900 |
| 2026-07-02 | 23.37 | $23.54 | 951606 |
| 2026-07-01 | 23.32 | $23.97 | 1.2M |
| 2026-06-30 | 23.23 | $23.64 | 855600 |
| 2026-06-29 | 23.16 | $23.48 | 1.1M |
| 2026-06-26 | 23.10 | $23.64 | 2.8M |
| 2026-06-25 | 23.01 | $23.62 | 1.0M |
| 2026-06-24 | 22.92 | $23.37 | 1.3M |
| 2026-06-23 | 22.86 | $23.38 | 1.1M |
| 2026-06-22 | 22.78 | $23.01 | 844818 |
| 2026-06-18 | 22.73 | $22.72 | 2.2M |
| 2026-06-17 | 22.72 | $22.61 | 1.6M |
| 2026-06-16 | 22.70 | $23.15 | 1.4M |
| 2026-06-15 | 22.63 | $23.09 | 792933 |
| 2026-06-12 | 22.56 | $23.52 | 760448 |
| 2026-06-11 | 22.43 | $23.25 | 760675 |
| 2026-06-10 | 22.33 | $23.12 | 781800 |
| 2026-06-09 | 22.24 | $22.96 | 878948 |
| 2026-06-08 | 22.15 | $22.66 | 827008 |
| 2026-06-05 | 22.09 | $22.50 | 613200 |
| 2026-06-04 | 22.05 | $22.34 | 764437 |
| 2026-06-03 | 22.02 | $21.54 | 1.3M |
| 2026-06-02 | 22.08 | $22.25 | 849730 |
| 2026-06-01 | 22.07 | $21.84 | 867011 |
| 2026-05-29 | 22.09 | $22.19 | 1.2M |
| 2026-05-28 | 22.09 | $22.16 | 890906 |
| 2026-05-27 | 22.09 | $22.17 | 857700 |
| 2026-05-26 | 22.10 | $22.43 | 942610 |
| 2026-05-22 | 22.08 | $22.05 | 805400 |
| 2026-05-21 | 22.10 | $22.30 | 1.1M |
| 2026-05-20 | 22.10 | $22.15 | 897435 |
| 2026-05-19 | 22.11 | $21.70 | 562918 |
| 2026-05-18 | 22.17 | $21.73 | 839300 |
| 2026-05-15 | 22.23 | $21.46 | 948836 |
| 2026-05-14 | 22.33 | $22.02 | 804621 |
| 2026-05-13 | 22.37 | $21.76 | 965900 |
| 2026-05-12 | 22.44 | $21.98 | 988139 |
| 2026-05-11 | 22.49 | $22.09 | 1.0M |
| 2026-05-08 | 22.53 | $22.40 | 806529 |
| 2026-05-07 | 22.54 | $22.48 | 929500 |
| 2026-05-06 | 22.54 | $22.62 | 1.5M |
| 2026-05-05 | 22.53 | $22.52 | 694818 |
| 2026-05-04 | 22.52 | $22.25 | 948646 |
| 2026-05-01 | 22.53 | $22.38 | 1.3M |
| 2026-04-30 | 22.53 | $22.68 | 1.9M |
| 2026-04-29 | 22.49 | $22.42 | 1.1M |
| 2026-04-28 | 22.47 | $22.99 | 966500 |
| 2026-04-27 | 22.38 | $22.81 | 1.0M |
| 2026-04-24 | 22.30 | $22.36 | 778414 |
| 2026-04-23 | 22.26 | $22.75 | 851100 |
| 2026-04-22 | 22.17 | $22.47 | 711817 |
| 2026-04-21 | 22.10 | $22.37 | 930300 |
| 2026-04-20 | 22.03 | $22.84 | 747940 |
| 2026-04-17 | 21.91 | $22.84 | 983200 |
| 2026-04-16 | 21.77 | $22.24 | 905000 |
| 2026-04-15 | 21.68 | $22.31 | 877817 |
| 2026-04-14 | 21.57 | $22.33 | 953106 |
| 2026-04-13 | 21.45 | $22.32 | 1.1M |
| 2026-04-10 | 21.33 | $22.05 | 802800 |
| 2026-04-09 | 21.22 | $22.46 | 1.4M |
| 2026-04-08 | 21.06 | $22.06 | 1.2M |
| 2026-04-07 | 20.94 | $21.61 | 873297 |
| 2026-04-06 | 20.85 | $21.48 | 597600 |
| 2026-04-02 | 20.78 | $21.30 | 856745 |
| 2026-04-01 | 20.72 | $21.28 | 588943 |
| 2026-03-31 | 20.66 | $21.16 | 959300 |
| 2026-03-30 | 20.62 | $20.80 | 893500 |
| 2026-03-27 | 20.61 | $20.59 | 822714 |
| 2026-03-26 | 20.63 | $20.92 | 721400 |
| 2026-03-25 | 20.62 | $20.88 | 773639 |
| 2026-03-24 | 20.62 | $20.84 | 906300 |
| 2026-03-23 | 20.63 | $20.65 | 1.7M |
| 2026-03-20 | 20.66 | $20.29 | 2.2M |
| 2026-03-19 | 20.75 | $20.27 | 899400 |
| 2026-03-18 | 20.84 | $20.13 | 1.2M |
| 2026-03-17 | 20.96 | $20.34 | 671143 |
| 2026-03-16 | 21.08 | $20.37 | 799531 |
| 2026-03-13 | 21.20 | $20.36 | 639534 |
| 2026-03-12 | 21.34 | $20.40 | 773500 |
| 2026-03-11 | 21.49 | $20.52 | 1.0M |
| 2026-03-10 | 21.64 | $20.91 | 1.1M |
| 2026-03-09 | 21.77 | $20.81 | 1.3M |
| 2026-03-06 | 21.92 | $20.92 | 1.1M |
| 2026-03-05 | 22.07 | $21.25 | 951700 |
| 2026-03-04 | 22.20 | $21.55 | 710600 |
| 2026-03-03 | 22.31 | $21.42 | 1.3M |
| 2026-03-02 | 22.43 | $21.50 | 1.6M |
| 2026-02-27 | 22.56 | $21.04 | 1.0M |
| 2026-02-26 | 22.73 | $22.15 | 640017 |
| 2026-02-25 | 22.79 | $21.91 | 660500 |
| 2026-02-24 | 22.88 | $21.90 | 577600 |
| 2026-02-23 | 22.96 | $21.93 | 839331 |
| 2026-02-20 | 23.03 | $23.08 | 931029 |
| 2026-02-19 | 22.98 | $22.95 | 596723 |
| 2026-02-18 | 22.94 | $22.97 | 581600 |
| 2026-02-17 | 22.87 | $23.08 | 558302 |
| 2026-02-13 | 22.79 | $22.96 | 403834 |
| 2026-02-12 | 22.70 | $22.98 | 653121 |
| 2026-02-11 | 22.60 | $23.25 | 644208 |
| 2026-02-10 | 22.45 | $23.40 | 883000 |
| 2026-02-09 | 22.28 | $23.65 | 541600 |
| 2026-02-06 | 22.06 | $23.79 | 1.8M |
| 2026-02-05 | 21.81 | $23.56 | 983200 |
| 2026-02-04 | 21.57 | $23.30 | 986111 |
| 2026-02-03 | 21.33 | $22.98 | 1.1M |
| 2026-02-02 | 21.12 | $22.70 | 1.1M |
| 2026-01-30 | 20.91 | $22.14 | 1.6M |
| 2026-01-29 | 20.75 | $22.22 | 1.6M |
| 2026-01-28 | 20.57 | $22.22 | 1.7M |
| 2026-01-27 | 20.38 | $20.83 | 1.1M |
| 2026-01-26 | 20.32 | $20.59 | 642308 |
| 2026-01-23 | 20.29 | $20.59 | 778421 |
| 2026-01-22 | 20.25 | $21.31 | 994500 |
| 2026-01-21 | 20.14 | $21.19 | 1.4M |
| 2026-01-20 | 20.04 | $19.86 | 932630 |
| 2026-01-16 | 20.07 | $20.15 | 1.0M |
| 2026-01-15 | 20.08 | $20.29 | 752900 |
| 2026-01-14 | 20.08 | $19.85 | 842100 |
| 2026-01-13 | 20.13 | $19.73 | 674339 |
| 2026-01-12 | 20.19 | $19.75 | 748800 |
| 2026-01-09 | 20.26 | $20.09 | 700100 |
| 2026-01-08 | 20.30 | $20.38 | 921100 |
| 2026-01-07 | 20.31 | $20.02 | 772038 |
| 2026-01-06 | 20.35 | $20.17 | 724800 |
| 2026-01-05 | 20.38 | $20.15 | 1.2M |
| 2026-01-02 | 20.41 | $19.75 | 756746 |
| 2025-12-31 | 20.48 | $19.75 | 595242 |
| 2025-12-30 | 20.55 | $19.89 | 458706 |
| 2025-12-29 | 20.60 | $20.25 | 515324 |
| 2025-12-26 | 20.62 | $20.36 | 398239 |
| 2025-12-24 | 20.61 | $20.49 | 326014 |
| 2025-12-23 | 20.59 | $20.45 | 504307 |
| 2025-12-22 | 20.57 | $20.70 | 581242 |
| 2025-12-19 | 20.51 | $20.91 | 1.6M |
| 2025-12-18 | 20.42 | $21.19 | 915200 |
| 2025-12-17 | 20.29 | $20.93 | 949284 |
| 2025-12-16 | 20.17 | $20.84 | 902200 |
| 2025-12-15 | 20.05 | $21.05 | 1.5M |
| 2025-12-12 | 19.89 | $21.02 | 1.2M |
| 2025-12-11 | 19.72 | $20.85 | 1.1M |
| 2025-12-10 | 19.56 | $20.68 | 1.6M |
| 2025-12-09 | 19.41 | $20.21 | 634840 |
| 2025-12-08 | 19.29 | $20.01 | 706800 |
| 2025-12-05 | 19.19 | $20.02 | 741443 |
| 2025-12-04 | 19.08 | $20.03 | 459700 |
| 2025-12-03 | 18.96 | $19.96 | 656200 |
| 2025-12-02 | 18.84 | $19.47 | 1.3M |
| 2025-12-01 | 18.76 | $19.43 | 708600 |
| 2025-11-28 | 18.68 | $19.18 | 546400 |
| 2025-11-26 | 18.62 | $19.25 | 1.4M |
| 2025-11-25 | 18.55 | $19.45 | 1.6M |
| 2025-11-24 | 18.45 | $18.79 | 1.5M |
| 2025-11-21 | 18.43 | $18.88 | 992628 |
| 2025-11-20 | 18.39 | $18.06 | 763004 |
| 2025-11-19 | 18.43 | $18.13 | 702300 |
| 2025-11-18 | 18.47 | $18.01 | 698700 |
| 2025-11-17 | 18.53 | $17.77 | 894800 |
| 2025-11-14 | 18.61 | $18.54 | 578005 |
| 2025-11-13 | 18.62 | $18.75 | 951900 |
| 2025-11-12 | 18.60 | $18.79 | 814500 |
| 2025-11-11 | 18.58 | $18.86 | 727209 |
| 2025-11-10 | 18.56 | $18.62 | 773900 |
| 2025-11-07 | 18.56 | $18.67 | 628400 |
| 2025-11-06 | 18.56 | $18.30 | 665600 |
| 2025-11-05 | 18.59 | $18.49 | 795222 |
| 2025-11-04 | 18.61 | $18.29 | 848900 |
| 2025-11-03 | 18.66 | $18.44 | 669639 |
| 2025-10-31 | 18.70 | $18.29 | 756800 |
| 2025-10-30 | 18.76 | $18.49 | 932014 |
| 2025-10-29 | 18.81 | $18.56 | 814835 |
| 2025-10-28 | 18.85 | $18.91 | 470224 |
| 2025-10-27 | 18.87 | $18.99 | 462141 |
| 2025-10-24 | 18.87 | $18.99 | 358500 |
| 2025-10-23 | 18.88 | $18.52 | 486216 |
| 2025-10-22 | 18.94 | $18.82 | 463300 |
| 2025-10-21 | 18.97 | $18.68 | 464200 |
| 2025-10-20 | 19.03 | $18.62 | 549100 |
| 2025-10-17 | 19.09 | $18.26 | 789218 |
| 2025-10-16 | 19.20 | $17.88 | 775539 |
| 2025-10-15 | 19.35 | $19.13 | 539932 |
| 2025-10-14 | 19.38 | $19.47 | 646100 |
| 2025-10-13 | 19.39 | $18.89 | 598100 |
| 2025-10-10 | 19.45 | $18.47 | 670400 |
| 2025-10-09 | 19.56 | $19.23 | 385531 |
| 2025-10-08 | 19.61 | $19.37 | 471500 |
| 2025-10-07 | 19.64 | $19.65 | 770800 |
| 2025-10-06 | 19.64 | $20.03 | 711432 |
| 2025-10-03 | 19.61 | $19.69 | 716700 |
| 2025-10-02 | 19.61 | $19.48 | 575141 |
| 2025-10-01 | 19.63 | $19.36 | 520500 |
| 2025-09-30 | 19.67 | $19.28 | 524600 |
| 2025-09-29 | 19.72 | $19.37 | 743800 |
| 2025-09-26 | 19.76 | $19.61 | 440135 |
| 2025-09-25 | 19.78 | $19.54 | 383517 |
| 2025-09-24 | 19.81 | $19.56 | 403400 |
| 2025-09-23 | 19.84 | $19.63 | 603936 |
| 2025-09-22 | 19.86 | $19.75 | 512600 |
| 2025-09-19 | 19.87 | $19.90 | 2.0M |
| 2025-09-18 | 19.86 | $20.32 | 742614 |
| 2025-09-17 | 19.80 | $19.73 | 787836 |
| 2025-09-16 | 19.80 | $19.62 | 681200 |
| 2025-09-15 | 19.80 | $19.57 | 423400 |
| 2025-09-12 | 19.81 | $19.82 | 470549 |
| 2025-09-11 | 19.78 | $20.00 | 484117 |
| 2025-09-10 | 19.74 | $19.85 | 510641 |
| 2025-09-09 | 19.70 | $19.75 | 547246 |
| 2025-09-08 | 19.67 | $19.90 | 437500 |
| 2025-09-05 | 19.61 | $20.00 | 343021 |
| 2025-09-04 | 19.54 | $20.12 | 387143 |
| 2025-09-03 | 19.44 | $19.85 | 534200 |
| 2025-09-02 | 19.36 | $19.83 | 461300 |
| 2025-08-29 | 19.28 | $19.84 | 514426 |
| 2025-08-28 | 19.19 | $19.90 | 542600 |
| 2025-08-27 | 19.08 | $19.87 | 418400 |
| 2025-08-26 | 18.97 | $19.88 | 686400 |
| 2025-08-25 | 18.85 | $19.70 | 498406 |
| 2025-08-22 | 18.75 | $19.76 | 822808 |
| 2025-08-21 | 18.64 | $18.80 | 365500 |
| 2025-08-20 | 18.62 | $18.89 | 461800 |
| 2025-08-19 | 18.58 | $18.76 | 345905 |
| 2025-08-18 | 18.56 | $18.67 | 422800 |
| 2025-08-15 | 18.54 | $18.76 | 720510 |
| 2025-08-14 | 18.52 | $19.27 | 835300 |
| 2025-08-13 | 18.44 | $19.31 | 621200 |
| 2025-08-12 | 18.36 | $18.82 | 624859 |
| 2025-08-11 | 18.32 | $18.12 | 555000 |
| 2025-08-08 | 18.35 | $18.20 | 472729 |
| 2025-08-07 | 18.37 | $17.90 | 469300 |
| 2025-08-06 | 18.42 | $18.06 | 544700 |
| 2025-08-05 | 18.47 | $18.24 | 881418 |
| 2025-08-04 | 18.50 | $18.15 | 528300 |
| 2025-08-01 | 18.54 | $18.02 | 722900 |
| 2025-07-31 | 18.59 | $18.22 | 690307 |
| 2025-07-30 | 18.63 | $18.45 | 523241 |
| 2025-07-29 | 18.64 | $18.97 | 493700 |
| 2025-07-28 | 18.60 | $19.28 | 725923 |
| 2025-07-25 | 18.52 | $19.04 | 822925 |
| 2025-07-24 | 18.46 | $18.35 | 766500 |
| 2025-07-23 | 18.46 | $18.27 | 506832 |
| 2025-07-22 | 18.46 | $18.31 | 666707 |
| 2025-07-21 | 18.44 | $18.40 | 517500 |
| 2025-07-18 | 18.41 | $18.63 | 717004 |
| 2025-07-17 | 18.35 | $18.62 | 1.1M |
| 2025-07-16 | 18.27 | $18.33 | 682219 |
| 2025-07-15 | 18.21 | $18.19 | 638230 |
| 2025-07-14 | 18.16 | $18.78 | 497940 |
| 2025-07-11 | 18.04 | $18.54 | 787848 |
| 2025-07-10 | 17.93 | $18.79 | 483630 |
| 2025-07-09 | 17.80 | $18.74 | 392619 |
| 2025-07-08 | 17.66 | $18.73 | 456734 |
| 2025-07-07 | 17.51 | $18.58 | 583300 |
| 2025-07-03 | 17.37 | $18.86 | 358201 |
| 2025-07-02 | 17.19 | $18.51 | 609600 |
| 2025-07-01 | 17.03 | $18.09 | 728200 |
| 2025-06-30 | 16.91 | $17.53 | 704734 |
| 2025-06-27 | 16.83 | $17.71 | 1.7M |
| 2025-06-26 | 16.73 | $17.89 | 859900 |
| 2025-06-25 | 16.62 | $16.90 | 1.1M |
| 2025-06-24 | 16.59 | $17.06 | 946642 |
| 2025-06-23 | 16.55 | $16.70 | 552300 |
| 2025-06-20 | 16.54 | $16.19 | 1.0M |
| 2025-06-18 | 16.58 | $16.14 | 752834 |
| 2025-06-17 | 16.63 | $15.98 | 440816 |
| 2025-06-16 | 16.71 | $16.24 | 483100 |
| 2025-06-13 | 16.76 | $16.43 | 533325 |
| 2025-06-12 | 16.81 | $16.93 | 415900 |
| 2025-06-11 | 16.81 | $17.08 | 642205 |
| 2025-06-10 | 16.80 | $17.08 | 394700 |
| 2025-06-09 | 16.79 | $16.87 | 876300 |
| 2025-06-06 | 16.81 | $16.77 | 628909 |
| 2025-06-05 | 16.83 | $16.50 | 478200 |
| 2025-06-04 | 16.89 | $16.54 | 558122 |
| 2025-06-03 | 16.94 | $16.77 | 436500 |
| 2025-06-02 | 16.97 | $16.40 | 616100 |
| 2025-05-30 | 17.04 | $16.70 | 571800 |
| 2025-05-29 | 17.08 | $16.80 | 383423 |
| 2025-05-28 | 17.11 | $16.59 | 363200 |
| 2025-05-27 | 17.15 | $16.89 | 383200 |
| 2025-05-23 | 17.17 | $16.50 | 459200 |
| 2025-05-22 | 17.23 | $16.69 | 892354 |
| 2025-05-21 | 17.27 | $16.78 | 593700 |
| 2025-05-20 | 17.30 | $17.31 | 380520 |
| 2025-05-19 | 17.27 | $17.35 | 447429 |
| 2025-05-16 | 17.23 | $17.50 | 919614 |
| 2025-05-15 | 17.16 | $17.86 | 415631 |
| 2025-05-14 | 17.05 | $17.70 | 479033 |
| 2025-05-13 | 16.94 | $17.98 | 580900 |
| 2025-05-12 | 16.79 | $17.81 | 609700 |
| 2025-05-09 | 16.65 | $17.11 | 754500 |
| 2025-05-08 | 16.56 | $17.20 | 401633 |
| 2025-05-07 | 16.45 | $16.80 | 496103 |
| 2025-05-06 | 16.37 | $16.80 | 401934 |
| 2025-05-05 | 16.29 | $17.00 | 416700 |
| 2025-05-02 | 16.18 | $17.09 | 562900 |
| 2025-05-01 | 16.06 | $16.69 | 708009 |
| 2025-04-30 | 15.97 | $16.37 | 624900 |
| 2025-04-29 | 15.93 | $16.64 | 538800 |
| 2025-04-28 | 15.86 | $16.53 | 619416 |
| 2025-04-25 | 15.80 | $16.54 | 1.1M |
| 2025-04-24 | 15.75 | $16.88 | 1.1M |
| 2025-04-23 | 15.66 | $16.37 | 785745 |
| 2025-04-22 | 15.63 | $16.01 | 621301 |
| 2025-04-21 | 15.64 | $15.51 | 575500 |
| 2025-04-17 | 15.71 | $15.49 | 1.3M |
| 2025-04-16 | 15.78 | $15.24 | 1.3M |
| 2025-04-15 | 15.89 | $15.35 | 913548 |
| 2025-04-14 | 15.99 | $14.99 | 784326 |
| 2025-04-11 | 16.14 | $14.69 | 875500 |
| 2025-04-10 | 16.33 | $14.84 | 900801 |
| 2025-04-09 | 16.51 | $15.90 | 1.4M |
| 2025-04-08 | 16.60 | $14.98 | 1.1M |
| 2025-04-07 | 16.77 | $15.31 | 1.2M |
| 2025-04-04 | 16.93 | $15.49 | 1.1M |
| 2025-04-03 | 17.07 | $16.01 | 970000 |
| 2025-04-02 | 17.17 | $17.60 | 1.1M |
| 2025-04-01 | 17.12 | $17.19 | 961110 |
| 2025-03-31 | 17.12 | $17.17 | 814138 |
| 2025-03-28 | 17.11 | $17.07 | 326103 |
| 2025-03-27 | 17.13 | $17.39 | 427303 |
| 2025-03-26 | 17.11 | $17.34 | 411322 |
| 2025-03-25 | 17.11 | $17.44 | 632800 |
| 2025-03-24 | 17.09 | $17.39 | 622109 |
| 2025-03-21 | 17.09 | $16.92 | 1.9M |
| 2025-03-20 | 17.13 | $16.97 | 583700 |
| 2025-03-19 | 17.17 | $17.10 | 608602 |
| 2025-03-18 | 17.21 | $17.01 | 738300 |
| 2025-03-17 | 17.27 | $17.08 | 563100 |
| 2025-03-14 | 17.32 | $17.15 | 565919 |
| 2025-03-13 | 17.38 | $16.66 | 492930 |
| 2025-03-12 | 17.50 | $16.61 | 670149 |
| 2025-03-11 | 17.63 | $16.35 | 825700 |
| 2025-03-10 | 17.80 | $16.47 | 711638 |
| 2025-03-07 | 17.97 | $17.20 | 551702 |
| 2025-03-06 | 18.09 | $17.33 | 504125 |
| 2025-03-05 | 18.20 | $17.62 | 430941 |
| 2025-03-04 | 18.29 | $17.76 | 679939 |
| 2025-03-03 | 18.37 | $18.21 | 677700 |
| 2025-02-28 | 18.40 | $18.25 | 918600 |
| 2025-02-27 | 18.44 | $17.92 | 321344 |
| 2025-02-26 | 18.50 | $17.96 | 433106 |
| 2025-02-25 | 18.57 | $17.95 | 408500 |
| 2025-02-24 | 18.65 | $17.75 | 587800 |
| 2025-02-21 | 18.75 | $18.14 | 741000 |
| 2025-02-20 | 18.82 | $18.30 | 510220 |
| 2025-02-19 | 18.88 | $18.48 | 713239 |
| 2025-02-18 | 18.92 | $18.66 | 592733 |
| 2025-02-14 | 18.95 | $18.65 | 416406 |
| 2025-02-13 | 18.98 | $18.93 | 366116 |
| 2025-02-12 | 18.99 | $18.71 | 533518 |
| 2025-02-11 | 19.02 | $19.49 | 343558 |
| 2025-02-10 | 18.97 | $19.17 | 528439 |
| 2025-02-07 | 18.95 | $19.20 | 915901 |
| 2025-02-06 | 18.92 | $19.59 | 548046 |
| 2025-02-05 | 18.85 | $19.10 | 472700 |
| 2025-02-04 | 18.82 | $18.85 | 953300 |
| 2025-02-03 | 18.82 | $18.23 | 629100 |
| 2025-01-31 | 18.88 | $18.57 | 749176 |
| 2025-01-30 | 18.91 | $18.56 | 756600 |
| 2025-01-29 | 18.94 | $18.31 | 1.5M |
| 2025-01-28 | 18.99 | $19.19 | 765600 |
| 2025-01-27 | 18.97 | $19.15 | 806416 |
| 2025-01-24 | 18.94 | $18.96 | 414600 |
| 2025-01-23 | 18.94 | $18.97 | 473425 |
| 2025-01-22 | 18.93 | $18.99 | 508800 |
| 2025-01-21 | 18.92 | $19.44 | 495715 |
| 2025-01-17 | 18.86 | $19.32 | 388500 |
| 2025-01-16 | 18.82 | $19.24 | 429700 |
| 2025-01-15 | 18.80 | $19.36 | 517144 |
| 2025-01-14 | 18.77 | $19.10 | 738817 |
| 2025-01-13 | 18.77 | $18.37 | 667200 |
| 2025-01-10 | 18.84 | $18.03 | 601000 |
| 2025-01-08 | 18.97 | $18.59 | 435700 |
| 2025-01-07 | 19.05 | $18.48 | 556000 |
| 2025-01-06 | 19.14 | $18.72 | 484400 |
| 2025-01-03 | 19.23 | $18.93 | 415900 |
| 2025-01-02 | 19.31 | $18.60 | 563720 |
| 2024-12-31 | 19.42 | $18.87 | 386834 |
| 2024-12-30 | 19.52 | $18.84 | 329300 |
| 2024-12-27 | 19.64 | $18.87 | 356640 |
| 2024-12-26 | 19.76 | $19.16 | 256231 |
| 2024-12-24 | 19.87 | $19.14 | 169502 |
| 2024-12-23 | 19.99 | $18.96 | 413400 |
| 2024-12-20 | 20.14 | $19.06 | 2.1M |
| 2024-12-19 | 20.28 | $18.64 | 613900 |
| 2024-12-18 | 20.48 | $18.95 | 974200 |
| 2024-12-17 | 20.66 | $20.19 | 739300 |
| 2024-12-16 | 20.72 | $20.66 | 530000 |
| 2024-12-13 | 20.74 | $20.36 | 424300 |
| 2024-12-12 | 20.80 | $20.31 | 430928 |
| 2024-12-11 | 20.87 | $20.56 | 643300 |
| 2024-12-10 | 20.91 | $20.42 | 568806 |
| 2024-12-09 | 20.98 | $20.49 | 392648 |
| 2024-12-06 | 21.04 | $20.76 | 334400 |
| 2024-12-05 | 21.08 | $20.62 | 465619 |
| 2024-12-04 | 21.14 | $20.96 | 390400 |
| 2024-12-03 | 21.16 | $20.66 | 323900 |
| 2024-12-02 | 21.19 | $20.96 | 858744 |
| 2024-11-29 | 21.19 | $21.12 | 409700 |
| 2024-11-27 | 21.16 | $21.33 | 491430 |
| 2024-11-26 | 21.10 | $21.29 | 450000 |
| 2024-11-25 | 21.03 | $21.66 | 750200 |
| 2024-11-22 | 20.92 | $21.40 | 569946 |
| 2024-11-21 | 20.81 | $20.85 | 480133 |
| 2024-11-20 | 20.75 | $20.71 | 611200 |
| 2024-11-19 | 20.70 | $20.94 | 640900 |
| 2024-11-18 | 20.62 | $21.16 | 550412 |
| 2024-11-15 | 20.50 | $21.40 | 637637 |
| 2024-11-14 | 20.35 | $21.42 | 495400 |
| 2024-11-13 | 20.19 | $21.32 | 525447 |
| 2024-11-12 | 20.03 | $21.44 | 614728 |
| 2024-11-11 | 19.86 | $21.86 | 796000 |
| 2024-11-08 | 19.63 | $21.18 | 1.1M |
| 2024-11-07 | 19.45 | $21.16 | 844100 |
| 2024-11-06 | 19.26 | $21.79 | 1.9M |
| 2024-11-05 | 18.99 | $19.04 | 473401 |
| 2024-11-04 | 18.98 | $18.55 | 400300 |
| 2024-11-01 | 19.01 | $18.85 | 624513 |
| 2024-10-31 | 19.01 | $18.68 | 507300 |
| 2024-10-30 | 19.02 | $19.03 | 606832 |
| 2024-10-29 | 18.99 | $19.20 | 363400 |
| 2024-10-28 | 18.94 | $19.32 | 418014 |
| 2024-10-25 | 18.87 | $18.68 | 396400 |
| 2024-10-24 | 18.86 | $19.05 | 496300 |
| 2024-10-23 | 18.81 | $19.07 | 597736 |
| 2024-10-22 | 18.76 | $18.79 | 382540 |
| 2024-10-21 | 18.73 | $18.61 | 438534 |
| 2024-10-18 | 18.72 | $19.52 | 474123 |
| 2024-10-17 | 18.62 | $19.91 | 388801 |
| 2024-10-16 | 18.48 | $19.73 | 448411 |
| 2024-10-15 | 18.35 | $19.43 | 679600 |
| 2024-10-14 | 18.25 | $19.08 | 499900 |
| 2024-10-11 | 18.18 | $18.83 | 549100 |
| 2024-10-10 | 18.13 | $18.09 | 518600 |
| 2024-10-09 | 18.15 | $18.08 | 391821 |
| 2024-10-08 | 18.17 | $17.82 | 609324 |
| 2024-10-07 | 18.22 | $17.93 | 547200 |
| 2024-10-04 | 18.25 | $17.83 | 393100 |
| 2024-10-03 | 18.30 | $17.68 | 425803 |
| 2024-10-02 | 18.36 | $17.64 | 491723 |
| 2024-10-01 | 18.44 | $17.91 | 528118 |
| 2024-09-30 | 18.49 | $18.56 | 484211 |
| 2024-09-27 | 18.49 | $18.33 | 461829 |
| 2024-09-26 | 18.50 | $18.12 | 641509 |
| 2024-09-25 | 18.55 | $18.27 | 711300 |
| 2024-09-24 | 18.58 | $18.40 | 545242 |
| 2024-09-23 | 18.60 | $18.83 | 623300 |
| 2024-09-20 | 18.58 | $18.86 | 3.0M |
| 2024-09-19 | 18.55 | $19.44 | 736000 |
| 2024-09-18 | 18.47 | $18.85 | 895821 |
| 2024-09-17 | 18.43 | $18.79 | 642100 |
| 2024-09-16 | 18.40 | $18.53 | 686320 |
| 2024-09-13 | 18.39 | $18.34 | 616700 |
| 2024-09-12 | 18.40 | $17.80 | 641200 |
| 2024-09-11 | 18.45 | $17.70 | 722400 |
| 2024-09-10 | 18.51 | $18.05 | 817400 |
| 2024-09-09 | 18.54 | $18.00 | 802823 |
| 2024-09-06 | 18.56 | $18.28 | 552200 |
| 2024-09-05 | 18.55 | $18.67 | 644702 |
| 2024-09-04 | 18.50 | $18.81 | 609900 |
| 2024-09-03 | 18.42 | $18.84 | 649100 |
| 2024-08-30 | 18.33 | $19.07 | 671029 |
| 2024-08-29 | 18.21 | $18.92 | 566341 |
| 2024-08-28 | 18.09 | $18.85 | 791940 |
| 2024-08-27 | 17.99 | $18.69 | 704400 |
| 2024-08-26 | 17.89 | $18.97 | 1.5M |
| 2024-08-23 | 17.77 | $19.12 | 967330 |
| 2024-08-22 | 17.64 | $18.13 | 642342 |
| 2024-08-21 | 17.60 | $18.12 | 620840 |
| 2024-08-20 | 17.56 | $17.94 | 673700 |
| 2024-08-19 | 17.54 | $18.19 | 736200 |
| 2024-08-16 | 17.50 | $18.06 | 959408 |
| 2024-08-15 | 17.46 | $18.07 | 1.2M |
| 2024-08-14 | 17.43 | $17.21 | 554432 |
| 2024-08-13 | 17.48 | $17.14 | 605742 |
| 2024-08-12 | 17.53 | $17.00 | 1.3M |
| 2024-08-09 | 17.60 | $16.90 | 968840 |
| 2024-08-08 | 17.68 | $17.04 | 1.9M |
| 2024-08-07 | 17.74 | $16.63 | 746341 |
| 2024-08-06 | 17.82 | $16.80 | 936200 |
| 2024-08-05 | 17.89 | $16.75 | 1.1M |
| 2024-08-02 | 17.94 | $17.30 | 1.1M |
| 2024-08-01 | 17.93 | $17.77 | 1.2M |
| 2024-07-31 | 17.86 | $18.54 | 1.1M |
| 2024-07-30 | 17.69 | $18.85 | 994100 |
| 2024-07-29 | 17.48 | $18.64 | 1.1M |
| 2024-07-26 | 17.26 | $19.01 | 1.1M |
| 2024-07-25 | 16.99 | $18.56 | 1.2M |
| 2024-07-24 | 16.73 | $18.00 | 670937 |
| 2024-07-23 | 16.50 | $18.28 | 1.4M |
| 2024-07-22 | 16.22 | $17.88 | 815135 |
| 2024-07-19 | 15.96 | $17.74 | 829500 |
| 2024-07-18 | 15.70 | $17.63 | 1.1M |
| 2024-07-17 | 15.42 | $17.98 | 1.0M |
| 2024-07-16 | 15.09 | $17.65 | 1.5M |
| 2024-07-15 | 14.77 | $16.72 | 1.6M |
| 2024-07-12 | 14.52 | $16.07 | 1.3M |
| 2024-07-11 | 14.33 | $15.95 | 3.4M |
| 2024-07-10 | 14.13 | $15.09 | 692330 |
| 2024-07-09 | 14.01 | $14.64 | 833300 |
| 2024-07-08 | 13.92 | $14.28 | 747736 |
| 2024-07-05 | 13.87 | $14.22 | 709400 |
| 2024-07-03 | 13.82 | $14.54 | 1.0M |
| 2024-07-02 | 13.73 | $14.54 | 569818 |
| 2024-07-01 | 13.64 | $14.35 | 778597 |
| 2024-06-28 | 13.58 | $14.35 | 1.7M |
| 2024-06-27 | 13.51 | $13.64 | 799224 |
| 2024-06-26 | 13.51 | $13.36 | 859701 |
| 2024-06-25 | 13.54 | $13.21 | 973282 |
| 2024-06-24 | 13.60 | $13.64 | 840400 |
| 2024-06-21 | 13.62 | $13.49 | 2.8M |
| 2024-06-20 | 13.67 | $13.52 | 653128 |
| 2024-06-18 | 13.73 | $13.39 | 781047 |
| 2024-06-17 | 13.80 | $13.51 | 785200 |
| 2024-06-14 | 13.88 | $13.37 | 675200 |
| 2024-06-13 | 13.99 | $13.46 | 693500 |
| 2024-06-12 | 14.10 | $13.63 | 874007 |
| 2024-06-11 | 14.20 | $13.29 | 894943 |
| 2024-06-10 | 14.35 | $13.36 | 773447 |
| 2024-06-07 | 14.51 | $13.67 | 667109 |
| 2024-06-06 | 14.64 | $13.69 | 959905 |
| 2024-06-05 | 14.79 | $13.75 | 639247 |
| 2024-06-04 | 14.93 | $13.81 | 972000 |
| 2024-06-03 | 15.08 | $14.03 | 2.2M |
| 2024-05-31 | 15.21 | $14.40 | 1.1M |
| 2024-05-30 | 15.32 | $14.31 | 983118 |
| 2024-05-29 | 15.43 | $14.28 | 935202 |
| 2024-05-28 | 15.55 | $14.57 | 1.2M |
| 2024-05-24 | 15.65 | $15.01 | 991645 |
| 2024-05-23 | 15.70 | $15.14 | 1.0M |
| 2024-05-22 | 15.74 | $15.61 | 1.7M |
| 2024-05-21 | 15.74 | $15.64 | 1.4M |
| 2024-05-20 | 15.73 | $15.64 | 1.7M |
| 2024-05-17 | 15.72 | $16.18 | 1.7M |
| 2024-05-16 | 15.65 | $16.11 | 12.2M |
| 2024-05-15 | 15.58 | $16.13 | 5.3M |
| 2024-05-14 | 15.49 | $15.95 | 1.5M |
| 2024-05-13 | 15.41 | $15.83 | 1.3M |
| 2024-05-10 | 15.33 | $15.86 | 593300 |
| 2024-05-09 | 15.24 | $15.99 | 442000 |
| 2024-05-08 | 15.12 | $15.77 | 615100 |
| 2024-05-07 | 15.02 | $15.40 | 605634 |
| 2024-05-06 | 14.95 | $15.54 | 852641 |
| 2024-05-03 | 14.85 | $15.57 | 616702 |
| 2024-05-02 | 14.76 | $15.22 | 403700 |
| 2024-05-01 | 14.69 | $15.02 | 604436 |
| 2024-04-30 | 14.63 | $14.68 | 626312 |
| 2024-04-29 | 14.61 | $14.91 | 547664 |
| 2024-04-26 | 14.57 | $15.09 | 567207 |
| 2024-04-25 | 14.50 | $15.20 | 996300 |
| 2024-04-24 | 14.42 | $15.55 | 1.2M |
| 2024-04-23 | 14.30 | $15.52 | 938200 |
| 2024-04-22 | 14.18 | $15.20 | 1.7M |
| 2024-04-19 | 14.09 | $14.46 | 1.1M |
| 2024-04-18 | 14.08 | $13.75 | 715400 |
| 2024-04-17 | 14.13 | $13.62 | 945000 |
| 2024-04-16 | 14.21 | $13.64 | 941500 |
| 2024-04-15 | 14.28 | $14.01 | 1.1M |
| 2024-04-12 | 14.32 | $14.06 | 1.4M |
| 2024-04-11 | 14.36 | $13.57 | 616717 |
| 2024-04-10 | 14.45 | $13.49 | 1.1M |
| 2024-04-09 | 14.56 | $14.59 | 886100 |
| 2024-04-08 | 14.56 | $14.65 | 655319 |
| 2024-04-05 | 14.56 | $14.39 | 923838 |
| 2024-04-04 | 14.60 | $14.38 | 724409 |
| 2024-04-03 | 14.63 | $14.43 | 571202 |
| 2024-04-02 | 14.66 | $14.67 | 1.1M |
| 2024-04-01 | 14.68 | $14.51 | 743333 |
| 2024-03-28 | 14.70 | $14.57 | 1.1M |
| 2024-03-27 | 14.73 | $14.38 | 1.1M |
| 2024-03-26 | 14.77 | $13.93 | 824318 |
| 2024-03-25 | 14.86 | $14.92 | 571442 |
| 2024-03-22 | 14.86 | $14.83 | 529224 |
| 2024-03-21 | 14.87 | $15.22 | 754400 |
| 2024-03-20 | 14.84 | $15.00 | 570900 |
| 2024-03-19 | 14.84 | $14.50 | 432711 |
| 2024-03-18 | 14.89 | $14.47 | 1.2M |
| 2024-03-15 | 14.94 | $14.56 | 2.2M |
| 2024-03-14 | 15.00 | $14.20 | 558326 |
| 2024-03-13 | 15.09 | $14.82 | 473900 |
| 2024-03-12 | 15.12 | $15.00 | 401812 |
| 2024-03-11 | 15.15 | $15.34 | 475100 |
| 2024-03-08 | 15.14 | $15.25 | 412226 |
| 2024-03-07 | 15.14 | $15.32 | 607102 |
| 2024-03-06 | 15.13 | $15.09 | 837316 |
| 2024-03-05 | 15.15 | $15.15 | 642200 |
| 2024-03-04 | 15.16 | $14.60 | 552300 |
| 2024-03-01 | 15.24 | $14.83 | 411243 |
| 2024-02-29 | 15.29 | $15.08 | 478600 |
| 2024-02-28 | 15.34 | $14.78 | 465932 |
| 2024-02-27 | 15.42 | $15.05 | 431000 |
| 2024-02-26 | 15.49 | $15.11 | 744200 |
| 2024-02-23 | 15.57 | $15.23 | 591600 |
| 2024-02-22 | 15.65 | $15.19 | 727000 |
| 2024-02-21 | 15.75 | $15.33 | 864600 |
| 2024-02-20 | 15.84 | $15.46 | 670000 |
| 2024-02-16 | 15.93 | $15.62 | 640345 |
| 2024-02-15 | 16.01 | $15.98 | 664506 |
| 2024-02-14 | 16.06 | $15.30 | 592400 |
| 2024-02-13 | 16.19 | $15.15 | 805400 |
| 2024-02-12 | 16.33 | $15.94 | 644400 |
| 2024-02-09 | 16.40 | $15.65 | 887505 |
| 2024-02-08 | 16.51 | $15.13 | 611400 |
| 2024-02-07 | 16.68 | $15.33 | 740256 |
| 2024-02-06 | 16.84 | $15.43 | 540100 |
| 2024-02-05 | 17.00 | $15.73 | 491300 |
| 2024-02-02 | 17.14 | $16.12 | 589514 |
| 2024-02-01 | 17.25 | $16.26 | 740603 |
| 2024-01-31 | 17.35 | $16.55 | 1.1M |
| 2024-01-30 | 17.43 | $17.87 | 391800 |
| 2024-01-29 | 17.39 | $17.96 | 504637 |
| 2024-01-26 | 17.34 | $17.76 | 682924 |
| 2024-01-25 | 17.31 | $17.67 | 684624 |
| 2024-01-24 | 17.30 | $17.55 | 509900 |
| 2024-01-23 | 17.30 | $17.48 | 534200 |
| 2024-01-22 | 17.31 | $17.73 | 737133 |
| 2024-01-19 | 17.30 | $17.02 | 615429 |
| 2024-01-18 | 17.36 | $16.63 | 396900 |
| 2024-01-17 | 17.46 | $16.72 | 604100 |
| 2024-01-16 | 17.56 | $16.75 | 410362 |
| 2024-01-12 | 17.67 | $16.98 | 341000 |
| 2024-01-11 | 17.76 | $17.18 | 556021 |
| 2024-01-10 | 17.82 | $17.51 | 435225 |
| 2024-01-09 | 17.85 | $17.25 | 487420 |
| 2024-01-08 | 17.90 | $17.50 | 484100 |
| 2024-01-05 | 17.92 | $17.39 | 448948 |
| 2024-01-04 | 17.95 | $17.50 | 466811 |
| 2024-01-03 | 17.96 | $17.41 | 611332 |
| 2024-01-02 | 17.97 | $18.13 | 571628 |
| 2023-12-29 | 17.91 | $18.03 | 497700 |
| 2023-12-28 | 17.84 | $18.46 | 375019 |
| 2023-12-27 | 17.71 | $18.55 | 509811 |
| 2023-12-26 | 17.56 | $18.56 | 389530 |
| 2023-12-22 | 17.40 | $18.30 | 362000 |
| 2023-12-21 | 17.24 | $18.18 | 447628 |
| 2023-12-20 | 17.08 | $17.98 | 772742 |
| 2023-12-19 | 16.92 | $18.19 | 593038 |
| 2023-12-18 | 16.74 | $17.92 | 482100 |
| 2023-12-15 | 16.56 | $18.05 | 1.3M |
| 2023-12-14 | 16.37 | $18.22 | 769600 |
| 2023-12-13 | 16.14 | $17.61 | 924528 |
| 2023-12-12 | 15.97 | $16.50 | 405508 |
| 2023-12-11 | 15.89 | $16.61 | 355646 |
| 2023-12-08 | 15.79 | $16.63 | 442327 |
| 2023-12-07 | 15.67 | $16.44 | 523936 |
| 2023-12-06 | 15.57 | $16.08 | 400429 |
| 2023-12-05 | 15.50 | $16.15 | 390900 |
| 2023-12-04 | 15.42 | $16.31 | 625700 |
| 2023-12-01 | 15.32 | $16.24 | 566200 |
| 2023-11-30 | 15.22 | $15.22 | 377603 |
| 2023-11-29 | 15.21 | $15.26 | 484600 |
| 2023-11-28 | 15.19 | $15.01 | 385400 |
| 2023-11-27 | 15.19 | $15.07 | 350700 |
| 2023-11-24 | 15.18 | $15.20 | 157514 |
| 2023-11-22 | 15.16 | $15.17 | 274700 |
| 2023-11-21 | 15.13 | $15.25 | 324000 |
| 2023-11-20 | 15.09 | $15.63 | 396800 |
| 2023-11-17 | 15.00 | $15.65 | 390900 |
| 2023-11-16 | 14.90 | $15.48 | 462536 |
| 2023-11-15 | 14.82 | $15.77 | 659831 |
| 2023-11-14 | 14.70 | $15.77 | 613300 |
| 2023-11-13 | 14.57 | $14.35 | 326900 |
| 2023-11-10 | 14.58 | $14.28 | 349746 |
| 2023-11-09 | 14.60 | $14.37 | 441401 |
| 2023-11-08 | 14.62 | $14.94 | 349300 |
| 2023-11-07 | 14.58 | $15.24 | 337000 |
| 2023-11-06 | 14.51 | $15.51 | 469210 |
| 2023-11-03 | 14.42 | $15.53 | 563200 |
| 2023-11-02 | 14.32 | $15.10 | 572612 |
| 2023-11-01 | 14.26 | $14.21 | 582100 |
| 2023-10-31 | 14.29 | $14.05 | 625200 |
| 2023-10-30 | 14.34 | $14.03 | 517300 |
| 2023-10-27 | 14.40 | $14.08 | 881500 |
| 2023-10-26 | 14.46 | $14.35 | 628800 |
| 2023-10-25 | 14.50 | $13.86 | 1.0M |
| 2023-10-24 | 14.59 | $13.70 | 692600 |
| 2023-10-23 | 14.71 | $13.94 | 694232 |
| 2023-10-20 | 14.80 | $14.10 | 841645 |
| 2023-10-19 | 14.89 | $14.39 | 685629 |
| 2023-10-18 | 14.95 | $14.44 | 828809 |
| 2023-10-17 | 15.02 | $14.81 | 999012 |
| 2023-10-16 | 15.05 | $14.60 | 564200 |
| 2023-10-13 | 15.11 | $14.42 | 621816 |
| 2023-10-12 | 15.19 | $14.94 | 772011 |
| 2023-10-11 | 15.23 | $15.31 | 422400 |
| 2023-10-10 | 15.24 | $15.29 | 445225 |
| 2023-10-09 | 15.25 | $15.17 | 374446 |
| 2023-10-06 | 15.27 | $15.08 | 576300 |
| 2023-10-05 | 15.31 | $15.29 | 440438 |
| 2023-10-04 | 15.33 | $15.08 | 387003 |
| 2023-10-03 | 15.37 | $14.94 | 540124 |
| 2023-10-02 | 15.44 | $15.21 | 440738 |
| 2023-09-29 | 15.49 | $15.29 | 605232 |
| 2023-09-28 | 15.53 | $15.29 | 556023 |
| 2023-09-27 | 15.59 | $15.19 | 507700 |
| 2023-09-26 | 15.66 | $15.03 | 456100 |
| 2023-09-25 | 15.75 | $15.15 | 267600 |
| 2023-09-22 | 15.83 | $15.21 | 265800 |
| 2023-09-21 | 15.92 | $15.39 | 255900 |
| 2023-09-20 | 15.99 | $15.46 | 268400 |
| 2023-09-19 | 16.06 | $15.63 | 414443 |
| 2023-09-18 | 16.12 | $15.77 | 484900 |
| 2023-09-15 | 16.18 | $16.03 | 1.4M |
| 2023-09-14 | 16.21 | $16.25 | 550300 |
| 2023-09-13 | 16.22 | $15.65 | 276400 |
| 2023-09-12 | 16.29 | $15.84 | 293300 |
| 2023-09-11 | 16.36 | $15.78 | 235900 |
| 2023-09-08 | 16.44 | $16.03 | 204600 |
| 2023-09-07 | 16.51 | $16.08 | 345100 |
| 2023-09-06 | 16.59 | $16.04 | 281331 |
| 2023-09-05 | 16.67 | $16.25 | 392148 |
| 2023-09-01 | 16.75 | $16.91 | 295000 |
| 2023-08-31 | 16.78 | $16.48 | 264800 |
| 2023-08-30 | 16.85 | $16.57 | 206933 |
| 2023-08-29 | 16.92 | $16.69 | 262800 |
| 2023-08-28 | 16.99 | $16.58 | 353600 |
| 2023-08-25 | 17.08 | $16.31 | 299900 |
| 2023-08-24 | 17.21 | $16.51 | 284513 |
| 2023-08-23 | 17.33 | $16.43 | 291000 |
| 2023-08-22 | 17.48 | $16.43 | 653600 |
| 2023-08-21 | 17.63 | $16.60 | 323500 |
| 2023-08-18 | 17.78 | $16.94 | 513038 |
| 2023-08-17 | 17.91 | $16.77 | 295900 |
| 2023-08-16 | 18.06 | $16.65 | 427131 |
| 2023-08-15 | 18.23 | $16.92 | 432605 |
| 2023-08-14 | 18.38 | $17.74 | 296900 |
| 2023-08-11 | 18.45 | $18.19 | 524933 |
| 2023-08-10 | 18.47 | $17.86 | 355320 |
| 2023-08-09 | 18.52 | $18.11 | 483200 |
| 2023-08-08 | 18.54 | $18.32 | 398321 |
| 2023-08-07 | 18.54 | $18.53 | 485004 |
| 2023-08-04 | 18.50 | $18.32 | 328747 |
| 2023-08-03 | 18.47 | $18.37 | 406700 |
| 2023-08-02 | 18.43 | $18.25 | 633639 |
| 2023-08-01 | 18.39 | $18.66 | 532400 |
| 2023-07-31 | 18.30 | $18.54 | 583100 |
| 2023-07-28 | 18.21 | $19.17 | 465100 |
| 2023-07-27 | 18.05 | $19.11 | 614020 |
| 2023-07-26 | 17.88 | $19.37 | 502344 |
| 2023-07-25 | 17.68 | $18.82 | 661100 |
| 2023-07-24 | 17.51 | $18.96 | 347300 |
| 2023-07-21 | 17.32 | $18.35 | 447200 |
| 2023-07-20 | 17.18 | $18.63 | 410100 |
| 2023-07-19 | 17.01 | $18.61 | 477846 |
| 2023-07-18 | 16.83 | $18.11 | 518633 |
| 2023-07-17 | 16.71 | $17.41 | 336100 |
| 2023-07-14 | 16.65 | $17.03 | 317000 |
| 2023-07-13 | 16.63 | $17.23 | 344100 |
| 2023-07-12 | 16.60 | $16.88 | 460731 |
| 2023-07-11 | 16.61 | $16.50 | 382500 |
| 2023-07-10 | 16.66 | $16.48 | 429600 |
| 2023-07-07 | 16.72 | $16.30 | 548936 |
| 2023-07-06 | 16.81 | $15.96 | 460026 |
| 2023-07-05 | 16.94 | $16.35 | 535646 |
| 2023-07-03 | 17.03 | $16.62 | 312832 |
| 2023-06-30 | 17.10 | $16.34 | 375323 |
| 2023-06-29 | 17.20 | $16.68 | 446547 |
| 2023-06-28 | 17.27 | $16.43 | 363000 |
| 2023-06-27 | 17.35 | $16.50 | 454445 |
| 2023-06-26 | 17.43 | $16.56 | 498100 |
| 2023-06-23 | 17.50 | $16.51 | 726034 |
| 2023-06-22 | 17.57 | $16.59 | 419500 |
| 2023-06-21 | 17.64 | $17.10 | 532600 |
| 2023-06-20 | 17.66 | $17.67 | 385128 |
| 2023-06-16 | 17.61 | $17.94 | 1.3M |
| 2023-06-15 | 17.52 | $18.23 | 417900 |
| 2023-06-14 | 17.40 | $17.99 | 508302 |
| 2023-06-13 | 17.29 | $18.55 | 476438 |
| 2023-06-12 | 17.11 | $18.03 | 461500 |
| 2023-06-09 | 16.96 | $18.14 | 425816 |
| 2023-06-08 | 16.78 | $18.17 | 450400 |
| 2023-06-07 | 16.59 | $18.38 | 688333 |
| 2023-06-06 | 16.37 | $17.59 | 625000 |
| 2023-06-05 | 16.21 | $16.64 | 483528 |
| 2023-06-02 | 16.14 | $17.44 | 686200 |
| 2023-06-01 | 15.98 | $16.35 | 541836 |
| 2023-05-31 | 15.92 | $15.88 | 507600 |
| 2023-05-30 | 15.90 | $16.31 | 439910 |
| 2023-05-26 | 15.85 | $16.36 | 307680 |
| 2023-05-25 | 15.79 | $16.19 | 349800 |
| 2023-05-24 | 15.76 | $16.26 | 467700 |
| 2023-05-23 | 15.73 | $16.52 | 501624 |
| 2023-05-22 | 15.67 | $16.31 | 432400 |
| 2023-05-19 | 15.65 | $15.83 | 429941 |
| 2023-05-18 | 15.67 | $16.15 | 386617 |
| 2023-05-17 | 15.68 | $16.01 | 554700 |
| 2023-05-16 | 15.72 | $14.90 | 351012 |
| 2023-05-15 | 15.87 | $15.19 | 404600 |
| 2023-05-12 | 16.01 | $14.95 | 463400 |
| 2023-05-11 | 16.18 | $14.97 | 534000 |
| 2023-05-10 | 16.38 | $15.26 | 603800 |
| 2023-05-09 | 16.55 | $15.34 | 573300 |
| 2023-05-08 | 16.74 | $15.39 | 614800 |
| 2023-05-05 | 16.93 | $15.78 | 703331 |
| 2023-05-04 | 17.10 | $15.15 | 1.1M |
| 2023-05-03 | 17.35 | $15.62 | 854528 |
| 2023-05-02 | 17.56 | $15.63 | 973214 |
| 2023-05-01 | 17.79 | $16.94 | 518211 |
| 2023-04-28 | 17.90 | $17.48 | 595000 |
| 2023-04-27 | 17.97 | $17.50 | 430218 |
| 2023-04-26 | 18.05 | $17.31 | 439022 |
| 2023-04-25 | 18.16 | $17.27 | 436200 |
| 2023-04-24 | 18.28 | $17.93 | 332300 |
| 2023-04-21 | 18.35 | $17.97 | 371900 |
| 2023-04-20 | 18.41 | $18.21 | 418124 |
| 2023-04-19 | 18.46 | $18.28 | 393241 |
| 2023-04-18 | 18.52 | $17.83 | 490130 |
| 2023-04-17 | 18.62 | $18.20 | 512245 |
| 2023-04-14 | 18.70 | $18.03 | 497600 |
| 2023-04-13 | 18.81 | $18.41 | 483806 |
| 2023-04-12 | 18.90 | $18.33 | 577600 |
| 2023-04-11 | 19.00 | $18.37 | 678016 |
| 2023-04-10 | 19.10 | $18.58 | 683044 |
| 2023-04-06 | 19.20 | $18.38 | 606447 |
| 2023-04-05 | 19.32 | $18.11 | 640600 |
| 2023-04-04 | 19.50 | $18.42 | 509944 |
| 2023-04-03 | 19.66 | $18.98 | 460900 |
| 2023-03-31 | 19.78 | $19.18 | 660700 |
| 2023-03-30 | 19.91 | $19.08 | 473100 |
| 2023-03-29 | 20.07 | $19.48 | 434300 |
| 2023-03-28 | 20.20 | $19.50 | 399600 |
| 2023-03-27 | 20.36 | $19.58 | 452500 |
| 2023-03-24 | 20.52 | $19.53 | 500400 |
| 2023-03-23 | 20.71 | $18.95 | 548318 |
| 2023-03-22 | 20.97 | $19.46 | 694400 |
| 2023-03-21 | 21.20 | $20.34 | 740529 |
| 2023-03-20 | 21.36 | $19.96 | 891333 |
| 2023-03-17 | 21.58 | $20.10 | 2.3M |
| 2023-03-16 | 21.81 | $20.83 | 883500 |
| 2023-03-15 | 21.97 | $20.69 | 1.2M |
| 2023-03-14 | 22.17 | $20.50 | 1.6M |
| 2023-03-13 | 22.39 | $19.81 | 1.6M |
| 2023-03-10 | 22.71 | $20.70 | 940700 |
| 2023-03-09 | 22.95 | $21.05 | 609930 |
| 2023-03-08 | 23.17 | $22.38 | 429700 |
| 2023-03-07 | 23.28 | $22.21 | 527135 |
| 2023-03-06 | 23.41 | $22.81 | 544900 |
| 2023-03-03 | 23.50 | $23.38 | 293700 |
| 2023-03-02 | 23.53 | $23.15 | 303824 |
| 2023-03-01 | 23.58 | $23.19 | 308736 |
| 2023-02-28 | 23.64 | $23.35 | 386500 |
| 2023-02-27 | 23.67 | $23.50 | 337713 |
| 2023-02-24 | 23.69 | $23.36 | 338200 |
| 2023-02-23 | 23.72 | $23.40 | 281200 |
| 2023-02-22 | 23.74 | $23.26 | 421329 |
| 2023-02-21 | 23.77 | $23.53 | 391434 |
| 2023-02-17 | 23.77 | $23.94 | 441400 |
| 2023-02-16 | 23.73 | $23.72 | 358608 |
| 2023-02-15 | 23.69 | $23.63 | 294200 |
| 2023-02-14 | 23.66 | $23.49 | 256400 |
| 2023-02-13 | 23.63 | $23.88 | 236814 |
| 2023-02-10 | 23.56 | $23.89 | 308300 |
| 2023-02-09 | 23.48 | $23.73 | 274927 |
| 2023-02-08 | 23.41 | $24.32 | 265100 |
| 2023-02-07 | 23.27 | $24.47 | 353600 |
| 2023-02-06 | 23.11 | $24.08 | 390300 |
| 2023-02-03 | 22.97 | $24.26 | 536739 |
| 2023-02-02 | 22.79 | $24.10 | 407300 |
| 2023-02-01 | 22.63 | $23.72 | 774503 |
| 2023-01-31 | 22.48 | $23.46 | 777543 |
| 2023-01-30 | 22.35 | $22.95 | 363725 |
| 2023-01-27 | 22.27 | $23.12 | 510826 |
| 2023-01-26 | 22.15 | $22.39 | 384106 |
| 2023-01-25 | 22.10 | $22.32 | 374500 |
| 2023-01-24 | 22.06 | $22.42 | 304300 |
| 2023-01-23 | 22.00 | $22.52 | 316212 |
| 2023-01-20 | 21.92 | $22.51 | 499600 |
| 2023-01-19 | 21.84 | $22.02 | 371600 |
| 2023-01-18 | 21.80 | $21.94 | 448731 |
| 2023-01-17 | 21.77 | $22.37 | 265005 |
| 2023-01-13 | 21.68 | $22.37 | 216700 |
| 2023-01-12 | 21.59 | $22.26 | 238140 |
| 2023-01-11 | 21.51 | $22.02 | 457121 |
| 2023-01-10 | 21.45 | $21.88 | 266600 |
| 2023-01-09 | 21.41 | $21.64 | 282500 |
| 2023-01-06 | 21.39 | $21.81 | 168800 |
| 2023-01-05 | 21.35 | $21.25 | 313932 |
| 2023-01-04 | 21.37 | $21.51 | 341116 |
| 2023-01-03 | 21.37 | $21.48 | 343609 |
| 2022-12-30 | 21.37 | $21.36 | 243613 |
| 2022-12-29 | 21.39 | $21.44 | 202821 |
| 2022-12-28 | 21.41 | $21.20 | 217500 |
| 2022-12-27 | 21.46 | $21.42 | 213900 |
| 2022-12-23 | 21.49 | $21.42 | 112442 |
| 2022-12-22 | 21.52 | $21.33 | 321600 |
| 2022-12-21 | 21.57 | $21.45 | 242900 |
| 2022-12-20 | 21.61 | $21.14 | 357200 |
| 2022-12-19 | 21.69 | $20.94 | 539236 |
| 2022-12-16 | 21.79 | $20.63 | 2.1M |
| 2022-12-15 | 21.93 | $20.92 | 418428 |
| 2022-12-14 | 22.05 | $21.24 | 365236 |
| 2022-12-13 | 22.14 | $22.01 | 545518 |
| 2022-12-12 | 22.16 | $21.97 | 233400 |
| 2022-12-09 | 22.19 | $21.98 | 239600 |
| 2022-12-08 | 22.23 | $21.99 | 222012 |
| 2022-12-07 | 22.26 | $21.84 | 276200 |
| 2022-12-06 | 22.31 | $21.99 | 272700 |
| 2022-12-05 | 22.34 | $21.90 | 346222 |
| 2022-12-02 | 22.39 | $22.49 | 230628 |
| 2022-12-01 | 22.37 | $22.35 | 258800 |
| 2022-11-30 | 22.37 | $22.53 | 393300 |
| 2022-11-29 | 22.34 | $22.12 | 225702 |
| 2022-11-28 | 22.36 | $22.02 | 300848 |
| 2022-11-25 | 22.39 | $22.64 | 139009 |
| 2022-11-23 | 22.36 | $22.57 | 210100 |
| 2022-11-22 | 22.32 | $22.55 | 226200 |
| 2022-11-21 | 22.28 | $22.36 | 206300 |
| 2022-11-18 | 22.24 | $22.18 | 291034 |
| 2022-11-17 | 22.22 | $22.13 | 238231 |
| 2022-11-16 | 22.19 | $22.26 | 265300 |
| 2022-11-15 | 22.15 | $22.67 | 311900 |
| 2022-11-14 | 22.05 | $22.54 | 289100 |
| 2022-11-11 | 21.96 | $22.68 | 250700 |
| 2022-11-10 | 21.85 | $22.78 | 358348 |
| 2022-11-09 | 21.72 | $21.96 | 386611 |
| 2022-11-08 | 21.65 | $22.01 | 313914 |
| 2022-11-07 | 21.57 | $22.22 | 240500 |
| 2022-11-04 | 21.45 | $22.39 | 275400 |
| 2022-11-03 | 21.30 | $21.69 | 261647 |
| 2022-11-02 | 21.21 | $21.94 | 445500 |
| 2022-11-01 | 21.09 | $22.35 | 310920 |
| 2022-10-31 | 20.92 | $22.42 | 592003 |
| 2022-10-28 | 20.73 | $22.40 | 609700 |
| 2022-10-27 | 20.53 | $20.95 | 301700 |
| 2022-10-26 | 20.46 | $20.91 | 348500 |
| 2022-10-25 | 20.39 | $21.05 | 409001 |
| 2022-10-24 | 20.31 | $20.96 | 297807 |
| 2022-10-21 | 20.24 | $20.61 | 460400 |
| 2022-10-20 | 20.22 | $20.15 | 371220 |
| 2022-10-19 | 20.26 | $20.77 | 451400 |
| 2022-10-18 | 20.26 | $20.84 | 498700 |
| 2022-10-17 | 20.26 | $20.89 | 655400 |
| 2022-10-14 | 20.27 | $20.32 | 538907 |
| 2022-10-13 | 20.35 | $20.64 | 581744 |
| 2022-10-12 | 20.41 | $19.66 | 515846 |
| 2022-10-11 | 20.58 | $19.62 | 596300 |
| 2022-10-10 | 20.77 | $19.31 | 442007 |
| 2022-10-07 | 21.00 | $19.25 | 469111 |
| 2022-10-06 | 21.27 | $19.98 | 547429 |
| 2022-10-05 | 21.47 | $20.22 | 861600 |
| 2022-10-04 | 21.67 | $20.35 | 1.1M |
| 2022-10-03 | 21.87 | $19.85 | 922717 |
| 2022-09-30 | 22.12 | $19.50 | 1.0M |
| 2022-09-29 | 22.43 | $19.83 | 1.1M |
| 2022-09-28 | 22.72 | $20.01 | 1.4M |
| 2022-09-27 | 23.01 | $20.27 | 2.1M |
