Is SK Telecom Co.,Ltd (SKM) a Buy, Sell, or Hold?
Enter your email address below for free access to our SK Telecom Co.,Ltd (SKM) research center and poll results.
NYSE : SKM
SK Telecom Co.,Ltd — Technical Indicators
$35.67 USD
$0.47 (1.34%)
- Volume
- 4.82M
- Average Volume
- 2.67M
- Market Capitalization
- $13.69B
- P/E Ratio
- 66.55
- Dividend Yield
- 1.67%
- Price Target
- Year High
- $47.18
- Year Low
- $19.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.72
- Current Ratio
- $1.18
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.35
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.19
Average
23.53
Maximum
39.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.35 | $35.67 | 4.8M |
| 2026-07-23 | 32.24 | $35.20 | 4.5M |
| 2026-07-22 | 32.13 | $33.94 | 2.9M |
| 2026-07-21 | 32.11 | $31.95 | 1.2M |
| 2026-07-20 | 32.23 | $31.41 | 1.8M |
| 2026-07-17 | 32.47 | $30.62 | 4.4M |
| 2026-07-16 | 32.74 | $31.76 | 1.9M |
| 2026-07-15 | 33.00 | $32.26 | 2.6M |
| 2026-07-14 | 33.31 | $31.38 | 2.3M |
| 2026-07-13 | 33.66 | $31.52 | 2.2M |
| 2026-07-10 | 33.98 | $33.23 | 1.3M |
| 2026-07-09 | 34.21 | $32.78 | 3.5M |
| 2026-07-08 | 34.63 | $32.32 | 2.7M |
| 2026-07-07 | 35.00 | $31.05 | 1.1M |
| 2026-07-06 | 35.32 | $31.67 | 2.2M |
| 2026-07-02 | 35.78 | $31.80 | 2.7M |
| 2026-07-01 | 36.45 | $31.88 | 2.1M |
| 2026-06-30 | 37.15 | $32.16 | 1.7M |
| 2026-06-29 | 37.76 | $32.34 | 1.7M |
| 2026-06-26 | 38.01 | $32.07 | 2.3M |
| 2026-06-25 | 38.25 | $33.55 | 2.3M |
| 2026-06-24 | 38.41 | $32.96 | 2.5M |
| 2026-06-23 | 38.69 | $33.45 | 3.2M |
| 2026-06-22 | 38.91 | $34.40 | 3.9M |
| 2026-06-18 | 39.14 | $36.21 | 3.2M |
| 2026-06-17 | 39.23 | $36.06 | 2.0M |
| 2026-06-16 | 39.28 | $36.91 | 2.8M |
| 2026-06-15 | 39.29 | $38.52 | 2.4M |
| 2026-06-12 | 39.28 | $38.32 | 2.2M |
| 2026-06-11 | 39.29 | $37.92 | 4.0M |
| 2026-06-10 | 39.38 | $37.81 | 3.4M |
| 2026-06-09 | 39.44 | $41.21 | 4.9M |
| 2026-06-08 | 39.34 | $39.64 | 2.9M |
| 2026-06-05 | 39.25 | $37.44 | 3.4M |
| 2026-06-04 | 39.19 | $41.01 | 5.6M |
| 2026-06-03 | 38.98 | $45.04 | 2.3M |
| 2026-06-02 | 38.62 | $46.00 | 3.8M |
| 2026-06-01 | 38.15 | $44.43 | 7.8M |
| 2026-05-29 | 37.78 | $37.34 | 2.3M |
| 2026-05-28 | 37.78 | $36.80 | 2.8M |
| 2026-05-27 | 37.76 | $36.70 | 3.9M |
| 2026-05-26 | 37.76 | $38.64 | 4.0M |
| 2026-05-22 | 37.69 | $37.76 | 1.8M |
| 2026-05-21 | 37.71 | $39.08 | 1.7M |
| 2026-05-20 | 37.65 | $37.96 | 2.2M |
| 2026-05-19 | 37.69 | $37.14 | 2.5M |
| 2026-05-18 | 37.77 | $37.01 | 2.0M |
| 2026-05-15 | 37.82 | $38.26 | 2.6M |
| 2026-05-14 | 37.80 | $38.68 | 2.8M |
| 2026-05-13 | 37.73 | $39.63 | 1.8M |
| 2026-05-12 | 37.57 | $39.07 | 3.0M |
| 2026-05-11 | 37.44 | $39.10 | 3.2M |
| 2026-05-08 | 37.29 | $37.87 | 2.5M |
| 2026-05-07 | 37.22 | $36.30 | 2.0M |
| 2026-05-06 | 37.19 | $36.88 | 1.7M |
| 2026-05-05 | 37.06 | $37.80 | 1.4M |
| 2026-05-04 | 36.78 | $36.48 | 1.5M |
| 2026-05-01 | 36.47 | $37.00 | 1.2M |
| 2026-04-30 | 36.10 | $37.41 | 2.2M |
| 2026-04-29 | 35.70 | $36.37 | 1.6M |
| 2026-04-28 | 35.34 | $36.77 | 1.7M |
| 2026-04-27 | 34.93 | $37.28 | 2.6M |
| 2026-04-24 | 34.57 | $38.04 | 2.5M |
| 2026-04-23 | 34.12 | $37.96 | 2.6M |
| 2026-04-22 | 33.74 | $38.82 | 2.1M |
| 2026-04-21 | 33.35 | $38.62 | 2.5M |
| 2026-04-20 | 32.86 | $38.11 | 3.6M |
| 2026-04-17 | 32.38 | $37.84 | 1.6M |
| 2026-04-16 | 31.94 | $37.28 | 1.9M |
| 2026-04-15 | 31.54 | $36.35 | 1.9M |
| 2026-04-14 | 31.21 | $36.61 | 1.5M |
| 2026-04-13 | 30.84 | $36.10 | 2.1M |
| 2026-04-10 | 30.44 | $36.41 | 1.9M |
| 2026-04-09 | 30.03 | $35.61 | 2.0M |
| 2026-04-08 | 29.70 | $34.40 | 2.9M |
| 2026-04-07 | 29.47 | $32.14 | 2.4M |
| 2026-04-06 | 29.35 | $30.22 | 690900 |
| 2026-04-02 | 29.27 | $29.58 | 1.1M |
| 2026-04-01 | 29.27 | $29.39 | 1.0M |
| 2026-03-31 | 29.37 | $29.29 | 1.2M |
| 2026-03-30 | 29.37 | $28.61 | 1.2M |
| 2026-03-27 | 29.45 | $29.92 | 1.5M |
| 2026-03-26 | 29.47 | $29.20 | 1.1M |
| 2026-03-25 | 29.56 | $30.38 | 1.6M |
| 2026-03-24 | 29.62 | $30.85 | 2.5M |
| 2026-03-23 | 29.65 | $28.88 | 790607 |
| 2026-03-20 | 29.73 | $28.44 | 856807 |
| 2026-03-19 | 29.86 | $29.13 | 996400 |
| 2026-03-18 | 30.00 | $29.30 | 1.0M |
| 2026-03-17 | 30.12 | $29.77 | 1.2M |
| 2026-03-16 | 30.31 | $29.14 | 872400 |
| 2026-03-13 | 30.48 | $28.07 | 706045 |
| 2026-03-12 | 30.61 | $28.23 | 1.1M |
| 2026-03-11 | 30.68 | $29.06 | 1.0M |
| 2026-03-10 | 30.68 | $29.84 | 1.5M |
| 2026-03-09 | 30.62 | $29.69 | 1.4M |
| 2026-03-06 | 30.55 | $28.71 | 2.5M |
| 2026-03-05 | 30.62 | $29.45 | 3.6M |
| 2026-03-04 | 30.63 | $31.50 | 5.8M |
| 2026-03-03 | 30.49 | $29.28 | 2.0M |
| 2026-03-02 | 30.42 | $30.20 | 1.3M |
| 2026-02-27 | 30.32 | $30.34 | 2.0M |
| 2026-02-26 | 30.17 | $30.95 | 1.2M |
| 2026-02-25 | 29.99 | $31.53 | 1.1M |
| 2026-02-24 | 29.78 | $31.43 | 1.5M |
| 2026-02-23 | 29.45 | $30.48 | 1.6M |
| 2026-02-20 | 29.13 | $31.17 | 1.4M |
| 2026-02-19 | 28.76 | $31.79 | 1.3M |
| 2026-02-18 | 28.34 | $31.85 | 2.7M |
| 2026-02-17 | 27.90 | $33.43 | 2.5M |
| 2026-02-13 | 27.28 | $32.56 | 3.5M |
| 2026-02-12 | 26.70 | $30.78 | 3.2M |
| 2026-02-11 | 26.22 | $29.60 | 1.5M |
| 2026-02-10 | 25.77 | $28.99 | 1.7M |
| 2026-02-09 | 25.33 | $28.60 | 1.4M |
| 2026-02-06 | 24.92 | $28.42 | 3.1M |
| 2026-02-05 | 24.52 | $30.11 | 2.6M |
| 2026-02-04 | 24.05 | $29.65 | 1.9M |
| 2026-02-03 | 23.59 | $28.67 | 2.4M |
| 2026-02-02 | 23.19 | $27.91 | 2.1M |
| 2026-01-30 | 22.82 | $28.19 | 2.0M |
| 2026-01-29 | 22.44 | $27.37 | 2.0M |
| 2026-01-28 | 22.10 | $27.21 | 2.4M |
| 2026-01-27 | 21.77 | $27.42 | 3.9M |
| 2026-01-26 | 21.42 | $24.80 | 5.2M |
| 2026-01-23 | 21.20 | $24.15 | 610000 |
| 2026-01-22 | 20.99 | $23.69 | 768500 |
| 2026-01-21 | 20.79 | $23.35 | 1.1M |
| 2026-01-20 | 20.61 | $23.18 | 1.4M |
| 2026-01-16 | 20.44 | $20.99 | 584000 |
| 2026-01-15 | 20.38 | $20.91 | 721800 |
| 2026-01-14 | 20.32 | $21.10 | 942500 |
| 2026-01-13 | 20.28 | $20.64 | 587900 |
| 2026-01-12 | 20.26 | $20.33 | 883845 |
| 2026-01-09 | 20.26 | $20.29 | 710200 |
| 2026-01-08 | 20.26 | $20.48 | 766920 |
| 2026-01-07 | 20.25 | $20.58 | 977625 |
| 2026-01-06 | 20.24 | $20.56 | 819502 |
| 2026-01-05 | 20.23 | $20.64 | 1.0M |
| 2026-01-02 | 20.21 | $20.55 | 485300 |
| 2025-12-31 | 20.20 | $20.53 | 504445 |
| 2025-12-30 | 20.18 | $20.55 | 864500 |
| 2025-12-29 | 20.16 | $20.66 | 618300 |
| 2025-12-26 | 20.14 | $20.51 | 425900 |
| 2025-12-24 | 20.12 | $20.31 | 392400 |
| 2025-12-23 | 20.11 | $19.90 | 464600 |
| 2025-12-22 | 20.12 | $19.69 | 805215 |
| 2025-12-19 | 20.13 | $19.80 | 1.3M |
| 2025-12-18 | 20.13 | $19.68 | 858700 |
| 2025-12-17 | 20.14 | $19.80 | 788900 |
| 2025-12-16 | 20.14 | $19.78 | 1.2M |
| 2025-12-15 | 20.16 | $20.34 | 530102 |
| 2025-12-12 | 20.16 | $20.30 | 398400 |
| 2025-12-11 | 20.16 | $20.16 | 689800 |
| 2025-12-10 | 20.17 | $20.34 | 873949 |
| 2025-12-09 | 20.17 | $20.32 | 417000 |
| 2025-12-08 | 20.17 | $20.30 | 613817 |
| 2025-12-05 | 20.16 | $20.47 | 490903 |
| 2025-12-04 | 20.15 | $20.29 | 424616 |
| 2025-12-03 | 20.15 | $20.30 | 871314 |
| 2025-12-02 | 20.13 | $20.05 | 1.1M |
| 2025-12-01 | 20.13 | $20.22 | 543700 |
| 2025-11-28 | 20.13 | $20.19 | 264933 |
| 2025-11-26 | 20.13 | $20.23 | 1.1M |
| 2025-11-25 | 20.17 | $20.11 | 1.0M |
| 2025-11-24 | 20.21 | $20.05 | 1.3M |
| 2025-11-21 | 20.24 | $19.93 | 964047 |
| 2025-11-20 | 20.29 | $19.75 | 1.3M |
| 2025-11-19 | 20.35 | $19.87 | 1.2M |
| 2025-11-18 | 20.43 | $19.82 | 892608 |
| 2025-11-17 | 20.50 | $20.09 | 624243 |
| 2025-11-14 | 20.57 | $20.39 | 869500 |
| 2025-11-13 | 20.62 | $20.38 | 850807 |
| 2025-11-12 | 20.68 | $20.30 | 773326 |
| 2025-11-11 | 20.73 | $20.36 | 893800 |
| 2025-11-10 | 20.76 | $20.32 | 880200 |
| 2025-11-07 | 20.79 | $20.10 | 756500 |
| 2025-11-06 | 20.85 | $20.31 | 583259 |
| 2025-11-05 | 20.90 | $20.15 | 545411 |
| 2025-11-04 | 20.97 | $19.93 | 888130 |
| 2025-11-03 | 21.05 | $20.10 | 548849 |
| 2025-10-31 | 21.12 | $20.21 | 475500 |
| 2025-10-30 | 21.19 | $20.17 | 946500 |
| 2025-10-29 | 21.27 | $20.99 | 515501 |
| 2025-10-28 | 21.30 | $21.01 | 610934 |
| 2025-10-27 | 21.33 | $20.70 | 1.0M |
| 2025-10-24 | 21.38 | $20.77 | 427200 |
| 2025-10-23 | 21.42 | $21.05 | 476700 |
| 2025-10-22 | 21.45 | $21.37 | 340000 |
| 2025-10-21 | 21.46 | $21.21 | 487334 |
| 2025-10-20 | 21.50 | $21.49 | 308306 |
| 2025-10-17 | 21.52 | $21.54 | 420600 |
| 2025-10-16 | 21.53 | $21.61 | 509953 |
| 2025-10-15 | 21.56 | $21.22 | 537200 |
| 2025-10-14 | 21.61 | $20.93 | 499206 |
| 2025-10-13 | 21.66 | $21.00 | 407600 |
| 2025-10-10 | 21.70 | $21.15 | 383400 |
| 2025-10-09 | 21.73 | $21.43 | 448400 |
| 2025-10-08 | 21.75 | $21.56 | 296949 |
| 2025-10-07 | 21.76 | $21.51 | 294200 |
| 2025-10-06 | 21.76 | $21.44 | 375714 |
| 2025-10-03 | 21.76 | $21.67 | 191500 |
| 2025-10-02 | 21.77 | $21.73 | 335900 |
| 2025-10-01 | 21.77 | $21.63 | 362610 |
| 2025-09-30 | 21.76 | $21.60 | 394915 |
| 2025-09-29 | 21.76 | $21.67 | 272700 |
| 2025-09-26 | 21.76 | $21.57 | 259302 |
| 2025-09-25 | 21.79 | $21.70 | 360800 |
| 2025-09-24 | 21.80 | $21.59 | 445300 |
| 2025-09-23 | 21.81 | $21.86 | 249500 |
| 2025-09-22 | 21.82 | $21.95 | 227737 |
| 2025-09-19 | 21.83 | $21.86 | 264300 |
| 2025-09-18 | 21.84 | $22.09 | 293186 |
| 2025-09-17 | 21.86 | $22.18 | 382063 |
| 2025-09-16 | 21.87 | $21.96 | 389731 |
| 2025-09-15 | 21.89 | $21.88 | 448100 |
| 2025-09-12 | 21.92 | $21.79 | 455521 |
| 2025-09-11 | 21.95 | $21.82 | 383041 |
| 2025-09-10 | 21.99 | $21.71 | 634338 |
| 2025-09-09 | 22.03 | $21.47 | 275800 |
| 2025-09-08 | 22.08 | $21.55 | 362500 |
| 2025-09-05 | 22.14 | $21.83 | 427426 |
| 2025-09-04 | 22.17 | $21.67 | 351800 |
| 2025-09-03 | 22.20 | $21.53 | 373400 |
| 2025-09-02 | 22.26 | $21.57 | 349707 |
| 2025-08-29 | 22.30 | $21.54 | 346900 |
| 2025-08-28 | 22.33 | $22.15 | 365300 |
| 2025-08-27 | 22.33 | $21.91 | 254228 |
| 2025-08-26 | 22.34 | $21.85 | 242435 |
| 2025-08-25 | 22.35 | $22.07 | 270431 |
| 2025-08-22 | 22.34 | $22.26 | 259235 |
| 2025-08-21 | 22.33 | $22.04 | 285200 |
| 2025-08-20 | 22.35 | $22.40 | 393049 |
| 2025-08-19 | 22.36 | $22.32 | 475100 |
| 2025-08-18 | 22.38 | $22.40 | 425500 |
| 2025-08-15 | 22.37 | $22.55 | 222600 |
| 2025-08-14 | 22.35 | $22.42 | 282100 |
| 2025-08-13 | 22.35 | $22.54 | 288800 |
| 2025-08-12 | 22.35 | $22.62 | 187900 |
| 2025-08-11 | 22.34 | $22.47 | 389400 |
| 2025-08-08 | 22.34 | $22.66 | 360708 |
| 2025-08-07 | 22.33 | $22.40 | 516828 |
| 2025-08-06 | 22.32 | $22.33 | 247000 |
| 2025-08-05 | 22.31 | $22.60 | 182340 |
| 2025-08-04 | 22.28 | $22.43 | 283035 |
| 2025-08-01 | 22.25 | $22.09 | 403300 |
| 2025-07-31 | 22.32 | $22.19 | 291800 |
| 2025-07-30 | 22.40 | $22.17 | 361705 |
| 2025-07-29 | 22.48 | $21.97 | 297273 |
| 2025-07-28 | 22.55 | $21.86 | 497829 |
| 2025-07-25 | 22.60 | $22.23 | 602100 |
| 2025-07-24 | 22.65 | $22.42 | 331300 |
| 2025-07-23 | 22.67 | $22.62 | 575819 |
| 2025-07-22 | 22.69 | $22.56 | 262128 |
| 2025-07-21 | 22.69 | $22.36 | 223420 |
| 2025-07-18 | 22.70 | $22.15 | 297843 |
| 2025-07-17 | 22.70 | $22.39 | 279433 |
| 2025-07-16 | 22.68 | $22.43 | 285600 |
| 2025-07-15 | 22.68 | $22.37 | 423404 |
| 2025-07-14 | 22.65 | $22.61 | 339100 |
| 2025-07-11 | 22.62 | $22.36 | 311919 |
| 2025-07-10 | 22.59 | $22.30 | 297410 |
| 2025-07-09 | 22.54 | $22.09 | 473295 |
| 2025-07-08 | 22.52 | $22.06 | 597000 |
| 2025-07-07 | 22.48 | $21.75 | 695573 |
| 2025-07-03 | 22.46 | $23.58 | 198520 |
| 2025-07-02 | 22.34 | $23.79 | 456412 |
| 2025-07-01 | 22.18 | $23.68 | 480811 |
| 2025-06-30 | 22.03 | $23.35 | 502800 |
| 2025-06-27 | 21.89 | $22.94 | 543400 |
| 2025-06-26 | 21.78 | $23.11 | 555608 |
| 2025-06-25 | 21.66 | $22.88 | 793025 |
| 2025-06-24 | 21.56 | $23.04 | 917228 |
| 2025-06-23 | 21.43 | $22.53 | 837500 |
| 2025-06-20 | 21.32 | $22.55 | 828442 |
| 2025-06-18 | 21.23 | $22.12 | 640500 |
| 2025-06-17 | 21.15 | $22.03 | 412400 |
| 2025-06-16 | 21.08 | $22.37 | 632200 |
| 2025-06-13 | 20.99 | $21.94 | 493228 |
| 2025-06-12 | 20.90 | $21.96 | 545700 |
| 2025-06-11 | 20.81 | $21.63 | 464900 |
| 2025-06-10 | 20.74 | $21.47 | 339149 |
| 2025-06-09 | 20.67 | $21.62 | 469039 |
| 2025-06-06 | 20.62 | $21.30 | 555500 |
| 2025-06-05 | 20.61 | $21.26 | 433328 |
| 2025-06-04 | 20.59 | $21.18 | 658741 |
| 2025-06-03 | 20.62 | $20.68 | 308530 |
| 2025-06-02 | 20.68 | $20.68 | 462500 |
| 2025-05-30 | 20.72 | $20.54 | 360600 |
| 2025-05-29 | 20.76 | $20.80 | 339900 |
| 2025-05-28 | 20.80 | $20.70 | 389734 |
| 2025-05-27 | 20.81 | $20.72 | 418822 |
| 2025-05-23 | 20.83 | $20.54 | 345605 |
| 2025-05-22 | 20.93 | $20.37 | 286100 |
| 2025-05-21 | 21.05 | $20.68 | 455100 |
| 2025-05-20 | 21.15 | $20.54 | 338300 |
| 2025-05-19 | 21.28 | $20.56 | 353948 |
| 2025-05-16 | 21.40 | $20.54 | 621300 |
| 2025-05-15 | 21.51 | $20.32 | 397992 |
| 2025-05-14 | 21.63 | $20.09 | 425120 |
| 2025-05-13 | 21.73 | $20.18 | 653039 |
| 2025-05-12 | 21.83 | $20.00 | 683001 |
| 2025-05-09 | 21.94 | $20.79 | 495500 |
| 2025-05-08 | 21.95 | $21.06 | 511189 |
| 2025-05-07 | 21.97 | $20.89 | 678800 |
| 2025-05-06 | 21.95 | $21.79 | 711600 |
| 2025-05-05 | 21.91 | $21.82 | 268000 |
| 2025-05-02 | 21.88 | $21.49 | 463552 |
| 2025-05-01 | 21.88 | $21.28 | 361968 |
| 2025-04-30 | 21.89 | $21.59 | 461107 |
| 2025-04-29 | 21.87 | $21.02 | 635400 |
| 2025-04-28 | 21.88 | $21.14 | 521629 |
| 2025-04-25 | 21.88 | $22.43 | 350900 |
| 2025-04-24 | 21.83 | $22.71 | 360700 |
| 2025-04-23 | 21.76 | $22.68 | 391900 |
| 2025-04-22 | 21.69 | $23.18 | 378015 |
| 2025-04-21 | 21.59 | $22.90 | 291200 |
| 2025-04-17 | 21.51 | $22.89 | 321300 |
| 2025-04-16 | 21.43 | $22.72 | 345211 |
| 2025-04-15 | 21.38 | $22.11 | 505200 |
| 2025-04-14 | 21.35 | $22.02 | 409637 |
| 2025-04-11 | 21.33 | $22.19 | 468400 |
| 2025-04-10 | 21.29 | $21.16 | 509028 |
| 2025-04-09 | 21.31 | $21.34 | 699131 |
| 2025-04-08 | 21.31 | $20.46 | 530421 |
| 2025-04-07 | 21.36 | $21.08 | 653149 |
| 2025-04-04 | 21.36 | $21.16 | 579000 |
| 2025-04-03 | 21.37 | $21.62 | 682600 |
| 2025-04-02 | 21.37 | $21.30 | 299563 |
| 2025-04-01 | 21.40 | $21.19 | 434200 |
| 2025-03-31 | 21.41 | $21.26 | 381100 |
| 2025-03-28 | 21.43 | $21.16 | 241600 |
| 2025-03-27 | 21.47 | $21.40 | 409703 |
| 2025-03-26 | 21.51 | $21.29 | 214900 |
| 2025-03-25 | 21.58 | $21.29 | 323100 |
| 2025-03-24 | 21.67 | $21.18 | 754300 |
| 2025-03-21 | 21.75 | $21.37 | 361436 |
| 2025-03-20 | 21.82 | $21.29 | 212500 |
| 2025-03-19 | 21.90 | $21.64 | 271500 |
| 2025-03-18 | 21.94 | $21.50 | 273710 |
| 2025-03-17 | 21.96 | $21.68 | 271941 |
| 2025-03-14 | 21.97 | $21.40 | 335946 |
| 2025-03-13 | 21.99 | $21.49 | 229400 |
| 2025-03-12 | 21.99 | $21.49 | 273343 |
| 2025-03-11 | 21.99 | $21.34 | 367600 |
| 2025-03-10 | 21.99 | $21.09 | 336300 |
| 2025-03-07 | 21.99 | $21.46 | 363200 |
| 2025-03-06 | 22.00 | $21.59 | 294300 |
| 2025-03-05 | 21.99 | $21.90 | 283500 |
| 2025-03-04 | 21.96 | $21.42 | 554900 |
| 2025-03-03 | 21.97 | $21.67 | 449049 |
| 2025-02-28 | 21.95 | $21.89 | 575746 |
| 2025-02-27 | 21.93 | $22.24 | 577900 |
| 2025-02-26 | 21.90 | $22.73 | 409400 |
| 2025-02-25 | 21.84 | $22.96 | 423722 |
| 2025-02-24 | 21.79 | $22.84 | 185600 |
| 2025-02-21 | 21.72 | $22.70 | 307014 |
| 2025-02-20 | 21.65 | $23.05 | 309200 |
| 2025-02-19 | 21.55 | $22.40 | 234705 |
| 2025-02-18 | 21.50 | $21.82 | 250455 |
| 2025-02-14 | 21.48 | $21.86 | 147823 |
| 2025-02-13 | 21.44 | $21.81 | 182939 |
| 2025-02-12 | 21.41 | $21.51 | 134546 |
| 2025-02-11 | 21.40 | $21.59 | 175942 |
| 2025-02-10 | 21.39 | $21.27 | 219786 |
| 2025-02-07 | 21.37 | $21.15 | 165900 |
| 2025-02-06 | 21.38 | $21.53 | 156100 |
| 2025-02-05 | 21.36 | $21.46 | 141617 |
| 2025-02-04 | 21.34 | $21.37 | 210700 |
| 2025-02-03 | 21.34 | $21.45 | 194235 |
| 2025-01-31 | 21.33 | $21.33 | 206100 |
| 2025-01-30 | 21.32 | $21.50 | 163613 |
| 2025-01-29 | 21.30 | $21.59 | 195738 |
| 2025-01-28 | 21.30 | $21.67 | 178100 |
| 2025-01-27 | 21.29 | $21.84 | 202918 |
| 2025-01-24 | 21.28 | $21.42 | 165819 |
| 2025-01-23 | 21.29 | $21.36 | 214811 |
| 2025-01-22 | 21.30 | $21.11 | 249100 |
| 2025-01-21 | 21.33 | $21.39 | 244400 |
| 2025-01-17 | 21.35 | $21.38 | 150936 |
| 2025-01-16 | 21.38 | $21.16 | 188100 |
| 2025-01-15 | 21.43 | $21.21 | 221800 |
| 2025-01-14 | 21.48 | $21.20 | 341700 |
| 2025-01-13 | 21.52 | $21.46 | 231400 |
| 2025-01-10 | 21.54 | $20.91 | 255500 |
| 2025-01-08 | 21.58 | $21.25 | 192030 |
| 2025-01-07 | 21.63 | $21.23 | 280600 |
| 2025-01-06 | 21.70 | $21.00 | 193500 |
| 2025-01-03 | 21.79 | $21.41 | 176600 |
| 2025-01-02 | 21.88 | $21.17 | 152922 |
| 2024-12-31 | 21.99 | $21.04 | 253926 |
| 2024-12-30 | 22.14 | $21.23 | 334908 |
| 2024-12-27 | 22.29 | $21.49 | 235517 |
| 2024-12-26 | 22.43 | $21.48 | 151217 |
| 2024-12-24 | 22.52 | $21.66 | 77700 |
| 2024-12-23 | 22.57 | $21.63 | 138600 |
| 2024-12-20 | 22.63 | $21.57 | 231500 |
| 2024-12-19 | 22.68 | $21.77 | 291230 |
| 2024-12-18 | 22.73 | $21.84 | 444148 |
| 2024-12-17 | 22.75 | $21.95 | 287100 |
| 2024-12-16 | 22.76 | $22.18 | 143300 |
| 2024-12-13 | 22.77 | $22.19 | 186382 |
| 2024-12-12 | 22.78 | $21.85 | 425000 |
| 2024-12-11 | 22.79 | $21.91 | 276020 |
| 2024-12-10 | 22.81 | $21.78 | 436100 |
| 2024-12-09 | 22.83 | $22.26 | 215643 |
| 2024-12-06 | 22.83 | $22.52 | 222800 |
| 2024-12-05 | 22.85 | $22.79 | 162500 |
| 2024-12-04 | 22.83 | $23.19 | 384145 |
| 2024-12-03 | 22.80 | $23.54 | 650402 |
| 2024-12-02 | 22.77 | $23.93 | 193000 |
| 2024-11-29 | 22.71 | $24.22 | 135845 |
| 2024-11-27 | 22.64 | $24.27 | 306432 |
| 2024-11-26 | 22.56 | $23.25 | 255400 |
| 2024-11-25 | 22.54 | $22.81 | 296600 |
| 2024-11-22 | 22.55 | $22.78 | 228100 |
| 2024-11-21 | 22.56 | $22.66 | 234900 |
| 2024-11-20 | 22.58 | $22.62 | 229815 |
| 2024-11-19 | 22.59 | $22.25 | 202918 |
| 2024-11-18 | 22.64 | $22.23 | 152815 |
| 2024-11-15 | 22.67 | $22.29 | 155800 |
| 2024-11-14 | 22.70 | $22.37 | 275028 |
| 2024-11-13 | 22.72 | $22.22 | 185700 |
| 2024-11-12 | 22.76 | $22.16 | 241127 |
| 2024-11-11 | 22.79 | $22.22 | 151552 |
| 2024-11-08 | 22.84 | $22.24 | 188940 |
| 2024-11-07 | 22.87 | $22.91 | 325604 |
| 2024-11-06 | 22.87 | $22.38 | 310000 |
| 2024-11-05 | 22.88 | $22.71 | 187100 |
| 2024-11-04 | 22.87 | $22.83 | 160510 |
| 2024-11-01 | 22.89 | $22.74 | 198702 |
| 2024-10-31 | 22.92 | $22.76 | 252700 |
| 2024-10-30 | 22.93 | $22.79 | 306810 |
| 2024-10-29 | 22.96 | $22.80 | 202200 |
| 2024-10-28 | 23.01 | $22.98 | 188200 |
| 2024-10-25 | 23.05 | $23.06 | 216410 |
| 2024-10-24 | 23.11 | $23.10 | 118032 |
| 2024-10-23 | 23.18 | $22.85 | 176600 |
| 2024-10-22 | 23.23 | $23.23 | 224100 |
| 2024-10-21 | 23.28 | $22.75 | 166023 |
| 2024-10-18 | 23.35 | $22.99 | 263100 |
| 2024-10-17 | 23.39 | $22.67 | 399003 |
| 2024-10-16 | 23.47 | $23.05 | 280400 |
| 2024-10-15 | 23.53 | $22.83 | 193222 |
| 2024-10-14 | 23.60 | $23.08 | 228900 |
| 2024-10-11 | 23.67 | $22.94 | 220712 |
| 2024-10-10 | 23.74 | $22.83 | 258014 |
| 2024-10-09 | 23.81 | $22.61 | 155203 |
| 2024-10-08 | 23.88 | $22.57 | 278744 |
| 2024-10-07 | 23.92 | $23.16 | 188713 |
| 2024-10-04 | 23.94 | $23.31 | 206744 |
| 2024-10-03 | 23.96 | $23.09 | 153000 |
| 2024-10-02 | 24.00 | $23.38 | 118466 |
| 2024-10-01 | 24.01 | $23.63 | 218500 |
| 2024-09-30 | 23.99 | $23.77 | 303621 |
| 2024-09-27 | 23.95 | $24.34 | 254721 |
| 2024-09-26 | 23.89 | $24.47 | 244149 |
| 2024-09-25 | 23.81 | $23.88 | 254300 |
| 2024-09-24 | 23.79 | $24.19 | 156268 |
| 2024-09-23 | 23.75 | $24.13 | 102241 |
| 2024-09-20 | 23.73 | $23.91 | 253735 |
| 2024-09-19 | 23.68 | $24.24 | 280800 |
| 2024-09-18 | 23.62 | $24.28 | 253547 |
| 2024-09-17 | 23.56 | $24.24 | 248600 |
| 2024-09-16 | 23.50 | $24.45 | 228300 |
| 2024-09-13 | 23.41 | $24.31 | 148510 |
| 2024-09-12 | 23.32 | $24.22 | 219800 |
| 2024-09-11 | 23.24 | $23.98 | 164723 |
| 2024-09-10 | 23.17 | $23.50 | 403000 |
| 2024-09-09 | 23.11 | $23.48 | 292400 |
| 2024-09-06 | 23.06 | $23.78 | 371500 |
| 2024-09-05 | 22.99 | $23.78 | 298906 |
| 2024-09-04 | 22.92 | $23.57 | 249000 |