| 2022-09-26 | 23.30 | $23.16 | 211800 |
| 2022-09-23 | 23.31 | $23.29 | 275438 |
| 2022-09-22 | 23.31 | $23.57 | 233500 |
| 2022-09-21 | 23.29 | $23.69 | 282200 |
| 2022-09-20 | 23.26 | $23.77 | 207131 |
| 2022-09-19 | 23.23 | $23.65 | 314702 |
| 2022-09-16 | 23.21 | $23.41 | 770930 |
| 2022-09-15 | 23.23 | $23.20 | 268100 |
| 2022-09-14 | 23.27 | $22.88 | 271700 |
| 2022-09-13 | 23.36 | $22.90 | 233820 |
| 2022-09-12 | 23.46 | $23.44 | 200600 |
| 2022-09-09 | 23.52 | $23.18 | 180200 |
| 2022-09-08 | 23.60 | $22.99 | 195935 |
| 2022-09-07 | 23.71 | $22.74 | 279241 |
| 2022-09-06 | 23.85 | $22.50 | 285137 |
| 2022-09-02 | 24.03 | $23.01 | 171300 |
| 2022-09-01 | 24.15 | $23.13 | 190900 |
| 2022-08-31 | 24.28 | $23.23 | 228318 |
| 2022-08-30 | 24.39 | $23.45 | 238900 |
| 2022-08-29 | 24.49 | $23.53 | 233411 |
| 2022-08-26 | 24.59 | $23.96 | 245100 |
| 2022-08-25 | 24.64 | $24.31 | 222100 |
| 2022-08-24 | 24.66 | $24.09 | 154610 |
| 2022-08-23 | 24.70 | $24.24 | 234800 |
| 2022-08-22 | 24.72 | $24.39 | 239300 |
| 2022-08-19 | 24.73 | $24.92 | 334400 |
| 2022-08-18 | 24.68 | $25.56 | 196900 |
| 2022-08-17 | 24.55 | $25.47 | 215800 |
| 2022-08-16 | 24.42 | $25.37 | 269145 |
| 2022-08-15 | 24.29 | $25.21 | 324534 |
| 2022-08-12 | 24.17 | $24.90 | 179200 |
| 2022-08-11 | 24.06 | $24.54 | 236341 |
| 2022-08-10 | 23.97 | $24.36 | 329300 |
| 2022-08-09 | 23.90 | $24.30 | 309205 |
| 2022-08-08 | 23.82 | $24.19 | 255800 |
| 2022-08-05 | 23.74 | $24.17 | 201900 |
| 2022-08-04 | 23.65 | $24.13 | 218400 |
| 2022-08-03 | 23.56 | $23.93 | 293800 |
| 2022-08-02 | 23.49 | $24.05 | 255400 |
| 2022-08-01 | 23.39 | $24.27 | 357542 |
| 2022-07-29 | 23.27 | $24.36 | 385100 |
| 2022-07-28 | 23.13 | $23.97 | 307246 |
| 2022-07-27 | 23.02 | $23.93 | 259128 |
| 2022-07-26 | 22.90 | $23.61 | 269800 |
| 2022-07-25 | 22.81 | $23.60 | 426404 |
| 2022-07-22 | 22.72 | $23.19 | 193540 |
| 2022-07-21 | 22.65 | $23.22 | 205024 |
| 2022-07-20 | 22.58 | $23.25 | 286937 |
| 2022-07-19 | 22.50 | $23.21 | 261200 |
| 2022-07-18 | 22.42 | $22.63 | 168400 |
| 2022-07-15 | 22.39 | $22.48 | 258400 |
| 2022-07-14 | 22.37 | $22.03 | 216906 |
| 2022-07-13 | 22.39 | $22.27 | 248900 |
| 2022-07-12 | 22.39 | $22.47 | 161013 |
| 2022-07-11 | 22.36 | $22.44 | 154827 |
| 2022-07-08 | 22.34 | $22.54 | 221000 |
| 2022-07-07 | 22.30 | $22.41 | 243317 |
| 2022-07-06 | 22.28 | $22.55 | 224814 |
| 2022-07-05 | 22.26 | $22.80 | 450700 |
| 2022-07-01 | 22.20 | $22.97 | 602000 |
| 2022-06-30 | 22.13 | $22.26 | 362800 |
| 2022-06-29 | 22.14 | $22.12 | 243400 |
| 2022-06-28 | 22.16 | $22.39 | 244903 |
| 2022-06-27 | 22.15 | $22.33 | 223842 |
| 2022-06-24 | 22.16 | $22.21 | 443020 |
| 2022-06-23 | 22.18 | $21.91 | 181235 |
| 2022-06-22 | 22.23 | $22.12 | 214206 |
| 2022-06-21 | 22.26 | $22.13 | 327737 |
| 2022-06-17 | 22.29 | $21.68 | 851219 |
| 2022-06-16 | 22.37 | $21.63 | 442500 |
| 2022-06-15 | 22.45 | $22.29 | 511829 |
| 2022-06-14 | 22.47 | $21.76 | 307935 |
| 2022-06-13 | 22.55 | $21.60 | 386600 |
| 2022-06-10 | 22.63 | $21.85 | 315114 |
| 2022-06-09 | 22.70 | $22.23 | 280200 |
| 2022-06-08 | 22.72 | $22.57 | 211908 |
| 2022-06-07 | 22.71 | $23.00 | 256400 |
| 2022-06-06 | 22.66 | $23.01 | 586300 |
| 2022-06-03 | 22.61 | $22.75 | 204700 |
| 2022-06-02 | 22.57 | $23.18 | 268507 |
| 2022-06-01 | 22.50 | $23.00 | 322100 |
| 2022-05-31 | 22.43 | $22.99 | 450439 |
| 2022-05-27 | 22.37 | $23.10 | 328623 |
| 2022-05-26 | 22.28 | $22.81 | 274100 |
| 2022-05-25 | 22.23 | $22.63 | 294700 |
| 2022-05-24 | 22.18 | $22.59 | 340200 |
| 2022-05-23 | 22.14 | $22.50 | 364100 |
| 2022-05-20 | 22.10 | $22.02 | 424435 |
| 2022-05-19 | 22.11 | $21.96 | 427800 |
| 2022-05-18 | 22.13 | $22.31 | 423198 |
| 2022-05-17 | 22.12 | $22.41 | 284023 |
| 2022-05-16 | 22.10 | $21.74 | 280647 |
| 2022-05-13 | 22.15 | $21.75 | 234126 |
| 2022-05-12 | 22.20 | $21.80 | 282637 |
| 2022-05-11 | 22.24 | $21.89 | 307904 |
| 2022-05-10 | 22.28 | $22.04 | 331307 |
| 2022-05-09 | 22.31 | $22.50 | 255500 |
| 2022-05-06 | 22.29 | $22.45 | 334500 |
| 2022-05-05 | 22.27 | $22.36 | 390400 |
| 2022-05-04 | 22.27 | $22.79 | 414300 |
| 2022-05-03 | 22.22 | $22.17 | 426541 |
| 2022-05-02 | 22.24 | $21.84 | 368203 |
| 2022-04-29 | 22.30 | $22.13 | 464100 |
| 2022-04-28 | 22.34 | $22.06 | 245011 |
| 2022-04-27 | 22.39 | $21.75 | 254900 |
| 2022-04-26 | 22.49 | $21.90 | 305700 |
| 2022-04-25 | 22.57 | $22.29 | 320500 |
| 2022-04-22 | 22.63 | $22.41 | 255213 |
| 2022-04-21 | 22.67 | $22.89 | 253437 |
| 2022-04-20 | 22.68 | $22.85 | 185700 |
| 2022-04-19 | 22.69 | $22.70 | 217603 |
| 2022-04-18 | 22.72 | $22.21 | 168536 |
| 2022-04-14 | 22.80 | $22.19 | 208819 |
| 2022-04-13 | 22.90 | $22.48 | 243400 |
| 2022-04-12 | 22.97 | $22.03 | 312400 |
| 2022-04-11 | 23.09 | $22.09 | 336000 |
| 2022-04-08 | 23.22 | $22.15 | 383210 |
| 2022-04-07 | 23.34 | $22.46 | 658800 |
| 2022-04-06 | 23.44 | $22.89 | 576600 |
| 2022-04-05 | 23.50 | $23.17 | 367100 |
| 2022-04-04 | 23.53 | $23.25 | 681346 |
| 2022-04-01 | 23.55 | $23.42 | 425811 |
| 2022-03-31 | 23.56 | $23.40 | 410500 |
| 2022-03-30 | 23.57 | $23.64 | 378400 |
| 2022-03-29 | 23.56 | $23.84 | 355126 |
| 2022-03-28 | 23.52 | $23.57 | 320300 |
| 2022-03-25 | 23.51 | $23.62 | 249326 |
| 2022-03-24 | 23.50 | $23.48 | 299309 |
| 2022-03-23 | 23.50 | $23.11 | 347100 |
| 2022-03-22 | 23.53 | $23.72 | 191038 |
| 2022-03-21 | 23.51 | $23.65 | 508500 |
| 2022-03-18 | 23.49 | $23.81 | 1.1M |
| 2022-03-17 | 23.46 | $23.62 | 312000 |
| 2022-03-16 | 23.45 | $23.85 | 381900 |
| 2022-03-15 | 23.42 | $23.48 | 325515 |
| 2022-03-14 | 23.42 | $23.61 | 250112 |
| 2022-03-11 | 23.41 | $23.47 | 378706 |
| 2022-03-10 | 23.41 | $23.41 | 374436 |
| 2022-03-09 | 23.43 | $23.21 | 433500 |
| 2022-03-08 | 23.47 | $22.93 | 547700 |
| 2022-03-07 | 23.54 | $22.88 | 455443 |
| 2022-03-04 | 23.62 | $23.42 | 359201 |
| 2022-03-03 | 23.65 | $23.70 | 247700 |
| 2022-03-02 | 23.66 | $23.70 | 268139 |
| 2022-03-01 | 23.67 | $23.09 | 533500 |
| 2022-02-28 | 23.74 | $23.73 | 311300 |
| 2022-02-25 | 23.75 | $23.69 | 269600 |
| 2022-02-24 | 23.77 | $23.12 | 457816 |
| 2022-02-23 | 23.84 | $23.52 | 239534 |
| 2022-02-22 | 23.88 | $23.73 | 239500 |
| 2022-02-18 | 23.91 | $23.76 | 673446 |
| 2022-02-17 | 23.93 | $23.63 | 230000 |
| 2022-02-16 | 23.96 | $24.03 | 204501 |
| 2022-02-15 | 23.97 | $23.93 | 235225 |
| 2022-02-14 | 23.99 | $23.53 | 379862 |
| 2022-02-11 | 24.06 | $23.76 | 392830 |
| 2022-02-10 | 24.12 | $23.70 | 366021 |
| 2022-02-09 | 24.19 | $24.02 | 376238 |
| 2022-02-08 | 24.24 | $24.43 | 286200 |
| 2022-02-07 | 24.26 | $24.15 | 230100 |
| 2022-02-04 | 24.32 | $24.11 | 259400 |
| 2022-02-03 | 24.38 | $23.97 | 353300 |
| 2022-02-02 | 24.47 | $23.82 | 362500 |
| 2022-02-01 | 24.57 | $24.17 | 301300 |
| 2022-01-31 | 24.64 | $24.17 | 1.3M |
| 2022-01-28 | 24.71 | $23.97 | 423418 |
| 2022-01-27 | 24.81 | $23.59 | 379731 |
| 2022-01-26 | 24.94 | $24.05 | 473734 |
| 2022-01-25 | 25.03 | $24.29 | 380137 |
| 2022-01-24 | 25.10 | $24.41 | 425000 |
| 2022-01-21 | 25.15 | $24.08 | 315300 |
| 2022-01-20 | 25.24 | $24.22 | 246201 |
| 2022-01-19 | 25.31 | $25.04 | 183500 |
| 2022-01-18 | 25.30 | $25.65 | 190000 |
| 2022-01-14 | 25.22 | $26.00 | 199400 |
| 2022-01-13 | 25.10 | $25.77 | 134100 |
| 2022-01-12 | 24.99 | $25.49 | 179127 |
| 2022-01-11 | 24.89 | $25.60 | 212900 |
| 2022-01-10 | 24.77 | $25.90 | 294200 |
| 2022-01-07 | 24.62 | $26.02 | 461100 |
| 2022-01-06 | 24.43 | $25.66 | 195900 |
| 2022-01-05 | 24.28 | $24.94 | 171800 |
| 2022-01-04 | 24.18 | $25.05 | 239009 |
| 2022-01-03 | 24.08 | $24.59 | 267700 |
| 2021-12-31 | 24.01 | $24.22 | 185600 |
| 2021-12-30 | 23.97 | $24.34 | 242800 |
| 2021-12-29 | 23.92 | $24.36 | 139500 |
| 2021-12-28 | 23.86 | $24.41 | 116925 |
| 2021-12-27 | 23.80 | $24.40 | 149200 |
| 2021-12-23 | 23.73 | $24.29 | 124400 |
| 2021-12-22 | 23.68 | $24.09 | 304033 |
| 2021-12-21 | 23.66 | $23.94 | 223000 |
| 2021-12-20 | 23.65 | $23.52 | 464338 |
| 2021-12-17 | 23.69 | $23.82 | 2.2M |
| 2021-12-16 | 23.71 | $23.67 | 387200 |
| 2021-12-15 | 23.74 | $23.30 | 747800 |
| 2021-12-14 | 23.82 | $23.46 | 557800 |
| 2021-12-13 | 23.90 | $23.35 | 354219 |
| 2021-12-10 | 23.99 | $23.60 | 287020 |
| 2021-12-09 | 24.06 | $23.42 | 209702 |
| 2021-12-08 | 24.17 | $23.61 | 190834 |
| 2021-12-07 | 24.26 | $23.73 | 292812 |
| 2021-12-06 | 24.36 | $24.01 | 223100 |
| 2021-12-03 | 24.43 | $23.63 | 347900 |
| 2021-12-02 | 24.55 | $23.98 | 326124 |
| 2021-12-01 | 24.64 | $23.27 | 286212 |
| 2021-11-30 | 24.81 | $23.54 | 224500 |
| 2021-11-29 | 24.96 | $24.08 | 276403 |
| 2021-11-26 | 25.07 | $24.24 | 299600 |
| 2021-11-24 | 25.16 | $25.17 | 123400 |
| 2021-11-23 | 25.15 | $25.34 | 205100 |
| 2021-11-22 | 25.13 | $24.97 | 198400 |
| 2021-11-19 | 25.15 | $24.53 | 142300 |
| 2021-11-18 | 25.20 | $24.84 | 196621 |
| 2021-11-17 | 25.23 | $24.79 | 161749 |
| 2021-11-16 | 25.26 | $25.01 | 140013 |
| 2021-11-15 | 25.27 | $25.22 | 222100 |
| 2021-11-12 | 25.26 | $25.30 | 103737 |
| 2021-11-11 | 25.23 | $25.52 | 106900 |
| 2021-11-10 | 25.18 | $25.50 | 168217 |
| 2021-11-09 | 25.13 | $25.53 | 148600 |
| 2021-11-08 | 25.07 | $25.71 | 125720 |
| 2021-11-05 | 24.99 | $25.68 | 206627 |
| 2021-11-04 | 24.91 | $25.15 | 199141 |
| 2021-11-03 | 24.87 | $25.60 | 228814 |
| 2021-11-02 | 24.79 | $25.05 | 178400 |
| 2021-11-01 | 24.76 | $25.38 | 284619 |
| 2021-10-29 | 24.69 | $24.76 | 204800 |
| 2021-10-28 | 24.68 | $24.84 | 249600 |
| 2021-10-27 | 24.65 | $24.06 | 270128 |
| 2021-10-26 | 24.69 | $24.84 | 187916 |
| 2021-10-25 | 24.66 | $24.97 | 165700 |
| 2021-10-22 | 24.60 | $24.90 | 134900 |
| 2021-10-21 | 24.54 | $24.63 | 193600 |
| 2021-10-20 | 24.50 | $24.88 | 146900 |
| 2021-10-19 | 24.43 | $24.55 | 123311 |
| 2021-10-18 | 24.37 | $24.58 | 126500 |
| 2021-10-15 | 24.29 | $24.70 | 203600 |
| 2021-10-14 | 24.19 | $24.77 | 152200 |
| 2021-10-13 | 24.07 | $24.45 | 144047 |
| 2021-10-12 | 23.97 | $24.79 | 118400 |
| 2021-10-11 | 23.83 | $24.71 | 106400 |
| 2021-10-08 | 23.68 | $24.71 | 145025 |
| 2021-10-07 | 23.52 | $24.63 | 326900 |
| 2021-10-06 | 23.36 | $24.71 | 239900 |
| 2021-10-05 | 23.17 | $24.33 | 290400 |
| 2021-10-04 | 23.02 | $24.26 | 192849 |
| 2021-10-01 | 22.85 | $23.86 | 333220 |
| 2021-09-30 | 22.72 | $23.47 | 174613 |
| 2021-09-29 | 22.61 | $23.76 | 173813 |
| 2021-09-28 | 22.47 | $23.56 | 231800 |
| 2021-09-27 | 22.34 | $23.71 | 272240 |
| 2021-09-24 | 22.19 | $22.86 | 190000 |
| 2021-09-23 | 22.12 | $22.72 | 200500 |
| 2021-09-22 | 22.05 | $22.20 | 287404 |
| 2021-09-21 | 22.04 | $21.71 | 317336 |
| 2021-09-20 | 22.07 | $21.75 | 427400 |
| 2021-09-17 | 22.10 | $22.23 | 1.3M |
| 2021-09-16 | 22.08 | $22.08 | 267202 |
| 2021-09-15 | 22.07 | $22.26 | 319547 |
| 2021-09-14 | 22.04 | $22.09 | 310318 |
| 2021-09-13 | 22.03 | $22.40 | 239500 |
| 2021-09-10 | 21.99 | $22.00 | 291900 |
| 2021-09-09 | 21.99 | $22.09 | 261000 |
| 2021-09-08 | 21.98 | $22.02 | 340037 |
| 2021-09-07 | 21.99 | $22.18 | 372900 |
| 2021-09-03 | 21.98 | $21.85 | 228200 |
| 2021-09-02 | 22.00 | $22.00 | 208638 |
| 2021-09-01 | 22.01 | $21.90 | 154700 |
| 2021-08-31 | 22.02 | $22.07 | 153000 |
| 2021-08-30 | 22.02 | $21.91 | 208935 |
| 2021-08-27 | 22.03 | $22.29 | 193300 |
| 2021-08-26 | 22.00 | $21.71 | 142200 |
| 2021-08-25 | 22.03 | $22.00 | 180600 |
| 2021-08-24 | 22.03 | $22.03 | 203945 |
| 2021-08-23 | 22.02 | $22.08 | 153312 |
| 2021-08-20 | 22.00 | $21.89 | 176128 |
| 2021-08-19 | 22.00 | $21.46 | 304516 |
| 2021-08-18 | 22.03 | $21.69 | 166939 |
| 2021-08-17 | 22.05 | $21.96 | 160217 |
| 2021-08-16 | 22.04 | $22.10 | 110346 |
| 2021-08-13 | 22.00 | $22.25 | 96800 |
| 2021-08-12 | 21.95 | $22.38 | 157600 |
| 2021-08-11 | 21.89 | $22.88 | 130402 |
| 2021-08-10 | 21.78 | $22.44 | 174747 |
| 2021-08-09 | 21.70 | $22.17 | 101815 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.85
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.24
Average
19.77
Maximum
25.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.85 | $25.11 | 874958 |
| 2026-08-04 | 24.74 | $25.28 | 1.3M |
| 2026-08-03 | 24.57 | $25.18 | 1.0M |
| 2026-07-31 | 24.39 | $24.68 | 1.5M |
| 2026-07-30 | 24.28 | $24.86 | 1.8M |
| 2026-07-29 | 24.11 | $24.07 | 1.3M |
| 2026-07-28 | 24.09 | $24.17 | 987119 |
| 2026-07-27 | 24.03 | $23.86 | 840200 |
| 2026-07-24 | 24.03 | $23.89 | 960104 |
| 2026-07-23 | 24.02 | $23.76 | 1.6M |
| 2026-07-22 | 24.04 | $24.01 | 957536 |
| 2026-07-21 | 24.00 | $24.04 | 1.0M |
| 2026-07-20 | 23.95 | $23.91 | 1.1M |
| 2026-07-17 | 23.92 | $24.07 | 1.0M |
| 2026-07-16 | 23.85 | $24.55 | 1.1M |
| 2026-07-15 | 23.66 | $23.62 | 855611 |
| 2026-07-14 | 23.64 | $23.53 | 701530 |
| 2026-07-13 | 23.62 | $23.51 | 762700 |
| 2026-07-10 | 23.61 | $23.53 | 981344 |
| 2026-07-09 | 23.60 | $23.37 | 774223 |
| 2026-07-08 | 23.61 | $22.99 | 1.0M |
| 2026-07-07 | 23.70 | $23.55 | 958400 |
| 2026-07-06 | 23.68 | $23.61 | 603900 |
| 2026-07-02 | 23.65 | $23.54 | 951606 |
| 2026-07-01 | 23.62 | $23.97 | 1.2M |
| 2026-06-30 | 23.50 | $23.64 | 855600 |
| 2026-06-29 | 23.43 | $23.48 | 1.1M |
| 2026-06-26 | 23.37 | $23.64 | 2.8M |
| 2026-06-25 | 23.27 | $23.62 | 1.0M |
| 2026-06-24 | 23.16 | $23.37 | 1.3M |
| 2026-06-23 | 23.07 | $23.38 | 1.1M |
| 2026-06-22 | 22.98 | $23.01 | 844818 |
| 2026-06-18 | 22.94 | $22.72 | 2.2M |
| 2026-06-17 | 22.95 | $22.61 | 1.6M |
| 2026-06-16 | 22.99 | $23.15 | 1.4M |
| 2026-06-15 | 22.92 | $23.09 | 792933 |
| 2026-06-12 | 22.85 | $23.52 | 760448 |
| 2026-06-11 | 22.67 | $23.25 | 760675 |
| 2026-06-10 | 22.53 | $23.12 | 781800 |
| 2026-06-09 | 22.38 | $22.96 | 878948 |
| 2026-06-08 | 22.25 | $22.66 | 827008 |
| 2026-06-05 | 22.15 | $22.50 | 613200 |
| 2026-06-04 | 22.08 | $22.34 | 764437 |
| 2026-06-03 | 22.02 | $21.54 | 1.3M |
| 2026-06-02 | 22.13 | $22.25 | 849730 |
| 2026-06-01 | 22.10 | $21.84 | 867011 |
| 2026-05-29 | 22.16 | $22.19 | 1.2M |
| 2026-05-28 | 22.15 | $22.16 | 890906 |
| 2026-05-27 | 22.15 | $22.17 | 857700 |
| 2026-05-26 | 22.14 | $22.43 | 942610 |
| 2026-05-22 | 22.08 | $22.05 | 805400 |
| 2026-05-21 | 22.09 | $22.30 | 1.1M |
| 2026-05-20 | 22.05 | $22.15 | 897435 |
| 2026-05-19 | 22.03 | $21.70 | 562918 |
| 2026-05-18 | 22.10 | $21.73 | 839300 |
| 2026-05-15 | 22.18 | $21.46 | 948836 |
| 2026-05-14 | 22.33 | $22.02 | 804621 |
| 2026-05-13 | 22.39 | $21.76 | 965900 |
| 2026-05-12 | 22.51 | $21.98 | 988139 |
| 2026-05-11 | 22.60 | $22.09 | 1.0M |
| 2026-05-08 | 22.68 | $22.40 | 806529 |
| 2026-05-07 | 22.70 | $22.48 | 929500 |
| 2026-05-06 | 22.71 | $22.62 | 1.5M |
| 2026-05-05 | 22.69 | $22.52 | 694818 |
| 2026-05-04 | 22.69 | $22.25 | 948646 |
| 2026-05-01 | 22.74 | $22.38 | 1.3M |
| 2026-04-30 | 22.77 | $22.68 | 1.9M |
| 2026-04-29 | 22.74 | $22.42 | 1.1M |
| 2026-04-28 | 22.75 | $22.99 | 966500 |
| 2026-04-27 | 22.65 | $22.81 | 1.0M |
| 2026-04-24 | 22.56 | $22.36 | 778414 |
| 2026-04-23 | 22.55 | $22.75 | 851100 |
| 2026-04-22 | 22.46 | $22.47 | 711817 |
| 2026-04-21 | 22.40 | $22.37 | 930300 |
| 2026-04-20 | 22.36 | $22.84 | 747940 |
| 2026-04-17 | 22.21 | $22.84 | 983200 |
| 2026-04-16 | 22.03 | $22.24 | 905000 |
| 2026-04-15 | 21.95 | $22.31 | 877817 |
| 2026-04-14 | 21.84 | $22.33 | 953106 |
| 2026-04-13 | 21.70 | $22.32 | 1.1M |
| 2026-04-10 | 21.55 | $22.05 | 802800 |
| 2026-04-09 | 21.42 | $22.46 | 1.4M |
| 2026-04-08 | 21.19 | $22.06 | 1.2M |
| 2026-04-07 | 21.00 | $21.61 | 873297 |
| 2026-04-06 | 20.88 | $21.48 | 597600 |
| 2026-04-02 | 20.77 | $21.30 | 856745 |
| 2026-04-01 | 20.68 | $21.28 | 588943 |
| 2026-03-31 | 20.58 | $21.16 | 959300 |
| 2026-03-30 | 20.49 | $20.80 | 893500 |
| 2026-03-27 | 20.46 | $20.59 | 822714 |
| 2026-03-26 | 20.48 | $20.92 | 721400 |
| 2026-03-25 | 20.43 | $20.88 | 773639 |
| 2026-03-24 | 20.39 | $20.84 | 906300 |
| 2026-03-23 | 20.34 | $20.65 | 1.7M |
| 2026-03-20 | 20.34 | $20.29 | 2.2M |
| 2026-03-19 | 20.41 | $20.27 | 899400 |
| 2026-03-18 | 20.51 | $20.13 | 1.2M |
| 2026-03-17 | 20.64 | $20.34 | 671143 |
| 2026-03-16 | 20.77 | $20.37 | 799531 |
| 2026-03-13 | 20.90 | $20.36 | 639534 |
| 2026-03-12 | 21.06 | $20.40 | 773500 |
| 2026-03-11 | 21.25 | $20.52 | 1.0M |
| 2026-03-10 | 21.44 | $20.91 | 1.1M |
| 2026-03-09 | 21.57 | $20.81 | 1.3M |
| 2026-03-06 | 21.76 | $20.92 | 1.1M |
| 2026-03-05 | 21.95 | $21.25 | 951700 |
| 2026-03-04 | 22.10 | $21.55 | 710600 |
| 2026-03-03 | 22.21 | $21.42 | 1.3M |
| 2026-03-02 | 22.36 | $21.50 | 1.6M |
| 2026-02-27 | 22.53 | $21.04 | 1.0M |
| 2026-02-26 | 22.81 | $22.15 | 640017 |
| 2026-02-25 | 22.91 | $21.91 | 660500 |
| 2026-02-24 | 23.06 | $21.90 | 577600 |
| 2026-02-23 | 23.24 | $21.93 | 839331 |
| 2026-02-20 | 23.45 | $23.08 | 931029 |
| 2026-02-19 | 23.43 | $22.95 | 596723 |
| 2026-02-18 | 23.44 | $22.97 | 581600 |
| 2026-02-17 | 23.44 | $23.08 | 558302 |
| 2026-02-13 | 23.41 | $22.96 | 403834 |
| 2026-02-12 | 23.39 | $22.98 | 653121 |
| 2026-02-11 | 23.37 | $23.25 | 644208 |
| 2026-02-10 | 23.27 | $23.40 | 883000 |
| 2026-02-09 | 23.13 | $23.65 | 541600 |
| 2026-02-06 | 22.90 | $23.79 | 1.8M |
| 2026-02-05 | 22.60 | $23.56 | 983200 |
| 2026-02-04 | 22.29 | $23.30 | 986111 |
| 2026-02-03 | 21.99 | $22.98 | 1.1M |
| 2026-02-02 | 21.69 | $22.70 | 1.1M |
| 2026-01-30 | 21.41 | $22.14 | 1.6M |
| 2026-01-29 | 21.20 | $22.22 | 1.6M |
| 2026-01-28 | 20.94 | $22.22 | 1.7M |
| 2026-01-27 | 20.63 | $20.83 | 1.1M |
| 2026-01-26 | 20.56 | $20.59 | 642308 |
| 2026-01-23 | 20.53 | $20.59 | 778421 |
| 2026-01-22 | 20.49 | $21.31 | 994500 |
| 2026-01-21 | 20.30 | $21.19 | 1.4M |
| 2026-01-20 | 20.10 | $19.86 | 932630 |
| 2026-01-16 | 20.15 | $20.15 | 1.0M |
| 2026-01-15 | 20.14 | $20.29 | 752900 |
| 2026-01-14 | 20.11 | $19.85 | 842100 |
| 2026-01-13 | 20.16 | $19.73 | 674339 |
| 2026-01-12 | 20.24 | $19.75 | 748800 |
| 2026-01-09 | 20.33 | $20.09 | 700100 |
| 2026-01-08 | 20.36 | $20.38 | 921100 |
| 2026-01-07 | 20.34 | $20.02 | 772038 |
| 2026-01-06 | 20.39 | $20.17 | 724800 |
| 2026-01-05 | 20.41 | $20.15 | 1.2M |
| 2026-01-02 | 20.44 | $19.75 | 756746 |
| 2025-12-31 | 20.56 | $19.75 | 595242 |
| 2025-12-30 | 20.69 | $19.89 | 458706 |
| 2025-12-29 | 20.81 | $20.25 | 515324 |
| 2025-12-26 | 20.88 | $20.36 | 398239 |
| 2025-12-24 | 20.93 | $20.49 | 326014 |
| 2025-12-23 | 20.96 | $20.45 | 504307 |
| 2025-12-22 | 20.99 | $20.70 | 581242 |
| 2025-12-19 | 20.98 | $20.91 | 1.6M |
| 2025-12-18 | 20.91 | $21.19 | 915200 |
| 2025-12-17 | 20.77 | $20.93 | 949284 |
| 2025-12-16 | 20.66 | $20.84 | 902200 |
| 2025-12-15 | 20.55 | $21.05 | 1.5M |
| 2025-12-12 | 20.37 | $21.02 | 1.2M |
| 2025-12-11 | 20.17 | $20.85 | 1.1M |
| 2025-12-10 | 19.96 | $20.68 | 1.6M |
| 2025-12-09 | 19.76 | $20.21 | 634840 |
| 2025-12-08 | 19.62 | $20.01 | 706800 |
| 2025-12-05 | 19.50 | $20.02 | 741443 |
| 2025-12-04 | 19.35 | $20.03 | 459700 |
| 2025-12-03 | 19.18 | $19.96 | 656200 |
| 2025-12-02 | 18.99 | $19.47 | 1.3M |
| 2025-12-01 | 18.88 | $19.43 | 708600 |
| 2025-11-28 | 18.75 | $19.18 | 546400 |
| 2025-11-26 | 18.66 | $19.25 | 1.4M |
| 2025-11-25 | 18.54 | $19.45 | 1.6M |
| 2025-11-24 | 18.35 | $18.79 | 1.5M |
| 2025-11-21 | 18.28 | $18.88 | 992628 |
| 2025-11-20 | 18.18 | $18.06 | 763004 |
| 2025-11-19 | 18.23 | $18.13 | 702300 |
| 2025-11-18 | 18.28 | $18.01 | 698700 |
| 2025-11-17 | 18.37 | $17.77 | 894800 |
| 2025-11-14 | 18.52 | $18.54 | 578005 |
| 2025-11-13 | 18.53 | $18.75 | 951900 |
| 2025-11-12 | 18.51 | $18.79 | 814500 |
| 2025-11-11 | 18.47 | $18.86 | 727209 |
| 2025-11-10 | 18.41 | $18.62 | 773900 |
| 2025-11-07 | 18.39 | $18.67 | 628400 |
| 2025-11-06 | 18.37 | $18.30 | 665600 |
| 2025-11-05 | 18.41 | $18.49 | 795222 |
| 2025-11-04 | 18.43 | $18.29 | 848900 |
| 2025-11-03 | 18.50 | $18.44 | 669639 |
| 2025-10-31 | 18.54 | $18.29 | 756800 |
| 2025-10-30 | 18.62 | $18.49 | 932014 |
| 2025-10-29 | 18.68 | $18.56 | 814835 |
| 2025-10-28 | 18.73 | $18.91 | 470224 |
| 2025-10-27 | 18.72 | $18.99 | 462141 |
| 2025-10-24 | 18.69 | $18.99 | 358500 |
| 2025-10-23 | 18.66 | $18.52 | 486216 |
| 2025-10-22 | 18.73 | $18.82 | 463300 |
| 2025-10-21 | 18.74 | $18.68 | 464200 |
| 2025-10-20 | 18.79 | $18.62 | 549100 |
| 2025-10-17 | 18.85 | $18.26 | 789218 |
| 2025-10-16 | 19.01 | $17.88 | 775539 |
| 2025-10-15 | 19.27 | $19.13 | 539932 |
| 2025-10-14 | 19.31 | $19.47 | 646100 |
| 2025-10-13 | 19.29 | $18.89 | 598100 |
| 2025-10-10 | 19.39 | $18.47 | 670400 |
| 2025-10-09 | 19.59 | $19.23 | 385531 |
| 2025-10-08 | 19.66 | $19.37 | 471500 |
| 2025-10-07 | 19.72 | $19.65 | 770800 |
| 2025-10-06 | 19.72 | $20.03 | 711432 |
| 2025-10-03 | 19.65 | $19.69 | 716700 |
| 2025-10-02 | 19.63 | $19.48 | 575141 |
| 2025-10-01 | 19.65 | $19.36 | 520500 |
| 2025-09-30 | 19.71 | $19.28 | 524600 |
| 2025-09-29 | 19.79 | $19.37 | 743800 |
| 2025-09-26 | 19.86 | $19.61 | 440135 |
| 2025-09-25 | 19.89 | $19.54 | 383517 |
| 2025-09-24 | 19.94 | $19.56 | 403400 |
| 2025-09-23 | 20.00 | $19.63 | 603936 |
| 2025-09-22 | 20.04 | $19.75 | 512600 |
| 2025-09-19 | 20.07 | $19.90 | 2.0M |
| 2025-09-18 | 20.06 | $20.32 | 742614 |
| 2025-09-17 | 19.97 | $19.73 | 787836 |
| 2025-09-16 | 19.98 | $19.62 | 681200 |
| 2025-09-15 | 20.02 | $19.57 | 423400 |
| 2025-09-12 | 20.07 | $19.82 | 470549 |
| 2025-09-11 | 20.07 | $20.00 | 484117 |
| 2025-09-10 | 20.03 | $19.85 | 510641 |
| 2025-09-09 | 20.02 | $19.75 | 547246 |
| 2025-09-08 | 20.02 | $19.90 | 437500 |
| 2025-09-05 | 19.98 | $20.00 | 343021 |
| 2025-09-04 | 19.92 | $20.12 | 387143 |
| 2025-09-03 | 19.82 | $19.85 | 534200 |
| 2025-09-02 | 19.76 | $19.83 | 461300 |
| 2025-08-29 | 19.68 | $19.84 | 514426 |
| 2025-08-28 | 19.60 | $19.90 | 542600 |
| 2025-08-27 | 19.48 | $19.87 | 418400 |
| 2025-08-26 | 19.35 | $19.88 | 686400 |
| 2025-08-25 | 19.19 | $19.70 | 498406 |
| 2025-08-22 | 19.04 | $19.76 | 822808 |
| 2025-08-21 | 18.85 | $18.80 | 365500 |
| 2025-08-20 | 18.84 | $18.89 | 461800 |
| 2025-08-19 | 18.80 | $18.76 | 345905 |
| 2025-08-18 | 18.78 | $18.67 | 422800 |
| 2025-08-15 | 18.78 | $18.76 | 720510 |
| 2025-08-14 | 18.75 | $19.27 | 835300 |
| 2025-08-13 | 18.62 | $19.31 | 621200 |
| 2025-08-12 | 18.45 | $18.82 | 624859 |
| 2025-08-11 | 18.36 | $18.12 | 555000 |
| 2025-08-08 | 18.39 | $18.20 | 472729 |
| 2025-08-07 | 18.42 | $17.90 | 469300 |
| 2025-08-06 | 18.52 | $18.06 | 544700 |
| 2025-08-05 | 18.59 | $18.24 | 881418 |
| 2025-08-04 | 18.64 | $18.15 | 528300 |
| 2025-08-01 | 18.71 | $18.02 | 722900 |
| 2025-07-31 | 18.82 | $18.22 | 690307 |
| 2025-07-30 | 18.90 | $18.45 | 523241 |
| 2025-07-29 | 18.95 | $18.97 | 493700 |
| 2025-07-28 | 18.89 | $19.28 | 725923 |
| 2025-07-25 | 18.75 | $19.04 | 822925 |
| 2025-07-24 | 18.64 | $18.35 | 766500 |
| 2025-07-23 | 18.65 | $18.27 | 506832 |
| 2025-07-22 | 18.68 | $18.31 | 666707 |
| 2025-07-21 | 18.71 | $18.40 | 517500 |
| 2025-07-18 | 18.71 | $18.63 | 717004 |
| 2025-07-17 | 18.67 | $18.62 | 1.1M |
| 2025-07-16 | 18.62 | $18.33 | 682219 |
| 2025-07-15 | 18.61 | $18.19 | 638230 |
| 2025-07-14 | 18.63 | $18.78 | 497940 |
| 2025-07-11 | 18.53 | $18.54 | 787848 |
| 2025-07-10 | 18.46 | $18.79 | 483630 |
| 2025-07-09 | 18.32 | $18.74 | 392619 |
| 2025-07-08 | 18.17 | $18.73 | 456734 |
| 2025-07-07 | 17.99 | $18.58 | 583300 |
| 2025-07-03 | 17.81 | $18.86 | 358201 |
| 2025-07-02 | 17.54 | $18.51 | 609600 |
| 2025-07-01 | 17.29 | $18.09 | 728200 |
| 2025-06-30 | 17.10 | $17.53 | 704734 |
| 2025-06-27 | 16.99 | $17.71 | 1.7M |
| 2025-06-26 | 16.83 | $17.89 | 859900 |
| 2025-06-25 | 16.60 | $16.90 | 1.1M |
| 2025-06-24 | 16.54 | $17.06 | 946642 |
| 2025-06-23 | 16.45 | $16.70 | 552300 |
| 2025-06-20 | 16.41 | $16.19 | 1.0M |
| 2025-06-18 | 16.47 | $16.14 | 752834 |
| 2025-06-17 | 16.56 | $15.98 | 440816 |
| 2025-06-16 | 16.70 | $16.24 | 483100 |
| 2025-06-13 | 16.80 | $16.43 | 533325 |
| 2025-06-12 | 16.88 | $16.93 | 415900 |
| 2025-06-11 | 16.87 | $17.08 | 642205 |
| 2025-06-10 | 16.82 | $17.08 | 394700 |
| 2025-06-09 | 16.76 | $16.87 | 876300 |
| 2025-06-06 | 16.74 | $16.77 | 628909 |
| 2025-06-05 | 16.74 | $16.50 | 478200 |
| 2025-06-04 | 16.80 | $16.54 | 558122 |
| 2025-06-03 | 16.86 | $16.77 | 436500 |
| 2025-06-02 | 16.87 | $16.40 | 616100 |
| 2025-05-30 | 16.97 | $16.70 | 571800 |
| 2025-05-29 | 17.02 | $16.80 | 383423 |
| 2025-05-28 | 17.06 | $16.59 | 363200 |
| 2025-05-27 | 17.14 | $16.89 | 383200 |
| 2025-05-23 | 17.18 | $16.50 | 459200 |
| 2025-05-22 | 17.30 | $16.69 | 892354 |
| 2025-05-21 | 17.40 | $16.78 | 593700 |
| 2025-05-20 | 17.50 | $17.31 | 380520 |
| 2025-05-19 | 17.50 | $17.35 | 447429 |
| 2025-05-16 | 17.48 | $17.50 | 919614 |
| 2025-05-15 | 17.43 | $17.86 | 415631 |
| 2025-05-14 | 17.30 | $17.70 | 479033 |
| 2025-05-13 | 17.17 | $17.98 | 580900 |
| 2025-05-12 | 16.97 | $17.81 | 609700 |
| 2025-05-09 | 16.76 | $17.11 | 754500 |
| 2025-05-08 | 16.67 | $17.20 | 401633 |
| 2025-05-07 | 16.55 | $16.80 | 496103 |
| 2025-05-06 | 16.48 | $16.80 | 401934 |
| 2025-05-05 | 16.41 | $17.00 | 416700 |
| 2025-05-02 | 16.29 | $17.09 | 562900 |
| 2025-05-01 | 16.12 | $16.69 | 708009 |
| 2025-04-30 | 16.01 | $16.37 | 624900 |
| 2025-04-29 | 15.96 | $16.64 | 538800 |
| 2025-04-28 | 15.84 | $16.53 | 619416 |
| 2025-04-25 | 15.73 | $16.54 | 1.1M |
| 2025-04-24 | 15.59 | $16.88 | 1.1M |
| 2025-04-23 | 15.37 | $16.37 | 785745 |
| 2025-04-22 | 15.22 | $16.01 | 621301 |
| 2025-04-21 | 15.13 | $15.51 | 575500 |
| 2025-04-17 | 15.13 | $15.49 | 1.3M |
| 2025-04-16 | 15.14 | $15.24 | 1.3M |
| 2025-04-15 | 15.21 | $15.35 | 913548 |
| 2025-04-14 | 15.28 | $14.99 | 784326 |
| 2025-04-11 | 15.43 | $14.69 | 875500 |
| 2025-04-10 | 15.68 | $14.84 | 900801 |
| 2025-04-09 | 15.93 | $15.90 | 1.4M |
| 2025-04-08 | 16.01 | $14.98 | 1.1M |
| 2025-04-07 | 16.30 | $15.31 | 1.2M |
| 2025-04-04 | 16.57 | $15.49 | 1.1M |
| 2025-04-03 | 16.85 | $16.01 | 970000 |
| 2025-04-02 | 17.06 | $17.60 | 1.1M |
| 2025-04-01 | 16.98 | $17.19 | 961110 |
| 2025-03-31 | 16.97 | $17.17 | 814138 |
| 2025-03-28 | 16.96 | $17.07 | 326103 |
| 2025-03-27 | 16.98 | $17.39 | 427303 |
| 2025-03-26 | 16.93 | $17.34 | 411322 |
| 2025-03-25 | 16.89 | $17.44 | 632800 |
| 2025-03-24 | 16.82 | $17.39 | 622109 |
| 2025-03-21 | 16.75 | $16.92 | 1.9M |
| 2025-03-20 | 16.78 | $16.97 | 583700 |
| 2025-03-19 | 16.80 | $17.10 | 608602 |
| 2025-03-18 | 16.81 | $17.01 | 738300 |
| 2025-03-17 | 16.83 | $17.08 | 563100 |
| 2025-03-14 | 16.85 | $17.15 | 565919 |
| 2025-03-13 | 16.86 | $16.66 | 492930 |
| 2025-03-12 | 16.98 | $16.61 | 670149 |
| 2025-03-11 | 17.13 | $16.35 | 825700 |
| 2025-03-10 | 17.37 | $16.47 | 711638 |
| 2025-03-07 | 17.62 | $17.20 | 551702 |
| 2025-03-06 | 17.76 | $17.33 | 504125 |
| 2025-03-05 | 17.90 | $17.62 | 430941 |
| 2025-03-04 | 18.00 | $17.76 | 679939 |
| 2025-03-03 | 18.09 | $18.21 | 677700 |
| 2025-02-28 | 18.11 | $18.25 | 918600 |
| 2025-02-27 | 18.11 | $17.92 | 321344 |
| 2025-02-26 | 18.19 | $17.96 | 433106 |
| 2025-02-25 | 18.28 | $17.95 | 408500 |
| 2025-02-24 | 18.38 | $17.75 | 587800 |
| 2025-02-21 | 18.55 | $18.14 | 741000 |
| 2025-02-20 | 18.66 | $18.30 | 510220 |
| 2025-02-19 | 18.75 | $18.48 | 713239 |
| 2025-02-18 | 18.83 | $18.66 | 592733 |
| 2025-02-14 | 18.88 | $18.65 | 416406 |
| 2025-02-13 | 18.93 | $18.93 | 366116 |
| 2025-02-12 | 18.94 | $18.71 | 533518 |
| 2025-02-11 | 19.00 | $19.49 | 343558 |
| 2025-02-10 | 18.90 | $19.17 | 528439 |
| 2025-02-07 | 18.86 | $19.20 | 915901 |
| 2025-02-06 | 18.80 | $19.59 | 548046 |
| 2025-02-05 | 18.65 | $19.10 | 472700 |
| 2025-02-04 | 18.58 | $18.85 | 953300 |
| 2025-02-03 | 18.56 | $18.23 | 629100 |
| 2025-01-31 | 18.66 | $18.57 | 749176 |
| 2025-01-30 | 18.71 | $18.56 | 756600 |
| 2025-01-29 | 18.77 | $18.31 | 1.5M |
| 2025-01-28 | 18.90 | $19.19 | 765600 |
| 2025-01-27 | 18.86 | $19.15 | 806416 |
| 2025-01-24 | 18.83 | $18.96 | 414600 |
| 2025-01-23 | 18.83 | $18.97 | 473425 |
| 2025-01-22 | 18.83 | $18.99 | 508800 |
| 2025-01-21 | 18.83 | $19.44 | 495715 |
| 2025-01-17 | 18.73 | $19.32 | 388500 |
| 2025-01-16 | 18.65 | $19.24 | 429700 |
| 2025-01-15 | 18.57 | $19.36 | 517144 |
| 2025-01-14 | 18.46 | $19.10 | 738817 |
| 2025-01-13 | 18.39 | $18.37 | 667200 |
| 2025-01-10 | 18.46 | $18.03 | 601000 |
| 2025-01-08 | 18.62 | $18.59 | 435700 |
| 2025-01-07 | 18.69 | $18.48 | 556000 |
| 2025-01-06 | 18.80 | $18.72 | 484400 |
| 2025-01-03 | 18.88 | $18.93 | 415900 |
| 2025-01-02 | 18.94 | $18.60 | 563720 |
| 2024-12-31 | 19.07 | $18.87 | 386834 |
| 2024-12-30 | 19.17 | $18.84 | 329300 |
| 2024-12-27 | 19.29 | $18.87 | 356640 |
| 2024-12-26 | 19.43 | $19.16 | 256231 |
| 2024-12-24 | 19.54 | $19.14 | 169502 |
| 2024-12-23 | 19.67 | $18.96 | 413400 |
| 2024-12-20 | 19.86 | $19.06 | 2.1M |
| 2024-12-19 | 20.06 | $18.64 | 613900 |
| 2024-12-18 | 20.38 | $18.95 | 974200 |
| 2024-12-17 | 20.69 | $20.19 | 739300 |
| 2024-12-16 | 20.78 | $20.66 | 530000 |
| 2024-12-13 | 20.80 | $20.36 | 424300 |
| 2024-12-12 | 20.87 | $20.31 | 430928 |
| 2024-12-11 | 20.97 | $20.56 | 643300 |
| 2024-12-10 | 21.03 | $20.42 | 568806 |
| 2024-12-09 | 21.13 | $20.49 | 392648 |
| 2024-12-06 | 21.23 | $20.76 | 334400 |
| 2024-12-05 | 21.28 | $20.62 | 465619 |
| 2024-12-04 | 21.37 | $20.96 | 390400 |
| 2024-12-03 | 21.41 | $20.66 | 323900 |
| 2024-12-02 | 21.50 | $20.96 | 858744 |
| 2024-11-29 | 21.54 | $21.12 | 409700 |
| 2024-11-27 | 21.56 | $21.33 | 491430 |
| 2024-11-26 | 21.52 | $21.29 | 450000 |
| 2024-11-25 | 21.49 | $21.66 | 750200 |
| 2024-11-22 | 21.37 | $21.40 | 569946 |
| 2024-11-21 | 21.28 | $20.85 | 480133 |
| 2024-11-20 | 21.28 | $20.71 | 611200 |
| 2024-11-19 | 21.32 | $20.94 | 640900 |
| 2024-11-18 | 21.30 | $21.16 | 550412 |
| 2024-11-15 | 21.23 | $21.40 | 637637 |
| 2024-11-14 | 21.10 | $21.42 | 495400 |
| 2024-11-13 | 20.93 | $21.32 | 525447 |
| 2024-11-12 | 20.75 | $21.44 | 614728 |
| 2024-11-11 | 20.52 | $21.86 | 796000 |
| 2024-11-08 | 20.15 | $21.18 | 1.1M |
| 2024-11-07 | 19.86 | $21.16 | 844100 |
| 2024-11-06 | 19.53 | $21.79 | 1.9M |
| 2024-11-05 | 19.02 | $19.04 | 473401 |
| 2024-11-04 | 19.00 | $18.55 | 400300 |
| 2024-11-01 | 19.07 | $18.85 | 624513 |
| 2024-10-31 | 19.10 | $18.68 | 507300 |
| 2024-10-30 | 19.16 | $19.03 | 606832 |
| 2024-10-29 | 19.16 | $19.20 | 363400 |
| 2024-10-28 | 19.12 | $19.32 | 418014 |
| 2024-10-25 | 19.05 | $18.68 | 396400 |
| 2024-10-24 | 19.10 | $19.05 | 496300 |
| 2024-10-23 | 19.08 | $19.07 | 597736 |
| 2024-10-22 | 19.04 | $18.79 | 382540 |
| 2024-10-21 | 19.07 | $18.61 | 438534 |
| 2024-10-18 | 19.13 | $19.52 | 474123 |
| 2024-10-17 | 19.00 | $19.91 | 388801 |
| 2024-10-16 | 18.77 | $19.73 | 448411 |
| 2024-10-15 | 18.55 | $19.43 | 679600 |
| 2024-10-14 | 18.35 | $19.08 | 499900 |
| 2024-10-11 | 18.19 | $18.83 | 549100 |
| 2024-10-10 | 18.05 | $18.09 | 518600 |
| 2024-10-09 | 18.06 | $18.08 | 391821 |
| 2024-10-08 | 18.06 | $17.82 | 609324 |
| 2024-10-07 | 18.12 | $17.93 | 547200 |
| 2024-10-04 | 18.17 | $17.83 | 393100 |
| 2024-10-03 | 18.25 | $17.68 | 425803 |
| 2024-10-02 | 18.37 | $17.64 | 491723 |
| 2024-10-01 | 18.51 | $17.91 | 528118 |
| 2024-09-30 | 18.63 | $18.56 | 484211 |
| 2024-09-27 | 18.62 | $18.33 | 461829 |
| 2024-09-26 | 18.67 | $18.12 | 641509 |
| 2024-09-25 | 18.76 | $18.27 | 711300 |
| 2024-09-24 | 18.83 | $18.40 | 545242 |
| 2024-09-23 | 18.89 | $18.83 | 623300 |
| 2024-09-20 | 18.86 | $18.86 | 3.0M |
| 2024-09-19 | 18.82 | $19.44 | 736000 |
| 2024-09-18 | 18.65 | $18.85 | 895821 |
| 2024-09-17 | 18.58 | $18.79 | 642100 |
| 2024-09-16 | 18.50 | $18.53 | 686320 |
| 2024-09-13 | 18.46 | $18.34 | 616700 |
| 2024-09-12 | 18.46 | $17.80 | 641200 |
| 2024-09-11 | 18.57 | $17.70 | 722400 |
| 2024-09-10 | 18.72 | $18.05 | 817400 |
| 2024-09-09 | 18.81 | $18.00 | 802823 |
| 2024-09-06 | 18.93 | $18.28 | 552200 |
| 2024-09-05 | 19.00 | $18.67 | 644702 |
| 2024-09-04 | 19.00 | $18.81 | 609900 |
| 2024-09-03 | 18.97 | $18.84 | 649100 |
| 2024-08-30 | 18.92 | $19.07 | 671029 |
| 2024-08-29 | 18.81 | $18.92 | 566341 |
| 2024-08-28 | 18.71 | $18.85 | 791940 |
| 2024-08-27 | 18.60 | $18.69 | 704400 |
| 2024-08-26 | 18.51 | $18.97 | 1.5M |
| 2024-08-23 | 18.35 | $19.12 | 967330 |
| 2024-08-22 | 18.12 | $18.13 | 642342 |
| 2024-08-21 | 18.05 | $18.12 | 620840 |
| 2024-08-20 | 17.98 | $17.94 | 673700 |
| 2024-08-19 | 17.93 | $18.19 | 736200 |
| 2024-08-16 | 17.82 | $18.06 | 959408 |
| 2024-08-15 | 17.71 | $18.07 | 1.2M |
| 2024-08-14 | 17.59 | $17.21 | 554432 |
| 2024-08-13 | 17.62 | $17.14 | 605742 |
| 2024-08-12 | 17.67 | $17.00 | 1.3M |
| 2024-08-09 | 17.75 | $16.90 | 968840 |
| 2024-08-08 | 17.86 | $17.04 | 1.9M |
| 2024-08-07 | 17.96 | $16.63 | 746341 |
| 2024-08-06 | 18.16 | $16.80 | 936200 |
| 2024-08-05 | 18.34 | $16.75 | 1.1M |
| 2024-08-02 | 18.56 | $17.30 | 1.1M |
| 2024-08-01 | 18.70 | $17.77 | 1.2M |
| 2024-07-31 | 18.75 | $18.54 | 1.1M |
| 2024-07-30 | 18.64 | $18.85 | 994100 |
| 2024-07-29 | 18.43 | $18.64 | 1.1M |
| 2024-07-26 | 18.24 | $19.01 | 1.1M |
| 2024-07-25 | 17.92 | $18.56 | 1.2M |
| 2024-07-24 | 17.64 | $18.00 | 670937 |
| 2024-07-23 | 17.43 | $18.28 | 1.4M |
| 2024-07-22 | 17.11 | $17.88 | 815135 |
| 2024-07-19 | 16.83 | $17.74 | 829500 |
| 2024-07-18 | 16.52 | $17.63 | 1.1M |
| 2024-07-17 | 16.18 | $17.98 | 1.0M |
| 2024-07-16 | 15.71 | $17.65 | 1.5M |
| 2024-07-15 | 15.22 | $16.72 | 1.6M |
| 2024-07-12 | 14.86 | $16.07 | 1.3M |
| 2024-07-11 | 14.57 | $15.95 | 3.4M |
| 2024-07-10 | 14.25 | $15.09 | 692330 |
| 2024-07-09 | 14.07 | $14.64 | 833300 |
| 2024-07-08 | 13.95 | $14.28 | 747736 |
| 2024-07-05 | 13.89 | $14.22 | 709400 |
| 2024-07-03 | 13.84 | $14.54 | 1.0M |
| 2024-07-02 | 13.70 | $14.54 | 569818 |
| 2024-07-01 | 13.55 | $14.35 | 778597 |
| 2024-06-28 | 13.42 | $14.35 | 1.7M |
| 2024-06-27 | 13.27 | $13.64 | 799224 |
| 2024-06-26 | 13.24 | $13.36 | 859701 |
| 2024-06-25 | 13.27 | $13.21 | 973282 |
| 2024-06-24 | 13.34 | $13.64 | 840400 |
| 2024-06-21 | 13.34 | $13.49 | 2.8M |
| 2024-06-20 | 13.36 | $13.52 | 653128 |
| 2024-06-18 | 13.39 | $13.39 | 781047 |
| 2024-06-17 | 13.46 | $13.51 | 785200 |
| 2024-06-14 | 13.51 | $13.37 | 675200 |
| 2024-06-13 | 13.61 | $13.46 | 693500 |
| 2024-06-12 | 13.70 | $13.63 | 874007 |
| 2024-06-11 | 13.78 | $13.29 | 894943 |
| 2024-06-10 | 13.94 | $13.36 | 773447 |
| 2024-06-07 | 14.12 | $13.67 | 667109 |
| 2024-06-06 | 14.26 | $13.69 | 959905 |
| 2024-06-05 | 14.43 | $13.75 | 639247 |
| 2024-06-04 | 14.61 | $13.81 | 972000 |
| 2024-06-03 | 14.81 | $14.03 | 2.2M |
| 2024-05-31 | 14.99 | $14.40 | 1.1M |
| 2024-05-30 | 15.13 | $14.31 | 983118 |
| 2024-05-29 | 15.31 | $14.28 | 935202 |
| 2024-05-28 | 15.52 | $14.57 | 1.2M |
| 2024-05-24 | 15.71 | $15.01 | 991645 |
| 2024-05-23 | 15.83 | $15.14 | 1.0M |
| 2024-05-22 | 15.94 | $15.61 | 1.7M |
| 2024-05-21 | 15.97 | $15.64 | 1.4M |
| 2024-05-20 | 16.00 | $15.64 | 1.7M |
| 2024-05-17 | 16.02 | $16.18 | 1.7M |
| 2024-05-16 | 15.94 | $16.11 | 12.2M |
| 2024-05-15 | 15.85 | $16.13 | 5.3M |
| 2024-05-14 | 15.74 | $15.95 | 1.5M |
| 2024-05-13 | 15.66 | $15.83 | 1.3M |
| 2024-05-10 | 15.58 | $15.86 | 593300 |
| 2024-05-09 | 15.48 | $15.99 | 442000 |
| 2024-05-08 | 15.33 | $15.77 | 615100 |
| 2024-05-07 | 15.21 | $15.40 | 605634 |
| 2024-05-06 | 15.14 | $15.54 | 852641 |
| 2024-05-03 | 15.03 | $15.57 | 616702 |
| 2024-05-02 | 14.89 | $15.22 | 403700 |
| 2024-05-01 | 14.81 | $15.02 | 604436 |
| 2024-04-30 | 14.75 | $14.68 | 626312 |
| 2024-04-29 | 14.76 | $14.91 | 547664 |
| 2024-04-26 | 14.72 | $15.09 | 567207 |
| 2024-04-25 | 14.64 | $15.20 | 996300 |
| 2024-04-24 | 14.51 | $15.55 | 1.2M |
| 2024-04-23 | 14.30 | $15.52 | 938200 |
| 2024-04-22 | 14.05 | $15.20 | 1.7M |
| 2024-04-19 | 13.84 | $14.46 | 1.1M |
| 2024-04-18 | 13.75 | $13.75 | 715400 |
| 2024-04-17 | 13.80 | $13.62 | 945000 |
| 2024-04-16 | 13.88 | $13.64 | 941500 |
| 2024-04-15 | 13.98 | $14.01 | 1.1M |
| 2024-04-12 | 14.01 | $14.06 | 1.4M |
| 2024-04-11 | 14.05 | $13.57 | 616717 |
| 2024-04-10 | 14.19 | $13.49 | 1.1M |
| 2024-04-09 | 14.38 | $14.59 | 886100 |
| 2024-04-08 | 14.36 | $14.65 | 655319 |
| 2024-04-05 | 14.34 | $14.39 | 923838 |
| 2024-04-04 | 14.36 | $14.38 | 724409 |
| 2024-04-03 | 14.39 | $14.43 | 571202 |
| 2024-04-02 | 14.42 | $14.67 | 1.1M |
| 2024-04-01 | 14.41 | $14.51 | 743333 |
| 2024-03-28 | 14.43 | $14.57 | 1.1M |
| 2024-03-27 | 14.44 | $14.38 | 1.1M |
| 2024-03-26 | 14.49 | $13.93 | 824318 |
| 2024-03-25 | 14.65 | $14.92 | 571442 |
| 2024-03-22 | 14.63 | $14.83 | 529224 |
| 2024-03-21 | 14.63 | $15.22 | 754400 |
| 2024-03-20 | 14.55 | $15.00 | 570900 |
| 2024-03-19 | 14.50 | $14.50 | 432711 |
| 2024-03-18 | 14.55 | $14.47 | 1.2M |
| 2024-03-15 | 14.62 | $14.56 | 2.2M |
| 2024-03-14 | 14.68 | $14.20 | 558326 |
| 2024-03-13 | 14.83 | $14.82 | 473900 |
| 2024-03-12 | 14.88 | $15.00 | 401812 |
| 2024-03-11 | 14.90 | $15.34 | 475100 |
| 2024-03-08 | 14.86 | $15.25 | 412226 |
| 2024-03-07 | 14.83 | $15.32 | 607102 |
| 2024-03-06 | 14.78 | $15.09 | 837316 |
| 2024-03-05 | 14.78 | $15.15 | 642200 |
| 2024-03-04 | 14.76 | $14.60 | 552300 |
| 2024-03-01 | 14.87 | $14.83 | 411243 |
| 2024-02-29 | 14.94 | $15.08 | 478600 |
| 2024-02-28 | 14.98 | $14.78 | 465932 |
| 2024-02-27 | 15.09 | $15.05 | 431000 |
| 2024-02-26 | 15.17 | $15.11 | 744200 |
| 2024-02-23 | 15.25 | $15.23 | 591600 |
| 2024-02-22 | 15.31 | $15.19 | 727000 |
| 2024-02-21 | 15.40 | $15.33 | 864600 |
| 2024-02-20 | 15.48 | $15.46 | 670000 |
| 2024-02-16 | 15.55 | $15.62 | 640345 |
| 2024-02-15 | 15.60 | $15.98 | 664506 |
| 2024-02-14 | 15.58 | $15.30 | 592400 |
| 2024-02-13 | 15.71 | $15.15 | 805400 |
| 2024-02-12 | 15.89 | $15.94 | 644400 |
| 2024-02-09 | 15.94 | $15.65 | 887505 |
| 2024-02-08 | 16.06 | $15.13 | 611400 |
| 2024-02-07 | 16.31 | $15.33 | 740256 |
| 2024-02-06 | 16.56 | $15.43 | 540100 |
| 2024-02-05 | 16.83 | $15.73 | 491300 |
| 2024-02-02 | 17.08 | $16.12 | 589514 |
| 2024-02-01 | 17.29 | $16.26 | 740603 |
| 2024-01-31 | 17.51 | $16.55 | 1.1M |
| 2024-01-30 | 17.70 | $17.87 | 391800 |
| 2024-01-29 | 17.64 | $17.96 | 504637 |
| 2024-01-26 | 17.55 | $17.76 | 682924 |
| 2024-01-25 | 17.49 | $17.67 | 684624 |
| 2024-01-24 | 17.43 | $17.55 | 509900 |
| 2024-01-23 | 17.40 | $17.48 | 534200 |
| 2024-01-22 | 17.37 | $17.73 | 737133 |
| 2024-01-19 | 17.28 | $17.02 | 615429 |
| 2024-01-18 | 17.33 | $16.63 | 396900 |
| 2024-01-17 | 17.46 | $16.72 | 604100 |
| 2024-01-16 | 17.60 | $16.75 | 410362 |
| 2024-01-12 | 17.76 | $16.98 | 341000 |
| 2024-01-11 | 17.88 | $17.18 | 556021 |
| 2024-01-10 | 17.99 | $17.51 | 435225 |
| 2024-01-09 | 18.04 | $17.25 | 487420 |
| 2024-01-08 | 18.15 | $17.50 | 484100 |
| 2024-01-05 | 18.22 | $17.39 | 448948 |
| 2024-01-04 | 18.32 | $17.50 | 466811 |
| 2024-01-03 | 18.41 | $17.41 | 611332 |
| 2024-01-02 | 18.53 | $18.13 | 571628 |
| 2023-12-29 | 18.51 | $18.03 | 497700 |
| 2023-12-28 | 18.51 | $18.46 | 375019 |
| 2023-12-27 | 18.41 | $18.55 | 509811 |
| 2023-12-26 | 18.26 | $18.56 | 389530 |