| 2024-09-03 | 22.80 | $23.29 | 268149 |
| 2024-08-30 | 22.70 | $23.03 | 212246 |
| 2024-08-29 | 22.66 | $22.99 | 137313 |
| 2024-08-28 | 22.62 | $23.03 | 170212 |
| 2024-08-27 | 22.59 | $23.43 | 110900 |
| 2024-08-26 | 22.52 | $23.43 | 131029 |
| 2024-08-23 | 22.45 | $23.59 | 342791 |
| 2024-08-22 | 22.37 | $22.90 | 184136 |
| 2024-08-21 | 22.32 | $23.14 | 144614 |
| 2024-08-20 | 22.25 | $23.05 | 151514 |
| 2024-08-19 | 22.17 | $23.07 | 280428 |
| 2024-08-16 | 22.10 | $22.61 | 211200 |
| 2024-08-15 | 22.04 | $22.56 | 175711 |
| 2024-08-14 | 22.00 | $22.61 | 364137 |
| 2024-08-13 | 21.94 | $22.56 | 282700 |
| 2024-08-12 | 21.88 | $22.25 | 232200 |
| 2024-08-09 | 21.83 | $22.58 | 176900 |
| 2024-08-08 | 21.76 | $22.36 | 285000 |
| 2024-08-07 | 21.71 | $22.29 | 298043 |
| 2024-08-06 | 21.65 | $21.22 | 263845 |
| 2024-08-05 | 21.62 | $21.24 | 263607 |
| 2024-08-02 | 21.59 | $22.27 | 209726 |
| 2024-08-01 | 21.52 | $22.18 | 457748 |
| 2024-07-31 | 21.46 | $22.43 | 329500 |
| 2024-07-30 | 21.38 | $22.12 | 214625 |
| 2024-07-29 | 21.32 | $21.98 | 201733 |
| 2024-07-26 | 21.26 | $22.02 | 207300 |
| 2024-07-25 | 21.21 | $21.87 | 198342 |
| 2024-07-24 | 21.16 | $21.64 | 195741 |
| 2024-07-23 | 21.13 | $21.50 | 139442 |
| 2024-07-22 | 21.11 | $21.72 | 186645 |
| 2024-07-19 | 21.07 | $21.47 | 178000 |
| 2024-07-18 | 21.03 | $21.59 | 350149 |
| 2024-07-17 | 21.00 | $21.42 | 348423 |
| 2024-07-16 | 20.96 | $21.53 | 396300 |
| 2024-07-15 | 20.91 | $21.09 | 403600 |
| 2024-07-12 | 20.90 | $21.35 | 224900 |
| 2024-07-11 | 20.88 | $21.33 | 356346 |
| 2024-07-10 | 20.85 | $20.95 | 454826 |
| 2024-07-09 | 20.85 | $20.68 | 410246 |
| 2024-07-08 | 20.86 | $20.71 | 224306 |
| 2024-07-05 | 20.89 | $20.90 | 301604 |
| 2024-07-03 | 20.90 | $20.82 | 226400 |
| 2024-07-02 | 20.89 | $20.95 | 238300 |
| 2024-07-01 | 20.89 | $20.81 | 157700 |
| 2024-06-28 | 20.89 | $20.93 | 301737 |
| 2024-06-27 | 20.90 | $20.95 | 241800 |
| 2024-06-26 | 20.90 | $20.80 | 262004 |
| 2024-06-25 | 20.92 | $21.07 | 340826 |
| 2024-06-24 | 20.93 | $21.08 | 109325 |
| 2024-06-21 | 20.94 | $20.87 | 224700 |
| 2024-06-20 | 20.97 | $20.69 | 368800 |
| 2024-06-18 | 20.99 | $20.97 | 464428 |
| 2024-06-17 | 21.00 | $20.72 | 178803 |
| 2024-06-14 | 21.04 | $20.60 | 330343 |
| 2024-06-13 | 21.09 | $20.74 | 125022 |
| 2024-06-12 | 21.14 | $20.99 | 179200 |
| 2024-06-11 | 21.18 | $20.85 | 310800 |
| 2024-06-10 | 21.20 | $20.85 | 141200 |
| 2024-06-07 | 21.22 | $20.96 | 267300 |
| 2024-06-06 | 21.24 | $21.17 | 297650 |
| 2024-06-05 | 21.22 | $21.08 | 256327 |
| 2024-06-04 | 21.20 | $20.81 | 581800 |
| 2024-06-03 | 21.20 | $20.93 | 199539 |
| 2024-05-31 | 21.19 | $20.68 | 342700 |
| 2024-05-30 | 21.19 | $21.18 | 273367 |
| 2024-05-29 | 21.16 | $21.04 | 178700 |
| 2024-05-28 | 21.13 | $21.15 | 209206 |
| 2024-05-24 | 21.10 | $21.21 | 193318 |
| 2024-05-23 | 21.07 | $21.31 | 256707 |
| 2024-05-22 | 21.03 | $21.38 | 389622 |
| 2024-05-21 | 20.99 | $21.19 | 171100 |
| 2024-05-20 | 20.95 | $21.22 | 325401 |
| 2024-05-17 | 20.92 | $21.48 | 325236 |
| 2024-05-16 | 20.85 | $21.54 | 244600 |
| 2024-05-15 | 20.78 | $21.86 | 208500 |
| 2024-05-14 | 20.68 | $21.63 | 263600 |
| 2024-05-13 | 20.60 | $21.29 | 121908 |
| 2024-05-10 | 20.54 | $21.33 | 251306 |
| 2024-05-09 | 20.47 | $21.26 | 453700 |
| 2024-05-08 | 20.44 | $20.79 | 419300 |
| 2024-05-07 | 20.45 | $20.73 | 404500 |
| 2024-05-06 | 20.47 | $20.82 | 126900 |
| 2024-05-03 | 20.49 | $20.80 | 130700 |
| 2024-05-02 | 20.50 | $20.65 | 171523 |
| 2024-05-01 | 20.53 | $20.44 | 214700 |
| 2024-04-30 | 20.57 | $20.43 | 161346 |
| 2024-04-29 | 20.59 | $20.68 | 213000 |
| 2024-04-26 | 20.62 | $20.61 | 219900 |
| 2024-04-25 | 20.67 | $20.50 | 226300 |
| 2024-04-24 | 20.73 | $20.49 | 152633 |
| 2024-04-23 | 20.82 | $20.53 | 191200 |
| 2024-04-22 | 20.89 | $20.49 | 246600 |
| 2024-04-19 | 20.97 | $20.12 | 148000 |
| 2024-04-18 | 21.07 | $20.08 | 349500 |
| 2024-04-17 | 21.17 | $19.94 | 267800 |
| 2024-04-16 | 21.28 | $19.97 | 411240 |
| 2024-04-15 | 21.39 | $20.04 | 429825 |
| 2024-04-12 | 21.49 | $20.01 | 486047 |
| 2024-04-11 | 21.62 | $20.75 | 487900 |
| 2024-04-10 | 21.70 | $20.88 | 358032 |
| 2024-04-09 | 21.77 | $21.17 | 210811 |
| 2024-04-08 | 21.82 | $21.21 | 238734 |
| 2024-04-05 | 21.87 | $21.05 | 286300 |
| 2024-04-04 | 21.90 | $21.24 | 313300 |
| 2024-04-03 | 21.93 | $21.18 | 366129 |
| 2024-04-02 | 21.96 | $20.95 | 255600 |
| 2024-04-01 | 22.00 | $21.23 | 256600 |
| 2024-03-28 | 22.03 | $21.56 | 305616 |
| 2024-03-27 | 22.05 | $21.72 | 341300 |
| 2024-03-26 | 22.06 | $22.20 | 246638 |
| 2024-03-25 | 22.05 | $22.01 | 154424 |
| 2024-03-22 | 22.05 | $22.00 | 159100 |
| 2024-03-21 | 22.05 | $22.13 | 199900 |
| 2024-03-20 | 22.05 | $22.24 | 537540 |
| 2024-03-19 | 22.04 | $22.13 | 344900 |
| 2024-03-18 | 22.04 | $22.10 | 249000 |
| 2024-03-15 | 22.02 | $22.06 | 218900 |
| 2024-03-14 | 22.01 | $22.52 | 290600 |
| 2024-03-13 | 21.95 | $22.39 | 213400 |
| 2024-03-12 | 21.90 | $22.25 | 148611 |
| 2024-03-11 | 21.85 | $22.23 | 183900 |
| 2024-03-08 | 21.80 | $22.13 | 197810 |
| 2024-03-07 | 21.75 | $21.82 | 213600 |
| 2024-03-06 | 21.73 | $21.78 | 184220 |
| 2024-03-05 | 21.70 | $21.65 | 172909 |
| 2024-03-04 | 21.68 | $21.76 | 173544 |
| 2024-03-01 | 21.65 | $22.00 | 173306 |
| 2024-02-29 | 21.62 | $21.90 | 236194 |
| 2024-02-28 | 21.58 | $21.96 | 274900 |
| 2024-02-27 | 21.52 | $21.88 | 241800 |
| 2024-02-26 | 21.47 | $21.97 | 167379 |
| 2024-02-23 | 21.41 | $22.06 | 210508 |
| 2024-02-22 | 21.33 | $22.08 | 179900 |
| 2024-02-21 | 21.25 | $22.03 | 227600 |
| 2024-02-20 | 21.17 | $22.31 | 333000 |
| 2024-02-16 | 21.08 | $21.69 | 250900 |
| 2024-02-15 | 21.03 | $21.72 | 242925 |
| 2024-02-14 | 20.97 | $21.44 | 153627 |
| 2024-02-13 | 20.92 | $21.31 | 304829 |
| 2024-02-12 | 20.87 | $21.37 | 227815 |
| 2024-02-09 | 20.85 | $21.12 | 197200 |
| 2024-02-08 | 20.83 | $21.05 | 337100 |
| 2024-02-07 | 20.80 | $21.57 | 304641 |
| 2024-02-06 | 20.74 | $21.22 | 445601 |
| 2024-02-05 | 20.69 | $21.20 | 863109 |
| 2024-02-02 | 20.68 | $21.11 | 369018 |
| 2024-02-01 | 20.66 | $21.47 | 380347 |
| 2024-01-31 | 20.63 | $20.95 | 382800 |
| 2024-01-30 | 20.64 | $20.87 | 244400 |
| 2024-01-29 | 20.66 | $20.76 | 201800 |
| 2024-01-26 | 20.70 | $20.77 | 201123 |
| 2024-01-25 | 20.73 | $20.58 | 226200 |
| 2024-01-24 | 20.77 | $20.53 | 259213 |
| 2024-01-23 | 20.81 | $20.43 | 355609 |
| 2024-01-22 | 20.86 | $20.47 | 244127 |
| 2024-01-19 | 20.90 | $20.65 | 249227 |
| 2024-01-18 | 20.93 | $20.58 | 390129 |
| 2024-01-17 | 20.98 | $20.39 | 405800 |
| 2024-01-16 | 21.03 | $20.38 | 367304 |
| 2024-01-12 | 21.09 | $20.86 | 434000 |
| 2024-01-11 | 21.12 | $20.67 | 382372 |
| 2024-01-10 | 21.14 | $20.63 | 749600 |
| 2024-01-09 | 21.17 | $20.18 | 1.1M |
| 2024-01-08 | 21.22 | $20.40 | 843917 |
| 2024-01-05 | 21.26 | $20.85 | 459824 |
| 2024-01-04 | 21.30 | $20.76 | 507600 |
| 2024-01-03 | 21.34 | $20.88 | 309117 |
| 2024-01-02 | 21.39 | $21.12 | 307700 |
| 2023-12-29 | 21.44 | $21.40 | 272100 |
| 2023-12-28 | 21.49 | $21.44 | 168017 |
| 2023-12-27 | 21.54 | $21.31 | 236900 |
| 2023-12-26 | 21.61 | $21.51 | 201900 |
| 2023-12-22 | 21.64 | $21.38 | 224800 |
| 2023-12-21 | 21.67 | $21.33 | 356100 |
| 2023-12-20 | 21.72 | $21.21 | 256127 |
| 2023-12-19 | 21.78 | $21.40 | 504500 |
| 2023-12-18 | 21.83 | $21.44 | 211500 |
| 2023-12-15 | 21.87 | $21.39 | 546239 |
| 2023-12-14 | 21.92 | $21.61 | 266000 |
| 2023-12-13 | 21.93 | $21.52 | 303746 |
| 2023-12-12 | 21.95 | $21.07 | 305514 |
| 2023-12-11 | 21.95 | $21.17 | 331937 |
| 2023-12-08 | 21.95 | $21.11 | 341323 |
| 2023-12-07 | 21.95 | $21.31 | 510308 |
| 2023-12-06 | 21.92 | $21.58 | 310009 |
| 2023-12-05 | 21.89 | $21.64 | 600000 |
| 2023-12-04 | 21.87 | $21.84 | 368212 |
| 2023-12-01 | 21.85 | $22.04 | 402100 |
| 2023-11-30 | 21.78 | $22.50 | 416000 |
| 2023-11-29 | 21.68 | $22.51 | 395834 |
| 2023-11-28 | 21.56 | $22.61 | 331700 |
| 2023-11-27 | 21.46 | $22.12 | 374213 |
| 2023-11-24 | 21.36 | $22.03 | 238725 |
| 2023-11-22 | 21.27 | $22.29 | 176000 |
| 2023-11-21 | 21.18 | $22.40 | 330337 |
| 2023-11-20 | 21.09 | $22.50 | 267438 |
| 2023-11-17 | 20.98 | $22.25 | 233437 |
| 2023-11-16 | 20.89 | $22.21 | 176100 |
| 2023-11-15 | 20.81 | $21.93 | 651600 |
| 2023-11-14 | 20.73 | $21.98 | 529800 |
| 2023-11-13 | 20.66 | $20.89 | 600600 |
| 2023-11-10 | 20.64 | $21.29 | 343821 |
| 2023-11-09 | 20.58 | $21.16 | 410028 |
| 2023-11-08 | 20.53 | $20.63 | 254500 |
| 2023-11-07 | 20.52 | $21.02 | 303714 |
| 2023-11-06 | 20.49 | $21.25 | 284800 |
| 2023-11-03 | 20.43 | $21.30 | 331800 |
| 2023-11-02 | 20.37 | $20.71 | 258723 |
| 2023-11-01 | 20.32 | $20.43 | 289300 |
| 2023-10-31 | 20.30 | $20.26 | 256035 |
| 2023-10-30 | 20.34 | $20.45 | 152314 |
| 2023-10-27 | 20.37 | $20.20 | 218402 |
| 2023-10-26 | 20.43 | $20.22 | 201600 |
| 2023-10-25 | 20.49 | $20.46 | 294100 |
| 2023-10-24 | 20.54 | $20.68 | 224900 |
| 2023-10-23 | 20.56 | $20.31 | 235300 |
| 2023-10-20 | 20.60 | $20.47 | 205200 |
| 2023-10-19 | 20.63 | $20.55 | 271900 |
| 2023-10-18 | 20.65 | $20.43 | 269631 |
| 2023-10-17 | 20.69 | $20.51 | 264436 |
| 2023-10-16 | 20.72 | $20.37 | 206232 |
| 2023-10-13 | 20.77 | $20.24 | 318240 |
| 2023-10-12 | 20.80 | $20.13 | 313601 |
| 2023-10-11 | 20.84 | $20.40 | 228943 |
| 2023-10-10 | 20.85 | $20.36 | 891102 |
| 2023-10-09 | 20.85 | $20.12 | 319042 |
| 2023-10-06 | 20.85 | $20.03 | 412500 |
| 2023-10-05 | 20.85 | $19.71 | 494802 |
| 2023-10-04 | 20.86 | $20.04 | 996734 |
| 2023-10-03 | 20.86 | $21.02 | 391014 |
| 2023-10-02 | 20.81 | $21.16 | 256800 |
| 2023-09-29 | 20.74 | $21.46 | 554100 |
| 2023-09-28 | 20.67 | $21.43 | 207132 |
| 2023-09-27 | 20.61 | $21.30 | 260804 |
| 2023-09-26 | 20.55 | $21.11 | 261700 |
| 2023-09-25 | 20.48 | $21.09 | 193906 |
| 2023-09-22 | 20.42 | $21.11 | 267600 |
| 2023-09-21 | 20.35 | $20.91 | 209433 |
| 2023-09-20 | 20.28 | $21.21 | 233100 |
| 2023-09-19 | 20.19 | $21.23 | 356330 |
| 2023-09-18 | 20.10 | $21.25 | 270800 |
| 2023-09-15 | 20.01 | $20.96 | 531000 |
| 2023-09-14 | 19.94 | $20.87 | 244815 |
| 2023-09-13 | 19.87 | $20.63 | 448172 |
| 2023-09-12 | 19.81 | $20.29 | 276600 |
| 2023-09-11 | 19.78 | $20.20 | 249832 |
| 2023-09-08 | 19.75 | $20.06 | 322800 |
| 2023-09-07 | 19.73 | $19.94 | 235700 |
| 2023-09-06 | 19.72 | $19.96 | 484217 |
| 2023-09-05 | 19.71 | $19.96 | 295800 |
| 2023-09-01 | 19.72 | $19.90 | 243000 |
| 2023-08-31 | 19.71 | $20.08 | 222900 |
| 2023-08-30 | 19.69 | $20.21 | 294200 |
| 2023-08-29 | 19.67 | $19.97 | 407535 |
| 2023-08-28 | 19.68 | $19.84 | 239600 |
| 2023-08-25 | 19.69 | $19.76 | 264726 |
| 2023-08-24 | 19.70 | $19.74 | 302203 |
| 2023-08-23 | 19.71 | $19.61 | 242100 |
| 2023-08-22 | 19.71 | $19.35 | 283300 |
| 2023-08-21 | 19.73 | $19.41 | 252449 |
| 2023-08-18 | 19.75 | $19.42 | 233727 |
| 2023-08-17 | 19.75 | $19.61 | 328700 |
| 2023-08-16 | 19.76 | $19.54 | 374000 |
| 2023-08-15 | 19.78 | $19.44 | 373600 |
| 2023-08-14 | 19.80 | $19.63 | 229043 |
| 2023-08-11 | 19.81 | $19.61 | 290037 |
| 2023-08-10 | 19.84 | $19.71 | 432808 |
| 2023-08-09 | 19.86 | $19.69 | 298155 |
| 2023-08-08 | 19.87 | $19.74 | 489814 |
| 2023-08-07 | 19.85 | $20.07 | 228945 |
| 2023-08-04 | 19.79 | $19.74 | 552500 |
| 2023-08-03 | 19.74 | $19.66 | 295226 |
| 2023-08-02 | 19.69 | $19.83 | 188121 |
| 2023-08-01 | 19.65 | $20.10 | 261901 |
| 2023-07-31 | 19.63 | $20.07 | 348253 |
| 2023-07-28 | 19.61 | $19.98 | 222800 |
| 2023-07-27 | 19.57 | $20.03 | 550000 |
| 2023-07-26 | 19.57 | $19.66 | 226900 |
| 2023-07-25 | 19.61 | $19.59 | 338256 |
| 2023-07-24 | 19.64 | $19.78 | 248200 |
| 2023-07-21 | 19.64 | $19.61 | 296200 |
| 2023-07-20 | 19.67 | $19.74 | 321800 |
| 2023-07-19 | 19.69 | $19.82 | 447300 |
| 2023-07-18 | 19.70 | $19.96 | 422700 |
| 2023-07-17 | 19.72 | $19.87 | 583900 |
| 2023-07-14 | 19.79 | $20.11 | 397223 |
| 2023-07-13 | 19.85 | $20.07 | 269500 |
| 2023-07-12 | 19.91 | $19.91 | 409844 |
| 2023-07-11 | 19.98 | $19.44 | 454037 |
| 2023-07-10 | 20.07 | $18.88 | 577700 |
| 2023-07-07 | 20.19 | $18.64 | 588041 |
| 2023-07-06 | 20.32 | $18.68 | 441200 |
| 2023-07-05 | 20.44 | $19.11 | 713100 |
| 2023-07-03 | 20.54 | $19.73 | 360700 |
| 2023-06-30 | 20.60 | $19.51 | 666738 |
| 2023-06-29 | 20.66 | $19.32 | 948445 |
| 2023-06-28 | 20.74 | $20.06 | 433200 |
| 2023-06-27 | 20.78 | $20.30 | 306548 |
| 2023-06-26 | 20.81 | $20.24 | 709100 |
| 2023-06-23 | 20.83 | $19.77 | 487641 |
| 2023-06-22 | 20.89 | $20.23 | 617004 |
| 2023-06-21 | 20.92 | $20.08 | 527024 |
| 2023-06-20 | 20.96 | $20.09 | 484800 |
| 2023-06-16 | 20.99 | $20.41 | 1.6M |
| 2023-06-15 | 20.99 | $21.24 | 359500 |
| 2023-06-14 | 20.95 | $21.23 | 296300 |
| 2023-06-13 | 20.91 | $21.34 | 326135 |
| 2023-06-12 | 20.89 | $21.21 | 374829 |
| 2023-06-09 | 20.87 | $21.28 | 303942 |
| 2023-06-08 | 20.86 | $21.29 | 417117 |
| 2023-06-07 | 20.84 | $21.24 | 524913 |
| 2023-06-06 | 20.81 | $21.21 | 342424 |
| 2023-06-05 | 20.77 | $21.11 | 424275 |
| 2023-06-02 | 20.73 | $20.84 | 587220 |
| 2023-06-01 | 20.70 | $20.75 | 443800 |
| 2023-05-31 | 20.66 | $20.90 | 418744 |
| 2023-05-30 | 20.60 | $20.88 | 507600 |
| 2023-05-26 | 20.54 | $20.92 | 596600 |
| 2023-05-25 | 20.48 | $20.65 | 500027 |
| 2023-05-24 | 20.44 | $20.92 | 586729 |
| 2023-05-23 | 20.37 | $20.80 | 463100 |
| 2023-05-22 | 20.32 | $20.85 | 669900 |
| 2023-05-19 | 20.26 | $20.64 | 836416 |
| 2023-05-18 | 20.24 | $20.57 | 579055 |
| 2023-05-17 | 20.22 | $20.43 | 323800 |
| 2023-05-16 | 20.21 | $20.34 | 445055 |
| 2023-05-15 | 20.22 | $20.92 | 326300 |
| 2023-05-12 | 20.19 | $20.87 | 511248 |
| 2023-05-11 | 20.18 | $21.00 | 561400 |
| 2023-05-10 | 20.17 | $21.03 | 473900 |
| 2023-05-09 | 20.12 | $20.48 | 418300 |
| 2023-05-08 | 20.11 | $20.55 | 728443 |
| 2023-05-05 | 20.08 | $20.34 | 693200 |
| 2023-05-04 | 20.08 | $20.16 | 375931 |
| 2023-05-03 | 20.09 | $19.88 | 308518 |
| 2023-05-02 | 20.11 | $19.81 | 420631 |
| 2023-05-01 | 20.13 | $19.63 | 429945 |
| 2023-04-28 | 20.18 | $19.76 | 317000 |
| 2023-04-27 | 20.21 | $19.75 | 364949 |
| 2023-04-26 | 20.28 | $19.66 | 652400 |
| 2023-04-25 | 20.33 | $19.71 | 488200 |
| 2023-04-24 | 20.39 | $19.75 | 907007 |
| 2023-04-21 | 20.46 | $20.14 | 873614 |
| 2023-04-20 | 20.48 | $20.18 | 804820 |
| 2023-04-19 | 20.51 | $20.27 | 345634 |
| 2023-04-18 | 20.55 | $20.56 | 440729 |
| 2023-04-17 | 20.54 | $20.36 | 299000 |
| 2023-04-14 | 20.53 | $20.57 | 334025 |
| 2023-04-13 | 20.51 | $20.72 | 624835 |
| 2023-04-12 | 20.48 | $20.08 | 396723 |
| 2023-04-11 | 20.49 | $20.22 | 513546 |
| 2023-04-10 | 20.47 | $20.07 | 444300 |
| 2023-04-06 | 20.45 | $20.36 | 471103 |
| 2023-04-05 | 20.43 | $20.37 | 860800 |
| 2023-04-04 | 20.40 | $20.29 | 451837 |
| 2023-04-03 | 20.39 | $20.22 | 488732 |
| 2023-03-31 | 20.37 | $20.51 | 404104 |
| 2023-03-30 | 20.32 | $20.50 | 403600 |
| 2023-03-29 | 20.26 | $20.98 | 415916 |
| 2023-03-28 | 20.17 | $20.83 | 384833 |
| 2023-03-27 | 20.08 | $20.82 | 333500 |
| 2023-03-24 | 19.99 | $21.07 | 512337 |
| 2023-03-23 | 19.88 | $20.67 | 600930 |
| 2023-03-22 | 19.82 | $20.81 | 332627 |
| 2023-03-21 | 19.74 | $20.94 | 461921 |
| 2023-03-20 | 19.66 | $20.48 | 651705 |
| 2023-03-17 | 19.61 | $20.02 | 510700 |
| 2023-03-16 | 19.57 | $20.23 | 546442 |
| 2023-03-15 | 19.57 | $20.09 | 647500 |
| 2023-03-14 | 19.62 | $20.23 | 702321 |
| 2023-03-13 | 19.67 | $19.87 | 514000 |
| 2023-03-10 | 19.70 | $19.71 | 449100 |
| 2023-03-09 | 19.73 | $19.89 | 654213 |
| 2023-03-08 | 19.77 | $19.78 | 601000 |
| 2023-03-07 | 19.81 | $20.06 | 800300 |
| 2023-03-06 | 19.82 | $19.89 | 614100 |
| 2023-03-03 | 19.85 | $19.62 | 374646 |
| 2023-03-02 | 19.93 | $19.27 | 533600 |
| 2023-03-01 | 20.03 | $19.15 | 718900 |
| 2023-02-28 | 20.13 | $19.03 | 661434 |
| 2023-02-27 | 20.25 | $18.98 | 365301 |
| 2023-02-24 | 20.37 | $18.94 | 596300 |
| 2023-02-23 | 20.47 | $19.32 | 585000 |
| 2023-02-22 | 20.55 | $19.37 | 557500 |
| 2023-02-21 | 20.66 | $19.21 | 785400 |
| 2023-02-17 | 20.78 | $19.50 | 1.1M |
| 2023-02-16 | 20.88 | $19.32 | 1.1M |
| 2023-02-15 | 20.99 | $20.20 | 721733 |
| 2023-02-14 | 21.03 | $21.13 | 696700 |
| 2023-02-13 | 21.02 | $21.09 | 745600 |
| 2023-02-10 | 20.99 | $20.62 | 267900 |
| 2023-02-09 | 20.99 | $20.31 | 380503 |
| 2023-02-08 | 21.01 | $20.57 | 375646 |
| 2023-02-07 | 21.02 | $20.56 | 420300 |
| 2023-02-06 | 21.04 | $20.31 | 702605 |
| 2023-02-03 | 21.09 | $20.57 | 553232 |
| 2023-02-02 | 21.09 | $21.13 | 386649 |
| 2023-02-01 | 21.08 | $21.26 | 441736 |
| 2023-01-31 | 21.05 | $21.21 | 496716 |
| 2023-01-30 | 21.02 | $21.32 | 312800 |
| 2023-01-27 | 20.99 | $21.38 | 546431 |
| 2023-01-26 | 20.97 | $21.07 | 382914 |
| 2023-01-25 | 20.98 | $20.93 | 350601 |
| 2023-01-24 | 20.99 | $21.45 | 200310 |
| 2023-01-23 | 20.97 | $21.59 | 254000 |
| 2023-01-20 | 20.93 | $21.52 | 326944 |
| 2023-01-19 | 20.88 | $21.48 | 327500 |
| 2023-01-18 | 20.84 | $21.02 | 322344 |
| 2023-01-17 | 20.82 | $20.96 | 378600 |
| 2023-01-13 | 20.80 | $20.62 | 379000 |
| 2023-01-12 | 20.83 | $20.62 | 880314 |
| 2023-01-11 | 20.86 | $20.56 | 645300 |
| 2023-01-10 | 20.88 | $20.76 | 568900 |
| 2023-01-09 | 20.90 | $21.06 | 544300 |
| 2023-01-06 | 20.91 | $21.28 | 353300 |
| 2023-01-05 | 20.90 | $20.67 | 446400 |
| 2023-01-04 | 20.92 | $20.81 | 416849 |
| 2023-01-03 | 20.95 | $20.62 | 884800 |
| 2022-12-30 | 20.99 | $20.59 | 373134 |
| 2022-12-29 | 21.03 | $20.77 | 369439 |
| 2022-12-28 | 21.07 | $21.02 | 433044 |
| 2022-12-27 | 21.05 | $21.36 | 229400 |
| 2022-12-23 | 21.02 | $21.11 | 243500 |
| 2022-12-22 | 21.01 | $20.89 | 303600 |
| 2022-12-21 | 21.01 | $20.81 | 318700 |
| 2022-12-20 | 20.99 | $20.65 | 353347 |
| 2022-12-19 | 20.98 | $20.64 | 397600 |
| 2022-12-16 | 20.98 | $20.50 | 659433 |
| 2022-12-15 | 20.99 | $20.56 | 412100 |
| 2022-12-14 | 21.00 | $21.25 | 412500 |
| 2022-12-13 | 20.99 | $21.25 | 304000 |
| 2022-12-12 | 20.98 | $21.05 | 387837 |
| 2022-12-09 | 20.99 | $21.19 | 212902 |
| 2022-12-08 | 20.97 | $21.14 | 312500 |
| 2022-12-07 | 20.94 | $21.18 | 477819 |
| 2022-12-06 | 20.90 | $21.08 | 322100 |
| 2022-12-05 | 20.86 | $21.40 | 378339 |
| 2022-12-02 | 20.79 | $21.44 | 222100 |
| 2022-12-01 | 20.70 | $21.33 | 266840 |
| 2022-11-30 | 20.62 | $21.45 | 326200 |
| 2022-11-29 | 20.53 | $20.81 | 285532 |
| 2022-11-28 | 20.46 | $20.69 | 231500 |
| 2022-11-25 | 20.41 | $20.85 | 195500 |
| 2022-11-23 | 20.35 | $20.89 | 309700 |
| 2022-11-22 | 20.27 | $20.53 | 283834 |
| 2022-11-21 | 20.20 | $20.44 | 820412 |
| 2022-11-18 | 20.13 | $20.52 | 405334 |
| 2022-11-17 | 20.07 | $20.67 | 745383 |
| 2022-11-16 | 20.00 | $20.79 | 520427 |
| 2022-11-15 | 19.91 | $21.09 | 457700 |
| 2022-11-14 | 19.83 | $21.04 | 480900 |
| 2022-11-11 | 19.73 | $21.20 | 270218 |
| 2022-11-10 | 19.62 | $20.88 | 343500 |
| 2022-11-09 | 19.51 | $20.48 | 471400 |
| 2022-11-08 | 19.43 | $20.40 | 394800 |
| 2022-11-07 | 19.35 | $20.23 | 433904 |
| 2022-11-04 | 19.30 | $20.15 | 339000 |
| 2022-11-03 | 19.25 | $19.60 | 850450 |
| 2022-11-02 | 19.24 | $19.61 | 464400 |
| 2022-11-01 | 19.24 | $19.67 | 278450 |
| 2022-10-31 | 19.25 | $19.56 | 366445 |
| 2022-10-28 | 19.24 | $19.68 | 339300 |
| 2022-10-27 | 19.22 | $19.54 | 469600 |
| 2022-10-26 | 19.19 | $19.28 | 295700 |
| 2022-10-25 | 19.21 | $19.18 | 421900 |
| 2022-10-24 | 19.24 | $18.94 | 386700 |
| 2022-10-21 | 19.32 | $19.34 | 378115 |
| 2022-10-20 | 19.37 | $19.30 | 546400 |
| 2022-10-19 | 19.42 | $18.97 | 482219 |
| 2022-10-18 | 19.48 | $19.51 | 552334 |
| 2022-10-17 | 19.52 | $19.15 | 877801 |
| 2022-10-14 | 19.59 | $18.86 | 745200 |
| 2022-10-13 | 19.66 | $18.81 | 498300 |
| 2022-10-12 | 19.71 | $18.77 | 502864 |
| 2022-10-11 | 19.77 | $18.79 | 569900 |
| 2022-10-10 | 19.83 | $19.20 | 367427 |
| 2022-10-07 | 19.92 | $19.21 | 618800 |
| 2022-10-06 | 20.00 | $19.40 | 554200 |
| 2022-10-05 | 20.06 | $19.54 | 544637 |
| 2022-10-04 | 20.13 | $19.88 | 556535 |
| 2022-10-03 | 20.16 | $19.51 | 413300 |
| 2022-09-30 | 20.25 | $19.26 | 701348 |
| 2022-09-29 | 20.36 | $18.94 | 936815 |
| 2022-09-28 | 20.48 | $19.65 | 1.3M |
| 2022-09-27 | 20.56 | $19.81 | 910451 |
| 2022-09-26 | 20.62 | $20.50 | 968900 |
| 2022-09-23 | 20.65 | $20.41 | 773428 |
| 2022-09-22 | 20.71 | $20.24 | 477246 |
| 2022-09-21 | 20.76 | $20.19 | 707300 |
| 2022-09-20 | 20.81 | $20.26 | 744109 |
| 2022-09-19 | 20.85 | $20.48 | 825900 |
| 2022-09-16 | 20.89 | $20.39 | 946902 |
| 2022-09-15 | 20.93 | $19.75 | 529140 |
| 2022-09-14 | 21.02 | $19.97 | 589753 |
| 2022-09-13 | 21.13 | $19.98 | 493300 |
| 2022-09-12 | 21.23 | $20.97 | 327200 |
| 2022-09-09 | 21.29 | $20.91 | 359149 |
| 2022-09-08 | 21.35 | $20.64 | 350536 |
| 2022-09-07 | 21.44 | $20.95 | 454800 |
| 2022-09-06 | 21.51 | $20.38 | 621700 |
| 2022-09-02 | 21.63 | $21.27 | 464144 |
| 2022-09-01 | 21.69 | $21.54 | 487943 |
| 2022-08-31 | 21.74 | $21.35 | 1.1M |
| 2022-08-30 | 21.80 | $21.20 | 584747 |
| 2022-08-29 | 21.85 | $21.01 | 459600 |
| 2022-08-26 | 21.94 | $21.06 | 303333 |
| 2022-08-25 | 22.04 | $21.67 | 430315 |
| 2022-08-24 | 22.10 | $21.15 | 602400 |
| 2022-08-23 | 22.17 | $21.19 | 336801 |
| 2022-08-22 | 22.23 | $21.20 | 541258 |
| 2022-08-19 | 22.27 | $21.16 | 261018 |
| 2022-08-18 | 22.31 | $21.31 | 549108 |
| 2022-08-17 | 22.35 | $21.56 | 438044 |
| 2022-08-16 | 22.40 | $22.07 | 470800 |
| 2022-08-15 | 22.46 | $22.10 | 329633 |
| 2022-08-12 | 22.51 | $22.06 | 355032 |
| 2022-08-11 | 22.55 | $22.20 | 360400 |
| 2022-08-10 | 22.59 | $22.43 | 325200 |
| 2022-08-09 | 22.65 | $22.37 | 273600 |
| 2022-08-08 | 22.70 | $22.65 | 370700 |
| 2022-08-05 | 22.72 | $22.54 | 276849 |
| 2022-08-04 | 22.74 | $22.56 | 248326 |
| 2022-08-03 | 22.74 | $22.50 | 223800 |
| 2022-08-02 | 22.75 | $22.30 | 252600 |
| 2022-08-01 | 22.78 | $22.80 | 260527 |
| 2022-07-29 | 22.77 | $22.93 | 237817 |
| 2022-07-28 | 22.74 | $22.87 | 268526 |
| 2022-07-27 | 22.72 | $22.63 | 372029 |
| 2022-07-26 | 22.74 | $22.30 | 313100 |
| 2022-07-25 | 22.80 | $21.99 | 387360 |
| 2022-07-22 | 22.87 | $22.02 | 386700 |
| 2022-07-21 | 22.91 | $22.12 | 356600 |
| 2022-07-20 | 22.93 | $22.49 | 580712 |
| 2022-07-19 | 22.95 | $23.31 | 466241 |
| 2022-07-18 | 22.89 | $23.16 | 432900 |
| 2022-07-15 | 22.83 | $22.86 | 549232 |
| 2022-07-14 | 22.82 | $23.04 | 298700 |
| 2022-07-13 | 22.81 | $23.61 | 289800 |
| 2022-07-12 | 22.79 | $23.34 | 675800 |
| 2022-07-11 | 22.81 | $23.02 | 410300 |
| 2022-07-08 | 22.87 | $22.91 | 554310 |
| 2022-07-07 | 22.95 | $22.61 | 467300 |
| 2022-07-06 | 23.07 | $22.75 | 315300 |
| 2022-07-05 | 23.19 | $22.77 | 292506 |
| 2022-07-01 | 23.30 | $22.59 | 260500 |
| 2022-06-30 | 23.45 | $22.32 | 434000 |
| 2022-06-29 | 23.60 | $22.58 | 298300 |
| 2022-06-28 | 23.75 | $23.06 | 338700 |
| 2022-06-27 | 23.88 | $23.39 | 329934 |
| 2022-06-24 | 23.98 | $23.46 | 526100 |
| 2022-06-23 | 24.04 | $22.82 | 492507 |
| 2022-06-22 | 24.16 | $22.52 | 463500 |
| 2022-06-21 | 24.31 | $22.80 | 596591 |
| 2022-06-17 | 24.45 | $22.25 | 844227 |
| 2022-06-16 | 24.61 | $21.87 | 552300 |
| 2022-06-15 | 24.79 | $22.63 | 495726 |
| 2022-06-14 | 24.99 | $22.93 | 408900 |
| 2022-06-13 | 25.14 | $23.14 | 385106 |
| 2022-06-10 | 25.32 | $23.81 | 347344 |
| 2022-06-09 | 25.40 | $24.10 | 306711 |
| 2022-06-08 | 25.48 | $24.62 | 287632 |
| 2022-06-07 | 25.53 | $25.04 | 268109 |
| 2022-06-06 | 25.54 | $25.03 | 168228 |
| 2022-06-03 | 25.56 | $25.13 | 287836 |
| 2022-06-02 | 25.60 | $25.44 | 337422 |
| 2022-06-01 | 25.63 | $25.40 | 204900 |
| 2022-05-31 | 25.64 | $25.57 | 501014 |
| 2022-05-27 | 25.62 | $25.68 | 342500 |
| 2022-05-26 | 25.59 | $25.29 | 400808 |
| 2022-05-25 | 25.59 | $24.81 | 404600 |
| 2022-05-24 | 25.59 | $25.05 | 549925 |
| 2022-05-23 | 25.63 | $25.55 | 465518 |
| 2022-05-20 | 25.68 | $25.68 | 391933 |
| 2022-05-19 | 25.75 | $25.45 | 316852 |
| 2022-05-18 | 25.85 | $25.47 | 440534 |
| 2022-05-17 | 25.95 | $26.59 | 252120 |
| 2022-05-16 | 25.98 | $25.90 | 466054 |
| 2022-05-13 | 26.02 | $26.79 | 438119 |
| 2022-05-12 | 26.04 | $25.39 | 607006 |
| 2022-05-11 | 26.15 | $25.70 | 570500 |
| 2022-05-10 | 26.26 | $25.65 | 585500 |
| 2022-05-09 | 26.35 | $25.26 | 694438 |
| 2022-05-06 | 26.44 | $25.41 | 382521 |
| 2022-05-05 | 26.48 | $25.82 | 651700 |
| 2022-05-04 | 26.50 | $26.07 | 233948 |
| 2022-05-03 | 26.51 | $25.68 | 290700 |
| 2022-05-02 | 26.56 | $25.24 | 424932 |
| 2022-04-29 | 26.60 | $25.02 | 318800 |
| 2022-04-28 | 26.63 | $25.19 | 380900 |
| 2022-04-27 | 26.65 | $24.89 | 551900 |
| 2022-04-26 | 26.75 | $25.87 | 633800 |
| 2022-04-25 | 26.80 | $26.51 | 472445 |
| 2022-04-22 | 26.77 | $27.10 | 478200 |
| 2022-04-21 | 26.71 | $27.42 | 437700 |
| 2022-04-20 | 26.65 | $27.56 | 379300 |
| 2022-04-19 | 26.58 | $27.12 | 429552 |
| 2022-04-18 | 26.53 | $26.64 | 284100 |
| 2022-04-14 | 26.53 | $27.19 | 573300 |
| 2022-04-13 | 26.49 | $27.75 | 354028 |
| 2022-04-12 | 26.42 | $27.74 | 435900 |
| 2022-04-11 | 26.31 | $27.59 | 447926 |
| 2022-04-08 | 26.25 | $26.96 | 454802 |
| 2022-04-07 | 26.17 | $26.18 | 566503 |
| 2022-04-06 | 26.13 | $26.33 | 179004 |
| 2022-04-05 | 26.08 | $26.24 | 144403 |
| 2022-04-04 | 26.01 | $26.57 | 409043 |
| 2022-04-01 | 25.93 | $26.09 | 363400 |
| 2022-03-31 | 25.90 | $25.63 | 354600 |
| 2022-03-30 | 25.86 | $25.57 | 584400 |
| 2022-03-29 | 25.83 | $27.03 | 692833 |
| 2022-03-28 | 25.72 | $26.82 | 582741 |
| 2022-03-25 | 25.63 | $25.91 | 191800 |
| 2022-03-24 | 25.60 | $25.93 | 247800 |
| 2022-03-23 | 25.54 | $26.10 | 251500 |
| 2022-03-22 | 25.49 | $26.25 | 282400 |
| 2022-03-21 | 25.46 | $26.14 | 264747 |
| 2022-03-18 | 25.41 | $26.63 | 326120 |
| 2022-03-17 | 25.36 | $26.25 | 303700 |
| 2022-03-16 | 25.34 | $26.38 | 313813 |
| 2022-03-15 | 25.29 | $25.61 | 428400 |
| 2022-03-14 | 25.27 | $26.37 | 380011 |
| 2022-03-11 | 25.23 | $25.30 | 375000 |
| 2022-03-10 | 25.25 | $25.44 | 304500 |
| 2022-03-09 | 25.30 | $25.28 | 413612 |
| 2022-03-08 | 25.36 | $24.95 | 447635 |
| 2022-03-07 | 25.41 | $24.99 | 362632 |
| 2022-03-04 | 25.47 | $25.35 | 509480 |
| 2022-03-03 | 25.50 | $24.87 | 303531 |
| 2022-03-02 | 25.59 | $25.08 | 296613 |
| 2022-03-01 | 25.67 | $24.70 | 341324 |
| 2022-02-28 | 25.75 | $25.07 | 249520 |
| 2022-02-25 | 25.79 | $25.26 | 223326 |
| 2022-02-24 | 25.82 | $24.78 | 411701 |
| 2022-02-23 | 25.89 | $25.13 | 368202 |
| 2022-02-22 | 25.95 | $25.54 | 437926 |
| 2022-02-18 | 25.97 | $25.20 | 259800 |
| 2022-02-17 | 26.02 | $25.57 | 229100 |
| 2022-02-16 | 26.05 | $25.85 | 167546 |
| 2022-02-15 | 26.07 | $25.53 | 203445 |
| 2022-02-14 | 26.09 | $25.22 | 254800 |
| 2022-02-11 | 26.16 | $25.58 | 328947 |
| 2022-02-10 | 26.19 | $25.69 | 376336 |
| 2022-02-09 | 26.23 | $26.44 | 372800 |
| 2022-02-08 | 26.23 | $26.38 | 397000 |
| 2022-02-07 | 26.23 | $25.87 | 227055 |
| 2022-02-04 | 26.23 | $26.21 | 213200 |
| 2022-02-03 | 26.25 | $26.04 | 258132 |
| 2022-02-02 | 26.28 | $26.64 | 312600 |
| 2022-02-01 | 26.28 | $26.70 | 232408 |
| 2022-01-31 | 26.29 | $26.24 | 164900 |
| 2022-01-28 | 26.31 | $25.94 | 204009 |
| 2022-01-27 | 26.35 | $25.82 | 380348 |
| 2022-01-26 | 26.44 | $26.20 | 402300 |
| 2022-01-25 | 26.54 | $26.28 | 412400 |
| 2022-01-24 | 26.67 | $25.97 | 423216 |
| 2022-01-21 | 26.83 | $26.24 | 498033 |
| 2022-01-20 | 26.96 | $26.18 | 410300 |
| 2022-01-19 | 27.09 | $26.15 | 397829 |
| 2022-01-18 | 27.19 | $25.99 | 385412 |
| 2022-01-14 | 27.31 | $26.62 | 827600 |
| 2022-01-13 | 27.38 | $26.14 | 323156 |
| 2022-01-12 | 27.42 | $26.48 | 333500 |
| 2022-01-11 | 27.45 | $26.49 | 607300 |
| 2022-01-10 | 27.47 | $26.42 | 459424 |
| 2022-01-07 | 27.49 | $25.88 | 893816 |
| 2022-01-06 | 27.53 | $26.59 | 245300 |
| 2022-01-05 | 27.54 | $26.67 | 295400 |
| 2022-01-04 | 27.56 | $26.66 | 485000 |
| 2022-01-03 | 27.59 | $26.74 | 221141 |
| 2021-12-31 | 27.60 | $26.67 | 339200 |
| 2021-12-30 | 27.65 | $26.88 | 471200 |
| 2021-12-29 | 27.63 | $27.64 | 294747 |
| 2021-12-28 | 27.63 | $28.13 | 331730 |
| 2021-12-27 | 27.70 | $28.94 | 410211 |
| 2021-12-23 | 27.73 | $29.16 | 226476 |
| 2021-12-22 | 27.79 | $28.78 | 309323 |
| 2021-12-21 | 27.87 | $28.67 | 235693 |
| 2021-12-20 | 27.97 | $28.31 | 275919 |
| 2021-12-17 | 28.09 | $28.41 | 776620 |
| 2021-12-16 | 28.21 | $27.95 | 704313 |
| 2021-12-15 | 28.36 | $26.90 | 403513 |
| 2021-12-14 | 28.55 | $27.10 | 319394 |
| 2021-12-13 | 28.71 | $26.94 | 322249 |
| 2021-12-10 | 28.86 | $26.75 | 223452 |
| 2021-12-09 | 29.00 | $26.69 | 316771 |
| 2021-12-08 | 29.12 | $26.83 | 267074 |
| 2021-12-07 | 29.24 | $27.05 | 322315 |
| 2021-12-06 | 29.35 | $27.16 | 282237 |
| 2021-12-03 | 29.46 | $27.10 | 401441 |
| 2021-12-02 | 29.56 | $27.63 | 420588 |
| 2021-12-01 | 29.65 | $26.39 | 337934 |
| 2021-11-30 | 29.79 | $27.70 | 329500 |
| 2021-11-29 | 29.86 | $29.58 | 254043 |
| 2021-11-26 | 29.82 | $29.41 | 133035 |
| 2021-11-24 | 29.81 | $30.43 | 88712 |
| 2021-11-23 | 29.73 | $30.49 | 120977 |
| 2021-11-22 | 29.66 | $30.52 | 292607 |
| 2021-11-19 | 29.60 | $30.71 | 96317 |
| 2021-11-18 | 29.53 | $30.78 | 168084 |
| 2021-11-17 | 29.38 | $30.98 | 180935 |
| 2021-11-16 | 29.22 | $30.68 | 204341 |
| 2021-11-15 | 29.10 | $30.28 | 147943 |
| 2021-11-12 | 28.97 | $29.98 | 186818 |
| 2021-11-11 | 28.87 | $29.54 | 162378 |
| 2021-11-10 | 28.81 | $29.19 | 447179 |
| 2021-11-09 | 28.75 | $29.23 | 310812 |
| 2021-11-08 | 28.67 | $29.27 | 279612 |
| 2021-11-05 | 28.59 | $29.30 | 164718 |
| 2021-11-04 | 28.53 | $29.20 | 248899 |
| 2021-11-03 | 28.53 | $29.26 | 362523 |
| 2021-11-02 | 28.52 | $29.22 | 128075 |
| 2021-11-01 | 28.56 | $29.15 | 248503 |
| 2021-10-29 | 28.62 | $28.76 | 208009 |
| 2021-10-28 | 28.70 | $29.17 | 212315 |
| 2021-10-27 | 28.74 | $28.97 | 172281 |
| 2021-10-26 | 28.77 | $29.09 | 248785 |
| 2021-10-25 | 28.77 | $29.31 | 469908 |
| 2021-10-22 | 28.77 | $29.32 | 975594 |
| 2021-10-21 | 28.73 | $27.68 | 463393 |
| 2021-10-20 | 28.78 | $27.79 | 1.4M |
| 2021-10-19 | 28.78 | $28.33 | 517505 |
| 2021-10-18 | 28.73 | $27.71 | 443664 |
| 2021-10-15 | 28.71 | $28.00 | 295729 |
| 2021-10-14 | 28.70 | $28.16 | 298294 |
| 2021-10-13 | 28.70 | $28.08 | 352655 |
| 2021-10-12 | 28.72 | $27.57 | 568034 |
| 2021-10-11 | 28.76 | $27.81 | 368799 |
| 2021-10-08 | 28.78 | $28.03 | 372017 |
| 2021-10-07 | 28.81 | $29.20 | 420278 |
| 2021-10-06 | 28.77 | $29.12 | 373525 |
| 2021-10-05 | 28.75 | $30.03 | 679419 |
| 2021-10-04 | 28.68 | $30.27 | 344908 |
| 2021-10-01 | 28.62 | $30.44 | 730562 |
| 2021-09-30 | 28.56 | $29.85 | 767654 |
| 2021-09-29 | 28.54 | $29.61 | 864607 |
| 2021-09-28 | 28.49 | $29.09 | 542376 |
| 2021-09-27 | 28.42 | $29.39 | 458065 |
| 2021-09-24 | 28.33 | $28.42 | 573576 |
| 2021-09-23 | 28.27 | $28.68 | 576821 |
| 2021-09-22 | 28.22 | $27.72 | 427899 |
| 2021-09-21 | 28.23 | $27.42 | 484852 |
| 2021-09-20 | 28.24 | $27.36 | 340350 |
| 2021-09-17 | 28.20 | $27.67 | 899765 |
| 2021-09-16 | 28.19 | $28.21 | 360892 |
| 2021-09-15 | 28.17 | $28.56 | 397328 |
| 2021-09-14 | 28.13 | $28.27 | 602547 |
| 2021-09-13 | 28.16 | $28.35 | 328678 |
| 2021-09-10 | 28.19 | $28.50 | 411464 |
| 2021-09-09 | 28.23 | $28.35 | 340378 |
| 2021-09-08 | 28.24 | $28.74 | 467790 |
| 2021-09-07 | 28.26 | $28.70 | 360537 |
| 2021-09-03 | 28.29 | $29.03 | 183255 |
| 2021-09-02 | 28.31 | $29.19 | 385161 |
| 2021-09-01 | 28.32 | $29.60 | 792690 |
| 2021-08-31 | 28.31 | $28.55 | 1.5M |
| 2021-08-30 | 28.36 | $27.68 | 594037 |
| 2021-08-27 | 28.42 | $27.59 | 241541 |
| 2021-08-26 | 28.48 | $27.26 | 368620 |
| 2021-08-25 | 28.62 | $27.68 | 164336 |
| 2021-08-24 | 28.72 | $27.95 | 496895 |
| 2021-08-23 | 28.78 | $27.51 | 296896 |
| 2021-08-20 | 28.88 | $26.63 | 1.1M |
| 2021-08-19 | 29.01 | $27.46 | 718800 |
| 2021-08-18 | 29.12 | $27.85 | 697275 |
| 2021-08-17 | 29.24 | $27.75 | 620436 |
| 2021-08-16 | 29.41 | $28.82 | 159089 |
| 2021-08-13 | 29.52 | $28.98 | 156795 |
| 2021-08-12 | 29.62 | $29.28 | 617040 |
| 2021-08-11 | 29.69 | $28.61 | 405844 |
| 2021-08-10 | 29.80 | $29.01 | 333325 |
| 2021-08-09 | 29.91 | $29.31 | 405270 |
| 2021-08-06 | 30.01 | $29.49 | 271144 |
| 2021-08-05 | 30.08 | $29.41 | 204423 |
| 2021-08-04 | 30.11 | $29.39 | 272620 |
| 2021-08-03 | 30.15 | $29.53 | 307486 |
| 2021-08-02 | 30.20 | $28.94 | 296391 |
| 2021-07-30 | 30.31 | $28.83 | 289943 |
| 2021-07-29 | 30.43 | $29.93 | 326187 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.31
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.34
Average
23.53
Maximum
39.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.31 | $35.67 | 4.8M |
| 2026-07-23 | 33.06 | $35.20 | 4.5M |
| 2026-07-22 | 32.83 | $33.94 | 2.9M |
| 2026-07-21 | 32.72 | $31.95 | 1.2M |
| 2026-07-20 | 32.80 | $31.41 | 1.8M |
| 2026-07-17 | 32.94 | $30.62 | 4.4M |
| 2026-07-16 | 33.19 | $31.76 | 1.9M |
| 2026-07-15 | 33.34 | $32.26 | 2.6M |
| 2026-07-14 | 33.45 | $31.38 | 2.3M |
| 2026-07-13 | 33.67 | $31.52 | 2.2M |
| 2026-07-10 | 33.90 | $33.23 | 1.3M |
| 2026-07-09 | 33.97 | $32.78 | 3.5M |
| 2026-07-08 | 34.09 | $32.32 | 2.7M |
| 2026-07-07 | 34.28 | $31.05 | 1.1M |
| 2026-07-06 | 34.62 | $31.67 | 2.2M |
| 2026-07-02 | 34.93 | $31.80 | 2.7M |
| 2026-07-01 | 35.26 | $31.88 | 2.1M |
| 2026-06-30 | 35.62 | $32.16 | 1.7M |
| 2026-06-29 | 35.98 | $32.34 | 1.7M |
| 2026-06-26 | 36.36 | $32.07 | 2.3M |
| 2026-06-25 | 36.82 | $33.55 | 2.3M |
| 2026-06-24 | 37.16 | $32.96 | 2.5M |
| 2026-06-23 | 37.60 | $33.45 | 3.2M |
| 2026-06-22 | 38.04 | $34.40 | 3.9M |
| 2026-06-18 | 38.42 | $36.21 | 3.2M |
| 2026-06-17 | 38.65 | $36.06 | 2.0M |
| 2026-06-16 | 38.93 | $36.91 | 2.8M |
| 2026-06-15 | 39.14 | $38.52 | 2.4M |
| 2026-06-12 | 39.20 | $38.32 | 2.2M |
| 2026-06-11 | 39.30 | $37.92 | 4.0M |
| 2026-06-10 | 39.44 | $37.81 | 3.4M |
| 2026-06-09 | 39.61 | $41.21 | 4.9M |
| 2026-06-08 | 39.45 | $39.64 | 2.9M |
| 2026-06-05 | 39.43 | $37.44 | 3.4M |
| 2026-06-04 | 39.63 | $41.01 | 5.6M |
| 2026-06-03 | 39.49 | $45.04 | 2.3M |
| 2026-06-02 | 38.91 | $46.00 | 3.8M |
| 2026-06-01 | 38.16 | $44.43 | 7.8M |
| 2026-05-29 | 37.50 | $37.34 | 2.3M |
| 2026-05-28 | 37.51 | $36.80 | 2.8M |
| 2026-05-27 | 37.59 | $36.70 | 3.9M |
| 2026-05-26 | 37.68 | $38.64 | 4.0M |
| 2026-05-22 | 37.58 | $37.76 | 1.8M |
| 2026-05-21 | 37.56 | $39.08 | 1.7M |
| 2026-05-20 | 37.41 | $37.96 | 2.2M |
| 2026-05-19 | 37.35 | $37.14 | 2.5M |
| 2026-05-18 | 37.37 | $37.01 | 2.0M |
| 2026-05-15 | 37.41 | $38.26 | 2.6M |
| 2026-05-14 | 37.32 | $38.68 | 2.8M |
| 2026-05-13 | 37.17 | $39.63 | 1.8M |
| 2026-05-12 | 36.91 | $39.07 | 3.0M |
| 2026-05-11 | 36.69 | $39.10 | 3.2M |
| 2026-05-08 | 36.43 | $37.87 | 2.5M |
| 2026-05-07 | 36.28 | $36.30 | 2.0M |
| 2026-05-06 | 36.28 | $36.88 | 1.7M |
| 2026-05-05 | 36.22 | $37.80 | 1.4M |
| 2026-05-04 | 36.05 | $36.48 | 1.5M |
| 2026-05-01 | 36.00 | $37.00 | 1.2M |
| 2026-04-30 | 35.90 | $37.41 | 2.2M |
| 2026-04-29 | 35.74 | $36.37 | 1.6M |
| 2026-04-28 | 35.68 | $36.77 | 1.7M |
| 2026-04-27 | 35.56 | $37.28 | 2.6M |
| 2026-04-24 | 35.38 | $38.04 | 2.5M |
| 2026-04-23 | 35.10 | $37.96 | 2.6M |
| 2026-04-22 | 34.80 | $38.82 | 2.1M |
| 2026-04-21 | 34.37 | $38.62 | 2.5M |
| 2026-04-20 | 33.93 | $38.11 | 3.6M |
| 2026-04-17 | 33.49 | $37.84 | 1.6M |
| 2026-04-16 | 33.03 | $37.28 | 1.9M |
| 2026-04-15 | 32.58 | $36.35 | 1.9M |
| 2026-04-14 | 32.18 | $36.61 | 1.5M |
| 2026-04-13 | 31.72 | $36.10 | 2.1M |
| 2026-04-10 | 31.26 | $36.41 | 1.9M |
| 2026-04-09 | 30.71 | $35.61 | 2.0M |
| 2026-04-08 | 30.20 | $34.40 | 2.9M |
| 2026-04-07 | 29.76 | $32.14 | 2.4M |
| 2026-04-06 | 29.51 | $30.22 | 690900 |
| 2026-04-02 | 29.43 | $29.58 | 1.1M |
| 2026-04-01 | 29.42 | $29.39 | 1.0M |
| 2026-03-31 | 29.42 | $29.29 | 1.2M |
| 2026-03-30 | 29.43 | $28.61 | 1.2M |
| 2026-03-27 | 29.52 | $29.92 | 1.5M |
| 2026-03-26 | 29.48 | $29.20 | 1.1M |
| 2026-03-25 | 29.50 | $30.38 | 1.6M |
| 2026-03-24 | 29.41 | $30.85 | 2.5M |
| 2026-03-23 | 29.26 | $28.88 | 790607 |
| 2026-03-20 | 29.30 | $28.44 | 856807 |
| 2026-03-19 | 29.39 | $29.13 | 996400 |
| 2026-03-18 | 29.42 | $29.30 | 1.0M |
| 2026-03-17 | 29.43 | $29.77 | 1.2M |
| 2026-03-16 | 29.40 | $29.14 | 872400 |
| 2026-03-13 | 29.42 | $28.07 | 706045 |
| 2026-03-12 | 29.56 | $28.23 | 1.1M |
| 2026-03-11 | 29.71 | $29.06 | 1.0M |
| 2026-03-10 | 29.77 | $29.84 | 1.5M |
| 2026-03-09 | 29.77 | $29.69 | 1.4M |
| 2026-03-06 | 29.77 | $28.71 | 2.5M |
| 2026-03-05 | 29.89 | $29.45 | 3.6M |
| 2026-03-04 | 29.93 | $31.50 | 5.8M |
| 2026-03-03 | 29.77 | $29.28 | 2.0M |
| 2026-03-02 | 29.82 | $30.20 | 1.3M |
| 2026-02-27 | 29.78 | $30.34 | 2.0M |
| 2026-02-26 | 29.72 | $30.95 | 1.2M |
| 2026-02-25 | 29.59 | $31.53 | 1.1M |
| 2026-02-24 | 29.39 | $31.43 | 1.5M |
| 2026-02-23 | 29.17 | $30.48 | 1.6M |
| 2026-02-20 | 29.03 | $31.17 | 1.4M |
| 2026-02-19 | 28.81 | $31.79 | 1.3M |
| 2026-02-18 | 28.49 | $31.85 | 2.7M |
| 2026-02-17 | 28.14 | $33.43 | 2.5M |
| 2026-02-13 | 27.58 | $32.56 | 3.5M |
| 2026-02-12 | 27.06 | $30.78 | 3.2M |
| 2026-02-11 | 26.67 | $29.60 | 1.5M |
| 2026-02-10 | 26.36 | $28.99 | 1.7M |
| 2026-02-09 | 26.08 | $28.60 | 1.4M |
| 2026-02-06 | 25.82 | $28.42 | 3.1M |
| 2026-02-05 | 25.54 | $30.11 | 2.6M |
| 2026-02-04 | 25.06 | $29.65 | 1.9M |
| 2026-02-03 | 24.58 | $28.67 | 2.4M |
| 2026-02-02 | 24.15 | $27.91 | 2.1M |
| 2026-01-30 | 23.75 | $28.19 | 2.0M |
| 2026-01-29 | 23.29 | $27.37 | 2.0M |
| 2026-01-28 | 22.86 | $27.21 | 2.4M |
| 2026-01-27 | 22.40 | $27.42 | 3.9M |
| 2026-01-26 | 21.87 | $24.80 | 5.2M |
| 2026-01-23 | 21.56 | $24.15 | 610000 |
| 2026-01-22 | 21.29 | $23.69 | 768500 |
| 2026-01-21 | 21.04 | $23.35 | 1.1M |
| 2026-01-20 | 20.79 | $23.18 | 1.4M |
| 2026-01-16 | 20.54 | $20.99 | 584000 |
| 2026-01-15 | 20.49 | $20.91 | 721800 |
| 2026-01-14 | 20.45 | $21.10 | 942500 |
| 2026-01-13 | 20.38 | $20.64 | 587900 |
| 2026-01-12 | 20.35 | $20.33 | 883845 |
| 2026-01-09 | 20.36 | $20.29 | 710200 |
| 2026-01-08 | 20.36 | $20.48 | 766920 |
| 2026-01-07 | 20.35 | $20.58 | 977625 |
| 2026-01-06 | 20.33 | $20.56 | 819502 |
| 2026-01-05 | 20.30 | $20.64 | 1.0M |
| 2026-01-02 | 20.27 | $20.55 | 485300 |
| 2025-12-31 | 20.24 | $20.53 | 504445 |
| 2025-12-30 | 20.20 | $20.55 | 864500 |
| 2025-12-29 | 20.17 | $20.66 | 618300 |
| 2025-12-26 | 20.12 | $20.51 | 425900 |
| 2025-12-24 | 20.08 | $20.31 | 392400 |
| 2025-12-23 | 20.05 | $19.90 | 464600 |
| 2025-12-22 | 20.07 | $19.69 | 805215 |
| 2025-12-19 | 20.11 | $19.80 | 1.3M |
| 2025-12-18 | 20.14 | $19.68 | 858700 |
| 2025-12-17 | 20.19 | $19.80 | 788900 |
| 2025-12-16 | 20.23 | $19.78 | 1.2M |
| 2025-12-15 | 20.27 | $20.34 | 530102 |
| 2025-12-12 | 20.27 | $20.30 | 398400 |
| 2025-12-11 | 20.26 | $20.16 | 689800 |
| 2025-12-10 | 20.28 | $20.34 | 873949 |
| 2025-12-09 | 20.27 | $20.32 | 417000 |
| 2025-12-08 | 20.26 | $20.30 | 613817 |
| 2025-12-05 | 20.26 | $20.47 | 490903 |
| 2025-12-04 | 20.24 | $20.29 | 424616 |
| 2025-12-03 | 20.23 | $20.30 | 871314 |
| 2025-12-02 | 20.22 | $20.05 | 1.1M |
| 2025-12-01 | 20.24 | $20.22 | 543700 |
| 2025-11-28 | 20.25 | $20.19 | 264933 |
| 2025-11-26 | 20.25 | $20.23 | 1.1M |
| 2025-11-25 | 20.25 | $20.11 | 1.0M |
| 2025-11-24 | 20.27 | $20.05 | 1.3M |
| 2025-11-21 | 20.29 | $19.93 | 964047 |
| 2025-11-20 | 20.33 | $19.75 | 1.3M |
| 2025-11-19 | 20.39 | $19.87 | 1.2M |
| 2025-11-18 | 20.45 | $19.82 | 892608 |
| 2025-11-17 | 20.51 | $20.09 | 624243 |
| 2025-11-14 | 20.56 | $20.39 | 869500 |
| 2025-11-13 | 20.57 | $20.38 | 850807 |
| 2025-11-12 | 20.59 | $20.30 | 773326 |
| 2025-11-11 | 20.62 | $20.36 | 893800 |
| 2025-11-10 | 20.65 | $20.32 | 880200 |
| 2025-11-07 | 20.69 | $20.10 | 756500 |
| 2025-11-06 | 20.75 | $20.31 | 583259 |
| 2025-11-05 | 20.79 | $20.15 | 545411 |
| 2025-11-04 | 20.86 | $19.93 | 888130 |
| 2025-11-03 | 20.96 | $20.10 | 548849 |
| 2025-10-31 | 21.05 | $20.21 | 475500 |
| 2025-10-30 | 21.14 | $20.17 | 946500 |
| 2025-10-29 | 21.24 | $20.99 | 515501 |
| 2025-10-28 | 21.27 | $21.01 | 610934 |
| 2025-10-27 | 21.30 | $20.70 | 1.0M |
| 2025-10-24 | 21.36 | $20.77 | 427200 |
| 2025-10-23 | 21.42 | $21.05 | 476700 |
| 2025-10-22 | 21.46 | $21.37 | 340000 |
| 2025-10-21 | 21.47 | $21.21 | 487334 |
| 2025-10-20 | 21.50 | $21.49 | 308306 |