| 2023-12-22 | 18.09 | $18.30 | 362000 |
| 2023-12-21 | 17.94 | $18.18 | 447628 |
| 2023-12-20 | 17.78 | $17.98 | 772742 |
| 2023-12-19 | 17.64 | $18.19 | 593038 |
| 2023-12-18 | 17.42 | $17.92 | 482100 |
| 2023-12-15 | 17.22 | $18.05 | 1.3M |
| 2023-12-14 | 16.96 | $18.22 | 769600 |
| 2023-12-13 | 16.61 | $17.61 | 924528 |
| 2023-12-12 | 16.34 | $16.50 | 405508 |
| 2023-12-11 | 16.25 | $16.61 | 355646 |
| 2023-12-08 | 16.12 | $16.63 | 442327 |
| 2023-12-07 | 15.97 | $16.44 | 523936 |
| 2023-12-06 | 15.82 | $16.08 | 400429 |
| 2023-12-05 | 15.73 | $16.15 | 390900 |
| 2023-12-04 | 15.61 | $16.31 | 625700 |
| 2023-12-01 | 15.43 | $16.24 | 566200 |
| 2023-11-30 | 15.24 | $15.22 | 377603 |
| 2023-11-29 | 15.23 | $15.26 | 484600 |
| 2023-11-28 | 15.21 | $15.01 | 385400 |
| 2023-11-27 | 15.24 | $15.07 | 350700 |
| 2023-11-24 | 15.26 | $15.20 | 157514 |
| 2023-11-22 | 15.25 | $15.17 | 274700 |
| 2023-11-21 | 15.25 | $15.25 | 324000 |
| 2023-11-20 | 15.23 | $15.63 | 396800 |
| 2023-11-17 | 15.13 | $15.65 | 390900 |
| 2023-11-16 | 15.00 | $15.48 | 462536 |
| 2023-11-15 | 14.89 | $15.77 | 659831 |
| 2023-11-14 | 14.70 | $15.77 | 613300 |
| 2023-11-13 | 14.49 | $14.35 | 326900 |
| 2023-11-10 | 14.53 | $14.28 | 349746 |
| 2023-11-09 | 14.60 | $14.37 | 441401 |
| 2023-11-08 | 14.66 | $14.94 | 349300 |
| 2023-11-07 | 14.62 | $15.24 | 337000 |
| 2023-11-06 | 14.50 | $15.51 | 469210 |
| 2023-11-03 | 14.31 | $15.53 | 563200 |
| 2023-11-02 | 14.08 | $15.10 | 572612 |
| 2023-11-01 | 13.91 | $14.21 | 582100 |
| 2023-10-31 | 13.91 | $14.05 | 625200 |
| 2023-10-30 | 13.94 | $14.03 | 517300 |
| 2023-10-27 | 13.98 | $14.08 | 881500 |
| 2023-10-26 | 14.02 | $14.35 | 628800 |
| 2023-10-25 | 14.02 | $13.86 | 1.0M |
| 2023-10-24 | 14.12 | $13.70 | 692600 |
| 2023-10-23 | 14.28 | $13.94 | 694232 |
| 2023-10-20 | 14.41 | $14.10 | 841645 |
| 2023-10-19 | 14.53 | $14.39 | 685629 |
| 2023-10-18 | 14.61 | $14.44 | 828809 |
| 2023-10-17 | 14.70 | $14.81 | 999012 |
| 2023-10-16 | 14.73 | $14.60 | 564200 |
| 2023-10-13 | 14.81 | $14.42 | 621816 |
| 2023-10-12 | 14.94 | $14.94 | 772011 |
| 2023-10-11 | 14.98 | $15.31 | 422400 |
| 2023-10-10 | 14.96 | $15.29 | 445225 |
| 2023-10-09 | 14.94 | $15.17 | 374446 |
| 2023-10-06 | 14.94 | $15.08 | 576300 |
| 2023-10-05 | 14.97 | $15.29 | 440438 |
| 2023-10-04 | 14.96 | $15.08 | 387003 |
| 2023-10-03 | 15.00 | $14.94 | 540124 |
| 2023-10-02 | 15.07 | $15.21 | 440738 |
| 2023-09-29 | 15.10 | $15.29 | 605232 |
| 2023-09-28 | 15.13 | $15.29 | 556023 |
| 2023-09-27 | 15.16 | $15.19 | 507700 |
| 2023-09-26 | 15.22 | $15.03 | 456100 |
| 2023-09-25 | 15.32 | $15.15 | 267600 |
| 2023-09-22 | 15.43 | $15.21 | 265800 |
| 2023-09-21 | 15.53 | $15.39 | 255900 |
| 2023-09-20 | 15.63 | $15.46 | 268400 |
| 2023-09-19 | 15.72 | $15.63 | 414443 |
| 2023-09-18 | 15.80 | $15.77 | 484900 |
| 2023-09-15 | 15.86 | $16.03 | 1.4M |
| 2023-09-14 | 15.88 | $16.25 | 550300 |
| 2023-09-13 | 15.86 | $15.65 | 276400 |
| 2023-09-12 | 15.97 | $15.84 | 293300 |
| 2023-09-11 | 16.05 | $15.78 | 235900 |
| 2023-09-08 | 16.17 | $16.03 | 204600 |
| 2023-09-07 | 16.25 | $16.08 | 345100 |
| 2023-09-06 | 16.34 | $16.04 | 281331 |
| 2023-09-05 | 16.46 | $16.25 | 392148 |
| 2023-09-01 | 16.55 | $16.91 | 295000 |
| 2023-08-31 | 16.52 | $16.48 | 264800 |
| 2023-08-30 | 16.58 | $16.57 | 206933 |
| 2023-08-29 | 16.63 | $16.69 | 262800 |
| 2023-08-28 | 16.67 | $16.58 | 353600 |
| 2023-08-25 | 16.74 | $16.31 | 299900 |
| 2023-08-24 | 16.88 | $16.51 | 284513 |
| 2023-08-23 | 17.01 | $16.43 | 291000 |
| 2023-08-22 | 17.17 | $16.43 | 653600 |
| 2023-08-21 | 17.36 | $16.60 | 323500 |
| 2023-08-18 | 17.54 | $16.94 | 513038 |
| 2023-08-17 | 17.69 | $16.77 | 295900 |
| 2023-08-16 | 17.89 | $16.65 | 427131 |
| 2023-08-15 | 18.15 | $16.92 | 432605 |
| 2023-08-14 | 18.40 | $17.74 | 296900 |
| 2023-08-11 | 18.51 | $18.19 | 524933 |
| 2023-08-10 | 18.54 | $17.86 | 355320 |
| 2023-08-09 | 18.65 | $18.11 | 483200 |
| 2023-08-08 | 18.72 | $18.32 | 398321 |
| 2023-08-07 | 18.75 | $18.53 | 485004 |
| 2023-08-04 | 18.74 | $18.32 | 328747 |
| 2023-08-03 | 18.77 | $18.37 | 406700 |
| 2023-08-02 | 18.80 | $18.25 | 633639 |
| 2023-08-01 | 18.84 | $18.66 | 532400 |
| 2023-07-31 | 18.81 | $18.54 | 583100 |
| 2023-07-28 | 18.79 | $19.17 | 465100 |
| 2023-07-27 | 18.63 | $19.11 | 614020 |
| 2023-07-26 | 18.46 | $19.37 | 502344 |
| 2023-07-25 | 18.20 | $18.82 | 661100 |
| 2023-07-24 | 18.01 | $18.96 | 347300 |
| 2023-07-21 | 17.76 | $18.35 | 447200 |
| 2023-07-20 | 17.59 | $18.63 | 410100 |
| 2023-07-19 | 17.34 | $18.61 | 477846 |
| 2023-07-18 | 17.05 | $18.11 | 518633 |
| 2023-07-17 | 16.81 | $17.41 | 336100 |
| 2023-07-14 | 16.69 | $17.03 | 317000 |
| 2023-07-13 | 16.63 | $17.23 | 344100 |
| 2023-07-12 | 16.52 | $16.88 | 460731 |
| 2023-07-11 | 16.46 | $16.50 | 382500 |
| 2023-07-10 | 16.48 | $16.48 | 429600 |
| 2023-07-07 | 16.50 | $16.30 | 548936 |
| 2023-07-06 | 16.57 | $15.96 | 460026 |
| 2023-07-05 | 16.72 | $16.35 | 535646 |
| 2023-07-03 | 16.81 | $16.62 | 312832 |
| 2023-06-30 | 16.86 | $16.34 | 375323 |
| 2023-06-29 | 16.98 | $16.68 | 446547 |
| 2023-06-28 | 17.04 | $16.43 | 363000 |
| 2023-06-27 | 17.17 | $16.50 | 454445 |
| 2023-06-26 | 17.31 | $16.56 | 498100 |
| 2023-06-23 | 17.45 | $16.51 | 726034 |
| 2023-06-22 | 17.63 | $16.59 | 419500 |
| 2023-06-21 | 17.81 | $17.10 | 532600 |
| 2023-06-20 | 17.92 | $17.67 | 385128 |
| 2023-06-16 | 17.92 | $17.94 | 1.3M |
| 2023-06-15 | 17.86 | $18.23 | 417900 |
| 2023-06-14 | 17.73 | $17.99 | 508302 |
| 2023-06-13 | 17.63 | $18.55 | 476438 |
| 2023-06-12 | 17.38 | $18.03 | 461500 |
| 2023-06-09 | 17.21 | $18.14 | 425816 |
| 2023-06-08 | 16.98 | $18.17 | 450400 |
| 2023-06-07 | 16.71 | $18.38 | 688333 |
| 2023-06-06 | 16.36 | $17.59 | 625000 |
| 2023-06-05 | 16.11 | $16.64 | 483528 |
| 2023-06-02 | 16.02 | $17.44 | 686200 |
| 2023-06-01 | 15.76 | $16.35 | 541836 |
| 2023-05-31 | 15.68 | $15.88 | 507600 |
| 2023-05-30 | 15.69 | $16.31 | 439910 |
| 2023-05-26 | 15.61 | $16.36 | 307680 |
| 2023-05-25 | 15.52 | $16.19 | 349800 |
| 2023-05-24 | 15.45 | $16.26 | 467700 |
| 2023-05-23 | 15.36 | $16.52 | 501624 |
| 2023-05-22 | 15.20 | $16.31 | 432400 |
| 2023-05-19 | 15.06 | $15.83 | 429941 |
| 2023-05-18 | 15.02 | $16.15 | 386617 |
| 2023-05-17 | 14.90 | $16.01 | 554700 |
| 2023-05-16 | 14.80 | $14.90 | 351012 |
| 2023-05-15 | 14.92 | $15.19 | 404600 |
| 2023-05-12 | 15.01 | $14.95 | 463400 |
| 2023-05-11 | 15.18 | $14.97 | 534000 |
| 2023-05-10 | 15.37 | $15.26 | 603800 |
| 2023-05-09 | 15.54 | $15.34 | 573300 |
| 2023-05-08 | 15.73 | $15.39 | 614800 |
| 2023-05-05 | 15.94 | $15.78 | 703331 |
| 2023-05-04 | 16.11 | $15.15 | 1.1M |
| 2023-05-03 | 16.46 | $15.62 | 854528 |
| 2023-05-02 | 16.76 | $15.63 | 973214 |
| 2023-05-01 | 17.11 | $16.94 | 518211 |
| 2023-04-28 | 17.26 | $17.48 | 595000 |
| 2023-04-27 | 17.31 | $17.50 | 430218 |
| 2023-04-26 | 17.38 | $17.31 | 439022 |
| 2023-04-25 | 17.51 | $17.27 | 436200 |
| 2023-04-24 | 17.66 | $17.93 | 332300 |
| 2023-04-21 | 17.71 | $17.97 | 371900 |
| 2023-04-20 | 17.77 | $18.21 | 418124 |
| 2023-04-19 | 17.78 | $18.28 | 393241 |
| 2023-04-18 | 17.79 | $17.83 | 490130 |
| 2023-04-17 | 17.91 | $18.20 | 512245 |
| 2023-04-14 | 17.97 | $18.03 | 497600 |
| 2023-04-13 | 18.08 | $18.41 | 483806 |
| 2023-04-12 | 18.14 | $18.33 | 577600 |
| 2023-04-11 | 18.22 | $18.37 | 678016 |
| 2023-04-10 | 18.33 | $18.58 | 683044 |
| 2023-04-06 | 18.41 | $18.38 | 606447 |
| 2023-04-05 | 18.55 | $18.11 | 640600 |
| 2023-04-04 | 18.77 | $18.42 | 509944 |
| 2023-04-03 | 18.98 | $18.98 | 460900 |
| 2023-03-31 | 19.11 | $19.18 | 660700 |
| 2023-03-30 | 19.22 | $19.08 | 473100 |
| 2023-03-29 | 19.38 | $19.48 | 434300 |
| 2023-03-28 | 19.48 | $19.50 | 399600 |
| 2023-03-27 | 19.60 | $19.58 | 452500 |
| 2023-03-24 | 19.73 | $19.53 | 500400 |
| 2023-03-23 | 19.91 | $18.95 | 548318 |
| 2023-03-22 | 20.23 | $19.46 | 694400 |
| 2023-03-21 | 20.51 | $20.34 | 740529 |
| 2023-03-20 | 20.65 | $19.96 | 891333 |
| 2023-03-17 | 20.90 | $20.10 | 2.3M |
| 2023-03-16 | 21.16 | $20.83 | 883500 |
| 2023-03-15 | 21.32 | $20.69 | 1.2M |
| 2023-03-14 | 21.54 | $20.50 | 1.6M |
| 2023-03-13 | 21.83 | $19.81 | 1.6M |
| 2023-03-10 | 22.32 | $20.70 | 940700 |
| 2023-03-09 | 22.71 | $21.05 | 609930 |
| 2023-03-08 | 23.08 | $22.38 | 429700 |
| 2023-03-07 | 23.24 | $22.21 | 527135 |
| 2023-03-06 | 23.45 | $22.81 | 544900 |
| 2023-03-03 | 23.58 | $23.38 | 293700 |
| 2023-03-02 | 23.60 | $23.15 | 303824 |
| 2023-03-01 | 23.67 | $23.19 | 308736 |
| 2023-02-28 | 23.74 | $23.35 | 386500 |
| 2023-02-27 | 23.79 | $23.50 | 337713 |
| 2023-02-24 | 23.82 | $23.36 | 338200 |
| 2023-02-23 | 23.88 | $23.40 | 281200 |
| 2023-02-22 | 23.93 | $23.26 | 421329 |
| 2023-02-21 | 24.02 | $23.53 | 391434 |
| 2023-02-17 | 24.07 | $23.94 | 441400 |
| 2023-02-16 | 24.04 | $23.72 | 358608 |
| 2023-02-15 | 24.04 | $23.63 | 294200 |
| 2023-02-14 | 24.06 | $23.49 | 256400 |
| 2023-02-13 | 24.10 | $23.88 | 236814 |
| 2023-02-10 | 24.07 | $23.89 | 308300 |
| 2023-02-09 | 24.03 | $23.73 | 274927 |
| 2023-02-08 | 24.01 | $24.32 | 265100 |
| 2023-02-07 | 23.85 | $24.47 | 353600 |
| 2023-02-06 | 23.64 | $24.08 | 390300 |
| 2023-02-03 | 23.47 | $24.26 | 536739 |
| 2023-02-02 | 23.23 | $24.10 | 407300 |
| 2023-02-01 | 22.99 | $23.72 | 774503 |
| 2023-01-31 | 22.78 | $23.46 | 777543 |
| 2023-01-30 | 22.59 | $22.95 | 363725 |
| 2023-01-27 | 22.48 | $23.12 | 510826 |
| 2023-01-26 | 22.31 | $22.39 | 384106 |
| 2023-01-25 | 22.27 | $22.32 | 374500 |
| 2023-01-24 | 22.23 | $22.42 | 304300 |
| 2023-01-23 | 22.17 | $22.52 | 316212 |
| 2023-01-20 | 22.07 | $22.51 | 499600 |
| 2023-01-19 | 21.96 | $22.02 | 371600 |
| 2023-01-18 | 21.94 | $21.94 | 448731 |
| 2023-01-17 | 21.92 | $22.37 | 265005 |
| 2023-01-13 | 21.81 | $22.37 | 216700 |
| 2023-01-12 | 21.69 | $22.26 | 238140 |
| 2023-01-11 | 21.57 | $22.02 | 457121 |
| 2023-01-10 | 21.47 | $21.88 | 266600 |
| 2023-01-09 | 21.40 | $21.64 | 282500 |
| 2023-01-06 | 21.36 | $21.81 | 168800 |
| 2023-01-05 | 21.28 | $21.25 | 313932 |
| 2023-01-04 | 21.31 | $21.51 | 341116 |
| 2023-01-03 | 21.29 | $21.48 | 343609 |
| 2022-12-30 | 21.27 | $21.36 | 243613 |
| 2022-12-29 | 21.28 | $21.44 | 202821 |
| 2022-12-28 | 21.27 | $21.20 | 217500 |
| 2022-12-27 | 21.31 | $21.42 | 213900 |
| 2022-12-23 | 21.32 | $21.42 | 112442 |
| 2022-12-22 | 21.32 | $21.33 | 321600 |
| 2022-12-21 | 21.35 | $21.45 | 242900 |
| 2022-12-20 | 21.36 | $21.14 | 357200 |
| 2022-12-19 | 21.44 | $20.94 | 539236 |
| 2022-12-16 | 21.57 | $20.63 | 2.1M |
| 2022-12-15 | 21.80 | $20.92 | 418428 |
| 2022-12-14 | 21.99 | $21.24 | 365236 |
| 2022-12-13 | 22.15 | $22.01 | 545518 |
| 2022-12-12 | 22.18 | $21.97 | 233400 |
| 2022-12-09 | 22.21 | $21.98 | 239600 |
| 2022-12-08 | 22.25 | $21.99 | 222012 |
| 2022-12-07 | 22.30 | $21.84 | 276200 |
| 2022-12-06 | 22.38 | $21.99 | 272700 |
| 2022-12-05 | 22.44 | $21.90 | 346222 |
| 2022-12-02 | 22.53 | $22.49 | 230628 |
| 2022-12-01 | 22.50 | $22.35 | 258800 |
| 2022-11-30 | 22.51 | $22.53 | 393300 |
| 2022-11-29 | 22.47 | $22.12 | 225702 |
| 2022-11-28 | 22.51 | $22.02 | 300848 |
| 2022-11-25 | 22.58 | $22.64 | 139009 |
| 2022-11-23 | 22.52 | $22.57 | 210100 |
| 2022-11-22 | 22.47 | $22.55 | 226200 |
| 2022-11-21 | 22.42 | $22.36 | 206300 |
| 2022-11-18 | 22.39 | $22.18 | 291034 |
| 2022-11-17 | 22.39 | $22.13 | 238231 |
| 2022-11-16 | 22.40 | $22.26 | 265300 |
| 2022-11-15 | 22.39 | $22.67 | 311900 |
| 2022-11-14 | 22.28 | $22.54 | 289100 |
| 2022-11-11 | 22.18 | $22.68 | 250700 |
| 2022-11-10 | 22.04 | $22.78 | 358348 |
| 2022-11-09 | 21.85 | $21.96 | 386611 |
| 2022-11-08 | 21.80 | $22.01 | 313914 |
| 2022-11-07 | 21.73 | $22.22 | 240500 |
| 2022-11-04 | 21.60 | $22.39 | 275400 |
| 2022-11-03 | 21.41 | $21.69 | 261647 |
| 2022-11-02 | 21.35 | $21.94 | 445500 |
| 2022-11-01 | 21.21 | $22.35 | 310920 |
| 2022-10-31 | 20.98 | $22.42 | 592003 |
| 2022-10-28 | 20.68 | $22.40 | 609700 |
| 2022-10-27 | 20.35 | $20.95 | 301700 |
| 2022-10-26 | 20.27 | $20.91 | 348500 |
| 2022-10-25 | 20.19 | $21.05 | 409001 |
| 2022-10-24 | 20.08 | $20.96 | 297807 |
| 2022-10-21 | 19.96 | $20.61 | 460400 |
| 2022-10-20 | 19.91 | $20.15 | 371220 |
| 2022-10-19 | 19.94 | $20.77 | 451400 |
| 2022-10-18 | 19.86 | $20.84 | 498700 |
| 2022-10-17 | 19.75 | $20.89 | 655400 |
| 2022-10-14 | 19.62 | $20.32 | 538907 |
| 2022-10-13 | 19.60 | $20.64 | 581744 |
| 2022-10-12 | 19.51 | $19.66 | 515846 |
| 2022-10-11 | 19.63 | $19.62 | 596300 |
| 2022-10-10 | 19.77 | $19.31 | 442007 |
| 2022-10-07 | 20.01 | $19.25 | 469111 |
| 2022-10-06 | 20.31 | $19.98 | 547429 |
| 2022-10-05 | 20.51 | $20.22 | 861600 |
| 2022-10-04 | 20.70 | $20.35 | 1.1M |
| 2022-10-03 | 20.90 | $19.85 | 922717 |
| 2022-09-30 | 21.24 | $19.50 | 1.0M |
| 2022-09-29 | 21.71 | $19.83 | 1.1M |
| 2022-09-28 | 22.20 | $20.01 | 1.4M |
| 2022-09-27 | 22.73 | $20.27 | 2.1M |
| 2022-09-26 | 23.29 | $23.16 | 211800 |
| 2022-09-23 | 23.33 | $23.29 | 275438 |
| 2022-09-22 | 23.36 | $23.57 | 233500 |
| 2022-09-21 | 23.33 | $23.69 | 282200 |
| 2022-09-20 | 23.27 | $23.77 | 207131 |
| 2022-09-19 | 23.18 | $23.65 | 314702 |
| 2022-09-16 | 23.11 | $23.41 | 770930 |
| 2022-09-15 | 23.08 | $23.20 | 268100 |
| 2022-09-14 | 23.09 | $22.88 | 271700 |
| 2022-09-13 | 23.17 | $22.90 | 233820 |
| 2022-09-12 | 23.26 | $23.44 | 200600 |
| 2022-09-09 | 23.26 | $23.18 | 180200 |
| 2022-09-08 | 23.31 | $22.99 | 195935 |
| 2022-09-07 | 23.41 | $22.74 | 279241 |
| 2022-09-06 | 23.57 | $22.50 | 285137 |
| 2022-09-02 | 23.82 | $23.01 | 171300 |
| 2022-09-01 | 24.00 | $23.13 | 190900 |
| 2022-08-31 | 24.19 | $23.23 | 228318 |
| 2022-08-30 | 24.38 | $23.45 | 238900 |
| 2022-08-29 | 24.56 | $23.53 | 233411 |
| 2022-08-26 | 24.74 | $23.96 | 245100 |
| 2022-08-25 | 24.86 | $24.31 | 222100 |
| 2022-08-24 | 24.93 | $24.09 | 154610 |
| 2022-08-23 | 25.05 | $24.24 | 234800 |
| 2022-08-22 | 25.16 | $24.39 | 239300 |
| 2022-08-19 | 25.24 | $24.92 | 334400 |
| 2022-08-18 | 25.23 | $25.56 | 196900 |
| 2022-08-17 | 25.07 | $25.47 | 215800 |
| 2022-08-16 | 24.91 | $25.37 | 269145 |
| 2022-08-15 | 24.73 | $25.21 | 324534 |
| 2022-08-12 | 24.56 | $24.90 | 179200 |
| 2022-08-11 | 24.42 | $24.54 | 236341 |
| 2022-08-10 | 24.33 | $24.36 | 329300 |
| 2022-08-09 | 24.26 | $24.30 | 309205 |
| 2022-08-08 | 24.19 | $24.19 | 255800 |
| 2022-08-05 | 24.12 | $24.17 | 201900 |
| 2022-08-04 | 24.05 | $24.13 | 218400 |
| 2022-08-03 | 23.98 | $23.93 | 293800 |
| 2022-08-02 | 23.92 | $24.05 | 255400 |
| 2022-08-01 | 23.84 | $24.27 | 357542 |
| 2022-07-29 | 23.69 | $24.36 | 385100 |
| 2022-07-28 | 23.49 | $23.97 | 307246 |
| 2022-07-27 | 23.34 | $23.93 | 259128 |
| 2022-07-26 | 23.17 | $23.61 | 269800 |
| 2022-07-25 | 23.04 | $23.60 | 426404 |
| 2022-07-22 | 22.90 | $23.19 | 193540 |
| 2022-07-21 | 22.81 | $23.22 | 205024 |
| 2022-07-20 | 22.70 | $23.25 | 286937 |
| 2022-07-19 | 22.57 | $23.21 | 261200 |
| 2022-07-18 | 22.42 | $22.63 | 168400 |
| 2022-07-15 | 22.38 | $22.48 | 258400 |
| 2022-07-14 | 22.35 | $22.03 | 216906 |
| 2022-07-13 | 22.42 | $22.27 | 248900 |
| 2022-07-12 | 22.45 | $22.47 | 161013 |
| 2022-07-11 | 22.44 | $22.44 | 154827 |
| 2022-07-08 | 22.43 | $22.54 | 221000 |
| 2022-07-07 | 22.40 | $22.41 | 243317 |
| 2022-07-06 | 22.40 | $22.55 | 224814 |
| 2022-07-05 | 22.36 | $22.80 | 450700 |
| 2022-07-01 | 22.27 | $22.97 | 602000 |
| 2022-06-30 | 22.12 | $22.26 | 362800 |
| 2022-06-29 | 22.10 | $22.12 | 243400 |
| 2022-06-28 | 22.11 | $22.39 | 244903 |
| 2022-06-27 | 22.07 | $22.33 | 223842 |
| 2022-06-24 | 22.03 | $22.21 | 443020 |
| 2022-06-23 | 22.01 | $21.91 | 181235 |
| 2022-06-22 | 22.05 | $22.12 | 214206 |
| 2022-06-21 | 22.05 | $22.13 | 327737 |
| 2022-06-17 | 22.05 | $21.68 | 851219 |
| 2022-06-16 | 22.15 | $21.63 | 442500 |
| 2022-06-15 | 22.28 | $22.29 | 511829 |
| 2022-06-14 | 22.29 | $21.76 | 307935 |
| 2022-06-13 | 22.41 | $21.60 | 386600 |
| 2022-06-10 | 22.58 | $21.85 | 315114 |
| 2022-06-09 | 22.73 | $22.23 | 280200 |
| 2022-06-08 | 22.83 | $22.57 | 211908 |
| 2022-06-07 | 22.86 | $23.00 | 256400 |
| 2022-06-06 | 22.82 | $23.01 | 586300 |
| 2022-06-03 | 22.76 | $22.75 | 204700 |
| 2022-06-02 | 22.74 | $23.18 | 268507 |
| 2022-06-01 | 22.63 | $23.00 | 322100 |
| 2022-05-31 | 22.54 | $22.99 | 450439 |
| 2022-05-27 | 22.44 | $23.10 | 328623 |
| 2022-05-26 | 22.29 | $22.81 | 274100 |
| 2022-05-25 | 22.19 | $22.63 | 294700 |
| 2022-05-24 | 22.11 | $22.59 | 340200 |
| 2022-05-23 | 22.02 | $22.50 | 364100 |
| 2022-05-20 | 21.94 | $22.02 | 424435 |
| 2022-05-19 | 21.95 | $21.96 | 427800 |
| 2022-05-18 | 21.97 | $22.31 | 423198 |
| 2022-05-17 | 21.93 | $22.41 | 284023 |
| 2022-05-16 | 21.86 | $21.74 | 280647 |
| 2022-05-13 | 21.92 | $21.75 | 234126 |
| 2022-05-12 | 21.99 | $21.80 | 282637 |
| 2022-05-11 | 22.06 | $21.89 | 307904 |
| 2022-05-10 | 22.13 | $22.04 | 331307 |
| 2022-05-09 | 22.18 | $22.50 | 255500 |
| 2022-05-06 | 22.14 | $22.45 | 334500 |
| 2022-05-05 | 22.10 | $22.36 | 390400 |
| 2022-05-04 | 22.08 | $22.79 | 414300 |
| 2022-05-03 | 21.97 | $22.17 | 426541 |
| 2022-05-02 | 21.97 | $21.84 | 368203 |
| 2022-04-29 | 22.05 | $22.13 | 464100 |
| 2022-04-28 | 22.08 | $22.06 | 245011 |
| 2022-04-27 | 22.13 | $21.75 | 254900 |
| 2022-04-26 | 22.26 | $21.90 | 305700 |
| 2022-04-25 | 22.37 | $22.29 | 320500 |
| 2022-04-22 | 22.43 | $22.41 | 255213 |
| 2022-04-21 | 22.47 | $22.89 | 253437 |
| 2022-04-20 | 22.42 | $22.85 | 185700 |
| 2022-04-19 | 22.37 | $22.70 | 217603 |
| 2022-04-18 | 22.35 | $22.21 | 168536 |
| 2022-04-14 | 22.43 | $22.19 | 208819 |
| 2022-04-13 | 22.53 | $22.48 | 243400 |
| 2022-04-12 | 22.58 | $22.03 | 312400 |
| 2022-04-11 | 22.75 | $22.09 | 336000 |
| 2022-04-08 | 22.92 | $22.15 | 383210 |
| 2022-04-07 | 23.12 | $22.46 | 658800 |
| 2022-04-06 | 23.28 | $22.89 | 576600 |
| 2022-04-05 | 23.38 | $23.17 | 367100 |
| 2022-04-04 | 23.44 | $23.25 | 681346 |
| 2022-04-01 | 23.49 | $23.42 | 425811 |
| 2022-03-31 | 23.51 | $23.40 | 410500 |
| 2022-03-30 | 23.54 | $23.64 | 378400 |
| 2022-03-29 | 23.52 | $23.84 | 355126 |
| 2022-03-28 | 23.46 | $23.57 | 320300 |
| 2022-03-25 | 23.45 | $23.62 | 249326 |
| 2022-03-24 | 23.42 | $23.48 | 299309 |
| 2022-03-23 | 23.43 | $23.11 | 347100 |
| 2022-03-22 | 23.51 | $23.72 | 191038 |
| 2022-03-21 | 23.47 | $23.65 | 508500 |
| 2022-03-18 | 23.45 | $23.81 | 1.1M |
| 2022-03-17 | 23.39 | $23.62 | 312000 |
| 2022-03-16 | 23.36 | $23.85 | 381900 |
| 2022-03-15 | 23.27 | $23.48 | 325515 |
| 2022-03-14 | 23.26 | $23.61 | 250112 |
| 2022-03-11 | 23.21 | $23.47 | 378706 |
| 2022-03-10 | 23.19 | $23.41 | 374436 |
| 2022-03-09 | 23.18 | $23.21 | 433500 |
| 2022-03-08 | 23.21 | $22.93 | 547700 |
| 2022-03-07 | 23.31 | $22.88 | 455443 |
| 2022-03-04 | 23.44 | $23.42 | 359201 |
| 2022-03-03 | 23.47 | $23.70 | 247700 |
| 2022-03-02 | 23.46 | $23.70 | 268139 |
| 2022-03-01 | 23.44 | $23.09 | 533500 |
| 2022-02-28 | 23.55 | $23.73 | 311300 |
| 2022-02-25 | 23.54 | $23.69 | 269600 |
| 2022-02-24 | 23.54 | $23.12 | 457816 |
| 2022-02-23 | 23.67 | $23.52 | 239534 |
| 2022-02-22 | 23.73 | $23.73 | 239500 |
| 2022-02-18 | 23.76 | $23.76 | 673446 |
| 2022-02-17 | 23.79 | $23.63 | 230000 |
| 2022-02-16 | 23.86 | $24.03 | 204501 |
| 2022-02-15 | 23.85 | $23.93 | 235225 |
| 2022-02-14 | 23.86 | $23.53 | 379862 |
| 2022-02-11 | 23.96 | $23.76 | 392830 |
| 2022-02-10 | 24.03 | $23.70 | 366021 |
| 2022-02-09 | 24.12 | $24.02 | 376238 |
| 2022-02-08 | 24.16 | $24.43 | 286200 |
| 2022-02-07 | 24.13 | $24.15 | 230100 |
| 2022-02-04 | 24.14 | $24.11 | 259400 |
| 2022-02-03 | 24.17 | $23.97 | 353300 |
| 2022-02-02 | 24.24 | $23.82 | 362500 |
| 2022-02-01 | 24.35 | $24.17 | 301300 |
| 2022-01-31 | 24.40 | $24.17 | 1.3M |
| 2022-01-28 | 24.46 | $23.97 | 423418 |
| 2022-01-27 | 24.58 | $23.59 | 379731 |
| 2022-01-26 | 24.79 | $24.05 | 473734 |
| 2022-01-25 | 24.94 | $24.29 | 380137 |
| 2022-01-24 | 25.07 | $24.41 | 425000 |
| 2022-01-21 | 25.19 | $24.08 | 315300 |
| 2022-01-20 | 25.39 | $24.22 | 246201 |
| 2022-01-19 | 25.60 | $25.04 | 183500 |
| 2022-01-18 | 25.66 | $25.65 | 190000 |
| 2022-01-14 | 25.61 | $26.00 | 199400 |
| 2022-01-13 | 25.46 | $25.77 | 134100 |
| 2022-01-12 | 25.35 | $25.49 | 179127 |
| 2022-01-11 | 25.26 | $25.60 | 212900 |
| 2022-01-10 | 25.14 | $25.90 | 294200 |
| 2022-01-07 | 24.94 | $26.02 | 461100 |
| 2022-01-06 | 24.67 | $25.66 | 195900 |
| 2022-01-05 | 24.44 | $24.94 | 171800 |
| 2022-01-04 | 24.32 | $25.05 | 239009 |
| 2022-01-03 | 24.15 | $24.59 | 267700 |
| 2021-12-31 | 24.06 | $24.22 | 185600 |
| 2021-12-30 | 24.03 | $24.34 | 242800 |
| 2021-12-29 | 23.97 | $24.36 | 139500 |
| 2021-12-28 | 23.89 | $24.41 | 116925 |
| 2021-12-27 | 23.80 | $24.40 | 149200 |
| 2021-12-23 | 23.69 | $24.29 | 124400 |
| 2021-12-22 | 23.59 | $24.09 | 304033 |
| 2021-12-21 | 23.52 | $23.94 | 223000 |
| 2021-12-20 | 23.46 | $23.52 | 464338 |
| 2021-12-17 | 23.50 | $23.82 | 2.2M |
| 2021-12-16 | 23.47 | $23.67 | 387200 |
| 2021-12-15 | 23.47 | $23.30 | 747800 |
| 2021-12-14 | 23.56 | $23.46 | 557800 |
| 2021-12-13 | 23.63 | $23.35 | 354219 |
| 2021-12-10 | 23.73 | $23.60 | 287020 |
| 2021-12-09 | 23.80 | $23.42 | 209702 |
| 2021-12-08 | 23.93 | $23.61 | 190834 |
| 2021-12-07 | 24.03 | $23.73 | 292812 |
| 2021-12-06 | 24.13 | $24.01 | 223100 |
| 2021-12-03 | 24.18 | $23.63 | 347900 |
| 2021-12-02 | 24.33 | $23.98 | 326124 |
| 2021-12-01 | 24.42 | $23.27 | 286212 |
| 2021-11-30 | 24.69 | $23.54 | 224500 |
| 2021-11-29 | 24.93 | $24.08 | 276403 |
| 2021-11-26 | 25.11 | $24.24 | 299600 |
| 2021-11-24 | 25.27 | $25.17 | 123400 |
| 2021-11-23 | 25.27 | $25.34 | 205100 |
| 2021-11-22 | 25.23 | $24.97 | 198400 |
| 2021-11-19 | 25.26 | $24.53 | 142300 |
| 2021-11-18 | 25.38 | $24.84 | 196621 |
| 2021-11-17 | 25.46 | $24.79 | 161749 |
| 2021-11-16 | 25.56 | $25.01 | 140013 |
| 2021-11-15 | 25.62 | $25.22 | 222100 |
| 2021-11-12 | 25.65 | $25.30 | 103737 |
| 2021-11-11 | 25.67 | $25.52 | 106900 |
| 2021-11-10 | 25.63 | $25.50 | 168217 |
| 2021-11-09 | 25.60 | $25.53 | 148600 |
| 2021-11-08 | 25.54 | $25.71 | 125720 |
| 2021-11-05 | 25.44 | $25.68 | 206627 |
| 2021-11-04 | 25.32 | $25.15 | 199141 |
| 2021-11-03 | 25.29 | $25.60 | 228814 |
| 2021-11-02 | 25.16 | $25.05 | 178400 |
| 2021-11-01 | 25.12 | $25.38 | 284619 |
| 2021-10-29 | 25.00 | $24.76 | 204800 |
| 2021-10-28 | 24.99 | $24.84 | 249600 |
| 2021-10-27 | 24.96 | $24.06 | 270128 |
| 2021-10-26 | 25.08 | $24.84 | 187916 |
| 2021-10-25 | 25.06 | $24.97 | 165700 |
| 2021-10-22 | 25.00 | $24.90 | 134900 |
| 2021-10-21 | 24.94 | $24.63 | 193600 |
| 2021-10-20 | 24.93 | $24.88 | 146900 |
| 2021-10-19 | 24.86 | $24.55 | 123311 |
| 2021-10-18 | 24.84 | $24.58 | 126500 |
| 2021-10-15 | 24.80 | $24.70 | 203600 |
| 2021-10-14 | 24.74 | $24.77 | 152200 |
| 2021-10-13 | 24.64 | $24.45 | 144047 |
| 2021-10-12 | 24.59 | $24.79 | 118400 |
| 2021-10-11 | 24.45 | $24.71 | 106400 |
| 2021-10-08 | 24.30 | $24.71 | 145025 |
| 2021-10-07 | 24.13 | $24.63 | 326900 |
| 2021-10-06 | 23.94 | $24.71 | 239900 |
| 2021-10-05 | 23.70 | $24.33 | 290400 |
| 2021-10-04 | 23.50 | $24.26 | 192849 |
| 2021-10-01 | 23.28 | $23.86 | 333220 |
| 2021-09-30 | 23.10 | $23.47 | 174613 |
| 2021-09-29 | 22.98 | $23.76 | 173813 |
| 2021-09-28 | 22.77 | $23.56 | 231800 |
| 2021-09-27 | 22.57 | $23.71 | 272240 |
| 2021-09-24 | 22.30 | $22.86 | 190000 |
| 2021-09-23 | 22.17 | $22.72 | 200500 |
| 2021-09-22 | 22.05 | $22.20 | 287404 |
| 2021-09-21 | 22.01 | $21.71 | 317336 |
| 2021-09-20 | 22.08 | $21.75 | 427400 |
| 2021-09-17 | 22.14 | $22.23 | 1.3M |
| 2021-09-16 | 22.12 | $22.08 | 267202 |
| 2021-09-15 | 22.12 | $22.26 | 319547 |
| 2021-09-14 | 22.09 | $22.09 | 310318 |
| 2021-09-13 | 22.08 | $22.40 | 239500 |
| 2021-09-10 | 22.01 | $22.00 | 291900 |
| 2021-09-09 | 22.01 | $22.09 | 261000 |
| 2021-09-08 | 21.99 | $22.02 | 340037 |
| 2021-09-07 | 21.99 | $22.18 | 372900 |
| 2021-09-03 | 21.95 | $21.85 | 228200 |
| 2021-09-02 | 21.97 | $22.00 | 208638 |
| 2021-09-01 | 21.96 | $21.90 | 154700 |
| 2021-08-31 | 21.98 | $22.07 | 153000 |
| 2021-08-30 | 21.96 | $21.91 | 208935 |
| 2021-08-27 | 21.97 | $22.29 | 193300 |
| 2021-08-26 | 21.91 | $21.71 | 142200 |
| 2021-08-25 | 21.95 | $22.00 | 180600 |
| 2021-08-24 | 21.95 | $22.03 | 203945 |
| 2021-08-23 | 21.93 | $22.08 | 153312 |
| 2021-08-20 | 21.90 | $21.89 | 176128 |
| 2021-08-19 | 21.91 | $21.46 | 304516 |
| 2021-08-18 | 22.01 | $21.69 | 166939 |
| 2021-08-17 | 22.08 | $21.96 | 160217 |
| 2021-08-16 | 22.10 | $22.10 | 110346 |
| 2021-08-13 | 22.10 | $22.25 | 96800 |
| 2021-08-12 | 22.07 | $22.38 | 157600 |
| 2021-08-11 | 22.00 | $22.88 | 130402 |
| 2021-08-10 | 21.81 | $22.44 | 174747 |
| 2021-08-09 | 21.69 | $22.17 | 101815 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.02
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.10
Average
19.77
Maximum
26.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 25.02 | $25.11 | 874958 |
| 2026-08-04 | 24.90 | $25.28 | 1.3M |
| 2026-08-03 | 24.69 | $25.18 | 1.0M |
| 2026-07-31 | 24.45 | $24.68 | 1.5M |
| 2026-07-30 | 24.32 | $24.86 | 1.8M |
| 2026-07-29 | 24.10 | $24.07 | 1.3M |
| 2026-07-28 | 24.07 | $24.17 | 987119 |
| 2026-07-27 | 24.01 | $23.86 | 840200 |
| 2026-07-24 | 24.03 | $23.89 | 960104 |
| 2026-07-23 | 24.03 | $23.76 | 1.6M |
| 2026-07-22 | 24.08 | $24.01 | 957536 |
| 2026-07-21 | 24.05 | $24.04 | 1.0M |
| 2026-07-20 | 24.00 | $23.91 | 1.1M |
| 2026-07-17 | 23.98 | $24.07 | 1.0M |
| 2026-07-16 | 23.89 | $24.55 | 1.1M |
| 2026-07-15 | 23.64 | $23.62 | 855611 |
| 2026-07-14 | 23.61 | $23.53 | 701530 |
| 2026-07-13 | 23.61 | $23.51 | 762700 |
| 2026-07-10 | 23.61 | $23.53 | 981344 |
| 2026-07-09 | 23.60 | $23.37 | 774223 |
| 2026-07-08 | 23.64 | $22.99 | 1.0M |
| 2026-07-07 | 23.79 | $23.55 | 958400 |
| 2026-07-06 | 23.81 | $23.61 | 603900 |
| 2026-07-02 | 23.79 | $23.54 | 951606 |
| 2026-07-01 | 23.79 | $23.97 | 1.2M |
| 2026-06-30 | 23.65 | $23.64 | 855600 |
| 2026-06-29 | 23.58 | $23.48 | 1.1M |
| 2026-06-26 | 23.53 | $23.64 | 2.8M |
| 2026-06-25 | 23.42 | $23.62 | 1.0M |
| 2026-06-24 | 23.29 | $23.37 | 1.3M |
| 2026-06-23 | 23.20 | $23.38 | 1.1M |
| 2026-06-22 | 23.08 | $23.01 | 844818 |
| 2026-06-18 | 23.05 | $22.72 | 2.2M |
| 2026-06-17 | 23.10 | $22.61 | 1.6M |
| 2026-06-16 | 23.19 | $23.15 | 1.4M |
| 2026-06-15 | 23.12 | $23.09 | 792933 |
| 2026-06-12 | 23.05 | $23.52 | 760448 |
| 2026-06-11 | 22.83 | $23.25 | 760675 |
| 2026-06-10 | 22.63 | $23.12 | 781800 |
| 2026-06-09 | 22.44 | $22.96 | 878948 |
| 2026-06-08 | 22.25 | $22.66 | 827008 |
| 2026-06-05 | 22.11 | $22.50 | 613200 |
| 2026-06-04 | 22.00 | $22.34 | 764437 |
| 2026-06-03 | 21.91 | $21.54 | 1.3M |
| 2026-06-02 | 22.05 | $22.25 | 849730 |
| 2026-06-01 | 22.00 | $21.84 | 867011 |
| 2026-05-29 | 22.08 | $22.19 | 1.2M |
| 2026-05-28 | 22.06 | $22.16 | 890906 |
| 2026-05-27 | 22.04 | $22.17 | 857700 |
| 2026-05-26 | 22.03 | $22.43 | 942610 |
| 2026-05-22 | 21.92 | $22.05 | 805400 |
| 2026-05-21 | 21.92 | $22.30 | 1.1M |
| 2026-05-20 | 21.83 | $22.15 | 897435 |
| 2026-05-19 | 21.78 | $21.70 | 562918 |
| 2026-05-18 | 21.86 | $21.73 | 839300 |
| 2026-05-15 | 21.96 | $21.46 | 948836 |
| 2026-05-14 | 22.16 | $22.02 | 804621 |
| 2026-05-13 | 22.23 | $21.76 | 965900 |
| 2026-05-12 | 22.40 | $21.98 | 988139 |
| 2026-05-11 | 22.53 | $22.09 | 1.0M |
| 2026-05-08 | 22.66 | $22.40 | 806529 |
| 2026-05-07 | 22.71 | $22.48 | 929500 |
| 2026-05-06 | 22.74 | $22.62 | 1.5M |
| 2026-05-05 | 22.73 | $22.52 | 694818 |
| 2026-05-04 | 22.75 | $22.25 | 948646 |
| 2026-05-01 | 22.86 | $22.38 | 1.3M |
| 2026-04-30 | 22.94 | $22.68 | 1.9M |
| 2026-04-29 | 22.93 | $22.42 | 1.1M |
| 2026-04-28 | 23.00 | $22.99 | 966500 |
| 2026-04-27 | 22.90 | $22.81 | 1.0M |
| 2026-04-24 | 22.82 | $22.36 | 778414 |
| 2026-04-23 | 22.86 | $22.75 | 851100 |
| 2026-04-22 | 22.78 | $22.47 | 711817 |
| 2026-04-21 | 22.76 | $22.37 | 930300 |
| 2026-04-20 | 22.75 | $22.84 | 747940 |
| 2026-04-17 | 22.59 | $22.84 | 983200 |
| 2026-04-16 | 22.39 | $22.24 | 905000 |
| 2026-04-15 | 22.32 | $22.31 | 877817 |
| 2026-04-14 | 22.21 | $22.33 | 953106 |
| 2026-04-13 | 22.07 | $22.32 | 1.1M |
| 2026-04-10 | 21.88 | $22.05 | 802800 |
| 2026-04-09 | 21.74 | $22.46 | 1.4M |
| 2026-04-08 | 21.43 | $22.06 | 1.2M |
| 2026-04-07 | 21.18 | $21.61 | 873297 |
| 2026-04-06 | 21.01 | $21.48 | 597600 |
| 2026-04-02 | 20.85 | $21.30 | 856745 |
| 2026-04-01 | 20.71 | $21.28 | 588943 |
| 2026-03-31 | 20.55 | $21.16 | 959300 |
| 2026-03-30 | 20.40 | $20.80 | 893500 |
| 2026-03-27 | 20.33 | $20.59 | 822714 |
| 2026-03-26 | 20.32 | $20.92 | 721400 |
| 2026-03-25 | 20.21 | $20.88 | 773639 |
| 2026-03-24 | 20.09 | $20.84 | 906300 |
| 2026-03-23 | 19.97 | $20.65 | 1.7M |
| 2026-03-20 | 19.90 | $20.29 | 2.2M |
| 2026-03-19 | 19.93 | $20.27 | 899400 |
| 2026-03-18 | 19.98 | $20.13 | 1.2M |
| 2026-03-17 | 20.11 | $20.34 | 671143 |
| 2026-03-16 | 20.20 | $20.37 | 799531 |
| 2026-03-13 | 20.32 | $20.36 | 639534 |
| 2026-03-12 | 20.48 | $20.40 | 773500 |
| 2026-03-11 | 20.67 | $20.52 | 1.0M |
| 2026-03-10 | 20.88 | $20.91 | 1.1M |
| 2026-03-09 | 21.01 | $20.81 | 1.3M |
| 2026-03-06 | 21.22 | $20.92 | 1.1M |
| 2026-03-05 | 21.44 | $21.25 | 951700 |
| 2026-03-04 | 21.61 | $21.55 | 710600 |
| 2026-03-03 | 21.72 | $21.42 | 1.3M |
| 2026-03-02 | 21.91 | $21.50 | 1.6M |
| 2026-02-27 | 22.12 | $21.04 | 1.0M |
| 2026-02-26 | 22.52 | $22.15 | 640017 |
| 2026-02-25 | 22.65 | $21.91 | 660500 |
| 2026-02-24 | 22.88 | $21.90 | 577600 |
| 2026-02-23 | 23.17 | $21.93 | 839331 |
| 2026-02-20 | 23.50 | $23.08 | 931029 |
| 2026-02-19 | 23.53 | $22.95 | 596723 |
| 2026-02-18 | 23.60 | $22.97 | 581600 |
| 2026-02-17 | 23.66 | $23.08 | 558302 |
| 2026-02-13 | 23.70 | $22.96 | 403834 |
| 2026-02-12 | 23.76 | $22.98 | 653121 |
| 2026-02-11 | 23.81 | $23.25 | 644208 |
| 2026-02-10 | 23.78 | $23.40 | 883000 |
| 2026-02-09 | 23.67 | $23.65 | 541600 |
| 2026-02-06 | 23.45 | $23.79 | 1.8M |
| 2026-02-05 | 23.11 | $23.56 | 983200 |
| 2026-02-04 | 22.76 | $23.30 | 986111 |
| 2026-02-03 | 22.39 | $22.98 | 1.1M |
| 2026-02-02 | 22.04 | $22.70 | 1.1M |
| 2026-01-30 | 21.69 | $22.14 | 1.6M |
| 2026-01-29 | 21.43 | $22.22 | 1.6M |
| 2026-01-28 | 21.08 | $22.22 | 1.7M |
| 2026-01-27 | 20.65 | $20.83 | 1.1M |
| 2026-01-26 | 20.57 | $20.59 | 642308 |
| 2026-01-23 | 20.54 | $20.59 | 778421 |
| 2026-01-22 | 20.50 | $21.31 | 994500 |
| 2026-01-21 | 20.22 | $21.19 | 1.4M |
| 2026-01-20 | 19.91 | $19.86 | 932630 |
| 2026-01-16 | 19.97 | $20.15 | 1.0M |
| 2026-01-15 | 19.94 | $20.29 | 752900 |
| 2026-01-14 | 19.87 | $19.85 | 842100 |
| 2026-01-13 | 19.92 | $19.73 | 674339 |
| 2026-01-12 | 20.02 | $19.75 | 748800 |
| 2026-01-09 | 20.14 | $20.09 | 700100 |
| 2026-01-08 | 20.18 | $20.38 | 921100 |
| 2026-01-07 | 20.14 | $20.02 | 772038 |
| 2026-01-06 | 20.20 | $20.17 | 724800 |
| 2026-01-05 | 20.22 | $20.15 | 1.2M |
| 2026-01-02 | 20.26 | $19.75 | 756746 |
| 2025-12-31 | 20.43 | $19.75 | 595242 |
| 2025-12-30 | 20.64 | $19.89 | 458706 |
| 2025-12-29 | 20.84 | $20.25 | 515324 |
| 2025-12-26 | 20.97 | $20.36 | 398239 |
| 2025-12-24 | 21.08 | $20.49 | 326014 |
| 2025-12-23 | 21.17 | $20.45 | 504307 |
| 2025-12-22 | 21.28 | $20.70 | 581242 |
| 2025-12-19 | 21.32 | $20.91 | 1.6M |
| 2025-12-18 | 21.30 | $21.19 | 915200 |
| 2025-12-17 | 21.18 | $20.93 | 949284 |
| 2025-12-16 | 21.09 | $20.84 | 902200 |
| 2025-12-15 | 21.01 | $21.05 | 1.5M |
| 2025-12-12 | 20.82 | $21.02 | 1.2M |
| 2025-12-11 | 20.60 | $20.85 | 1.1M |
| 2025-12-10 | 20.37 | $20.68 | 1.6M |
| 2025-12-09 | 20.13 | $20.21 | 634840 |
| 2025-12-08 | 19.98 | $20.01 | 706800 |
| 2025-12-05 | 19.86 | $20.02 | 741443 |
| 2025-12-04 | 19.69 | $20.03 | 459700 |
| 2025-12-03 | 19.48 | $19.96 | 656200 |
| 2025-12-02 | 19.25 | $19.47 | 1.3M |
| 2025-12-01 | 19.11 | $19.43 | 708600 |
| 2025-11-28 | 18.95 | $19.18 | 546400 |
| 2025-11-26 | 18.83 | $19.25 | 1.4M |
| 2025-11-25 | 18.67 | $19.45 | 1.6M |
| 2025-11-24 | 18.40 | $18.79 | 1.5M |
| 2025-11-21 | 18.29 | $18.88 | 992628 |
| 2025-11-20 | 18.12 | $18.06 | 763004 |
| 2025-11-19 | 18.19 | $18.13 | 702300 |
| 2025-11-18 | 18.24 | $18.01 | 698700 |
| 2025-11-17 | 18.35 | $17.77 | 894800 |
| 2025-11-14 | 18.56 | $18.54 | 578005 |
| 2025-11-13 | 18.58 | $18.75 | 951900 |
| 2025-11-12 | 18.54 | $18.79 | 814500 |
| 2025-11-11 | 18.47 | $18.86 | 727209 |
| 2025-11-10 | 18.37 | $18.62 | 773900 |
| 2025-11-07 | 18.33 | $18.67 | 628400 |
| 2025-11-06 | 18.27 | $18.30 | 665600 |
| 2025-11-05 | 18.31 | $18.49 | 795222 |
| 2025-11-04 | 18.31 | $18.29 | 848900 |
| 2025-11-03 | 18.37 | $18.44 | 669639 |
| 2025-10-31 | 18.41 | $18.29 | 756800 |
| 2025-10-30 | 18.51 | $18.49 | 932014 |
| 2025-10-29 | 18.57 | $18.56 | 814835 |
| 2025-10-28 | 18.62 | $18.91 | 470224 |
| 2025-10-27 | 18.58 | $18.99 | 462141 |
| 2025-10-24 | 18.51 | $18.99 | 358500 |
| 2025-10-23 | 18.42 | $18.52 | 486216 |
| 2025-10-22 | 18.48 | $18.82 | 463300 |
| 2025-10-21 | 18.45 | $18.68 | 464200 |
| 2025-10-20 | 18.48 | $18.62 | 549100 |
| 2025-10-17 | 18.53 | $18.26 | 789218 |
| 2025-10-16 | 18.71 | $17.88 | 775539 |
| 2025-10-15 | 19.06 | $19.13 | 539932 |
| 2025-10-14 | 19.10 | $19.47 | 646100 |
| 2025-10-13 | 19.04 | $18.89 | 598100 |
| 2025-10-10 | 19.15 | $18.47 | 670400 |
| 2025-10-09 | 19.42 | $19.23 | 385531 |
| 2025-10-08 | 19.51 | $19.37 | 471500 |
| 2025-10-07 | 19.58 | $19.65 | 770800 |
| 2025-10-06 | 19.58 | $20.03 | 711432 |
| 2025-10-03 | 19.46 | $19.69 | 716700 |
| 2025-10-02 | 19.42 | $19.48 | 575141 |
| 2025-10-01 | 19.44 | $19.36 | 520500 |
| 2025-09-30 | 19.50 | $19.28 | 524600 |
| 2025-09-29 | 19.60 | $19.37 | 743800 |
| 2025-09-26 | 19.70 | $19.61 | 440135 |
| 2025-09-25 | 19.74 | $19.54 | 383517 |
| 2025-09-24 | 19.81 | $19.56 | 403400 |
| 2025-09-23 | 19.89 | $19.63 | 603936 |
| 2025-09-22 | 19.96 | $19.75 | 512600 |
| 2025-09-19 | 20.01 | $19.90 | 2.0M |
| 2025-09-18 | 20.02 | $20.32 | 742614 |
| 2025-09-17 | 19.89 | $19.73 | 787836 |
| 2025-09-16 | 19.92 | $19.62 | 681200 |
| 2025-09-15 | 19.99 | $19.57 | 423400 |
| 2025-09-12 | 20.08 | $19.82 | 470549 |
| 2025-09-11 | 20.11 | $20.00 | 484117 |
| 2025-09-10 | 20.08 | $19.85 | 510641 |
| 2025-09-09 | 20.09 | $19.75 | 547246 |
| 2025-09-08 | 20.13 | $19.90 | 437500 |
| 2025-09-05 | 20.12 | $20.00 | 343021 |
| 2025-09-04 | 20.07 | $20.12 | 387143 |
| 2025-09-03 | 19.97 | $19.85 | 534200 |
| 2025-09-02 | 19.91 | $19.83 | 461300 |
| 2025-08-29 | 19.85 | $19.84 | 514426 |
| 2025-08-28 | 19.77 | $19.90 | 542600 |
| 2025-08-27 | 19.63 | $19.87 | 418400 |
| 2025-08-26 | 19.48 | $19.88 | 686400 |
| 2025-08-25 | 19.27 | $19.70 | 498406 |
| 2025-08-22 | 19.08 | $19.76 | 822808 |
| 2025-08-21 | 18.82 | $18.80 | 365500 |
| 2025-08-20 | 18.81 | $18.89 | 461800 |
| 2025-08-19 | 18.76 | $18.76 | 345905 |
| 2025-08-18 | 18.75 | $18.67 | 422800 |
| 2025-08-15 | 18.75 | $18.76 | 720510 |
| 2025-08-14 | 18.73 | $19.27 | 835300 |
| 2025-08-13 | 18.53 | $19.31 | 621200 |
| 2025-08-12 | 18.28 | $18.82 | 624859 |
| 2025-08-11 | 18.13 | $18.12 | 555000 |
| 2025-08-08 | 18.17 | $18.20 | 472729 |
| 2025-08-07 | 18.20 | $17.90 | 469300 |
| 2025-08-06 | 18.32 | $18.06 | 544700 |
| 2025-08-05 | 18.43 | $18.24 | 881418 |
| 2025-08-04 | 18.49 | $18.15 | 528300 |
| 2025-08-01 | 18.60 | $18.02 | 722900 |
| 2025-07-31 | 18.77 | $18.22 | 690307 |
| 2025-07-30 | 18.91 | $18.45 | 523241 |
| 2025-07-29 | 19.01 | $18.97 | 493700 |
| 2025-07-28 | 18.95 | $19.28 | 725923 |
| 2025-07-25 | 18.78 | $19.04 | 822925 |
| 2025-07-24 | 18.64 | $18.35 | 766500 |
| 2025-07-23 | 18.68 | $18.27 | 506832 |
| 2025-07-22 | 18.76 | $18.31 | 666707 |
| 2025-07-21 | 18.83 | $18.40 | 517500 |
| 2025-07-18 | 18.88 | $18.63 | 717004 |
| 2025-07-17 | 18.86 | $18.62 | 1.1M |
| 2025-07-16 | 18.83 | $18.33 | 682219 |
| 2025-07-15 | 18.88 | $18.19 | 638230 |
| 2025-07-14 | 18.98 | $18.78 | 497940 |
| 2025-07-11 | 18.89 | $18.54 | 787848 |
| 2025-07-10 | 18.86 | $18.79 | 483630 |
| 2025-07-09 | 18.73 | $18.74 | 392619 |
| 2025-07-08 | 18.57 | $18.73 | 456734 |
| 2025-07-07 | 18.38 | $18.58 | 583300 |
| 2025-07-03 | 18.17 | $18.86 | 358201 |
| 2025-07-02 | 17.83 | $18.51 | 609600 |
| 2025-07-01 | 17.52 | $18.09 | 728200 |
| 2025-06-30 | 17.26 | $17.53 | 704734 |
| 2025-06-27 | 17.13 | $17.71 | 1.7M |
| 2025-06-26 | 16.90 | $17.89 | 859900 |
| 2025-06-25 | 16.57 | $16.90 | 1.1M |
| 2025-06-24 | 16.48 | $17.06 | 946642 |
| 2025-06-23 | 16.32 | $16.70 | 552300 |
| 2025-06-20 | 16.25 | $16.19 | 1.0M |
| 2025-06-18 | 16.32 | $16.14 | 752834 |
| 2025-06-17 | 16.42 | $15.98 | 440816 |
| 2025-06-16 | 16.60 | $16.24 | 483100 |
| 2025-06-13 | 16.75 | $16.43 | 533325 |
| 2025-06-12 | 16.86 | $16.93 | 415900 |
| 2025-06-11 | 16.84 | $17.08 | 642205 |
| 2025-06-10 | 16.76 | $17.08 | 394700 |
| 2025-06-09 | 16.68 | $16.87 | 876300 |
| 2025-06-06 | 16.64 | $16.77 | 628909 |
| 2025-06-05 | 16.62 | $16.50 | 478200 |
| 2025-06-04 | 16.69 | $16.54 | 558122 |
| 2025-06-03 | 16.76 | $16.77 | 436500 |
| 2025-06-02 | 16.78 | $16.40 | 616100 |
| 2025-05-30 | 16.92 | $16.70 | 571800 |
| 2025-05-29 | 16.99 | $16.80 | 383423 |
| 2025-05-28 | 17.05 | $16.59 | 363200 |
| 2025-05-27 | 17.18 | $16.89 | 383200 |
| 2025-05-23 | 17.25 | $16.50 | 459200 |
| 2025-05-22 | 17.45 | $16.69 | 892354 |
| 2025-05-21 | 17.63 | $16.78 | 593700 |
| 2025-05-20 | 17.81 | $17.31 | 380520 |
| 2025-05-19 | 17.86 | $17.35 | 447429 |
| 2025-05-16 | 17.90 | $17.50 | 919614 |
| 2025-05-15 | 17.90 | $17.86 | 415631 |
| 2025-05-14 | 17.77 | $17.70 | 479033 |
| 2025-05-13 | 17.65 | $17.98 | 580900 |
| 2025-05-12 | 17.41 | $17.81 | 609700 |
| 2025-05-09 | 17.16 | $17.11 | 754500 |
| 2025-05-08 | 17.07 | $17.20 | 401633 |
| 2025-05-07 | 16.93 | $16.80 | 496103 |
| 2025-05-06 | 16.89 | $16.80 | 401934 |
| 2025-05-05 | 16.82 | $17.00 | 416700 |
| 2025-05-02 | 16.68 | $17.09 | 562900 |
| 2025-05-01 | 16.47 | $16.69 | 708009 |
| 2025-04-30 | 16.34 | $16.37 | 624900 |
| 2025-04-29 | 16.28 | $16.64 | 538800 |
| 2025-04-28 | 16.13 | $16.53 | 619416 |
| 2025-04-25 | 15.97 | $16.54 | 1.1M |
| 2025-04-24 | 15.78 | $16.88 | 1.1M |
| 2025-04-23 | 15.44 | $16.37 | 785745 |
| 2025-04-22 | 15.19 | $16.01 | 621301 |
| 2025-04-21 | 15.01 | $15.51 | 575500 |
| 2025-04-17 | 14.96 | $15.49 | 1.3M |
| 2025-04-16 | 14.92 | $15.24 | 1.3M |
| 2025-04-15 | 14.96 | $15.35 | 913548 |
| 2025-04-14 | 14.98 | $14.99 | 784326 |
| 2025-04-11 | 15.13 | $14.69 | 875500 |
| 2025-04-10 | 15.42 | $14.84 | 900801 |
| 2025-04-09 | 15.74 | $15.90 | 1.4M |
| 2025-04-08 | 15.80 | $14.98 | 1.1M |
| 2025-04-07 | 16.18 | $15.31 | 1.2M |
| 2025-04-04 | 16.54 | $15.49 | 1.1M |
| 2025-04-03 | 16.93 | $16.01 | 970000 |
| 2025-04-02 | 17.24 | $17.60 | 1.1M |
| 2025-04-01 | 17.11 | $17.19 | 961110 |
| 2025-03-31 | 17.09 | $17.17 | 814138 |