| 2025-10-17 | 21.50 | $21.54 | 420600 |
| 2025-10-16 | 21.49 | $21.61 | 509953 |
| 2025-10-15 | 21.48 | $21.22 | 537200 |
| 2025-10-14 | 21.51 | $20.93 | 499206 |
| 2025-10-13 | 21.57 | $21.00 | 407600 |
| 2025-10-10 | 21.63 | $21.15 | 383400 |
| 2025-10-09 | 21.68 | $21.43 | 448400 |
| 2025-10-08 | 21.70 | $21.56 | 296949 |
| 2025-10-07 | 21.72 | $21.51 | 294200 |
| 2025-10-06 | 21.74 | $21.44 | 375714 |
| 2025-10-03 | 21.77 | $21.67 | 191500 |
| 2025-10-02 | 21.78 | $21.73 | 335900 |
| 2025-10-01 | 21.79 | $21.63 | 362610 |
| 2025-09-30 | 21.80 | $21.60 | 394915 |
| 2025-09-29 | 21.83 | $21.67 | 272700 |
| 2025-09-26 | 21.84 | $21.57 | 259302 |
| 2025-09-25 | 21.87 | $21.70 | 360800 |
| 2025-09-24 | 21.89 | $21.59 | 445300 |
| 2025-09-23 | 21.92 | $21.86 | 249500 |
| 2025-09-22 | 21.93 | $21.95 | 227737 |
| 2025-09-19 | 21.93 | $21.86 | 264300 |
| 2025-09-18 | 21.93 | $22.09 | 293186 |
| 2025-09-17 | 21.92 | $22.18 | 382063 |
| 2025-09-16 | 21.89 | $21.96 | 389731 |
| 2025-09-15 | 21.88 | $21.88 | 448100 |
| 2025-09-12 | 21.88 | $21.79 | 455521 |
| 2025-09-11 | 21.89 | $21.82 | 383041 |
| 2025-09-10 | 21.90 | $21.71 | 634338 |
| 2025-09-09 | 21.92 | $21.47 | 275800 |
| 2025-09-08 | 21.96 | $21.55 | 362500 |
| 2025-09-05 | 22.01 | $21.83 | 427426 |
| 2025-09-04 | 22.03 | $21.67 | 351800 |
| 2025-09-03 | 22.06 | $21.53 | 373400 |
| 2025-09-02 | 22.12 | $21.57 | 349707 |
| 2025-08-29 | 22.18 | $21.54 | 346900 |
| 2025-08-28 | 22.24 | $22.15 | 365300 |
| 2025-08-27 | 22.25 | $21.91 | 254228 |
| 2025-08-26 | 22.29 | $21.85 | 242435 |
| 2025-08-25 | 22.34 | $22.07 | 270431 |
| 2025-08-22 | 22.36 | $22.26 | 259235 |
| 2025-08-21 | 22.37 | $22.04 | 285200 |
| 2025-08-20 | 22.41 | $22.40 | 393049 |
| 2025-08-19 | 22.41 | $22.32 | 475100 |
| 2025-08-18 | 22.42 | $22.40 | 425500 |
| 2025-08-15 | 22.42 | $22.55 | 222600 |
| 2025-08-14 | 22.41 | $22.42 | 282100 |
| 2025-08-13 | 22.41 | $22.54 | 288800 |
| 2025-08-12 | 22.39 | $22.62 | 187900 |
| 2025-08-11 | 22.37 | $22.47 | 389400 |
| 2025-08-08 | 22.36 | $22.66 | 360708 |
| 2025-08-07 | 22.33 | $22.40 | 516828 |
| 2025-08-06 | 22.32 | $22.33 | 247000 |
| 2025-08-05 | 22.32 | $22.60 | 182340 |
| 2025-08-04 | 22.29 | $22.43 | 283035 |
| 2025-08-01 | 22.28 | $22.09 | 403300 |
| 2025-07-31 | 22.30 | $22.19 | 291800 |
| 2025-07-30 | 22.31 | $22.17 | 361705 |
| 2025-07-29 | 22.32 | $21.97 | 297273 |
| 2025-07-28 | 22.36 | $21.86 | 497829 |
| 2025-07-25 | 22.41 | $22.23 | 602100 |
| 2025-07-24 | 22.43 | $22.42 | 331300 |
| 2025-07-23 | 22.43 | $22.62 | 575819 |
| 2025-07-22 | 22.41 | $22.56 | 262128 |
| 2025-07-21 | 22.40 | $22.36 | 223420 |
| 2025-07-18 | 22.40 | $22.15 | 297843 |
| 2025-07-17 | 22.43 | $22.39 | 279433 |
| 2025-07-16 | 22.43 | $22.43 | 285600 |
| 2025-07-15 | 22.43 | $22.37 | 423404 |
| 2025-07-14 | 22.44 | $22.61 | 339100 |
| 2025-07-11 | 22.42 | $22.36 | 311919 |
| 2025-07-10 | 22.43 | $22.30 | 297410 |
| 2025-07-09 | 22.44 | $22.09 | 473295 |
| 2025-07-08 | 22.48 | $22.06 | 597000 |
| 2025-07-07 | 22.52 | $21.75 | 695573 |
| 2025-07-03 | 22.60 | $23.58 | 198520 |
| 2025-07-02 | 22.50 | $23.79 | 456412 |
| 2025-07-01 | 22.36 | $23.68 | 480811 |
| 2025-06-30 | 22.22 | $23.35 | 502800 |
| 2025-06-27 | 22.10 | $22.94 | 543400 |
| 2025-06-26 | 22.02 | $23.11 | 555608 |
| 2025-06-25 | 21.90 | $22.88 | 793025 |
| 2025-06-24 | 21.80 | $23.04 | 917228 |
| 2025-06-23 | 21.67 | $22.53 | 837500 |
| 2025-06-20 | 21.58 | $22.55 | 828442 |
| 2025-06-18 | 21.47 | $22.12 | 640500 |
| 2025-06-17 | 21.41 | $22.03 | 412400 |
| 2025-06-16 | 21.34 | $22.37 | 632200 |
| 2025-06-13 | 21.23 | $21.94 | 493228 |
| 2025-06-12 | 21.16 | $21.96 | 545700 |
| 2025-06-11 | 21.07 | $21.63 | 464900 |
| 2025-06-10 | 21.01 | $21.47 | 339149 |
| 2025-06-09 | 20.97 | $21.62 | 469039 |
| 2025-06-06 | 20.90 | $21.30 | 555500 |
| 2025-06-05 | 20.86 | $21.26 | 433328 |
| 2025-06-04 | 20.81 | $21.18 | 658741 |
| 2025-06-03 | 20.77 | $20.68 | 308530 |
| 2025-06-02 | 20.78 | $20.68 | 462500 |
| 2025-05-30 | 20.80 | $20.54 | 360600 |
| 2025-05-29 | 20.82 | $20.80 | 339900 |
| 2025-05-28 | 20.82 | $20.70 | 389734 |
| 2025-05-27 | 20.84 | $20.72 | 418822 |
| 2025-05-23 | 20.85 | $20.54 | 345605 |
| 2025-05-22 | 20.88 | $20.37 | 286100 |
| 2025-05-21 | 20.94 | $20.68 | 455100 |
| 2025-05-20 | 20.96 | $20.54 | 338300 |
| 2025-05-19 | 21.01 | $20.56 | 353948 |
| 2025-05-16 | 21.06 | $20.54 | 621300 |
| 2025-05-15 | 21.11 | $20.32 | 397992 |
| 2025-05-14 | 21.19 | $20.09 | 425120 |
| 2025-05-13 | 21.31 | $20.18 | 653039 |
| 2025-05-12 | 21.43 | $20.00 | 683001 |
| 2025-05-09 | 21.58 | $20.79 | 495500 |
| 2025-05-08 | 21.66 | $21.06 | 511189 |
| 2025-05-07 | 21.73 | $20.89 | 678800 |
| 2025-05-06 | 21.81 | $21.79 | 711600 |
| 2025-05-05 | 21.82 | $21.82 | 268000 |
| 2025-05-02 | 21.82 | $21.49 | 463552 |
| 2025-05-01 | 21.85 | $21.28 | 361968 |
| 2025-04-30 | 21.91 | $21.59 | 461107 |
| 2025-04-29 | 21.94 | $21.02 | 635400 |
| 2025-04-28 | 22.04 | $21.14 | 521629 |
| 2025-04-25 | 22.13 | $22.43 | 350900 |
| 2025-04-24 | 22.10 | $22.71 | 360700 |
| 2025-04-23 | 22.04 | $22.68 | 391900 |
| 2025-04-22 | 21.97 | $23.18 | 378015 |
| 2025-04-21 | 21.85 | $22.90 | 291200 |
| 2025-04-17 | 21.73 | $22.89 | 321300 |
| 2025-04-16 | 21.61 | $22.72 | 345211 |
| 2025-04-15 | 21.50 | $22.11 | 505200 |
| 2025-04-14 | 21.43 | $22.02 | 409637 |
| 2025-04-11 | 21.37 | $22.19 | 468400 |
| 2025-04-10 | 21.28 | $21.16 | 509028 |
| 2025-04-09 | 21.30 | $21.34 | 699131 |
| 2025-04-08 | 21.29 | $20.46 | 530421 |
| 2025-04-07 | 21.38 | $21.08 | 653149 |
| 2025-04-04 | 21.41 | $21.16 | 579000 |
| 2025-04-03 | 21.44 | $21.62 | 682600 |
| 2025-04-02 | 21.42 | $21.30 | 299563 |
| 2025-04-01 | 21.43 | $21.19 | 434200 |
| 2025-03-31 | 21.45 | $21.26 | 381100 |
| 2025-03-28 | 21.47 | $21.16 | 241600 |
| 2025-03-27 | 21.51 | $21.40 | 409703 |
| 2025-03-26 | 21.52 | $21.29 | 214900 |
| 2025-03-25 | 21.54 | $21.29 | 323100 |
| 2025-03-24 | 21.57 | $21.18 | 754300 |
| 2025-03-21 | 21.61 | $21.37 | 361436 |
| 2025-03-20 | 21.64 | $21.29 | 212500 |
| 2025-03-19 | 21.67 | $21.64 | 271500 |
| 2025-03-18 | 21.68 | $21.50 | 273710 |
| 2025-03-17 | 21.69 | $21.68 | 271941 |
| 2025-03-14 | 21.70 | $21.40 | 335946 |
| 2025-03-13 | 21.73 | $21.49 | 229400 |
| 2025-03-12 | 21.75 | $21.49 | 273343 |
| 2025-03-11 | 21.78 | $21.34 | 367600 |
| 2025-03-10 | 21.83 | $21.09 | 336300 |
| 2025-03-07 | 21.90 | $21.46 | 363200 |
| 2025-03-06 | 21.95 | $21.59 | 294300 |
| 2025-03-05 | 21.99 | $21.90 | 283500 |
| 2025-03-04 | 22.00 | $21.42 | 554900 |
| 2025-03-03 | 22.06 | $21.67 | 449049 |
| 2025-02-28 | 22.10 | $21.89 | 575746 |
| 2025-02-27 | 22.12 | $22.24 | 577900 |
| 2025-02-26 | 22.11 | $22.73 | 409400 |
| 2025-02-25 | 22.04 | $22.96 | 423722 |
| 2025-02-24 | 21.94 | $22.84 | 185600 |
| 2025-02-21 | 21.85 | $22.70 | 307014 |
| 2025-02-20 | 21.76 | $23.05 | 309200 |
| 2025-02-19 | 21.62 | $22.40 | 234705 |
| 2025-02-18 | 21.54 | $21.82 | 250455 |
| 2025-02-14 | 21.51 | $21.86 | 147823 |
| 2025-02-13 | 21.48 | $21.81 | 182939 |
| 2025-02-12 | 21.44 | $21.51 | 134546 |
| 2025-02-11 | 21.44 | $21.59 | 175942 |
| 2025-02-10 | 21.42 | $21.27 | 219786 |
| 2025-02-07 | 21.43 | $21.15 | 165900 |
| 2025-02-06 | 21.46 | $21.53 | 156100 |
| 2025-02-05 | 21.46 | $21.46 | 141617 |
| 2025-02-04 | 21.46 | $21.37 | 210700 |
| 2025-02-03 | 21.47 | $21.45 | 194235 |
| 2025-01-31 | 21.47 | $21.33 | 206100 |
| 2025-01-30 | 21.48 | $21.50 | 163613 |
| 2025-01-29 | 21.48 | $21.59 | 195738 |
| 2025-01-28 | 21.47 | $21.67 | 178100 |
| 2025-01-27 | 21.45 | $21.84 | 202918 |
| 2025-01-24 | 21.41 | $21.42 | 165819 |
| 2025-01-23 | 21.41 | $21.36 | 214811 |
| 2025-01-22 | 21.41 | $21.11 | 249100 |
| 2025-01-21 | 21.44 | $21.39 | 244400 |
| 2025-01-17 | 21.45 | $21.38 | 150936 |
| 2025-01-16 | 21.45 | $21.16 | 188100 |
| 2025-01-15 | 21.49 | $21.21 | 221800 |
| 2025-01-14 | 21.51 | $21.20 | 341700 |
| 2025-01-13 | 21.55 | $21.46 | 231400 |
| 2025-01-10 | 21.56 | $20.91 | 255500 |
| 2025-01-08 | 21.62 | $21.25 | 192030 |
| 2025-01-07 | 21.66 | $21.23 | 280600 |
| 2025-01-06 | 21.71 | $21.00 | 193500 |
| 2025-01-03 | 21.78 | $21.41 | 176600 |
| 2025-01-02 | 21.82 | $21.17 | 152922 |
| 2024-12-31 | 21.89 | $21.04 | 253926 |
| 2024-12-30 | 21.98 | $21.23 | 334908 |
| 2024-12-27 | 22.06 | $21.49 | 235517 |
| 2024-12-26 | 22.12 | $21.48 | 151217 |
| 2024-12-24 | 22.19 | $21.66 | 77700 |
| 2024-12-23 | 22.24 | $21.63 | 138600 |
| 2024-12-20 | 22.31 | $21.57 | 231500 |
| 2024-12-19 | 22.39 | $21.77 | 291230 |
| 2024-12-18 | 22.45 | $21.84 | 444148 |
| 2024-12-17 | 22.52 | $21.95 | 287100 |
| 2024-12-16 | 22.58 | $22.18 | 143300 |
| 2024-12-13 | 22.62 | $22.19 | 186382 |
| 2024-12-12 | 22.66 | $21.85 | 425000 |
| 2024-12-11 | 22.75 | $21.91 | 276020 |
| 2024-12-10 | 22.84 | $21.78 | 436100 |
| 2024-12-09 | 22.95 | $22.26 | 215643 |
| 2024-12-06 | 23.02 | $22.52 | 222800 |
| 2024-12-05 | 23.07 | $22.79 | 162500 |
| 2024-12-04 | 23.10 | $23.19 | 384145 |
| 2024-12-03 | 23.09 | $23.54 | 650402 |
| 2024-12-02 | 23.04 | $23.93 | 193000 |
| 2024-11-29 | 22.95 | $24.22 | 135845 |
| 2024-11-27 | 22.82 | $24.27 | 306432 |
| 2024-11-26 | 22.66 | $23.25 | 255400 |
| 2024-11-25 | 22.60 | $22.81 | 296600 |
| 2024-11-22 | 22.58 | $22.78 | 228100 |
| 2024-11-21 | 22.56 | $22.66 | 234900 |
| 2024-11-20 | 22.55 | $22.62 | 229815 |
| 2024-11-19 | 22.54 | $22.25 | 202918 |
| 2024-11-18 | 22.57 | $22.23 | 152815 |
| 2024-11-15 | 22.61 | $22.29 | 155800 |
| 2024-11-14 | 22.64 | $22.37 | 275028 |
| 2024-11-13 | 22.67 | $22.22 | 185700 |
| 2024-11-12 | 22.72 | $22.16 | 241127 |
| 2024-11-11 | 22.78 | $22.22 | 151552 |
| 2024-11-08 | 22.84 | $22.24 | 188940 |
| 2024-11-07 | 22.90 | $22.91 | 325604 |
| 2024-11-06 | 22.90 | $22.38 | 310000 |
| 2024-11-05 | 22.95 | $22.71 | 187100 |
| 2024-11-04 | 22.98 | $22.83 | 160510 |
| 2024-11-01 | 22.99 | $22.74 | 198702 |
| 2024-10-31 | 23.02 | $22.76 | 252700 |
| 2024-10-30 | 23.05 | $22.79 | 306810 |
| 2024-10-29 | 23.07 | $22.80 | 202200 |
| 2024-10-28 | 23.10 | $22.98 | 188200 |
| 2024-10-25 | 23.12 | $23.06 | 216410 |
| 2024-10-24 | 23.12 | $23.10 | 118032 |
| 2024-10-23 | 23.12 | $22.85 | 176600 |
| 2024-10-22 | 23.15 | $23.23 | 224100 |
| 2024-10-21 | 23.15 | $22.75 | 166023 |
| 2024-10-18 | 23.19 | $22.99 | 263100 |
| 2024-10-17 | 23.21 | $22.67 | 399003 |
| 2024-10-16 | 23.27 | $23.05 | 280400 |
| 2024-10-15 | 23.29 | $22.83 | 193222 |
| 2024-10-14 | 23.34 | $23.08 | 228900 |
| 2024-10-11 | 23.36 | $22.94 | 220712 |
| 2024-10-10 | 23.41 | $22.83 | 258014 |
| 2024-10-09 | 23.47 | $22.61 | 155203 |
| 2024-10-08 | 23.56 | $22.57 | 278744 |
| 2024-10-07 | 23.66 | $23.16 | 188713 |
| 2024-10-04 | 23.72 | $23.31 | 206744 |
| 2024-10-03 | 23.76 | $23.09 | 153000 |
| 2024-10-02 | 23.83 | $23.38 | 118466 |
| 2024-10-01 | 23.88 | $23.63 | 218500 |
| 2024-09-30 | 23.90 | $23.77 | 303621 |
| 2024-09-27 | 23.92 | $24.34 | 254721 |
| 2024-09-26 | 23.87 | $24.47 | 244149 |
| 2024-09-25 | 23.81 | $23.88 | 254300 |
| 2024-09-24 | 23.80 | $24.19 | 156268 |
| 2024-09-23 | 23.76 | $24.13 | 102241 |
| 2024-09-20 | 23.72 | $23.91 | 253735 |
| 2024-09-19 | 23.70 | $24.24 | 280800 |
| 2024-09-18 | 23.64 | $24.28 | 253547 |
| 2024-09-17 | 23.58 | $24.24 | 248600 |
| 2024-09-16 | 23.51 | $24.45 | 228300 |
| 2024-09-13 | 23.41 | $24.31 | 148510 |
| 2024-09-12 | 23.31 | $24.22 | 219800 |
| 2024-09-11 | 23.21 | $23.98 | 164723 |
| 2024-09-10 | 23.13 | $23.50 | 403000 |
| 2024-09-09 | 23.10 | $23.48 | 292400 |
| 2024-09-06 | 23.06 | $23.78 | 371500 |
| 2024-09-05 | 22.98 | $23.78 | 298906 |
| 2024-09-04 | 22.89 | $23.57 | 249000 |
| 2024-09-03 | 22.82 | $23.29 | 268149 |
| 2024-08-30 | 22.77 | $23.03 | 212246 |
| 2024-08-29 | 22.75 | $22.99 | 137313 |
| 2024-08-28 | 22.72 | $23.03 | 170212 |
| 2024-08-27 | 22.69 | $23.43 | 110900 |
| 2024-08-26 | 22.61 | $23.43 | 131029 |
| 2024-08-23 | 22.53 | $23.59 | 342791 |
| 2024-08-22 | 22.41 | $22.90 | 184136 |
| 2024-08-21 | 22.36 | $23.14 | 144614 |
| 2024-08-20 | 22.28 | $23.05 | 151514 |
| 2024-08-19 | 22.20 | $23.07 | 280428 |
| 2024-08-16 | 22.11 | $22.61 | 211200 |
| 2024-08-15 | 22.05 | $22.56 | 175711 |
| 2024-08-14 | 22.00 | $22.61 | 364137 |
| 2024-08-13 | 21.94 | $22.56 | 282700 |
| 2024-08-12 | 21.87 | $22.25 | 232200 |
| 2024-08-09 | 21.83 | $22.58 | 176900 |
| 2024-08-08 | 21.75 | $22.36 | 285000 |
| 2024-08-07 | 21.69 | $22.29 | 298043 |
| 2024-08-06 | 21.63 | $21.22 | 263845 |
| 2024-08-05 | 21.67 | $21.24 | 263607 |
| 2024-08-02 | 21.71 | $22.27 | 209726 |
| 2024-08-01 | 21.66 | $22.18 | 457748 |
| 2024-07-31 | 21.60 | $22.43 | 329500 |
| 2024-07-30 | 21.51 | $22.12 | 214625 |
| 2024-07-29 | 21.45 | $21.98 | 201733 |
| 2024-07-26 | 21.39 | $22.02 | 207300 |
| 2024-07-25 | 21.33 | $21.87 | 198342 |
| 2024-07-24 | 21.27 | $21.64 | 195741 |
| 2024-07-23 | 21.23 | $21.50 | 139442 |
| 2024-07-22 | 21.20 | $21.72 | 186645 |
| 2024-07-19 | 21.15 | $21.47 | 178000 |
| 2024-07-18 | 21.11 | $21.59 | 350149 |
| 2024-07-17 | 21.06 | $21.42 | 348423 |
| 2024-07-16 | 21.03 | $21.53 | 396300 |
| 2024-07-15 | 20.97 | $21.09 | 403600 |
| 2024-07-12 | 20.96 | $21.35 | 224900 |
| 2024-07-11 | 20.92 | $21.33 | 356346 |
| 2024-07-10 | 20.88 | $20.95 | 454826 |
| 2024-07-09 | 20.87 | $20.68 | 410246 |
| 2024-07-08 | 20.89 | $20.71 | 224306 |
| 2024-07-05 | 20.91 | $20.90 | 301604 |
| 2024-07-03 | 20.91 | $20.82 | 226400 |
| 2024-07-02 | 20.92 | $20.95 | 238300 |
| 2024-07-01 | 20.92 | $20.81 | 157700 |
| 2024-06-28 | 20.93 | $20.93 | 301737 |
| 2024-06-27 | 20.93 | $20.95 | 241800 |
| 2024-06-26 | 20.93 | $20.80 | 262004 |
| 2024-06-25 | 20.94 | $21.07 | 340826 |
| 2024-06-24 | 20.93 | $21.08 | 109325 |
| 2024-06-21 | 20.91 | $20.87 | 224700 |
| 2024-06-20 | 20.92 | $20.69 | 368800 |
| 2024-06-18 | 20.94 | $20.97 | 464428 |
| 2024-06-17 | 20.94 | $20.72 | 178803 |
| 2024-06-14 | 20.96 | $20.60 | 330343 |
| 2024-06-13 | 21.00 | $20.74 | 125022 |
| 2024-06-12 | 21.02 | $20.99 | 179200 |
| 2024-06-11 | 21.03 | $20.85 | 310800 |
| 2024-06-10 | 21.04 | $20.85 | 141200 |
| 2024-06-07 | 21.07 | $20.96 | 267300 |
| 2024-06-06 | 21.08 | $21.17 | 297650 |
| 2024-06-05 | 21.07 | $21.08 | 256327 |
| 2024-06-04 | 21.07 | $20.81 | 581800 |
| 2024-06-03 | 21.09 | $20.93 | 199539 |
| 2024-05-31 | 21.11 | $20.68 | 342700 |
| 2024-05-30 | 21.15 | $21.18 | 273367 |
| 2024-05-29 | 21.15 | $21.04 | 178700 |
| 2024-05-28 | 21.16 | $21.15 | 209206 |
| 2024-05-24 | 21.16 | $21.21 | 193318 |
| 2024-05-23 | 21.16 | $21.31 | 256707 |
| 2024-05-22 | 21.14 | $21.38 | 389622 |
| 2024-05-21 | 21.12 | $21.19 | 171100 |
| 2024-05-20 | 21.11 | $21.22 | 325401 |
| 2024-05-17 | 21.10 | $21.48 | 325236 |
| 2024-05-16 | 21.06 | $21.54 | 244600 |
| 2024-05-15 | 21.01 | $21.86 | 208500 |
| 2024-05-14 | 20.92 | $21.63 | 263600 |
| 2024-05-13 | 20.85 | $21.29 | 121908 |
| 2024-05-10 | 20.80 | $21.33 | 251306 |
| 2024-05-09 | 20.74 | $21.26 | 453700 |
| 2024-05-08 | 20.69 | $20.79 | 419300 |
| 2024-05-07 | 20.68 | $20.73 | 404500 |
| 2024-05-06 | 20.67 | $20.82 | 126900 |
| 2024-05-03 | 20.66 | $20.80 | 130700 |
| 2024-05-02 | 20.64 | $20.65 | 171523 |
| 2024-05-01 | 20.64 | $20.44 | 214700 |
| 2024-04-30 | 20.66 | $20.43 | 161346 |
| 2024-04-29 | 20.69 | $20.68 | 213000 |
| 2024-04-26 | 20.69 | $20.61 | 219900 |
| 2024-04-25 | 20.70 | $20.50 | 226300 |
| 2024-04-24 | 20.72 | $20.49 | 152633 |
| 2024-04-23 | 20.74 | $20.53 | 191200 |
| 2024-04-22 | 20.76 | $20.49 | 246600 |
| 2024-04-19 | 20.79 | $20.12 | 148000 |
| 2024-04-18 | 20.86 | $20.08 | 349500 |
| 2024-04-17 | 20.95 | $19.94 | 267800 |
| 2024-04-16 | 21.05 | $19.97 | 411240 |
| 2024-04-15 | 21.17 | $20.04 | 429825 |
| 2024-04-12 | 21.29 | $20.01 | 486047 |
| 2024-04-11 | 21.42 | $20.75 | 487900 |
| 2024-04-10 | 21.49 | $20.88 | 358032 |
| 2024-04-09 | 21.55 | $21.17 | 210811 |
| 2024-04-08 | 21.59 | $21.21 | 238734 |
| 2024-04-05 | 21.64 | $21.05 | 286300 |
| 2024-04-04 | 21.70 | $21.24 | 313300 |
| 2024-04-03 | 21.74 | $21.18 | 366129 |
| 2024-04-02 | 21.80 | $20.95 | 255600 |
| 2024-04-01 | 21.89 | $21.23 | 256600 |
| 2024-03-28 | 21.96 | $21.56 | 305616 |
| 2024-03-27 | 22.01 | $21.72 | 341300 |
| 2024-03-26 | 22.04 | $22.20 | 246638 |
| 2024-03-25 | 22.02 | $22.01 | 154424 |
| 2024-03-22 | 22.02 | $22.00 | 159100 |
| 2024-03-21 | 22.02 | $22.13 | 199900 |
| 2024-03-20 | 22.01 | $22.24 | 537540 |
| 2024-03-19 | 21.99 | $22.13 | 344900 |
| 2024-03-18 | 21.97 | $22.10 | 249000 |
| 2024-03-15 | 21.96 | $22.06 | 218900 |
| 2024-03-14 | 21.95 | $22.52 | 290600 |
| 2024-03-13 | 21.89 | $22.39 | 213400 |
| 2024-03-12 | 21.84 | $22.25 | 148611 |
| 2024-03-11 | 21.79 | $22.23 | 183900 |
| 2024-03-08 | 21.75 | $22.13 | 197810 |
| 2024-03-07 | 21.70 | $21.82 | 213600 |
| 2024-03-06 | 21.69 | $21.78 | 184220 |
| 2024-03-05 | 21.68 | $21.65 | 172909 |
| 2024-03-04 | 21.69 | $21.76 | 173544 |
| 2024-03-01 | 21.68 | $22.00 | 173306 |
| 2024-02-29 | 21.65 | $21.90 | 236194 |
| 2024-02-28 | 21.62 | $21.96 | 274900 |
| 2024-02-27 | 21.58 | $21.88 | 241800 |
| 2024-02-26 | 21.55 | $21.97 | 167379 |
| 2024-02-23 | 21.51 | $22.06 | 210508 |
| 2024-02-22 | 21.45 | $22.08 | 179900 |
| 2024-02-21 | 21.38 | $22.03 | 227600 |
| 2024-02-20 | 21.31 | $22.31 | 333000 |
| 2024-02-16 | 21.21 | $21.69 | 250900 |
| 2024-02-15 | 21.16 | $21.72 | 242925 |
| 2024-02-14 | 21.10 | $21.44 | 153627 |
| 2024-02-13 | 21.06 | $21.31 | 304829 |
| 2024-02-12 | 21.04 | $21.37 | 227815 |
| 2024-02-09 | 21.00 | $21.12 | 197200 |
| 2024-02-08 | 20.99 | $21.05 | 337100 |
| 2024-02-07 | 20.99 | $21.57 | 304641 |
| 2024-02-06 | 20.92 | $21.22 | 445601 |
| 2024-02-05 | 20.89 | $21.20 | 863109 |
| 2024-02-02 | 20.86 | $21.11 | 369018 |
| 2024-02-01 | 20.83 | $21.47 | 380347 |
| 2024-01-31 | 20.77 | $20.95 | 382800 |
| 2024-01-30 | 20.75 | $20.87 | 244400 |
| 2024-01-29 | 20.74 | $20.76 | 201800 |
| 2024-01-26 | 20.73 | $20.77 | 201123 |
| 2024-01-25 | 20.73 | $20.58 | 226200 |
| 2024-01-24 | 20.75 | $20.53 | 259213 |
| 2024-01-23 | 20.77 | $20.43 | 355609 |
| 2024-01-22 | 20.80 | $20.47 | 244127 |
| 2024-01-19 | 20.84 | $20.65 | 249227 |
| 2024-01-18 | 20.86 | $20.58 | 390129 |
| 2024-01-17 | 20.89 | $20.39 | 405800 |
| 2024-01-16 | 20.94 | $20.38 | 367304 |
| 2024-01-12 | 21.00 | $20.86 | 434000 |
| 2024-01-11 | 21.01 | $20.67 | 382372 |
| 2024-01-10 | 21.05 | $20.63 | 749600 |
| 2024-01-09 | 21.09 | $20.18 | 1.1M |
| 2024-01-08 | 21.19 | $20.40 | 843917 |
| 2024-01-05 | 21.27 | $20.85 | 459824 |
| 2024-01-04 | 21.32 | $20.76 | 507600 |
| 2024-01-03 | 21.38 | $20.88 | 309117 |
| 2024-01-02 | 21.43 | $21.12 | 307700 |
| 2023-12-29 | 21.46 | $21.40 | 272100 |
| 2023-12-28 | 21.47 | $21.44 | 168017 |
| 2023-12-27 | 21.47 | $21.31 | 236900 |
| 2023-12-26 | 21.49 | $21.51 | 201900 |
| 2023-12-22 | 21.49 | $21.38 | 224800 |
| 2023-12-21 | 21.50 | $21.33 | 356100 |
| 2023-12-20 | 21.52 | $21.21 | 256127 |
| 2023-12-19 | 21.55 | $21.40 | 504500 |
| 2023-12-18 | 21.56 | $21.44 | 211500 |
| 2023-12-15 | 21.58 | $21.39 | 546239 |
| 2023-12-14 | 21.60 | $21.61 | 266000 |
| 2023-12-13 | 21.59 | $21.52 | 303746 |
| 2023-12-12 | 21.60 | $21.07 | 305514 |
| 2023-12-11 | 21.66 | $21.17 | 331937 |
| 2023-12-08 | 21.71 | $21.11 | 341323 |
| 2023-12-07 | 21.77 | $21.31 | 510308 |
| 2023-12-06 | 21.82 | $21.58 | 310009 |
| 2023-12-05 | 21.85 | $21.64 | 600000 |
| 2023-12-04 | 21.87 | $21.84 | 368212 |
| 2023-12-01 | 21.87 | $22.04 | 402100 |
| 2023-11-30 | 21.85 | $22.50 | 416000 |
| 2023-11-29 | 21.78 | $22.51 | 395834 |
| 2023-11-28 | 21.71 | $22.61 | 331700 |
| 2023-11-27 | 21.61 | $22.12 | 374213 |
| 2023-11-24 | 21.56 | $22.03 | 238725 |
| 2023-11-22 | 21.51 | $22.29 | 176000 |
| 2023-11-21 | 21.43 | $22.40 | 330337 |
| 2023-11-20 | 21.33 | $22.50 | 267438 |
| 2023-11-17 | 21.20 | $22.25 | 233437 |
| 2023-11-16 | 21.09 | $22.21 | 176100 |
| 2023-11-15 | 20.97 | $21.93 | 651600 |
| 2023-11-14 | 20.87 | $21.98 | 529800 |