| 2025-03-28 | 17.08 | $17.07 | 326103 |
| 2025-03-27 | 17.10 | $17.39 | 427303 |
| 2025-03-26 | 17.02 | $17.34 | 411322 |
| 2025-03-25 | 16.94 | $17.44 | 632800 |
| 2025-03-24 | 16.82 | $17.39 | 622109 |
| 2025-03-21 | 16.70 | $16.92 | 1.9M |
| 2025-03-20 | 16.70 | $16.97 | 583700 |
| 2025-03-19 | 16.69 | $17.10 | 608602 |
| 2025-03-18 | 16.65 | $17.01 | 738300 |
| 2025-03-17 | 16.64 | $17.08 | 563100 |
| 2025-03-14 | 16.62 | $17.15 | 565919 |
| 2025-03-13 | 16.57 | $16.66 | 492930 |
| 2025-03-12 | 16.68 | $16.61 | 670149 |
| 2025-03-11 | 16.84 | $16.35 | 825700 |
| 2025-03-10 | 17.13 | $16.47 | 711638 |
| 2025-03-07 | 17.45 | $17.20 | 551702 |
| 2025-03-06 | 17.62 | $17.33 | 504125 |
| 2025-03-05 | 17.79 | $17.62 | 430941 |
| 2025-03-04 | 17.90 | $17.76 | 679939 |
| 2025-03-03 | 18.01 | $18.21 | 677700 |
| 2025-02-28 | 18.00 | $18.25 | 918600 |
| 2025-02-27 | 17.98 | $17.92 | 321344 |
| 2025-02-26 | 18.07 | $17.96 | 433106 |
| 2025-02-25 | 18.17 | $17.95 | 408500 |
| 2025-02-24 | 18.29 | $17.75 | 587800 |
| 2025-02-21 | 18.52 | $18.14 | 741000 |
| 2025-02-20 | 18.67 | $18.30 | 510220 |
| 2025-02-19 | 18.80 | $18.48 | 713239 |
| 2025-02-18 | 18.91 | $18.66 | 592733 |
| 2025-02-14 | 18.98 | $18.65 | 416406 |
| 2025-02-13 | 19.07 | $18.93 | 366116 |
| 2025-02-12 | 19.10 | $18.71 | 533518 |
| 2025-02-11 | 19.20 | $19.49 | 343558 |
| 2025-02-10 | 19.07 | $19.17 | 528439 |
| 2025-02-07 | 19.01 | $19.20 | 915901 |
| 2025-02-06 | 18.93 | $19.59 | 548046 |
| 2025-02-05 | 18.72 | $19.10 | 472700 |
| 2025-02-04 | 18.61 | $18.85 | 953300 |
| 2025-02-03 | 18.56 | $18.23 | 629100 |
| 2025-01-31 | 18.69 | $18.57 | 749176 |
| 2025-01-30 | 18.76 | $18.56 | 756600 |
| 2025-01-29 | 18.84 | $18.31 | 1.5M |
| 2025-01-28 | 19.02 | $19.19 | 765600 |
| 2025-01-27 | 18.97 | $19.15 | 806416 |
| 2025-01-24 | 18.91 | $18.96 | 414600 |
| 2025-01-23 | 18.91 | $18.97 | 473425 |
| 2025-01-22 | 18.90 | $18.99 | 508800 |
| 2025-01-21 | 18.89 | $19.44 | 495715 |
| 2025-01-17 | 18.74 | $19.32 | 388500 |
| 2025-01-16 | 18.59 | $19.24 | 429700 |
| 2025-01-15 | 18.45 | $19.36 | 517144 |
| 2025-01-14 | 18.24 | $19.10 | 738817 |
| 2025-01-13 | 18.08 | $18.37 | 667200 |
| 2025-01-10 | 18.12 | $18.03 | 601000 |
| 2025-01-08 | 18.29 | $18.59 | 435700 |
| 2025-01-07 | 18.33 | $18.48 | 556000 |
| 2025-01-06 | 18.43 | $18.72 | 484400 |
| 2025-01-03 | 18.48 | $18.93 | 415900 |
| 2025-01-02 | 18.48 | $18.60 | 563720 |
| 2024-12-31 | 18.60 | $18.87 | 386834 |
| 2024-12-30 | 18.67 | $18.84 | 329300 |
| 2024-12-27 | 18.78 | $18.87 | 356640 |
| 2024-12-26 | 18.91 | $19.16 | 256231 |
| 2024-12-24 | 18.99 | $19.14 | 169502 |
| 2024-12-23 | 19.10 | $18.96 | 413400 |
| 2024-12-20 | 19.30 | $19.06 | 2.1M |
| 2024-12-19 | 19.53 | $18.64 | 613900 |
| 2024-12-18 | 19.95 | $18.95 | 974200 |
| 2024-12-17 | 20.36 | $20.19 | 739300 |
| 2024-12-16 | 20.47 | $20.66 | 530000 |
| 2024-12-13 | 20.47 | $20.36 | 424300 |
| 2024-12-12 | 20.55 | $20.31 | 430928 |
| 2024-12-11 | 20.68 | $20.56 | 643300 |
| 2024-12-10 | 20.75 | $20.42 | 568806 |
| 2024-12-09 | 20.89 | $20.49 | 392648 |
| 2024-12-06 | 21.03 | $20.76 | 334400 |
| 2024-12-05 | 21.11 | $20.62 | 465619 |
| 2024-12-04 | 21.25 | $20.96 | 390400 |
| 2024-12-03 | 21.31 | $20.66 | 323900 |
| 2024-12-02 | 21.47 | $20.96 | 858744 |
| 2024-11-29 | 21.57 | $21.12 | 409700 |
| 2024-11-27 | 21.63 | $21.33 | 491430 |
| 2024-11-26 | 21.63 | $21.29 | 450000 |
| 2024-11-25 | 21.63 | $21.66 | 750200 |
| 2024-11-22 | 21.51 | $21.40 | 569946 |
| 2024-11-21 | 21.43 | $20.85 | 480133 |
| 2024-11-20 | 21.49 | $20.71 | 611200 |
| 2024-11-19 | 21.61 | $20.94 | 640900 |
| 2024-11-18 | 21.66 | $21.16 | 550412 |
| 2024-11-15 | 21.65 | $21.40 | 637637 |
| 2024-11-14 | 21.54 | $21.42 | 495400 |
| 2024-11-13 | 21.38 | $21.32 | 525447 |
| 2024-11-12 | 21.21 | $21.44 | 614728 |
| 2024-11-11 | 20.95 | $21.86 | 796000 |
| 2024-11-08 | 20.49 | $21.18 | 1.1M |
| 2024-11-07 | 20.13 | $21.16 | 844100 |
| 2024-11-06 | 19.70 | $21.79 | 1.9M |
| 2024-11-05 | 18.96 | $19.04 | 473401 |
| 2024-11-04 | 18.93 | $18.55 | 400300 |
| 2024-11-01 | 19.05 | $18.85 | 624513 |
| 2024-10-31 | 19.09 | $18.68 | 507300 |
| 2024-10-30 | 19.20 | $19.03 | 606832 |
| 2024-10-29 | 19.21 | $19.20 | 363400 |
| 2024-10-28 | 19.18 | $19.32 | 418014 |
| 2024-10-25 | 19.09 | $18.68 | 396400 |
| 2024-10-24 | 19.18 | $19.05 | 496300 |
| 2024-10-23 | 19.17 | $19.07 | 597736 |
| 2024-10-22 | 19.15 | $18.79 | 382540 |
| 2024-10-21 | 19.21 | $18.61 | 438534 |
| 2024-10-18 | 19.33 | $19.52 | 474123 |
| 2024-10-17 | 19.19 | $19.91 | 388801 |
| 2024-10-16 | 18.89 | $19.73 | 448411 |
| 2024-10-15 | 18.57 | $19.43 | 679600 |
| 2024-10-14 | 18.28 | $19.08 | 499900 |
| 2024-10-11 | 18.04 | $18.83 | 549100 |
| 2024-10-10 | 17.82 | $18.09 | 518600 |
| 2024-10-09 | 17.80 | $18.08 | 391821 |
| 2024-10-08 | 17.77 | $17.82 | 609324 |
| 2024-10-07 | 17.83 | $17.93 | 547200 |
| 2024-10-04 | 17.86 | $17.83 | 393100 |
| 2024-10-03 | 17.94 | $17.68 | 425803 |
| 2024-10-02 | 18.09 | $17.64 | 491723 |
| 2024-10-01 | 18.29 | $17.91 | 528118 |
| 2024-09-30 | 18.44 | $18.56 | 484211 |
| 2024-09-27 | 18.42 | $18.33 | 461829 |
| 2024-09-26 | 18.48 | $18.12 | 641509 |
| 2024-09-25 | 18.61 | $18.27 | 711300 |
| 2024-09-24 | 18.71 | $18.40 | 545242 |
| 2024-09-23 | 18.80 | $18.83 | 623300 |
| 2024-09-20 | 18.77 | $18.86 | 3.0M |
| 2024-09-19 | 18.72 | $19.44 | 736000 |
| 2024-09-18 | 18.48 | $18.85 | 895821 |
| 2024-09-17 | 18.36 | $18.79 | 642100 |
| 2024-09-16 | 18.24 | $18.53 | 686320 |
| 2024-09-13 | 18.18 | $18.34 | 616700 |
| 2024-09-12 | 18.16 | $17.80 | 641200 |
| 2024-09-11 | 18.31 | $17.70 | 722400 |
| 2024-09-10 | 18.52 | $18.05 | 817400 |
| 2024-09-09 | 18.66 | $18.00 | 802823 |
| 2024-09-06 | 18.84 | $18.28 | 552200 |
| 2024-09-05 | 18.98 | $18.67 | 644702 |
| 2024-09-04 | 19.01 | $18.81 | 609900 |
| 2024-09-03 | 19.00 | $18.84 | 649100 |
| 2024-08-30 | 18.96 | $19.07 | 671029 |
| 2024-08-29 | 18.84 | $18.92 | 566341 |
| 2024-08-28 | 18.74 | $18.85 | 791940 |
| 2024-08-27 | 18.62 | $18.69 | 704400 |
| 2024-08-26 | 18.52 | $18.97 | 1.5M |
| 2024-08-23 | 18.31 | $19.12 | 967330 |
| 2024-08-22 | 17.99 | $18.13 | 642342 |
| 2024-08-21 | 17.91 | $18.12 | 620840 |
| 2024-08-20 | 17.82 | $17.94 | 673700 |
| 2024-08-19 | 17.76 | $18.19 | 736200 |
| 2024-08-16 | 17.60 | $18.06 | 959408 |
| 2024-08-15 | 17.45 | $18.07 | 1.2M |
| 2024-08-14 | 17.25 | $17.21 | 554432 |
| 2024-08-13 | 17.29 | $17.14 | 605742 |
| 2024-08-12 | 17.35 | $17.00 | 1.3M |
| 2024-08-09 | 17.47 | $16.90 | 968840 |
| 2024-08-08 | 17.64 | $17.04 | 1.9M |
| 2024-08-07 | 17.81 | $16.63 | 746341 |
| 2024-08-06 | 18.13 | $16.80 | 936200 |
| 2024-08-05 | 18.45 | $16.75 | 1.1M |
| 2024-08-02 | 18.85 | $17.30 | 1.1M |
| 2024-08-01 | 19.15 | $17.77 | 1.2M |
| 2024-07-31 | 19.35 | $18.54 | 1.1M |
| 2024-07-30 | 19.32 | $18.85 | 994100 |
| 2024-07-29 | 19.17 | $18.64 | 1.1M |
| 2024-07-26 | 19.02 | $19.01 | 1.1M |
| 2024-07-25 | 18.71 | $18.56 | 1.2M |
| 2024-07-24 | 18.44 | $18.00 | 670937 |
| 2024-07-23 | 18.28 | $18.28 | 1.4M |
| 2024-07-22 | 17.96 | $17.88 | 815135 |
| 2024-07-19 | 17.68 | $17.74 | 829500 |
| 2024-07-18 | 17.37 | $17.63 | 1.1M |
| 2024-07-17 | 17.00 | $17.98 | 1.0M |
| 2024-07-16 | 16.43 | $17.65 | 1.5M |
| 2024-07-15 | 15.82 | $16.72 | 1.6M |
| 2024-07-12 | 15.35 | $16.07 | 1.3M |
| 2024-07-11 | 14.99 | $15.95 | 3.4M |
| 2024-07-10 | 14.57 | $15.09 | 692330 |
| 2024-07-09 | 14.34 | $14.64 | 833300 |
| 2024-07-08 | 14.19 | $14.28 | 747736 |
| 2024-07-05 | 14.12 | $14.22 | 709400 |
| 2024-07-03 | 14.05 | $14.54 | 1.0M |
| 2024-07-02 | 13.87 | $14.54 | 569818 |
| 2024-07-01 | 13.64 | $14.35 | 778597 |
| 2024-06-28 | 13.44 | $14.35 | 1.7M |
| 2024-06-27 | 13.19 | $13.64 | 799224 |
| 2024-06-26 | 13.11 | $13.36 | 859701 |
| 2024-06-25 | 13.12 | $13.21 | 973282 |
| 2024-06-24 | 13.18 | $13.64 | 840400 |
| 2024-06-21 | 13.12 | $13.49 | 2.8M |
| 2024-06-20 | 13.11 | $13.52 | 653128 |
| 2024-06-18 | 13.10 | $13.39 | 781047 |
| 2024-06-17 | 13.13 | $13.51 | 785200 |
| 2024-06-14 | 13.15 | $13.37 | 675200 |
| 2024-06-13 | 13.22 | $13.46 | 693500 |
| 2024-06-12 | 13.29 | $13.63 | 874007 |
| 2024-06-11 | 13.33 | $13.29 | 894943 |
| 2024-06-10 | 13.50 | $13.36 | 773447 |
| 2024-06-07 | 13.69 | $13.67 | 667109 |
| 2024-06-06 | 13.84 | $13.69 | 959905 |
| 2024-06-05 | 14.02 | $13.75 | 639247 |
| 2024-06-04 | 14.23 | $13.81 | 972000 |
| 2024-06-03 | 14.47 | $14.03 | 2.2M |
| 2024-05-31 | 14.70 | $14.40 | 1.1M |
| 2024-05-30 | 14.87 | $14.31 | 983118 |
| 2024-05-29 | 15.10 | $14.28 | 935202 |
| 2024-05-28 | 15.40 | $14.57 | 1.2M |
| 2024-05-24 | 15.68 | $15.01 | 991645 |
| 2024-05-23 | 15.87 | $15.14 | 1.0M |
| 2024-05-22 | 16.06 | $15.61 | 1.7M |
| 2024-05-21 | 16.13 | $15.64 | 1.4M |
| 2024-05-20 | 16.21 | $15.64 | 1.7M |
| 2024-05-17 | 16.30 | $16.18 | 1.7M |
| 2024-05-16 | 16.23 | $16.11 | 12.2M |
| 2024-05-15 | 16.15 | $16.13 | 5.3M |
| 2024-05-14 | 16.05 | $15.95 | 1.5M |
| 2024-05-13 | 15.97 | $15.83 | 1.3M |
| 2024-05-10 | 15.91 | $15.86 | 593300 |
| 2024-05-09 | 15.81 | $15.99 | 442000 |
| 2024-05-08 | 15.65 | $15.77 | 615100 |
| 2024-05-07 | 15.51 | $15.40 | 605634 |
| 2024-05-06 | 15.45 | $15.54 | 852641 |
| 2024-05-03 | 15.33 | $15.57 | 616702 |
| 2024-05-02 | 15.17 | $15.22 | 403700 |
| 2024-05-01 | 15.08 | $15.02 | 604436 |
| 2024-04-30 | 15.03 | $14.68 | 626312 |
| 2024-04-29 | 15.08 | $14.91 | 547664 |
| 2024-04-26 | 15.06 | $15.09 | 567207 |
| 2024-04-25 | 14.97 | $15.20 | 996300 |
| 2024-04-24 | 14.82 | $15.55 | 1.2M |
| 2024-04-23 | 14.53 | $15.52 | 938200 |
| 2024-04-22 | 14.18 | $15.20 | 1.7M |
| 2024-04-19 | 13.86 | $14.46 | 1.1M |
| 2024-04-18 | 13.71 | $13.75 | 715400 |
| 2024-04-17 | 13.75 | $13.62 | 945000 |
| 2024-04-16 | 13.85 | $13.64 | 941500 |
| 2024-04-15 | 13.96 | $14.01 | 1.1M |
| 2024-04-12 | 14.00 | $14.06 | 1.4M |
| 2024-04-11 | 14.02 | $13.57 | 616717 |
| 2024-04-10 | 14.21 | $13.49 | 1.1M |
| 2024-04-09 | 14.48 | $14.59 | 886100 |
| 2024-04-08 | 14.45 | $14.65 | 655319 |
| 2024-04-05 | 14.40 | $14.39 | 923838 |
| 2024-04-04 | 14.43 | $14.38 | 724409 |
| 2024-04-03 | 14.46 | $14.43 | 571202 |
| 2024-04-02 | 14.50 | $14.67 | 1.1M |
| 2024-04-01 | 14.46 | $14.51 | 743333 |
| 2024-03-28 | 14.48 | $14.57 | 1.1M |
| 2024-03-27 | 14.48 | $14.38 | 1.1M |
| 2024-03-26 | 14.54 | $13.93 | 824318 |
| 2024-03-25 | 14.77 | $14.92 | 571442 |
| 2024-03-22 | 14.73 | $14.83 | 529224 |
| 2024-03-21 | 14.72 | $15.22 | 754400 |
| 2024-03-20 | 14.58 | $15.00 | 570900 |
| 2024-03-19 | 14.49 | $14.50 | 432711 |
| 2024-03-18 | 14.54 | $14.47 | 1.2M |
| 2024-03-15 | 14.62 | $14.56 | 2.2M |
| 2024-03-14 | 14.69 | $14.20 | 558326 |
| 2024-03-13 | 14.89 | $14.82 | 473900 |
| 2024-03-12 | 14.95 | $15.00 | 401812 |
| 2024-03-11 | 14.96 | $15.34 | 475100 |
| 2024-03-08 | 14.88 | $15.25 | 412226 |
| 2024-03-07 | 14.81 | $15.32 | 607102 |
| 2024-03-06 | 14.71 | $15.09 | 837316 |
| 2024-03-05 | 14.66 | $15.15 | 642200 |
| 2024-03-04 | 14.60 | $14.60 | 552300 |
| 2024-03-01 | 14.70 | $14.83 | 411243 |
| 2024-02-29 | 14.77 | $15.08 | 478600 |
| 2024-02-28 | 14.77 | $14.78 | 465932 |
| 2024-02-27 | 14.88 | $15.05 | 431000 |
| 2024-02-26 | 14.94 | $15.11 | 744200 |
| 2024-02-23 | 15.00 | $15.23 | 591600 |
| 2024-02-22 | 15.04 | $15.19 | 727000 |
| 2024-02-21 | 15.12 | $15.33 | 864600 |
| 2024-02-20 | 15.17 | $15.46 | 670000 |
| 2024-02-16 | 15.21 | $15.62 | 640345 |
| 2024-02-15 | 15.21 | $15.98 | 664506 |
| 2024-02-14 | 15.12 | $15.30 | 592400 |
| 2024-02-13 | 15.22 | $15.15 | 805400 |
| 2024-02-12 | 15.41 | $15.94 | 644400 |
| 2024-02-09 | 15.40 | $15.65 | 887505 |
| 2024-02-08 | 15.50 | $15.13 | 611400 |
| 2024-02-07 | 15.79 | $15.33 | 740256 |
| 2024-02-06 | 16.08 | $15.43 | 540100 |
| 2024-02-05 | 16.42 | $15.73 | 491300 |
| 2024-02-02 | 16.75 | $16.12 | 589514 |
| 2024-02-01 | 17.03 | $16.26 | 740603 |
| 2024-01-31 | 17.33 | $16.55 | 1.1M |
| 2024-01-30 | 17.60 | $17.87 | 391800 |
| 2024-01-29 | 17.51 | $17.96 | 504637 |
| 2024-01-26 | 17.37 | $17.76 | 682924 |
| 2024-01-25 | 17.27 | $17.67 | 684624 |
| 2024-01-24 | 17.17 | $17.55 | 509900 |
| 2024-01-23 | 17.10 | $17.48 | 534200 |
| 2024-01-22 | 17.03 | $17.73 | 737133 |
| 2024-01-19 | 16.86 | $17.02 | 615429 |
| 2024-01-18 | 16.90 | $16.63 | 396900 |
| 2024-01-17 | 17.06 | $16.72 | 604100 |
| 2024-01-16 | 17.23 | $16.75 | 410362 |
| 2024-01-12 | 17.44 | $16.98 | 341000 |
| 2024-01-11 | 17.62 | $17.18 | 556021 |
| 2024-01-10 | 17.77 | $17.51 | 435225 |
| 2024-01-09 | 17.84 | $17.25 | 487420 |
| 2024-01-08 | 18.02 | $17.50 | 484100 |
| 2024-01-05 | 18.14 | $17.39 | 448948 |
| 2024-01-04 | 18.32 | $17.50 | 466811 |
| 2024-01-03 | 18.50 | $17.41 | 611332 |
| 2024-01-02 | 18.73 | $18.13 | 571628 |
| 2023-12-29 | 18.78 | $18.03 | 497700 |
| 2023-12-28 | 18.85 | $18.46 | 375019 |
| 2023-12-27 | 18.79 | $18.55 | 509811 |
| 2023-12-26 | 18.67 | $18.56 | 389530 |
| 2023-12-22 | 18.51 | $18.30 | 362000 |
| 2023-12-21 | 18.38 | $18.18 | 447628 |
| 2023-12-20 | 18.25 | $17.98 | 772742 |
| 2023-12-19 | 18.13 | $18.19 | 593038 |
| 2023-12-18 | 17.91 | $17.92 | 482100 |
| 2023-12-15 | 17.71 | $18.05 | 1.3M |
| 2023-12-14 | 17.41 | $18.22 | 769600 |
| 2023-12-13 | 16.98 | $17.61 | 924528 |
| 2023-12-12 | 16.64 | $16.50 | 405508 |
| 2023-12-11 | 16.56 | $16.61 | 355646 |
| 2023-12-08 | 16.43 | $16.63 | 442327 |
| 2023-12-07 | 16.26 | $16.44 | 523936 |
| 2023-12-06 | 16.09 | $16.08 | 400429 |
| 2023-12-05 | 16.00 | $16.15 | 390900 |
| 2023-12-04 | 15.86 | $16.31 | 625700 |
| 2023-12-01 | 15.64 | $16.24 | 566200 |
| 2023-11-30 | 15.38 | $15.22 | 377603 |
| 2023-11-29 | 15.39 | $15.26 | 484600 |
| 2023-11-28 | 15.38 | $15.01 | 385400 |
| 2023-11-27 | 15.45 | $15.07 | 350700 |
| 2023-11-24 | 15.51 | $15.20 | 157514 |
| 2023-11-22 | 15.54 | $15.17 | 274700 |
| 2023-11-21 | 15.58 | $15.25 | 324000 |
| 2023-11-20 | 15.59 | $15.63 | 396800 |
| 2023-11-17 | 15.48 | $15.65 | 390900 |
| 2023-11-16 | 15.34 | $15.48 | 462536 |
| 2023-11-15 | 15.22 | $15.77 | 659831 |
| 2023-11-14 | 14.97 | $15.77 | 613300 |
| 2023-11-13 | 14.67 | $14.35 | 326900 |
| 2023-11-10 | 14.75 | $14.28 | 349746 |
| 2023-11-09 | 14.87 | $14.37 | 441401 |
| 2023-11-08 | 14.98 | $14.94 | 349300 |
| 2023-11-07 | 14.94 | $15.24 | 337000 |
| 2023-11-06 | 14.79 | $15.51 | 469210 |
| 2023-11-03 | 14.52 | $15.53 | 563200 |
| 2023-11-02 | 14.19 | $15.10 | 572612 |
| 2023-11-01 | 13.93 | $14.21 | 582100 |
| 2023-10-31 | 13.89 | $14.05 | 625200 |
| 2023-10-30 | 13.91 | $14.03 | 517300 |
| 2023-10-27 | 13.94 | $14.08 | 881500 |
| 2023-10-26 | 13.96 | $14.35 | 628800 |
| 2023-10-25 | 13.92 | $13.86 | 1.0M |
| 2023-10-24 | 14.02 | $13.70 | 692600 |
| 2023-10-23 | 14.21 | $13.94 | 694232 |
| 2023-10-20 | 14.37 | $14.10 | 841645 |
| 2023-10-19 | 14.52 | $14.39 | 685629 |
| 2023-10-18 | 14.62 | $14.44 | 828809 |
| 2023-10-17 | 14.73 | $14.81 | 999012 |
| 2023-10-16 | 14.75 | $14.60 | 564200 |
| 2023-10-13 | 14.84 | $14.42 | 621816 |
| 2023-10-12 | 15.01 | $14.94 | 772011 |
| 2023-10-11 | 15.07 | $15.31 | 422400 |
| 2023-10-10 | 15.02 | $15.29 | 445225 |
| 2023-10-09 | 14.97 | $15.17 | 374446 |
| 2023-10-06 | 14.95 | $15.08 | 576300 |
| 2023-10-05 | 14.97 | $15.29 | 440438 |
| 2023-10-04 | 14.92 | $15.08 | 387003 |
| 2023-10-03 | 14.94 | $14.94 | 540124 |
| 2023-10-02 | 15.02 | $15.21 | 440738 |
| 2023-09-29 | 15.03 | $15.29 | 605232 |
| 2023-09-28 | 15.03 | $15.29 | 556023 |
| 2023-09-27 | 15.03 | $15.19 | 507700 |
| 2023-09-26 | 15.07 | $15.03 | 456100 |
| 2023-09-25 | 15.18 | $15.15 | 267600 |
| 2023-09-22 | 15.29 | $15.21 | 265800 |
| 2023-09-21 | 15.40 | $15.39 | 255900 |
| 2023-09-20 | 15.50 | $15.46 | 268400 |
| 2023-09-19 | 15.60 | $15.63 | 414443 |
| 2023-09-18 | 15.67 | $15.77 | 484900 |
| 2023-09-15 | 15.72 | $16.03 | 1.4M |
| 2023-09-14 | 15.71 | $16.25 | 550300 |
| 2023-09-13 | 15.63 | $15.65 | 276400 |
| 2023-09-12 | 15.73 | $15.84 | 293300 |
| 2023-09-11 | 15.81 | $15.78 | 235900 |
| 2023-09-08 | 15.93 | $16.03 | 204600 |
| 2023-09-07 | 16.00 | $16.08 | 345100 |
| 2023-09-06 | 16.08 | $16.04 | 281331 |
| 2023-09-05 | 16.21 | $16.25 | 392148 |
| 2023-09-01 | 16.29 | $16.91 | 295000 |
| 2023-08-31 | 16.20 | $16.48 | 264800 |
| 2023-08-30 | 16.23 | $16.57 | 206933 |
| 2023-08-29 | 16.25 | $16.69 | 262800 |
| 2023-08-28 | 16.24 | $16.58 | 353600 |
| 2023-08-25 | 16.27 | $16.31 | 299900 |
| 2023-08-24 | 16.41 | $16.51 | 284513 |
| 2023-08-23 | 16.52 | $16.43 | 291000 |
| 2023-08-22 | 16.69 | $16.43 | 653600 |
| 2023-08-21 | 16.91 | $16.60 | 323500 |
| 2023-08-18 | 17.13 | $16.94 | 513038 |
| 2023-08-17 | 17.29 | $16.77 | 295900 |
| 2023-08-16 | 17.55 | $16.65 | 427131 |
| 2023-08-15 | 17.90 | $16.92 | 432605 |
| 2023-08-14 | 18.25 | $17.74 | 296900 |
| 2023-08-11 | 18.42 | $18.19 | 524933 |
| 2023-08-10 | 18.48 | $17.86 | 355320 |
| 2023-08-09 | 18.65 | $18.11 | 483200 |
| 2023-08-08 | 18.77 | $18.32 | 398321 |
| 2023-08-07 | 18.85 | $18.53 | 485004 |
| 2023-08-04 | 18.88 | $18.32 | 328747 |
| 2023-08-03 | 18.97 | $18.37 | 406700 |
| 2023-08-02 | 19.06 | $18.25 | 633639 |
| 2023-08-01 | 19.19 | $18.66 | 532400 |
| 2023-07-31 | 19.21 | $18.54 | 583100 |
| 2023-07-28 | 19.26 | $19.17 | 465100 |
| 2023-07-27 | 19.11 | $19.11 | 614020 |
| 2023-07-26 | 18.94 | $19.37 | 502344 |
| 2023-07-25 | 18.63 | $18.82 | 661100 |
| 2023-07-24 | 18.42 | $18.96 | 347300 |
| 2023-07-21 | 18.11 | $18.35 | 447200 |
| 2023-07-20 | 17.92 | $18.63 | 410100 |
| 2023-07-19 | 17.60 | $18.61 | 477846 |
| 2023-07-18 | 17.20 | $18.11 | 518633 |
| 2023-07-17 | 16.87 | $17.41 | 336100 |
| 2023-07-14 | 16.69 | $17.03 | 317000 |
| 2023-07-13 | 16.59 | $17.23 | 344100 |
| 2023-07-12 | 16.41 | $16.88 | 460731 |
| 2023-07-11 | 16.31 | $16.50 | 382500 |
| 2023-07-10 | 16.30 | $16.48 | 429600 |
| 2023-07-07 | 16.31 | $16.30 | 548936 |
| 2023-07-06 | 16.38 | $15.96 | 460026 |
| 2023-07-05 | 16.57 | $16.35 | 535646 |
| 2023-07-03 | 16.68 | $16.62 | 312832 |
| 2023-06-30 | 16.74 | $16.34 | 375323 |
| 2023-06-29 | 16.90 | $16.68 | 446547 |
| 2023-06-28 | 16.99 | $16.43 | 363000 |
| 2023-06-27 | 17.18 | $16.50 | 454445 |
| 2023-06-26 | 17.39 | $16.56 | 498100 |
| 2023-06-23 | 17.62 | $16.51 | 726034 |
| 2023-06-22 | 17.91 | $16.59 | 419500 |
| 2023-06-21 | 18.24 | $17.10 | 532600 |
| 2023-06-20 | 18.46 | $17.67 | 385128 |
| 2023-06-16 | 18.55 | $17.94 | 1.3M |
| 2023-06-15 | 18.55 | $18.23 | 417900 |
| 2023-06-14 | 18.46 | $17.99 | 508302 |
| 2023-06-13 | 18.40 | $18.55 | 476438 |
| 2023-06-12 | 18.14 | $18.03 | 461500 |
| 2023-06-09 | 17.98 | $18.14 | 425816 |
| 2023-06-08 | 17.74 | $18.17 | 450400 |
| 2023-06-07 | 17.42 | $18.38 | 688333 |
| 2023-06-06 | 16.96 | $17.59 | 625000 |
| 2023-06-05 | 16.65 | $16.64 | 483528 |
| 2023-06-02 | 16.57 | $17.44 | 686200 |
| 2023-06-01 | 16.21 | $16.35 | 541836 |
| 2023-05-31 | 16.11 | $15.88 | 507600 |
| 2023-05-30 | 16.15 | $16.31 | 439910 |
| 2023-05-26 | 16.06 | $16.36 | 307680 |
| 2023-05-25 | 15.93 | $16.19 | 349800 |
| 2023-05-24 | 15.83 | $16.26 | 467700 |
| 2023-05-23 | 15.69 | $16.52 | 501624 |
| 2023-05-22 | 15.45 | $16.31 | 432400 |
| 2023-05-19 | 15.22 | $15.83 | 429941 |
| 2023-05-18 | 15.11 | $16.15 | 386617 |
| 2023-05-17 | 14.89 | $16.01 | 554700 |
| 2023-05-16 | 14.67 | $14.90 | 351012 |
| 2023-05-15 | 14.77 | $15.19 | 404600 |
| 2023-05-12 | 14.81 | $14.95 | 463400 |
| 2023-05-11 | 14.96 | $14.97 | 534000 |
| 2023-05-10 | 15.15 | $15.26 | 603800 |
| 2023-05-09 | 15.31 | $15.34 | 573300 |
| 2023-05-08 | 15.50 | $15.39 | 614800 |
| 2023-05-05 | 15.72 | $15.78 | 703331 |
| 2023-05-04 | 15.89 | $15.15 | 1.1M |
| 2023-05-03 | 16.31 | $15.62 | 854528 |
| 2023-05-02 | 16.69 | $15.63 | 973214 |
| 2023-05-01 | 17.15 | $16.94 | 518211 |
| 2023-04-28 | 17.32 | $17.48 | 595000 |
| 2023-04-27 | 17.36 | $17.50 | 430218 |
| 2023-04-26 | 17.41 | $17.31 | 439022 |
| 2023-04-25 | 17.54 | $17.27 | 436200 |
| 2023-04-24 | 17.73 | $17.93 | 332300 |
| 2023-04-21 | 17.76 | $17.97 | 371900 |
| 2023-04-20 | 17.79 | $18.21 | 418124 |
| 2023-04-19 | 17.76 | $18.28 | 393241 |
| 2023-04-18 | 17.72 | $17.83 | 490130 |
| 2023-04-17 | 17.82 | $18.20 | 512245 |
| 2023-04-14 | 17.84 | $18.03 | 497600 |
| 2023-04-13 | 17.94 | $18.41 | 483806 |
| 2023-04-12 | 17.94 | $18.33 | 577600 |
| 2023-04-11 | 17.99 | $18.37 | 678016 |
| 2023-04-10 | 18.05 | $18.58 | 683044 |
| 2023-04-06 | 18.07 | $18.38 | 606447 |
| 2023-04-05 | 18.18 | $18.11 | 640600 |
| 2023-04-04 | 18.42 | $18.42 | 509944 |
| 2023-04-03 | 18.62 | $18.98 | 460900 |
| 2023-03-31 | 18.71 | $19.18 | 660700 |
| 2023-03-30 | 18.78 | $19.08 | 473100 |
| 2023-03-29 | 18.90 | $19.48 | 434300 |
| 2023-03-28 | 18.94 | $19.50 | 399600 |
| 2023-03-27 | 19.01 | $19.58 | 452500 |
| 2023-03-24 | 19.08 | $19.53 | 500400 |
| 2023-03-23 | 19.20 | $18.95 | 548318 |
| 2023-03-22 | 19.56 | $19.46 | 694400 |
| 2023-03-21 | 19.84 | $20.34 | 740529 |
| 2023-03-20 | 19.93 | $19.96 | 891333 |
| 2023-03-17 | 20.18 | $20.10 | 2.3M |
| 2023-03-16 | 20.45 | $20.83 | 883500 |
| 2023-03-15 | 20.57 | $20.69 | 1.2M |
| 2023-03-14 | 20.77 | $20.50 | 1.6M |
| 2023-03-13 | 21.10 | $19.81 | 1.6M |
| 2023-03-10 | 21.72 | $20.70 | 940700 |
| 2023-03-09 | 22.22 | $21.05 | 609930 |
| 2023-03-08 | 22.71 | $22.38 | 429700 |
| 2023-03-07 | 22.90 | $22.21 | 527135 |
| 2023-03-06 | 23.19 | $22.81 | 544900 |
| 2023-03-03 | 23.35 | $23.38 | 293700 |
| 2023-03-02 | 23.37 | $23.15 | 303824 |
| 2023-03-01 | 23.47 | $23.19 | 308736 |
| 2023-02-28 | 23.57 | $23.35 | 386500 |
| 2023-02-27 | 23.65 | $23.50 | 337713 |
| 2023-02-24 | 23.69 | $23.36 | 338200 |
| 2023-02-23 | 23.78 | $23.40 | 281200 |
| 2023-02-22 | 23.87 | $23.26 | 421329 |
| 2023-02-21 | 24.03 | $23.53 | 391434 |
| 2023-02-17 | 24.13 | $23.94 | 441400 |
| 2023-02-16 | 24.12 | $23.72 | 358608 |
| 2023-02-15 | 24.16 | $23.63 | 294200 |
| 2023-02-14 | 24.23 | $23.49 | 256400 |
| 2023-02-13 | 24.36 | $23.88 | 236814 |
| 2023-02-10 | 24.37 | $23.89 | 308300 |
| 2023-02-09 | 24.38 | $23.73 | 274927 |
| 2023-02-08 | 24.43 | $24.32 | 265100 |
| 2023-02-07 | 24.29 | $24.47 | 353600 |
| 2023-02-06 | 24.06 | $24.08 | 390300 |
| 2023-02-03 | 23.88 | $24.26 | 536739 |
| 2023-02-02 | 23.61 | $24.10 | 407300 |
| 2023-02-01 | 23.31 | $23.72 | 774503 |
| 2023-01-31 | 23.06 | $23.46 | 777543 |
| 2023-01-30 | 22.83 | $22.95 | 363725 |
| 2023-01-27 | 22.71 | $23.12 | 510826 |
| 2023-01-26 | 22.49 | $22.39 | 384106 |
| 2023-01-25 | 22.46 | $22.32 | 374500 |
| 2023-01-24 | 22.44 | $22.42 | 304300 |
| 2023-01-23 | 22.38 | $22.52 | 316212 |
| 2023-01-20 | 22.27 | $22.51 | 499600 |
| 2023-01-19 | 22.13 | $22.02 | 371600 |
| 2023-01-18 | 22.12 | $21.94 | 448731 |
| 2023-01-17 | 22.12 | $22.37 | 265005 |
| 2023-01-13 | 21.99 | $22.37 | 216700 |
| 2023-01-12 | 21.82 | $22.26 | 238140 |
| 2023-01-11 | 21.65 | $22.02 | 457121 |
| 2023-01-10 | 21.52 | $21.88 | 266600 |
| 2023-01-09 | 21.41 | $21.64 | 282500 |
| 2023-01-06 | 21.35 | $21.81 | 168800 |
| 2023-01-05 | 21.22 | $21.25 | 313932 |
| 2023-01-04 | 21.25 | $21.51 | 341116 |
| 2023-01-03 | 21.20 | $21.48 | 343609 |
| 2022-12-30 | 21.15 | $21.36 | 243613 |
| 2022-12-29 | 21.13 | $21.44 | 202821 |
| 2022-12-28 | 21.09 | $21.20 | 217500 |
| 2022-12-27 | 21.13 | $21.42 | 213900 |
| 2022-12-23 | 21.10 | $21.42 | 112442 |
| 2022-12-22 | 21.07 | $21.33 | 321600 |
| 2022-12-21 | 21.07 | $21.45 | 242900 |
| 2022-12-20 | 21.04 | $21.14 | 357200 |
| 2022-12-19 | 21.11 | $20.94 | 539236 |
| 2022-12-16 | 21.26 | $20.63 | 2.1M |
| 2022-12-15 | 21.55 | $20.92 | 418428 |
| 2022-12-14 | 21.81 | $21.24 | 365236 |
| 2022-12-13 | 22.03 | $22.01 | 545518 |
| 2022-12-12 | 22.06 | $21.97 | 233400 |
| 2022-12-09 | 22.11 | $21.98 | 239600 |
| 2022-12-08 | 22.16 | $21.99 | 222012 |
| 2022-12-07 | 22.22 | $21.84 | 276200 |
| 2022-12-06 | 22.34 | $21.99 | 272700 |
| 2022-12-05 | 22.44 | $21.90 | 346222 |
| 2022-12-02 | 22.59 | $22.49 | 230628 |
| 2022-12-01 | 22.57 | $22.35 | 258800 |
| 2022-11-30 | 22.60 | $22.53 | 393300 |
| 2022-11-29 | 22.57 | $22.12 | 225702 |
| 2022-11-28 | 22.66 | $22.02 | 300848 |
| 2022-11-25 | 22.79 | $22.64 | 139009 |
| 2022-11-23 | 22.75 | $22.57 | 210100 |
| 2022-11-22 | 22.72 | $22.55 | 226200 |
| 2022-11-21 | 22.68 | $22.36 | 206300 |
| 2022-11-18 | 22.69 | $22.18 | 291034 |
| 2022-11-17 | 22.75 | $22.13 | 238231 |
| 2022-11-16 | 22.83 | $22.26 | 265300 |
| 2022-11-15 | 22.87 | $22.67 | 311900 |
| 2022-11-14 | 22.79 | $22.54 | 289100 |
| 2022-11-11 | 22.71 | $22.68 | 250700 |
| 2022-11-10 | 22.57 | $22.78 | 358348 |
| 2022-11-09 | 22.36 | $21.96 | 386611 |
| 2022-11-08 | 22.35 | $22.01 | 313914 |
| 2022-11-07 | 22.31 | $22.22 | 240500 |
| 2022-11-04 | 22.20 | $22.39 | 275400 |
| 2022-11-03 | 21.99 | $21.69 | 261647 |
| 2022-11-02 | 21.96 | $21.94 | 445500 |
| 2022-11-01 | 21.83 | $22.35 | 310920 |
| 2022-10-31 | 21.53 | $22.42 | 592003 |
| 2022-10-28 | 21.15 | $22.40 | 609700 |
| 2022-10-27 | 20.68 | $20.95 | 301700 |
| 2022-10-26 | 20.58 | $20.91 | 348500 |
| 2022-10-25 | 20.46 | $21.05 | 409001 |
| 2022-10-24 | 20.28 | $20.96 | 297807 |
| 2022-10-21 | 20.10 | $20.61 | 460400 |
| 2022-10-20 | 19.99 | $20.15 | 371220 |
| 2022-10-19 | 20.01 | $20.77 | 451400 |
| 2022-10-18 | 19.84 | $20.84 | 498700 |
| 2022-10-17 | 19.63 | $20.89 | 655400 |
| 2022-10-14 | 19.37 | $20.32 | 538907 |
| 2022-10-13 | 19.25 | $20.64 | 581744 |
| 2022-10-12 | 19.01 | $19.66 | 515846 |
| 2022-10-11 | 19.05 | $19.62 | 596300 |
| 2022-10-10 | 19.14 | $19.31 | 442007 |
| 2022-10-07 | 19.36 | $19.25 | 469111 |
| 2022-10-06 | 19.68 | $19.98 | 547429 |
| 2022-10-05 | 19.84 | $20.22 | 861600 |
| 2022-10-04 | 19.99 | $20.35 | 1.1M |
| 2022-10-03 | 20.15 | $19.85 | 922717 |
| 2022-09-30 | 20.52 | $19.50 | 1.0M |
| 2022-09-29 | 21.11 | $19.83 | 1.1M |
| 2022-09-28 | 21.73 | $20.01 | 1.4M |
| 2022-09-27 | 22.44 | $20.27 | 2.1M |
| 2022-09-26 | 23.23 | $23.16 | 211800 |
| 2022-09-23 | 23.28 | $23.29 | 275438 |
| 2022-09-22 | 23.30 | $23.57 | 233500 |
| 2022-09-21 | 23.24 | $23.69 | 282200 |
| 2022-09-20 | 23.13 | $23.77 | 207131 |
| 2022-09-19 | 22.98 | $23.65 | 314702 |
| 2022-09-16 | 22.84 | $23.41 | 770930 |
| 2022-09-15 | 22.75 | $23.20 | 268100 |
| 2022-09-14 | 22.71 | $22.88 | 271700 |
| 2022-09-13 | 22.78 | $22.90 | 233820 |
| 2022-09-12 | 22.85 | $23.44 | 200600 |
| 2022-09-09 | 22.79 | $23.18 | 180200 |
| 2022-09-08 | 22.80 | $22.99 | 195935 |
| 2022-09-07 | 22.87 | $22.74 | 279241 |
| 2022-09-06 | 23.06 | $22.50 | 285137 |
| 2022-09-02 | 23.36 | $23.01 | 171300 |
| 2022-09-01 | 23.58 | $23.13 | 190900 |
| 2022-08-31 | 23.81 | $23.23 | 228318 |
| 2022-08-30 | 24.07 | $23.45 | 238900 |
| 2022-08-29 | 24.31 | $23.53 | 233411 |
| 2022-08-26 | 24.58 | $23.96 | 245100 |
| 2022-08-25 | 24.76 | $24.31 | 222100 |
| 2022-08-24 | 24.88 | $24.09 | 154610 |
| 2022-08-23 | 25.08 | $24.24 | 234800 |
| 2022-08-22 | 25.28 | $24.39 | 239300 |
| 2022-08-19 | 25.46 | $24.92 | 334400 |
| 2022-08-18 | 25.50 | $25.56 | 196900 |
| 2022-08-17 | 25.33 | $25.47 | 215800 |
| 2022-08-16 | 25.15 | $25.37 | 269145 |
| 2022-08-15 | 24.96 | $25.21 | 324534 |
| 2022-08-12 | 24.76 | $24.90 | 179200 |
| 2022-08-11 | 24.60 | $24.54 | 236341 |
| 2022-08-10 | 24.52 | $24.36 | 329300 |
| 2022-08-09 | 24.46 | $24.30 | 309205 |
| 2022-08-08 | 24.41 | $24.19 | 255800 |
| 2022-08-05 | 24.37 | $24.17 | 201900 |
| 2022-08-04 | 24.32 | $24.13 | 218400 |
| 2022-08-03 | 24.26 | $23.93 | 293800 |
| 2022-08-02 | 24.24 | $24.05 | 255400 |
| 2022-08-01 | 24.18 | $24.27 | 357542 |
| 2022-07-29 | 24.02 | $24.36 | 385100 |
| 2022-07-28 | 23.78 | $23.97 | 307246 |
| 2022-07-27 | 23.61 | $23.93 | 259128 |
| 2022-07-26 | 23.41 | $23.61 | 269800 |
| 2022-07-25 | 23.26 | $23.60 | 426404 |
| 2022-07-22 | 23.08 | $23.19 | 193540 |
| 2022-07-21 | 22.98 | $23.22 | 205024 |
| 2022-07-20 | 22.85 | $23.25 | 286937 |
| 2022-07-19 | 22.68 | $23.21 | 261200 |
| 2022-07-18 | 22.47 | $22.63 | 168400 |
| 2022-07-15 | 22.41 | $22.48 | 258400 |
| 2022-07-14 | 22.38 | $22.03 | 216906 |
| 2022-07-13 | 22.48 | $22.27 | 248900 |
| 2022-07-12 | 22.53 | $22.47 | 161013 |
| 2022-07-11 | 22.53 | $22.44 | 154827 |
| 2022-07-08 | 22.53 | $22.54 | 221000 |
| 2022-07-07 | 22.51 | $22.41 | 243317 |
| 2022-07-06 | 22.51 | $22.55 | 224814 |
| 2022-07-05 | 22.47 | $22.80 | 450700 |
| 2022-07-01 | 22.34 | $22.97 | 602000 |
| 2022-06-30 | 22.13 | $22.26 | 362800 |
| 2022-06-29 | 22.10 | $22.12 | 243400 |
| 2022-06-28 | 22.10 | $22.39 | 244903 |
| 2022-06-27 | 22.03 | $22.33 | 223842 |
| 2022-06-24 | 21.95 | $22.21 | 443020 |
| 2022-06-23 | 21.91 | $21.91 | 181235 |
| 2022-06-22 | 21.95 | $22.12 | 214206 |
| 2022-06-21 | 21.93 | $22.13 | 327737 |
| 2022-06-17 | 21.91 | $21.68 | 851219 |
| 2022-06-16 | 22.04 | $21.63 | 442500 |
| 2022-06-15 | 22.21 | $22.29 | 511829 |
| 2022-06-14 | 22.21 | $21.76 | 307935 |
| 2022-06-13 | 22.37 | $21.60 | 386600 |
| 2022-06-10 | 22.63 | $21.85 | 315114 |
| 2022-06-09 | 22.86 | $22.23 | 280200 |
| 2022-06-08 | 23.02 | $22.57 | 211908 |
| 2022-06-07 | 23.11 | $23.00 | 256400 |
| 2022-06-06 | 23.07 | $23.01 | 586300 |
| 2022-06-03 | 23.02 | $22.75 | 204700 |
| 2022-06-02 | 23.03 | $23.18 | 268507 |
| 2022-06-01 | 22.90 | $23.00 | 322100 |
| 2022-05-31 | 22.80 | $22.99 | 450439 |
| 2022-05-27 | 22.68 | $23.10 | 328623 |
| 2022-05-26 | 22.50 | $22.81 | 274100 |
| 2022-05-25 | 22.36 | $22.63 | 294700 |
| 2022-05-24 | 22.25 | $22.59 | 340200 |
| 2022-05-23 | 22.13 | $22.50 | 364100 |
| 2022-05-20 | 22.01 | $22.02 | 424435 |
| 2022-05-19 | 22.01 | $21.96 | 427800 |
| 2022-05-18 | 22.04 | $22.31 | 423198 |
| 2022-05-17 | 21.97 | $22.41 | 284023 |
| 2022-05-16 | 21.85 | $21.74 | 280647 |
| 2022-05-13 | 21.93 | $21.75 | 234126 |
| 2022-05-12 | 22.02 | $21.80 | 282637 |
| 2022-05-11 | 22.11 | $21.89 | 307904 |
| 2022-05-10 | 22.20 | $22.04 | 331307 |
| 2022-05-09 | 22.27 | $22.50 | 255500 |
| 2022-05-06 | 22.20 | $22.45 | 334500 |
| 2022-05-05 | 22.14 | $22.36 | 390400 |
| 2022-05-04 | 22.10 | $22.79 | 414300 |
| 2022-05-03 | 21.91 | $22.17 | 426541 |
| 2022-05-02 | 21.89 | $21.84 | 368203 |
| 2022-04-29 | 21.97 | $22.13 | 464100 |
| 2022-04-28 | 21.98 | $22.06 | 245011 |
| 2022-04-27 | 22.02 | $21.75 | 254900 |
| 2022-04-26 | 22.18 | $21.90 | 305700 |
| 2022-04-25 | 22.32 | $22.29 | 320500 |
| 2022-04-22 | 22.38 | $22.41 | 255213 |
| 2022-04-21 | 22.42 | $22.89 | 253437 |
| 2022-04-20 | 22.32 | $22.85 | 185700 |
| 2022-04-19 | 22.22 | $22.70 | 217603 |
| 2022-04-18 | 22.14 | $22.21 | 168536 |
| 2022-04-14 | 22.22 | $22.19 | 208819 |
| 2022-04-13 | 22.32 | $22.48 | 243400 |
| 2022-04-12 | 22.36 | $22.03 | 312400 |
| 2022-04-11 | 22.56 | $22.09 | 336000 |
| 2022-04-08 | 22.78 | $22.15 | 383210 |
| 2022-04-07 | 23.04 | $22.46 | 658800 |
| 2022-04-06 | 23.27 | $22.89 | 576600 |
| 2022-04-05 | 23.41 | $23.17 | 367100 |
| 2022-04-04 | 23.49 | $23.25 | 681346 |
| 2022-04-01 | 23.56 | $23.42 | 425811 |
| 2022-03-31 | 23.60 | $23.40 | 410500 |
| 2022-03-30 | 23.65 | $23.64 | 378400 |
| 2022-03-29 | 23.64 | $23.84 | 355126 |
| 2022-03-28 | 23.55 | $23.57 | 320300 |
| 2022-03-25 | 23.54 | $23.62 | 249326 |
| 2022-03-24 | 23.51 | $23.48 | 299309 |
| 2022-03-23 | 23.51 | $23.11 | 347100 |
| 2022-03-22 | 23.63 | $23.72 | 191038 |
| 2022-03-21 | 23.59 | $23.65 | 508500 |
| 2022-03-18 | 23.56 | $23.81 | 1.1M |
| 2022-03-17 | 23.47 | $23.62 | 312000 |
| 2022-03-16 | 23.43 | $23.85 | 381900 |
| 2022-03-15 | 23.30 | $23.48 | 325515 |
| 2022-03-14 | 23.26 | $23.61 | 250112 |
| 2022-03-11 | 23.18 | $23.47 | 378706 |
| 2022-03-10 | 23.13 | $23.41 | 374436 |
| 2022-03-09 | 23.09 | $23.21 | 433500 |
| 2022-03-08 | 23.11 | $22.93 | 547700 |
| 2022-03-07 | 23.23 | $22.88 | 455443 |
| 2022-03-04 | 23.39 | $23.42 | 359201 |
| 2022-03-03 | 23.42 | $23.70 | 247700 |
| 2022-03-02 | 23.38 | $23.70 | 268139 |
| 2022-03-01 | 23.32 | $23.09 | 533500 |
| 2022-02-28 | 23.46 | $23.73 | 311300 |
| 2022-02-25 | 23.42 | $23.69 | 269600 |
| 2022-02-24 | 23.40 | $23.12 | 457816 |
| 2022-02-23 | 23.55 | $23.52 | 239534 |
| 2022-02-22 | 23.62 | $23.73 | 239500 |
| 2022-02-18 | 23.64 | $23.76 | 673446 |
| 2022-02-17 | 23.65 | $23.63 | 230000 |
| 2022-02-16 | 23.72 | $24.03 | 204501 |
| 2022-02-15 | 23.68 | $23.93 | 235225 |
| 2022-02-14 | 23.66 | $23.53 | 379862 |
| 2022-02-11 | 23.77 | $23.76 | 392830 |
| 2022-02-10 | 23.84 | $23.70 | 366021 |
| 2022-02-09 | 23.95 | $24.02 | 376238 |
| 2022-02-08 | 23.99 | $24.43 | 286200 |
| 2022-02-07 | 23.90 | $24.15 | 230100 |
| 2022-02-04 | 23.90 | $24.11 | 259400 |
| 2022-02-03 | 23.90 | $23.97 | 353300 |
| 2022-02-02 | 23.96 | $23.82 | 362500 |
| 2022-02-01 | 24.09 | $24.17 | 301300 |
| 2022-01-31 | 24.13 | $24.17 | 1.3M |
| 2022-01-28 | 24.19 | $23.97 | 423418 |
| 2022-01-27 | 24.33 | $23.59 | 379731 |
| 2022-01-26 | 24.62 | $24.05 | 473734 |
| 2022-01-25 | 24.83 | $24.29 | 380137 |
| 2022-01-24 | 25.01 | $24.41 | 425000 |
| 2022-01-21 | 25.19 | $24.08 | 315300 |
| 2022-01-20 | 25.52 | $24.22 | 246201 |
| 2022-01-19 | 25.86 | $25.04 | 183500 |
| 2022-01-18 | 26.01 | $25.65 | 190000 |
| 2022-01-14 | 25.99 | $26.00 | 199400 |
| 2022-01-13 | 25.85 | $25.77 | 134100 |
| 2022-01-12 | 25.74 | $25.49 | 179127 |
| 2022-01-11 | 25.68 | $25.60 | 212900 |
| 2022-01-10 | 25.57 | $25.90 | 294200 |
| 2022-01-07 | 25.33 | $26.02 | 461100 |
| 2022-01-06 | 24.99 | $25.66 | 195900 |
| 2022-01-05 | 24.68 | $24.94 | 171800 |
| 2022-01-04 | 24.54 | $25.05 | 239009 |
| 2022-01-03 | 24.32 | $24.59 | 267700 |
| 2021-12-31 | 24.20 | $24.22 | 185600 |
| 2021-12-30 | 24.16 | $24.34 | 242800 |
| 2021-12-29 | 24.09 | $24.36 | 139500 |
| 2021-12-28 | 23.98 | $24.41 | 116925 |
| 2021-12-27 | 23.84 | $24.40 | 149200 |
| 2021-12-23 | 23.68 | $24.29 | 124400 |
| 2021-12-22 | 23.51 | $24.09 | 304033 |
| 2021-12-21 | 23.38 | $23.94 | 223000 |
| 2021-12-20 | 23.26 | $23.52 | 464338 |
| 2021-12-17 | 23.27 | $23.82 | 2.2M |
| 2021-12-16 | 23.19 | $23.67 | 387200 |
| 2021-12-15 | 23.14 | $23.30 | 747800 |
| 2021-12-14 | 23.21 | $23.46 | 557800 |
| 2021-12-13 | 23.25 | $23.35 | 354219 |
| 2021-12-10 | 23.34 | $23.60 | 287020 |
| 2021-12-09 | 23.39 | $23.42 | 209702 |
| 2021-12-08 | 23.51 | $23.61 | 190834 |
| 2021-12-07 | 23.60 | $23.73 | 292812 |
| 2021-12-06 | 23.68 | $24.01 | 223100 |
| 2021-12-03 | 23.70 | $23.63 | 347900 |
| 2021-12-02 | 23.86 | $23.98 | 326124 |
| 2021-12-01 | 23.94 | $23.27 | 286212 |
| 2021-11-30 | 24.27 | $23.54 | 224500 |
| 2021-11-29 | 24.60 | $24.08 | 276403 |
| 2021-11-26 | 24.83 | $24.24 | 299600 |
| 2021-11-24 | 25.05 | $25.17 | 123400 |
| 2021-11-23 | 25.04 | $25.34 | 205100 |
| 2021-11-22 | 24.97 | $24.97 | 198400 |
| 2021-11-19 | 24.99 | $24.53 | 142300 |
| 2021-11-18 | 25.17 | $24.84 | 196621 |
| 2021-11-17 | 25.28 | $24.79 | 161749 |
| 2021-11-16 | 25.43 | $25.01 | 140013 |
| 2021-11-15 | 25.54 | $25.22 | 222100 |
| 2021-11-12 | 25.60 | $25.30 | 103737 |
| 2021-11-11 | 25.65 | $25.52 | 106900 |
| 2021-11-10 | 25.63 | $25.50 | 168217 |
| 2021-11-09 | 25.60 | $25.53 | 148600 |
| 2021-11-08 | 25.55 | $25.71 | 125720 |
| 2021-11-05 | 25.43 | $25.68 | 206627 |
| 2021-11-04 | 25.29 | $25.15 | 199141 |
| 2021-11-03 | 25.28 | $25.60 | 228814 |
| 2021-11-02 | 25.11 | $25.05 | 178400 |
| 2021-11-01 | 25.08 | $25.38 | 284619 |
| 2021-10-29 | 24.93 | $24.76 | 204800 |
| 2021-10-28 | 24.93 | $24.84 | 249600 |
| 2021-10-27 | 24.91 | $24.06 | 270128 |
| 2021-10-26 | 25.13 | $24.84 | 187916 |
| 2021-10-25 | 25.13 | $24.97 | 165700 |
| 2021-10-22 | 25.09 | $24.90 | 134900 |
| 2021-10-21 | 25.05 | $24.63 | 193600 |
| 2021-10-20 | 25.08 | $24.88 | 146900 |
| 2021-10-19 | 25.03 | $24.55 | 123311 |
| 2021-10-18 | 25.06 | $24.58 | 126500 |
| 2021-10-15 | 25.08 | $24.70 | 203600 |
| 2021-10-14 | 25.05 | $24.77 | 152200 |
| 2021-10-13 | 24.99 | $24.45 | 144047 |
| 2021-10-12 | 24.99 | $24.79 | 118400 |
| 2021-10-11 | 24.88 | $24.71 | 106400 |
| 2021-10-08 | 24.75 | $24.71 | 145025 |
| 2021-10-07 | 24.58 | $24.63 | 326900 |
| 2021-10-06 | 24.38 | $24.71 | 239900 |
| 2021-10-05 | 24.11 | $24.33 | 290400 |
| 2021-10-04 | 23.88 | $24.26 | 192849 |
| 2021-10-01 | 23.62 | $23.86 | 333220 |
| 2021-09-30 | 23.42 | $23.47 | 174613 |
| 2021-09-29 | 23.29 | $23.76 | 173813 |
| 2021-09-28 | 23.03 | $23.56 | 231800 |
| 2021-09-27 | 22.78 | $23.71 | 272240 |
| 2021-09-24 | 22.41 | $22.86 | 190000 |
| 2021-09-23 | 22.23 | $22.72 | 200500 |
| 2021-09-22 | 22.06 | $22.20 | 287404 |
| 2021-09-21 | 22.01 | $21.71 | 317336 |
| 2021-09-20 | 22.11 | $21.75 | 427400 |
| 2021-09-17 | 22.21 | $22.23 | 1.3M |
| 2021-09-16 | 22.18 | $22.08 | 267202 |
| 2021-09-15 | 22.20 | $22.26 | 319547 |
| 2021-09-14 | 22.16 | $22.09 | 310318 |
| 2021-09-13 | 22.16 | $22.40 | 239500 |
| 2021-09-10 | 22.06 | $22.00 | 291900 |
| 2021-09-09 | 22.07 | $22.09 | 261000 |
| 2021-09-08 | 22.05 | $22.02 | 340037 |
| 2021-09-07 | 22.04 | $22.18 | 372900 |
| 2021-09-03 | 21.99 | $21.85 | 228200 |
| 2021-09-02 | 22.03 | $22.00 | 208638 |
| 2021-09-01 | 22.02 | $21.90 | 154700 |
| 2021-08-31 | 22.05 | $22.07 | 153000 |
| 2021-08-30 | 22.03 | $21.91 | 208935 |
| 2021-08-27 | 22.06 | $22.29 | 193300 |
| 2021-08-26 | 21.97 | $21.71 | 142200 |
| 2021-08-25 | 22.04 | $22.00 | 180600 |
| 2021-08-24 | 22.04 | $22.03 | 203945 |
| 2021-08-23 | 22.02 | $22.08 | 153312 |
| 2021-08-20 | 21.99 | $21.89 | 176128 |
| 2021-08-19 | 22.01 | $21.46 | 304516 |
| 2021-08-18 | 22.17 | $21.69 | 166939 |
| 2021-08-17 | 22.29 | $21.96 | 160217 |
| 2021-08-16 | 22.34 | $22.10 | 110346 |
| 2021-08-13 | 22.37 | $22.25 | 96800 |
| 2021-08-12 | 22.34 | $22.38 | 157600 |
| 2021-08-11 | 22.27 | $22.88 | 130402 |
| 2021-08-10 | 22.02 | $22.44 | 174747 |
| 2021-08-09 | 21.86 | $22.17 | 101815 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.69
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.22
Average
50.33
Maximum
77.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 63.69 | $25.11 | 874958 |
| 2026-08-04 | 65.91 | $25.28 | 1.3M |
| 2026-08-03 | 65.23 | $25.18 | 1.0M |
| 2026-07-31 | 61.61 | $24.68 | 1.5M |
| 2026-07-30 | 63.89 | $24.86 | 1.8M |
| 2026-07-29 | 57.30 | $24.07 | 1.3M |
| 2026-07-28 | 58.58 | $24.17 | 987119 |
| 2026-07-27 | 55.65 | $23.86 | 840200 |
| 2026-07-24 | 56.02 | $23.89 | 960104 |
| 2026-07-23 | 54.80 | $23.76 | 1.6M |
| 2026-07-22 | 57.72 | $24.01 | 957536 |
| 2026-07-21 | 58.07 | $24.04 | 1.0M |
| 2026-07-20 | 56.99 | $23.91 | 1.1M |
| 2026-07-17 | 58.76 | $24.07 | 1.0M |
| 2026-07-16 | 64.48 | $24.55 | 1.1M |
| 2026-07-15 | 56.73 | $23.62 | 855611 |
| 2026-07-14 | 55.84 | $23.53 | 701530 |
| 2026-07-13 | 55.65 | $23.51 | 762700 |
| 2026-07-10 | 55.88 | $23.53 | 981344 |
| 2026-07-09 | 54.45 | $23.37 | 774223 |
| 2026-07-08 | 50.84 | $22.99 | 1.0M |
| 2026-07-07 | 57.18 | $23.55 | 958400 |
| 2026-07-06 | 57.91 | $23.61 | 603900 |
| 2026-07-02 | 57.31 | $23.54 | 951606 |
| 2026-07-01 | 62.58 | $23.97 | 1.2M |
| 2026-06-30 | 59.89 | $23.64 | 855600 |
| 2026-06-29 | 58.51 | $23.48 | 1.1M |
| 2026-06-26 | 60.48 | $23.64 | 2.8M |
| 2026-06-25 | 60.32 | $23.62 | 1.0M |
| 2026-06-24 | 58.34 | $23.37 | 1.3M |
| 2026-06-23 | 58.45 | $23.38 | 1.1M |
| 2026-06-22 | 55.47 | $23.01 | 844818 |
| 2026-06-18 | 52.96 | $22.72 | 2.2M |
| 2026-06-17 | 51.98 | $22.61 | 1.6M |
| 2026-06-16 | 57.55 | $23.15 | 1.4M |
| 2026-06-15 | 57.07 | $23.09 | 792933 |
| 2026-06-12 | 61.89 | $23.52 | 760448 |
| 2026-06-11 | 59.86 | $23.25 | 760675 |
| 2026-06-10 | 58.87 | $23.12 | 781800 |
| 2026-06-09 | 57.63 | $22.96 | 878948 |
| 2026-06-08 | 55.25 | $22.66 | 827008 |
| 2026-06-05 | 53.93 | $22.50 | 613200 |
| 2026-06-04 | 52.61 | $22.34 | 764437 |
| 2026-06-03 | 45.12 | $21.54 | 1.3M |
| 2026-06-02 | 52.05 | $22.25 | 849730 |
| 2026-06-01 | 47.63 | $21.84 | 867011 |
| 2026-05-29 | 51.48 | $22.19 | 1.2M |
| 2026-05-28 | 51.16 | $22.16 | 890906 |
| 2026-05-27 | 51.27 | $22.17 | 857700 |
| 2026-05-26 | 54.07 | $22.43 | 942610 |
| 2026-05-22 | 50.30 | $22.05 | 805400 |
| 2026-05-21 | 53.02 | $22.30 | 1.1M |
| 2026-05-20 | 51.52 | $22.15 | 897435 |
| 2026-05-19 | 46.68 | $21.70 | 562918 |
| 2026-05-18 | 46.98 | $21.73 | 839300 |
| 2026-05-15 | 43.93 | $21.46 | 948836 |
| 2026-05-14 | 49.55 | $22.02 | 804621 |
| 2026-05-13 | 46.53 | $21.76 | 965900 |
| 2026-05-12 | 48.88 | $21.98 | 988139 |
| 2026-05-11 | 50.08 | $22.09 | 1.0M |
| 2026-05-08 | 53.61 | $22.40 | 806529 |
| 2026-05-07 | 54.55 | $22.48 | 929500 |
| 2026-05-06 | 56.19 | $22.62 | 1.5M |
| 2026-05-05 | 55.27 | $22.52 | 694818 |
| 2026-05-04 | 52.75 | $22.25 | 948646 |
| 2026-05-01 | 54.15 | $22.38 | 1.3M |
| 2026-04-30 | 57.49 | $22.68 | 1.9M |
| 2026-04-29 | 55.21 | $22.42 | 1.1M |
| 2026-04-28 | 62.14 | $22.99 | 966500 |
| 2026-04-27 | 60.66 | $22.81 | 1.0M |
| 2026-04-24 | 56.63 | $22.36 | 778414 |
| 2026-04-23 | 61.84 | $22.75 | 851100 |
| 2026-04-22 | 59.29 | $22.47 | 711817 |
| 2026-04-21 | 58.34 | $22.37 | 930300 |
| 2026-04-20 | 65.10 | $22.84 | 747940 |
| 2026-04-17 | 65.10 | $22.84 | 983200 |
| 2026-04-16 | 59.72 | $22.24 | 905000 |
| 2026-04-15 | 60.76 | $22.31 | 877817 |
| 2026-04-14 | 61.05 | $22.33 | 953106 |
| 2026-04-13 | 60.96 | $22.32 | 1.1M |
| 2026-04-10 | 58.56 | $22.05 | 802800 |
| 2026-04-09 | 64.25 | $22.46 | 1.4M |
| 2026-04-08 | 60.71 | $22.06 | 1.2M |
| 2026-04-07 | 56.07 | $21.61 | 873297 |
| 2026-04-06 | 54.59 | $21.48 | 597600 |
| 2026-04-02 | 52.50 | $21.30 | 856745 |
| 2026-04-01 | 52.27 | $21.28 | 588943 |
| 2026-03-31 | 50.90 | $21.16 | 959300 |
| 2026-03-30 | 46.52 | $20.80 | 893500 |
| 2026-03-27 | 43.74 | $20.59 | 822714 |
| 2026-03-26 | 47.42 | $20.92 | 721400 |
| 2026-03-25 | 46.91 | $20.88 | 773639 |
| 2026-03-24 | 46.41 | $20.84 | 906300 |
| 2026-03-23 | 44.04 | $20.65 | 1.7M |
| 2026-03-20 | 39.21 | $20.29 | 2.2M |
| 2026-03-19 | 38.93 | $20.27 | 899400 |
| 2026-03-18 | 37.02 | $20.13 | 1.2M |
| 2026-03-17 | 38.75 | $20.34 | 671143 |
| 2026-03-16 | 39.00 | $20.37 | 799531 |
| 2026-03-13 | 38.87 | $20.36 | 639534 |
| 2026-03-12 | 39.18 | $20.40 | 773500 |
| 2026-03-11 | 40.06 | $20.52 | 1.0M |
| 2026-03-10 | 43.08 | $20.91 | 1.1M |
| 2026-03-09 | 42.02 | $20.81 | 1.3M |
| 2026-03-06 | 42.85 | $20.92 | 1.1M |
| 2026-03-05 | 45.43 | $21.25 | 951700 |
| 2026-03-04 | 47.91 | $21.55 | 710600 |
| 2026-03-03 | 46.71 | $21.42 | 1.3M |
| 2026-03-02 | 47.35 | $21.50 | 1.6M |
| 2026-02-27 | 43.10 | $21.04 | 1.0M |
| 2026-02-26 | 52.88 | $22.15 | 640017 |
| 2026-02-25 | 50.58 | $21.91 | 660500 |
| 2026-02-24 | 50.48 | $21.90 | 577600 |
| 2026-02-23 | 50.76 | $21.93 | 839331 |
| 2026-02-20 | 63.63 | $23.08 | 931029 |
| 2026-02-19 | 62.61 | $22.95 | 596723 |
| 2026-02-18 | 62.87 | $22.97 | 581600 |
| 2026-02-17 | 64.25 | $23.08 | 558302 |
| 2026-02-13 | 63.42 | $22.96 | 403834 |
| 2026-02-12 | 63.65 | $22.98 | 653121 |
| 2026-02-11 | 66.82 | $23.25 | 644208 |
| 2026-02-10 | 68.62 | $23.40 | 883000 |
| 2026-02-09 | 71.68 | $23.65 | 541600 |
| 2026-02-06 | 73.43 | $23.79 | 1.8M |
| 2026-02-05 | 72.38 | $23.56 | 983200 |
| 2026-02-04 | 71.16 | $23.30 | 986111 |
| 2026-02-03 | 69.58 | $22.98 | 1.1M |
| 2026-02-02 | 68.14 | $22.70 | 1.1M |
| 2026-01-30 | 64.98 | $22.14 | 1.6M |
| 2026-01-29 | 65.87 | $22.22 | 1.6M |
| 2026-01-28 | 65.87 | $22.22 | 1.7M |
| 2026-01-27 | 56.58 | $20.83 | 1.1M |
| 2026-01-26 | 54.55 | $20.59 | 642308 |
| 2026-01-23 | 54.55 | $20.59 | 778421 |
| 2026-01-22 | 62.45 | $21.31 | 994500 |
| 2026-01-21 | 61.57 | $21.19 | 1.4M |
| 2026-01-20 | 48.96 | $19.86 | 932630 |
| 2026-01-16 | 52.53 | $20.15 | 1.0M |
| 2026-01-15 | 54.35 | $20.29 | 752900 |
| 2026-01-14 | 49.09 | $19.85 | 842100 |
| 2026-01-13 | 47.52 | $19.73 | 674339 |
| 2026-01-12 | 47.75 | $19.75 | 748800 |
| 2026-01-09 | 51.85 | $20.09 | 700100 |
| 2026-01-08 | 55.73 | $20.38 | 921100 |
| 2026-01-07 | 51.45 | $20.02 | 772038 |
| 2026-01-06 | 53.50 | $20.17 | 724800 |
| 2026-01-05 | 53.26 | $20.15 | 1.2M |
| 2026-01-02 | 48.28 | $19.75 | 756746 |
| 2025-12-31 | 48.28 | $19.75 | 595242 |
| 2025-12-30 | 49.96 | $19.89 | 458706 |
| 2025-12-29 | 54.61 | $20.25 | 515324 |
| 2025-12-26 | 56.12 | $20.36 | 398239 |
| 2025-12-24 | 57.93 | $20.49 | 326014 |
| 2025-12-23 | 57.53 | $20.45 | 504307 |
| 2025-12-22 | 60.96 | $20.70 | 581242 |
| 2025-12-19 | 64.01 | $20.91 | 1.6M |
| 2025-12-18 | 68.34 | $21.19 | 915200 |
| 2025-12-17 | 66.33 | $20.93 | 949284 |
| 2025-12-16 | 65.61 | $20.84 | 902200 |
| 2025-12-15 | 68.86 | $21.05 | 1.5M |
| 2025-12-12 | 68.65 | $21.02 | 1.2M |
| 2025-12-11 | 67.46 | $20.85 | 1.1M |
| 2025-12-10 | 66.25 | $20.68 | 1.6M |
| 2025-12-09 | 62.59 | $20.21 | 634840 |
| 2025-12-08 | 60.87 | $20.01 | 706800 |
| 2025-12-05 | 61.01 | $20.02 | 741443 |
| 2025-12-04 | 61.13 | $20.03 | 459700 |
| 2025-12-03 | 60.59 | $19.96 | 656200 |
| 2025-12-02 | 56.53 | $19.47 | 1.3M |
| 2025-12-01 | 56.19 | $19.43 | 708600 |
| 2025-11-28 | 53.99 | $19.18 | 546400 |
| 2025-11-26 | 54.72 | $19.25 | 1.4M |
| 2025-11-25 | 56.80 | $19.45 | 1.6M |
| 2025-11-24 | 50.95 | $18.79 | 1.5M |
| 2025-11-21 | 51.86 | $18.88 | 992628 |
| 2025-11-20 | 43.05 | $18.06 | 763004 |
| 2025-11-19 | 43.70 | $18.13 | 702300 |
| 2025-11-18 | 42.28 | $18.01 | 698700 |
| 2025-11-17 | 39.38 | $17.77 | 894800 |
| 2025-11-14 | 46.50 | $18.54 | 578005 |
| 2025-11-13 | 48.78 | $18.75 | 951900 |
| 2025-11-12 | 49.22 | $18.79 | 814500 |
| 2025-11-11 | 49.96 | $18.86 | 727209 |
| 2025-11-10 | 47.37 | $18.62 | 773900 |
| 2025-11-07 | 47.86 | $18.67 | 628400 |
| 2025-11-06 | 43.76 | $18.30 | 665600 |
| 2025-11-05 | 45.51 | $18.49 | 795222 |
| 2025-11-04 | 43.24 | $18.29 | 848900 |
| 2025-11-03 | 44.56 | $18.44 | 669639 |
| 2025-10-31 | 42.91 | $18.29 | 756800 |
| 2025-10-30 | 44.59 | $18.49 | 932014 |
| 2025-10-29 | 45.18 | $18.56 | 814835 |
| 2025-10-28 | 48.21 | $18.91 | 470224 |
| 2025-10-27 | 48.92 | $18.99 | 462141 |
| 2025-10-24 | 48.92 | $18.99 | 358500 |
| 2025-10-23 | 44.58 | $18.52 | 486216 |
| 2025-10-22 | 47.00 | $18.82 | 463300 |
| 2025-10-21 | 45.70 | $18.68 | 464200 |
| 2025-10-20 | 45.15 | $18.62 | 549100 |
| 2025-10-17 | 41.78 | $18.26 | 789218 |
| 2025-10-16 | 37.96 | $17.88 | 775539 |
| 2025-10-15 | 47.75 | $19.13 | 539932 |
| 2025-10-14 | 51.15 | $19.47 | 646100 |
| 2025-10-13 | 44.77 | $18.89 | 598100 |
| 2025-10-10 | 39.31 | $18.47 | 670400 |
| 2025-10-09 | 47.35 | $19.23 | 385531 |
| 2025-10-08 | 49.11 | $19.37 | 471500 |
| 2025-10-07 | 52.84 | $19.65 | 770800 |
| 2025-10-06 | 58.58 | $20.03 | 711432 |
| 2025-10-03 | 54.37 | $19.69 | 716700 |
| 2025-10-02 | 51.47 | $19.48 | 575141 |
| 2025-10-01 | 49.74 | $19.36 | 520500 |
| 2025-09-30 | 48.58 | $19.28 | 524600 |
| 2025-09-29 | 49.81 | $19.37 | 743800 |
| 2025-09-26 | 53.23 | $19.61 | 440135 |
| 2025-09-25 | 52.32 | $19.54 | 383517 |
| 2025-09-24 | 52.60 | $19.56 | 403400 |
| 2025-09-23 | 53.54 | $19.63 | 603936 |
| 2025-09-22 | 55.14 | $19.75 | 512600 |
| 2025-09-19 | 57.18 | $19.90 | 2.0M |
| 2025-09-18 | 63.40 | $20.32 | 742614 |
| 2025-09-17 | 57.18 | $19.73 | 787836 |
| 2025-09-16 | 55.85 | $19.62 | 681200 |
| 2025-09-15 | 55.25 | $19.57 | 423400 |
| 2025-09-12 | 59.06 | $19.82 | 470549 |
| 2025-09-11 | 61.99 | $20.00 | 484117 |
| 2025-09-10 | 60.44 | $19.85 | 510641 |
| 2025-09-09 | 59.39 | $19.75 | 547246 |
| 2025-09-08 | 61.72 | $19.90 | 437500 |
| 2025-09-05 | 63.30 | $20.00 | 343021 |
| 2025-09-04 | 65.20 | $20.12 | 387143 |
| 2025-09-03 | 62.81 | $19.85 | 534200 |
| 2025-09-02 | 62.63 | $19.83 | 461300 |
| 2025-08-29 | 62.78 | $19.84 | 514426 |
| 2025-08-28 | 63.61 | $19.90 | 542600 |
| 2025-08-27 | 63.38 | $19.87 | 418400 |
| 2025-08-26 | 63.51 | $19.88 | 686400 |
| 2025-08-25 | 62.21 | $19.70 | 498406 |
| 2025-08-22 | 62.92 | $19.76 | 822808 |
| 2025-08-21 | 55.10 | $18.80 | 365500 |
| 2025-08-20 | 56.15 | $18.89 | 461800 |
| 2025-08-19 | 54.97 | $18.76 | 345905 |
| 2025-08-18 | 54.16 | $18.67 | 422800 |
| 2025-08-15 | 55.10 | $18.76 | 720510 |
| 2025-08-14 | 60.82 | $19.27 | 835300 |
| 2025-08-13 | 61.29 | $19.31 | 621200 |
| 2025-08-12 | 57.44 | $18.82 | 624859 |
| 2025-08-11 | 50.78 | $18.12 | 555000 |
| 2025-08-08 | 51.66 | $18.20 | 472729 |
| 2025-08-07 | 48.49 | $17.90 | 469300 |
| 2025-08-06 | 50.15 | $18.06 | 544700 |
| 2025-08-05 | 52.06 | $18.24 | 881418 |
| 2025-08-04 | 51.18 | $18.15 | 528300 |
| 2025-08-01 | 49.91 | $18.02 | 722900 |
| 2025-07-31 | 51.88 | $18.22 | 690307 |
| 2025-07-30 | 54.22 | $18.45 | 523241 |
| 2025-07-29 | 60.02 | $18.97 | 493700 |
| 2025-07-28 | 63.90 | $19.28 | 725923 |
| 2025-07-25 | 62.10 | $19.04 | 822925 |
| 2025-07-24 | 56.13 | $18.35 | 766500 |
| 2025-07-23 | 55.35 | $18.27 | 506832 |
| 2025-07-22 | 55.82 | $18.31 | 666707 |
| 2025-07-21 | 56.85 | $18.40 | 517500 |
| 2025-07-18 | 59.51 | $18.63 | 717004 |
| 2025-07-17 | 59.43 | $18.62 | 1.1M |
| 2025-07-16 | 57.14 | $18.33 | 682219 |
| 2025-07-15 | 56.00 | $18.19 | 638230 |
| 2025-07-14 | 62.67 | $18.78 | 497940 |
| 2025-07-11 | 60.87 | $18.54 | 787848 |
| 2025-07-10 | 63.91 | $18.79 | 483630 |
| 2025-07-09 | 63.57 | $18.74 | 392619 |
| 2025-07-08 | 63.50 | $18.73 | 456734 |
| 2025-07-07 | 62.52 | $18.58 | 583300 |
| 2025-07-03 | 65.64 | $18.86 | 358201 |
| 2025-07-02 | 63.48 | $18.51 | 609600 |
| 2025-07-01 | 60.66 | $18.09 | 728200 |
| 2025-06-30 | 56.40 | $17.53 | 704734 |
| 2025-06-27 | 58.33 | $17.71 | 1.7M |
| 2025-06-26 | 60.29 | $17.89 | 859900 |
| 2025-06-25 | 51.83 | $16.90 | 1.1M |
| 2025-06-24 | 53.59 | $17.06 | 946642 |
| 2025-06-23 | 49.97 | $16.70 | 552300 |
| 2025-06-20 | 44.12 | $16.19 | 1.0M |
| 2025-06-18 | 43.50 | $16.14 | 752834 |
| 2025-06-17 | 41.55 | $15.98 | 440816 |
| 2025-06-16 | 43.89 | $16.24 | 483100 |
| 2025-06-13 | 45.69 | $16.43 | 533325 |
| 2025-06-12 | 50.88 | $16.93 | 415900 |
| 2025-06-11 | 52.59 | $17.08 | 642205 |
| 2025-06-10 | 52.59 | $17.08 | 394700 |
| 2025-06-09 | 50.49 | $16.87 | 876300 |
| 2025-06-06 | 49.48 | $16.77 | 628909 |
| 2025-06-05 | 46.69 | $16.50 | 478200 |
| 2025-06-04 | 47.06 | $16.54 | 558122 |
| 2025-06-03 | 49.16 | $16.77 | 436500 |
| 2025-06-02 | 45.43 | $16.40 | 616100 |
| 2025-05-30 | 48.15 | $16.70 | 571800 |
| 2025-05-29 | 49.08 | $16.80 | 383423 |
| 2025-05-28 | 47.04 | $16.59 | 363200 |
| 2025-05-27 | 49.75 | $16.89 | 383200 |
| 2025-05-23 | 45.91 | $16.50 | 459200 |
| 2025-05-22 | 47.59 | $16.69 | 892354 |
| 2025-05-21 | 48.39 | $16.78 | 593700 |
| 2025-05-20 | 53.41 | $17.31 | 380520 |
| 2025-05-19 | 53.81 | $17.35 | 447429 |
| 2025-05-16 | 55.28 | $17.50 | 919614 |
| 2025-05-15 | 58.96 | $17.86 | 415631 |
| 2025-05-14 | 57.78 | $17.70 | 479033 |
| 2025-05-13 | 60.70 | $17.98 | 580900 |
| 2025-05-12 | 59.52 | $17.81 | 609700 |
| 2025-05-09 | 54.13 | $17.11 | 754500 |
| 2025-05-08 | 55.02 | $17.20 | 401633 |
| 2025-05-07 | 51.64 | $16.80 | 496103 |
| 2025-05-06 | 51.64 | $16.80 | 401934 |
| 2025-05-05 | 53.45 | $17.00 | 416700 |
| 2025-05-02 | 54.27 | $17.09 | 562900 |
| 2025-05-01 | 51.13 | $16.69 | 708009 |
| 2025-04-30 | 48.44 | $16.37 | 624900 |
| 2025-04-29 | 50.67 | $16.64 | 538800 |
| 2025-04-28 | 49.78 | $16.53 | 619416 |
| 2025-04-25 | 49.85 | $16.54 | 1.1M |
| 2025-04-24 | 52.52 | $16.88 | 1.1M |
| 2025-04-23 | 48.60 | $16.37 | 785745 |
| 2025-04-22 | 45.59 | $16.01 | 621301 |
| 2025-04-21 | 41.02 | $15.51 | 575500 |
| 2025-04-17 | 40.83 | $15.49 | 1.3M |
| 2025-04-16 | 38.50 | $15.24 | 1.3M |
| 2025-04-15 | 39.14 | $15.35 | 913548 |
| 2025-04-14 | 35.80 | $14.99 | 784326 |
| 2025-04-11 | 32.87 | $14.69 | 875500 |
| 2025-04-10 | 33.60 | $14.84 | 900801 |
| 2025-04-09 | 39.46 | $15.90 | 1.4M |
| 2025-04-08 | 29.29 | $14.98 | 1.1M |
| 2025-04-07 | 31.07 | $15.31 | 1.2M |
| 2025-04-04 | 32.08 | $15.49 | 1.1M |
| 2025-04-03 | 35.21 | $16.01 | 970000 |
| 2025-04-02 | 49.19 | $17.60 | 1.1M |
| 2025-04-01 | 43.72 | $17.19 | 961110 |
| 2025-03-31 | 43.44 | $17.17 | 814138 |
| 2025-03-28 | 42.06 | $17.07 | 326103 |
| 2025-03-27 | 45.43 | $17.39 | 427303 |
| 2025-03-26 | 44.77 | $17.34 | 411322 |
| 2025-03-25 | 45.82 | $17.44 | 632800 |
| 2025-03-24 | 45.21 | $17.39 | 622109 |
| 2025-03-21 | 39.09 | $16.92 | 1.9M |
| 2025-03-20 | 39.54 | $16.97 | 583700 |
| 2025-03-19 | 40.69 | $17.10 | 608602 |
| 2025-03-18 | 39.53 | $17.01 | 738300 |
| 2025-03-17 | 40.11 | $17.08 | 563100 |
| 2025-03-14 | 40.67 | $17.15 | 565919 |
| 2025-03-13 | 34.56 | $16.66 | 492930 |
| 2025-03-12 | 33.90 | $16.61 | 670149 |
| 2025-03-11 | 30.44 | $16.35 | 825700 |
| 2025-03-10 | 31.15 | $16.47 | 711638 |
| 2025-03-07 | 36.05 | $17.20 | 551702 |
| 2025-03-06 | 37.04 | $17.33 | 504125 |
| 2025-03-05 | 39.32 | $17.62 | 430941 |
| 2025-03-04 | 40.46 | $17.76 | 679939 |
| 2025-03-03 | 44.40 | $18.21 | 677700 |
| 2025-02-28 | 44.77 | $18.25 | 918600 |
| 2025-02-27 | 40.93 | $17.92 | 321344 |
| 2025-02-26 | 41.26 | $17.96 | 433106 |
| 2025-02-25 | 41.15 | $17.95 | 408500 |
| 2025-02-24 | 38.92 | $17.75 | 587800 |
| 2025-02-21 | 41.86 | $18.14 | 741000 |
| 2025-02-20 | 43.12 | $18.30 | 510220 |
| 2025-02-19 | 44.56 | $18.48 | 713239 |
| 2025-02-18 | 46.02 | $18.66 | 592733 |
| 2025-02-14 | 45.93 | $18.65 | 416406 |
| 2025-02-13 | 48.15 | $18.93 | 366116 |
| 2025-02-12 | 46.21 | $18.71 | 533518 |
| 2025-02-11 | 52.88 | $19.49 | 343558 |
| 2025-02-10 | 50.07 | $19.17 | 528439 |
| 2025-02-07 | 50.34 | $19.20 | 915901 |
| 2025-02-06 | 53.89 | $19.59 | 548046 |
| 2025-02-05 | 49.65 | $19.10 | 472700 |
| 2025-02-04 | 47.30 | $18.85 | 953300 |
| 2025-02-03 | 40.80 | $18.23 | 629100 |
| 2025-01-31 | 43.60 | $18.57 | 749176 |
| 2025-01-30 | 43.49 | $18.56 | 756600 |
| 2025-01-29 | 40.78 | $18.31 | 1.5M |
| 2025-01-28 | 48.56 | $19.19 | 765600 |
| 2025-01-27 | 48.13 | $19.15 | 806416 |
| 2025-01-24 | 46.11 | $18.96 | 414600 |
| 2025-01-23 | 46.20 | $18.97 | 473425 |
| 2025-01-22 | 46.38 | $18.99 | 508800 |
| 2025-01-21 | 50.38 | $19.44 | 495715 |
| 2025-01-17 | 49.27 | $19.32 | 388500 |
| 2025-01-16 | 48.54 | $19.24 | 429700 |
| 2025-01-15 | 49.55 | $19.36 | 517144 |
| 2025-01-14 | 47.29 | $19.10 | 738817 |
| 2025-01-13 | 40.11 | $18.37 | 667200 |
| 2025-01-10 | 36.27 | $18.03 | 601000 |
| 2025-01-08 | 40.31 | $18.59 | 435700 |
| 2025-01-07 | 39.04 | $18.48 | 556000 |
| 2025-01-06 | 40.84 | $18.72 | 484400 |
| 2025-01-03 | 42.47 | $18.93 | 415900 |
| 2025-01-02 | 38.83 | $18.60 | 563720 |
| 2024-12-31 | 40.84 | $18.87 | 386834 |
| 2024-12-30 | 40.52 | $18.84 | 329300 |
| 2024-12-27 | 40.73 | $18.87 | 356640 |
| 2024-12-26 | 42.79 | $19.16 | 256231 |
| 2024-12-24 | 42.60 | $19.14 | 169502 |
| 2024-12-23 | 40.92 | $18.96 | 413400 |
| 2024-12-20 | 41.56 | $19.06 | 2.1M |
| 2024-12-19 | 37.66 | $18.64 | 613900 |
| 2024-12-18 | 39.51 | $18.95 | 974200 |
| 2024-12-17 | 48.56 | $20.19 | 739300 |
| 2024-12-16 | 52.93 | $20.66 | 530000 |
| 2024-12-13 | 50.21 | $20.36 | 424300 |
| 2024-12-12 | 49.75 | $20.31 | 430928 |
| 2024-12-11 | 52.03 | $20.56 | 643300 |
| 2024-12-10 | 50.83 | $20.42 | 568806 |
| 2024-12-09 | 51.44 | $20.49 | 392648 |
| 2024-12-06 | 53.81 | $20.76 | 334400 |
| 2024-12-05 | 52.74 | $20.62 | 465619 |
| 2024-12-04 | 55.72 | $20.96 | 390400 |
| 2024-12-03 | 53.52 | $20.66 | 323900 |
| 2024-12-02 | 56.17 | $20.96 | 858744 |
| 2024-11-29 | 57.62 | $21.12 | 409700 |
| 2024-11-27 | 59.53 | $21.33 | 491430 |
| 2024-11-26 | 59.28 | $21.29 | 450000 |
| 2024-11-25 | 62.61 | $21.66 | 750200 |
| 2024-11-22 | 61.15 | $21.40 | 569946 |
| 2024-11-21 | 57.86 | $20.85 | 480133 |
| 2024-11-20 | 56.98 | $20.71 | 611200 |
| 2024-11-19 | 58.90 | $20.94 | 640900 |
| 2024-11-18 | 60.77 | $21.16 | 550412 |
| 2024-11-15 | 62.83 | $21.40 | 637637 |
| 2024-11-14 | 63.00 | $21.42 | 495400 |
| 2024-11-13 | 62.52 | $21.32 | 525447 |
| 2024-11-12 | 63.45 | $21.44 | 614728 |
| 2024-11-11 | 66.78 | $21.86 | 796000 |
| 2024-11-08 | 63.87 | $21.18 | 1.1M |
| 2024-11-07 | 63.78 | $21.16 | 844100 |
| 2024-11-06 | 68.84 | $21.79 | 1.9M |
| 2024-11-05 | 53.55 | $19.04 | 473401 |
| 2024-11-04 | 49.35 | $18.55 | 400300 |
| 2024-11-01 | 52.09 | $18.85 | 624513 |
| 2024-10-31 | 50.61 | $18.68 | 507300 |
| 2024-10-30 | 53.86 | $19.03 | 606832 |
| 2024-10-29 | 55.51 | $19.20 | 363400 |
| 2024-10-28 | 56.67 | $19.32 | 418014 |
| 2024-10-25 | 51.54 | $18.68 | 396400 |
| 2024-10-24 | 55.12 | $19.05 | 496300 |
| 2024-10-23 | 55.32 | $19.07 | 597736 |
| 2024-10-22 | 53.08 | $18.79 | 382540 |
| 2024-10-21 | 51.60 | $18.61 | 438534 |
| 2024-10-18 | 60.82 | $19.52 | 474123 |
| 2024-10-17 | 65.60 | $19.91 | 388801 |
| 2024-10-16 | 64.37 | $19.73 | 448411 |
| 2024-10-15 | 62.24 | $19.43 | 679600 |
| 2024-10-14 | 59.56 | $19.08 | 499900 |
| 2024-10-11 | 57.51 | $18.83 | 549100 |
| 2024-10-10 | 50.47 | $18.09 | 518600 |
| 2024-10-09 | 50.36 | $18.08 | 391821 |
| 2024-10-08 | 47.60 | $17.82 | 609324 |
| 2024-10-07 | 48.69 | $17.93 | 547200 |
| 2024-10-04 | 47.65 | $17.83 | 393100 |
| 2024-10-03 | 46.10 | $17.68 | 425803 |
| 2024-10-02 | 45.70 | $17.64 | 491723 |
| 2024-10-01 | 48.02 | $17.91 | 528118 |
| 2024-09-30 | 54.34 | $18.56 | 484211 |
| 2024-09-27 | 52.23 | $18.33 | 461829 |
| 2024-09-26 | 50.23 | $18.12 | 641509 |
| 2024-09-25 | 51.70 | $18.27 | 711300 |
| 2024-09-24 | 52.97 | $18.40 | 545242 |
| 2024-09-23 | 57.42 | $18.83 | 623300 |
| 2024-09-20 | 57.74 | $18.86 | 3.0M |
| 2024-09-19 | 64.36 | $19.44 | 736000 |
| 2024-09-18 | 59.92 | $18.85 | 895821 |
| 2024-09-17 | 59.43 | $18.79 | 642100 |
| 2024-09-16 | 57.29 | $18.53 | 686320 |
| 2024-09-13 | 55.67 | $18.34 | 616700 |
| 2024-09-12 | 50.60 | $17.80 | 641200 |
| 2024-09-11 | 49.58 | $17.70 | 722400 |
| 2024-09-10 | 53.22 | $18.05 | 817400 |
| 2024-09-09 | 52.75 | $18.00 | 802823 |
| 2024-09-06 | 55.73 | $18.28 | 552200 |
| 2024-09-05 | 60.23 | $18.67 | 644702 |
| 2024-09-04 | 61.93 | $18.81 | 609900 |
| 2024-09-03 | 62.29 | $18.84 | 649100 |
| 2024-08-30 | 65.04 | $19.07 | 671029 |
| 2024-08-29 | 64.06 | $18.92 | 566341 |
| 2024-08-28 | 63.60 | $18.85 | 791940 |
| 2024-08-27 | 62.58 | $18.69 | 704400 |
| 2024-08-26 | 65.65 | $18.97 | 1.5M |
| 2024-08-23 | 67.34 | $19.12 | 967330 |
| 2024-08-22 | 61.08 | $18.13 | 642342 |
| 2024-08-21 | 61.01 | $18.12 | 620840 |
| 2024-08-20 | 59.74 | $17.94 | 673700 |
| 2024-08-19 | 62.42 | $18.19 | 736200 |
| 2024-08-16 | 61.57 | $18.06 | 959408 |
| 2024-08-15 | 61.67 | $18.07 | 1.2M |
| 2024-08-14 | 55.67 | $17.21 | 554432 |
| 2024-08-13 | 55.13 | $17.14 | 605742 |
| 2024-08-12 | 54.06 | $17.00 | 1.3M |
| 2024-08-09 | 53.30 | $16.90 | 968840 |
| 2024-08-08 | 54.49 | $17.04 | 1.9M |
| 2024-08-07 | 51.47 | $16.63 | 746341 |
| 2024-08-06 | 52.86 | $16.80 | 936200 |
| 2024-08-05 | 52.50 | $16.75 | 1.1M |
| 2024-08-02 | 57.00 | $17.30 | 1.1M |
| 2024-08-01 | 61.26 | $17.77 | 1.2M |
| 2024-07-31 | 69.32 | $18.54 | 1.1M |
| 2024-07-30 | 73.00 | $18.85 | 994100 |
| 2024-07-29 | 72.05 | $18.64 | 1.1M |
| 2024-07-26 | 76.58 | $19.01 | 1.1M |
| 2024-07-25 | 74.74 | $18.56 | 1.2M |
| 2024-07-24 | 72.16 | $18.00 | 670937 |
| 2024-07-23 | 75.84 | $18.28 | 1.4M |
| 2024-07-22 | 74.05 | $17.88 | 815135 |
| 2024-07-19 | 73.39 | $17.74 | 829500 |
| 2024-07-18 | 72.88 | $17.63 | 1.1M |
| 2024-07-17 | 77.38 | $17.98 | 1.0M |
| 2024-07-16 | 76.06 | $17.65 | 1.5M |
| 2024-07-15 | 71.60 | $16.72 | 1.6M |
| 2024-07-12 | 67.59 | $16.07 | 1.3M |
| 2024-07-11 | 66.77 | $15.95 | 3.4M |
| 2024-07-10 | 59.84 | $15.09 | 692330 |
| 2024-07-09 | 55.19 | $14.64 | 833300 |
| 2024-07-08 | 50.86 | $14.28 | 747736 |
| 2024-07-05 | 50.10 | $14.22 | 709400 |
| 2024-07-03 | 54.37 | $14.54 | 1.0M |
| 2024-07-02 | 54.37 | $14.54 | 569818 |
| 2024-07-01 | 52.19 | $14.35 | 778597 |
| 2024-06-28 | 52.19 | $14.35 | 1.7M |
| 2024-06-27 | 42.98 | $13.64 | 799224 |
| 2024-06-26 | 38.54 | $13.36 | 859701 |
| 2024-06-25 | 36.01 | $13.21 | 973282 |
| 2024-06-24 | 40.56 | $13.64 | 840400 |
| 2024-06-21 | 37.96 | $13.49 | 2.8M |
| 2024-06-20 | 38.28 | $13.52 | 653128 |
| 2024-06-18 | 36.08 | $13.39 | 781047 |
| 2024-06-17 | 37.24 | $13.51 | 785200 |
| 2024-06-14 | 34.91 | $13.37 | 675200 |
| 2024-06-13 | 35.72 | $13.46 | 693500 |
| 2024-06-12 | 37.28 | $13.63 | 874007 |
| 2024-06-11 | 31.62 | $13.29 | 894943 |
| 2024-06-10 | 32.19 | $13.36 | 773447 |
| 2024-06-07 | 34.82 | $13.67 | 667109 |
| 2024-06-06 | 34.99 | $13.69 | 959905 |
| 2024-06-05 | 35.50 | $13.75 | 639247 |
| 2024-06-04 | 36.00 | $13.81 | 972000 |
| 2024-06-03 | 37.85 | $14.03 | 2.2M |
| 2024-05-31 | 41.23 | $14.40 | 1.1M |
| 2024-05-30 | 39.99 | $14.31 | 983118 |
| 2024-05-29 | 39.58 | $14.28 | 935202 |
| 2024-05-28 | 42.19 | $14.57 | 1.2M |
| 2024-05-24 | 46.60 | $15.01 | 991645 |
| 2024-05-23 | 48.01 | $15.14 | 1.0M |
| 2024-05-22 | 53.58 | $15.61 | 1.7M |
| 2024-05-21 | 53.96 | $15.64 | 1.4M |
| 2024-05-20 | 53.96 | $15.64 | 1.7M |
| 2024-05-17 | 60.97 | $16.18 | 1.7M |
| 2024-05-16 | 60.34 | $16.11 | 12.2M |
| 2024-05-15 | 60.60 | $16.13 | 5.3M |
| 2024-05-14 | 59.05 | $15.95 | 1.5M |
| 2024-05-13 | 58.00 | $15.83 | 1.3M |
| 2024-05-10 | 58.36 | $15.86 | 593300 |
| 2024-05-09 | 59.86 | $15.99 | 442000 |
| 2024-05-08 | 58.12 | $15.77 | 615100 |
| 2024-05-07 | 55.01 | $15.40 | 605634 |
| 2024-05-06 | 56.52 | $15.54 | 852641 |
| 2024-05-03 | 56.84 | $15.57 | 616702 |
| 2024-05-02 | 53.97 | $15.22 | 403700 |
| 2024-05-01 | 52.25 | $15.02 | 604436 |
| 2024-04-30 | 49.17 | $14.68 | 626312 |
| 2024-04-29 | 51.29 | $14.91 | 547664 |
| 2024-04-26 | 52.99 | $15.09 | 567207 |
| 2024-04-25 | 54.03 | $15.20 | 996300 |
| 2024-04-24 | 57.44 | $15.55 | 1.2M |
| 2024-04-23 | 57.22 | $15.52 | 938200 |
| 2024-04-22 | 54.86 | $15.20 | 1.7M |
| 2024-04-19 | 48.63 | $14.46 | 1.1M |
| 2024-04-18 | 41.25 | $13.75 | 715400 |
| 2024-04-17 | 39.74 | $13.62 | 945000 |
| 2024-04-16 | 39.89 | $13.64 | 941500 |
| 2024-04-15 | 42.71 | $14.01 | 1.1M |
| 2024-04-12 | 43.11 | $14.06 | 1.4M |
| 2024-04-11 | 37.79 | $13.57 | 616717 |
| 2024-04-10 | 36.88 | $13.49 | 1.1M |
| 2024-04-09 | 45.64 | $14.59 | 886100 |
| 2024-04-08 | 46.21 | $14.65 | 655319 |
| 2024-04-05 | 43.30 | $14.39 | 923838 |
| 2024-04-04 | 43.19 | $14.38 | 724409 |
| 2024-04-03 | 43.60 | $14.43 | 571202 |
| 2024-04-02 | 45.57 | $14.67 | 1.1M |
| 2024-04-01 | 43.96 | $14.51 | 743333 |
| 2024-03-28 | 44.43 | $14.57 | 1.1M |
| 2024-03-27 | 42.60 | $14.38 | 1.1M |
| 2024-03-26 | 37.99 | $13.93 | 824318 |
| 2024-03-25 | 45.65 | $14.92 | 571442 |
| 2024-03-22 | 44.68 | $14.83 | 529224 |
| 2024-03-21 | 48.20 | $15.22 | 754400 |
| 2024-03-20 | 45.92 | $15.00 | 570900 |
| 2024-03-19 | 40.24 | $14.50 | 432711 |
| 2024-03-18 | 39.88 | $14.47 | 1.2M |
| 2024-03-15 | 40.57 | $14.56 | 2.2M |
| 2024-03-14 | 36.35 | $14.20 | 558326 |
| 2024-03-13 | 41.13 | $14.82 | 473900 |
| 2024-03-12 | 42.68 | $15.00 | 401812 |
| 2024-03-11 | 45.78 | $15.34 | 475100 |
| 2024-03-08 | 44.77 | $15.25 | 412226 |
| 2024-03-07 | 45.40 | $15.32 | 607102 |
| 2024-03-06 | 42.92 | $15.09 | 837316 |
| 2024-03-05 | 43.40 | $15.15 | 642200 |
| 2024-03-04 | 37.17 | $14.60 | 552300 |
| 2024-03-01 | 38.87 | $14.83 | 411243 |
| 2024-02-29 | 40.80 | $15.08 | 478600 |
| 2024-02-28 | 37.26 | $14.78 | 465932 |
| 2024-02-27 | 39.27 | $15.05 | 431000 |
| 2024-02-26 | 39.72 | $15.11 | 744200 |
| 2024-02-23 | 40.61 | $15.23 | 591600 |
| 2024-02-22 | 40.18 | $15.19 | 727000 |
| 2024-02-21 | 41.16 | $15.33 | 864600 |
| 2024-02-20 | 42.06 | $15.46 | 670000 |
| 2024-02-16 | 43.17 | $15.62 | 640345 |
| 2024-02-15 | 45.74 | $15.98 | 664506 |
| 2024-02-14 | 39.25 | $15.30 | 592400 |
| 2024-02-13 | 37.68 | $15.15 | 805400 |
| 2024-02-12 | 43.25 | $15.94 | 644400 |
| 2024-02-09 | 40.17 | $15.65 | 887505 |
| 2024-02-08 | 34.07 | $15.13 | 611400 |
| 2024-02-07 | 35.38 | $15.33 | 740256 |
| 2024-02-06 | 36.05 | $15.43 | 540100 |
| 2024-02-05 | 38.08 | $15.73 | 491300 |
| 2024-02-02 | 40.93 | $16.12 | 589514 |
| 2024-02-01 | 42.00 | $16.26 | 740603 |
| 2024-01-31 | 44.29 | $16.55 | 1.1M |
| 2024-01-30 | 57.90 | $17.87 | 391800 |
| 2024-01-29 | 59.07 | $17.96 | 504637 |
| 2024-01-26 | 57.24 | $17.76 | 682924 |
| 2024-01-25 | 56.40 | $17.67 | 684624 |
| 2024-01-24 | 55.30 | $17.55 | 509900 |
| 2024-01-23 | 54.66 | $17.48 | 534200 |
| 2024-01-22 | 57.44 | $17.73 | 737133 |
| 2024-01-19 | 50.68 | $17.02 | 615429 |
| 2024-01-18 | 46.22 | $16.63 | 396900 |
| 2024-01-17 | 47.15 | $16.72 | 604100 |
| 2024-01-16 | 47.46 | $16.75 | 410362 |
| 2024-01-12 | 49.79 | $16.98 | 341000 |
| 2024-01-11 | 51.90 | $17.18 | 556021 |
| 2024-01-10 | 55.60 | $17.51 | 435225 |
| 2024-01-09 | 53.10 | $17.25 | 487420 |
| 2024-01-08 | 55.98 | $17.50 | 484100 |
| 2024-01-05 | 54.96 | $17.39 | 448948 |
| 2024-01-04 | 56.20 | $17.50 | 466811 |
| 2024-01-03 | 55.42 | $17.41 | 611332 |
| 2024-01-02 | 64.09 | $18.13 | 571628 |
| 2023-12-29 | 63.34 | $18.03 | 497700 |
| 2023-12-28 | 69.31 | $18.46 | 375019 |
| 2023-12-27 | 70.64 | $18.55 | 509811 |
| 2023-12-26 | 70.78 | $18.56 | 389530 |
| 2023-12-22 | 69.24 | $18.30 | 362000 |
| 2023-12-21 | 68.52 | $18.18 | 447628 |
| 2023-12-20 | 67.30 | $17.98 | 772742 |
| 2023-12-19 | 70.01 | $18.19 | 593038 |
| 2023-12-18 | 68.45 | $17.92 | 482100 |
| 2023-12-15 | 70.11 | $18.05 | 1.3M |
| 2023-12-14 | 72.29 | $18.22 | 769600 |
| 2023-12-13 | 69.01 | $17.61 | 924528 |
| 2023-12-12 | 61.04 | $16.50 | 405508 |
| 2023-12-11 | 62.56 | $16.61 | 355646 |
| 2023-12-08 | 62.83 | $16.63 | 442327 |
| 2023-12-07 | 61.32 | $16.44 | 523936 |
| 2023-12-06 | 58.29 | $16.08 | 400429 |
| 2023-12-05 | 59.15 | $16.15 | 390900 |
| 2023-12-04 | 61.10 | $16.31 | 625700 |
| 2023-12-01 | 60.56 | $16.24 | 566200 |
| 2023-11-30 | 51.16 | $15.22 | 377603 |
| 2023-11-29 | 51.62 | $15.26 | 484600 |
| 2023-11-28 | 48.91 | $15.01 | 385400 |
| 2023-11-27 | 49.54 | $15.07 | 350700 |
| 2023-11-24 | 50.90 | $15.20 | 157514 |
| 2023-11-22 | 50.60 | $15.17 | 274700 |
| 2023-11-21 | 51.39 | $15.25 | 324000 |
| 2023-11-20 | 55.27 | $15.63 | 396800 |
| 2023-11-17 | 55.48 | $15.65 | 390900 |
| 2023-11-16 | 54.07 | $15.48 | 462536 |
| 2023-11-15 | 56.99 | $15.77 | 659831 |
| 2023-11-14 | 56.99 | $15.77 | 613300 |
| 2023-11-13 | 43.54 | $14.35 | 326900 |
| 2023-11-10 | 42.70 | $14.28 | 349746 |
| 2023-11-09 | 43.49 | $14.37 | 441401 |
| 2023-11-08 | 48.93 | $14.94 | 349300 |
| 2023-11-07 | 52.20 | $15.24 | 337000 |
| 2023-11-06 | 55.36 | $15.51 | 469210 |
| 2023-11-03 | 55.60 | $15.53 | 563200 |
| 2023-11-02 | 51.34 | $15.10 | 572612 |
| 2023-11-01 | 40.06 | $14.21 | 582100 |
| 2023-10-31 | 37.58 | $14.05 | 625200 |
| 2023-10-30 | 37.28 | $14.03 | 517300 |
| 2023-10-27 | 37.72 | $14.08 | 881500 |
| 2023-10-26 | 40.15 | $14.35 | 628800 |
| 2023-10-25 | 32.65 | $13.86 | 1.0M |
| 2023-10-24 | 29.93 | $13.70 | 692600 |
| 2023-10-23 | 31.76 | $13.94 | 694232 |
| 2023-10-20 | 33.04 | $14.10 | 841645 |
| 2023-10-19 | 35.50 | $14.39 | 685629 |
| 2023-10-18 | 35.94 | $14.44 | 828809 |
| 2023-10-17 | 39.36 | $14.81 | 999012 |
| 2023-10-16 | 36.08 | $14.60 | 564200 |
| 2023-10-13 | 33.13 | $14.42 | 621816 |
| 2023-10-12 | 37.93 | $14.94 | 772011 |
| 2023-10-11 | 42.05 | $15.31 | 422400 |
| 2023-10-10 | 41.73 | $15.29 | 445225 |
| 2023-10-09 | 39.80 | $15.17 | 374446 |
| 2023-10-06 | 38.35 | $15.08 | 576300 |
| 2023-10-05 | 40.52 | $15.29 | 440438 |
| 2023-10-04 | 37.15 | $15.08 | 387003 |
| 2023-10-03 | 34.81 | $14.94 | 540124 |
| 2023-10-02 | 37.36 | $15.21 | 440738 |
| 2023-09-29 | 38.14 | $15.29 | 605232 |
| 2023-09-28 | 38.14 | $15.29 | 556023 |
| 2023-09-27 | 36.64 | $15.19 | 507700 |
| 2023-09-26 | 34.21 | $15.03 | 456100 |
| 2023-09-25 | 35.17 | $15.15 | 267600 |
| 2023-09-22 | 35.65 | $15.21 | 265800 |
| 2023-09-21 | 37.08 | $15.39 | 255900 |
| 2023-09-20 | 37.63 | $15.46 | 268400 |
| 2023-09-19 | 38.98 | $15.63 | 414443 |
| 2023-09-18 | 40.11 | $15.77 | 484900 |
| 2023-09-15 | 42.26 | $16.03 | 1.4M |
| 2023-09-14 | 44.17 | $16.25 | 550300 |
| 2023-09-13 | 36.78 | $15.65 | 276400 |
| 2023-09-12 | 38.30 | $15.84 | 293300 |
| 2023-09-11 | 37.53 | $15.78 | 235900 |
| 2023-09-08 | 39.50 | $16.03 | 204600 |
| 2023-09-07 | 39.90 | $16.08 | 345100 |
| 2023-09-06 | 39.43 | $16.04 | 281331 |
| 2023-09-05 | 41.01 | $16.25 | 392148 |
| 2023-09-01 | 46.58 | $16.91 | 295000 |
| 2023-08-31 | 41.68 | $16.48 | 264800 |
| 2023-08-30 | 42.45 | $16.57 | 206933 |
| 2023-08-29 | 43.47 | $16.69 | 262800 |
| 2023-08-28 | 42.26 | $16.58 | 353600 |
| 2023-08-25 | 39.22 | $16.31 | 299900 |
| 2023-08-24 | 40.73 | $16.51 | 284513 |
| 2023-08-23 | 39.85 | $16.43 | 291000 |
| 2023-08-22 | 39.85 | $16.43 | 653600 |
| 2023-08-21 | 41.02 | $16.60 | 323500 |
| 2023-08-18 | 43.43 | $16.94 | 513038 |
| 2023-08-17 | 41.81 | $16.77 | 295900 |
| 2023-08-16 | 40.66 | $16.65 | 427131 |
| 2023-08-15 | 42.45 | $16.92 | 432605 |
| 2023-08-14 | 48.60 | $17.74 | 296900 |
| 2023-08-11 | 52.58 | $18.19 | 524933 |
| 2023-08-10 | 49.71 | $17.86 | 355320 |
| 2023-08-09 | 51.97 | $18.11 | 483200 |
| 2023-08-08 | 53.93 | $18.32 | 398321 |
| 2023-08-07 | 55.93 | $18.53 | 485004 |
| 2023-08-04 | 54.32 | $18.32 | 328747 |
| 2023-08-03 | 54.77 | $18.37 | 406700 |
| 2023-08-02 | 53.89 | $18.25 | 633639 |
| 2023-08-01 | 57.51 | $18.66 | 532400 |
| 2023-07-31 | 56.70 | $18.54 | 583100 |
| 2023-07-28 | 62.63 | $19.17 | 465100 |
| 2023-07-27 | 62.28 | $19.11 | 614020 |
| 2023-07-26 | 64.83 | $19.37 | 502344 |
| 2023-07-25 | 61.67 | $18.82 | 661100 |
| 2023-07-24 | 63.04 | $18.96 | 347300 |
| 2023-07-21 | 59.30 | $18.35 | 447200 |
| 2023-07-20 | 62.04 | $18.63 | 410100 |
| 2023-07-19 | 61.92 | $18.61 | 477846 |
| 2023-07-18 | 58.85 | $18.11 | 518633 |
| 2023-07-17 | 53.92 | $17.41 | 336100 |
| 2023-07-14 | 50.88 | $17.03 | 317000 |
| 2023-07-13 | 52.61 | $17.23 | 344100 |
| 2023-07-12 | 49.77 | $16.88 | 460731 |
| 2023-07-11 | 46.45 | $16.50 | 382500 |
| 2023-07-10 | 46.27 | $16.48 | 429600 |
| 2023-07-07 | 44.71 | $16.30 | 548936 |
| 2023-07-06 | 41.65 | $15.96 | 460026 |
| 2023-07-05 | 44.32 | $16.35 | 535646 |
| 2023-07-03 | 46.27 | $16.62 | 312832 |
| 2023-06-30 | 43.84 | $16.34 | 375323 |
| 2023-06-29 | 46.25 | $16.68 | 446547 |
| 2023-06-28 | 44.10 | $16.43 | 363000 |
| 2023-06-27 | 44.57 | $16.50 | 454445 |
| 2023-06-26 | 44.97 | $16.56 | 498100 |
| 2023-06-23 | 44.58 | $16.51 | 726034 |
| 2023-06-22 | 45.06 | $16.59 | 419500 |
| 2023-06-21 | 48.23 | $17.10 | 532600 |
| 2023-06-20 | 52.11 | $17.67 | 385128 |
| 2023-06-16 | 54.07 | $17.94 | 1.3M |
| 2023-06-15 | 56.22 | $18.23 | 417900 |
| 2023-06-14 | 54.80 | $17.99 | 508302 |
| 2023-06-13 | 59.04 | $18.55 | 476438 |
| 2023-06-12 | 56.04 | $18.03 | 461500 |
| 2023-06-09 | 56.88 | $18.14 | 425816 |
| 2023-06-08 | 57.10 | $18.17 | 450400 |
| 2023-06-07 | 58.61 | $18.38 | 688333 |
| 2023-06-06 | 54.28 | $17.59 | 625000 |
| 2023-06-05 | 48.08 | $16.64 | 483528 |
| 2023-06-02 | 53.94 | $17.44 | 686200 |
| 2023-06-01 | 45.31 | $16.35 | 541836 |
| 2023-05-31 | 40.77 | $15.88 | 507600 |
| 2023-05-30 | 43.95 | $16.31 | 439910 |
| 2023-05-26 | 44.33 | $16.36 | 307680 |
| 2023-05-25 | 42.72 | $16.19 | 349800 |
| 2023-05-24 | 43.21 | $16.26 | 467700 |
| 2023-05-23 | 45.02 | $16.52 | 501624 |
| 2023-05-22 | 43.19 | $16.31 | 432400 |
| 2023-05-19 | 38.78 | $15.83 | 429941 |
| 2023-05-18 | 40.79 | $16.15 | 386617 |
| 2023-05-17 | 39.48 | $16.01 | 554700 |
| 2023-05-16 | 27.47 | $14.90 | 351012 |
| 2023-05-15 | 28.89 | $15.19 | 404600 |
| 2023-05-12 | 25.87 | $14.95 | 463400 |
| 2023-05-11 | 25.96 | $14.97 | 534000 |
| 2023-05-10 | 27.23 | $15.26 | 603800 |
| 2023-05-09 | 27.58 | $15.34 | 573300 |
| 2023-05-08 | 27.79 | $15.39 | 614800 |
| 2023-05-05 | 29.48 | $15.78 | 703331 |
| 2023-05-04 | 22.22 | $15.15 | 1.1M |
| 2023-05-03 | 23.97 | $15.62 | 854528 |
| 2023-05-02 | 24.01 | $15.63 | 973214 |
| 2023-05-01 | 29.95 | $16.94 | 518211 |
| 2023-04-28 | 33.17 | $17.48 | 595000 |
| 2023-04-27 | 33.29 | $17.50 | 430218 |
| 2023-04-26 | 30.93 | $17.31 | 439022 |
| 2023-04-25 | 30.43 | $17.27 | 436200 |
| 2023-04-24 | 34.27 | $17.93 | 332300 |
| 2023-04-21 | 34.52 | $17.97 | 371900 |
| 2023-04-20 | 36.02 | $18.21 | 418124 |
| 2023-04-19 | 36.46 | $18.28 | 393241 |
| 2023-04-18 | 31.35 | $17.83 | 490130 |
| 2023-04-17 | 33.45 | $18.20 | 512245 |
| 2023-04-14 | 31.44 | $18.03 | 497600 |
| 2023-04-13 | 33.59 | $18.41 | 483806 |
| 2023-04-12 | 32.67 | $18.33 | 577600 |
| 2023-04-11 | 32.89 | $18.37 | 678016 |
| 2023-04-10 | 34.01 | $18.58 | 683044 |
| 2023-04-06 | 31.91 | $18.38 | 606447 |
| 2023-04-05 | 29.00 | $18.11 | 640600 |
| 2023-04-04 | 30.42 | $18.42 | 509944 |
| 2023-04-03 | 33.20 | $18.98 | 460900 |
| 2023-03-31 | 34.26 | $19.18 | 660700 |
| 2023-03-30 | 33.25 | $19.08 | 473100 |
| 2023-03-29 | 35.32 | $19.48 | 434300 |
| 2023-03-28 | 35.43 | $19.50 | 399600 |
| 2023-03-27 | 35.83 | $19.58 | 452500 |
| 2023-03-24 | 35.39 | $19.53 | 500400 |
| 2023-03-23 | 30.14 | $18.95 | 548318 |
| 2023-03-22 | 32.33 | $19.46 | 694400 |
| 2023-03-21 | 36.72 | $20.34 | 740529 |
| 2023-03-20 | 32.99 | $19.96 | 891333 |
| 2023-03-17 | 33.69 | $20.10 | 2.3M |
| 2023-03-16 | 37.62 | $20.83 | 883500 |
| 2023-03-15 | 36.26 | $20.69 | 1.2M |
| 2023-03-14 | 34.43 | $20.50 | 1.6M |
| 2023-03-13 | 27.19 | $19.81 | 1.6M |
| 2023-03-10 | 31.44 | $20.70 | 940700 |
| 2023-03-09 | 33.39 | $21.05 | 609930 |
| 2023-03-08 | 43.02 | $22.38 | 429700 |
| 2023-03-07 | 40.95 | $22.21 | 527135 |
| 2023-03-06 | 46.62 | $22.81 | 544900 |
| 2023-03-03 | 53.28 | $23.38 | 293700 |
| 2023-03-02 | 50.58 | $23.15 | 303824 |
| 2023-03-01 | 51.07 | $23.19 | 308736 |
| 2023-02-28 | 53.01 | $23.35 | 386500 |
| 2023-02-27 | 54.87 | $23.50 | 337713 |
| 2023-02-24 | 53.42 | $23.36 | 338200 |
| 2023-02-23 | 53.89 | $23.40 | 281200 |
| 2023-02-22 | 52.50 | $23.26 | 421329 |
| 2023-02-21 | 55.57 | $23.53 | 391434 |
| 2023-02-17 | 60.70 | $23.94 | 441400 |
| 2023-02-16 | 58.76 | $23.72 | 358608 |
| 2023-02-15 | 57.95 | $23.63 | 294200 |
| 2023-02-14 | 56.70 | $23.49 | 256400 |
| 2023-02-13 | 61.54 | $23.88 | 236814 |
| 2023-02-10 | 61.67 | $23.89 | 308300 |
| 2023-02-09 | 60.42 | $23.73 | 274927 |
| 2023-02-08 | 68.24 | $24.32 | 265100 |
| 2023-02-07 | 70.44 | $24.47 | 353600 |
| 2023-02-06 | 67.88 | $24.08 | 390300 |
| 2023-02-03 | 70.56 | $24.26 | 536739 |
| 2023-02-02 | 69.54 | $24.10 | 407300 |
| 2023-02-01 | 66.97 | $23.72 | 774503 |
| 2023-01-31 | 65.06 | $23.46 | 777543 |
| 2023-01-30 | 60.82 | $22.95 | 363725 |
| 2023-01-27 | 63.25 | $23.12 | 510826 |
| 2023-01-26 | 56.10 | $22.39 | 384106 |
| 2023-01-25 | 55.31 | $22.32 | 374500 |
| 2023-01-24 | 56.70 | $22.42 | 304300 |
| 2023-01-23 | 58.08 | $22.52 | 316212 |
| 2023-01-20 | 57.99 | $22.51 | 499600 |
| 2023-01-19 | 52.89 | $22.02 | 371600 |
| 2023-01-18 | 51.98 | $21.94 | 448731 |
| 2023-01-17 | 57.63 | $22.37 | 265005 |
| 2023-01-13 | 57.63 | $22.37 | 216700 |
| 2023-01-12 | 56.54 | $22.26 | 238140 |
| 2023-01-11 | 54.09 | $22.02 | 457121 |
| 2023-01-10 | 52.61 | $21.88 | 266600 |
| 2023-01-09 | 49.99 | $21.64 | 282500 |
| 2023-01-06 | 51.92 | $21.81 | 168800 |
| 2023-01-05 | 45.30 | $21.25 | 313932 |
| 2023-01-04 | 48.23 | $21.51 | 341116 |
| 2023-01-03 | 47.86 | $21.48 | 343609 |
| 2022-12-30 | 46.40 | $21.36 | 243613 |
| 2022-12-29 | 47.24 | $21.44 | 202821 |
| 2022-12-28 | 44.39 | $21.20 | 217500 |
| 2022-12-27 | 46.58 | $21.42 | 213900 |
| 2022-12-23 | 46.58 | $21.42 | 112442 |
| 2022-12-22 | 45.59 | $21.33 | 321600 |
| 2022-12-21 | 46.69 | $21.45 | 242900 |
| 2022-12-20 | 43.34 | $21.14 | 357200 |
| 2022-12-19 | 41.07 | $20.94 | 539236 |
| 2022-12-16 | 37.37 | $20.63 | 2.1M |
| 2022-12-15 | 39.58 | $20.92 | 418428 |
| 2022-12-14 | 42.19 | $21.24 | 365236 |
| 2022-12-13 | 49.67 | $22.01 | 545518 |
| 2022-12-12 | 49.23 | $21.97 | 233400 |
| 2022-12-09 | 49.33 | $21.98 | 239600 |
| 2022-12-08 | 49.43 | $21.99 | 222012 |
| 2022-12-07 | 47.94 | $21.84 | 276200 |
| 2022-12-06 | 49.32 | $21.99 | 272700 |
| 2022-12-05 | 48.48 | $21.90 | 346222 |
| 2022-12-02 | 54.08 | $22.49 | 230628 |
| 2022-12-01 | 52.85 | $22.35 | 258800 |
| 2022-11-30 | 54.63 | $22.53 | 393300 |
| 2022-11-29 | 51.06 | $22.12 | 225702 |
| 2022-11-28 | 50.15 | $22.02 | 300848 |
| 2022-11-25 | 56.31 | $22.64 | 139009 |
| 2022-11-23 | 55.73 | $22.57 | 210100 |
| 2022-11-22 | 55.57 | $22.55 | 226200 |
| 2022-11-21 | 54.06 | $22.36 | 206300 |
| 2022-11-18 | 52.61 | $22.18 | 291034 |
| 2022-11-17 | 52.21 | $22.13 | 238231 |
| 2022-11-16 | 53.32 | $22.26 | 265300 |
| 2022-11-15 | 56.93 | $22.67 | 311900 |
| 2022-11-14 | 56.03 | $22.54 | 289100 |
| 2022-11-11 | 57.25 | $22.68 | 250700 |
| 2022-11-10 | 58.11 | $22.78 | 358348 |
| 2022-11-09 | 52.57 | $21.96 | 386611 |
| 2022-11-08 | 52.98 | $22.01 | 313914 |
| 2022-11-07 | 54.66 | $22.22 | 240500 |
| 2022-11-04 | 56.03 | $22.39 | 275400 |
| 2022-11-03 | 51.25 | $21.69 | 261647 |
| 2022-11-02 | 53.21 | $21.94 | 445500 |
| 2022-11-01 | 56.59 | $22.35 | 310920 |
| 2022-10-31 | 57.18 | $22.42 | 592003 |
| 2022-10-28 | 57.06 | $22.40 | 609700 |
| 2022-10-27 | 46.66 | $20.95 | 301700 |
| 2022-10-26 | 46.32 | $20.91 | 348500 |
| 2022-10-25 | 47.32 | $21.05 | 409001 |
| 2022-10-24 | 46.62 | $20.96 | 297807 |
| 2022-10-21 | 43.83 | $20.61 | 460400 |
| 2022-10-20 | 39.92 | $20.15 | 371220 |
| 2022-10-19 | 43.83 | $20.77 | 451400 |
| 2022-10-18 | 44.29 | $20.84 | 498700 |
| 2022-10-17 | 44.61 | $20.89 | 655400 |
| 2022-10-14 | 39.89 | $20.32 | 538907 |
| 2022-10-13 | 41.79 | $20.64 | 581744 |
| 2022-10-12 | 32.41 | $19.66 | 515846 |
| 2022-10-11 | 31.99 | $19.62 | 596300 |
| 2022-10-10 | 28.69 | $19.31 | 442007 |
| 2022-10-07 | 28.05 | $19.25 | 469111 |
| 2022-10-06 | 31.30 | $19.98 | 547429 |
| 2022-10-05 | 32.48 | $20.22 | 861600 |
| 2022-10-04 | 33.12 | $20.35 | 1.1M |
| 2022-10-03 | 27.92 | $19.85 | 922717 |
| 2022-09-30 | 23.99 | $19.50 | 1.0M |
| 2022-09-29 | 25.22 | $19.83 | 1.1M |
| 2022-09-28 | 25.91 | $20.01 | 1.4M |
| 2022-09-27 | 26.92 | $20.27 | 2.1M |