| 2023-11-13 | 20.76 | $20.89 | 600600 |
| 2023-11-10 | 20.74 | $21.29 | 343821 |
| 2023-11-09 | 20.69 | $21.16 | 410028 |
| 2023-11-08 | 20.64 | $20.63 | 254500 |
| 2023-11-07 | 20.64 | $21.02 | 303714 |
| 2023-11-06 | 20.60 | $21.25 | 284800 |
| 2023-11-03 | 20.53 | $21.30 | 331800 |
| 2023-11-02 | 20.45 | $20.71 | 258723 |
| 2023-11-01 | 20.42 | $20.43 | 289300 |
| 2023-10-31 | 20.42 | $20.26 | 256035 |
| 2023-10-30 | 20.43 | $20.45 | 152314 |
| 2023-10-27 | 20.43 | $20.20 | 218402 |
| 2023-10-26 | 20.46 | $20.22 | 201600 |
| 2023-10-25 | 20.48 | $20.46 | 294100 |
| 2023-10-24 | 20.48 | $20.68 | 224900 |
| 2023-10-23 | 20.46 | $20.31 | 235300 |
| 2023-10-20 | 20.48 | $20.47 | 205200 |
| 2023-10-19 | 20.48 | $20.55 | 271900 |
| 2023-10-18 | 20.47 | $20.43 | 269631 |
| 2023-10-17 | 20.48 | $20.51 | 264436 |
| 2023-10-16 | 20.47 | $20.37 | 206232 |
| 2023-10-13 | 20.48 | $20.24 | 318240 |
| 2023-10-12 | 20.51 | $20.13 | 313601 |
| 2023-10-11 | 20.55 | $20.40 | 228943 |
| 2023-10-10 | 20.57 | $20.36 | 891102 |
| 2023-10-09 | 20.59 | $20.12 | 319042 |
| 2023-10-06 | 20.64 | $20.03 | 412500 |
| 2023-10-05 | 20.70 | $19.71 | 494802 |
| 2023-10-04 | 20.80 | $20.04 | 996734 |
| 2023-10-03 | 20.89 | $21.02 | 391014 |
| 2023-10-02 | 20.87 | $21.16 | 256800 |
| 2023-09-29 | 20.84 | $21.46 | 554100 |
| 2023-09-28 | 20.78 | $21.43 | 207132 |
| 2023-09-27 | 20.71 | $21.30 | 260804 |
| 2023-09-26 | 20.64 | $21.11 | 261700 |
| 2023-09-25 | 20.59 | $21.09 | 193906 |
| 2023-09-22 | 20.54 | $21.11 | 267600 |
| 2023-09-21 | 20.48 | $20.91 | 209433 |
| 2023-09-20 | 20.44 | $21.21 | 233100 |
| 2023-09-19 | 20.36 | $21.23 | 356330 |
| 2023-09-18 | 20.26 | $21.25 | 270800 |
| 2023-09-15 | 20.16 | $20.96 | 531000 |
| 2023-09-14 | 20.08 | $20.87 | 244815 |
| 2023-09-13 | 19.99 | $20.63 | 448172 |
| 2023-09-12 | 19.93 | $20.29 | 276600 |
| 2023-09-11 | 19.89 | $20.20 | 249832 |
| 2023-09-08 | 19.85 | $20.06 | 322800 |
| 2023-09-07 | 19.83 | $19.94 | 235700 |
| 2023-09-06 | 19.82 | $19.96 | 484217 |
| 2023-09-05 | 19.81 | $19.96 | 295800 |
| 2023-09-01 | 19.79 | $19.90 | 243000 |
| 2023-08-31 | 19.78 | $20.08 | 222900 |
| 2023-08-30 | 19.75 | $20.21 | 294200 |
| 2023-08-29 | 19.70 | $19.97 | 407535 |
| 2023-08-28 | 19.67 | $19.84 | 239600 |
| 2023-08-25 | 19.65 | $19.76 | 264726 |
| 2023-08-24 | 19.64 | $19.74 | 302203 |
| 2023-08-23 | 19.63 | $19.61 | 242100 |
| 2023-08-22 | 19.63 | $19.35 | 283300 |
| 2023-08-21 | 19.66 | $19.41 | 252449 |
| 2023-08-18 | 19.69 | $19.42 | 233727 |
| 2023-08-17 | 19.72 | $19.61 | 328700 |
| 2023-08-16 | 19.73 | $19.54 | 374000 |
| 2023-08-15 | 19.75 | $19.44 | 373600 |
| 2023-08-14 | 19.78 | $19.63 | 229043 |
| 2023-08-11 | 19.80 | $19.61 | 290037 |
| 2023-08-10 | 19.82 | $19.71 | 432808 |
| 2023-08-09 | 19.83 | $19.69 | 298155 |
| 2023-08-08 | 19.85 | $19.74 | 489814 |
| 2023-08-07 | 19.86 | $20.07 | 228945 |
| 2023-08-04 | 19.83 | $19.74 | 552500 |
| 2023-08-03 | 19.84 | $19.66 | 295226 |
| 2023-08-02 | 19.86 | $19.83 | 188121 |
| 2023-08-01 | 19.87 | $20.10 | 261901 |
| 2023-07-31 | 19.84 | $20.07 | 348253 |
| 2023-07-28 | 19.82 | $19.98 | 222800 |
| 2023-07-27 | 19.80 | $20.03 | 550000 |
| 2023-07-26 | 19.78 | $19.66 | 226900 |
| 2023-07-25 | 19.79 | $19.59 | 338256 |
| 2023-07-24 | 19.81 | $19.78 | 248200 |
| 2023-07-21 | 19.81 | $19.61 | 296200 |
| 2023-07-20 | 19.83 | $19.74 | 321800 |
| 2023-07-19 | 19.84 | $19.82 | 447300 |
| 2023-07-18 | 19.85 | $19.96 | 422700 |
| 2023-07-17 | 19.84 | $19.87 | 583900 |
| 2023-07-14 | 19.83 | $20.11 | 397223 |
| 2023-07-13 | 19.80 | $20.07 | 269500 |
| 2023-07-12 | 19.77 | $19.91 | 409844 |
| 2023-07-11 | 19.76 | $19.44 | 454037 |
| 2023-07-10 | 19.79 | $18.88 | 577700 |
| 2023-07-07 | 19.89 | $18.64 | 588041 |
| 2023-07-06 | 20.02 | $18.68 | 441200 |
| 2023-07-05 | 20.16 | $19.11 | 713100 |
| 2023-07-03 | 20.27 | $19.73 | 360700 |
| 2023-06-30 | 20.33 | $19.51 | 666738 |
| 2023-06-29 | 20.42 | $19.32 | 948445 |
| 2023-06-28 | 20.53 | $20.06 | 433200 |
| 2023-06-27 | 20.58 | $20.30 | 306548 |
| 2023-06-26 | 20.61 | $20.24 | 709100 |
| 2023-06-23 | 20.65 | $19.77 | 487641 |
| 2023-06-22 | 20.74 | $20.23 | 617004 |
| 2023-06-21 | 20.80 | $20.08 | 527024 |
| 2023-06-20 | 20.87 | $20.09 | 484800 |
| 2023-06-16 | 20.96 | $20.41 | 1.6M |
| 2023-06-15 | 21.01 | $21.24 | 359500 |
| 2023-06-14 | 20.99 | $21.23 | 296300 |
| 2023-06-13 | 20.96 | $21.34 | 326135 |
| 2023-06-12 | 20.93 | $21.21 | 374829 |
| 2023-06-09 | 20.90 | $21.28 | 303942 |
| 2023-06-08 | 20.85 | $21.29 | 417117 |
| 2023-06-07 | 20.81 | $21.24 | 524913 |
| 2023-06-06 | 20.76 | $21.21 | 342424 |
| 2023-06-05 | 20.72 | $21.11 | 424275 |
| 2023-06-02 | 20.67 | $20.84 | 587220 |
| 2023-06-01 | 20.66 | $20.75 | 443800 |
| 2023-05-31 | 20.65 | $20.90 | 418744 |
| 2023-05-30 | 20.62 | $20.88 | 507600 |
| 2023-05-26 | 20.59 | $20.92 | 596600 |
| 2023-05-25 | 20.56 | $20.65 | 500027 |
| 2023-05-24 | 20.55 | $20.92 | 586729 |
| 2023-05-23 | 20.51 | $20.80 | 463100 |
| 2023-05-22 | 20.48 | $20.85 | 669900 |
| 2023-05-19 | 20.44 | $20.64 | 836416 |
| 2023-05-18 | 20.42 | $20.57 | 579055 |
| 2023-05-17 | 20.41 | $20.43 | 323800 |
| 2023-05-16 | 20.40 | $20.34 | 445055 |
| 2023-05-15 | 20.41 | $20.92 | 326300 |
| 2023-05-12 | 20.36 | $20.87 | 511248 |
| 2023-05-11 | 20.30 | $21.00 | 561400 |
| 2023-05-10 | 20.23 | $21.03 | 473900 |
| 2023-05-09 | 20.14 | $20.48 | 418300 |
| 2023-05-08 | 20.11 | $20.55 | 728443 |
| 2023-05-05 | 20.06 | $20.34 | 693200 |
| 2023-05-04 | 20.03 | $20.16 | 375931 |
| 2023-05-03 | 20.02 | $19.88 | 308518 |
| 2023-05-02 | 20.03 | $19.81 | 420631 |
| 2023-05-01 | 20.06 | $19.63 | 429945 |
| 2023-04-28 | 20.10 | $19.76 | 317000 |
| 2023-04-27 | 20.14 | $19.75 | 364949 |
| 2023-04-26 | 20.18 | $19.66 | 652400 |
| 2023-04-25 | 20.23 | $19.71 | 488200 |
| 2023-04-24 | 20.29 | $19.75 | 907007 |
| 2023-04-21 | 20.35 | $20.14 | 873614 |
| 2023-04-20 | 20.37 | $20.18 | 804820 |
| 2023-04-19 | 20.39 | $20.27 | 345634 |
| 2023-04-18 | 20.40 | $20.56 | 440729 |
| 2023-04-17 | 20.38 | $20.36 | 299000 |
| 2023-04-14 | 20.39 | $20.57 | 334025 |
| 2023-04-13 | 20.37 | $20.72 | 624835 |
| 2023-04-12 | 20.33 | $20.08 | 396723 |
| 2023-04-11 | 20.36 | $20.22 | 513546 |
| 2023-04-10 | 20.37 | $20.07 | 444300 |
| 2023-04-06 | 20.40 | $20.36 | 471103 |
| 2023-04-05 | 20.41 | $20.37 | 860800 |
| 2023-04-04 | 20.41 | $20.29 | 451837 |
| 2023-04-03 | 20.42 | $20.22 | 488732 |
| 2023-03-31 | 20.44 | $20.51 | 404104 |
| 2023-03-30 | 20.44 | $20.50 | 403600 |
| 2023-03-29 | 20.43 | $20.98 | 415916 |
| 2023-03-28 | 20.37 | $20.83 | 384833 |
| 2023-03-27 | 20.32 | $20.82 | 333500 |
| 2023-03-24 | 20.27 | $21.07 | 512337 |
| 2023-03-23 | 20.19 | $20.67 | 600930 |
| 2023-03-22 | 20.14 | $20.81 | 332627 |
| 2023-03-21 | 20.06 | $20.94 | 461921 |
| 2023-03-20 | 19.97 | $20.48 | 651705 |
| 2023-03-17 | 19.92 | $20.02 | 510700 |
| 2023-03-16 | 19.91 | $20.23 | 546442 |
| 2023-03-15 | 19.87 | $20.09 | 647500 |
| 2023-03-14 | 19.85 | $20.23 | 702321 |
| 2023-03-13 | 19.81 | $19.87 | 514000 |
| 2023-03-10 | 19.80 | $19.71 | 449100 |
| 2023-03-09 | 19.81 | $19.89 | 654213 |
| 2023-03-08 | 19.81 | $19.78 | 601000 |
| 2023-03-07 | 19.81 | $20.06 | 800300 |
| 2023-03-06 | 19.78 | $19.89 | 614100 |
| 2023-03-03 | 19.77 | $19.62 | 374646 |
| 2023-03-02 | 19.79 | $19.27 | 533600 |
| 2023-03-01 | 19.84 | $19.15 | 718900 |
| 2023-02-28 | 19.92 | $19.03 | 661434 |
| 2023-02-27 | 20.01 | $18.98 | 365301 |
| 2023-02-24 | 20.12 | $18.94 | 596300 |
| 2023-02-23 | 20.24 | $19.32 | 585000 |
| 2023-02-22 | 20.34 | $19.37 | 557500 |
| 2023-02-21 | 20.44 | $19.21 | 785400 |
| 2023-02-17 | 20.57 | $19.50 | 1.1M |
| 2023-02-16 | 20.68 | $19.32 | 1.1M |
| 2023-02-15 | 20.83 | $20.20 | 721733 |
| 2023-02-14 | 20.89 | $21.13 | 696700 |
| 2023-02-13 | 20.87 | $21.09 | 745600 |
| 2023-02-10 | 20.84 | $20.62 | 267900 |
| 2023-02-09 | 20.87 | $20.31 | 380503 |
| 2023-02-08 | 20.92 | $20.57 | 375646 |
| 2023-02-07 | 20.96 | $20.56 | 420300 |
| 2023-02-06 | 21.00 | $20.31 | 702605 |
| 2023-02-03 | 21.08 | $20.57 | 553232 |
| 2023-02-02 | 21.13 | $21.13 | 386649 |
| 2023-02-01 | 21.13 | $21.26 | 441736 |
| 2023-01-31 | 21.12 | $21.21 | 496716 |
| 2023-01-30 | 21.11 | $21.32 | 312800 |
| 2023-01-27 | 21.08 | $21.38 | 546431 |
| 2023-01-26 | 21.05 | $21.07 | 382914 |
| 2023-01-25 | 21.05 | $20.93 | 350601 |
| 2023-01-24 | 21.06 | $21.45 | 200310 |
| 2023-01-23 | 21.02 | $21.59 | 254000 |
| 2023-01-20 | 20.96 | $21.52 | 326944 |
| 2023-01-19 | 20.90 | $21.48 | 327500 |
| 2023-01-18 | 20.84 | $21.02 | 322344 |
| 2023-01-17 | 20.83 | $20.96 | 378600 |
| 2023-01-13 | 20.81 | $20.62 | 379000 |
| 2023-01-12 | 20.83 | $20.62 | 880314 |
| 2023-01-11 | 20.85 | $20.56 | 645300 |
| 2023-01-10 | 20.88 | $20.76 | 568900 |
| 2023-01-09 | 20.90 | $21.06 | 544300 |
| 2023-01-06 | 20.88 | $21.28 | 353300 |
| 2023-01-05 | 20.84 | $20.67 | 446400 |
| 2023-01-04 | 20.86 | $20.81 | 416849 |
| 2023-01-03 | 20.86 | $20.62 | 884800 |
| 2022-12-30 | 20.89 | $20.59 | 373134 |
| 2022-12-29 | 20.92 | $20.77 | 369439 |
| 2022-12-28 | 20.93 | $21.02 | 433044 |
| 2022-12-27 | 20.92 | $21.36 | 229400 |
| 2022-12-23 | 20.88 | $21.11 | 243500 |
| 2022-12-22 | 20.85 | $20.89 | 303600 |
| 2022-12-21 | 20.85 | $20.81 | 318700 |
| 2022-12-20 | 20.85 | $20.65 | 353347 |
| 2022-12-19 | 20.88 | $20.64 | 397600 |
| 2022-12-16 | 20.90 | $20.50 | 659433 |
| 2022-12-15 | 20.94 | $20.56 | 412100 |
| 2022-12-14 | 20.98 | $21.25 | 412500 |
| 2022-12-13 | 20.96 | $21.25 | 304000 |
| 2022-12-12 | 20.92 | $21.05 | 387837 |
| 2022-12-09 | 20.91 | $21.19 | 212902 |
| 2022-12-08 | 20.88 | $21.14 | 312500 |
| 2022-12-07 | 20.85 | $21.18 | 477819 |
| 2022-12-06 | 20.82 | $21.08 | 322100 |
| 2022-12-05 | 20.79 | $21.40 | 378339 |
| 2022-12-02 | 20.73 | $21.44 | 222100 |
| 2022-12-01 | 20.65 | $21.33 | 266840 |
| 2022-11-30 | 20.58 | $21.45 | 326200 |
| 2022-11-29 | 20.49 | $20.81 | 285532 |
| 2022-11-28 | 20.46 | $20.69 | 231500 |
| 2022-11-25 | 20.43 | $20.85 | 195500 |
| 2022-11-23 | 20.39 | $20.89 | 309700 |
| 2022-11-22 | 20.34 | $20.53 | 283834 |
| 2022-11-21 | 20.32 | $20.44 | 820412 |
| 2022-11-18 | 20.30 | $20.52 | 405334 |
| 2022-11-17 | 20.28 | $20.67 | 745383 |
| 2022-11-16 | 20.24 | $20.79 | 520427 |
| 2022-11-15 | 20.18 | $21.09 | 457700 |
| 2022-11-14 | 20.09 | $21.04 | 480900 |
| 2022-11-11 | 19.99 | $21.20 | 270218 |
| 2022-11-10 | 19.86 | $20.88 | 343500 |
| 2022-11-09 | 19.75 | $20.48 | 471400 |
| 2022-11-08 | 19.67 | $20.40 | 394800 |
| 2022-11-07 | 19.60 | $20.23 | 433904 |
| 2022-11-04 | 19.53 | $20.15 | 339000 |
| 2022-11-03 | 19.47 | $19.60 | 850450 |
| 2022-11-02 | 19.45 | $19.61 | 464400 |
| 2022-11-01 | 19.43 | $19.67 | 278450 |
| 2022-10-31 | 19.41 | $19.56 | 366445 |
| 2022-10-28 | 19.39 | $19.68 | 339300 |
| 2022-10-27 | 19.36 | $19.54 | 469600 |
| 2022-10-26 | 19.34 | $19.28 | 295700 |
| 2022-10-25 | 19.35 | $19.18 | 421900 |
| 2022-10-24 | 19.37 | $18.94 | 386700 |
| 2022-10-21 | 19.41 | $19.34 | 378115 |
| 2022-10-20 | 19.42 | $19.30 | 546400 |
| 2022-10-19 | 19.44 | $18.97 | 482219 |
| 2022-10-18 | 19.48 | $19.51 | 552334 |
| 2022-10-17 | 19.48 | $19.15 | 877801 |
| 2022-10-14 | 19.52 | $18.86 | 745200 |
| 2022-10-13 | 19.59 | $18.81 | 498300 |
| 2022-10-12 | 19.67 | $18.77 | 502864 |
| 2022-10-11 | 19.76 | $18.79 | 569900 |
| 2022-10-10 | 19.86 | $19.20 | 367427 |
| 2022-10-07 | 19.93 | $19.21 | 618800 |
| 2022-10-06 | 20.01 | $19.40 | 554200 |
| 2022-10-05 | 20.07 | $19.54 | 544637 |
| 2022-10-04 | 20.13 | $19.88 | 556535 |
| 2022-10-03 | 20.16 | $19.51 | 413300 |
| 2022-09-30 | 20.23 | $19.26 | 701348 |
| 2022-09-29 | 20.33 | $18.94 | 936815 |
| 2022-09-28 | 20.47 | $19.65 | 1.3M |
| 2022-09-27 | 20.56 | $19.81 | 910451 |
| 2022-09-26 | 20.64 | $20.50 | 968900 |
| 2022-09-23 | 20.65 | $20.41 | 773428 |
| 2022-09-22 | 20.68 | $20.24 | 477246 |
| 2022-09-21 | 20.72 | $20.19 | 707300 |
| 2022-09-20 | 20.78 | $20.26 | 744109 |
| 2022-09-19 | 20.84 | $20.48 | 825900 |
| 2022-09-16 | 20.87 | $20.39 | 946902 |
| 2022-09-15 | 20.92 | $19.75 | 529140 |
| 2022-09-14 | 21.05 | $19.97 | 589753 |
| 2022-09-13 | 21.16 | $19.98 | 493300 |
| 2022-09-12 | 21.28 | $20.97 | 327200 |
| 2022-09-09 | 21.32 | $20.91 | 359149 |
| 2022-09-08 | 21.36 | $20.64 | 350536 |
| 2022-09-07 | 21.44 | $20.95 | 454800 |
| 2022-09-06 | 21.49 | $20.38 | 621700 |
| 2022-09-02 | 21.60 | $21.27 | 464144 |
| 2022-09-01 | 21.64 | $21.54 | 487943 |
| 2022-08-31 | 21.65 | $21.35 | 1.1M |
| 2022-08-30 | 21.68 | $21.20 | 584747 |
| 2022-08-29 | 21.73 | $21.01 | 459600 |
| 2022-08-26 | 21.81 | $21.06 | 303333 |
| 2022-08-25 | 21.89 | $21.67 | 430315 |
| 2022-08-24 | 21.91 | $21.15 | 602400 |
| 2022-08-23 | 21.99 | $21.19 | 336801 |
| 2022-08-22 | 22.07 | $21.20 | 541258 |
| 2022-08-19 | 22.17 | $21.16 | 261018 |
| 2022-08-18 | 22.27 | $21.31 | 549108 |
| 2022-08-17 | 22.37 | $21.56 | 438044 |
| 2022-08-16 | 22.46 | $22.07 | 470800 |
| 2022-08-15 | 22.50 | $22.10 | 329633 |
| 2022-08-12 | 22.54 | $22.06 | 355032 |
| 2022-08-11 | 22.59 | $22.20 | 360400 |
| 2022-08-10 | 22.63 | $22.43 | 325200 |
| 2022-08-09 | 22.65 | $22.37 | 273600 |
| 2022-08-08 | 22.68 | $22.65 | 370700 |
| 2022-08-05 | 22.69 | $22.54 | 276849 |
| 2022-08-04 | 22.70 | $22.56 | 248326 |
| 2022-08-03 | 22.72 | $22.50 | 223800 |
| 2022-08-02 | 22.74 | $22.30 | 252600 |
| 2022-08-01 | 22.79 | $22.80 | 260527 |
| 2022-07-29 | 22.79 | $22.93 | 237817 |
| 2022-07-28 | 22.77 | $22.87 | 268526 |
| 2022-07-27 | 22.76 | $22.63 | 372029 |
| 2022-07-26 | 22.78 | $22.30 | 313100 |
| 2022-07-25 | 22.83 | $21.99 | 387360 |
| 2022-07-22 | 22.91 | $22.02 | 386700 |
| 2022-07-21 | 23.01 | $22.12 | 356600 |
| 2022-07-20 | 23.10 | $22.49 | 580712 |
| 2022-07-19 | 23.17 | $23.31 | 466241 |
| 2022-07-18 | 23.15 | $23.16 | 432900 |
| 2022-07-15 | 23.15 | $22.86 | 549232 |
| 2022-07-14 | 23.18 | $23.04 | 298700 |
| 2022-07-13 | 23.19 | $23.61 | 289800 |
| 2022-07-12 | 23.15 | $23.34 | 675800 |
| 2022-07-11 | 23.13 | $23.02 | 410300 |
| 2022-07-08 | 23.14 | $22.91 | 554310 |
| 2022-07-07 | 23.17 | $22.61 | 467300 |
| 2022-07-06 | 23.23 | $22.75 | 315300 |
| 2022-07-05 | 23.28 | $22.77 | 292506 |
| 2022-07-01 | 23.33 | $22.59 | 260500 |
| 2022-06-30 | 23.41 | $22.32 | 434000 |
| 2022-06-29 | 23.52 | $22.58 | 298300 |
| 2022-06-28 | 23.62 | $23.06 | 338700 |
| 2022-06-27 | 23.68 | $23.39 | 329934 |
| 2022-06-24 | 23.71 | $23.46 | 526100 |
| 2022-06-23 | 23.74 | $22.82 | 492507 |
| 2022-06-22 | 23.83 | $22.52 | 463500 |
| 2022-06-21 | 23.97 | $22.80 | 596591 |
| 2022-06-17 | 24.09 | $22.25 | 844227 |
| 2022-06-16 | 24.29 | $21.87 | 552300 |
| 2022-06-15 | 24.54 | $22.63 | 495726 |
| 2022-06-14 | 24.74 | $22.93 | 408900 |
| 2022-06-13 | 24.93 | $23.14 | 385106 |
| 2022-06-10 | 25.12 | $23.81 | 347344 |
| 2022-06-09 | 25.26 | $24.10 | 306711 |
| 2022-06-08 | 25.38 | $24.62 | 287632 |
| 2022-06-07 | 25.46 | $25.04 | 268109 |
| 2022-06-06 | 25.51 | $25.03 | 168228 |
| 2022-06-03 | 25.56 | $25.13 | 287836 |
| 2022-06-02 | 25.60 | $25.44 | 337422 |
| 2022-06-01 | 25.62 | $25.40 | 204900 |
| 2022-05-31 | 25.64 | $25.57 | 501014 |
| 2022-05-27 | 25.65 | $25.68 | 342500 |
| 2022-05-26 | 25.65 | $25.29 | 400808 |
| 2022-05-25 | 25.69 | $24.81 | 404600 |
| 2022-05-24 | 25.78 | $25.05 | 549925 |
| 2022-05-23 | 25.85 | $25.55 | 465518 |
| 2022-05-20 | 25.89 | $25.68 | 391933 |
| 2022-05-19 | 25.91 | $25.45 | 316852 |
| 2022-05-18 | 25.96 | $25.47 | 440534 |
| 2022-05-17 | 26.01 | $26.59 | 252120 |
| 2022-05-16 | 25.95 | $25.90 | 466054 |
| 2022-05-13 | 25.95 | $26.79 | 438119 |
| 2022-05-12 | 25.86 | $25.39 | 607006 |
| 2022-05-11 | 25.91 | $25.70 | 570500 |
| 2022-05-10 | 25.93 | $25.65 | 585500 |
| 2022-05-09 | 25.96 | $25.26 | 694438 |
| 2022-05-06 | 26.04 | $25.41 | 382521 |
| 2022-05-05 | 26.10 | $25.82 | 651700 |
| 2022-05-04 | 26.13 | $26.07 | 233948 |
| 2022-05-03 | 26.14 | $25.68 | 290700 |
| 2022-05-02 | 26.19 | $25.24 | 424932 |
| 2022-04-29 | 26.29 | $25.02 | 318800 |
| 2022-04-28 | 26.42 | $25.19 | 380900 |
| 2022-04-27 | 26.55 | $24.89 | 551900 |
| 2022-04-26 | 26.73 | $25.87 | 633800 |
| 2022-04-25 | 26.82 | $26.51 | 472445 |
| 2022-04-22 | 26.85 | $27.10 | 478200 |
| 2022-04-21 | 26.82 | $27.42 | 437700 |
| 2022-04-20 | 26.76 | $27.56 | 379300 |
| 2022-04-19 | 26.67 | $27.12 | 429552 |
| 2022-04-18 | 26.63 | $26.64 | 284100 |
| 2022-04-14 | 26.63 | $27.19 | 573300 |
| 2022-04-13 | 26.57 | $27.75 | 354028 |
| 2022-04-12 | 26.44 | $27.74 | 435900 |
| 2022-04-11 | 26.30 | $27.59 | 447926 |
| 2022-04-08 | 26.17 | $26.96 | 454802 |
| 2022-04-07 | 26.09 | $26.18 | 566503 |
| 2022-04-06 | 26.08 | $26.33 | 179004 |
| 2022-04-05 | 26.05 | $26.24 | 144403 |
| 2022-04-04 | 26.03 | $26.57 | 409043 |
| 2022-04-01 | 25.97 | $26.09 | 363400 |
| 2022-03-31 | 25.96 | $25.63 | 354600 |
| 2022-03-30 | 26.00 | $25.57 | 584400 |
| 2022-03-29 | 26.04 | $27.03 | 692833 |
| 2022-03-28 | 25.94 | $26.82 | 582741 |
| 2022-03-25 | 25.84 | $25.91 | 191800 |
| 2022-03-24 | 25.84 | $25.93 | 247800 |
| 2022-03-23 | 25.83 | $26.10 | 251500 |
| 2022-03-22 | 25.80 | $26.25 | 282400 |
| 2022-03-21 | 25.75 | $26.14 | 264747 |
| 2022-03-18 | 25.71 | $26.63 | 326120 |
| 2022-03-17 | 25.61 | $26.25 | 303700 |
| 2022-03-16 | 25.54 | $26.38 | 313813 |
| 2022-03-15 | 25.46 | $25.61 | 428400 |
| 2022-03-14 | 25.44 | $26.37 | 380011 |
| 2022-03-11 | 25.34 | $25.30 | 375000 |
| 2022-03-10 | 25.35 | $25.44 | 304500 |
| 2022-03-09 | 25.34 | $25.28 | 413612 |
| 2022-03-08 | 25.34 | $24.95 | 447635 |
| 2022-03-07 | 25.38 | $24.99 | 362632 |
| 2022-03-04 | 25.42 | $25.35 | 509480 |
| 2022-03-03 | 25.43 | $24.87 | 303531 |
| 2022-03-02 | 25.49 | $25.08 | 296613 |
| 2022-03-01 | 25.53 | $24.70 | 341324 |
| 2022-02-28 | 25.62 | $25.07 | 249520 |
| 2022-02-25 | 25.68 | $25.26 | 223326 |
| 2022-02-24 | 25.72 | $24.78 | 411701 |
| 2022-02-23 | 25.82 | $25.13 | 368202 |
| 2022-02-22 | 25.90 | $25.54 | 437926 |
| 2022-02-18 | 25.93 | $25.20 | 259800 |
| 2022-02-17 | 26.01 | $25.57 | 229100 |
| 2022-02-16 | 26.06 | $25.85 | 167546 |
| 2022-02-15 | 26.08 | $25.53 | 203445 |
| 2022-02-14 | 26.14 | $25.22 | 254800 |
| 2022-02-11 | 26.23 | $25.58 | 328947 |
| 2022-02-10 | 26.30 | $25.69 | 376336 |
| 2022-02-09 | 26.37 | $26.44 | 372800 |
| 2022-02-08 | 26.36 | $26.38 | 397000 |
| 2022-02-07 | 26.36 | $25.87 | 227055 |
| 2022-02-04 | 26.41 | $26.21 | 213200 |
| 2022-02-03 | 26.43 | $26.04 | 258132 |
| 2022-02-02 | 26.47 | $26.64 | 312600 |
| 2022-02-01 | 26.45 | $26.70 | 232408 |
| 2022-01-31 | 26.43 | $26.24 | 164900 |
| 2022-01-28 | 26.45 | $25.94 | 204009 |
| 2022-01-27 | 26.50 | $25.82 | 380348 |
| 2022-01-26 | 26.57 | $26.20 | 402300 |
| 2022-01-25 | 26.61 | $26.28 | 412400 |
| 2022-01-24 | 26.64 | $25.97 | 423216 |
| 2022-01-21 | 26.71 | $26.24 | 498033 |
| 2022-01-20 | 26.76 | $26.18 | 410300 |
| 2022-01-19 | 26.83 | $26.15 | 397829 |
| 2022-01-18 | 26.90 | $25.99 | 385412 |
| 2022-01-14 | 26.99 | $26.62 | 827600 |
| 2022-01-13 | 27.03 | $26.14 | 323156 |
| 2022-01-12 | 27.13 | $26.48 | 333500 |
| 2022-01-11 | 27.19 | $26.49 | 607300 |
| 2022-01-10 | 27.27 | $26.42 | 459424 |
| 2022-01-07 | 27.36 | $25.88 | 893816 |
| 2022-01-06 | 27.51 | $26.59 | 245300 |
| 2022-01-05 | 27.61 | $26.67 | 295400 |
| 2022-01-04 | 27.71 | $26.66 | 485000 |
| 2022-01-03 | 27.82 | $26.74 | 221141 |
| 2021-12-31 | 27.93 | $26.67 | 339200 |
| 2021-12-30 | 28.07 | $26.88 | 471200 |
| 2021-12-29 | 28.19 | $27.64 | 294747 |
| 2021-12-28 | 28.25 | $28.13 | 331730 |
| 2021-12-27 | 28.26 | $28.94 | 410211 |
| 2021-12-23 | 28.19 | $29.16 | 226476 |
| 2021-12-22 | 28.09 | $28.78 | 309323 |
| 2021-12-21 | 28.02 | $28.67 | 235693 |
| 2021-12-20 | 27.95 | $28.31 | 275919 |
| 2021-12-17 | 27.91 | $28.41 | 776620 |
| 2021-12-16 | 27.86 | $27.95 | 704313 |
| 2021-12-15 | 27.85 | $26.90 | 403513 |
| 2021-12-14 | 27.95 | $27.10 | 319394 |
| 2021-12-13 | 28.03 | $26.94 | 322249 |
| 2021-12-10 | 28.15 | $26.75 | 223452 |
| 2021-12-09 | 28.30 | $26.69 | 316771 |
| 2021-12-08 | 28.47 | $26.83 | 267074 |
| 2021-12-07 | 28.64 | $27.05 | 322315 |
| 2021-12-06 | 28.81 | $27.16 | 282237 |
| 2021-12-03 | 28.98 | $27.10 | 401441 |
| 2021-12-02 | 29.18 | $27.63 | 420588 |
| 2021-12-01 | 29.34 | $26.39 | 337934 |
| 2021-11-30 | 29.65 | $27.70 | 329500 |
| 2021-11-29 | 29.86 | $29.58 | 254043 |
| 2021-11-26 | 29.89 | $29.41 | 133035 |
| 2021-11-24 | 29.94 | $30.43 | 88712 |
| 2021-11-23 | 29.88 | $30.49 | 120977 |
| 2021-11-22 | 29.82 | $30.52 | 292607 |
| 2021-11-19 | 29.75 | $30.71 | 96317 |
| 2021-11-18 | 29.64 | $30.78 | 168084 |
| 2021-11-17 | 29.52 | $30.98 | 180935 |
| 2021-11-16 | 29.37 | $30.68 | 204341 |
| 2021-11-15 | 29.23 | $30.28 | 147943 |
| 2021-11-12 | 29.12 | $29.98 | 186818 |
| 2021-11-11 | 29.03 | $29.54 | 162378 |
| 2021-11-10 | 28.98 | $29.19 | 447179 |
| 2021-11-09 | 28.96 | $29.23 | 310812 |
| 2021-11-08 | 28.93 | $29.27 | 279612 |
| 2021-11-05 | 28.89 | $29.30 | 164718 |
| 2021-11-04 | 28.85 | $29.20 | 248899 |
| 2021-11-03 | 28.81 | $29.26 | 362523 |
| 2021-11-02 | 28.77 | $29.22 | 128075 |
| 2021-11-01 | 28.72 | $29.15 | 248503 |
| 2021-10-29 | 28.67 | $28.76 | 208009 |
| 2021-10-28 | 28.66 | $29.17 | 212315 |
| 2021-10-27 | 28.61 | $28.97 | 172281 |
| 2021-10-26 | 28.57 | $29.09 | 248785 |
| 2021-10-25 | 28.52 | $29.31 | 469908 |
| 2021-10-22 | 28.43 | $29.32 | 975594 |
| 2021-10-21 | 28.34 | $27.68 | 463393 |
| 2021-10-20 | 28.41 | $27.79 | 1.4M |
| 2021-10-19 | 28.48 | $28.33 | 517505 |
| 2021-10-18 | 28.49 | $27.71 | 443664 |
| 2021-10-15 | 28.57 | $28.00 | 295729 |
| 2021-10-14 | 28.63 | $28.16 | 298294 |
| 2021-10-13 | 28.68 | $28.08 | 352655 |
| 2021-10-12 | 28.75 | $27.57 | 568034 |
| 2021-10-11 | 28.87 | $27.81 | 368799 |
| 2021-10-08 | 28.98 | $28.03 | 372017 |
| 2021-10-07 | 29.08 | $29.20 | 420278 |
| 2021-10-06 | 29.07 | $29.12 | 373525 |
| 2021-10-05 | 29.07 | $30.03 | 679419 |
| 2021-10-04 | 28.96 | $30.27 | 344908 |
| 2021-10-01 | 28.83 | $30.44 | 730562 |
| 2021-09-30 | 28.66 | $29.85 | 767654 |
| 2021-09-29 | 28.53 | $29.61 | 864607 |
| 2021-09-28 | 28.42 | $29.09 | 542376 |
| 2021-09-27 | 28.35 | $29.39 | 458065 |
| 2021-09-24 | 28.24 | $28.42 | 573576 |
| 2021-09-23 | 28.22 | $28.68 | 576821 |
| 2021-09-22 | 28.17 | $27.72 | 427899 |
| 2021-09-21 | 28.22 | $27.42 | 484852 |
| 2021-09-20 | 28.30 | $27.36 | 340350 |
| 2021-09-17 | 28.40 | $27.67 | 899765 |
| 2021-09-16 | 28.48 | $28.21 | 360892 |
| 2021-09-15 | 28.51 | $28.56 | 397328 |
| 2021-09-14 | 28.50 | $28.27 | 602547 |
| 2021-09-13 | 28.52 | $28.35 | 328678 |
| 2021-09-10 | 28.54 | $28.50 | 411464 |
| 2021-09-09 | 28.55 | $28.35 | 340378 |
| 2021-09-08 | 28.57 | $28.74 | 467790 |
| 2021-09-07 | 28.55 | $28.70 | 360537 |
| 2021-09-03 | 28.53 | $29.03 | 183255 |
| 2021-09-02 | 28.48 | $29.19 | 385161 |
| 2021-09-01 | 28.41 | $29.60 | 792690 |
| 2021-08-31 | 28.28 | $28.55 | 1.5M |
| 2021-08-30 | 28.25 | $27.68 | 594037 |
| 2021-08-27 | 28.31 | $27.59 | 241541 |
| 2021-08-26 | 28.39 | $27.26 | 368620 |
| 2021-08-25 | 28.51 | $27.68 | 164336 |
| 2021-08-24 | 28.59 | $27.95 | 496895 |
| 2021-08-23 | 28.66 | $27.51 | 296896 |
| 2021-08-20 | 28.78 | $26.63 | 1.1M |
| 2021-08-19 | 29.01 | $27.46 | 718800 |
| 2021-08-18 | 29.17 | $27.85 | 697275 |
| 2021-08-17 | 29.31 | $27.75 | 620436 |
| 2021-08-16 | 29.48 | $28.82 | 159089 |
| 2021-08-13 | 29.54 | $28.98 | 156795 |
| 2021-08-12 | 29.60 | $29.28 | 617040 |
| 2021-08-11 | 29.64 | $28.61 | 405844 |
| 2021-08-10 | 29.75 | $29.01 | 333325 |
| 2021-08-09 | 29.82 | $29.31 | 405270 |
| 2021-08-06 | 29.88 | $29.49 | 271144 |
| 2021-08-05 | 29.92 | $29.41 | 204423 |
| 2021-08-04 | 29.97 | $29.39 | 272620 |
| 2021-08-03 | 30.03 | $29.53 | 307486 |
| 2021-08-02 | 30.09 | $28.94 | 296391 |
| 2021-07-30 | 30.21 | $28.83 | 289943 |
| 2021-07-29 | 30.35 | $29.93 | 326187 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.66
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.15
Average
23.54
Maximum
40.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.66 | $35.67 | 4.8M |
| 2026-07-23 | 32.33 | $35.20 | 4.5M |
| 2026-07-22 | 32.04 | $33.94 | 2.9M |
| 2026-07-21 | 31.87 | $31.95 | 1.2M |
| 2026-07-20 | 31.89 | $31.41 | 1.8M |
| 2026-07-17 | 31.99 | $30.62 | 4.4M |
| 2026-07-16 | 32.20 | $31.76 | 1.9M |
| 2026-07-15 | 32.31 | $32.26 | 2.6M |
| 2026-07-14 | 32.41 | $31.38 | 2.3M |
| 2026-07-13 | 32.63 | $31.52 | 2.2M |
| 2026-07-10 | 32.87 | $33.23 | 1.3M |
| 2026-07-09 | 32.96 | $32.78 | 3.5M |
| 2026-07-08 | 33.14 | $32.32 | 2.7M |
| 2026-07-07 | 33.39 | $31.05 | 1.1M |
| 2026-07-06 | 33.80 | $31.67 | 2.2M |
| 2026-07-02 | 34.19 | $31.80 | 2.7M |
| 2026-07-01 | 34.63 | $31.88 | 2.1M |
| 2026-06-30 | 35.13 | $32.16 | 1.7M |
| 2026-06-29 | 35.67 | $32.34 | 1.7M |
| 2026-06-26 | 36.21 | $32.07 | 2.3M |
| 2026-06-25 | 36.80 | $33.55 | 2.3M |
| 2026-06-24 | 37.26 | $32.96 | 2.5M |
| 2026-06-23 | 37.80 | $33.45 | 3.2M |
| 2026-06-22 | 38.32 | $34.40 | 3.9M |
| 2026-06-18 | 38.78 | $36.21 | 3.2M |
| 2026-06-17 | 39.06 | $36.06 | 2.0M |
| 2026-06-16 | 39.37 | $36.91 | 2.8M |
| 2026-06-15 | 39.60 | $38.52 | 2.4M |
| 2026-06-12 | 39.67 | $38.32 | 2.2M |
| 2026-06-11 | 39.76 | $37.92 | 4.0M |
| 2026-06-10 | 39.90 | $37.81 | 3.4M |
| 2026-06-09 | 40.06 | $41.21 | 4.9M |
| 2026-06-08 | 39.88 | $39.64 | 2.9M |
| 2026-06-05 | 39.84 | $37.44 | 3.4M |
| 2026-06-04 | 40.01 | $41.01 | 5.6M |
| 2026-06-03 | 39.81 | $45.04 | 2.3M |
| 2026-06-02 | 39.20 | $46.00 | 3.8M |
| 2026-06-01 | 38.45 | $44.43 | 7.8M |
| 2026-05-29 | 37.82 | $37.34 | 2.3M |
| 2026-05-28 | 37.86 | $36.80 | 2.8M |
| 2026-05-27 | 37.95 | $36.70 | 3.9M |
| 2026-05-26 | 38.05 | $38.64 | 4.0M |
| 2026-05-22 | 37.96 | $37.76 | 1.8M |
| 2026-05-21 | 37.96 | $39.08 | 1.7M |
| 2026-05-20 | 37.82 | $37.96 | 2.2M |
| 2026-05-19 | 37.80 | $37.14 | 2.5M |
| 2026-05-18 | 37.86 | $37.01 | 2.0M |
| 2026-05-15 | 37.94 | $38.26 | 2.6M |
| 2026-05-14 | 37.89 | $38.68 | 2.8M |
| 2026-05-13 | 37.80 | $39.63 | 1.8M |
| 2026-05-12 | 37.60 | $39.07 | 3.0M |
| 2026-05-11 | 37.45 | $39.10 | 3.2M |
| 2026-05-08 | 37.28 | $37.87 | 2.5M |
| 2026-05-07 | 37.22 | $36.30 | 2.0M |
| 2026-05-06 | 37.30 | $36.88 | 1.7M |
| 2026-05-05 | 37.32 | $37.80 | 1.4M |
| 2026-05-04 | 37.22 | $36.48 | 1.5M |
| 2026-05-01 | 37.22 | $37.00 | 1.2M |
| 2026-04-30 | 37.13 | $37.41 | 2.2M |
| 2026-04-29 | 36.97 | $36.37 | 1.6M |
| 2026-04-28 | 36.87 | $36.77 | 1.7M |
| 2026-04-27 | 36.70 | $37.28 | 2.6M |
| 2026-04-24 | 36.44 | $38.04 | 2.5M |
| 2026-04-23 | 36.07 | $37.96 | 2.6M |
| 2026-04-22 | 35.66 | $38.82 | 2.1M |
| 2026-04-21 | 35.14 | $38.62 | 2.5M |
| 2026-04-20 | 34.59 | $38.11 | 3.6M |
| 2026-04-17 | 34.05 | $37.84 | 1.6M |
| 2026-04-16 | 33.49 | $37.28 | 1.9M |
| 2026-04-15 | 32.94 | $36.35 | 1.9M |
| 2026-04-14 | 32.45 | $36.61 | 1.5M |
| 2026-04-13 | 31.90 | $36.10 | 2.1M |
| 2026-04-10 | 31.36 | $36.41 | 1.9M |
| 2026-04-09 | 30.75 | $35.61 | 2.0M |
| 2026-04-08 | 30.19 | $34.40 | 2.9M |
| 2026-04-07 | 29.72 | $32.14 | 2.4M |
| 2026-04-06 | 29.46 | $30.22 | 690900 |
| 2026-04-02 | 29.37 | $29.58 | 1.1M |
| 2026-04-01 | 29.34 | $29.39 | 1.0M |
| 2026-03-31 | 29.33 | $29.29 | 1.2M |
| 2026-03-30 | 29.34 | $28.61 | 1.2M |
| 2026-03-27 | 29.42 | $29.92 | 1.5M |
| 2026-03-26 | 29.38 | $29.20 | 1.1M |
| 2026-03-25 | 29.41 | $30.38 | 1.6M |
| 2026-03-24 | 29.34 | $30.85 | 2.5M |
| 2026-03-23 | 29.23 | $28.88 | 790607 |
| 2026-03-20 | 29.31 | $28.44 | 856807 |
| 2026-03-19 | 29.44 | $29.13 | 996400 |
| 2026-03-18 | 29.53 | $29.30 | 1.0M |
| 2026-03-17 | 29.60 | $29.77 | 1.2M |
| 2026-03-16 | 29.65 | $29.14 | 872400 |
| 2026-03-13 | 29.78 | $28.07 | 706045 |
| 2026-03-12 | 30.02 | $28.23 | 1.1M |
| 2026-03-11 | 30.26 | $29.06 | 1.0M |
| 2026-03-10 | 30.41 | $29.84 | 1.5M |
| 2026-03-09 | 30.49 | $29.69 | 1.4M |
| 2026-03-06 | 30.57 | $28.71 | 2.5M |
| 2026-03-05 | 30.75 | $29.45 | 3.6M |
| 2026-03-04 | 30.86 | $31.50 | 5.8M |
| 2026-03-03 | 30.77 | $29.28 | 2.0M |
| 2026-03-02 | 30.88 | $30.20 | 1.3M |
| 2026-02-27 | 30.89 | $30.34 | 2.0M |
| 2026-02-26 | 30.87 | $30.95 | 1.2M |
| 2026-02-25 | 30.78 | $31.53 | 1.1M |
| 2026-02-24 | 30.61 | $31.43 | 1.5M |
| 2026-02-23 | 30.42 | $30.48 | 1.6M |
| 2026-02-20 | 30.30 | $31.17 | 1.4M |
| 2026-02-19 | 30.07 | $31.79 | 1.3M |
| 2026-02-18 | 29.74 | $31.85 | 2.7M |
| 2026-02-17 | 29.36 | $33.43 | 2.5M |
| 2026-02-13 | 28.78 | $32.56 | 3.5M |
| 2026-02-12 | 28.22 | $30.78 | 3.2M |
| 2026-02-11 | 27.78 | $29.60 | 1.5M |
| 2026-02-10 | 27.42 | $28.99 | 1.7M |
| 2026-02-09 | 27.07 | $28.60 | 1.4M |
| 2026-02-06 | 26.72 | $28.42 | 3.1M |
| 2026-02-05 | 26.35 | $30.11 | 2.6M |
| 2026-02-04 | 25.77 | $29.65 | 1.9M |
| 2026-02-03 | 25.19 | $28.67 | 2.4M |
| 2026-02-02 | 24.67 | $27.91 | 2.1M |
| 2026-01-30 | 24.19 | $28.19 | 2.0M |
| 2026-01-29 | 23.64 | $27.37 | 2.0M |
| 2026-01-28 | 23.14 | $27.21 | 2.4M |
| 2026-01-27 | 22.62 | $27.42 | 3.9M |
| 2026-01-26 | 22.05 | $24.80 | 5.2M |
| 2026-01-23 | 21.71 | $24.15 | 610000 |
| 2026-01-22 | 21.40 | $23.69 | 768500 |
| 2026-01-21 | 21.13 | $23.35 | 1.1M |
| 2026-01-20 | 20.87 | $23.18 | 1.4M |
| 2026-01-16 | 20.61 | $20.99 | 584000 |
| 2026-01-15 | 20.55 | $20.91 | 721800 |
| 2026-01-14 | 20.49 | $21.10 | 942500 |
| 2026-01-13 | 20.41 | $20.64 | 587900 |
| 2026-01-12 | 20.38 | $20.33 | 883845 |
| 2026-01-09 | 20.37 | $20.29 | 710200 |
| 2026-01-08 | 20.37 | $20.48 | 766920 |
| 2026-01-07 | 20.35 | $20.58 | 977625 |
| 2026-01-06 | 20.31 | $20.56 | 819502 |
| 2026-01-05 | 20.28 | $20.64 | 1.0M |
| 2026-01-02 | 20.24 | $20.55 | 485300 |
| 2025-12-31 | 20.21 | $20.53 | 504445 |
| 2025-12-30 | 20.17 | $20.55 | 864500 |
| 2025-12-29 | 20.14 | $20.66 | 618300 |
| 2025-12-26 | 20.09 | $20.51 | 425900 |
| 2025-12-24 | 20.05 | $20.31 | 392400 |
| 2025-12-23 | 20.03 | $19.90 | 464600 |
| 2025-12-22 | 20.05 | $19.69 | 805215 |
| 2025-12-19 | 20.09 | $19.80 | 1.3M |
| 2025-12-18 | 20.13 | $19.68 | 858700 |
| 2025-12-17 | 20.17 | $19.80 | 788900 |
| 2025-12-16 | 20.20 | $19.78 | 1.2M |
| 2025-12-15 | 20.24 | $20.34 | 530102 |
| 2025-12-12 | 20.22 | $20.30 | 398400 |
| 2025-12-11 | 20.21 | $20.16 | 689800 |
| 2025-12-10 | 20.21 | $20.34 | 873949 |
| 2025-12-09 | 20.19 | $20.32 | 417000 |
| 2025-12-08 | 20.18 | $20.30 | 613817 |
| 2025-12-05 | 20.17 | $20.47 | 490903 |
| 2025-12-04 | 20.14 | $20.29 | 424616 |
| 2025-12-03 | 20.12 | $20.30 | 871314 |
| 2025-12-02 | 20.11 | $20.05 | 1.1M |
| 2025-12-01 | 20.11 | $20.22 | 543700 |
| 2025-11-28 | 20.10 | $20.19 | 264933 |
| 2025-11-26 | 20.10 | $20.23 | 1.1M |
| 2025-11-25 | 20.09 | $20.11 | 1.0M |
| 2025-11-24 | 20.10 | $20.05 | 1.3M |
| 2025-11-21 | 20.12 | $19.93 | 964047 |
| 2025-11-20 | 20.15 | $19.75 | 1.3M |
| 2025-11-19 | 20.21 | $19.87 | 1.2M |
| 2025-11-18 | 20.26 | $19.82 | 892608 |
| 2025-11-17 | 20.33 | $20.09 | 624243 |
| 2025-11-14 | 20.37 | $20.39 | 869500 |
| 2025-11-13 | 20.40 | $20.38 | 850807 |
| 2025-11-12 | 20.43 | $20.30 | 773326 |
| 2025-11-11 | 20.47 | $20.36 | 893800 |
| 2025-11-10 | 20.50 | $20.32 | 880200 |
| 2025-11-07 | 20.55 | $20.10 | 756500 |
| 2025-11-06 | 20.62 | $20.31 | 583259 |
| 2025-11-05 | 20.68 | $20.15 | 545411 |
| 2025-11-04 | 20.76 | $19.93 | 888130 |
| 2025-11-03 | 20.86 | $20.10 | 548849 |
| 2025-10-31 | 20.96 | $20.21 | 475500 |
| 2025-10-30 | 21.05 | $20.17 | 946500 |
| 2025-10-29 | 21.16 | $20.99 | 515501 |
| 2025-10-28 | 21.19 | $21.01 | 610934 |
| 2025-10-27 | 21.22 | $20.70 | 1.0M |
| 2025-10-24 | 21.28 | $20.77 | 427200 |
| 2025-10-23 | 21.34 | $21.05 | 476700 |
| 2025-10-22 | 21.38 | $21.37 | 340000 |
| 2025-10-21 | 21.39 | $21.21 | 487334 |
| 2025-10-20 | 21.42 | $21.49 | 308306 |
| 2025-10-17 | 21.42 | $21.54 | 420600 |
| 2025-10-16 | 21.42 | $21.61 | 509953 |
| 2025-10-15 | 21.41 | $21.22 | 537200 |
| 2025-10-14 | 21.45 | $20.93 | 499206 |
| 2025-10-13 | 21.52 | $21.00 | 407600 |
| 2025-10-10 | 21.59 | $21.15 | 383400 |
| 2025-10-09 | 21.64 | $21.43 | 448400 |
| 2025-10-08 | 21.67 | $21.56 | 296949 |
| 2025-10-07 | 21.69 | $21.51 | 294200 |
| 2025-10-06 | 21.72 | $21.44 | 375714 |
| 2025-10-03 | 21.75 | $21.67 | 191500 |
| 2025-10-02 | 21.76 | $21.73 | 335900 |
| 2025-10-01 | 21.76 | $21.63 | 362610 |
| 2025-09-30 | 21.77 | $21.60 | 394915 |
| 2025-09-29 | 21.79 | $21.67 | 272700 |
| 2025-09-26 | 21.80 | $21.57 | 259302 |
| 2025-09-25 | 21.82 | $21.70 | 360800 |
| 2025-09-24 | 21.83 | $21.59 | 445300 |
| 2025-09-23 | 21.85 | $21.86 | 249500 |
| 2025-09-22 | 21.84 | $21.95 | 227737 |
| 2025-09-19 | 21.83 | $21.86 | 264300 |
| 2025-09-18 | 21.83 | $22.09 | 293186 |
| 2025-09-17 | 21.81 | $22.18 | 382063 |
| 2025-09-16 | 21.78 | $21.96 | 389731 |
| 2025-09-15 | 21.77 | $21.88 | 448100 |
| 2025-09-12 | 21.78 | $21.79 | 455521 |
| 2025-09-11 | 21.79 | $21.82 | 383041 |
| 2025-09-10 | 21.81 | $21.71 | 634338 |
| 2025-09-09 | 21.84 | $21.47 | 275800 |
| 2025-09-08 | 21.90 | $21.55 | 362500 |
| 2025-09-05 | 21.95 | $21.83 | 427426 |
| 2025-09-04 | 21.99 | $21.67 | 351800 |
| 2025-09-03 | 22.04 | $21.53 | 373400 |
| 2025-09-02 | 22.11 | $21.57 | 349707 |
| 2025-08-29 | 22.18 | $21.54 | 346900 |
| 2025-08-28 | 22.25 | $22.15 | 365300 |
| 2025-08-27 | 22.27 | $21.91 | 254228 |
| 2025-08-26 | 22.31 | $21.85 | 242435 |
| 2025-08-25 | 22.36 | $22.07 | 270431 |
| 2025-08-22 | 22.38 | $22.26 | 259235 |
| 2025-08-21 | 22.39 | $22.04 | 285200 |
| 2025-08-20 | 22.42 | $22.40 | 393049 |
| 2025-08-19 | 22.41 | $22.32 | 475100 |
| 2025-08-18 | 22.42 | $22.40 | 425500 |
| 2025-08-15 | 22.42 | $22.55 | 222600 |
| 2025-08-14 | 22.40 | $22.42 | 282100 |
| 2025-08-13 | 22.39 | $22.54 | 288800 |
| 2025-08-12 | 22.37 | $22.62 | 187900 |
| 2025-08-11 | 22.35 | $22.47 | 389400 |
| 2025-08-08 | 22.33 | $22.66 | 360708 |
| 2025-08-07 | 22.30 | $22.40 | 516828 |
| 2025-08-06 | 22.30 | $22.33 | 247000 |
| 2025-08-05 | 22.29 | $22.60 | 182340 |
| 2025-08-04 | 22.26 | $22.43 | 283035 |
| 2025-08-01 | 22.25 | $22.09 | 403300 |
| 2025-07-31 | 22.27 | $22.19 | 291800 |
| 2025-07-30 | 22.29 | $22.17 | 361705 |
| 2025-07-29 | 22.32 | $21.97 | 297273 |
| 2025-07-28 | 22.37 | $21.86 | 497829 |
| 2025-07-25 | 22.44 | $22.23 | 602100 |
| 2025-07-24 | 22.48 | $22.42 | 331300 |
| 2025-07-23 | 22.51 | $22.62 | 575819 |
| 2025-07-22 | 22.51 | $22.56 | 262128 |
| 2025-07-21 | 22.53 | $22.36 | 223420 |
| 2025-07-18 | 22.56 | $22.15 | 297843 |
| 2025-07-17 | 22.61 | $22.39 | 279433 |
| 2025-07-16 | 22.64 | $22.43 | 285600 |
| 2025-07-15 | 22.66 | $22.37 | 423404 |
| 2025-07-14 | 22.69 | $22.61 | 339100 |
| 2025-07-11 | 22.69 | $22.36 | 311919 |
| 2025-07-10 | 22.71 | $22.30 | 297410 |
| 2025-07-09 | 22.73 | $22.09 | 473295 |
| 2025-07-08 | 22.77 | $22.06 | 597000 |
| 2025-07-07 | 22.81 | $21.75 | 695573 |
| 2025-07-03 | 22.88 | $23.58 | 198520 |
| 2025-07-02 | 22.76 | $23.79 | 456412 |
| 2025-07-01 | 22.61 | $23.68 | 480811 |
| 2025-06-30 | 22.45 | $23.35 | 502800 |
| 2025-06-27 | 22.31 | $22.94 | 543400 |
| 2025-06-26 | 22.20 | $23.11 | 555608 |
| 2025-06-25 | 22.07 | $22.88 | 793025 |
| 2025-06-24 | 21.94 | $23.04 | 917228 |
| 2025-06-23 | 21.79 | $22.53 | 837500 |
| 2025-06-20 | 21.67 | $22.55 | 828442 |
| 2025-06-18 | 21.55 | $22.12 | 640500 |
| 2025-06-17 | 21.45 | $22.03 | 412400 |
| 2025-06-16 | 21.36 | $22.37 | 632200 |
| 2025-06-13 | 21.23 | $21.94 | 493228 |
| 2025-06-12 | 21.13 | $21.96 | 545700 |
| 2025-06-11 | 21.02 | $21.63 | 464900 |
| 2025-06-10 | 20.94 | $21.47 | 339149 |
| 2025-06-09 | 20.86 | $21.62 | 469039 |
| 2025-06-06 | 20.77 | $21.30 | 555500 |
| 2025-06-05 | 20.70 | $21.26 | 433328 |
| 2025-06-04 | 20.64 | $21.18 | 658741 |
| 2025-06-03 | 20.59 | $20.68 | 308530 |
| 2025-06-02 | 20.59 | $20.68 | 462500 |
| 2025-05-30 | 20.59 | $20.54 | 360600 |
| 2025-05-29 | 20.61 | $20.80 | 339900 |
| 2025-05-28 | 20.61 | $20.70 | 389734 |
| 2025-05-27 | 20.62 | $20.72 | 418822 |
| 2025-05-23 | 20.63 | $20.54 | 345605 |
| 2025-05-22 | 20.67 | $20.37 | 286100 |
| 2025-05-21 | 20.73 | $20.68 | 455100 |
| 2025-05-20 | 20.78 | $20.54 | 338300 |
| 2025-05-19 | 20.85 | $20.56 | 353948 |
| 2025-05-16 | 20.93 | $20.54 | 621300 |
| 2025-05-15 | 21.02 | $20.32 | 397992 |
| 2025-05-14 | 21.14 | $20.09 | 425120 |
| 2025-05-13 | 21.30 | $20.18 | 653039 |
| 2025-05-12 | 21.46 | $20.00 | 683001 |
| 2025-05-09 | 21.64 | $20.79 | 495500 |
| 2025-05-08 | 21.75 | $21.06 | 511189 |
| 2025-05-07 | 21.84 | $20.89 | 678800 |
| 2025-05-06 | 21.94 | $21.79 | 711600 |
| 2025-05-05 | 21.95 | $21.82 | 268000 |
| 2025-05-02 | 21.96 | $21.49 | 463552 |
| 2025-05-01 | 21.99 | $21.28 | 361968 |
| 2025-04-30 | 22.05 | $21.59 | 461107 |
| 2025-04-29 | 22.08 | $21.02 | 635400 |
| 2025-04-28 | 22.16 | $21.14 | 521629 |
| 2025-04-25 | 22.23 | $22.43 | 350900 |
| 2025-04-24 | 22.17 | $22.71 | 360700 |
| 2025-04-23 | 22.08 | $22.68 | 391900 |
| 2025-04-22 | 21.99 | $23.18 | 378015 |
| 2025-04-21 | 21.84 | $22.90 | 291200 |
| 2025-04-17 | 21.70 | $22.89 | 321300 |
| 2025-04-16 | 21.56 | $22.72 | 345211 |
| 2025-04-15 | 21.44 | $22.11 | 505200 |
| 2025-04-14 | 21.36 | $22.02 | 409637 |
| 2025-04-11 | 21.30 | $22.19 | 468400 |
| 2025-04-10 | 21.21 | $21.16 | 509028 |
| 2025-04-09 | 21.23 | $21.34 | 699131 |
| 2025-04-08 | 21.22 | $20.46 | 530421 |
| 2025-04-07 | 21.31 | $21.08 | 653149 |
| 2025-04-04 | 21.33 | $21.16 | 579000 |
| 2025-04-03 | 21.35 | $21.62 | 682600 |
| 2025-04-02 | 21.33 | $21.30 | 299563 |
| 2025-04-01 | 21.34 | $21.19 | 434200 |
| 2025-03-31 | 21.36 | $21.26 | 381100 |
| 2025-03-28 | 21.38 | $21.16 | 241600 |
| 2025-03-27 | 21.41 | $21.40 | 409703 |
| 2025-03-26 | 21.42 | $21.29 | 214900 |
| 2025-03-25 | 21.45 | $21.29 | 323100 |
| 2025-03-24 | 21.48 | $21.18 | 754300 |
| 2025-03-21 | 21.54 | $21.37 | 361436 |
| 2025-03-20 | 21.58 | $21.29 | 212500 |
| 2025-03-19 | 21.64 | $21.64 | 271500 |
| 2025-03-18 | 21.67 | $21.50 | 273710 |
| 2025-03-17 | 21.71 | $21.68 | 271941 |
| 2025-03-14 | 21.74 | $21.40 | 335946 |
| 2025-03-13 | 21.79 | $21.49 | 229400 |
| 2025-03-12 | 21.84 | $21.49 | 273343 |
| 2025-03-11 | 21.89 | $21.34 | 367600 |
| 2025-03-10 | 21.95 | $21.09 | 336300 |
| 2025-03-07 | 22.04 | $21.46 | 363200 |
| 2025-03-06 | 22.09 | $21.59 | 294300 |
| 2025-03-05 | 22.13 | $21.90 | 283500 |
| 2025-03-04 | 22.13 | $21.42 | 554900 |
| 2025-03-03 | 22.18 | $21.67 | 449049 |
| 2025-02-28 | 22.21 | $21.89 | 575746 |
| 2025-02-27 | 22.21 | $22.24 | 577900 |
| 2025-02-26 | 22.18 | $22.73 | 409400 |
| 2025-02-25 | 22.10 | $22.96 | 423722 |
| 2025-02-24 | 21.98 | $22.84 | 185600 |
| 2025-02-21 | 21.88 | $22.70 | 307014 |
| 2025-02-20 | 21.78 | $23.05 | 309200 |
| 2025-02-19 | 21.63 | $22.40 | 234705 |
| 2025-02-18 | 21.55 | $21.82 | 250455 |
| 2025-02-14 | 21.52 | $21.86 | 147823 |
| 2025-02-13 | 21.48 | $21.81 | 182939 |
| 2025-02-12 | 21.44 | $21.51 | 134546 |
| 2025-02-11 | 21.43 | $21.59 | 175942 |
| 2025-02-10 | 21.41 | $21.27 | 219786 |
| 2025-02-07 | 21.42 | $21.15 | 165900 |
| 2025-02-06 | 21.44 | $21.53 | 156100 |
| 2025-02-05 | 21.43 | $21.46 | 141617 |
| 2025-02-04 | 21.41 | $21.37 | 210700 |
| 2025-02-03 | 21.41 | $21.45 | 194235 |
| 2025-01-31 | 21.40 | $21.33 | 206100 |
| 2025-01-30 | 21.40 | $21.50 | 163613 |
| 2025-01-29 | 21.38 | $21.59 | 195738 |
| 2025-01-28 | 21.35 | $21.67 | 178100 |
| 2025-01-27 | 21.32 | $21.84 | 202918 |
| 2025-01-24 | 21.26 | $21.42 | 165819 |
| 2025-01-23 | 21.25 | $21.36 | 214811 |
| 2025-01-22 | 21.24 | $21.11 | 249100 |
| 2025-01-21 | 21.27 | $21.39 | 244400 |
| 2025-01-17 | 21.26 | $21.38 | 150936 |
| 2025-01-16 | 21.26 | $21.16 | 188100 |
| 2025-01-15 | 21.29 | $21.21 | 221800 |
| 2025-01-14 | 21.31 | $21.20 | 341700 |
| 2025-01-13 | 21.34 | $21.46 | 231400 |
| 2025-01-10 | 21.35 | $20.91 | 255500 |
| 2025-01-08 | 21.42 | $21.25 | 192030 |
| 2025-01-07 | 21.45 | $21.23 | 280600 |
| 2025-01-06 | 21.50 | $21.00 | 193500 |
| 2025-01-03 | 21.57 | $21.41 | 176600 |
| 2025-01-02 | 21.62 | $21.17 | 152922 |
| 2024-12-31 | 21.69 | $21.04 | 253926 |
| 2024-12-30 | 21.80 | $21.23 | 334908 |