| 2022-09-26 | 45.76 | $23.16 | 211800 |
| 2022-09-23 | 47.17 | $23.29 | 275438 |
| 2022-09-22 | 50.34 | $23.57 | 233500 |
| 2022-09-21 | 51.76 | $23.69 | 282200 |
| 2022-09-20 | 52.70 | $23.77 | 207131 |
| 2022-09-19 | 51.44 | $23.65 | 314702 |
| 2022-09-16 | 48.86 | $23.41 | 770930 |
| 2022-09-15 | 46.50 | $23.20 | 268100 |
| 2022-09-14 | 42.66 | $22.88 | 271700 |
| 2022-09-13 | 42.84 | $22.90 | 233820 |
| 2022-09-12 | 48.12 | $23.44 | 200600 |
| 2022-09-09 | 45.02 | $23.18 | 180200 |
| 2022-09-08 | 42.64 | $22.99 | 195935 |
| 2022-09-07 | 39.36 | $22.74 | 279241 |
| 2022-09-06 | 36.02 | $22.50 | 285137 |
| 2022-09-02 | 40.52 | $23.01 | 171300 |
| 2022-09-01 | 41.69 | $23.13 | 190900 |
| 2022-08-31 | 42.66 | $23.23 | 228318 |
| 2022-08-30 | 44.84 | $23.45 | 238900 |
| 2022-08-29 | 45.65 | $23.53 | 233411 |
| 2022-08-26 | 50.27 | $23.96 | 245100 |
| 2022-08-25 | 54.53 | $24.31 | 222100 |
| 2022-08-24 | 52.10 | $24.09 | 154610 |
| 2022-08-23 | 53.97 | $24.24 | 234800 |
| 2022-08-22 | 55.87 | $24.39 | 239300 |
| 2022-08-19 | 63.36 | $24.92 | 334400 |
| 2022-08-18 | 74.88 | $25.56 | 196900 |
| 2022-08-17 | 74.25 | $25.47 | 215800 |
| 2022-08-16 | 73.56 | $25.37 | 269145 |
| 2022-08-15 | 72.43 | $25.21 | 324534 |
| 2022-08-12 | 70.07 | $24.90 | 179200 |
| 2022-08-11 | 66.96 | $24.54 | 236341 |
| 2022-08-10 | 65.24 | $24.36 | 329300 |
| 2022-08-09 | 64.66 | $24.30 | 309205 |
| 2022-08-08 | 63.60 | $24.19 | 255800 |
| 2022-08-05 | 63.41 | $24.17 | 201900 |
| 2022-08-04 | 63.04 | $24.13 | 218400 |
| 2022-08-03 | 61.20 | $23.93 | 293800 |
| 2022-08-02 | 62.99 | $24.05 | 255400 |
| 2022-08-01 | 66.37 | $24.27 | 357542 |
| 2022-07-29 | 67.79 | $24.36 | 385100 |
| 2022-07-28 | 64.69 | $23.97 | 307246 |
| 2022-07-27 | 64.35 | $23.93 | 259128 |
| 2022-07-26 | 61.59 | $23.61 | 269800 |
| 2022-07-25 | 61.50 | $23.60 | 426404 |
| 2022-07-22 | 57.70 | $23.19 | 193540 |
| 2022-07-21 | 58.10 | $23.22 | 205024 |
| 2022-07-20 | 58.48 | $23.25 | 286937 |
| 2022-07-19 | 58.13 | $23.21 | 261200 |
| 2022-07-18 | 52.62 | $22.63 | 168400 |
| 2022-07-15 | 51.04 | $22.48 | 258400 |
| 2022-07-14 | 45.89 | $22.03 | 216906 |
| 2022-07-13 | 48.47 | $22.27 | 248900 |
| 2022-07-12 | 50.74 | $22.47 | 161013 |
| 2022-07-11 | 50.41 | $22.44 | 154827 |
| 2022-07-08 | 51.50 | $22.54 | 221000 |
| 2022-07-07 | 50.16 | $22.41 | 243317 |
| 2022-07-06 | 51.62 | $22.55 | 224814 |
| 2022-07-05 | 54.28 | $22.80 | 450700 |
| 2022-07-01 | 56.15 | $22.97 | 602000 |
| 2022-06-30 | 49.20 | $22.26 | 362800 |
| 2022-06-29 | 47.65 | $22.12 | 243400 |
| 2022-06-28 | 50.48 | $22.39 | 244903 |
| 2022-06-27 | 49.85 | $22.33 | 223842 |
| 2022-06-24 | 48.61 | $22.21 | 443020 |
| 2022-06-23 | 45.40 | $21.91 | 181235 |
| 2022-06-22 | 47.37 | $22.12 | 214206 |
| 2022-06-21 | 47.46 | $22.13 | 327737 |
| 2022-06-17 | 42.65 | $21.68 | 851219 |
| 2022-06-16 | 42.09 | $21.63 | 442500 |
| 2022-06-15 | 47.96 | $22.29 | 511829 |
| 2022-06-14 | 41.76 | $21.76 | 307935 |
| 2022-06-13 | 39.70 | $21.60 | 386600 |
| 2022-06-10 | 41.90 | $21.85 | 315114 |
| 2022-06-09 | 45.54 | $22.23 | 280200 |
| 2022-06-08 | 49.18 | $22.57 | 211908 |
| 2022-06-07 | 54.39 | $23.00 | 256400 |
| 2022-06-06 | 54.52 | $23.01 | 586300 |
| 2022-06-03 | 51.72 | $22.75 | 204700 |
| 2022-06-02 | 57.25 | $23.18 | 268507 |
| 2022-06-01 | 55.35 | $23.00 | 322100 |
| 2022-05-31 | 55.25 | $22.99 | 450439 |
| 2022-05-27 | 56.64 | $23.10 | 328623 |
| 2022-05-26 | 53.72 | $22.81 | 274100 |
| 2022-05-25 | 51.80 | $22.63 | 294700 |
| 2022-05-24 | 51.38 | $22.59 | 340200 |
| 2022-05-23 | 50.45 | $22.50 | 364100 |
| 2022-05-20 | 45.11 | $22.02 | 424435 |
| 2022-05-19 | 44.40 | $21.96 | 427800 |
| 2022-05-18 | 47.83 | $22.31 | 423198 |
| 2022-05-17 | 48.86 | $22.41 | 284023 |
| 2022-05-16 | 40.77 | $21.74 | 280647 |
| 2022-05-13 | 40.86 | $21.75 | 234126 |
| 2022-05-12 | 41.30 | $21.80 | 282637 |
| 2022-05-11 | 42.08 | $21.89 | 307904 |
| 2022-05-10 | 43.37 | $22.04 | 331307 |
| 2022-05-09 | 47.63 | $22.50 | 255500 |
| 2022-05-06 | 47.09 | $22.45 | 334500 |
| 2022-05-05 | 46.15 | $22.36 | 390400 |
| 2022-05-04 | 50.21 | $22.79 | 414300 |
| 2022-05-03 | 43.39 | $22.17 | 426541 |
| 2022-05-02 | 39.17 | $21.84 | 368203 |
| 2022-04-29 | 41.77 | $22.13 | 464100 |
| 2022-04-28 | 40.87 | $22.06 | 245011 |
| 2022-04-27 | 36.77 | $21.75 | 254900 |
| 2022-04-26 | 37.98 | $21.90 | 305700 |
| 2022-04-25 | 41.34 | $22.29 | 320500 |
| 2022-04-22 | 42.44 | $22.41 | 255213 |
| 2022-04-21 | 47.21 | $22.89 | 253437 |
| 2022-04-20 | 46.74 | $22.85 | 185700 |
| 2022-04-19 | 44.98 | $22.70 | 217603 |
| 2022-04-18 | 38.69 | $22.21 | 168536 |
| 2022-04-14 | 38.42 | $22.19 | 208819 |
| 2022-04-13 | 40.93 | $22.48 | 243400 |
| 2022-04-12 | 34.64 | $22.03 | 312400 |
| 2022-04-11 | 35.11 | $22.09 | 336000 |
| 2022-04-08 | 35.57 | $22.15 | 383210 |
| 2022-04-07 | 38.03 | $22.46 | 658800 |
| 2022-04-06 | 41.83 | $22.89 | 576600 |
| 2022-04-05 | 44.60 | $23.17 | 367100 |
| 2022-04-04 | 45.41 | $23.25 | 681346 |
| 2022-04-01 | 47.15 | $23.42 | 425811 |
| 2022-03-31 | 46.92 | $23.40 | 410500 |
| 2022-03-30 | 49.33 | $23.64 | 378400 |
| 2022-03-29 | 51.43 | $23.84 | 355126 |
| 2022-03-28 | 48.63 | $23.57 | 320300 |
| 2022-03-25 | 49.13 | $23.62 | 249326 |
| 2022-03-24 | 47.70 | $23.48 | 299309 |
| 2022-03-23 | 43.75 | $23.11 | 347100 |
| 2022-03-22 | 49.63 | $23.72 | 191038 |
| 2022-03-21 | 48.88 | $23.65 | 508500 |
| 2022-03-18 | 50.51 | $23.81 | 1.1M |
| 2022-03-17 | 48.57 | $23.62 | 312000 |
| 2022-03-16 | 50.86 | $23.85 | 381900 |
| 2022-03-15 | 47.05 | $23.48 | 325515 |
| 2022-03-14 | 48.30 | $23.61 | 250112 |
| 2022-03-11 | 46.86 | $23.47 | 378706 |
| 2022-03-10 | 46.25 | $23.41 | 374436 |
| 2022-03-09 | 44.22 | $23.21 | 433500 |
| 2022-03-08 | 41.27 | $22.93 | 547700 |
| 2022-03-07 | 40.73 | $22.88 | 455443 |
| 2022-03-04 | 44.91 | $23.42 | 359201 |
| 2022-03-03 | 47.29 | $23.70 | 247700 |
| 2022-03-02 | 47.29 | $23.70 | 268139 |
| 2022-03-01 | 41.14 | $23.09 | 533500 |
| 2022-02-28 | 46.56 | $23.73 | 311300 |
| 2022-02-25 | 46.13 | $23.69 | 269600 |
| 2022-02-24 | 39.71 | $23.12 | 457816 |
| 2022-02-23 | 43.14 | $23.52 | 239534 |
| 2022-02-22 | 45.08 | $23.73 | 239500 |
| 2022-02-18 | 45.36 | $23.76 | 673446 |
| 2022-02-17 | 43.94 | $23.63 | 230000 |
| 2022-02-16 | 47.55 | $24.03 | 204501 |
| 2022-02-15 | 46.51 | $23.93 | 235225 |
| 2022-02-14 | 42.13 | $23.53 | 379862 |
| 2022-02-11 | 44.10 | $23.76 | 392830 |
| 2022-02-10 | 43.45 | $23.70 | 366021 |
| 2022-02-09 | 46.19 | $24.02 | 376238 |
| 2022-02-08 | 50.04 | $24.43 | 286200 |
| 2022-02-07 | 47.18 | $24.15 | 230100 |
| 2022-02-04 | 46.77 | $24.11 | 259400 |
| 2022-02-03 | 45.35 | $23.97 | 353300 |
| 2022-02-02 | 43.83 | $23.82 | 362500 |
| 2022-02-01 | 46.72 | $24.17 | 301300 |
| 2022-01-31 | 46.72 | $24.17 | 1.3M |
| 2022-01-28 | 44.84 | $23.97 | 423418 |
| 2022-01-27 | 41.10 | $23.59 | 379731 |
| 2022-01-26 | 44.58 | $24.05 | 473734 |
| 2022-01-25 | 46.53 | $24.29 | 380137 |
| 2022-01-24 | 47.52 | $24.41 | 425000 |
| 2022-01-21 | 44.43 | $24.08 | 315300 |
| 2022-01-20 | 45.51 | $24.22 | 246201 |
| 2022-01-19 | 52.61 | $25.04 | 183500 |
| 2022-01-18 | 59.12 | $25.65 | 190000 |
| 2022-01-14 | 63.40 | $26.00 | 199400 |
| 2022-01-13 | 61.67 | $25.77 | 134100 |
| 2022-01-12 | 59.45 | $25.49 | 179127 |
| 2022-01-11 | 60.76 | $25.60 | 212900 |
| 2022-01-10 | 64.45 | $25.90 | 294200 |
| 2022-01-07 | 65.97 | $26.02 | 461100 |
| 2022-01-06 | 63.51 | $25.66 | 195900 |
| 2022-01-05 | 57.72 | $24.94 | 171800 |
| 2022-01-04 | 59.08 | $25.05 | 239009 |
| 2022-01-03 | 54.85 | $24.59 | 267700 |
| 2021-12-31 | 50.97 | $24.22 | 185600 |
| 2021-12-30 | 52.36 | $24.34 | 242800 |
| 2021-12-29 | 52.58 | $24.36 | 139500 |
| 2021-12-28 | 53.13 | $24.41 | 116925 |
| 2021-12-27 | 53.04 | $24.40 | 149200 |
| 2021-12-23 | 52.05 | $24.29 | 124400 |
| 2021-12-22 | 50.24 | $24.09 | 304033 |
| 2021-12-21 | 48.86 | $23.94 | 223000 |
| 2021-12-20 | 44.81 | $23.52 | 464338 |
| 2021-12-17 | 47.36 | $23.82 | 2.2M |
| 2021-12-16 | 45.89 | $23.67 | 387200 |
| 2021-12-15 | 42.13 | $23.30 | 747800 |
| 2021-12-14 | 43.37 | $23.46 | 557800 |
| 2021-12-13 | 42.26 | $23.35 | 354219 |
| 2021-12-10 | 44.12 | $23.60 | 287020 |
| 2021-12-09 | 42.38 | $23.42 | 209702 |
| 2021-12-08 | 43.75 | $23.61 | 190834 |
| 2021-12-07 | 44.61 | $23.73 | 292812 |
| 2021-12-06 | 46.66 | $24.01 | 223100 |
| 2021-12-03 | 43.31 | $23.63 | 347900 |
| 2021-12-02 | 45.83 | $23.98 | 326124 |
| 2021-12-01 | 39.00 | $23.27 | 286212 |
| 2021-11-30 | 40.86 | $23.54 | 224500 |
| 2021-11-29 | 44.93 | $24.08 | 276403 |
| 2021-11-26 | 46.23 | $24.24 | 299600 |
| 2021-11-24 | 54.99 | $25.17 | 123400 |
| 2021-11-23 | 56.86 | $25.34 | 205100 |
| 2021-11-22 | 53.59 | $24.97 | 198400 |
| 2021-11-19 | 49.25 | $24.53 | 142300 |
| 2021-11-18 | 52.54 | $24.84 | 196621 |
| 2021-11-17 | 52.05 | $24.79 | 161749 |
| 2021-11-16 | 54.40 | $25.01 | 140013 |
| 2021-11-15 | 56.72 | $25.22 | 222100 |
| 2021-11-12 | 57.61 | $25.30 | 103737 |
| 2021-11-11 | 60.08 | $25.52 | 106900 |
| 2021-11-10 | 59.93 | $25.50 | 168217 |
| 2021-11-09 | 60.25 | $25.53 | 148600 |
| 2021-11-08 | 62.13 | $25.71 | 125720 |
| 2021-11-05 | 61.94 | $25.68 | 206627 |
| 2021-11-04 | 58.48 | $25.15 | 199141 |
| 2021-11-03 | 63.11 | $25.60 | 228814 |
| 2021-11-02 | 59.37 | $25.05 | 178400 |
| 2021-11-01 | 63.01 | $25.38 | 284619 |
| 2021-10-29 | 58.47 | $24.76 | 204800 |
| 2021-10-28 | 59.36 | $24.84 | 249600 |
| 2021-10-27 | 52.67 | $24.06 | 270128 |
| 2021-10-26 | 62.44 | $24.84 | 187916 |
| 2021-10-25 | 64.33 | $24.97 | 165700 |
| 2021-10-22 | 63.77 | $24.90 | 134900 |
| 2021-10-21 | 61.55 | $24.63 | 193600 |
| 2021-10-20 | 65.05 | $24.88 | 146900 |
| 2021-10-19 | 62.37 | $24.55 | 123311 |
| 2021-10-18 | 62.78 | $24.58 | 126500 |
| 2021-10-15 | 64.41 | $24.70 | 203600 |
| 2021-10-14 | 65.36 | $24.77 | 152200 |
| 2021-10-13 | 63.01 | $24.45 | 144047 |
| 2021-10-12 | 67.63 | $24.79 | 118400 |
| 2021-10-11 | 67.09 | $24.71 | 106400 |
| 2021-10-08 | 67.09 | $24.71 | 145025 |
| 2021-10-07 | 66.59 | $24.63 | 326900 |
| 2021-10-06 | 67.57 | $24.71 | 239900 |
| 2021-10-05 | 65.26 | $24.33 | 290400 |
| 2021-10-04 | 64.82 | $24.26 | 192849 |
| 2021-10-01 | 62.24 | $23.86 | 333220 |
| 2021-09-30 | 59.48 | $23.47 | 174613 |
| 2021-09-29 | 62.71 | $23.76 | 173813 |
| 2021-09-28 | 61.33 | $23.56 | 231800 |
| 2021-09-27 | 63.00 | $23.71 | 272240 |
| 2021-09-24 | 56.68 | $22.86 | 190000 |
| 2021-09-23 | 55.49 | $22.72 | 200500 |
| 2021-09-22 | 50.72 | $22.20 | 287404 |
| 2021-09-21 | 45.49 | $21.71 | 317336 |
| 2021-09-20 | 45.87 | $21.75 | 427400 |
| 2021-09-17 | 50.66 | $22.23 | 1.3M |
| 2021-09-16 | 49.08 | $22.08 | 267202 |
| 2021-09-15 | 50.94 | $22.26 | 319547 |
| 2021-09-14 | 49.22 | $22.09 | 310318 |
| 2021-09-13 | 52.41 | $22.40 | 239500 |
| 2021-09-10 | 48.30 | $22.00 | 291900 |
| 2021-09-09 | 49.21 | $22.09 | 261000 |
| 2021-09-08 | 48.49 | $22.02 | 340037 |
| 2021-09-07 | 50.02 | $22.18 | 372900 |
| 2021-09-03 | 46.72 | $21.85 | 228200 |
| 2021-09-02 | 48.09 | $22.00 | 208638 |
| 2021-09-01 | 47.11 | $21.90 | 154700 |
| 2021-08-31 | 48.60 | $22.07 | 153000 |
| 2021-08-30 | 47.11 | $21.91 | 208935 |
| 2021-08-27 | 50.40 | $22.29 | 193300 |
| 2021-08-26 | 44.80 | $21.71 | 142200 |
| 2021-08-25 | 47.34 | $22.00 | 180600 |
| 2021-08-24 | 47.61 | $22.03 | 203945 |
| 2021-08-23 | 48.03 | $22.08 | 153312 |
| 2021-08-20 | 46.29 | $21.89 | 176128 |
| 2021-08-19 | 42.14 | $21.46 | 304516 |
| 2021-08-18 | 43.86 | $21.69 | 166939 |
| 2021-08-17 | 45.96 | $21.96 | 160217 |
| 2021-08-16 | 47.07 | $22.10 | 110346 |
| 2021-08-13 | 48.26 | $22.25 | 96800 |
| 2021-08-12 | 49.28 | $22.38 | 157600 |
| 2021-08-11 | 53.41 | $22.88 | 130402 |
| 2021-08-10 | 49.90 | $22.44 | 174747 |
| 2021-08-09 | 47.60 | $22.17 | 101815 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.20
2026-08-05
Close Price
$25.11
Vol: 874958
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -15.20 | $25.11 | 874958 |
| 2026-08-04 | -7.95 | $25.28 | 1.3M |
| 2026-08-03 | -8.98 | $25.18 | 1.0M |
| 2026-07-31 | -28.52 | $24.68 | 1.5M |
| 2026-07-30 | -21.48 | $24.86 | 1.8M |
| 2026-07-29 | -28.66 | $24.07 | 1.3M |
| 2026-07-28 | -22.81 | $24.17 | 987119 |
| 2026-07-27 | -40.94 | $23.86 | 840200 |
| 2026-07-24 | -39.18 | $23.89 | 960104 |
| 2026-07-23 | -46.78 | $23.76 | 1.6M |
| 2026-07-22 | -32.16 | $24.01 | 957536 |
| 2026-07-21 | -30.41 | $24.04 | 1.0M |
| 2026-07-20 | -33.85 | $23.91 | 1.1M |
| 2026-07-17 | -25.13 | $24.07 | 1.0M |
| 2026-07-16 | -0.45 | $24.55 | 1.1M |
| 2026-07-15 | -32.98 | $23.62 | 855611 |
| 2026-07-14 | -37.77 | $23.53 | 701530 |
| 2026-07-13 | -38.83 | $23.51 | 762700 |
| 2026-07-10 | -37.77 | $23.53 | 981344 |
| 2026-07-09 | -46.28 | $23.37 | 774223 |
| 2026-07-08 | -66.49 | $22.99 | 1.0M |
| 2026-07-07 | -36.70 | $23.55 | 958400 |
| 2026-07-06 | -32.47 | $23.61 | 603900 |
| 2026-07-02 | -28.57 | $23.54 | 951606 |
| 2026-07-01 | -9.89 | $23.97 | 1.2M |
| 2026-06-30 | -5.75 | $23.64 | 855600 |
| 2026-06-29 | -12.83 | $23.48 | 1.1M |
| 2026-06-26 | -5.75 | $23.64 | 2.8M |
| 2026-06-25 | -6.22 | $23.62 | 1.0M |
| 2026-06-24 | -17.33 | $23.37 | 1.3M |
| 2026-06-23 | -16.89 | $23.38 | 1.1M |
| 2026-06-22 | -33.33 | $23.01 | 844818 |
| 2026-06-18 | -46.22 | $22.72 | 2.2M |
| 2026-06-17 | -51.11 | $22.61 | 1.6M |
| 2026-06-16 | -26.64 | $23.15 | 1.4M |
| 2026-06-15 | -28.76 | $23.09 | 792933 |
| 2026-06-12 | -3.52 | $23.52 | 760448 |
| 2026-06-11 | -8.13 | $23.25 | 760675 |
| 2026-06-10 | -14.35 | $23.12 | 781800 |
| 2026-06-09 | -22.01 | $22.96 | 878948 |
| 2026-06-08 | -13.64 | $22.66 | 827008 |
| 2026-06-05 | -12.03 | $22.50 | 613200 |
| 2026-06-04 | -31.29 | $22.34 | 764437 |
| 2026-06-03 | -86.45 | $21.54 | 1.3M |
| 2026-06-02 | -40.65 | $22.25 | 849730 |
| 2026-06-01 | -67.10 | $21.84 | 867011 |
| 2026-05-29 | -44.52 | $22.19 | 1.2M |
| 2026-05-28 | -46.45 | $22.16 | 890906 |
| 2026-05-27 | -51.72 | $22.17 | 857700 |
| 2026-05-26 | -39.89 | $22.43 | 942610 |
| 2026-05-22 | -60.66 | $22.05 | 805400 |
| 2026-05-21 | -46.99 | $22.30 | 1.1M |
| 2026-05-20 | -55.19 | $22.15 | 897435 |
| 2026-05-19 | -79.78 | $21.70 | 562918 |
| 2026-05-18 | -78.14 | $21.73 | 839300 |
| 2026-05-15 | -92.90 | $21.46 | 948836 |
| 2026-05-14 | -74.03 | $22.02 | 804621 |
| 2026-05-13 | -90.91 | $21.76 | 965900 |
| 2026-05-12 | -76.62 | $21.98 | 988139 |
| 2026-05-11 | -74.31 | $22.09 | 1.0M |
| 2026-05-08 | -52.78 | $22.40 | 806529 |
| 2026-05-07 | -47.22 | $22.48 | 929500 |
| 2026-05-06 | -37.50 | $22.62 | 1.5M |
| 2026-05-05 | -44.44 | $22.52 | 694818 |
| 2026-05-04 | -48.40 | $22.25 | 948646 |
| 2026-05-01 | -37.50 | $22.38 | 1.3M |
| 2026-04-30 | -21.15 | $22.68 | 1.9M |
| 2026-04-29 | -32.60 | $22.42 | 1.1M |
| 2026-04-28 | -7.27 | $22.99 | 966500 |
| 2026-04-27 | -9.88 | $22.81 | 1.0M |
| 2026-04-24 | -27.06 | $22.36 | 778414 |
| 2026-04-23 | -11.76 | $22.75 | 851100 |
| 2026-04-22 | -22.75 | $22.47 | 711817 |
| 2026-04-21 | -25.47 | $22.37 | 930300 |
| 2026-04-20 | -7.87 | $22.84 | 747940 |
| 2026-04-17 | -6.98 | $22.84 | 983200 |
| 2026-04-16 | -15.88 | $22.24 | 905000 |
| 2026-04-15 | -13.36 | $22.31 | 877817 |
| 2026-04-14 | -12.64 | $22.33 | 953106 |
| 2026-04-13 | -13.00 | $22.32 | 1.1M |
| 2026-04-10 | -22.74 | $22.05 | 802800 |
| 2026-04-09 | -7.94 | $22.46 | 1.4M |
| 2026-04-08 | -13.65 | $22.06 | 1.2M |
| 2026-04-07 | -7.61 | $21.61 | 873297 |
| 2026-04-06 | -3.05 | $21.48 | 597600 |
| 2026-04-02 | -14.02 | $21.30 | 856745 |
| 2026-04-01 | -15.24 | $21.28 | 588943 |
| 2026-03-31 | -29.44 | $21.16 | 959300 |
| 2026-03-30 | -49.44 | $20.80 | 893500 |
| 2026-03-27 | -61.11 | $20.59 | 822714 |
| 2026-03-26 | -48.50 | $20.92 | 721400 |
| 2026-03-25 | -60.24 | $20.88 | 773639 |
| 2026-03-24 | -61.85 | $20.84 | 906300 |
| 2026-03-23 | -69.48 | $20.65 | 1.7M |
| 2026-03-20 | -87.62 | $20.29 | 2.2M |
| 2026-03-19 | -88.24 | $20.27 | 899400 |
| 2026-03-18 | -92.57 | $20.13 | 1.2M |
| 2026-03-17 | -87.22 | $20.34 | 671143 |
| 2026-03-16 | -86.36 | $20.37 | 799531 |
| 2026-03-13 | -86.65 | $20.36 | 639534 |
| 2026-03-12 | -86.29 | $20.40 | 773500 |
| 2026-03-11 | -83.29 | $20.52 | 1.0M |
| 2026-03-10 | -74.44 | $20.91 | 1.1M |
| 2026-03-09 | -77.51 | $20.81 | 1.3M |
| 2026-03-06 | -83.38 | $20.92 | 1.1M |
| 2026-03-05 | -77.78 | $21.25 | 951700 |
| 2026-03-04 | -69.23 | $21.55 | 710600 |
| 2026-03-03 | -72.93 | $21.42 | 1.3M |
| 2026-03-02 | -70.66 | $21.50 | 1.6M |
| 2026-02-27 | -94.23 | $21.04 | 1.0M |
| 2026-02-26 | -73.79 | $22.15 | 640017 |
| 2026-02-25 | -75.55 | $21.91 | 660500 |
| 2026-02-24 | -64.00 | $21.90 | 577600 |
| 2026-02-23 | -55.41 | $21.93 | 839331 |
| 2026-02-20 | -24.32 | $23.08 | 931029 |
| 2026-02-19 | -27.84 | $22.95 | 596723 |
| 2026-02-18 | -24.94 | $22.97 | 581600 |
| 2026-02-17 | -21.53 | $23.08 | 558302 |
| 2026-02-13 | -24.40 | $22.96 | 403834 |
| 2026-02-12 | -23.92 | $22.98 | 653121 |
| 2026-02-11 | -16.15 | $23.25 | 644208 |
| 2026-02-10 | -12.83 | $23.40 | 883000 |
| 2026-02-09 | -7.30 | $23.65 | 541600 |
| 2026-02-06 | -3.99 | $23.79 | 1.8M |
| 2026-02-05 | -3.53 | $23.56 | 983200 |
| 2026-02-04 | -9.65 | $23.30 | 986111 |
| 2026-02-03 | -9.74 | $22.98 | 1.1M |
| 2026-02-02 | -7.69 | $22.70 | 1.1M |
| 2026-01-30 | -10.67 | $22.14 | 1.6M |
| 2026-01-29 | -8.00 | $22.22 | 1.6M |
| 2026-01-28 | -8.00 | $22.22 | 1.7M |
| 2026-01-27 | -39.11 | $20.83 | 1.1M |
| 2026-01-26 | -49.78 | $20.59 | 642308 |
| 2026-01-23 | -49.78 | $20.59 | 778421 |
| 2026-01-22 | -17.78 | $21.31 | 994500 |
| 2026-01-21 | -0.57 | $21.19 | 1.4M |
| 2026-01-20 | -77.27 | $19.86 | 932630 |
| 2026-01-16 | -61.45 | $20.15 | 1.0M |
| 2026-01-15 | -53.63 | $20.29 | 752900 |
| 2026-01-14 | -78.21 | $19.85 | 842100 |
| 2026-01-13 | -85.71 | $19.73 | 674339 |
| 2026-01-12 | -84.62 | $19.75 | 748800 |
| 2026-01-09 | -65.93 | $20.09 | 700100 |
| 2026-01-08 | -50.00 | $20.38 | 921100 |
| 2026-01-07 | -69.78 | $20.02 | 772038 |
| 2026-01-06 | -61.54 | $20.17 | 724800 |
| 2026-01-05 | -62.64 | $20.15 | 1.2M |
| 2026-01-02 | -84.62 | $19.75 | 756746 |
| 2025-12-31 | -86.52 | $19.75 | 595242 |
| 2025-12-30 | -72.16 | $19.89 | 458706 |
| 2025-12-29 | -47.71 | $20.25 | 515324 |
| 2025-12-26 | -42.27 | $20.36 | 398239 |
| 2025-12-24 | -36.36 | $20.49 | 326014 |
| 2025-12-23 | -34.43 | $20.45 | 504307 |
| 2025-12-22 | -22.01 | $20.70 | 581242 |
| 2025-12-19 | -12.14 | $20.91 | 1.6M |
| 2025-12-18 | -3.10 | $21.19 | 915200 |
| 2025-12-17 | -10.71 | $20.93 | 949284 |
| 2025-12-16 | -12.61 | $20.84 | 902200 |
| 2025-12-15 | -6.69 | $21.05 | 1.5M |
| 2025-12-12 | -2.06 | $21.02 | 1.2M |
| 2025-12-11 | -7.08 | $20.85 | 1.1M |
| 2025-12-10 | -9.70 | $20.68 | 1.6M |
| 2025-12-09 | -5.28 | $20.21 | 634840 |
| 2025-12-08 | -11.49 | $20.01 | 706800 |
| 2025-12-05 | -4.53 | $20.02 | 741443 |
| 2025-12-04 | -4.12 | $20.03 | 459700 |
| 2025-12-03 | 0.00 | $19.96 | 656200 |
| 2025-12-02 | -9.69 | $19.47 | 1.3M |
| 2025-12-01 | -11.73 | $19.43 | 708600 |
| 2025-11-28 | -24.49 | $19.18 | 546400 |
| 2025-11-26 | -20.92 | $19.25 | 1.4M |
| 2025-11-25 | -10.71 | $19.45 | 1.6M |
| 2025-11-24 | -29.22 | $18.79 | 1.5M |
| 2025-11-21 | -23.38 | $18.88 | 992628 |
| 2025-11-20 | -76.62 | $18.06 | 763004 |
| 2025-11-19 | -72.08 | $18.13 | 702300 |
| 2025-11-18 | -79.87 | $18.01 | 698700 |
| 2025-11-17 | -95.45 | $17.77 | 894800 |
| 2025-11-14 | -55.12 | $18.54 | 578005 |
| 2025-11-13 | -34.75 | $18.75 | 951900 |
| 2025-11-12 | -29.03 | $18.79 | 814500 |
| 2025-11-11 | -39.38 | $18.86 | 727209 |
| 2025-11-10 | -51.81 | $18.62 | 773900 |
| 2025-11-07 | -49.22 | $18.67 | 628400 |
| 2025-11-06 | -68.39 | $18.30 | 665600 |
| 2025-11-05 | -58.55 | $18.49 | 795222 |
| 2025-11-04 | -70.87 | $18.29 | 848900 |
| 2025-11-03 | -70.47 | $18.44 | 669639 |
| 2025-10-31 | -76.92 | $18.29 | 756800 |
| 2025-10-30 | -69.23 | $18.49 | 932014 |
| 2025-10-29 | -66.54 | $18.56 | 814835 |
| 2025-10-28 | -53.08 | $18.91 | 470224 |
| 2025-10-27 | -50.00 | $18.99 | 462141 |
| 2025-10-24 | -50.00 | $18.99 | 358500 |
| 2025-10-23 | -68.08 | $18.52 | 486216 |
| 2025-10-22 | -56.54 | $18.82 | 463300 |
| 2025-10-21 | -61.92 | $18.68 | 464200 |
| 2025-10-20 | -64.23 | $18.62 | 549100 |
| 2025-10-17 | -78.08 | $18.26 | 789218 |
| 2025-10-16 | -92.72 | $17.88 | 775539 |
| 2025-10-15 | -63.54 | $19.13 | 539932 |
| 2025-10-14 | -45.83 | $19.47 | 646100 |
| 2025-10-13 | -76.04 | $18.89 | 598100 |
| 2025-10-10 | -97.92 | $18.47 | 670400 |
| 2025-10-09 | -81.16 | $19.23 | 385531 |
| 2025-10-08 | -71.01 | $19.37 | 471500 |
| 2025-10-07 | -50.72 | $19.65 | 770800 |
| 2025-10-06 | -23.19 | $20.03 | 711432 |
| 2025-10-03 | -47.83 | $19.69 | 716700 |
| 2025-10-02 | -64.83 | $19.48 | 575141 |
| 2025-10-01 | -73.10 | $19.36 | 520500 |
| 2025-09-30 | -80.85 | $19.28 | 524600 |
| 2025-09-29 | -92.11 | $19.37 | 743800 |
| 2025-09-26 | -76.42 | $19.61 | 440135 |
| 2025-09-25 | -83.02 | $19.54 | 383517 |
| 2025-09-24 | -81.13 | $19.56 | 403400 |
| 2025-09-23 | -74.53 | $19.63 | 603936 |
| 2025-09-22 | -63.21 | $19.75 | 512600 |
| 2025-09-19 | -33.12 | $19.90 | 2.0M |
| 2025-09-18 | -5.85 | $20.32 | 742614 |
| 2025-09-17 | -40.35 | $19.73 | 787836 |
| 2025-09-16 | -44.69 | $19.62 | 681200 |
| 2025-09-15 | -45.70 | $19.57 | 423400 |
| 2025-09-12 | -32.26 | $19.82 | 470549 |
| 2025-09-11 | -22.58 | $20.00 | 484117 |
| 2025-09-10 | -30.65 | $19.85 | 510641 |
| 2025-09-09 | -31.16 | $19.75 | 547246 |
| 2025-09-08 | -21.49 | $19.90 | 437500 |
| 2025-09-05 | -16.41 | $20.00 | 343021 |
| 2025-09-04 | -0.85 | $20.12 | 387143 |
| 2025-09-03 | -10.48 | $19.85 | 534200 |
| 2025-09-02 | -11.35 | $19.83 | 461300 |
| 2025-08-29 | -10.92 | $19.84 | 514426 |
| 2025-08-28 | -5.76 | $19.90 | 542600 |
| 2025-08-27 | -7.00 | $19.87 | 418400 |
| 2025-08-26 | -5.42 | $19.88 | 686400 |
| 2025-08-25 | -7.11 | $19.70 | 498406 |
| 2025-08-22 | -4.44 | $19.76 | 822808 |
| 2025-08-21 | -36.36 | $18.80 | 365500 |
| 2025-08-20 | -31.55 | $18.89 | 461800 |
| 2025-08-19 | -38.50 | $18.76 | 345905 |
| 2025-08-18 | -43.32 | $18.67 | 422800 |
| 2025-08-15 | -38.50 | $18.76 | 720510 |
| 2025-08-14 | -11.23 | $19.27 | 835300 |
| 2025-08-13 | -9.09 | $19.31 | 621200 |
| 2025-08-12 | -35.29 | $18.82 | 624859 |
| 2025-08-11 | -72.73 | $18.12 | 555000 |
| 2025-08-08 | -68.45 | $18.20 | 472729 |
| 2025-08-07 | -84.49 | $17.90 | 469300 |
| 2025-08-06 | -75.94 | $18.06 | 544700 |
| 2025-08-05 | -66.31 | $18.24 | 881418 |
| 2025-08-04 | -71.12 | $18.15 | 528300 |
| 2025-08-01 | -78.07 | $18.02 | 722900 |
| 2025-07-31 | -79.75 | $18.22 | 690307 |
| 2025-07-30 | -65.19 | $18.45 | 523241 |
| 2025-07-29 | -24.52 | $18.97 | 493700 |
| 2025-07-28 | -7.39 | $19.28 | 725923 |
| 2025-07-25 | -6.29 | $19.04 | 822925 |
| 2025-07-24 | -33.67 | $18.35 | 766500 |
| 2025-07-23 | -32.75 | $18.27 | 506832 |
| 2025-07-22 | -31.00 | $18.31 | 666707 |
| 2025-07-21 | -21.38 | $18.40 | 517500 |
| 2025-07-18 | -13.27 | $18.63 | 717004 |
| 2025-07-17 | -12.90 | $18.62 | 1.1M |
| 2025-07-16 | -22.26 | $18.33 | 682219 |
| 2025-07-15 | -26.77 | $18.19 | 638230 |
| 2025-07-14 | -7.74 | $18.78 | 497940 |
| 2025-07-11 | -15.48 | $18.54 | 787848 |
| 2025-07-10 | -7.42 | $18.79 | 483630 |
| 2025-07-09 | -9.03 | $18.74 | 392619 |
| 2025-07-08 | -9.35 | $18.73 | 456734 |
| 2025-07-07 | -12.50 | $18.58 | 583300 |
| 2025-07-03 | -2.33 | $18.86 | 358201 |
| 2025-07-02 | -2.26 | $18.51 | 609600 |
| 2025-07-01 | -10.33 | $18.09 | 728200 |
| 2025-06-30 | -22.60 | $17.53 | 704734 |
| 2025-06-27 | -13.94 | $17.71 | 1.7M |
| 2025-06-26 | -1.50 | $17.89 | 859900 |
| 2025-06-25 | -25.76 | $16.90 | 1.1M |
| 2025-06-24 | -13.64 | $17.06 | 946642 |
| 2025-06-23 | -40.91 | $16.70 | 552300 |
| 2025-06-20 | -79.55 | $16.19 | 1.0M |
| 2025-06-18 | -83.33 | $16.14 | 752834 |
| 2025-06-17 | -98.63 | $15.98 | 440816 |
| 2025-06-16 | -95.16 | $16.24 | 483100 |
| 2025-06-13 | -86.57 | $16.43 | 533325 |
| 2025-06-12 | -58.79 | $16.93 | 415900 |
| 2025-06-11 | -51.46 | $17.08 | 642205 |
| 2025-06-10 | -55.14 | $17.08 | 394700 |
| 2025-06-09 | -66.49 | $16.87 | 876300 |
| 2025-06-06 | -71.89 | $16.77 | 628909 |
| 2025-06-05 | -86.49 | $16.50 | 478200 |
| 2025-06-04 | -84.32 | $16.54 | 558122 |
| 2025-06-03 | -71.89 | $16.77 | 436500 |
| 2025-06-02 | -94.44 | $16.40 | 616100 |
| 2025-05-30 | -78.65 | $16.70 | 571800 |
| 2025-05-29 | -71.04 | $16.80 | 383423 |
| 2025-05-28 | -76.65 | $16.59 | 363200 |
| 2025-05-27 | -61.42 | $16.89 | 383200 |
| 2025-05-23 | -81.22 | $16.50 | 459200 |
| 2025-05-22 | -70.50 | $16.69 | 892354 |
| 2025-05-21 | -66.00 | $16.78 | 593700 |
| 2025-05-20 | -39.50 | $17.31 | 380520 |
| 2025-05-19 | -28.52 | $17.35 | 447429 |
| 2025-05-16 | -21.05 | $17.50 | 919614 |
| 2025-05-15 | -8.05 | $17.86 | 415631 |
| 2025-05-14 | -13.07 | $17.70 | 479033 |
| 2025-05-13 | -3.88 | $17.98 | 580900 |
| 2025-05-12 | -7.58 | $17.81 | 609700 |
| 2025-05-09 | -7.36 | $17.11 | 754500 |
| 2025-05-08 | -4.35 | $17.20 | 401633 |
| 2025-05-07 | -15.75 | $16.80 | 496103 |
| 2025-05-06 | -15.75 | $16.80 | 401934 |
| 2025-05-05 | -8.90 | $17.00 | 416700 |
| 2025-05-02 | -5.82 | $17.09 | 562900 |
| 2025-05-01 | -13.28 | $16.69 | 708009 |
| 2025-04-30 | -37.73 | $16.37 | 624900 |
| 2025-04-29 | -29.45 | $16.64 | 538800 |
| 2025-04-28 | -32.82 | $16.53 | 619416 |
| 2025-04-25 | -32.52 | $16.54 | 1.1M |
| 2025-04-24 | -22.09 | $16.88 | 1.1M |
| 2025-04-23 | -40.29 | $16.37 | 785745 |
| 2025-04-22 | -50.88 | $16.01 | 621301 |
| 2025-04-21 | -65.59 | $15.51 | 575500 |
| 2025-04-17 | -66.18 | $15.49 | 1.3M |
| 2025-04-16 | -73.53 | $15.24 | 1.3M |
| 2025-04-15 | -70.29 | $15.35 | 913548 |
| 2025-04-14 | -80.88 | $14.99 | 784326 |
| 2025-04-11 | -89.71 | $14.69 | 875500 |
| 2025-04-10 | -88.69 | $14.84 | 900801 |
| 2025-04-09 | -57.68 | $15.90 | 1.4M |
| 2025-04-08 | -91.39 | $14.98 | 1.1M |
| 2025-04-07 | -80.46 | $15.31 | 1.2M |
| 2025-04-04 | -74.50 | $15.49 | 1.1M |
| 2025-04-03 | -96.11 | $16.01 | 970000 |
| 2025-04-02 | -9.09 | $17.60 | 1.1M |
| 2025-04-01 | -42.77 | $17.19 | 961110 |
| 2025-03-31 | -51.01 | $17.17 | 814138 |
| 2025-03-28 | -62.98 | $17.07 | 326103 |
| 2025-03-27 | -49.36 | $17.39 | 427303 |
| 2025-03-26 | -51.49 | $17.34 | 411322 |
| 2025-03-25 | -47.23 | $17.44 | 632800 |
| 2025-03-24 | -49.36 | $17.39 | 622109 |
| 2025-03-21 | -69.36 | $16.92 | 1.9M |
| 2025-03-20 | -67.23 | $16.97 | 583700 |
| 2025-03-19 | -61.70 | $17.10 | 608602 |
| 2025-03-18 | -66.67 | $17.01 | 738300 |
| 2025-03-17 | -67.29 | $17.08 | 563100 |
| 2025-03-14 | -65.20 | $17.15 | 565919 |
| 2025-03-13 | -83.21 | $16.66 | 492930 |
| 2025-03-12 | -86.47 | $16.61 | 670149 |
| 2025-03-11 | -95.54 | $16.35 | 825700 |
| 2025-03-10 | -97.78 | $16.47 | 711638 |
| 2025-03-07 | -92.91 | $17.20 | 551702 |
| 2025-03-06 | -92.65 | $17.33 | 504125 |
| 2025-03-05 | -89.59 | $17.62 | 430941 |
| 2025-03-04 | -94.85 | $17.76 | 679939 |
| 2025-03-03 | -71.65 | $18.21 | 677700 |
| 2025-02-28 | -69.59 | $18.25 | 918600 |
| 2025-02-27 | -86.60 | $17.92 | 321344 |
| 2025-02-26 | -84.54 | $17.96 | 433106 |
| 2025-02-25 | -88.24 | $17.95 | 408500 |
| 2025-02-24 | -98.93 | $17.75 | 587800 |
| 2025-02-21 | -78.92 | $18.14 | 741000 |
| 2025-02-20 | -70.27 | $18.30 | 510220 |
| 2025-02-19 | -60.54 | $18.48 | 713239 |
| 2025-02-18 | -53.57 | $18.66 | 592733 |
| 2025-02-14 | -54.08 | $18.65 | 416406 |
| 2025-02-13 | -39.80 | $18.93 | 366116 |
| 2025-02-12 | -53.62 | $18.71 | 533518 |
| 2025-02-11 | -15.94 | $19.49 | 343558 |
| 2025-02-10 | -31.40 | $19.17 | 528439 |
| 2025-02-07 | -29.95 | $19.20 | 915901 |
| 2025-02-06 | -11.11 | $19.59 | 548046 |
| 2025-02-05 | -34.78 | $19.10 | 472700 |
| 2025-02-04 | -46.86 | $18.85 | 953300 |
| 2025-02-03 | -76.81 | $18.23 | 629100 |
| 2025-01-31 | -60.39 | $18.57 | 749176 |
| 2025-01-30 | -60.87 | $18.56 | 756600 |
| 2025-01-29 | -72.95 | $18.31 | 1.5M |
| 2025-01-28 | -30.58 | $19.19 | 765600 |
| 2025-01-27 | -32.52 | $19.15 | 806416 |
| 2025-01-24 | -41.75 | $18.96 | 414600 |
| 2025-01-23 | -41.26 | $18.97 | 473425 |
| 2025-01-22 | -40.29 | $18.99 | 508800 |
| 2025-01-21 | -18.45 | $19.44 | 495715 |
| 2025-01-17 | -41.35 | $19.32 | 388500 |
| 2025-01-16 | -50.99 | $19.24 | 429700 |
| 2025-01-15 | -47.02 | $19.36 | 517144 |
| 2025-01-14 | -55.63 | $19.10 | 738817 |
| 2025-01-13 | -79.80 | $18.37 | 667200 |
| 2025-01-10 | -91.54 | $18.03 | 601000 |
| 2025-01-08 | -84.89 | $18.59 | 435700 |
| 2025-01-07 | -88.89 | $18.48 | 556000 |
| 2025-01-06 | -84.53 | $18.72 | 484400 |
| 2025-01-03 | -77.86 | $18.93 | 415900 |
| 2025-01-02 | -97.29 | $18.60 | 563720 |
| 2024-12-31 | -86.82 | $18.87 | 386834 |
| 2024-12-30 | -88.43 | $18.84 | 329300 |
| 2024-12-27 | -89.00 | $18.87 | 356640 |
| 2024-12-26 | -79.94 | $19.16 | 256231 |
| 2024-12-24 | -80.57 | $19.14 | 169502 |
| 2024-12-23 | -88.41 | $18.96 | 413400 |
| 2024-12-20 | -85.71 | $19.06 | 2.1M |
| 2024-12-19 | -100.00 | $18.64 | 613900 |
| 2024-12-18 | -96.20 | $18.95 | 974200 |
| 2024-12-17 | -94.47 | $20.19 | 739300 |
| 2024-12-16 | -72.81 | $20.66 | 530000 |
| 2024-12-13 | -86.64 | $20.36 | 424300 |
| 2024-12-12 | -97.97 | $20.31 | 430928 |
| 2024-12-11 | -86.60 | $20.56 | 643300 |
| 2024-12-10 | -93.81 | $20.42 | 568806 |
| 2024-12-09 | -95.11 | $20.49 | 392648 |
| 2024-12-06 | -80.43 | $20.76 | 334400 |
| 2024-12-05 | -94.74 | $20.62 | 465619 |
| 2024-12-04 | -74.85 | $20.96 | 390400 |
| 2024-12-03 | -43.29 | $20.66 | 323900 |
| 2024-12-02 | -32.41 | $20.96 | 858744 |
| 2024-11-29 | -28.35 | $21.12 | 409700 |
| 2024-11-27 | -23.04 | $21.33 | 491430 |
| 2024-11-26 | -24.05 | $21.29 | 450000 |
| 2024-11-25 | -14.68 | $21.66 | 750200 |
| 2024-11-22 | -21.07 | $21.40 | 569946 |
| 2024-11-21 | -35.03 | $20.85 | 480133 |
| 2024-11-20 | -38.58 | $20.71 | 611200 |
| 2024-11-19 | -32.74 | $20.94 | 640900 |
| 2024-11-18 | -27.16 | $21.16 | 550412 |
| 2024-11-15 | -21.07 | $21.40 | 637637 |
| 2024-11-14 | -20.56 | $21.42 | 495400 |
| 2024-11-13 | -23.10 | $21.32 | 525447 |
| 2024-11-12 | -20.05 | $21.44 | 614728 |
| 2024-11-11 | -9.39 | $21.86 | 796000 |
| 2024-11-08 | -22.10 | $21.18 | 1.1M |
| 2024-11-07 | -21.93 | $21.16 | 844100 |
| 2024-11-06 | -5.02 | $21.79 | 1.9M |
| 2024-11-05 | -40.61 | $19.04 | 473401 |
| 2024-11-04 | -62.01 | $18.55 | 400300 |
| 2024-11-01 | -48.91 | $18.85 | 624513 |
| 2024-10-31 | -56.33 | $18.68 | 507300 |
| 2024-10-30 | -36.86 | $19.03 | 606832 |
| 2024-10-29 | -30.20 | $19.20 | 363400 |
| 2024-10-28 | -25.49 | $19.32 | 418014 |
| 2024-10-25 | -50.59 | $18.68 | 396400 |
| 2024-10-24 | -36.08 | $19.05 | 496300 |
| 2024-10-23 | -35.29 | $19.07 | 597736 |
| 2024-10-22 | -46.27 | $18.79 | 382540 |
| 2024-10-21 | -53.33 | $18.61 | 438534 |
| 2024-10-18 | -17.65 | $19.52 | 474123 |
| 2024-10-17 | -2.35 | $19.91 | 388801 |
| 2024-10-16 | -9.41 | $19.73 | 448411 |
| 2024-10-15 | -21.18 | $19.43 | 679600 |
| 2024-10-14 | -20.19 | $19.08 | 499900 |
| 2024-10-11 | -32.21 | $18.83 | 549100 |
| 2024-10-10 | -67.79 | $18.09 | 518600 |
| 2024-10-09 | -68.27 | $18.08 | 391821 |
| 2024-10-08 | -79.62 | $17.82 | 609324 |
| 2024-10-07 | -74.41 | $17.93 | 547200 |
| 2024-10-04 | -79.15 | $17.83 | 393100 |
| 2024-10-03 | -86.26 | $17.68 | 425803 |
| 2024-10-02 | -88.15 | $17.64 | 491723 |
| 2024-10-01 | -75.36 | $17.91 | 528118 |
| 2024-09-30 | -44.55 | $18.56 | 484211 |
| 2024-09-27 | -55.45 | $18.33 | 461829 |
| 2024-09-26 | -65.40 | $18.12 | 641509 |
| 2024-09-25 | -58.29 | $18.27 | 711300 |
| 2024-09-24 | -52.13 | $18.40 | 545242 |
| 2024-09-23 | -34.55 | $18.83 | 623300 |
| 2024-09-20 | -33.18 | $18.86 | 3.0M |
| 2024-09-19 | -6.82 | $19.44 | 736000 |
| 2024-09-18 | -33.64 | $18.85 | 895821 |
| 2024-09-17 | -36.36 | $18.79 | 642100 |
| 2024-09-16 | -48.18 | $18.53 | 686320 |
| 2024-09-13 | -56.82 | $18.34 | 616700 |
| 2024-09-12 | -81.36 | $17.80 | 641200 |
| 2024-09-11 | -70.00 | $17.70 | 722400 |
| 2024-09-10 | -56.83 | $18.05 | 817400 |
| 2024-09-09 | -57.61 | $18.00 | 802823 |
| 2024-09-06 | -44.11 | $18.28 | 552200 |
| 2024-09-05 | -30.98 | $18.67 | 644702 |
| 2024-09-04 | -26.17 | $18.81 | 609900 |
| 2024-09-03 | -24.35 | $18.84 | 649100 |
| 2024-08-30 | -15.03 | $19.07 | 671029 |
| 2024-08-29 | -19.36 | $18.92 | 566341 |
| 2024-08-28 | -21.39 | $18.85 | 791940 |
| 2024-08-27 | -26.01 | $18.69 | 704400 |
| 2024-08-26 | -17.92 | $18.97 | 1.5M |
| 2024-08-23 | -8.56 | $19.12 | 967330 |
| 2024-08-22 | -33.99 | $18.13 | 642342 |
| 2024-08-21 | -34.32 | $18.12 | 620840 |
| 2024-08-20 | -40.26 | $17.94 | 673700 |
| 2024-08-19 | -32.01 | $18.19 | 736200 |
| 2024-08-16 | -36.30 | $18.06 | 959408 |
| 2024-08-15 | -35.97 | $18.07 | 1.2M |
| 2024-08-14 | -64.36 | $17.21 | 554432 |
| 2024-08-13 | -66.67 | $17.14 | 605742 |
| 2024-08-12 | -71.29 | $17.00 | 1.3M |
| 2024-08-09 | -74.59 | $16.90 | 968840 |
| 2024-08-08 | -66.67 | $17.04 | 1.9M |
| 2024-08-07 | -67.83 | $16.63 | 746341 |
| 2024-08-06 | -51.98 | $16.80 | 936200 |
| 2024-08-05 | -48.59 | $16.75 | 1.1M |
| 2024-08-02 | -37.20 | $17.30 | 1.1M |
| 2024-08-01 | -27.80 | $17.77 | 1.2M |
| 2024-07-31 | -12.40 | $18.54 | 1.1M |
| 2024-07-30 | -6.20 | $18.85 | 994100 |
| 2024-07-29 | -10.36 | $18.64 | 1.1M |
| 2024-07-26 | -2.79 | $19.01 | 1.1M |
| 2024-07-25 | -5.01 | $18.56 | 1.2M |
| 2024-07-24 | -9.38 | $18.00 | 670937 |
| 2024-07-23 | -4.23 | $18.28 | 1.4M |
| 2024-07-22 | -8.03 | $17.88 | 815135 |
| 2024-07-19 | -10.71 | $17.74 | 829500 |
| 2024-07-18 | -12.81 | $17.63 | 1.1M |
| 2024-07-17 | -3.16 | $17.98 | 1.0M |
| 2024-07-16 | -1.08 | $17.65 | 1.5M |
| 2024-07-15 | -6.41 | $16.72 | 1.6M |
| 2024-07-12 | -6.83 | $16.07 | 1.3M |
| 2024-07-11 | -3.03 | $15.95 | 3.4M |
| 2024-07-10 | -0.98 | $15.09 | 692330 |
| 2024-07-09 | -1.26 | $14.64 | 833300 |
| 2024-07-08 | -20.92 | $14.28 | 747736 |
| 2024-07-05 | -24.84 | $14.22 | 709400 |
| 2024-07-03 | -3.92 | $14.54 | 1.0M |
| 2024-07-02 | -1.34 | $14.54 | 569818 |
| 2024-07-01 | -16.88 | $14.35 | 778597 |
| 2024-06-28 | -16.88 | $14.35 | 1.7M |
| 2024-06-27 | -62.99 | $13.64 | 799224 |
| 2024-06-26 | -81.17 | $13.36 | 859701 |
| 2024-06-25 | -97.49 | $13.21 | 973282 |
| 2024-06-24 | -77.03 | $13.64 | 840400 |
| 2024-06-21 | -87.36 | $13.49 | 2.8M |
| 2024-06-20 | -87.00 | $13.52 | 653128 |
| 2024-06-18 | -91.70 | $13.39 | 781047 |
| 2024-06-17 | -88.67 | $13.51 | 785200 |
| 2024-06-14 | -93.52 | $13.37 | 675200 |
| 2024-06-13 | -90.88 | $13.46 | 693500 |
| 2024-06-12 | -85.71 | $13.63 | 874007 |
| 2024-06-11 | -96.05 | $13.29 | 894943 |
| 2024-06-10 | -98.41 | $13.36 | 773447 |
| 2024-06-07 | -93.29 | $13.67 | 667109 |
| 2024-06-06 | -97.18 | $13.69 | 959905 |
| 2024-06-05 | -97.47 | $13.75 | 639247 |
| 2024-06-04 | -95.31 | $13.81 | 972000 |
| 2024-06-03 | -99.18 | $14.03 | 2.2M |
| 2024-05-31 | -86.86 | $14.40 | 1.1M |
| 2024-05-30 | -90.68 | $14.31 | 983118 |
| 2024-05-29 | -91.95 | $14.28 | 935202 |
| 2024-05-28 | -97.92 | $14.57 | 1.2M |
| 2024-05-24 | -78.69 | $15.01 | 991645 |
| 2024-05-23 | -71.58 | $15.14 | 1.0M |
| 2024-05-22 | -45.90 | $15.61 | 1.7M |
| 2024-05-21 | -44.26 | $15.64 | 1.4M |
| 2024-05-20 | -44.26 | $15.64 | 1.7M |
| 2024-05-17 | -14.75 | $16.18 | 1.7M |
| 2024-05-16 | -10.49 | $16.11 | 12.2M |
| 2024-05-15 | -3.63 | $16.13 | 5.3M |
| 2024-05-14 | -8.36 | $15.95 | 1.5M |
| 2024-05-13 | -12.37 | $15.83 | 1.3M |
| 2024-05-10 | -7.02 | $15.86 | 593300 |
| 2024-05-09 | -2.46 | $15.99 | 442000 |
| 2024-05-08 | -1.16 | $15.77 | 615100 |
| 2024-05-07 | -15.44 | $15.40 | 605634 |
| 2024-05-06 | -10.04 | $15.54 | 852641 |
| 2024-05-03 | -0.84 | $15.57 | 616702 |
| 2024-05-02 | -15.55 | $15.22 | 403700 |
| 2024-05-01 | -23.95 | $15.02 | 604436 |
| 2024-04-30 | -38.24 | $14.68 | 626312 |
| 2024-04-29 | -28.57 | $14.91 | 547664 |
| 2024-04-26 | -21.01 | $15.09 | 567207 |
| 2024-04-25 | -16.39 | $15.20 | 996300 |
| 2024-04-24 | -1.68 | $15.55 | 1.2M |
| 2024-04-23 | -1.70 | $15.52 | 938200 |
| 2024-04-22 | -15.32 | $15.20 | 1.7M |
| 2024-04-19 | -39.90 | $14.46 | 1.1M |
| 2024-04-18 | -75.58 | $13.75 | 715400 |
| 2024-04-17 | -81.57 | $13.62 | 945000 |
| 2024-04-16 | -80.65 | $13.64 | 941500 |
| 2024-04-15 | -63.59 | $14.01 | 1.1M |
| 2024-04-12 | -61.29 | $14.06 | 1.4M |
| 2024-04-11 | -83.87 | $13.57 | 616717 |
| 2024-04-10 | -87.56 | $13.49 | 1.1M |
| 2024-04-09 | -54.05 | $14.59 | 886100 |
| 2024-04-08 | -50.00 | $14.65 | 655319 |
| 2024-04-05 | -72.41 | $14.39 | 923838 |
| 2024-04-04 | -72.99 | $14.38 | 724409 |
| 2024-04-03 | -70.11 | $14.43 | 571202 |
| 2024-04-02 | -56.32 | $14.67 | 1.1M |
| 2024-04-01 | -65.52 | $14.51 | 743333 |
| 2024-03-28 | -62.07 | $14.57 | 1.1M |
| 2024-03-27 | -72.99 | $14.38 | 1.1M |
| 2024-03-26 | -98.85 | $13.93 | 824318 |
| 2024-03-25 | -48.34 | $14.92 | 571442 |
| 2024-03-22 | -54.30 | $14.83 | 529224 |
| 2024-03-21 | -28.48 | $15.22 | 754400 |
| 2024-03-20 | -43.05 | $15.00 | 570900 |
| 2024-03-19 | -76.16 | $14.50 | 432711 |
| 2024-03-18 | -79.63 | $14.47 | 1.2M |
| 2024-03-15 | -76.54 | $14.56 | 2.2M |
| 2024-03-14 | -96.86 | $14.20 | 558326 |
| 2024-03-13 | -81.46 | $14.82 | 473900 |
| 2024-03-12 | -69.54 | $15.00 | 401812 |
| 2024-03-11 | -50.31 | $15.34 | 475100 |
| 2024-03-08 | -55.90 | $15.25 | 412226 |
| 2024-03-07 | -51.55 | $15.32 | 607102 |
| 2024-03-06 | -65.84 | $15.09 | 837316 |
| 2024-03-05 | -62.11 | $15.15 | 642200 |
| 2024-03-04 | -97.48 | $14.60 | 552300 |
| 2024-03-01 | -90.26 | $14.83 | 411243 |
| 2024-02-29 | -84.92 | $15.08 | 478600 |
| 2024-02-28 | -100.00 | $14.78 | 465932 |
| 2024-02-27 | -93.13 | $15.05 | 431000 |
| 2024-02-26 | -91.25 | $15.11 | 744200 |
| 2024-02-23 | -88.10 | $15.23 | 591600 |
| 2024-02-22 | -89.29 | $15.19 | 727000 |
| 2024-02-21 | -85.12 | $15.33 | 864600 |
| 2024-02-20 | -81.25 | $15.46 | 670000 |
| 2024-02-16 | -76.49 | $15.62 | 640345 |
| 2024-02-15 | -65.77 | $15.98 | 664506 |
| 2024-02-14 | -86.01 | $15.30 | 592400 |
| 2024-02-13 | -90.48 | $15.15 | 805400 |
| 2024-02-12 | -66.96 | $15.94 | 644400 |
| 2024-02-09 | -75.60 | $15.65 | 887505 |
| 2024-02-08 | -91.07 | $15.13 | 611400 |
| 2024-02-07 | -89.66 | $15.33 | 740256 |
| 2024-02-06 | -97.53 | $15.43 | 540100 |
| 2024-02-05 | -88.17 | $15.73 | 491300 |
| 2024-02-02 | -83.13 | $16.12 | 589514 |
| 2024-02-01 | -77.51 | $16.26 | 740603 |
| 2024-01-31 | -90.11 | $16.55 | 1.1M |
| 2024-01-30 | -25.74 | $17.87 | 391800 |
| 2024-01-29 | -22.82 | $17.96 | 504637 |
| 2024-01-26 | -38.50 | $17.76 | 682924 |
| 2024-01-25 | -43.97 | $17.67 | 684624 |
| 2024-01-24 | -49.14 | $17.55 | 509900 |
| 2024-01-23 | -52.16 | $17.48 | 534200 |
| 2024-01-22 | -41.38 | $17.73 | 737133 |
| 2024-01-19 | -72.92 | $17.02 | 615429 |
| 2024-01-18 | -89.17 | $16.63 | 396900 |
| 2024-01-17 | -85.42 | $16.72 | 604100 |
| 2024-01-16 | -93.52 | $16.75 | 410362 |