| 2024-12-27 | 21.90 | $21.49 | 235517 |
| 2024-12-26 | 21.99 | $21.48 | 151217 |
| 2024-12-24 | 22.09 | $21.66 | 77700 |
| 2024-12-23 | 22.17 | $21.63 | 138600 |
| 2024-12-20 | 22.27 | $21.57 | 231500 |
| 2024-12-19 | 22.38 | $21.77 | 291230 |
| 2024-12-18 | 22.47 | $21.84 | 444148 |
| 2024-12-17 | 22.55 | $21.95 | 287100 |
| 2024-12-16 | 22.63 | $22.18 | 143300 |
| 2024-12-13 | 22.69 | $22.19 | 186382 |
| 2024-12-12 | 22.74 | $21.85 | 425000 |
| 2024-12-11 | 22.83 | $21.91 | 276020 |
| 2024-12-10 | 22.92 | $21.78 | 436100 |
| 2024-12-09 | 23.02 | $22.26 | 215643 |
| 2024-12-06 | 23.07 | $22.52 | 222800 |
| 2024-12-05 | 23.10 | $22.79 | 162500 |
| 2024-12-04 | 23.11 | $23.19 | 384145 |
| 2024-12-03 | 23.07 | $23.54 | 650402 |
| 2024-12-02 | 23.00 | $23.93 | 193000 |
| 2024-11-29 | 22.88 | $24.22 | 135845 |
| 2024-11-27 | 22.73 | $24.27 | 306432 |
| 2024-11-26 | 22.57 | $23.25 | 255400 |
| 2024-11-25 | 22.50 | $22.81 | 296600 |
| 2024-11-22 | 22.47 | $22.78 | 228100 |
| 2024-11-21 | 22.45 | $22.66 | 234900 |
| 2024-11-20 | 22.44 | $22.62 | 229815 |
| 2024-11-19 | 22.44 | $22.25 | 202918 |
| 2024-11-18 | 22.48 | $22.23 | 152815 |
| 2024-11-15 | 22.52 | $22.29 | 155800 |
| 2024-11-14 | 22.56 | $22.37 | 275028 |
| 2024-11-13 | 22.59 | $22.22 | 185700 |
| 2024-11-12 | 22.65 | $22.16 | 241127 |
| 2024-11-11 | 22.71 | $22.22 | 151552 |
| 2024-11-08 | 22.76 | $22.24 | 188940 |
| 2024-11-07 | 22.83 | $22.91 | 325604 |
| 2024-11-06 | 22.82 | $22.38 | 310000 |
| 2024-11-05 | 22.87 | $22.71 | 187100 |
| 2024-11-04 | 22.88 | $22.83 | 160510 |
| 2024-11-01 | 22.89 | $22.74 | 198702 |
| 2024-10-31 | 22.91 | $22.76 | 252700 |
| 2024-10-30 | 22.92 | $22.79 | 306810 |
| 2024-10-29 | 22.94 | $22.80 | 202200 |
| 2024-10-28 | 22.96 | $22.98 | 188200 |
| 2024-10-25 | 22.97 | $23.06 | 216410 |
| 2024-10-24 | 22.97 | $23.10 | 118032 |
| 2024-10-23 | 22.98 | $22.85 | 176600 |
| 2024-10-22 | 23.01 | $23.23 | 224100 |
| 2024-10-21 | 23.02 | $22.75 | 166023 |
| 2024-10-18 | 23.08 | $22.99 | 263100 |
| 2024-10-17 | 23.11 | $22.67 | 399003 |
| 2024-10-16 | 23.19 | $23.05 | 280400 |
| 2024-10-15 | 23.24 | $22.83 | 193222 |
| 2024-10-14 | 23.31 | $23.08 | 228900 |
| 2024-10-11 | 23.37 | $22.94 | 220712 |
| 2024-10-10 | 23.44 | $22.83 | 258014 |
| 2024-10-09 | 23.53 | $22.61 | 155203 |
| 2024-10-08 | 23.66 | $22.57 | 278744 |
| 2024-10-07 | 23.78 | $23.16 | 188713 |
| 2024-10-04 | 23.86 | $23.31 | 206744 |
| 2024-10-03 | 23.92 | $23.09 | 153000 |
| 2024-10-02 | 24.01 | $23.38 | 118466 |
| 2024-10-01 | 24.07 | $23.63 | 218500 |
| 2024-09-30 | 24.10 | $23.77 | 303621 |
| 2024-09-27 | 24.12 | $24.34 | 254721 |
| 2024-09-26 | 24.08 | $24.47 | 244149 |
| 2024-09-25 | 24.01 | $23.88 | 254300 |
| 2024-09-24 | 24.00 | $24.19 | 156268 |
| 2024-09-23 | 23.96 | $24.13 | 102241 |
| 2024-09-20 | 23.92 | $23.91 | 253735 |
| 2024-09-19 | 23.90 | $24.24 | 280800 |
| 2024-09-18 | 23.84 | $24.28 | 253547 |
| 2024-09-17 | 23.78 | $24.24 | 248600 |
| 2024-09-16 | 23.70 | $24.45 | 228300 |
| 2024-09-13 | 23.61 | $24.31 | 148510 |
| 2024-09-12 | 23.51 | $24.22 | 219800 |
| 2024-09-11 | 23.42 | $23.98 | 164723 |
| 2024-09-10 | 23.34 | $23.50 | 403000 |
| 2024-09-09 | 23.30 | $23.48 | 292400 |
| 2024-09-06 | 23.26 | $23.78 | 371500 |
| 2024-09-05 | 23.19 | $23.78 | 298906 |
| 2024-09-04 | 23.11 | $23.57 | 249000 |
| 2024-09-03 | 23.03 | $23.29 | 268149 |
| 2024-08-30 | 22.98 | $23.03 | 212246 |
| 2024-08-29 | 22.94 | $22.99 | 137313 |
| 2024-08-28 | 22.91 | $23.03 | 170212 |
| 2024-08-27 | 22.86 | $23.43 | 110900 |
| 2024-08-26 | 22.78 | $23.43 | 131029 |
| 2024-08-23 | 22.68 | $23.59 | 342791 |
| 2024-08-22 | 22.57 | $22.90 | 184136 |
| 2024-08-21 | 22.51 | $23.14 | 144614 |
| 2024-08-20 | 22.43 | $23.05 | 151514 |
| 2024-08-19 | 22.34 | $23.07 | 280428 |
| 2024-08-16 | 22.25 | $22.61 | 211200 |
| 2024-08-15 | 22.20 | $22.56 | 175711 |
| 2024-08-14 | 22.14 | $22.61 | 364137 |
| 2024-08-13 | 22.08 | $22.56 | 282700 |
| 2024-08-12 | 22.02 | $22.25 | 232200 |
| 2024-08-09 | 21.97 | $22.58 | 176900 |
| 2024-08-08 | 21.90 | $22.36 | 285000 |
| 2024-08-07 | 21.84 | $22.29 | 298043 |
| 2024-08-06 | 21.77 | $21.22 | 263845 |
| 2024-08-05 | 21.81 | $21.24 | 263607 |
| 2024-08-02 | 21.85 | $22.27 | 209726 |
| 2024-08-01 | 21.77 | $22.18 | 457748 |
| 2024-07-31 | 21.71 | $22.43 | 329500 |
| 2024-07-30 | 21.61 | $22.12 | 214625 |
| 2024-07-29 | 21.53 | $21.98 | 201733 |
| 2024-07-26 | 21.46 | $22.02 | 207300 |
| 2024-07-25 | 21.38 | $21.87 | 198342 |
| 2024-07-24 | 21.32 | $21.64 | 195741 |
| 2024-07-23 | 21.27 | $21.50 | 139442 |
| 2024-07-22 | 21.23 | $21.72 | 186645 |
| 2024-07-19 | 21.17 | $21.47 | 178000 |
| 2024-07-18 | 21.13 | $21.59 | 350149 |
| 2024-07-17 | 21.07 | $21.42 | 348423 |
| 2024-07-16 | 21.03 | $21.53 | 396300 |
| 2024-07-15 | 20.97 | $21.09 | 403600 |
| 2024-07-12 | 20.95 | $21.35 | 224900 |
| 2024-07-11 | 20.90 | $21.33 | 356346 |
| 2024-07-10 | 20.86 | $20.95 | 454826 |
| 2024-07-09 | 20.85 | $20.68 | 410246 |
| 2024-07-08 | 20.87 | $20.71 | 224306 |
| 2024-07-05 | 20.88 | $20.90 | 301604 |
| 2024-07-03 | 20.88 | $20.82 | 226400 |
| 2024-07-02 | 20.89 | $20.95 | 238300 |
| 2024-07-01 | 20.88 | $20.81 | 157700 |
| 2024-06-28 | 20.89 | $20.93 | 301737 |
| 2024-06-27 | 20.89 | $20.95 | 241800 |
| 2024-06-26 | 20.88 | $20.80 | 262004 |
| 2024-06-25 | 20.90 | $21.07 | 340826 |
| 2024-06-24 | 20.88 | $21.08 | 109325 |
| 2024-06-21 | 20.87 | $20.87 | 224700 |
| 2024-06-20 | 20.88 | $20.69 | 368800 |
| 2024-06-18 | 20.91 | $20.97 | 464428 |
| 2024-06-17 | 20.91 | $20.72 | 178803 |
| 2024-06-14 | 20.94 | $20.60 | 330343 |
| 2024-06-13 | 20.99 | $20.74 | 125022 |
| 2024-06-12 | 21.02 | $20.99 | 179200 |
| 2024-06-11 | 21.04 | $20.85 | 310800 |
| 2024-06-10 | 21.08 | $20.85 | 141200 |
| 2024-06-07 | 21.11 | $20.96 | 267300 |
| 2024-06-06 | 21.14 | $21.17 | 297650 |
| 2024-06-05 | 21.14 | $21.08 | 256327 |
| 2024-06-04 | 21.15 | $20.81 | 581800 |
| 2024-06-03 | 21.19 | $20.93 | 199539 |
| 2024-05-31 | 21.22 | $20.68 | 342700 |
| 2024-05-30 | 21.26 | $21.18 | 273367 |
| 2024-05-29 | 21.26 | $21.04 | 178700 |
| 2024-05-28 | 21.27 | $21.15 | 209206 |
| 2024-05-24 | 21.27 | $21.21 | 193318 |
| 2024-05-23 | 21.25 | $21.31 | 256707 |
| 2024-05-22 | 21.23 | $21.38 | 389622 |
| 2024-05-21 | 21.19 | $21.19 | 171100 |
| 2024-05-20 | 21.17 | $21.22 | 325401 |
| 2024-05-17 | 21.14 | $21.48 | 325236 |
| 2024-05-16 | 21.08 | $21.54 | 244600 |
| 2024-05-15 | 21.00 | $21.86 | 208500 |
| 2024-05-14 | 20.89 | $21.63 | 263600 |
| 2024-05-13 | 20.79 | $21.29 | 121908 |
| 2024-05-10 | 20.72 | $21.33 | 251306 |
| 2024-05-09 | 20.64 | $21.26 | 453700 |
| 2024-05-08 | 20.56 | $20.79 | 419300 |
| 2024-05-07 | 20.53 | $20.73 | 404500 |
| 2024-05-06 | 20.51 | $20.82 | 126900 |
| 2024-05-03 | 20.47 | $20.80 | 130700 |
| 2024-05-02 | 20.45 | $20.65 | 171523 |
| 2024-05-01 | 20.43 | $20.44 | 214700 |
| 2024-04-30 | 20.45 | $20.43 | 161346 |
| 2024-04-29 | 20.46 | $20.68 | 213000 |
| 2024-04-26 | 20.46 | $20.61 | 219900 |
| 2024-04-25 | 20.46 | $20.50 | 226300 |
| 2024-04-24 | 20.48 | $20.49 | 152633 |
| 2024-04-23 | 20.51 | $20.53 | 191200 |
| 2024-04-22 | 20.55 | $20.49 | 246600 |
| 2024-04-19 | 20.59 | $20.12 | 148000 |
| 2024-04-18 | 20.68 | $20.08 | 349500 |
| 2024-04-17 | 20.79 | $19.94 | 267800 |
| 2024-04-16 | 20.92 | $19.97 | 411240 |
| 2024-04-15 | 21.05 | $20.04 | 429825 |
| 2024-04-12 | 21.19 | $20.01 | 486047 |
| 2024-04-11 | 21.34 | $20.75 | 487900 |
| 2024-04-10 | 21.43 | $20.88 | 358032 |
| 2024-04-09 | 21.52 | $21.17 | 210811 |
| 2024-04-08 | 21.58 | $21.21 | 238734 |
| 2024-04-05 | 21.64 | $21.05 | 286300 |
| 2024-04-04 | 21.72 | $21.24 | 313300 |
| 2024-04-03 | 21.79 | $21.18 | 366129 |
| 2024-04-02 | 21.86 | $20.95 | 255600 |
| 2024-04-01 | 21.96 | $21.23 | 256600 |
| 2024-03-28 | 22.04 | $21.56 | 305616 |
| 2024-03-27 | 22.09 | $21.72 | 341300 |
| 2024-03-26 | 22.12 | $22.20 | 246638 |
| 2024-03-25 | 22.10 | $22.01 | 154424 |
| 2024-03-22 | 22.11 | $22.00 | 159100 |
| 2024-03-21 | 22.11 | $22.13 | 199900 |
| 2024-03-20 | 22.10 | $22.24 | 537540 |
| 2024-03-19 | 22.08 | $22.13 | 344900 |
| 2024-03-18 | 22.08 | $22.10 | 249000 |
| 2024-03-15 | 22.07 | $22.06 | 218900 |
| 2024-03-14 | 22.06 | $22.52 | 290600 |
| 2024-03-13 | 22.01 | $22.39 | 213400 |
| 2024-03-12 | 21.96 | $22.25 | 148611 |
| 2024-03-11 | 21.93 | $22.23 | 183900 |
| 2024-03-08 | 21.88 | $22.13 | 197810 |
| 2024-03-07 | 21.85 | $21.82 | 213600 |
| 2024-03-06 | 21.84 | $21.78 | 184220 |
| 2024-03-05 | 21.83 | $21.65 | 172909 |
| 2024-03-04 | 21.84 | $21.76 | 173544 |
| 2024-03-01 | 21.82 | $22.00 | 173306 |
| 2024-02-29 | 21.79 | $21.90 | 236194 |
| 2024-02-28 | 21.76 | $21.96 | 274900 |
| 2024-02-27 | 21.72 | $21.88 | 241800 |
| 2024-02-26 | 21.68 | $21.97 | 167379 |
| 2024-02-23 | 21.62 | $22.06 | 210508 |
| 2024-02-22 | 21.55 | $22.08 | 179900 |
| 2024-02-21 | 21.47 | $22.03 | 227600 |
| 2024-02-20 | 21.39 | $22.31 | 333000 |
| 2024-02-16 | 21.28 | $21.69 | 250900 |
| 2024-02-15 | 21.21 | $21.72 | 242925 |
| 2024-02-14 | 21.14 | $21.44 | 153627 |
| 2024-02-13 | 21.09 | $21.31 | 304829 |
| 2024-02-12 | 21.05 | $21.37 | 227815 |
| 2024-02-09 | 21.00 | $21.12 | 197200 |
| 2024-02-08 | 20.97 | $21.05 | 337100 |
| 2024-02-07 | 20.95 | $21.57 | 304641 |
| 2024-02-06 | 20.87 | $21.22 | 445601 |
| 2024-02-05 | 20.82 | $21.20 | 863109 |
| 2024-02-02 | 20.77 | $21.11 | 369018 |
| 2024-02-01 | 20.73 | $21.47 | 380347 |
| 2024-01-31 | 20.65 | $20.95 | 382800 |
| 2024-01-30 | 20.62 | $20.87 | 244400 |
| 2024-01-29 | 20.60 | $20.76 | 201800 |
| 2024-01-26 | 20.59 | $20.77 | 201123 |
| 2024-01-25 | 20.59 | $20.58 | 226200 |
| 2024-01-24 | 20.61 | $20.53 | 259213 |
| 2024-01-23 | 20.63 | $20.43 | 355609 |
| 2024-01-22 | 20.67 | $20.47 | 244127 |
| 2024-01-19 | 20.72 | $20.65 | 249227 |
| 2024-01-18 | 20.74 | $20.58 | 390129 |
| 2024-01-17 | 20.78 | $20.39 | 405800 |
| 2024-01-16 | 20.84 | $20.38 | 367304 |
| 2024-01-12 | 20.91 | $20.86 | 434000 |
| 2024-01-11 | 20.93 | $20.67 | 382372 |
| 2024-01-10 | 20.98 | $20.63 | 749600 |
| 2024-01-09 | 21.03 | $20.18 | 1.1M |
| 2024-01-08 | 21.13 | $20.40 | 843917 |
| 2024-01-05 | 21.21 | $20.85 | 459824 |
| 2024-01-04 | 21.25 | $20.76 | 507600 |
| 2024-01-03 | 21.31 | $20.88 | 309117 |
| 2024-01-02 | 21.36 | $21.12 | 307700 |
| 2023-12-29 | 21.39 | $21.40 | 272100 |
| 2023-12-28 | 21.39 | $21.44 | 168017 |
| 2023-12-27 | 21.40 | $21.31 | 236900 |
| 2023-12-26 | 21.43 | $21.51 | 201900 |
| 2023-12-22 | 21.45 | $21.38 | 224800 |
| 2023-12-21 | 21.47 | $21.33 | 356100 |
| 2023-12-20 | 21.51 | $21.21 | 256127 |
| 2023-12-19 | 21.56 | $21.40 | 504500 |
| 2023-12-18 | 21.61 | $21.44 | 211500 |
| 2023-12-15 | 21.65 | $21.39 | 546239 |
| 2023-12-14 | 21.70 | $21.61 | 266000 |
| 2023-12-13 | 21.73 | $21.52 | 303746 |
| 2023-12-12 | 21.77 | $21.07 | 305514 |
| 2023-12-11 | 21.85 | $21.17 | 331937 |
| 2023-12-08 | 21.93 | $21.11 | 341323 |
| 2023-12-07 | 22.01 | $21.31 | 510308 |
| 2023-12-06 | 22.07 | $21.58 | 310009 |
| 2023-12-05 | 22.09 | $21.64 | 600000 |
| 2023-12-04 | 22.12 | $21.84 | 368212 |
| 2023-12-01 | 22.12 | $22.04 | 402100 |
| 2023-11-30 | 22.09 | $22.50 | 416000 |
| 2023-11-29 | 22.01 | $22.51 | 395834 |
| 2023-11-28 | 21.92 | $22.61 | 331700 |
| 2023-11-27 | 21.81 | $22.12 | 374213 |
| 2023-11-24 | 21.74 | $22.03 | 238725 |
| 2023-11-22 | 21.67 | $22.29 | 176000 |
| 2023-11-21 | 21.56 | $22.40 | 330337 |
| 2023-11-20 | 21.44 | $22.50 | 267438 |
| 2023-11-17 | 21.29 | $22.25 | 233437 |
| 2023-11-16 | 21.16 | $22.21 | 176100 |
| 2023-11-15 | 21.03 | $21.93 | 651600 |
| 2023-11-14 | 20.92 | $21.98 | 529800 |
| 2023-11-13 | 20.79 | $20.89 | 600600 |
| 2023-11-10 | 20.77 | $21.29 | 343821 |
| 2023-11-09 | 20.70 | $21.16 | 410028 |
| 2023-11-08 | 20.64 | $20.63 | 254500 |
| 2023-11-07 | 20.63 | $21.02 | 303714 |
| 2023-11-06 | 20.58 | $21.25 | 284800 |
| 2023-11-03 | 20.50 | $21.30 | 331800 |
| 2023-11-02 | 20.41 | $20.71 | 258723 |
| 2023-11-01 | 20.37 | $20.43 | 289300 |
| 2023-10-31 | 20.36 | $20.26 | 256035 |
| 2023-10-30 | 20.37 | $20.45 | 152314 |
| 2023-10-27 | 20.36 | $20.20 | 218402 |
| 2023-10-26 | 20.38 | $20.22 | 201600 |
| 2023-10-25 | 20.41 | $20.46 | 294100 |
| 2023-10-24 | 20.42 | $20.68 | 224900 |
| 2023-10-23 | 20.41 | $20.31 | 235300 |
| 2023-10-20 | 20.43 | $20.47 | 205200 |
| 2023-10-19 | 20.45 | $20.55 | 271900 |
| 2023-10-18 | 20.46 | $20.43 | 269631 |
| 2023-10-17 | 20.48 | $20.51 | 264436 |
| 2023-10-16 | 20.50 | $20.37 | 206232 |
| 2023-10-13 | 20.54 | $20.24 | 318240 |
| 2023-10-12 | 20.59 | $20.13 | 313601 |
| 2023-10-11 | 20.66 | $20.40 | 228943 |
| 2023-10-10 | 20.70 | $20.36 | 891102 |
| 2023-10-09 | 20.75 | $20.12 | 319042 |
| 2023-10-06 | 20.82 | $20.03 | 412500 |
| 2023-10-05 | 20.90 | $19.71 | 494802 |
| 2023-10-04 | 21.01 | $20.04 | 996734 |
| 2023-10-03 | 21.08 | $21.02 | 391014 |
| 2023-10-02 | 21.06 | $21.16 | 256800 |
| 2023-09-29 | 21.02 | $21.46 | 554100 |
| 2023-09-28 | 20.95 | $21.43 | 207132 |
| 2023-09-27 | 20.87 | $21.30 | 260804 |
| 2023-09-26 | 20.80 | $21.11 | 261700 |
| 2023-09-25 | 20.74 | $21.09 | 193906 |
| 2023-09-22 | 20.68 | $21.11 | 267600 |
| 2023-09-21 | 20.60 | $20.91 | 209433 |
| 2023-09-20 | 20.54 | $21.21 | 233100 |
| 2023-09-19 | 20.45 | $21.23 | 356330 |
| 2023-09-18 | 20.34 | $21.25 | 270800 |
| 2023-09-15 | 20.22 | $20.96 | 531000 |
| 2023-09-14 | 20.12 | $20.87 | 244815 |
| 2023-09-13 | 20.03 | $20.63 | 448172 |
| 2023-09-12 | 19.95 | $20.29 | 276600 |
| 2023-09-11 | 19.90 | $20.20 | 249832 |
| 2023-09-08 | 19.86 | $20.06 | 322800 |
| 2023-09-07 | 19.83 | $19.94 | 235700 |
| 2023-09-06 | 19.81 | $19.96 | 484217 |
| 2023-09-05 | 19.79 | $19.96 | 295800 |
| 2023-09-01 | 19.76 | $19.90 | 243000 |
| 2023-08-31 | 19.74 | $20.08 | 222900 |
| 2023-08-30 | 19.71 | $20.21 | 294200 |
| 2023-08-29 | 19.65 | $19.97 | 407535 |
| 2023-08-28 | 19.63 | $19.84 | 239600 |
| 2023-08-25 | 19.61 | $19.76 | 264726 |
| 2023-08-24 | 19.61 | $19.74 | 302203 |
| 2023-08-23 | 19.60 | $19.61 | 242100 |
| 2023-08-22 | 19.61 | $19.35 | 283300 |
| 2023-08-21 | 19.65 | $19.41 | 252449 |
| 2023-08-18 | 19.68 | $19.42 | 233727 |
| 2023-08-17 | 19.71 | $19.61 | 328700 |
| 2023-08-16 | 19.73 | $19.54 | 374000 |
| 2023-08-15 | 19.75 | $19.44 | 373600 |
| 2023-08-14 | 19.78 | $19.63 | 229043 |
| 2023-08-11 | 19.80 | $19.61 | 290037 |
| 2023-08-10 | 19.82 | $19.71 | 432808 |
| 2023-08-09 | 19.84 | $19.69 | 298155 |
| 2023-08-08 | 19.85 | $19.74 | 489814 |
| 2023-08-07 | 19.86 | $20.07 | 228945 |
| 2023-08-04 | 19.84 | $19.74 | 552500 |
| 2023-08-03 | 19.84 | $19.66 | 295226 |
| 2023-08-02 | 19.84 | $19.83 | 188121 |
| 2023-08-01 | 19.82 | $20.10 | 261901 |
| 2023-07-31 | 19.78 | $20.07 | 348253 |
| 2023-07-28 | 19.74 | $19.98 | 222800 |
| 2023-07-27 | 19.70 | $20.03 | 550000 |
| 2023-07-26 | 19.65 | $19.66 | 226900 |
| 2023-07-25 | 19.65 | $19.59 | 338256 |
| 2023-07-24 | 19.65 | $19.78 | 248200 |
| 2023-07-21 | 19.64 | $19.61 | 296200 |
| 2023-07-20 | 19.64 | $19.74 | 321800 |
| 2023-07-19 | 19.64 | $19.82 | 447300 |
| 2023-07-18 | 19.63 | $19.96 | 422700 |
| 2023-07-17 | 19.61 | $19.87 | 583900 |
| 2023-07-14 | 19.60 | $20.11 | 397223 |
| 2023-07-13 | 19.57 | $20.07 | 269500 |
| 2023-07-12 | 19.56 | $19.91 | 409844 |
| 2023-07-11 | 19.56 | $19.44 | 454037 |
| 2023-07-10 | 19.62 | $18.88 | 577700 |
| 2023-07-07 | 19.75 | $18.64 | 588041 |
| 2023-07-06 | 19.91 | $18.68 | 441200 |
| 2023-07-05 | 20.08 | $19.11 | 713100 |
| 2023-07-03 | 20.21 | $19.73 | 360700 |
| 2023-06-30 | 20.30 | $19.51 | 666738 |
| 2023-06-29 | 20.41 | $19.32 | 948445 |
| 2023-06-28 | 20.54 | $20.06 | 433200 |
| 2023-06-27 | 20.61 | $20.30 | 306548 |
| 2023-06-26 | 20.66 | $20.24 | 709100 |
| 2023-06-23 | 20.72 | $19.77 | 487641 |
| 2023-06-22 | 20.82 | $20.23 | 617004 |
| 2023-06-21 | 20.89 | $20.08 | 527024 |
| 2023-06-20 | 20.97 | $20.09 | 484800 |
| 2023-06-16 | 21.06 | $20.41 | 1.6M |
| 2023-06-15 | 21.11 | $21.24 | 359500 |
| 2023-06-14 | 21.08 | $21.23 | 296300 |
| 2023-06-13 | 21.05 | $21.34 | 326135 |
| 2023-06-12 | 21.01 | $21.21 | 374829 |
| 2023-06-09 | 20.98 | $21.28 | 303942 |
| 2023-06-08 | 20.94 | $21.29 | 417117 |
| 2023-06-07 | 20.90 | $21.24 | 524913 |
| 2023-06-06 | 20.85 | $21.21 | 342424 |
| 2023-06-05 | 20.81 | $21.11 | 424275 |
| 2023-06-02 | 20.78 | $20.84 | 587220 |
| 2023-06-01 | 20.76 | $20.75 | 443800 |
| 2023-05-31 | 20.75 | $20.90 | 418744 |
| 2023-05-30 | 20.73 | $20.88 | 507600 |
| 2023-05-26 | 20.69 | $20.92 | 596600 |
| 2023-05-25 | 20.65 | $20.65 | 500027 |
| 2023-05-24 | 20.63 | $20.92 | 586729 |
| 2023-05-23 | 20.58 | $20.80 | 463100 |
| 2023-05-22 | 20.53 | $20.85 | 669900 |
| 2023-05-19 | 20.48 | $20.64 | 836416 |
| 2023-05-18 | 20.44 | $20.57 | 579055 |
| 2023-05-17 | 20.41 | $20.43 | 323800 |
| 2023-05-16 | 20.39 | $20.34 | 445055 |
| 2023-05-15 | 20.37 | $20.92 | 326300 |
| 2023-05-12 | 20.31 | $20.87 | 511248 |
| 2023-05-11 | 20.24 | $21.00 | 561400 |
| 2023-05-10 | 20.16 | $21.03 | 473900 |
| 2023-05-09 | 20.07 | $20.48 | 418300 |
| 2023-05-08 | 20.04 | $20.55 | 728443 |
| 2023-05-05 | 19.99 | $20.34 | 693200 |
| 2023-05-04 | 19.97 | $20.16 | 375931 |
| 2023-05-03 | 19.96 | $19.88 | 308518 |
| 2023-05-02 | 19.98 | $19.81 | 420631 |
| 2023-05-01 | 20.02 | $19.63 | 429945 |
| 2023-04-28 | 20.07 | $19.76 | 317000 |
| 2023-04-27 | 20.11 | $19.75 | 364949 |
| 2023-04-26 | 20.16 | $19.66 | 652400 |
| 2023-04-25 | 20.22 | $19.71 | 488200 |
| 2023-04-24 | 20.29 | $19.75 | 907007 |
| 2023-04-21 | 20.36 | $20.14 | 873614 |
| 2023-04-20 | 20.39 | $20.18 | 804820 |
| 2023-04-19 | 20.42 | $20.27 | 345634 |
| 2023-04-18 | 20.45 | $20.56 | 440729 |
| 2023-04-17 | 20.45 | $20.36 | 299000 |
| 2023-04-14 | 20.46 | $20.57 | 334025 |
| 2023-04-13 | 20.46 | $20.72 | 624835 |
| 2023-04-12 | 20.43 | $20.08 | 396723 |
| 2023-04-11 | 20.47 | $20.22 | 513546 |
| 2023-04-10 | 20.50 | $20.07 | 444300 |
| 2023-04-06 | 20.53 | $20.36 | 471103 |
| 2023-04-05 | 20.54 | $20.37 | 860800 |
| 2023-04-04 | 20.54 | $20.29 | 451837 |
| 2023-04-03 | 20.55 | $20.22 | 488732 |
| 2023-03-31 | 20.56 | $20.51 | 404104 |
| 2023-03-30 | 20.55 | $20.50 | 403600 |
| 2023-03-29 | 20.52 | $20.98 | 415916 |
| 2023-03-28 | 20.45 | $20.83 | 384833 |
| 2023-03-27 | 20.38 | $20.82 | 333500 |
| 2023-03-24 | 20.30 | $21.07 | 512337 |
| 2023-03-23 | 20.18 | $20.67 | 600930 |
| 2023-03-22 | 20.10 | $20.81 | 332627 |
| 2023-03-21 | 20.00 | $20.94 | 461921 |
| 2023-03-20 | 19.88 | $20.48 | 651705 |
| 2023-03-17 | 19.79 | $20.02 | 510700 |
| 2023-03-16 | 19.75 | $20.23 | 546442 |
| 2023-03-15 | 19.69 | $20.09 | 647500 |
| 2023-03-14 | 19.65 | $20.23 | 702321 |
| 2023-03-13 | 19.59 | $19.87 | 514000 |
| 2023-03-10 | 19.58 | $19.71 | 449100 |
| 2023-03-09 | 19.58 | $19.89 | 654213 |
| 2023-03-08 | 19.57 | $19.78 | 601000 |
| 2023-03-07 | 19.57 | $20.06 | 800300 |
| 2023-03-06 | 19.55 | $19.89 | 614100 |
| 2023-03-03 | 19.54 | $19.62 | 374646 |
| 2023-03-02 | 19.57 | $19.27 | 533600 |
| 2023-03-01 | 19.64 | $19.15 | 718900 |
| 2023-02-28 | 19.74 | $19.03 | 661434 |
| 2023-02-27 | 19.85 | $18.98 | 365301 |
| 2023-02-24 | 19.99 | $18.94 | 596300 |
| 2023-02-23 | 20.13 | $19.32 | 585000 |
| 2023-02-22 | 20.25 | $19.37 | 557500 |
| 2023-02-21 | 20.37 | $19.21 | 785400 |
| 2023-02-17 | 20.52 | $19.50 | 1.1M |
| 2023-02-16 | 20.65 | $19.32 | 1.1M |
| 2023-02-15 | 20.81 | $20.20 | 721733 |
| 2023-02-14 | 20.89 | $21.13 | 696700 |
| 2023-02-13 | 20.88 | $21.09 | 745600 |
| 2023-02-10 | 20.87 | $20.62 | 267900 |
| 2023-02-09 | 20.90 | $20.31 | 380503 |
| 2023-02-08 | 20.97 | $20.57 | 375646 |
| 2023-02-07 | 21.01 | $20.56 | 420300 |
| 2023-02-06 | 21.06 | $20.31 | 702605 |
| 2023-02-03 | 21.13 | $20.57 | 553232 |
| 2023-02-02 | 21.18 | $21.13 | 386649 |
| 2023-02-01 | 21.18 | $21.26 | 441736 |
| 2023-01-31 | 21.16 | $21.21 | 496716 |
| 2023-01-30 | 21.14 | $21.32 | 312800 |
| 2023-01-27 | 21.11 | $21.38 | 546431 |