| 2024-01-12 | -89.95 | $16.98 | 341000 |
| 2024-01-11 | -67.66 | $17.18 | 556021 |
| 2024-01-10 | -53.16 | $17.51 | 435225 |
| 2024-01-09 | -64.14 | $17.25 | 487420 |
| 2024-01-08 | -52.92 | $17.50 | 484100 |
| 2024-01-05 | -51.88 | $17.39 | 448948 |
| 2024-01-04 | -46.69 | $17.50 | 466811 |
| 2024-01-03 | -49.45 | $17.41 | 611332 |
| 2024-01-02 | -23.19 | $18.13 | 571628 |
| 2023-12-29 | -19.63 | $18.03 | 497700 |
| 2023-12-28 | -8.22 | $18.46 | 375019 |
| 2023-12-27 | -5.84 | $18.55 | 509811 |
| 2023-12-26 | -5.36 | $18.56 | 389530 |
| 2023-12-22 | -11.99 | $18.30 | 362000 |
| 2023-12-21 | -15.05 | $18.18 | 447628 |
| 2023-12-20 | -20.15 | $17.98 | 772742 |
| 2023-12-19 | -10.70 | $18.19 | 593038 |
| 2023-12-18 | -17.91 | $17.92 | 482100 |
| 2023-12-15 | -14.44 | $18.05 | 1.3M |
| 2023-12-14 | -9.89 | $18.22 | 769600 |
| 2023-12-13 | -0.36 | $17.61 | 924528 |
| 2023-12-12 | -12.70 | $16.50 | 405508 |
| 2023-12-11 | -4.83 | $16.61 | 355646 |
| 2023-12-08 | -4.09 | $16.63 | 442327 |
| 2023-12-07 | -10.15 | $16.44 | 523936 |
| 2023-12-06 | -23.68 | $16.08 | 400429 |
| 2023-12-05 | -13.58 | $16.15 | 390900 |
| 2023-12-04 | -7.00 | $16.31 | 625700 |
| 2023-12-01 | -2.23 | $16.24 | 566200 |
| 2023-11-30 | -40.91 | $15.22 | 377603 |
| 2023-11-29 | -35.16 | $15.26 | 484600 |
| 2023-11-28 | -46.58 | $15.01 | 385400 |
| 2023-11-27 | -43.84 | $15.07 | 350700 |
| 2023-11-24 | -37.90 | $15.20 | 157514 |
| 2023-11-22 | -39.27 | $15.17 | 274700 |
| 2023-11-21 | -30.00 | $15.25 | 324000 |
| 2023-11-20 | -15.38 | $15.63 | 396800 |
| 2023-11-17 | -14.62 | $15.65 | 390900 |
| 2023-11-16 | -21.15 | $15.48 | 462536 |
| 2023-11-15 | -10.00 | $15.77 | 659831 |
| 2023-11-14 | -4.88 | $15.77 | 613300 |
| 2023-11-13 | -62.14 | $14.35 | 326900 |
| 2023-11-10 | -65.02 | $14.28 | 349746 |
| 2023-11-09 | -61.32 | $14.37 | 441401 |
| 2023-11-08 | -37.86 | $14.94 | 349300 |
| 2023-11-07 | -25.51 | $15.24 | 337000 |
| 2023-11-06 | -14.40 | $15.51 | 469210 |
| 2023-11-03 | -13.58 | $15.53 | 563200 |
| 2023-11-02 | -21.96 | $15.10 | 572612 |
| 2023-11-01 | -63.55 | $14.21 | 582100 |
| 2023-10-31 | -71.03 | $14.05 | 625200 |
| 2023-10-30 | -71.96 | $14.03 | 517300 |
| 2023-10-27 | -69.63 | $14.08 | 881500 |
| 2023-10-26 | -57.01 | $14.35 | 628800 |
| 2023-10-25 | -79.91 | $13.86 | 1.0M |
| 2023-10-24 | -92.57 | $13.70 | 692600 |
| 2023-10-23 | -99.39 | $13.94 | 694232 |
| 2023-10-20 | -96.08 | $14.10 | 841645 |
| 2023-10-19 | -96.72 | $14.39 | 685629 |
| 2023-10-18 | -96.67 | $14.44 | 828809 |
| 2023-10-17 | -73.68 | $14.81 | 999012 |
| 2023-10-16 | -87.50 | $14.60 | 564200 |
| 2023-10-13 | -99.42 | $14.42 | 621816 |
| 2023-10-12 | -88.05 | $14.94 | 772011 |
| 2023-10-11 | -64.78 | $15.31 | 422400 |
| 2023-10-10 | -66.04 | $15.29 | 445225 |
| 2023-10-09 | -73.58 | $15.17 | 374446 |
| 2023-10-06 | -79.25 | $15.08 | 576300 |
| 2023-10-05 | -66.04 | $15.29 | 440438 |
| 2023-10-04 | -79.25 | $15.08 | 387003 |
| 2023-10-03 | -95.42 | $14.94 | 540124 |
| 2023-10-02 | -88.64 | $15.21 | 440738 |
| 2023-09-29 | -85.49 | $15.29 | 605232 |
| 2023-09-28 | -85.49 | $15.29 | 556023 |
| 2023-09-27 | -90.67 | $15.19 | 507700 |
| 2023-09-26 | -98.96 | $15.03 | 456100 |
| 2023-09-25 | -94.21 | $15.15 | 267600 |
| 2023-09-22 | -98.86 | $15.21 | 265800 |
| 2023-09-21 | -91.18 | $15.39 | 255900 |
| 2023-09-20 | -98.67 | $15.46 | 268400 |
| 2023-09-19 | -90.45 | $15.63 | 414443 |
| 2023-09-18 | -82.58 | $15.77 | 484900 |
| 2023-09-15 | -67.98 | $16.03 | 1.4M |
| 2023-09-14 | -55.62 | $16.25 | 550300 |
| 2023-09-13 | -89.33 | $15.65 | 276400 |
| 2023-09-12 | -92.47 | $15.84 | 293300 |
| 2023-09-11 | -98.69 | $15.78 | 235900 |
| 2023-09-08 | -90.87 | $16.03 | 204600 |
| 2023-09-07 | -88.80 | $16.08 | 345100 |
| 2023-09-06 | -98.70 | $16.04 | 281331 |
| 2023-09-05 | -94.62 | $16.25 | 392148 |
| 2023-09-01 | -68.16 | $16.91 | 295000 |
| 2023-08-31 | -85.71 | $16.48 | 264800 |
| 2023-08-30 | -82.04 | $16.57 | 206933 |
| 2023-08-29 | -78.04 | $16.69 | 262800 |
| 2023-08-28 | -82.35 | $16.58 | 353600 |
| 2023-08-25 | -94.10 | $16.31 | 299900 |
| 2023-08-24 | -93.61 | $16.51 | 284513 |
| 2023-08-23 | -97.85 | $16.43 | 291000 |
| 2023-08-22 | -99.69 | $16.43 | 653600 |
| 2023-08-21 | -98.69 | $16.60 | 323500 |
| 2023-08-18 | -87.58 | $16.94 | 513038 |
| 2023-08-17 | -95.00 | $16.77 | 295900 |
| 2023-08-16 | -99.00 | $16.65 | 427131 |
| 2023-08-15 | -99.26 | $16.92 | 432605 |
| 2023-08-14 | -83.56 | $17.74 | 296900 |
| 2023-08-11 | -54.17 | $18.19 | 524933 |
| 2023-08-10 | -61.54 | $17.86 | 355320 |
| 2023-08-09 | -52.80 | $18.11 | 483200 |
| 2023-08-08 | -45.14 | $18.32 | 398321 |
| 2023-08-07 | -33.54 | $18.53 | 485004 |
| 2023-08-04 | -38.01 | $18.32 | 328747 |
| 2023-08-03 | -34.44 | $18.37 | 406700 |
| 2023-08-02 | -35.96 | $18.25 | 633639 |
| 2023-08-01 | -25.20 | $18.66 | 532400 |
| 2023-07-31 | -28.35 | $18.54 | 583100 |
| 2023-07-28 | -11.81 | $19.17 | 465100 |
| 2023-07-27 | -13.39 | $19.11 | 614020 |
| 2023-07-26 | -4.81 | $19.37 | 502344 |
| 2023-07-25 | -8.79 | $18.82 | 661100 |
| 2023-07-24 | -3.67 | $18.96 | 347300 |
| 2023-07-21 | -15.05 | $18.35 | 447200 |
| 2023-07-20 | 0.00 | $18.63 | 410100 |
| 2023-07-19 | -0.36 | $18.61 | 477846 |
| 2023-07-18 | -3.77 | $18.11 | 518633 |
| 2023-07-17 | -38.70 | $17.41 | 336100 |
| 2023-07-14 | -53.26 | $17.03 | 317000 |
| 2023-07-13 | -51.37 | $17.23 | 344100 |
| 2023-07-12 | -63.36 | $16.88 | 460731 |
| 2023-07-11 | -76.37 | $16.50 | 382500 |
| 2023-07-10 | -77.05 | $16.48 | 429600 |
| 2023-07-07 | -83.22 | $16.30 | 548936 |
| 2023-07-06 | -94.86 | $15.96 | 460026 |
| 2023-07-05 | -95.58 | $16.35 | 535646 |
| 2023-07-03 | -84.74 | $16.62 | 312832 |
| 2023-06-30 | -95.98 | $16.34 | 375323 |
| 2023-06-29 | -70.93 | $16.68 | 446547 |
| 2023-06-28 | -76.67 | $16.43 | 363000 |
| 2023-06-27 | -74.33 | $16.50 | 454445 |
| 2023-06-26 | -72.33 | $16.56 | 498100 |
| 2023-06-23 | -74.00 | $16.51 | 726034 |
| 2023-06-22 | -71.33 | $16.59 | 419500 |
| 2023-06-21 | -54.33 | $17.10 | 532600 |
| 2023-06-20 | -35.33 | $17.67 | 385128 |
| 2023-06-16 | -25.73 | $17.94 | 1.3M |
| 2023-06-15 | -16.29 | $18.23 | 417900 |
| 2023-06-14 | -20.85 | $17.99 | 508302 |
| 2023-06-13 | -1.61 | $18.55 | 476438 |
| 2023-06-12 | -15.59 | $18.03 | 461500 |
| 2023-06-09 | -12.37 | $18.14 | 425816 |
| 2023-06-08 | -11.58 | $18.17 | 450400 |
| 2023-06-07 | -6.05 | $18.38 | 688333 |
| 2023-06-06 | -11.47 | $17.59 | 625000 |
| 2023-06-05 | -31.46 | $16.64 | 483528 |
| 2023-06-02 | -1.50 | $17.44 | 686200 |
| 2023-06-01 | -20.61 | $16.35 | 541836 |
| 2023-05-31 | -41.23 | $15.88 | 507600 |
| 2023-05-30 | -24.68 | $16.31 | 439910 |
| 2023-05-26 | -38.31 | $16.36 | 307680 |
| 2023-05-25 | -50.15 | $16.19 | 349800 |
| 2023-05-24 | -48.04 | $16.26 | 467700 |
| 2023-05-23 | -40.18 | $16.52 | 501624 |
| 2023-05-22 | -46.53 | $16.31 | 432400 |
| 2023-05-19 | -65.14 | $15.83 | 429941 |
| 2023-05-18 | -56.49 | $16.15 | 386617 |
| 2023-05-17 | -60.48 | $16.01 | 554700 |
| 2023-05-16 | -90.75 | $14.90 | 351012 |
| 2023-05-15 | -83.29 | $15.19 | 404600 |
| 2023-05-12 | -89.46 | $14.95 | 463400 |
| 2023-05-11 | -89.76 | $14.97 | 534000 |
| 2023-05-10 | -82.86 | $15.26 | 603800 |
| 2023-05-09 | -80.95 | $15.34 | 573300 |
| 2023-05-08 | -79.76 | $15.39 | 614800 |
| 2023-05-05 | -70.48 | $15.78 | 703331 |
| 2023-05-04 | -85.48 | $15.15 | 1.1M |
| 2023-05-03 | -95.12 | $15.62 | 854528 |
| 2023-05-02 | -98.88 | $15.63 | 973214 |
| 2023-05-01 | -96.23 | $16.94 | 518211 |
| 2023-04-28 | -83.75 | $17.48 | 595000 |
| 2023-04-27 | -84.59 | $17.50 | 430218 |
| 2023-04-26 | -91.88 | $17.31 | 439022 |
| 2023-04-25 | -97.31 | $17.27 | 436200 |
| 2023-04-24 | -90.87 | $17.93 | 332300 |
| 2023-04-21 | -89.21 | $17.97 | 371900 |
| 2023-04-20 | -79.25 | $18.21 | 418124 |
| 2023-04-19 | -78.49 | $18.28 | 393241 |
| 2023-04-18 | -96.30 | $17.83 | 490130 |
| 2023-04-17 | -86.21 | $18.20 | 512245 |
| 2023-04-14 | -96.05 | $18.03 | 497600 |
| 2023-04-13 | -88.75 | $18.41 | 483806 |
| 2023-04-12 | -91.19 | $18.33 | 577600 |
| 2023-04-11 | -90.03 | $18.37 | 678016 |
| 2023-04-10 | -83.69 | $18.58 | 683044 |
| 2023-04-06 | -89.73 | $18.38 | 606447 |
| 2023-04-05 | -98.35 | $18.11 | 640600 |
| 2023-04-04 | -93.78 | $18.42 | 509944 |
| 2023-04-03 | -90.38 | $18.98 | 460900 |
| 2023-03-31 | -87.40 | $19.18 | 660700 |
| 2023-03-30 | -89.61 | $19.08 | 473100 |
| 2023-03-29 | -81.47 | $19.48 | 434300 |
| 2023-03-28 | -81.06 | $19.50 | 399600 |
| 2023-03-27 | -80.27 | $19.58 | 452500 |
| 2023-03-24 | -81.29 | $19.53 | 500400 |
| 2023-03-23 | -98.75 | $18.95 | 548318 |
| 2023-03-22 | -88.15 | $19.46 | 694400 |
| 2023-03-21 | -70.16 | $20.34 | 740529 |
| 2023-03-20 | -78.47 | $19.96 | 891333 |
| 2023-03-17 | -76.41 | $20.10 | 2.3M |
| 2023-03-16 | -62.18 | $20.83 | 883500 |
| 2023-03-15 | -64.91 | $20.69 | 1.2M |
| 2023-03-14 | -68.62 | $20.50 | 1.6M |
| 2023-03-13 | -82.07 | $19.81 | 1.6M |
| 2023-03-10 | -86.46 | $20.70 | 940700 |
| 2023-03-09 | -98.78 | $21.05 | 609930 |
| 2023-03-08 | -84.77 | $22.38 | 429700 |
| 2023-03-07 | -92.22 | $22.21 | 527135 |
| 2023-03-06 | -95.16 | $22.81 | 544900 |
| 2023-03-03 | -69.77 | $23.38 | 293700 |
| 2023-03-02 | -83.14 | $23.15 | 303824 |
| 2023-03-01 | -90.26 | $23.19 | 308736 |
| 2023-02-28 | -75.46 | $23.35 | 386500 |
| 2023-02-27 | -58.38 | $23.50 | 337713 |
| 2023-02-24 | -58.10 | $23.36 | 338200 |
| 2023-02-23 | -47.97 | $23.40 | 281200 |
| 2023-02-22 | -52.80 | $23.26 | 421329 |
| 2023-02-21 | -42.00 | $23.53 | 391434 |
| 2023-02-17 | -25.60 | $23.94 | 441400 |
| 2023-02-16 | -31.50 | $23.72 | 358608 |
| 2023-02-15 | -33.69 | $23.63 | 294200 |
| 2023-02-14 | -38.65 | $23.49 | 256400 |
| 2023-02-13 | -24.82 | $23.88 | 236814 |
| 2023-02-10 | -24.47 | $23.89 | 308300 |
| 2023-02-09 | -30.14 | $23.73 | 274927 |
| 2023-02-08 | -9.19 | $24.32 | 265100 |
| 2023-02-07 | -3.53 | $24.47 | 353600 |
| 2023-02-06 | -10.88 | $24.08 | 390300 |
| 2023-02-03 | -4.71 | $24.26 | 536739 |
| 2023-02-02 | -2.25 | $24.10 | 407300 |
| 2023-02-01 | -8.59 | $23.72 | 774503 |
| 2023-01-31 | -3.23 | $23.46 | 777543 |
| 2023-01-30 | -16.00 | $22.95 | 363725 |
| 2023-01-27 | -8.44 | $23.12 | 510826 |
| 2023-01-26 | -18.40 | $22.39 | 384106 |
| 2023-01-25 | -22.70 | $22.32 | 374500 |
| 2023-01-24 | -16.56 | $22.42 | 304300 |
| 2023-01-23 | -10.43 | $22.52 | 316212 |
| 2023-01-20 | 0.00 | $22.51 | 499600 |
| 2023-01-19 | -30.00 | $22.02 | 371600 |
| 2023-01-18 | -29.47 | $21.94 | 448731 |
| 2023-01-17 | -6.50 | $22.37 | 265005 |
| 2023-01-13 | -4.59 | $22.37 | 216700 |
| 2023-01-12 | -5.88 | $22.26 | 238140 |
| 2023-01-11 | -29.63 | $22.02 | 457121 |
| 2023-01-10 | -36.11 | $21.88 | 266600 |
| 2023-01-09 | -47.22 | $21.64 | 282500 |
| 2023-01-06 | -39.35 | $21.81 | 168800 |
| 2023-01-05 | -65.28 | $21.25 | 313932 |
| 2023-01-04 | -53.24 | $21.51 | 341116 |
| 2023-01-03 | -54.63 | $21.48 | 343609 |
| 2022-12-30 | -60.19 | $21.36 | 243613 |
| 2022-12-29 | -56.48 | $21.44 | 202821 |
| 2022-12-28 | -67.59 | $21.20 | 217500 |
| 2022-12-27 | -57.41 | $21.42 | 213900 |
| 2022-12-23 | -57.41 | $21.42 | 112442 |
| 2022-12-22 | -63.44 | $21.33 | 321600 |
| 2022-12-21 | -58.15 | $21.45 | 242900 |
| 2022-12-20 | -71.81 | $21.14 | 357200 |
| 2022-12-19 | -80.62 | $20.94 | 539236 |
| 2022-12-16 | -94.27 | $20.63 | 2.1M |
| 2022-12-15 | -94.39 | $20.92 | 418428 |
| 2022-12-14 | -96.23 | $21.24 | 365236 |
| 2022-12-13 | -67.67 | $22.01 | 545518 |
| 2022-12-12 | -70.68 | $21.97 | 233400 |
| 2022-12-09 | -82.26 | $21.98 | 239600 |
| 2022-12-08 | -81.45 | $21.99 | 222012 |
| 2022-12-07 | -82.86 | $21.84 | 276200 |
| 2022-12-06 | -72.14 | $21.99 | 272700 |
| 2022-12-05 | -78.57 | $21.90 | 346222 |
| 2022-12-02 | -36.43 | $22.49 | 230628 |
| 2022-12-01 | -40.12 | $22.35 | 258800 |
| 2022-11-30 | -29.01 | $22.53 | 393300 |
| 2022-11-29 | -54.32 | $22.12 | 225702 |
| 2022-11-28 | -60.49 | $22.02 | 300848 |
| 2022-11-25 | -15.32 | $22.64 | 139009 |
| 2022-11-23 | -18.30 | $22.57 | 210100 |
| 2022-11-22 | -19.15 | $22.55 | 226200 |
| 2022-11-21 | -27.23 | $22.36 | 206300 |
| 2022-11-18 | -33.88 | $22.18 | 291034 |
| 2022-11-17 | -30.63 | $22.13 | 238231 |
| 2022-11-16 | -24.75 | $22.26 | 265300 |
| 2022-11-15 | -11.04 | $22.67 | 311900 |
| 2022-11-14 | -15.38 | $22.54 | 289100 |
| 2022-11-11 | -10.70 | $22.68 | 250700 |
| 2022-11-10 | -6.10 | $22.78 | 358348 |
| 2022-11-09 | -21.88 | $21.96 | 386611 |
| 2022-11-08 | -20.06 | $22.01 | 313914 |
| 2022-11-07 | -13.41 | $22.22 | 240500 |
| 2022-11-04 | -8.45 | $22.39 | 275400 |
| 2022-11-03 | -28.29 | $21.69 | 261647 |
| 2022-11-02 | -21.14 | $21.94 | 445500 |
| 2022-11-01 | -9.43 | $22.35 | 310920 |
| 2022-10-31 | -7.43 | $22.42 | 592003 |
| 2022-10-28 | -0.31 | $22.40 | 609700 |
| 2022-10-27 | -16.11 | $20.95 | 301700 |
| 2022-10-26 | -18.01 | $20.91 | 348500 |
| 2022-10-25 | -11.37 | $21.05 | 409001 |
| 2022-10-24 | -39.86 | $20.96 | 297807 |
| 2022-10-21 | -66.19 | $20.61 | 460400 |
| 2022-10-20 | -77.49 | $20.15 | 371220 |
| 2022-10-19 | -65.88 | $20.77 | 451400 |
| 2022-10-18 | -66.26 | $20.84 | 498700 |
| 2022-10-17 | -65.24 | $20.89 | 655400 |
| 2022-10-14 | -76.83 | $20.32 | 538907 |
| 2022-10-13 | -70.33 | $20.64 | 581744 |
| 2022-10-12 | -90.24 | $19.66 | 515846 |
| 2022-10-11 | -91.06 | $19.62 | 596300 |
| 2022-10-10 | -97.36 | $19.31 | 442007 |
| 2022-10-07 | -98.58 | $19.25 | 469111 |
| 2022-10-06 | -85.48 | $19.98 | 547429 |
| 2022-10-05 | -80.50 | $20.22 | 861600 |
| 2022-10-04 | -77.80 | $20.35 | 1.1M |
| 2022-10-03 | -88.17 | $19.85 | 922717 |
| 2022-09-30 | -98.71 | $19.50 | 1.0M |
| 2022-09-29 | -91.83 | $19.83 | 1.1M |
| 2022-09-28 | -96.92 | $20.01 | 1.4M |
| 2022-09-27 | -92.29 | $20.27 | 2.1M |
| 2022-09-26 | -49.74 | $23.16 | 211800 |
| 2022-09-23 | -51.13 | $23.29 | 275438 |
| 2022-09-22 | -38.46 | $23.57 | 233500 |
| 2022-09-21 | -33.03 | $23.69 | 282200 |
| 2022-09-20 | -33.33 | $23.77 | 207131 |
| 2022-09-19 | -42.17 | $23.65 | 314702 |
| 2022-09-16 | -61.41 | $23.41 | 770930 |
| 2022-09-15 | -70.88 | $23.20 | 268100 |
| 2022-09-14 | -80.29 | $22.88 | 271700 |
| 2022-09-13 | -79.71 | $22.90 | 233820 |
| 2022-09-12 | -63.82 | $23.44 | 200600 |
| 2022-09-09 | -71.47 | $23.18 | 180200 |
| 2022-09-08 | -77.06 | $22.99 | 195935 |
| 2022-09-07 | -84.41 | $22.74 | 279241 |
| 2022-09-06 | -91.47 | $22.50 | 285137 |
| 2022-09-02 | -94.89 | $23.01 | 171300 |
| 2022-09-01 | -93.58 | $23.13 | 190900 |
| 2022-08-31 | -96.75 | $23.23 | 228318 |
| 2022-08-30 | -96.00 | $23.45 | 238900 |
| 2022-08-29 | -99.05 | $23.53 | 233411 |
| 2022-08-26 | -92.70 | $23.96 | 245100 |
| 2022-08-25 | -73.03 | $24.31 | 222100 |
| 2022-08-24 | -81.72 | $24.09 | 154610 |
| 2022-08-23 | -71.35 | $24.24 | 234800 |
| 2022-08-22 | -58.65 | $24.39 | 239300 |
| 2022-08-19 | -29.36 | $24.92 | 334400 |
| 2022-08-18 | -1.89 | $25.56 | 196900 |
| 2022-08-17 | -1.92 | $25.47 | 215800 |
| 2022-08-16 | -5.77 | $25.37 | 269145 |
| 2022-08-15 | 0.00 | $25.21 | 324534 |
| 2022-08-12 | 0.00 | $24.90 | 179200 |
| 2022-08-11 | -4.18 | $24.54 | 236341 |
| 2022-08-10 | -9.25 | $24.36 | 329300 |
| 2022-08-09 | -11.30 | $24.30 | 309205 |
| 2022-08-08 | -15.07 | $24.19 | 255800 |
| 2022-08-05 | -15.75 | $24.17 | 201900 |
| 2022-08-04 | -17.12 | $24.13 | 218400 |
| 2022-08-03 | -23.97 | $23.93 | 293800 |
| 2022-08-02 | -19.86 | $24.05 | 255400 |
| 2022-08-01 | -12.33 | $24.27 | 357542 |
| 2022-07-29 | -9.25 | $24.36 | 385100 |
| 2022-07-28 | -2.59 | $23.97 | 307246 |
| 2022-07-27 | -3.90 | $23.93 | 259128 |
| 2022-07-26 | -9.52 | $23.61 | 269800 |
| 2022-07-25 | -0.53 | $23.60 | 426404 |
| 2022-07-22 | -10.30 | $23.19 | 193540 |
| 2022-07-21 | -7.74 | $23.22 | 205024 |
| 2022-07-20 | -5.95 | $23.25 | 286937 |
| 2022-07-19 | -4.94 | $23.21 | 261200 |
| 2022-07-18 | -26.12 | $22.63 | 168400 |
| 2022-07-15 | -35.71 | $22.48 | 258400 |
| 2022-07-14 | -67.86 | $22.03 | 216906 |
| 2022-07-13 | -49.65 | $22.27 | 248900 |
| 2022-07-12 | -30.00 | $22.47 | 161013 |
| 2022-07-11 | -31.76 | $22.44 | 154827 |
| 2022-07-08 | -25.88 | $22.54 | 221000 |
| 2022-07-07 | -33.53 | $22.41 | 243317 |
| 2022-07-06 | -27.43 | $22.55 | 224814 |
| 2022-07-05 | -14.12 | $22.80 | 450700 |
| 2022-07-01 | -13.33 | $22.97 | 602000 |
| 2022-06-30 | -49.74 | $22.26 | 362800 |
| 2022-06-29 | -56.92 | $22.12 | 243400 |
| 2022-06-28 | -43.08 | $22.39 | 244903 |
| 2022-06-27 | -46.15 | $22.33 | 223842 |
| 2022-06-24 | -52.31 | $22.21 | 443020 |
| 2022-06-23 | -67.69 | $21.91 | 181235 |
| 2022-06-22 | -56.92 | $22.12 | 214206 |
| 2022-06-21 | -56.41 | $22.13 | 327737 |
| 2022-06-17 | -79.49 | $21.68 | 851219 |
| 2022-06-16 | -82.05 | $21.63 | 442500 |
| 2022-06-15 | -48.21 | $22.29 | 511829 |
| 2022-06-14 | -75.38 | $21.76 | 307935 |
| 2022-06-13 | -83.59 | $21.60 | 386600 |
| 2022-06-10 | -77.97 | $21.85 | 315114 |
| 2022-06-09 | -51.81 | $22.23 | 280200 |
| 2022-06-08 | -34.20 | $22.57 | 211908 |
| 2022-06-07 | -11.92 | $23.00 | 256400 |
| 2022-06-06 | -11.40 | $23.01 | 586300 |
| 2022-06-03 | -24.87 | $22.75 | 204700 |
| 2022-06-02 | -1.57 | $23.18 | 268507 |
| 2022-06-01 | -6.59 | $23.00 | 322100 |
| 2022-05-31 | -7.14 | $22.99 | 450439 |
| 2022-05-27 | -1.10 | $23.10 | 328623 |
| 2022-05-26 | -10.65 | $22.81 | 274100 |
| 2022-05-25 | -17.39 | $22.63 | 294700 |
| 2022-05-24 | -15.13 | $22.59 | 340200 |
| 2022-05-23 | -21.05 | $22.50 | 364100 |
| 2022-05-20 | -52.63 | $22.02 | 424435 |
| 2022-05-19 | -58.23 | $21.96 | 427800 |
| 2022-05-18 | -45.70 | $22.31 | 423198 |
| 2022-05-17 | -40.32 | $22.41 | 284023 |
| 2022-05-16 | -76.34 | $21.74 | 280647 |
| 2022-05-13 | -75.81 | $21.75 | 234126 |
| 2022-05-12 | -73.12 | $21.80 | 282637 |
| 2022-05-11 | -79.87 | $21.89 | 307904 |
| 2022-05-10 | -70.44 | $22.04 | 331307 |
| 2022-05-09 | -41.51 | $22.50 | 255500 |
| 2022-05-06 | -44.65 | $22.45 | 334500 |
| 2022-05-05 | -50.31 | $22.36 | 390400 |
| 2022-05-04 | -34.76 | $22.79 | 414300 |
| 2022-05-03 | -69.85 | $22.17 | 426541 |
| 2022-05-02 | -86.43 | $21.84 | 368203 |
| 2022-04-29 | -78.14 | $22.13 | 464100 |
| 2022-04-28 | -81.40 | $22.06 | 245011 |
| 2022-04-27 | -96.05 | $21.75 | 254900 |
| 2022-04-26 | -96.23 | $21.90 | 305700 |
| 2022-04-25 | -80.10 | $22.29 | 320500 |
| 2022-04-22 | -74.27 | $22.41 | 255213 |
| 2022-04-21 | -50.97 | $22.89 | 253437 |
| 2022-04-20 | -52.91 | $22.85 | 185700 |
| 2022-04-19 | -62.04 | $22.70 | 217603 |
| 2022-04-18 | -84.72 | $22.21 | 168536 |
| 2022-04-14 | -85.65 | $22.19 | 208819 |
| 2022-04-13 | -72.22 | $22.48 | 243400 |
| 2022-04-12 | -93.06 | $22.03 | 312400 |
| 2022-04-11 | -97.01 | $22.09 | 336000 |
| 2022-04-08 | -96.92 | $22.15 | 383210 |
| 2022-04-07 | -94.05 | $22.46 | 658800 |
| 2022-04-06 | -92.00 | $22.89 | 576600 |
| 2022-04-05 | -80.56 | $23.17 | 367100 |
| 2022-04-04 | -70.54 | $23.25 | 681346 |
| 2022-04-01 | -52.99 | $23.42 | 425811 |
| 2022-03-31 | -54.70 | $23.40 | 410500 |
| 2022-03-30 | -34.19 | $23.64 | 378400 |
| 2022-03-29 | -17.09 | $23.84 | 355126 |
| 2022-03-28 | -40.17 | $23.57 | 320300 |
| 2022-03-25 | -35.90 | $23.62 | 249326 |
| 2022-03-24 | -47.86 | $23.48 | 299309 |
| 2022-03-23 | -63.27 | $23.11 | 347100 |
| 2022-03-22 | -21.77 | $23.72 | 191038 |
| 2022-03-21 | -25.00 | $23.65 | 508500 |
| 2022-03-18 | -11.43 | $23.81 | 1.1M |
| 2022-03-17 | -25.00 | $23.62 | 312000 |
| 2022-03-16 | -18.47 | $23.85 | 381900 |
| 2022-03-15 | -42.04 | $23.48 | 325515 |
| 2022-03-14 | -33.76 | $23.61 | 250112 |
| 2022-03-11 | -42.68 | $23.47 | 378706 |
| 2022-03-10 | -46.50 | $23.41 | 374436 |
| 2022-03-09 | -66.84 | $23.21 | 433500 |
| 2022-03-08 | -81.35 | $22.93 | 547700 |
| 2022-03-07 | -83.94 | $22.88 | 455443 |
| 2022-03-04 | -55.96 | $23.42 | 359201 |
| 2022-03-03 | -41.45 | $23.70 | 247700 |
| 2022-03-02 | -41.45 | $23.70 | 268139 |
| 2022-03-01 | -73.06 | $23.09 | 533500 |
| 2022-02-28 | -39.90 | $23.73 | 311300 |
| 2022-02-25 | -41.97 | $23.69 | 269600 |
| 2022-02-24 | -71.65 | $23.12 | 457816 |
| 2022-02-23 | -81.69 | $23.52 | 239534 |
| 2022-02-22 | -66.90 | $23.73 | 239500 |
| 2022-02-18 | -64.79 | $23.76 | 673446 |
| 2022-02-17 | -76.43 | $23.63 | 230000 |
| 2022-02-16 | -59.69 | $24.03 | 204501 |
| 2022-02-15 | -74.03 | $23.93 | 235225 |
| 2022-02-14 | -90.29 | $23.53 | 379862 |
| 2022-02-11 | -82.21 | $23.76 | 392830 |
| 2022-02-10 | -84.34 | $23.70 | 366021 |
| 2022-02-09 | -72.95 | $24.02 | 376238 |
| 2022-02-08 | -58.36 | $24.43 | 286200 |
| 2022-02-07 | -69.73 | $24.15 | 230100 |
| 2022-02-04 | -71.09 | $24.11 | 259400 |
| 2022-02-03 | -75.85 | $23.97 | 353300 |
| 2022-02-02 | -80.95 | $23.82 | 362500 |
| 2022-02-01 | -69.05 | $24.17 | 301300 |
| 2022-01-31 | -69.05 | $24.17 | 1.3M |
| 2022-01-28 | -75.85 | $23.97 | 423418 |
| 2022-01-27 | -93.88 | $23.59 | 379731 |
| 2022-01-26 | -83.66 | $24.05 | 473734 |
| 2022-01-25 | -77.02 | $24.29 | 380137 |
| 2022-01-24 | -77.83 | $24.41 | 425000 |
| 2022-01-21 | -99.07 | $24.08 | 315300 |
| 2022-01-20 | -82.50 | $24.22 | 246201 |
| 2022-01-19 | -45.67 | $25.04 | 183500 |
| 2022-01-18 | -17.97 | $25.65 | 190000 |
| 2022-01-14 | -6.49 | $26.00 | 199400 |
| 2022-01-13 | -13.96 | $25.77 | 134100 |
| 2022-01-12 | -23.05 | $25.49 | 179127 |
| 2022-01-11 | -19.48 | $25.60 | 212900 |
| 2022-01-10 | -9.74 | $25.90 | 294200 |
| 2022-01-07 | -1.02 | $26.02 | 461100 |
| 2022-01-06 | -0.78 | $25.66 | 195900 |
| 2022-01-05 | -20.18 | $24.94 | 171800 |
| 2022-01-04 | -13.84 | $25.05 | 239009 |
| 2022-01-03 | -15.52 | $24.59 | 267700 |
| 2021-12-31 | -26.67 | $24.22 | 185600 |
| 2021-12-30 | -18.67 | $24.34 | 242800 |
| 2021-12-29 | -17.33 | $24.36 | 139500 |
| 2021-12-28 | -14.00 | $24.41 | 116925 |
| 2021-12-27 | -12.93 | $24.40 | 149200 |
| 2021-12-23 | -42.93 | $24.29 | 124400 |
| 2021-12-22 | -59.07 | $24.09 | 304033 |
| 2021-12-21 | -65.83 | $23.94 | 223000 |
| 2021-12-20 | -83.33 | $23.52 | 464338 |
| 2021-12-17 | -70.83 | $23.82 | 2.2M |
| 2021-12-16 | -81.14 | $23.67 | 387200 |
| 2021-12-15 | -97.37 | $23.30 | 747800 |
| 2021-12-14 | -90.35 | $23.46 | 557800 |
| 2021-12-13 | -95.18 | $23.35 | 354219 |
| 2021-12-10 | -84.42 | $23.60 | 287020 |
| 2021-12-09 | -92.95 | $23.42 | 209702 |
| 2021-12-08 | -85.06 | $23.61 | 190834 |
| 2021-12-07 | -80.25 | $23.73 | 292812 |
| 2021-12-06 | -72.16 | $24.01 | 223100 |
| 2021-12-03 | -86.08 | $23.63 | 347900 |
| 2021-12-02 | -73.26 | $23.98 | 326124 |
| 2021-12-01 | -99.27 | $23.27 | 286212 |
| 2021-11-30 | -95.31 | $23.54 | 224500 |
| 2021-11-29 | -77.87 | $24.08 | 276403 |
| 2021-11-26 | -71.31 | $24.24 | 299600 |
| 2021-11-24 | -44.75 | $25.17 | 123400 |
| 2021-11-23 | -32.65 | $25.34 | 205100 |
| 2021-11-22 | -51.53 | $24.97 | 198400 |
| 2021-11-19 | -73.98 | $24.53 | 142300 |
| 2021-11-18 | -58.16 | $24.84 | 196621 |
| 2021-11-17 | -60.71 | $24.79 | 161749 |
| 2021-11-16 | -49.49 | $25.01 | 140013 |
| 2021-11-15 | -38.78 | $25.22 | 222100 |
| 2021-11-12 | -34.69 | $25.30 | 103737 |
| 2021-11-11 | -23.47 | $25.52 | 106900 |
| 2021-11-10 | -24.49 | $25.50 | 168217 |
| 2021-11-09 | -22.96 | $25.53 | 148600 |
| 2021-11-08 | -13.78 | $25.71 | 125720 |
| 2021-11-05 | -9.78 | $25.68 | 206627 |
| 2021-11-04 | -32.74 | $25.15 | 199141 |
| 2021-11-03 | -5.95 | $25.60 | 228814 |
| 2021-11-02 | -28.03 | $25.05 | 178400 |
| 2021-11-01 | -3.31 | $25.38 | 284619 |
| 2021-10-29 | -37.67 | $24.76 | 204800 |
| 2021-10-28 | -25.97 | $24.84 | 249600 |
| 2021-10-27 | -66.84 | $24.06 | 270128 |
| 2021-10-26 | -24.48 | $24.84 | 187916 |
| 2021-10-25 | -17.71 | $24.97 | 165700 |
| 2021-10-22 | -17.83 | $24.90 | 134900 |
| 2021-10-21 | -25.76 | $24.63 | 193600 |
| 2021-10-20 | -14.10 | $24.88 | 146900 |
| 2021-10-19 | -22.62 | $24.55 | 123311 |
| 2021-10-18 | -20.17 | $24.58 | 126500 |
| 2021-10-15 | -15.06 | $24.70 | 203600 |
| 2021-10-14 | -5.14 | $24.77 | 152200 |
| 2021-10-13 | -13.78 | $24.45 | 144047 |
| 2021-10-12 | -4.59 | $24.79 | 118400 |
| 2021-10-11 | -6.76 | $24.71 | 106400 |
| 2021-10-08 | -3.63 | $24.71 | 145025 |
| 2021-10-07 | -5.87 | $24.63 | 326900 |
| 2021-10-06 | -0.29 | $24.71 | 239900 |
| 2021-10-05 | -3.46 | $24.33 | 290400 |
| 2021-10-04 | -2.28 | $24.26 | 192849 |
| 2021-10-01 | -5.11 | $23.86 | 333220 |
| 2021-09-30 | -19.34 | $23.47 | 174613 |
| 2021-09-29 | -8.76 | $23.76 | 173813 |
| 2021-09-28 | -16.06 | $23.56 | 231800 |
| 2021-09-27 | -9.59 | $23.71 | 272240 |
| 2021-09-24 | -14.44 | $22.86 | 190000 |
| 2021-09-23 | -14.62 | $22.72 | 200500 |
| 2021-09-22 | -42.68 | $22.20 | 287404 |
| 2021-09-21 | -72.56 | $21.71 | 317336 |
| 2021-09-20 | -70.12 | $21.75 | 427400 |
| 2021-09-17 | -43.79 | $22.23 | 1.3M |
| 2021-09-16 | -50.93 | $22.08 | 267202 |
| 2021-09-15 | -39.75 | $22.26 | 319547 |
| 2021-09-14 | -50.31 | $22.09 | 310318 |
| 2021-09-13 | -31.06 | $22.40 | 239500 |
| 2021-09-10 | -55.90 | $22.00 | 291900 |
| 2021-09-09 | -50.31 | $22.09 | 261000 |
| 2021-09-08 | -54.66 | $22.02 | 340037 |
| 2021-09-07 | -44.72 | $22.18 | 372900 |
| 2021-09-03 | -64.78 | $21.85 | 228200 |
| 2021-09-02 | -55.35 | $22.00 | 208638 |
| 2021-09-01 | -61.64 | $21.90 | 154700 |
| 2021-08-31 | -50.94 | $22.07 | 153000 |
| 2021-08-30 | -59.88 | $21.91 | 208935 |
| 2021-08-27 | -36.42 | $22.29 | 193300 |
| 2021-08-26 | -80.35 | $21.71 | 142200 |
| 2021-08-25 | -67.69 | $22.00 | 180600 |
| 2021-08-24 | -62.04 | $22.03 | 203945 |
| 2021-08-23 | -55.89 | $22.08 | 153312 |
| 2021-08-20 | -63.12 | $21.89 | 176128 |
| 2021-08-19 | -79.47 | $21.46 | 304516 |
| 2021-08-18 | -70.72 | $21.69 | 166939 |
| 2021-08-17 | -60.46 | $21.96 | 160217 |
| 2021-08-16 | -55.13 | $22.10 | 110346 |
| 2021-08-13 | -48.33 | $22.25 | 96800 |
| 2021-08-12 | -43.49 | $22.38 | 157600 |
| 2021-08-11 | -24.91 | $22.88 | 130402 |
| 2021-08-10 | -41.26 | $22.44 | 174747 |
| 2021-08-09 | -51.30 | $22.17 | 101815 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.88
2026-08-05
Close Price
$25.11
Vol: 874958Average Directional Index - Detailed Analysis
Minimum
6.78
Average
21.65
Maximum
53.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 21.88 | $25.11 | 874958 |
| 2026-08-04 | 20.66 | $25.28 | 1.3M |
| 2026-08-03 | 19.38 | $25.18 | 1.0M |
| 2026-07-31 | 18.18 | $24.68 | 1.5M |
| 2026-07-30 | 16.96 | $24.86 | 1.8M |
| 2026-07-29 | 15.62 | $24.07 | 1.3M |
| 2026-07-28 | 15.20 | $24.17 | 987119 |
| 2026-07-27 | 14.77 | $23.86 | 840200 |
| 2026-07-24 | 14.40 | $23.89 | 960104 |
| 2026-07-23 | 14.07 | $23.76 | 1.6M |
| 2026-07-22 | 14.09 | $24.01 | 957536 |
| 2026-07-21 | 13.87 | $24.04 | 1.0M |
| 2026-07-20 | 13.63 | $23.91 | 1.1M |
| 2026-07-17 | 13.07 | $24.07 | 1.0M |
| 2026-07-16 | 12.41 | $24.55 | 1.1M |
| 2026-07-15 | 11.70 | $23.62 | 855611 |
| 2026-07-14 | 11.71 | $23.53 | 701530 |
| 2026-07-13 | 11.91 | $23.51 | 762700 |
| 2026-07-10 | 12.05 | $23.53 | 981344 |
| 2026-07-09 | 12.19 | $23.37 | 774223 |
| 2026-07-08 | 12.61 | $22.99 | 1.0M |
| 2026-07-07 | 13.16 | $23.55 | 958400 |
| 2026-07-06 | 12.79 | $23.61 | 603900 |
| 2026-07-02 | 12.61 | $23.54 | 951606 |
| 2026-07-01 | 12.35 | $23.97 | 1.2M |
| 2026-06-30 | 11.89 | $23.64 | 855600 |
| 2026-06-29 | 12.04 | $23.48 | 1.1M |
| 2026-06-26 | 12.26 | $23.64 | 2.8M |
| 2026-06-25 | 12.18 | $23.62 | 1.0M |
| 2026-06-24 | 12.14 | $23.37 | 1.3M |
| 2026-06-23 | 12.18 | $23.38 | 1.1M |
| 2026-06-22 | 12.48 | $23.01 | 844818 |
| 2026-06-18 | 13.12 | $22.72 | 2.2M |
| 2026-06-17 | 13.58 | $22.61 | 1.6M |
| 2026-06-16 | 14.06 | $23.15 | 1.4M |
| 2026-06-15 | 14.25 | $23.09 | 792933 |
| 2026-06-12 | 14.39 | $23.52 | 760448 |
| 2026-06-11 | 14.02 | $23.25 | 760675 |
| 2026-06-10 | 13.85 | $23.12 | 781800 |
| 2026-06-09 | 13.62 | $22.96 | 878948 |
| 2026-06-08 | 13.38 | $22.66 | 827008 |
| 2026-06-05 | 13.70 | $22.50 | 613200 |
| 2026-06-04 | 14.28 | $22.34 | 764437 |
| 2026-06-03 | 14.81 | $21.54 | 1.3M |
| 2026-06-02 | 15.02 | $22.25 | 849730 |
| 2026-06-01 | 15.47 | $21.84 | 867011 |
| 2026-05-29 | 15.69 | $22.19 | 1.2M |
| 2026-05-28 | 16.32 | $22.16 | 890906 |
| 2026-05-27 | 16.60 | $22.17 | 857700 |
| 2026-05-26 | 17.06 | $22.43 | 942610 |
| 2026-05-22 | 17.42 | $22.05 | 805400 |
| 2026-05-21 | 17.72 | $22.30 | 1.1M |
| 2026-05-20 | 17.91 | $22.15 | 897435 |
| 2026-05-19 | 18.11 | $21.70 | 562918 |
| 2026-05-18 | 17.56 | $21.73 | 839300 |
| 2026-05-15 | 16.98 | $21.46 | 948836 |
| 2026-05-14 | 16.24 | $22.02 | 804621 |
| 2026-05-13 | 15.96 | $21.76 | 965900 |
| 2026-05-12 | 15.41 | $21.98 | 988139 |
| 2026-05-11 | 14.83 | $22.09 | 1.0M |
| 2026-05-08 | 14.54 | $22.40 | 806529 |
| 2026-05-07 | 14.60 | $22.48 | 929500 |
| 2026-05-06 | 14.73 | $22.62 | 1.5M |
| 2026-05-05 | 15.03 | $22.52 | 694818 |
| 2026-05-04 | 15.06 | $22.25 | 948646 |
| 2026-05-01 | 14.95 | $22.38 | 1.3M |
| 2026-04-30 | 14.97 | $22.68 | 1.9M |
| 2026-04-29 | 15.00 | $22.42 | 1.1M |
| 2026-04-28 | 15.45 | $22.99 | 966500 |
| 2026-04-27 | 16.09 | $22.81 | 1.0M |
| 2026-04-24 | 16.88 | $22.36 | 778414 |
| 2026-04-23 | 17.13 | $22.75 | 851100 |
| 2026-04-22 | 17.28 | $22.47 | 711817 |
| 2026-04-21 | 17.64 | $22.37 | 930300 |
| 2026-04-20 | 17.94 | $22.84 | 747940 |
| 2026-04-17 | 17.70 | $22.84 | 983200 |
| 2026-04-16 | 17.45 | $22.24 | 905000 |
| 2026-04-15 | 17.78 | $22.31 | 877817 |
| 2026-04-14 | 18.12 | $22.33 | 953106 |
| 2026-04-13 | 18.49 | $22.32 | 1.1M |
| 2026-04-10 | 18.94 | $22.05 | 802800 |
| 2026-04-09 | 19.17 | $22.46 | 1.4M |
| 2026-04-08 | 19.41 | $22.06 | 1.2M |
| 2026-04-07 | 19.90 | $21.61 | 873297 |
| 2026-04-06 | 20.85 | $21.48 | 597600 |
| 2026-04-02 | 21.60 | $21.30 | 856745 |
| 2026-04-01 | 22.17 | $21.28 | 588943 |
| 2026-03-31 | 23.05 | $21.16 | 959300 |
| 2026-03-30 | 23.69 | $20.80 | 893500 |
| 2026-03-27 | 23.98 | $20.59 | 822714 |
| 2026-03-26 | 24.12 | $20.92 | 721400 |
| 2026-03-25 | 24.37 | $20.88 | 773639 |
| 2026-03-24 | 24.73 | $20.84 | 906300 |
| 2026-03-23 | 24.97 | $20.65 | 1.7M |
| 2026-03-20 | 25.33 | $20.29 | 2.2M |
| 2026-03-19 | 24.88 | $20.27 | 899400 |
| 2026-03-18 | 24.30 | $20.13 | 1.2M |
| 2026-03-17 | 23.75 | $20.34 | 671143 |
| 2026-03-16 | 23.28 | $20.37 | 799531 |
| 2026-03-13 | 22.88 | $20.36 | 639534 |
| 2026-03-12 | 22.40 | $20.40 | 773500 |
| 2026-03-11 | 21.90 | $20.52 | 1.0M |
| 2026-03-10 | 21.60 | $20.91 | 1.1M |
| 2026-03-09 | 21.48 | $20.81 | 1.3M |
| 2026-03-06 | 20.94 | $20.92 | 1.1M |
| 2026-03-05 | 20.62 | $21.25 | 951700 |
| 2026-03-04 | 20.75 | $21.55 | 710600 |
| 2026-03-03 | 21.18 | $21.42 | 1.3M |
| 2026-03-02 | 21.50 | $21.50 | 1.6M |
| 2026-02-27 | 21.80 | $21.04 | 1.0M |
| 2026-02-26 | 22.41 | $22.15 | 640017 |
| 2026-02-25 | 23.27 | $21.91 | 660500 |
| 2026-02-24 | 24.42 | $21.90 | 577600 |
| 2026-02-23 | 25.48 | $21.93 | 839331 |
| 2026-02-20 | 26.59 | $23.08 | 931029 |
| 2026-02-19 | 26.67 | $22.95 | 596723 |
| 2026-02-18 | 26.59 | $22.97 | 581600 |
| 2026-02-17 | 26.44 | $23.08 | 558302 |
| 2026-02-13 | 26.39 | $22.96 | 403834 |
| 2026-02-12 | 26.45 | $22.98 | 653121 |
| 2026-02-11 | 26.42 | $23.25 | 644208 |
| 2026-02-10 | 25.83 | $23.40 | 883000 |
| 2026-02-09 | 24.98 | $23.65 | 541600 |
| 2026-02-06 | 24.01 | $23.79 | 1.8M |
| 2026-02-05 | 22.69 | $23.56 | 983200 |
| 2026-02-04 | 21.43 | $23.30 | 986111 |
| 2026-02-03 | 20.12 | $22.98 | 1.1M |
| 2026-02-02 | 18.89 | $22.70 | 1.1M |
| 2026-01-30 | 17.79 | $22.14 | 1.6M |
| 2026-01-29 | 16.97 | $22.22 | 1.6M |
| 2026-01-28 | 16.11 | $22.22 | 1.7M |
| 2026-01-27 | 15.20 | $20.83 | 1.1M |
| 2026-01-26 | 15.11 | $20.59 | 642308 |
| 2026-01-23 | 15.31 | $20.59 | 778421 |
| 2026-01-22 | 15.30 | $21.31 | 994500 |
| 2026-01-21 | 14.45 | $21.19 | 1.4M |
| 2026-01-20 | 13.93 | $19.86 | 932630 |
| 2026-01-16 | 14.56 | $20.15 | 1.0M |
| 2026-01-15 | 14.83 | $20.29 | 752900 |
| 2026-01-14 | 15.11 | $19.85 | 842100 |
| 2026-01-13 | 15.82 | $19.73 | 674339 |
| 2026-01-12 | 16.55 | $19.75 | 748800 |
| 2026-01-09 | 17.15 | $20.09 | 700100 |
| 2026-01-08 | 17.37 | $20.38 | 921100 |
| 2026-01-07 | 17.64 | $20.02 | 772038 |
| 2026-01-06 | 18.43 | $20.17 | 724800 |
| 2026-01-05 | 19.01 | $20.15 | 1.2M |
| 2026-01-02 | 19.63 | $19.75 | 756746 |
| 2025-12-31 | 20.20 | $19.75 | 595242 |
| 2025-12-30 | 21.06 | $19.89 | 458706 |
| 2025-12-29 | 22.09 | $20.25 | 515324 |
| 2025-12-26 | 22.68 | $20.36 | 398239 |
| 2025-12-24 | 23.20 | $20.49 | 326014 |
| 2025-12-23 | 23.55 | $20.45 | 504307 |
| 2025-12-22 | 23.84 | $20.70 | 581242 |
| 2025-12-19 | 23.82 | $20.91 | 1.6M |
| 2025-12-18 | 23.60 | $21.19 | 915200 |
| 2025-12-17 | 23.02 | $20.93 | 949284 |
| 2025-12-16 | 22.48 | $20.84 | 902200 |
| 2025-12-15 | 21.55 | $21.05 | 1.5M |
| 2025-12-12 | 20.22 | $21.02 | 1.2M |
| 2025-12-11 | 19.02 | $20.85 | 1.1M |
| 2025-12-10 | 17.74 | $20.68 | 1.6M |
| 2025-12-09 | 16.47 | $20.21 | 634840 |
| 2025-12-08 | 15.64 | $20.01 | 706800 |
| 2025-12-05 | 14.80 | $20.02 | 741443 |
| 2025-12-04 | 14.09 | $20.03 | 459700 |
| 2025-12-03 | 13.35 | $19.96 | 656200 |
| 2025-12-02 | 12.72 | $19.47 | 1.3M |
| 2025-12-01 | 12.39 | $19.43 | 708600 |
| 2025-11-28 | 12.16 | $19.18 | 546400 |
| 2025-11-26 | 12.02 | $19.25 | 1.4M |
| 2025-11-25 | 11.66 | $19.45 | 1.6M |
| 2025-11-24 | 11.28 | $18.79 | 1.5M |
| 2025-11-21 | 11.62 | $18.88 | 992628 |
| 2025-11-20 | 11.99 | $18.06 | 763004 |
| 2025-11-19 | 12.35 | $18.13 | 702300 |
| 2025-11-18 | 12.25 | $18.01 | 698700 |
| 2025-11-17 | 11.97 | $17.77 | 894800 |
| 2025-11-14 | 11.67 | $18.54 | 578005 |
| 2025-11-13 | 11.82 | $18.75 | 951900 |
| 2025-11-12 | 12.35 | $18.79 | 814500 |
| 2025-11-11 | 12.67 | $18.86 | 727209 |
| 2025-11-10 | 13.26 | $18.62 | 773900 |
| 2025-11-07 | 13.79 | $18.67 | 628400 |
| 2025-11-06 | 14.15 | $18.30 | 665600 |
| 2025-11-05 | 14.23 | $18.49 | 795222 |
| 2025-11-04 | 14.36 | $18.29 | 848900 |
| 2025-11-03 | 14.12 | $18.44 | 669639 |
| 2025-10-31 | 13.87 | $18.29 | 756800 |
| 2025-10-30 | 13.77 | $18.49 | 932014 |
| 2025-10-29 | 13.66 | $18.56 | 814835 |
| 2025-10-28 | 13.77 | $18.91 | 470224 |
| 2025-10-27 | 14.22 | $18.99 | 462141 |
| 2025-10-24 | 14.89 | $18.99 | 358500 |
| 2025-10-23 | 15.52 | $18.52 | 486216 |
| 2025-10-22 | 15.82 | $18.82 | 463300 |
| 2025-10-21 | 16.44 | $18.68 | 464200 |
| 2025-10-20 | 16.86 | $18.62 | 549100 |
| 2025-10-17 | 17.20 | $18.26 | 789218 |
| 2025-10-16 | 17.09 | $17.88 | 775539 |
| 2025-10-15 | 16.96 | $19.13 | 539932 |
| 2025-10-14 | 17.55 | $19.47 | 646100 |
| 2025-10-13 | 18.19 | $18.89 | 598100 |
| 2025-10-10 | 18.60 | $18.47 | 670400 |
| 2025-10-09 | 19.03 | $19.23 | 385531 |
| 2025-10-08 | 19.81 | $19.37 | 471500 |
| 2025-10-07 | 20.19 | $19.65 | 770800 |
| 2025-10-06 | 20.16 | $20.03 | 711432 |
| 2025-10-03 | 19.88 | $19.69 | 716700 |
| 2025-10-02 | 20.06 | $19.48 | 575141 |
| 2025-10-01 | 20.71 | $19.36 | 520500 |
| 2025-09-30 | 21.66 | $19.28 | 524600 |
| 2025-09-29 | 22.60 | $19.37 | 743800 |
| 2025-09-26 | 23.13 | $19.61 | 440135 |
| 2025-09-25 | 23.26 | $19.54 | 383517 |
| 2025-09-24 | 23.59 | $19.56 | 403400 |
| 2025-09-23 | 23.77 | $19.63 | 603936 |
| 2025-09-22 | 23.72 | $19.75 | 512600 |
| 2025-09-19 | 23.87 | $19.90 | 2.0M |
| 2025-09-18 | 23.57 | $20.32 | 742614 |
| 2025-09-17 | 23.25 | $19.73 | 787836 |
| 2025-09-16 | 22.98 | $19.62 | 681200 |
| 2025-09-15 | 23.38 | $19.57 | 423400 |
| 2025-09-12 | 23.46 | $19.82 | 470549 |
| 2025-09-11 | 23.08 | $20.00 | 484117 |
| 2025-09-10 | 22.68 | $19.85 | 510641 |
| 2025-09-09 | 22.41 | $19.75 | 547246 |
| 2025-09-08 | 22.08 | $19.90 | 437500 |
| 2025-09-05 | 21.74 | $20.00 | 343021 |
| 2025-09-04 | 21.07 | $20.12 | 387143 |
| 2025-09-03 | 20.65 | $19.85 | 534200 |
| 2025-09-02 | 20.25 | $19.83 | 461300 |
| 2025-08-29 | 20.07 | $19.84 | 514426 |
| 2025-08-28 | 19.26 | $19.90 | 542600 |
| 2025-08-27 | 18.52 | $19.87 | 418400 |
| 2025-08-26 | 17.74 | $19.88 | 686400 |
| 2025-08-25 | 16.95 | $19.70 | 498406 |
| 2025-08-22 | 16.28 | $19.76 | 822808 |
| 2025-08-21 | 15.58 | $18.80 | 365500 |
| 2025-08-20 | 15.86 | $18.89 | 461800 |
| 2025-08-19 | 16.12 | $18.76 | 345905 |
| 2025-08-18 | 16.42 | $18.67 | 422800 |
| 2025-08-15 | 16.73 | $18.76 | 720510 |
| 2025-08-14 | 16.77 | $19.27 | 835300 |
| 2025-08-13 | 16.59 | $19.31 | 621200 |
| 2025-08-12 | 16.37 | $18.82 | 624859 |
| 2025-08-11 | 16.63 | $18.12 | 555000 |
| 2025-08-08 | 17.37 | $18.20 | 472729 |
| 2025-08-07 | 18.10 | $17.90 | 469300 |
| 2025-08-06 | 18.82 | $18.06 | 544700 |
| 2025-08-05 | 19.72 | $18.24 | 881418 |
| 2025-08-04 | 20.67 | $18.15 | 528300 |
| 2025-08-01 | 21.74 | $18.02 | 722900 |
| 2025-07-31 | 22.71 | $18.22 | 690307 |
| 2025-07-30 | 23.41 | $18.45 | 523241 |
| 2025-07-29 | 23.91 | $18.97 | 493700 |
| 2025-07-28 | 23.43 | $19.28 | 725923 |
| 2025-07-25 | 22.98 | $19.04 | 822925 |
| 2025-07-24 | 22.76 | $18.35 | 766500 |
| 2025-07-23 | 23.10 | $18.27 | 506832 |
| 2025-07-22 | 23.59 | $18.31 | 666707 |
| 2025-07-21 | 23.73 | $18.40 | 517500 |
| 2025-07-18 | 23.71 | $18.63 | 717004 |
| 2025-07-17 | 23.55 | $18.62 | 1.1M |
| 2025-07-16 | 23.45 | $18.33 | 682219 |
| 2025-07-15 | 23.67 | $18.19 | 638230 |
| 2025-07-14 | 23.42 | $18.78 | 497940 |
| 2025-07-11 | 22.67 | $18.54 | 787848 |
| 2025-07-10 | 21.96 | $18.79 | 483630 |
| 2025-07-09 | 21.07 | $18.74 | 392619 |
| 2025-07-08 | 20.06 | $18.73 | 456734 |
| 2025-07-07 | 18.92 | $18.58 | 583300 |
| 2025-07-03 | 17.75 | $18.86 | 358201 |
| 2025-07-02 | 16.55 | $18.51 | 609600 |
| 2025-07-01 | 15.55 | $18.09 | 728200 |
| 2025-06-30 | 14.67 | $17.53 | 704734 |
| 2025-06-27 | 14.10 | $17.71 | 1.7M |
| 2025-06-26 | 13.40 | $17.89 | 859900 |
| 2025-06-25 | 12.74 | $16.90 | 1.1M |
| 2025-06-24 | 12.95 | $17.06 | 946642 |
| 2025-06-23 | 12.99 | $16.70 | 552300 |
| 2025-06-20 | 13.57 | $16.19 | 1.0M |
| 2025-06-18 | 13.79 | $16.14 | 752834 |
| 2025-06-17 | 13.90 | $15.98 | 440816 |
| 2025-06-16 | 14.07 | $16.24 | 483100 |
| 2025-06-13 | 14.53 | $16.43 | 533325 |
| 2025-06-12 | 15.27 | $16.93 | 415900 |
| 2025-06-11 | 15.45 | $17.08 | 642205 |
| 2025-06-10 | 15.36 | $17.08 | 394700 |
| 2025-06-09 | 15.30 | $16.87 | 876300 |
| 2025-06-06 | 15.44 | $16.77 | 628909 |
| 2025-06-05 | 15.83 | $16.50 | 478200 |
| 2025-06-04 | 16.56 | $16.54 | 558122 |
| 2025-06-03 | 17.24 | $16.77 | 436500 |
| 2025-06-02 | 17.96 | $16.40 | 616100 |
| 2025-05-30 | 18.83 | $16.70 | 571800 |
| 2025-05-29 | 19.55 | $16.80 | 383423 |
| 2025-05-28 | 20.32 | $16.59 | 363200 |
| 2025-05-27 | 21.04 | $16.89 | 383200 |
| 2025-05-23 | 21.82 | $16.50 | 459200 |
| 2025-05-22 | 22.96 | $16.69 | 892354 |
| 2025-05-21 | 23.81 | $16.78 | 593700 |
| 2025-05-20 | 24.50 | $17.31 | 380520 |
| 2025-05-19 | 24.52 | $17.35 | 447429 |
| 2025-05-16 | 24.56 | $17.50 | 919614 |
| 2025-05-15 | 24.40 | $17.86 | 415631 |
| 2025-05-14 | 23.68 | $17.70 | 479033 |
| 2025-05-13 | 22.91 | $17.98 | 580900 |
| 2025-05-12 | 22.05 | $17.81 | 609700 |
| 2025-05-09 | 21.16 | $17.11 | 754500 |
| 2025-05-08 | 20.78 | $17.20 | 401633 |
| 2025-05-07 | 20.37 | $16.80 | 496103 |
| 2025-05-06 | 20.13 | $16.80 | 401934 |
| 2025-05-05 | 19.95 | $17.00 | 416700 |
| 2025-05-02 | 19.57 | $17.09 | 562900 |
| 2025-05-01 | 19.17 | $16.69 | 708009 |
| 2025-04-30 | 19.06 | $16.37 | 624900 |
| 2025-04-29 | 19.19 | $16.64 | 538800 |
| 2025-04-28 | 18.99 | $16.53 | 619416 |
| 2025-04-25 | 18.87 | $16.54 | 1.1M |
| 2025-04-24 | 18.76 | $16.88 | 1.1M |
| 2025-04-23 | 18.74 | $16.37 | 785745 |
| 2025-04-22 | 18.82 | $16.01 | 621301 |
| 2025-04-21 | 19.50 | $15.51 | 575500 |
| 2025-04-17 | 20.31 | $15.49 | 1.3M |
| 2025-04-16 | 21.16 | $15.24 | 1.3M |
| 2025-04-15 | 21.99 | $15.35 | 913548 |
| 2025-04-14 | 22.86 | $14.99 | 784326 |
| 2025-04-11 | 23.29 | $14.69 | 875500 |
| 2025-04-10 | 23.41 | $14.84 | 900801 |
| 2025-04-09 | 23.64 | $15.90 | 1.4M |
| 2025-04-08 | 23.93 | $14.98 | 1.1M |
| 2025-04-07 | 23.71 | $15.31 | 1.2M |
| 2025-04-04 | 23.51 | $15.49 | 1.1M |
| 2025-04-03 | 22.42 | $16.01 | 970000 |
| 2025-04-02 | 22.03 | $17.60 | 1.1M |
| 2025-04-01 | 22.59 | $17.19 | 961110 |
| 2025-03-31 | 22.78 | $17.17 | 814138 |
| 2025-03-28 | 22.72 | $17.07 | 326103 |
| 2025-03-27 | 22.80 | $17.39 | 427303 |
| 2025-03-26 | 23.18 | $17.34 | 411322 |
| 2025-03-25 | 23.63 | $17.44 | 632800 |
| 2025-03-24 | 24.24 | $17.39 | 622109 |
| 2025-03-21 | 24.72 | $16.92 | 1.9M |
| 2025-03-20 | 24.52 | $16.97 | 583700 |
| 2025-03-19 | 24.49 | $17.10 | 608602 |
| 2025-03-18 | 24.48 | $17.01 | 738300 |
| 2025-03-17 | 24.11 | $17.08 | 563100 |
| 2025-03-14 | 24.00 | $17.15 | 565919 |
| 2025-03-13 | 23.73 | $16.66 | 492930 |
| 2025-03-12 | 22.89 | $16.61 | 670149 |
| 2025-03-11 | 21.74 | $16.35 | 825700 |
| 2025-03-10 | 20.52 | $16.47 | 711638 |
| 2025-03-07 | 19.37 | $17.20 | 551702 |
| 2025-03-06 | 18.64 | $17.33 | 504125 |
| 2025-03-05 | 17.97 | $17.62 | 430941 |
| 2025-03-04 | 17.49 | $17.76 | 679939 |
| 2025-03-03 | 17.24 | $18.21 | 677700 |
| 2025-02-28 | 17.37 | $18.25 | 918600 |
| 2025-02-27 | 17.19 | $17.92 | 321344 |
| 2025-02-26 | 16.54 | $17.96 | 433106 |
| 2025-02-25 | 15.87 | $17.95 | 408500 |
| 2025-02-24 | 15.27 | $17.75 | 587800 |
| 2025-02-21 | 14.65 | $18.14 | 741000 |
| 2025-02-20 | 14.33 | $18.30 | 510220 |
| 2025-02-19 | 13.99 | $18.48 | 713239 |
| 2025-02-18 | 13.96 | $18.66 | 592733 |
| 2025-02-14 | 14.05 | $18.65 | 416406 |
| 2025-02-13 | 14.15 | $18.93 | 366116 |
| 2025-02-12 | 14.39 | $18.71 | 533518 |
| 2025-02-11 | 14.71 | $19.49 | 343558 |
| 2025-02-10 | 15.38 | $19.17 | 528439 |
| 2025-02-07 | 15.92 | $19.20 | 915901 |
| 2025-02-06 | 16.49 | $19.59 | 548046 |
| 2025-02-05 | 17.11 | $19.10 | 472700 |
| 2025-02-04 | 17.26 | $18.85 | 953300 |
| 2025-02-03 | 17.10 | $18.23 | 629100 |
| 2025-01-31 | 16.45 | $18.57 | 749176 |
| 2025-01-30 | 16.14 | $18.56 | 756600 |
| 2025-01-29 | 15.80 | $18.31 | 1.5M |
| 2025-01-28 | 15.44 | $19.19 | 765600 |
| 2025-01-27 | 16.20 | $19.15 | 806416 |
| 2025-01-24 | 16.87 | $18.96 | 414600 |
| 2025-01-23 | 17.42 | $18.97 | 473425 |
| 2025-01-22 | 18.02 | $18.99 | 508800 |
| 2025-01-21 | 18.74 | $19.44 | 495715 |
| 2025-01-17 | 19.53 | $19.32 | 388500 |
| 2025-01-16 | 20.50 | $19.24 | 429700 |
| 2025-01-15 | 21.46 | $19.36 | 517144 |
| 2025-01-14 | 22.59 | $19.10 | 738817 |
| 2025-01-13 | 23.08 | $18.37 | 667200 |
| 2025-01-10 | 22.55 | $18.03 | 601000 |
| 2025-01-08 | 21.76 | $18.59 | 435700 |
| 2025-01-07 | 21.26 | $18.48 | 556000 |
| 2025-01-06 | 20.74 | $18.72 | 484400 |
| 2025-01-03 | 20.66 | $18.93 | 415900 |
| 2025-01-02 | 20.31 | $18.60 | 563720 |
| 2024-12-31 | 20.19 | $18.87 | 386834 |
| 2024-12-30 | 20.23 | $18.84 | 329300 |
| 2024-12-27 | 20.22 | $18.87 | 356640 |
| 2024-12-26 | 20.20 | $19.16 | 256231 |
| 2024-12-24 | 20.43 | $19.14 | 169502 |
| 2024-12-23 | 20.60 | $18.96 | 413400 |
| 2024-12-20 | 20.69 | $19.06 | 2.1M |
| 2024-12-19 | 20.78 | $18.64 | 613900 |
| 2024-12-18 | 20.97 | $18.95 | 974200 |
| 2024-12-17 | 21.30 | $20.19 | 739300 |
| 2024-12-16 | 21.94 | $20.66 | 530000 |
| 2024-12-13 | 22.45 | $20.36 | 424300 |
| 2024-12-12 | 23.30 | $20.31 | 430928 |
| 2024-12-11 | 23.96 | $20.56 | 643300 |
| 2024-12-10 | 24.41 | $20.42 | 568806 |
| 2024-12-09 | 24.96 | $20.49 | 392648 |
| 2024-12-06 | 25.38 | $20.76 | 334400 |
| 2024-12-05 | 25.92 | $20.62 | 465619 |
| 2024-12-04 | 26.25 | $20.96 | 390400 |
| 2024-12-03 | 26.70 | $20.66 | 323900 |
| 2024-12-02 | 27.15 | $20.96 | 858744 |
| 2024-11-29 | 27.43 | $21.12 | 409700 |
| 2024-11-27 | 27.54 | $21.33 | 491430 |
| 2024-11-26 | 27.29 | $21.29 | 450000 |
| 2024-11-25 | 27.10 | $21.66 | 750200 |
| 2024-11-22 | 26.50 | $21.40 | 569946 |
| 2024-11-21 | 26.27 | $20.85 | 480133 |
| 2024-11-20 | 26.24 | $20.71 | 611200 |
| 2024-11-19 | 26.41 | $20.94 | 640900 |
| 2024-11-18 | 26.23 | $21.16 | 550412 |
| 2024-11-15 | 25.67 | $21.40 | 637637 |
| 2024-11-14 | 25.10 | $21.42 | 495400 |
| 2024-11-13 | 24.21 | $21.32 | 525447 |
| 2024-11-12 | 23.09 | $21.44 | 614728 |
| 2024-11-11 | 21.74 | $21.86 | 796000 |
| 2024-11-08 | 20.25 | $21.18 | 1.1M |
| 2024-11-07 | 18.99 | $21.16 | 844100 |
| 2024-11-06 | 17.67 | $21.79 | 1.9M |
| 2024-11-05 | 16.28 | $19.04 | 473401 |
| 2024-11-04 | 16.85 | $18.55 | 400300 |
| 2024-11-01 | 17.64 | $18.85 | 624513 |
| 2024-10-31 | 18.27 | $18.68 | 507300 |
| 2024-10-30 | 18.83 | $19.03 | 606832 |
| 2024-10-29 | 19.19 | $19.20 | 363400 |
| 2024-10-28 | 19.28 | $19.32 | 418014 |
| 2024-10-25 | 19.37 | $18.68 | 396400 |
| 2024-10-24 | 19.62 | $19.05 | 496300 |
| 2024-10-23 | 19.67 | $19.07 | 597736 |
| 2024-10-22 | 19.83 | $18.79 | 382540 |
| 2024-10-21 | 20.23 | $18.61 | 438534 |
| 2024-10-18 | 20.61 | $19.52 | 474123 |
| 2024-10-17 | 19.77 | $19.91 | 388801 |
| 2024-10-16 | 18.73 | $19.73 | 448411 |
| 2024-10-15 | 17.64 | $19.43 | 679600 |
| 2024-10-14 | 16.48 | $19.08 | 499900 |
| 2024-10-11 | 15.83 | $18.83 | 549100 |
| 2024-10-10 | 15.37 | $18.09 | 518600 |
| 2024-10-09 | 15.70 | $18.08 | 391821 |
| 2024-10-08 | 16.05 | $17.82 | 609324 |
| 2024-10-07 | 16.64 | $17.93 | 547200 |
| 2024-10-04 | 17.37 | $17.83 | 393100 |
| 2024-10-03 | 18.05 | $17.68 | 425803 |
| 2024-10-02 | 18.78 | $17.64 | 491723 |
| 2024-10-01 | 19.73 | $17.91 | 528118 |
| 2024-09-30 | 20.53 | $18.56 | 484211 |
| 2024-09-27 | 20.96 | $18.33 | 461829 |
| 2024-09-26 | 21.58 | $18.12 | 641509 |
| 2024-09-25 | 22.24 | $18.27 | 711300 |
| 2024-09-24 | 22.77 | $18.40 | 545242 |
| 2024-09-23 | 23.13 | $18.83 | 623300 |
| 2024-09-20 | 23.11 | $18.86 | 3.0M |
| 2024-09-19 | 22.86 | $19.44 | 736000 |
| 2024-09-18 | 22.46 | $18.85 | 895821 |
| 2024-09-17 | 22.06 | $18.79 | 642100 |
| 2024-09-16 | 21.89 | $18.53 | 686320 |
| 2024-09-13 | 22.01 | $18.34 | 616700 |
| 2024-09-12 | 22.52 | $17.80 | 641200 |
| 2024-09-11 | 23.55 | $17.70 | 722400 |
| 2024-09-10 | 24.65 | $18.05 | 817400 |
| 2024-09-09 | 25.51 | $18.00 | 802823 |
| 2024-09-06 | 26.10 | $18.28 | 552200 |
| 2024-09-05 | 26.36 | $18.67 | 644702 |
| 2024-09-04 | 26.03 | $18.81 | 609900 |
| 2024-09-03 | 25.76 | $18.84 | 649100 |
| 2024-08-30 | 25.46 | $19.07 | 671029 |
| 2024-08-29 | 25.02 | $18.92 | 566341 |
| 2024-08-28 | 24.56 | $18.85 | 791940 |
| 2024-08-27 | 24.20 | $18.69 | 704400 |
| 2024-08-26 | 23.89 | $18.97 | 1.5M |
| 2024-08-23 | 23.05 | $19.12 | 967330 |
| 2024-08-22 | 22.28 | $18.13 | 642342 |
| 2024-08-21 | 22.24 | $18.12 | 620840 |
| 2024-08-20 | 22.33 | $17.94 | 673700 |
| 2024-08-19 | 22.45 | $18.19 | 736200 |
| 2024-08-16 | 22.46 | $18.06 | 959408 |
| 2024-08-15 | 22.47 | $18.07 | 1.2M |
| 2024-08-14 | 22.48 | $17.21 | 554432 |
| 2024-08-13 | 23.43 | $17.14 | 605742 |
| 2024-08-12 | 24.46 | $17.00 | 1.3M |
| 2024-08-09 | 25.54 | $16.90 | 968840 |
| 2024-08-08 | 26.87 | $17.04 | 1.9M |
| 2024-08-07 | 28.24 | $16.63 | 746341 |
| 2024-08-06 | 29.68 | $16.80 | 936200 |
| 2024-08-05 | 31.15 | $16.75 | 1.1M |
| 2024-08-02 | 32.59 | $17.30 | 1.1M |
| 2024-08-01 | 33.93 | $17.77 | 1.2M |
| 2024-07-31 | 34.58 | $18.54 | 1.1M |
| 2024-07-30 | 33.95 | $18.85 | 994100 |
| 2024-07-29 | 33.38 | $18.64 | 1.1M |
| 2024-07-26 | 32.79 | $19.01 | 1.1M |
| 2024-07-25 | 32.16 | $18.56 | 1.2M |
| 2024-07-24 | 30.65 | $18.00 | 670937 |
| 2024-07-23 | 29.20 | $18.28 | 1.4M |
| 2024-07-22 | 27.67 | $17.88 | 815135 |
| 2024-07-19 | 26.29 | $17.74 | 829500 |
| 2024-07-18 | 24.59 | $17.63 | 1.1M |
| 2024-07-17 | 22.79 | $17.98 | 1.0M |
| 2024-07-16 | 20.95 | $17.65 | 1.5M |
| 2024-07-15 | 19.19 | $16.72 | 1.6M |
| 2024-07-12 | 17.71 | $16.07 | 1.3M |
| 2024-07-11 | 16.56 | $15.95 | 3.4M |
| 2024-07-10 | 15.53 | $15.09 | 692330 |
| 2024-07-09 | 15.27 | $14.64 | 833300 |
| 2024-07-08 | 15.53 | $14.28 | 747736 |
| 2024-07-05 | 16.08 | $14.22 | 709400 |
| 2024-07-03 | 16.61 | $14.54 | 1.0M |
| 2024-07-02 | 16.94 | $14.54 | 569818 |
| 2024-07-01 | 17.33 | $14.35 | 778597 |
| 2024-06-28 | 17.92 | $14.35 | 1.7M |
| 2024-06-27 | 18.55 | $13.64 | 799224 |
| 2024-06-26 | 18.84 | $13.36 | 859701 |
| 2024-06-25 | 18.69 | $13.21 | 973282 |
| 2024-06-24 | 18.69 | $13.64 | 840400 |
| 2024-06-21 | 19.05 | $13.49 | 2.8M |
| 2024-06-20 | 19.10 | $13.52 | 653128 |
| 2024-06-18 | 19.10 | $13.39 | 781047 |
| 2024-06-17 | 19.16 | $13.51 | 785200 |
| 2024-06-14 | 19.10 | $13.37 | 675200 |
| 2024-06-13 | 18.88 | $13.46 | 693500 |
| 2024-06-12 | 18.73 | $13.63 | 874007 |
| 2024-06-11 | 18.77 | $13.29 | 894943 |
| 2024-06-10 | 17.93 | $13.36 | 773447 |
| 2024-06-07 | 17.18 | $13.67 | 667109 |
| 2024-06-06 | 16.53 | $13.69 | 959905 |
| 2024-06-05 | 15.99 | $13.75 | 639247 |
| 2024-06-04 | 15.50 | $13.81 | 972000 |
| 2024-06-03 | 14.90 | $14.03 | 2.2M |
| 2024-05-31 | 14.58 | $14.40 | 1.1M |
| 2024-05-30 | 14.52 | $14.31 | 983118 |
| 2024-05-29 | 14.48 | $14.28 | 935202 |
| 2024-05-28 | 14.19 | $14.57 | 1.2M |
| 2024-05-24 | 14.34 | $15.01 | 991645 |
| 2024-05-23 | 14.90 | $15.14 | 1.0M |
| 2024-05-22 | 15.62 | $15.61 | 1.7M |
| 2024-05-21 | 15.78 | $15.64 | 1.4M |
| 2024-05-20 | 16.14 | $15.64 | 1.7M |
| 2024-05-17 | 16.43 | $16.18 | 1.7M |
| 2024-05-16 | 16.23 | $16.11 | 12.2M |
| 2024-05-15 | 16.00 | $16.13 | 5.3M |
| 2024-05-14 | 15.97 | $15.95 | 1.5M |
| 2024-05-13 | 15.82 | $15.83 | 1.3M |
| 2024-05-10 | 15.64 | $15.86 | 593300 |
| 2024-05-09 | 15.58 | $15.99 | 442000 |
| 2024-05-08 | 15.45 | $15.77 | 615100 |
| 2024-05-07 | 15.58 | $15.40 | 605634 |
| 2024-05-06 | 15.48 | $15.54 | 852641 |
| 2024-05-03 | 15.18 | $15.57 | 616702 |
| 2024-05-02 | 15.05 | $15.22 | 403700 |
| 2024-05-01 | 15.15 | $15.02 | 604436 |
| 2024-04-30 | 15.25 | $14.68 | 626312 |
| 2024-04-29 | 15.88 | $14.91 | 547664 |
| 2024-04-26 | 16.24 | $15.09 | 567207 |
| 2024-04-25 | 16.50 | $15.20 | 996300 |
| 2024-04-24 | 16.77 | $15.55 | 1.2M |
| 2024-04-23 | 16.75 | $15.52 | 938200 |
| 2024-04-22 | 16.77 | $15.20 | 1.7M |
| 2024-04-19 | 16.79 | $14.46 | 1.1M |
| 2024-04-18 | 17.64 | $13.75 | 715400 |
| 2024-04-17 | 17.66 | $13.62 | 945000 |
| 2024-04-16 | 17.71 | $13.64 | 941500 |
| 2024-04-15 | 17.66 | $14.01 | 1.1M |
| 2024-04-12 | 17.77 | $14.06 | 1.4M |
| 2024-04-11 | 17.82 | $13.57 | 616717 |
| 2024-04-10 | 17.16 | $13.49 | 1.1M |
| 2024-04-09 | 16.47 | $14.59 | 886100 |
| 2024-04-08 | 17.01 | $14.65 | 655319 |
| 2024-04-05 | 17.40 | $14.39 | 923838 |
| 2024-04-04 | 17.41 | $14.38 | 724409 |
| 2024-04-03 | 17.56 | $14.43 | 571202 |
| 2024-04-02 | 17.38 | $14.67 | 1.1M |
| 2024-04-01 | 17.19 | $14.51 | 743333 |
| 2024-03-28 | 17.12 | $14.57 | 1.1M |
| 2024-03-27 | 17.05 | $14.38 | 1.1M |
| 2024-03-26 | 16.62 | $13.93 | 824318 |
| 2024-03-25 | 16.16 | $14.92 | 571442 |
| 2024-03-22 | 16.54 | $14.83 | 529224 |
| 2024-03-21 | 16.94 | $15.22 | 754400 |
| 2024-03-20 | 17.69 | $15.00 | 570900 |
| 2024-03-19 | 18.22 | $14.50 | 432711 |
| 2024-03-18 | 17.99 | $14.47 | 1.2M |
| 2024-03-15 | 17.76 | $14.56 | 2.2M |
| 2024-03-14 | 17.35 | $14.20 | 558326 |
| 2024-03-13 | 16.91 | $14.82 | 473900 |
| 2024-03-12 | 17.03 | $15.00 | 401812 |
| 2024-03-11 | 17.33 | $15.34 | 475100 |
| 2024-03-08 | 17.91 | $15.25 | 412226 |
| 2024-03-07 | 18.59 | $15.32 | 607102 |
| 2024-03-06 | 19.12 | $15.09 | 837316 |
| 2024-03-05 | 19.47 | $15.15 | 642200 |
| 2024-03-04 | 19.61 | $14.60 | 552300 |
| 2024-03-01 | 19.57 | $14.83 | 411243 |
| 2024-02-29 | 19.63 | $15.08 | 478600 |
| 2024-02-28 | 19.96 | $14.78 | 465932 |
| 2024-02-27 | 20.04 | $15.05 | 431000 |
| 2024-02-26 | 20.36 | $15.11 | 744200 |
| 2024-02-23 | 20.53 | $15.23 | 591600 |
| 2024-02-22 | 20.78 | $15.19 | 727000 |
| 2024-02-21 | 20.89 | $15.33 | 864600 |
| 2024-02-20 | 21.18 | $15.46 | 670000 |
| 2024-02-16 | 21.62 | $15.62 | 640345 |
| 2024-02-15 | 22.26 | $15.98 | 664506 |
| 2024-02-14 | 22.94 | $15.30 | 592400 |
| 2024-02-13 | 23.09 | $15.15 | 805400 |
| 2024-02-12 | 23.25 | $15.94 | 644400 |
| 2024-02-09 | 23.97 | $15.65 | 887505 |
| 2024-02-08 | 24.25 | $15.13 | 611400 |
| 2024-02-07 | 23.83 | $15.33 | 740256 |
| 2024-02-06 | 23.51 | $15.43 | 540100 |
| 2024-02-05 | 23.44 | $15.73 | 491300 |
| 2024-02-02 | 23.40 | $16.12 | 589514 |
| 2024-02-01 | 23.69 | $16.26 | 740603 |
| 2024-01-31 | 24.00 | $16.55 | 1.1M |
| 2024-01-30 | 25.08 | $17.87 | 391800 |
| 2024-01-29 | 24.83 | $17.96 | 504637 |
| 2024-01-26 | 24.60 | $17.76 | 682924 |
| 2024-01-25 | 24.37 | $17.67 | 684624 |
| 2024-01-24 | 24.44 | $17.55 | 509900 |
| 2024-01-23 | 24.42 | $17.48 | 534200 |
| 2024-01-22 | 24.39 | $17.73 | 737133 |
| 2024-01-19 | 24.51 | $17.02 | 615429 |
| 2024-01-18 | 25.37 | $16.63 | 396900 |
| 2024-01-17 | 26.53 | $16.72 | 604100 |
| 2024-01-16 | 27.86 | $16.75 | 410362 |
| 2024-01-12 | 28.93 | $16.98 | 341000 |
| 2024-01-11 | 29.82 | $17.18 | 556021 |
| 2024-01-10 | 30.54 | $17.51 | 435225 |
| 2024-01-09 | 31.04 | $17.25 | 487420 |
| 2024-01-08 | 31.72 | $17.50 | 484100 |
| 2024-01-05 | 32.21 | $17.39 | 448948 |
| 2024-01-04 | 32.66 | $17.50 | 466811 |
| 2024-01-03 | 33.00 | $17.41 | 611332 |
| 2024-01-02 | 33.36 | $18.13 | 571628 |
| 2023-12-29 | 33.25 | $18.03 | 497700 |
| 2023-12-28 | 32.70 | $18.46 | 375019 |
| 2023-12-27 | 31.56 | $18.55 | 509811 |
| 2023-12-26 | 30.28 | $18.56 | 389530 |
| 2023-12-22 | 28.96 | $18.30 | 362000 |
| 2023-12-21 | 27.62 | $18.18 | 447628 |
| 2023-12-20 | 26.34 | $17.98 | 772742 |
| 2023-12-19 | 24.96 | $18.19 | 593038 |
| 2023-12-18 | 23.67 | $17.92 | 482100 |
| 2023-12-15 | 22.42 | $18.05 | 1.3M |
| 2023-12-14 | 21.07 | $18.22 | 769600 |
| 2023-12-13 | 19.57 | $17.61 | 924528 |
| 2023-12-12 | 18.50 | $16.50 | 405508 |
| 2023-12-11 | 18.02 | $16.61 | 355646 |
| 2023-12-08 | 17.24 | $16.63 | 442327 |
| 2023-12-07 | 16.43 | $16.44 | 523936 |
| 2023-12-06 | 15.78 | $16.08 | 400429 |
| 2023-12-05 | 15.09 | $16.15 | 390900 |
| 2023-12-04 | 14.74 | $16.31 | 625700 |
| 2023-12-01 | 14.37 | $16.24 | 566200 |
| 2023-11-30 | 14.14 | $15.22 | 377603 |
| 2023-11-29 | 14.70 | $15.26 | 484600 |
| 2023-11-28 | 15.28 | $15.01 | 385400 |
| 2023-11-27 | 15.90 | $15.07 | 350700 |
| 2023-11-24 | 16.58 | $15.20 | 157514 |
| 2023-11-22 | 17.38 | $15.17 | 274700 |
| 2023-11-21 | 18.18 | $15.25 | 324000 |
| 2023-11-20 | 18.98 | $15.63 | 396800 |
| 2023-11-17 | 19.57 | $15.65 | 390900 |
| 2023-11-16 | 20.06 | $15.48 | 462536 |
| 2023-11-15 | 20.63 | $15.77 | 659831 |
| 2023-11-14 | 20.76 | $15.77 | 613300 |
| 2023-11-13 | 21.00 | $14.35 | 326900 |
| 2023-11-10 | 21.54 | $14.28 | 349746 |
| 2023-11-09 | 22.26 | $14.37 | 441401 |
| 2023-11-08 | 23.12 | $14.94 | 349300 |
| 2023-11-07 | 24.06 | $15.24 | 337000 |
| 2023-11-06 | 24.57 | $15.51 | 469210 |
| 2023-11-03 | 24.87 | $15.53 | 563200 |
| 2023-11-02 | 25.07 | $15.10 | 572612 |
| 2023-11-01 | 26.02 | $14.21 | 582100 |
| 2023-10-31 | 26.45 | $14.05 | 625200 |
| 2023-10-30 | 26.82 | $14.03 | 517300 |
| 2023-10-27 | 27.30 | $14.08 | 881500 |
| 2023-10-26 | 27.93 | $14.35 | 628800 |
| 2023-10-25 | 28.04 | $13.86 | 1.0M |
| 2023-10-24 | 27.07 | $13.70 | 692600 |
| 2023-10-23 | 26.14 | $13.94 | 694232 |
| 2023-10-20 | 25.52 | $14.10 | 841645 |
| 2023-10-19 | 24.98 | $14.39 | 685629 |
| 2023-10-18 | 24.76 | $14.44 | 828809 |
| 2023-10-17 | 24.59 | $14.81 | 999012 |
| 2023-10-16 | 24.57 | $14.60 | 564200 |
| 2023-10-13 | 24.07 | $14.42 | 621816 |
| 2023-10-12 | 23.54 | $14.94 | 772011 |
| 2023-10-11 | 23.47 | $15.31 | 422400 |
| 2023-10-10 | 23.82 | $15.29 | 445225 |
| 2023-10-09 | 23.84 | $15.17 | 374446 |
| 2023-10-06 | 23.65 | $15.08 | 576300 |
| 2023-10-05 | 23.44 | $15.29 | 440438 |
| 2023-10-04 | 23.39 | $15.08 | 387003 |
| 2023-10-03 | 22.84 | $14.94 | 540124 |
| 2023-10-02 | 22.40 | $15.21 | 440738 |
| 2023-09-29 | 22.23 | $15.29 | 605232 |
| 2023-09-28 | 22.22 | $15.29 | 556023 |
| 2023-09-27 | 21.89 | $15.19 | 507700 |
| 2023-09-26 | 21.31 | $15.03 | 456100 |
| 2023-09-25 | 20.60 | $15.15 | 267600 |
| 2023-09-22 | 19.88 | $15.21 | 265800 |
| 2023-09-21 | 19.28 | $15.39 | 255900 |
| 2023-09-20 | 18.70 | $15.46 | 268400 |
| 2023-09-19 | 18.30 | $15.63 | 414443 |
| 2023-09-18 | 18.08 | $15.77 | 484900 |
| 2023-09-15 | 18.02 | $16.03 | 1.4M |
| 2023-09-14 | 18.21 | $16.25 | 550300 |
| 2023-09-13 | 18.32 | $15.65 | 276400 |
| 2023-09-12 | 17.61 | $15.84 | 293300 |
| 2023-09-11 | 17.14 | $15.78 | 235900 |
| 2023-09-08 | 16.70 | $16.03 | 204600 |
| 2023-09-07 | 16.38 | $16.08 | 345100 |
| 2023-09-06 | 15.90 | $16.04 | 281331 |
| 2023-09-05 | 15.62 | $16.25 | 392148 |
| 2023-09-01 | 15.61 | $16.91 | 295000 |
| 2023-08-31 | 16.14 | $16.48 | 264800 |
| 2023-08-30 | 16.42 | $16.57 | 206933 |
| 2023-08-29 | 16.58 | $16.69 | 262800 |
| 2023-08-28 | 16.80 | $16.58 | 353600 |
| 2023-08-25 | 16.90 | $16.31 | 299900 |
| 2023-08-24 | 16.95 | $16.51 | 284513 |
| 2023-08-23 | 17.22 | $16.43 | 291000 |
| 2023-08-22 | 17.36 | $16.43 | 653600 |
| 2023-08-21 | 17.58 | $16.60 | 323500 |
| 2023-08-18 | 17.55 | $16.94 | 513038 |
| 2023-08-17 | 17.51 | $16.77 | 295900 |
| 2023-08-16 | 17.20 | $16.65 | 427131 |
| 2023-08-15 | 16.86 | $16.92 | 432605 |
| 2023-08-14 | 16.77 | $17.74 | 296900 |
| 2023-08-11 | 17.47 | $18.19 | 524933 |
| 2023-08-10 | 18.38 | $17.86 | 355320 |
| 2023-08-09 | 19.31 | $18.11 | 483200 |
| 2023-08-08 | 20.05 | $18.32 | 398321 |
| 2023-08-07 | 20.83 | $18.53 | 485004 |
| 2023-08-04 | 20.92 | $18.32 | 328747 |
| 2023-08-03 | 21.19 | $18.37 | 406700 |
| 2023-08-02 | 21.47 | $18.25 | 633639 |
| 2023-08-01 | 21.70 | $18.66 | 532400 |
| 2023-07-31 | 21.88 | $18.54 | 583100 |
| 2023-07-28 | 21.95 | $19.17 | 465100 |
| 2023-07-27 | 21.05 | $19.11 | 614020 |
| 2023-07-26 | 19.95 | $19.37 | 502344 |
| 2023-07-25 | 18.85 | $18.82 | 661100 |
| 2023-07-24 | 17.98 | $18.96 | 347300 |
| 2023-07-21 | 17.09 | $18.35 | 447200 |
| 2023-07-20 | 16.36 | $18.63 | 410100 |
| 2023-07-19 | 15.72 | $18.61 | 477846 |
| 2023-07-18 | 15.05 | $18.11 | 518633 |
| 2023-07-17 | 14.67 | $17.41 | 336100 |
| 2023-07-14 | 14.87 | $17.03 | 317000 |
| 2023-07-13 | 15.26 | $17.23 | 344100 |
| 2023-07-12 | 15.42 | $16.88 | 460731 |
| 2023-07-11 | 15.87 | $16.50 | 382500 |
| 2023-07-10 | 16.58 | $16.48 | 429600 |
| 2023-07-07 | 17.33 | $16.30 | 548936 |
| 2023-07-06 | 17.81 | $15.96 | 460026 |
| 2023-07-05 | 18.01 | $16.35 | 535646 |
| 2023-07-03 | 18.75 | $16.62 | 312832 |
| 2023-06-30 | 19.55 | $16.34 | 375323 |
| 2023-06-29 | 20.40 | $16.68 | 446547 |
| 2023-06-28 | 21.42 | $16.43 | 363000 |
| 2023-06-27 | 22.16 | $16.50 | 454445 |
| 2023-06-26 | 23.06 | $16.56 | 498100 |
| 2023-06-23 | 24.07 | $16.51 | 726034 |
| 2023-06-22 | 25.01 | $16.59 | 419500 |
| 2023-06-21 | 26.31 | $17.10 | 532600 |
| 2023-06-20 | 27.13 | $17.67 | 385128 |
| 2023-06-16 | 27.39 | $17.94 | 1.3M |
| 2023-06-15 | 27.45 | $18.23 | 417900 |
| 2023-06-14 | 27.36 | $17.99 | 508302 |
| 2023-06-13 | 27.09 | $18.55 | 476438 |
| 2023-06-12 | 26.90 | $18.03 | 461500 |
| 2023-06-09 | 26.74 | $18.14 | 425816 |
| 2023-06-08 | 26.75 | $18.17 | 450400 |
| 2023-06-07 | 26.76 | $18.38 | 688333 |
| 2023-06-06 | 26.77 | $17.59 | 625000 |
| 2023-06-05 | 27.23 | $16.64 | 483528 |
| 2023-06-02 | 28.30 | $17.44 | 686200 |
| 2023-06-01 | 29.42 | $16.35 | 541836 |
| 2023-05-31 | 30.26 | $15.88 | 507600 |
| 2023-05-30 | 30.91 | $16.31 | 439910 |
| 2023-05-26 | 31.84 | $16.36 | 307680 |
| 2023-05-25 | 32.80 | $16.19 | 349800 |
| 2023-05-24 | 33.84 | $16.26 | 467700 |
| 2023-05-23 | 35.12 | $16.52 | 501624 |
| 2023-05-22 | 36.54 | $16.31 | 432400 |
| 2023-05-19 | 37.52 | $15.83 | 429941 |
| 2023-05-18 | 38.55 | $16.15 | 386617 |
| 2023-05-17 | 39.45 | $16.01 | 554700 |
| 2023-05-16 | 40.19 | $14.90 | 351012 |
| 2023-05-15 | 40.14 | $15.19 | 404600 |
| 2023-05-12 | 40.11 | $14.95 | 463400 |
| 2023-05-11 | 39.86 | $14.97 | 534000 |
| 2023-05-10 | 39.62 | $15.26 | 603800 |
| 2023-05-09 | 39.50 | $15.34 | 573300 |
| 2023-05-08 | 39.06 | $15.39 | 614800 |
| 2023-05-05 | 38.74 | $15.78 | 703331 |
| 2023-05-04 | 38.09 | $15.15 | 1.1M |
| 2023-05-03 | 36.87 | $15.62 | 854528 |
| 2023-05-02 | 35.93 | $15.63 | 973214 |
| 2023-05-01 | 35.00 | $16.94 | 518211 |
| 2023-04-28 | 34.66 | $17.48 | 595000 |
| 2023-04-27 | 34.54 | $17.50 | 430218 |
| 2023-04-26 | 34.04 | $17.31 | 439022 |
| 2023-04-25 | 33.39 | $17.27 | 436200 |
| 2023-04-24 | 32.78 | $17.93 | 332300 |
| 2023-04-21 | 32.59 | $17.97 | 371900 |
| 2023-04-20 | 32.38 | $18.21 | 418124 |
| 2023-04-19 | 32.22 | $18.28 | 393241 |
| 2023-04-18 | 32.06 | $17.83 | 490130 |
| 2023-04-17 | 31.62 | $18.20 | 512245 |
| 2023-04-14 | 31.18 | $18.03 | 497600 |
| 2023-04-13 | 30.80 | $18.41 | 483806 |
| 2023-04-12 | 30.53 | $18.33 | 577600 |
| 2023-04-11 | 30.29 | $18.37 | 678016 |
| 2023-04-10 | 30.14 | $18.58 | 683044 |
| 2023-04-06 | 29.97 | $18.38 | 606447 |
| 2023-04-05 | 29.47 | $18.11 | 640600 |
| 2023-04-04 | 28.90 | $18.42 | 509944 |
| 2023-04-03 | 28.34 | $18.98 | 460900 |
| 2023-03-31 | 28.09 | $19.18 | 660700 |
| 2023-03-30 | 27.59 | $19.08 | 473100 |
| 2023-03-29 | 27.07 | $19.48 | 434300 |
| 2023-03-28 | 26.64 | $19.50 | 399600 |
| 2023-03-27 | 26.27 | $19.58 | 452500 |
| 2023-03-24 | 25.95 | $19.53 | 500400 |
| 2023-03-23 | 25.07 | $18.95 | 548318 |
| 2023-03-22 | 24.27 | $19.46 | 694400 |
| 2023-03-21 | 23.66 | $20.34 | 740529 |
| 2023-03-20 | 23.46 | $19.96 | 891333 |
| 2023-03-17 | 23.04 | $20.10 | 2.3M |
| 2023-03-16 | 22.30 | $20.83 | 883500 |
| 2023-03-15 | 21.60 | $20.69 | 1.2M |
| 2023-03-14 | 20.43 | $20.50 | 1.6M |
| 2023-03-13 | 19.47 | $19.81 | 1.6M |
| 2023-03-10 | 17.60 | $20.70 | 940700 |
| 2023-03-09 | 16.19 | $21.05 | 609930 |
| 2023-03-08 | 15.20 | $22.38 | 429700 |
| 2023-03-07 | 15.12 | $22.21 | 527135 |
| 2023-03-06 | 15.03 | $22.81 | 544900 |
| 2023-03-03 | 15.76 | $23.38 | 293700 |
| 2023-03-02 | 16.32 | $23.15 | 303824 |
| 2023-03-01 | 17.07 | $23.19 | 308736 |
| 2023-02-28 | 17.83 | $23.35 | 386500 |
| 2023-02-27 | 18.18 | $23.50 | 337713 |
| 2023-02-24 | 18.46 | $23.36 | 338200 |
| 2023-02-23 | 19.09 | $23.40 | 281200 |
| 2023-02-22 | 19.73 | $23.26 | 421329 |
| 2023-02-21 | 20.37 | $23.53 | 391434 |
| 2023-02-17 | 20.63 | $23.94 | 441400 |
| 2023-02-16 | 20.54 | $23.72 | 358608 |
| 2023-02-15 | 20.63 | $23.63 | 294200 |
| 2023-02-14 | 20.82 | $23.49 | 256400 |
| 2023-02-13 | 20.79 | $23.88 | 236814 |
| 2023-02-10 | 20.19 | $23.89 | 308300 |
| 2023-02-09 | 19.61 | $23.73 | 274927 |
| 2023-02-08 | 19.01 | $24.32 | 265100 |
| 2023-02-07 | 17.65 | $24.47 | 353600 |
| 2023-02-06 | 16.23 | $24.08 | 390300 |
| 2023-02-03 | 14.97 | $24.26 | 536739 |
| 2023-02-02 | 13.47 | $24.10 | 407300 |
| 2023-02-01 | 12.06 | $23.72 | 774503 |
| 2023-01-31 | 10.71 | $23.46 | 777543 |
| 2023-01-30 | 9.62 | $22.95 | 363725 |
| 2023-01-27 | 8.84 | $23.12 | 510826 |
| 2023-01-26 | 8.02 | $22.39 | 384106 |
| 2023-01-25 | 7.91 | $22.32 | 374500 |
| 2023-01-24 | 7.99 | $22.42 | 304300 |
| 2023-01-23 | 7.80 | $22.52 | 316212 |
| 2023-01-20 | 7.42 | $22.51 | 499600 |
| 2023-01-19 | 7.24 | $22.02 | 371600 |
| 2023-01-18 | 7.60 | $21.94 | 448731 |
| 2023-01-17 | 7.84 | $22.37 | 265005 |
| 2023-01-13 | 7.44 | $22.37 | 216700 |
| 2023-01-12 | 7.06 | $22.26 | 238140 |
| 2023-01-11 | 6.78 | $22.02 | 457121 |
| 2023-01-10 | 6.91 | $21.88 | 266600 |
| 2023-01-09 | 7.18 | $21.64 | 282500 |
| 2023-01-06 | 7.38 | $21.81 | 168800 |
| 2023-01-05 | 7.67 | $21.25 | 313932 |
| 2023-01-04 | 7.72 | $21.51 | 341116 |
| 2023-01-03 | 8.06 | $21.48 | 343609 |
| 2022-12-30 | 8.35 | $21.36 | 243613 |
| 2022-12-29 | 8.43 | $21.44 | 202821 |
| 2022-12-28 | 8.58 | $21.20 | 217500 |
| 2022-12-27 | 8.73 | $21.42 | 213900 |
| 2022-12-23 | 9.10 | $21.42 | 112442 |
| 2022-12-22 | 9.34 | $21.33 | 321600 |
| 2022-12-21 | 9.59 | $21.45 | 242900 |
| 2022-12-20 | 9.90 | $21.14 | 357200 |
| 2022-12-19 | 9.88 | $20.94 | 539236 |
| 2022-12-16 | 9.70 | $20.63 | 2.1M |
| 2022-12-15 | 9.24 | $20.92 | 418428 |
| 2022-12-14 | 9.04 | $21.24 | 365236 |
| 2022-12-13 | 9.17 | $22.01 | 545518 |
| 2022-12-12 | 9.23 | $21.97 | 233400 |
| 2022-12-09 | 9.55 | $21.98 | 239600 |
| 2022-12-08 | 9.97 | $21.99 | 222012 |
| 2022-12-07 | 10.42 | $21.84 | 276200 |
| 2022-12-06 | 10.97 | $21.99 | 272700 |
| 2022-12-05 | 11.53 | $21.90 | 346222 |
| 2022-12-02 | 12.14 | $22.49 | 230628 |
| 2022-12-01 | 12.36 | $22.35 | 258800 |
| 2022-11-30 | 12.59 | $22.53 | 393300 |
| 2022-11-29 | 12.91 | $22.12 | 225702 |
| 2022-11-28 | 13.55 | $22.02 | 300848 |
| 2022-11-25 | 14.20 | $22.64 | 139009 |
| 2022-11-23 | 14.22 | $22.57 | 210100 |
| 2022-11-22 | 14.39 | $22.55 | 226200 |
| 2022-11-21 | 14.49 | $22.36 | 206300 |
| 2022-11-18 | 14.86 | $22.18 | 291034 |
| 2022-11-17 | 15.25 | $22.13 | 238231 |
| 2022-11-16 | 15.96 | $22.26 | 265300 |
| 2022-11-15 | 16.44 | $22.67 | 311900 |
| 2022-11-14 | 16.70 | $22.54 | 289100 |
| 2022-11-11 | 16.93 | $22.68 | 250700 |
| 2022-11-10 | 17.18 | $22.78 | 358348 |
| 2022-11-09 | 17.47 | $21.96 | 386611 |
| 2022-11-08 | 18.30 | $22.01 | 313914 |
| 2022-11-07 | 18.88 | $22.22 | 240500 |
| 2022-11-04 | 19.32 | $22.39 | 275400 |
| 2022-11-03 | 19.97 | $21.69 | 261647 |
| 2022-11-02 | 20.89 | $21.94 | 445500 |
| 2022-11-01 | 21.75 | $22.35 | 310920 |
| 2022-10-31 | 22.20 | $22.42 | 592003 |
| 2022-10-28 | 22.67 | $22.40 | 609700 |
| 2022-10-27 | 23.37 | $20.95 | 301700 |
| 2022-10-26 | 24.02 | $20.91 | 348500 |
| 2022-10-25 | 24.70 | $21.05 | 409001 |
| 2022-10-24 | 25.42 | $20.96 | 297807 |
| 2022-10-21 | 25.93 | $20.61 | 460400 |
| 2022-10-20 | 26.05 | $20.15 | 371220 |
| 2022-10-19 | 26.16 | $20.77 | 451400 |
| 2022-10-18 | 26.62 | $20.84 | 498700 |
| 2022-10-17 | 27.34 | $20.89 | 655400 |
| 2022-10-14 | 27.74 | $20.32 | 538907 |
| 2022-10-13 | 28.15 | $20.64 | 581744 |
| 2022-10-12 | 28.37 | $19.66 | 515846 |
| 2022-10-11 | 27.56 | $19.62 | 596300 |
| 2022-10-10 | 26.67 | $19.31 | 442007 |
| 2022-10-07 | 25.54 | $19.25 | 469111 |
| 2022-10-06 | 24.35 | $19.98 | 547429 |
| 2022-10-05 | 23.41 | $20.22 | 861600 |
| 2022-10-04 | 22.43 | $20.35 | 1.1M |
| 2022-10-03 | 21.53 | $19.85 | 922717 |
| 2022-09-30 | 20.06 | $19.50 | 1.0M |
| 2022-09-29 | 18.58 | $19.83 | 1.1M |
| 2022-09-28 | 17.02 | $20.01 | 1.4M |
| 2022-09-27 | 15.54 | $20.27 | 2.1M |
| 2022-09-26 | 14.02 | $23.16 | 211800 |
| 2022-09-23 | 14.62 | $23.29 | 275438 |
| 2022-09-22 | 15.25 | $23.57 | 233500 |
| 2022-09-21 | 15.80 | $23.69 | 282200 |
| 2022-09-20 | 15.95 | $23.77 | 207131 |
| 2022-09-19 | 16.42 | $23.65 | 314702 |
| 2022-09-16 | 16.97 | $23.41 | 770930 |
| 2022-09-15 | 17.75 | $23.20 | 268100 |
| 2022-09-14 | 18.47 | $22.88 | 271700 |
| 2022-09-13 | 18.77 | $22.90 | 233820 |
| 2022-09-12 | 19.13 | $23.44 | 200600 |
| 2022-09-09 | 19.96 | $23.18 | 180200 |
| 2022-09-08 | 20.63 | $22.99 | 195935 |
| 2022-09-07 | 21.00 | $22.74 | 279241 |
| 2022-09-06 | 20.97 | $22.50 | 285137 |
| 2022-09-02 | 20.95 | $23.01 | 171300 |
| 2022-09-01 | 21.62 | $23.13 | 190900 |
| 2022-08-31 | 22.01 | $23.23 | 228318 |
| 2022-08-30 | 22.63 | $23.45 | 238900 |
| 2022-08-29 | 23.54 | $23.53 | 233411 |
| 2022-08-26 | 24.69 | $23.96 | 245100 |
| 2022-08-25 | 25.54 | $24.31 | 222100 |
| 2022-08-24 | 26.29 | $24.09 | 154610 |
| 2022-08-23 | 27.32 | $24.24 | 234800 |
| 2022-08-22 | 28.11 | $24.39 | 239300 |
| 2022-08-19 | 28.75 | $24.92 | 334400 |
| 2022-08-18 | 28.79 | $25.56 | 196900 |
| 2022-08-17 | 27.54 | $25.47 | 215800 |
| 2022-08-16 | 26.30 | $25.37 | 269145 |
| 2022-08-15 | 24.95 | $25.21 | 324534 |
| 2022-08-12 | 23.76 | $24.90 | 179200 |
| 2022-08-11 | 22.75 | $24.54 | 236341 |
| 2022-08-10 | 21.92 | $24.36 | 329300 |
| 2022-08-09 | 21.09 | $24.30 | 309205 |
| 2022-08-08 | 20.48 | $24.19 | 255800 |
| 2022-08-05 | 19.76 | $24.17 | 201900 |
| 2022-08-04 | 19.08 | $24.13 | 218400 |
| 2022-08-03 | 18.40 | $23.93 | 293800 |
| 2022-08-02 | 17.76 | $24.05 | 255400 |
| 2022-08-01 | 16.71 | $24.27 | 357542 |
| 2022-07-29 | 15.53 | $24.36 | 385100 |
| 2022-07-28 | 14.28 | $23.97 | 307246 |
| 2022-07-27 | 13.48 | $23.93 | 259128 |
| 2022-07-26 | 12.64 | $23.61 | 269800 |
| 2022-07-25 | 11.95 | $23.60 | 426404 |
| 2022-07-22 | 11.43 | $23.19 | 193540 |
| 2022-07-21 | 11.13 | $23.22 | 205024 |
| 2022-07-20 | 10.97 | $23.25 | 286937 |
| 2022-07-19 | 10.70 | $23.21 | 261200 |
| 2022-07-18 | 10.48 | $22.63 | 168400 |
| 2022-07-15 | 10.65 | $22.48 | 258400 |
| 2022-07-14 | 11.19 | $22.03 | 216906 |
| 2022-07-13 | 11.03 | $22.27 | 248900 |
| 2022-07-12 | 11.48 | $22.47 | 161013 |
| 2022-07-11 | 12.06 | $22.44 | 154827 |
| 2022-07-08 | 12.37 | $22.54 | 221000 |
| 2022-07-07 | 12.69 | $22.41 | 243317 |
| 2022-07-06 | 13.15 | $22.55 | 224814 |
| 2022-07-05 | 13.62 | $22.80 | 450700 |
| 2022-07-01 | 14.12 | $22.97 | 602000 |
| 2022-06-30 | 14.65 | $22.26 | 362800 |
| 2022-06-29 | 14.42 | $22.12 | 243400 |
| 2022-06-28 | 14.50 | $22.39 | 244903 |
| 2022-06-27 | 14.93 | $22.33 | 223842 |
| 2022-06-24 | 14.94 | $22.21 | 443020 |
| 2022-06-23 | 14.89 | $21.91 | 181235 |
| 2022-06-22 | 14.48 | $22.12 | 214206 |
| 2022-06-21 | 14.22 | $22.13 | 327737 |
| 2022-06-17 | 13.95 | $21.68 | 851219 |
| 2022-06-16 | 13.54 | $21.63 | 442500 |
| 2022-06-15 | 13.12 | $22.29 | 511829 |
| 2022-06-14 | 13.13 | $21.76 | 307935 |
| 2022-06-13 | 12.13 | $21.60 | 386600 |
| 2022-06-10 | 11.07 | $21.85 | 315114 |
| 2022-06-09 | 10.39 | $22.23 | 280200 |
| 2022-06-08 | 10.15 | $22.57 | 211908 |
| 2022-06-07 | 10.22 | $23.00 | 256400 |
| 2022-06-06 | 10.63 | $23.01 | 586300 |
| 2022-06-03 | 11.08 | $22.75 | 204700 |
| 2022-06-02 | 11.56 | $23.18 | 268507 |
| 2022-06-01 | 12.07 | $23.00 | 322100 |
| 2022-05-31 | 12.64 | $22.99 | 450439 |
| 2022-05-27 | 13.21 | $23.10 | 328623 |
| 2022-05-26 | 13.67 | $22.81 | 274100 |
| 2022-05-25 | 14.30 | $22.63 | 294700 |
| 2022-05-24 | 15.05 | $22.59 | 340200 |
| 2022-05-23 | 15.61 | $22.50 | 364100 |
| 2022-05-20 | 16.41 | $22.02 | 424435 |
| 2022-05-19 | 16.70 | $21.96 | 427800 |
| 2022-05-18 | 17.50 | $22.31 | 423198 |
| 2022-05-17 | 18.39 | $22.41 | 284023 |
| 2022-05-16 | 19.35 | $21.74 | 280647 |
| 2022-05-13 | 19.54 | $21.75 | 234126 |
| 2022-05-12 | 19.93 | $21.80 | 282637 |
| 2022-05-11 | 19.92 | $21.89 | 307904 |
| 2022-05-10 | 20.47 | $22.04 | 331307 |
| 2022-05-09 | 21.16 | $22.50 | 255500 |
| 2022-05-06 | 22.21 | $22.45 | 334500 |
| 2022-05-05 | 22.94 | $22.36 | 390400 |
| 2022-05-04 | 23.71 | $22.79 | 414300 |
| 2022-05-03 | 24.61 | $22.17 | 426541 |
| 2022-05-02 | 24.95 | $21.84 | 368203 |
| 2022-04-29 | 25.06 | $22.13 | 464100 |
| 2022-04-28 | 25.46 | $22.06 | 245011 |
| 2022-04-27 | 25.24 | $21.75 | 254900 |
| 2022-04-26 | 24.95 | $21.90 | 305700 |
| 2022-04-25 | 24.78 | $22.29 | 320500 |
| 2022-04-22 | 24.66 | $22.41 | 255213 |
| 2022-04-21 | 25.05 | $22.89 | 253437 |
| 2022-04-20 | 25.99 | $22.85 | 185700 |
| 2022-04-19 | 26.87 | $22.70 | 217603 |
| 2022-04-18 | 27.32 | $22.21 | 168536 |
| 2022-04-14 | 26.94 | $22.19 | 208819 |
| 2022-04-13 | 26.57 | $22.48 | 243400 |
| 2022-04-12 | 25.94 | $22.03 | 312400 |
| 2022-04-11 | 24.93 | $22.09 | 336000 |
| 2022-04-08 | 23.99 | $22.15 | 383210 |
| 2022-04-07 | 23.04 | $22.46 | 658800 |
| 2022-04-06 | 22.27 | $22.89 | 576600 |
| 2022-04-05 | 21.89 | $23.17 | 367100 |
| 2022-04-04 | 21.79 | $23.25 | 681346 |
| 2022-04-01 | 21.78 | $23.42 | 425811 |
| 2022-03-31 | 21.88 | $23.40 | 410500 |
| 2022-03-30 | 22.12 | $23.64 | 378400 |
| 2022-03-29 | 22.50 | $23.84 | 355126 |
| 2022-03-28 | 23.00 | $23.57 | 320300 |
| 2022-03-25 | 22.97 | $23.62 | 249326 |
| 2022-03-24 | 23.16 | $23.48 | 299309 |
| 2022-03-23 | 22.82 | $23.11 | 347100 |
| 2022-03-22 | 22.47 | $23.72 | 191038 |
| 2022-03-21 | 22.66 | $23.65 | 508500 |
| 2022-03-18 | 22.81 | $23.81 | 1.1M |
| 2022-03-17 | 22.68 | $23.62 | 312000 |
| 2022-03-16 | 22.82 | $23.85 | 381900 |
| 2022-03-15 | 23.04 | $23.48 | 325515 |
| 2022-03-14 | 23.27 | $23.61 | 250112 |
| 2022-03-11 | 23.60 | $23.47 | 378706 |
| 2022-03-10 | 23.66 | $23.41 | 374436 |
| 2022-03-09 | 23.24 | $23.21 | 433500 |
| 2022-03-08 | 23.03 | $22.93 | 547700 |
| 2022-03-07 | 22.44 | $22.88 | 455443 |
| 2022-03-04 | 21.83 | $23.42 | 359201 |
| 2022-03-03 | 21.43 | $23.70 | 247700 |
| 2022-03-02 | 21.33 | $23.70 | 268139 |
| 2022-03-01 | 21.22 | $23.09 | 533500 |
| 2022-02-28 | 21.00 | $23.73 | 311300 |
| 2022-02-25 | 20.96 | $23.69 | 269600 |
| 2022-02-24 | 21.02 | $23.12 | 457816 |
| 2022-02-23 | 20.03 | $23.52 | 239534 |
| 2022-02-22 | 19.87 | $23.73 | 239500 |
| 2022-02-18 | 19.69 | $23.76 | 673446 |
| 2022-02-17 | 19.51 | $23.63 | 230000 |
| 2022-02-16 | 19.22 | $24.03 | 204501 |
| 2022-02-15 | 19.11 | $23.93 | 235225 |
| 2022-02-14 | 19.05 | $23.53 | 379862 |
| 2022-02-11 | 18.72 | $23.76 | 392830 |
| 2022-02-10 | 18.51 | $23.70 | 366021 |
| 2022-02-09 | 18.25 | $24.02 | 376238 |
| 2022-02-08 | 18.42 | $24.43 | 286200 |
| 2022-02-07 | 18.88 | $24.15 | 230100 |
| 2022-02-04 | 18.98 | $24.11 | 259400 |
| 2022-02-03 | 19.08 | $23.97 | 353300 |
| 2022-02-02 | 19.06 | $23.82 | 362500 |
| 2022-02-01 | 18.91 | $24.17 | 301300 |
| 2022-01-31 | 18.93 | $24.17 | 1.3M |
| 2022-01-28 | 18.92 | $23.97 | 423418 |
| 2022-01-27 | 18.63 | $23.59 | 379731 |
| 2022-01-26 | 18.47 | $24.05 | 473734 |
| 2022-01-25 | 18.49 | $24.29 | 380137 |
| 2022-01-24 | 18.24 | $24.41 | 425000 |
| 2022-01-21 | 18.13 | $24.08 | 315300 |
| 2022-01-20 | 18.15 | $24.22 | 246201 |
| 2022-01-19 | 18.24 | $25.04 | 183500 |
| 2022-01-18 | 19.17 | $25.65 | 190000 |
| 2022-01-14 | 19.40 | $26.00 | 199400 |
| 2022-01-13 | 19.64 | $25.77 | 134100 |
| 2022-01-12 | 19.39 | $25.49 | 179127 |
| 2022-01-11 | 19.29 | $25.60 | 212900 |
| 2022-01-10 | 19.01 | $25.90 | 294200 |
| 2022-01-07 | 18.06 | $26.02 | 461100 |
| 2022-01-06 | 17.17 | $25.66 | 195900 |
| 2022-01-05 | 16.57 | $24.94 | 171800 |
| 2022-01-04 | 16.19 | $25.05 | 239009 |
| 2022-01-03 | 15.84 | $24.59 | 267700 |
| 2021-12-31 | 16.00 | $24.22 | 185600 |
| 2021-12-30 | 16.79 | $24.34 | 242800 |
| 2021-12-29 | 17.44 | $24.36 | 139500 |
| 2021-12-28 | 18.05 | $24.41 | 116925 |
| 2021-12-27 | 18.66 | $24.40 | 149200 |
| 2021-12-23 | 19.51 | $24.29 | 124400 |
| 2021-12-22 | 20.40 | $24.09 | 304033 |
| 2021-12-21 | 21.03 | $23.94 | 223000 |
| 2021-12-20 | 21.70 | $23.52 | 464338 |
| 2021-12-17 | 22.02 | $23.82 | 2.2M |
| 2021-12-16 | 22.34 | $23.67 | 387200 |
| 2021-12-15 | 23.12 | $23.30 | 747800 |
| 2021-12-14 | 23.81 | $23.46 | 557800 |
| 2021-12-13 | 24.57 | $23.35 | 354219 |
| 2021-12-10 | 24.98 | $23.60 | 287020 |
| 2021-12-09 | 25.41 | $23.42 | 209702 |
| 2021-12-08 | 25.74 | $23.61 | 190834 |
| 2021-12-07 | 26.26 | $23.73 | 292812 |
| 2021-12-06 | 26.88 | $24.01 | 223100 |
| 2021-12-03 | 27.92 | $23.63 | 347900 |
| 2021-12-02 | 28.85 | $23.98 | 326124 |
| 2021-12-01 | 29.83 | $23.27 | 286212 |
| 2021-11-30 | 30.86 | $23.54 | 224500 |
| 2021-11-29 | 31.42 | $24.08 | 276403 |
| 2021-11-26 | 32.38 | $24.24 | 299600 |
| 2021-11-24 | 33.38 | $25.17 | 123400 |
| 2021-11-23 | 34.06 | $25.34 | 205100 |
| 2021-11-22 | 34.77 | $24.97 | 198400 |
| 2021-11-19 | 35.74 | $24.53 | 142300 |
| 2021-11-18 | 37.39 | $24.84 | 196621 |
| 2021-11-17 | 38.73 | $24.79 | 161749 |
| 2021-11-16 | 40.25 | $25.01 | 140013 |
| 2021-11-15 | 41.18 | $25.22 | 222100 |
| 2021-11-12 | 41.96 | $25.30 | 103737 |
| 2021-11-11 | 42.67 | $25.52 | 106900 |
| 2021-11-10 | 43.05 | $25.50 | 168217 |
| 2021-11-09 | 43.52 | $25.53 | 148600 |
| 2021-11-08 | 43.91 | $25.71 | 125720 |
| 2021-11-05 | 44.07 | $25.68 | 206627 |
| 2021-11-04 | 44.33 | $25.15 | 199141 |
| 2021-11-03 | 44.78 | $25.60 | 228814 |
| 2021-11-02 | 45.19 | $25.05 | 178400 |
| 2021-11-01 | 45.76 | $25.38 | 284619 |
| 2021-10-29 | 46.41 | $24.76 | 204800 |
| 2021-10-28 | 47.47 | $24.84 | 249600 |
| 2021-10-27 | 48.62 | $24.06 | 270128 |
| 2021-10-26 | 50.02 | $24.84 | 187916 |
| 2021-10-25 | 50.46 | $24.97 | 165700 |
| 2021-10-22 | 50.80 | $24.90 | 134900 |
| 2021-10-21 | 51.19 | $24.63 | 193600 |
| 2021-10-20 | 51.61 | $24.88 | 146900 |
| 2021-10-19 | 52.07 | $24.55 | 123311 |
| 2021-10-18 | 52.65 | $24.58 | 126500 |
| 2021-10-15 | 53.11 | $24.70 | 203600 |
| 2021-10-14 | 53.13 | $24.77 | 152200 |
| 2021-10-13 | 53.40 | $24.45 | 144047 |
| 2021-10-12 | 53.75 | $24.79 | 118400 |
| 2021-10-11 | 53.77 | $24.71 | 106400 |
| 2021-10-08 | 53.39 | $24.71 | 145025 |
| 2021-10-07 | 53.05 | $24.63 | 326900 |
| 2021-10-06 | 52.70 | $24.71 | 239900 |
| 2021-10-05 | 52.38 | $24.33 | 290400 |
| 2021-10-04 | 52.14 | $24.26 | 192849 |
| 2021-10-01 | 51.93 | $23.86 | 333220 |
| 2021-09-30 | 51.84 | $23.47 | 174613 |
| 2021-09-29 | 51.76 | $23.76 | 173813 |
| 2021-09-28 | 51.70 | $23.56 | 231800 |
| 2021-09-27 | 51.55 | $23.71 | 272240 |
| 2021-09-24 | 51.40 | $22.86 | 190000 |
| 2021-09-23 | 51.55 | $22.72 | 200500 |
| 2021-09-22 | 51.77 | $22.20 | 287404 |
| 2021-09-21 | 52.22 | $21.71 | 317336 |
| 2021-09-20 | 52.90 | $21.75 | 427400 |
| 2021-09-17 | 53.68 | $22.23 | 1.3M |
| 2021-09-16 | 53.64 | $22.08 | 267202 |
| 2021-09-15 | 53.53 | $22.26 | 319547 |
| 2021-09-14 | 53.42 | $22.09 | 310318 |
| 2021-09-13 | 53.29 | $22.40 | 239500 |
| 2021-09-10 | 52.98 | $22.00 | 291900 |
| 2021-09-09 | 52.71 | $22.09 | 261000 |
| 2021-09-08 | 52.41 | $22.02 | 340037 |
| 2021-09-07 | 52.02 | $22.18 | 372900 |
| 2021-09-03 | 51.59 | $21.85 | 228200 |
| 2021-09-02 | 51.28 | $22.00 | 208638 |
| 2021-09-01 | 50.85 | $21.90 | 154700 |
| 2021-08-31 | 50.39 | $22.07 | 153000 |
| 2021-08-30 | 49.78 | $21.91 | 208935 |
| 2021-08-27 | 49.11 | $22.29 | 193300 |
| 2021-08-26 | 48.40 | $21.71 | 142200 |
| 2021-08-25 | 47.70 | $22.00 | 180600 |
| 2021-08-24 | 46.76 | $22.03 | 203945 |
| 2021-08-23 | 45.80 | $22.08 | 153312 |
| 2021-08-20 | 44.79 | $21.89 | 176128 |
| 2021-08-19 | 43.77 | $21.46 | 304516 |
| 2021-08-18 | 42.73 | $21.69 | 166939 |
| 2021-08-17 | 41.43 | $21.96 | 160217 |
| 2021-08-16 | 40.05 | $22.10 | 110346 |
| 2021-08-13 | 38.54 | $22.25 | 96800 |
| 2021-08-12 | 36.73 | $22.38 | 157600 |
| 2021-08-11 | 34.73 | $22.88 | 130402 |
| 2021-08-10 | 32.61 | $22.44 | 174747 |
| 2021-08-09 | 30.40 | $22.17 | 101815 |
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