| 2023-01-26 | 21.07 | $21.07 | 382914 |
| 2023-01-25 | 21.06 | $20.93 | 350601 |
| 2023-01-24 | 21.07 | $21.45 | 200310 |
| 2023-01-23 | 21.02 | $21.59 | 254000 |
| 2023-01-20 | 20.96 | $21.52 | 326944 |
| 2023-01-19 | 20.90 | $21.48 | 327500 |
| 2023-01-18 | 20.84 | $21.02 | 322344 |
| 2023-01-17 | 20.82 | $20.96 | 378600 |
| 2023-01-13 | 20.80 | $20.62 | 379000 |
| 2023-01-12 | 20.82 | $20.62 | 880314 |
| 2023-01-11 | 20.84 | $20.56 | 645300 |
| 2023-01-10 | 20.87 | $20.76 | 568900 |
| 2023-01-09 | 20.89 | $21.06 | 544300 |
| 2023-01-06 | 20.87 | $21.28 | 353300 |
| 2023-01-05 | 20.84 | $20.67 | 446400 |
| 2023-01-04 | 20.86 | $20.81 | 416849 |
| 2023-01-03 | 20.88 | $20.62 | 884800 |
| 2022-12-30 | 20.91 | $20.59 | 373134 |
| 2022-12-29 | 20.95 | $20.77 | 369439 |
| 2022-12-28 | 20.98 | $21.02 | 433044 |
| 2022-12-27 | 20.98 | $21.36 | 229400 |
| 2022-12-23 | 20.95 | $21.11 | 243500 |
| 2022-12-22 | 20.94 | $20.89 | 303600 |
| 2022-12-21 | 20.95 | $20.81 | 318700 |
| 2022-12-20 | 20.97 | $20.65 | 353347 |
| 2022-12-19 | 21.00 | $20.64 | 397600 |
| 2022-12-16 | 21.03 | $20.50 | 659433 |
| 2022-12-15 | 21.08 | $20.56 | 412100 |
| 2022-12-14 | 21.12 | $21.25 | 412500 |
| 2022-12-13 | 21.10 | $21.25 | 304000 |
| 2022-12-12 | 21.07 | $21.05 | 387837 |
| 2022-12-09 | 21.07 | $21.19 | 212902 |
| 2022-12-08 | 21.05 | $21.14 | 312500 |
| 2022-12-07 | 21.03 | $21.18 | 477819 |
| 2022-12-06 | 21.00 | $21.08 | 322100 |
| 2022-12-05 | 20.98 | $21.40 | 378339 |
| 2022-12-02 | 20.92 | $21.44 | 222100 |
| 2022-12-01 | 20.85 | $21.33 | 266840 |
| 2022-11-30 | 20.78 | $21.45 | 326200 |
| 2022-11-29 | 20.69 | $20.81 | 285532 |
| 2022-11-28 | 20.66 | $20.69 | 231500 |
| 2022-11-25 | 20.63 | $20.85 | 195500 |
| 2022-11-23 | 20.59 | $20.89 | 309700 |
| 2022-11-22 | 20.53 | $20.53 | 283834 |
| 2022-11-21 | 20.50 | $20.44 | 820412 |
| 2022-11-18 | 20.47 | $20.52 | 405334 |
| 2022-11-17 | 20.42 | $20.67 | 745383 |
| 2022-11-16 | 20.36 | $20.79 | 520427 |
| 2022-11-15 | 20.28 | $21.09 | 457700 |
| 2022-11-14 | 20.15 | $21.04 | 480900 |
| 2022-11-11 | 20.03 | $21.20 | 270218 |
| 2022-11-10 | 19.88 | $20.88 | 343500 |
| 2022-11-09 | 19.75 | $20.48 | 471400 |
| 2022-11-08 | 19.65 | $20.40 | 394800 |
| 2022-11-07 | 19.55 | $20.23 | 433904 |
| 2022-11-04 | 19.46 | $20.15 | 339000 |
| 2022-11-03 | 19.37 | $19.60 | 850450 |
| 2022-11-02 | 19.34 | $19.61 | 464400 |
| 2022-11-01 | 19.30 | $19.67 | 278450 |
| 2022-10-31 | 19.26 | $19.56 | 366445 |
| 2022-10-28 | 19.23 | $19.68 | 339300 |
| 2022-10-27 | 19.19 | $19.54 | 469600 |
| 2022-10-26 | 19.16 | $19.28 | 295700 |
| 2022-10-25 | 19.15 | $19.18 | 421900 |
| 2022-10-24 | 19.16 | $18.94 | 386700 |
| 2022-10-21 | 19.19 | $19.34 | 378115 |
| 2022-10-20 | 19.20 | $19.30 | 546400 |
| 2022-10-19 | 19.21 | $18.97 | 482219 |
| 2022-10-18 | 19.26 | $19.51 | 552334 |
| 2022-10-17 | 19.26 | $19.15 | 877801 |
| 2022-10-14 | 19.30 | $18.86 | 745200 |
| 2022-10-13 | 19.37 | $18.81 | 498300 |
| 2022-10-12 | 19.46 | $18.77 | 502864 |
| 2022-10-11 | 19.55 | $18.79 | 569900 |
| 2022-10-10 | 19.65 | $19.20 | 367427 |
| 2022-10-07 | 19.72 | $19.21 | 618800 |
| 2022-10-06 | 19.80 | $19.40 | 554200 |
| 2022-10-05 | 19.86 | $19.54 | 544637 |
| 2022-10-04 | 19.92 | $19.88 | 556535 |
| 2022-10-03 | 19.94 | $19.51 | 413300 |
| 2022-09-30 | 20.01 | $19.26 | 701348 |
| 2022-09-29 | 20.12 | $18.94 | 936815 |
| 2022-09-28 | 20.27 | $19.65 | 1.3M |
| 2022-09-27 | 20.35 | $19.81 | 910451 |
| 2022-09-26 | 20.43 | $20.50 | 968900 |
| 2022-09-23 | 20.44 | $20.41 | 773428 |
| 2022-09-22 | 20.47 | $20.24 | 477246 |
| 2022-09-21 | 20.52 | $20.19 | 707300 |
| 2022-09-20 | 20.58 | $20.26 | 744109 |
| 2022-09-19 | 20.64 | $20.48 | 825900 |
| 2022-09-16 | 20.68 | $20.39 | 946902 |
| 2022-09-15 | 20.73 | $19.75 | 529140 |
| 2022-09-14 | 20.85 | $19.97 | 589753 |
| 2022-09-13 | 20.96 | $19.98 | 493300 |
| 2022-09-12 | 21.08 | $20.97 | 327200 |
| 2022-09-09 | 21.11 | $20.91 | 359149 |
| 2022-09-08 | 21.15 | $20.64 | 350536 |
| 2022-09-07 | 21.23 | $20.95 | 454800 |
| 2022-09-06 | 21.28 | $20.38 | 621700 |
| 2022-09-02 | 21.40 | $21.27 | 464144 |
| 2022-09-01 | 21.44 | $21.54 | 487943 |
| 2022-08-31 | 21.46 | $21.35 | 1.1M |
| 2022-08-30 | 21.50 | $21.20 | 584747 |
| 2022-08-29 | 21.56 | $21.01 | 459600 |
| 2022-08-26 | 21.65 | $21.06 | 303333 |
| 2022-08-25 | 21.75 | $21.67 | 430315 |
| 2022-08-24 | 21.79 | $21.15 | 602400 |
| 2022-08-23 | 21.88 | $21.19 | 336801 |
| 2022-08-22 | 21.98 | $21.20 | 541258 |
| 2022-08-19 | 22.08 | $21.16 | 261018 |
| 2022-08-18 | 22.19 | $21.31 | 549108 |
| 2022-08-17 | 22.29 | $21.56 | 438044 |
| 2022-08-16 | 22.37 | $22.07 | 470800 |
| 2022-08-15 | 22.41 | $22.10 | 329633 |
| 2022-08-12 | 22.45 | $22.06 | 355032 |
| 2022-08-11 | 22.50 | $22.20 | 360400 |
| 2022-08-10 | 22.53 | $22.43 | 325200 |
| 2022-08-09 | 22.55 | $22.37 | 273600 |
| 2022-08-08 | 22.59 | $22.65 | 370700 |
| 2022-08-05 | 22.59 | $22.54 | 276849 |
| 2022-08-04 | 22.61 | $22.56 | 248326 |
| 2022-08-03 | 22.63 | $22.50 | 223800 |
| 2022-08-02 | 22.65 | $22.30 | 252600 |
| 2022-08-01 | 22.70 | $22.80 | 260527 |
| 2022-07-29 | 22.70 | $22.93 | 237817 |
| 2022-07-28 | 22.68 | $22.87 | 268526 |
| 2022-07-27 | 22.66 | $22.63 | 372029 |
| 2022-07-26 | 22.67 | $22.30 | 313100 |
| 2022-07-25 | 22.72 | $21.99 | 387360 |
| 2022-07-22 | 22.80 | $22.02 | 386700 |
| 2022-07-21 | 22.89 | $22.12 | 356600 |
| 2022-07-20 | 22.97 | $22.49 | 580712 |
| 2022-07-19 | 23.01 | $23.31 | 466241 |
| 2022-07-18 | 22.97 | $23.16 | 432900 |
| 2022-07-15 | 22.94 | $22.86 | 549232 |
| 2022-07-14 | 22.93 | $23.04 | 298700 |
| 2022-07-13 | 22.91 | $23.61 | 289800 |
| 2022-07-12 | 22.83 | $23.34 | 675800 |
| 2022-07-11 | 22.78 | $23.02 | 410300 |
| 2022-07-08 | 22.77 | $22.91 | 554310 |
| 2022-07-07 | 22.77 | $22.61 | 467300 |
| 2022-07-06 | 22.82 | $22.75 | 315300 |
| 2022-07-05 | 22.86 | $22.77 | 292506 |
| 2022-07-01 | 22.91 | $22.59 | 260500 |
| 2022-06-30 | 22.99 | $22.32 | 434000 |
| 2022-06-29 | 23.11 | $22.58 | 298300 |
| 2022-06-28 | 23.22 | $23.06 | 338700 |
| 2022-06-27 | 23.30 | $23.39 | 329934 |
| 2022-06-24 | 23.36 | $23.46 | 526100 |
| 2022-06-23 | 23.41 | $22.82 | 492507 |
| 2022-06-22 | 23.54 | $22.52 | 463500 |
| 2022-06-21 | 23.71 | $22.80 | 596591 |
| 2022-06-17 | 23.87 | $22.25 | 844227 |
| 2022-06-16 | 24.09 | $21.87 | 552300 |
| 2022-06-15 | 24.37 | $22.63 | 495726 |
| 2022-06-14 | 24.60 | $22.93 | 408900 |
| 2022-06-13 | 24.81 | $23.14 | 385106 |
| 2022-06-10 | 25.01 | $23.81 | 347344 |
| 2022-06-09 | 25.17 | $24.10 | 306711 |
| 2022-06-08 | 25.30 | $24.62 | 287632 |
| 2022-06-07 | 25.38 | $25.04 | 268109 |
| 2022-06-06 | 25.43 | $25.03 | 168228 |
| 2022-06-03 | 25.48 | $25.13 | 287836 |
| 2022-06-02 | 25.53 | $25.44 | 337422 |
| 2022-06-01 | 25.54 | $25.40 | 204900 |
| 2022-05-31 | 25.57 | $25.57 | 501014 |
| 2022-05-27 | 25.57 | $25.68 | 342500 |
| 2022-05-26 | 25.56 | $25.29 | 400808 |
| 2022-05-25 | 25.59 | $24.81 | 404600 |
| 2022-05-24 | 25.67 | $25.05 | 549925 |
| 2022-05-23 | 25.72 | $25.55 | 465518 |
| 2022-05-20 | 25.73 | $25.68 | 391933 |
| 2022-05-19 | 25.74 | $25.45 | 316852 |
| 2022-05-18 | 25.78 | $25.47 | 440534 |
| 2022-05-17 | 25.82 | $26.59 | 252120 |
| 2022-05-16 | 25.77 | $25.90 | 466054 |
| 2022-05-13 | 25.78 | $26.79 | 438119 |
| 2022-05-12 | 25.71 | $25.39 | 607006 |
| 2022-05-11 | 25.78 | $25.70 | 570500 |
| 2022-05-10 | 25.83 | $25.65 | 585500 |
| 2022-05-09 | 25.90 | $25.26 | 694438 |
| 2022-05-06 | 26.01 | $25.41 | 382521 |
| 2022-05-05 | 26.11 | $25.82 | 651700 |
| 2022-05-04 | 26.18 | $26.07 | 233948 |
| 2022-05-03 | 26.22 | $25.68 | 290700 |
| 2022-05-02 | 26.30 | $25.24 | 424932 |
| 2022-04-29 | 26.43 | $25.02 | 318800 |
| 2022-04-28 | 26.59 | $25.19 | 380900 |
| 2022-04-27 | 26.72 | $24.89 | 551900 |
| 2022-04-26 | 26.90 | $25.87 | 633800 |
| 2022-04-25 | 26.99 | $26.51 | 472445 |
| 2022-04-22 | 27.02 | $27.10 | 478200 |
| 2022-04-21 | 26.98 | $27.42 | 437700 |
| 2022-04-20 | 26.91 | $27.56 | 379300 |
| 2022-04-19 | 26.81 | $27.12 | 429552 |
| 2022-04-18 | 26.76 | $26.64 | 284100 |
| 2022-04-14 | 26.75 | $27.19 | 573300 |
| 2022-04-13 | 26.68 | $27.75 | 354028 |
| 2022-04-12 | 26.55 | $27.74 | 435900 |
| 2022-04-11 | 26.42 | $27.59 | 447926 |
| 2022-04-08 | 26.29 | $26.96 | 454802 |
| 2022-04-07 | 26.21 | $26.18 | 566503 |
| 2022-04-06 | 26.21 | $26.33 | 179004 |
| 2022-04-05 | 26.18 | $26.24 | 144403 |
| 2022-04-04 | 26.16 | $26.57 | 409043 |
| 2022-04-01 | 26.10 | $26.09 | 363400 |
| 2022-03-31 | 26.08 | $25.63 | 354600 |
| 2022-03-30 | 26.10 | $25.57 | 584400 |
| 2022-03-29 | 26.13 | $27.03 | 692833 |
| 2022-03-28 | 26.00 | $26.82 | 582741 |
| 2022-03-25 | 25.89 | $25.91 | 191800 |
| 2022-03-24 | 25.86 | $25.93 | 247800 |
| 2022-03-23 | 25.82 | $26.10 | 251500 |
| 2022-03-22 | 25.77 | $26.25 | 282400 |
| 2022-03-21 | 25.69 | $26.14 | 264747 |
| 2022-03-18 | 25.62 | $26.63 | 326120 |
| 2022-03-17 | 25.50 | $26.25 | 303700 |
| 2022-03-16 | 25.41 | $26.38 | 313813 |
| 2022-03-15 | 25.31 | $25.61 | 428400 |
| 2022-03-14 | 25.28 | $26.37 | 380011 |
| 2022-03-11 | 25.17 | $25.30 | 375000 |
| 2022-03-10 | 25.16 | $25.44 | 304500 |
| 2022-03-09 | 25.15 | $25.28 | 413612 |
| 2022-03-08 | 25.16 | $24.95 | 447635 |
| 2022-03-07 | 25.20 | $24.99 | 362632 |
| 2022-03-04 | 25.25 | $25.35 | 509480 |
| 2022-03-03 | 25.26 | $24.87 | 303531 |
| 2022-03-02 | 25.33 | $25.08 | 296613 |
| 2022-03-01 | 25.39 | $24.70 | 341324 |
| 2022-02-28 | 25.49 | $25.07 | 249520 |
| 2022-02-25 | 25.56 | $25.26 | 223326 |
| 2022-02-24 | 25.61 | $24.78 | 411701 |
| 2022-02-23 | 25.71 | $25.13 | 368202 |
| 2022-02-22 | 25.79 | $25.54 | 437926 |
| 2022-02-18 | 25.83 | $25.20 | 259800 |
| 2022-02-17 | 25.91 | $25.57 | 229100 |
| 2022-02-16 | 25.96 | $25.85 | 167546 |
| 2022-02-15 | 25.98 | $25.53 | 203445 |
| 2022-02-14 | 26.03 | $25.22 | 254800 |
| 2022-02-11 | 26.12 | $25.58 | 328947 |
| 2022-02-10 | 26.18 | $25.69 | 376336 |
| 2022-02-09 | 26.23 | $26.44 | 372800 |
| 2022-02-08 | 26.21 | $26.38 | 397000 |
| 2022-02-07 | 26.19 | $25.87 | 227055 |
| 2022-02-04 | 26.23 | $26.21 | 213200 |
| 2022-02-03 | 26.23 | $26.04 | 258132 |
| 2022-02-02 | 26.26 | $26.64 | 312600 |
| 2022-02-01 | 26.22 | $26.70 | 232408 |
| 2022-01-31 | 26.18 | $26.24 | 164900 |
| 2022-01-28 | 26.19 | $25.94 | 204009 |
| 2022-01-27 | 26.23 | $25.82 | 380348 |
| 2022-01-26 | 26.29 | $26.20 | 402300 |
| 2022-01-25 | 26.32 | $26.28 | 412400 |
| 2022-01-24 | 26.36 | $25.97 | 423216 |
| 2022-01-21 | 26.44 | $26.24 | 498033 |
| 2022-01-20 | 26.51 | $26.18 | 410300 |
| 2022-01-19 | 26.59 | $26.15 | 397829 |
| 2022-01-18 | 26.69 | $25.99 | 385412 |
| 2022-01-14 | 26.82 | $26.62 | 827600 |
| 2022-01-13 | 26.89 | $26.14 | 323156 |
| 2022-01-12 | 27.01 | $26.48 | 333500 |
| 2022-01-11 | 27.11 | $26.49 | 607300 |
| 2022-01-10 | 27.20 | $26.42 | 459424 |
| 2022-01-07 | 27.30 | $25.88 | 893816 |
| 2022-01-06 | 27.46 | $26.59 | 245300 |
| 2022-01-05 | 27.55 | $26.67 | 295400 |
| 2022-01-04 | 27.63 | $26.66 | 485000 |
| 2022-01-03 | 27.72 | $26.74 | 221141 |
| 2021-12-31 | 27.80 | $26.67 | 339200 |
| 2021-12-30 | 27.90 | $26.88 | 471200 |
| 2021-12-29 | 27.97 | $27.64 | 294747 |
| 2021-12-28 | 27.97 | $28.13 | 331730 |
| 2021-12-27 | 27.93 | $28.94 | 410211 |
| 2021-12-23 | 27.81 | $29.16 | 226476 |
| 2021-12-22 | 27.68 | $28.78 | 309323 |
| 2021-12-21 | 27.59 | $28.67 | 235693 |
| 2021-12-20 | 27.53 | $28.31 | 275919 |
| 2021-12-17 | 27.51 | $28.41 | 776620 |
| 2021-12-16 | 27.49 | $27.95 | 704313 |
| 2021-12-15 | 27.53 | $26.90 | 403513 |
| 2021-12-14 | 27.68 | $27.10 | 319394 |
| 2021-12-13 | 27.84 | $26.94 | 322249 |
| 2021-12-10 | 28.02 | $26.75 | 223452 |
| 2021-12-09 | 28.23 | $26.69 | 316771 |
| 2021-12-08 | 28.46 | $26.83 | 267074 |
| 2021-12-07 | 28.69 | $27.05 | 322315 |
| 2021-12-06 | 28.91 | $27.16 | 282237 |
| 2021-12-03 | 29.13 | $27.10 | 401441 |
| 2021-12-02 | 29.37 | $27.63 | 420588 |
| 2021-12-01 | 29.56 | $26.39 | 337934 |
| 2021-11-30 | 29.88 | $27.70 | 329500 |
| 2021-11-29 | 30.09 | $29.58 | 254043 |
| 2021-11-26 | 30.11 | $29.41 | 133035 |
| 2021-11-24 | 30.15 | $30.43 | 88712 |
| 2021-11-23 | 30.08 | $30.49 | 120977 |
| 2021-11-22 | 30.00 | $30.52 | 292607 |
| 2021-11-19 | 29.92 | $30.71 | 96317 |
| 2021-11-18 | 29.80 | $30.78 | 168084 |
| 2021-11-17 | 29.67 | $30.98 | 180935 |
| 2021-11-16 | 29.50 | $30.68 | 204341 |
| 2021-11-15 | 29.35 | $30.28 | 147943 |
| 2021-11-12 | 29.23 | $29.98 | 186818 |
| 2021-11-11 | 29.12 | $29.54 | 162378 |
| 2021-11-10 | 29.05 | $29.19 | 447179 |
| 2021-11-09 | 29.01 | $29.23 | 310812 |
| 2021-11-08 | 28.96 | $29.27 | 279612 |
| 2021-11-05 | 28.89 | $29.30 | 164718 |
| 2021-11-04 | 28.82 | $29.20 | 248899 |
| 2021-11-03 | 28.76 | $29.26 | 362523 |
| 2021-11-02 | 28.69 | $29.22 | 128075 |
| 2021-11-01 | 28.62 | $29.15 | 248503 |
| 2021-10-29 | 28.57 | $28.76 | 208009 |
| 2021-10-28 | 28.57 | $29.17 | 212315 |
| 2021-10-27 | 28.53 | $28.97 | 172281 |
| 2021-10-26 | 28.51 | $29.09 | 248785 |
| 2021-10-25 | 28.48 | $29.31 | 469908 |
| 2021-10-22 | 28.43 | $29.32 | 975594 |
| 2021-10-21 | 28.37 | $27.68 | 463393 |
| 2021-10-20 | 28.47 | $27.79 | 1.4M |
| 2021-10-19 | 28.57 | $28.33 | 517505 |
| 2021-10-18 | 28.61 | $27.71 | 443664 |
| 2021-10-15 | 28.70 | $28.00 | 295729 |
| 2021-10-14 | 28.77 | $28.16 | 298294 |
| 2021-10-13 | 28.82 | $28.08 | 352655 |
| 2021-10-12 | 28.88 | $27.57 | 568034 |
| 2021-10-11 | 28.99 | $27.81 | 368799 |
| 2021-10-08 | 29.09 | $28.03 | 372017 |
| 2021-10-07 | 29.16 | $29.20 | 420278 |
| 2021-10-06 | 29.12 | $29.12 | 373525 |
| 2021-10-05 | 29.08 | $30.03 | 679419 |
| 2021-10-04 | 28.95 | $30.27 | 344908 |
| 2021-10-01 | 28.80 | $30.44 | 730562 |
| 2021-09-30 | 28.62 | $29.85 | 767654 |
| 2021-09-29 | 28.49 | $29.61 | 864607 |
| 2021-09-28 | 28.39 | $29.09 | 542376 |
| 2021-09-27 | 28.32 | $29.39 | 458065 |
| 2021-09-24 | 28.22 | $28.42 | 573576 |
| 2021-09-23 | 28.21 | $28.68 | 576821 |
| 2021-09-22 | 28.16 | $27.72 | 427899 |
| 2021-09-21 | 28.21 | $27.42 | 484852 |
| 2021-09-20 | 28.29 | $27.36 | 340350 |
| 2021-09-17 | 28.37 | $27.67 | 899765 |
| 2021-09-16 | 28.42 | $28.21 | 360892 |
| 2021-09-15 | 28.42 | $28.56 | 397328 |
| 2021-09-14 | 28.38 | $28.27 | 602547 |
| 2021-09-13 | 28.37 | $28.35 | 328678 |
| 2021-09-10 | 28.35 | $28.50 | 411464 |
| 2021-09-09 | 28.33 | $28.35 | 340378 |
| 2021-09-08 | 28.31 | $28.74 | 467790 |
| 2021-09-07 | 28.27 | $28.70 | 360537 |
| 2021-09-03 | 28.23 | $29.03 | 183255 |
| 2021-09-02 | 28.16 | $29.19 | 385161 |
| 2021-09-01 | 28.08 | $29.60 | 792690 |
| 2021-08-31 | 27.96 | $28.55 | 1.5M |
| 2021-08-30 | 27.94 | $27.68 | 594037 |
| 2021-08-27 | 28.01 | $27.59 | 241541 |
| 2021-08-26 | 28.09 | $27.26 | 368620 |
| 2021-08-25 | 28.22 | $27.68 | 164336 |
| 2021-08-24 | 28.32 | $27.95 | 496895 |
| 2021-08-23 | 28.40 | $27.51 | 296896 |
| 2021-08-20 | 28.53 | $26.63 | 1.1M |
| 2021-08-19 | 28.76 | $27.46 | 718800 |
| 2021-08-18 | 28.91 | $27.85 | 697275 |
| 2021-08-17 | 29.05 | $27.75 | 620436 |
| 2021-08-16 | 29.21 | $28.82 | 159089 |
| 2021-08-13 | 29.27 | $28.98 | 156795 |
| 2021-08-12 | 29.33 | $29.28 | 617040 |
| 2021-08-11 | 29.37 | $28.61 | 405844 |
| 2021-08-10 | 29.48 | $29.01 | 333325 |
| 2021-08-09 | 29.57 | $29.31 | 405270 |
| 2021-08-06 | 29.64 | $29.49 | 271144 |
| 2021-08-05 | 29.69 | $29.41 | 204423 |
| 2021-08-04 | 29.76 | $29.39 | 272620 |
| 2021-08-03 | 29.83 | $29.53 | 307486 |
| 2021-08-02 | 29.90 | $28.94 | 296391 |
| 2021-07-30 | 30.03 | $28.83 | 289943 |
| 2021-07-29 | 30.18 | $29.93 | 326187 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.48
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.82
Average
23.55
Maximum
41.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.48 | $35.67 | 4.8M |
| 2026-07-23 | 31.89 | $35.20 | 4.5M |
| 2026-07-22 | 31.32 | $33.94 | 2.9M |
| 2026-07-21 | 30.93 | $31.95 | 1.2M |
| 2026-07-20 | 30.90 | $31.41 | 1.8M |
| 2026-07-17 | 30.99 | $30.62 | 4.4M |
| 2026-07-16 | 31.28 | $31.76 | 1.9M |
| 2026-07-15 | 31.38 | $32.26 | 2.6M |
| 2026-07-14 | 31.40 | $31.38 | 2.3M |
| 2026-07-13 | 31.62 | $31.52 | 2.2M |
| 2026-07-10 | 31.85 | $33.23 | 1.3M |
| 2026-07-09 | 31.78 | $32.78 | 3.5M |
| 2026-07-08 | 31.80 | $32.32 | 2.7M |
| 2026-07-07 | 31.93 | $31.05 | 1.1M |
| 2026-07-06 | 32.36 | $31.67 | 2.2M |
| 2026-07-02 | 32.75 | $31.80 | 2.7M |
| 2026-07-01 | 33.18 | $31.88 | 2.1M |
| 2026-06-30 | 33.67 | $32.16 | 1.7M |
| 2026-06-29 | 34.19 | $32.34 | 1.7M |
| 2026-06-26 | 34.77 | $32.07 | 2.3M |
| 2026-06-25 | 35.51 | $33.55 | 2.3M |
| 2026-06-24 | 36.06 | $32.96 | 2.5M |
| 2026-06-23 | 36.83 | $33.45 | 3.2M |
| 2026-06-22 | 37.62 | $34.40 | 3.9M |
| 2026-06-18 | 38.34 | $36.21 | 3.2M |
| 2026-06-17 | 38.80 | $36.06 | 2.0M |
| 2026-06-16 | 39.36 | $36.91 | 2.8M |
| 2026-06-15 | 39.83 | $38.52 | 2.4M |
| 2026-06-12 | 40.03 | $38.32 | 2.2M |
| 2026-06-11 | 40.30 | $37.92 | 4.0M |
| 2026-06-10 | 40.70 | $37.81 | 3.4M |
| 2026-06-09 | 41.18 | $41.21 | 4.9M |
| 2026-06-08 | 41.00 | $39.64 | 2.9M |
| 2026-06-05 | 41.13 | $37.44 | 3.4M |
| 2026-06-04 | 41.72 | $41.01 | 5.6M |
| 2026-06-03 | 41.65 | $45.04 | 2.3M |
| 2026-06-02 | 40.71 | $46.00 | 3.8M |
| 2026-06-01 | 39.41 | $44.43 | 7.8M |
| 2026-05-29 | 38.22 | $37.34 | 2.3M |
| 2026-05-28 | 38.33 | $36.80 | 2.8M |
| 2026-05-27 | 38.57 | $36.70 | 3.9M |
| 2026-05-26 | 38.86 | $38.64 | 4.0M |
| 2026-05-22 | 38.78 | $37.76 | 1.8M |
| 2026-05-21 | 38.87 | $39.08 | 1.7M |
| 2026-05-20 | 38.69 | $37.96 | 2.2M |
| 2026-05-19 | 38.71 | $37.14 | 2.5M |
| 2026-05-18 | 38.89 | $37.01 | 2.0M |
| 2026-05-15 | 39.13 | $38.26 | 2.6M |
| 2026-05-14 | 39.13 | $38.68 | 2.8M |
| 2026-05-13 | 39.03 | $39.63 | 1.8M |
| 2026-05-12 | 38.71 | $39.07 | 3.0M |
| 2026-05-11 | 38.45 | $39.10 | 3.2M |
| 2026-05-08 | 38.12 | $37.87 | 2.5M |
| 2026-05-07 | 38.00 | $36.30 | 2.0M |
| 2026-05-06 | 38.18 | $36.88 | 1.7M |
| 2026-05-05 | 38.25 | $37.80 | 1.4M |
| 2026-05-04 | 38.13 | $36.48 | 1.5M |
| 2026-05-01 | 38.26 | $37.00 | 1.2M |
| 2026-04-30 | 38.29 | $37.41 | 2.2M |
| 2026-04-29 | 38.22 | $36.37 | 1.6M |
| 2026-04-28 | 38.35 | $36.77 | 1.7M |
| 2026-04-27 | 38.40 | $37.28 | 2.6M |
| 2026-04-24 | 38.34 | $38.04 | 2.5M |
| 2026-04-23 | 38.09 | $37.96 | 2.6M |
| 2026-04-22 | 37.80 | $38.82 | 2.1M |
| 2026-04-21 | 37.27 | $38.62 | 2.5M |
| 2026-04-20 | 36.68 | $38.11 | 3.6M |
| 2026-04-17 | 36.09 | $37.84 | 1.6M |
| 2026-04-16 | 35.45 | $37.28 | 1.9M |
| 2026-04-15 | 34.81 | $36.35 | 1.9M |
| 2026-04-14 | 34.25 | $36.61 | 1.5M |
| 2026-04-13 | 33.54 | $36.10 | 2.1M |
| 2026-04-10 | 32.80 | $36.41 | 1.9M |
| 2026-04-09 | 31.88 | $35.61 | 2.0M |
| 2026-04-08 | 30.98 | $34.40 | 2.9M |
| 2026-04-07 | 30.17 | $32.14 | 2.4M |
| 2026-04-06 | 29.71 | $30.22 | 690900 |
| 2026-04-02 | 29.59 | $29.58 | 1.1M |
| 2026-04-01 | 29.57 | $29.39 | 1.0M |
| 2026-03-31 | 29.59 | $29.29 | 1.2M |
| 2026-03-30 | 29.64 | $28.61 | 1.2M |
| 2026-03-27 | 29.83 | $29.92 | 1.5M |
| 2026-03-26 | 29.78 | $29.20 | 1.1M |
| 2026-03-25 | 29.87 | $30.38 | 1.6M |
| 2026-03-24 | 29.73 | $30.85 | 2.5M |
| 2026-03-23 | 29.46 | $28.88 | 790607 |
| 2026-03-20 | 29.56 | $28.44 | 856807 |
| 2026-03-19 | 29.76 | $29.13 | 996400 |
| 2026-03-18 | 29.86 | $29.30 | 1.0M |
| 2026-03-17 | 29.93 | $29.77 | 1.2M |
| 2026-03-16 | 29.91 | $29.14 | 872400 |
| 2026-03-13 | 30.02 | $28.07 | 706045 |
| 2026-03-12 | 30.37 | $28.23 | 1.1M |
| 2026-03-11 | 30.73 | $29.06 | 1.0M |
| 2026-03-10 | 30.98 | $29.84 | 1.5M |
| 2026-03-09 | 31.09 | $29.69 | 1.4M |
| 2026-03-06 | 31.24 | $28.71 | 2.5M |
| 2026-03-05 | 31.62 | $29.45 | 3.6M |
| 2026-03-04 | 31.90 | $31.50 | 5.8M |
| 2026-03-03 | 31.77 | $29.28 | 2.0M |
| 2026-03-02 | 32.09 | $30.20 | 1.3M |
| 2026-02-27 | 32.25 | $30.34 | 2.0M |
| 2026-02-26 | 32.39 | $30.95 | 1.2M |
| 2026-02-25 | 32.41 | $31.53 | 1.1M |
| 2026-02-24 | 32.30 | $31.43 | 1.5M |
| 2026-02-23 | 32.17 | $30.48 | 1.6M |
| 2026-02-20 | 32.21 | $31.17 | 1.4M |
| 2026-02-19 | 32.10 | $31.79 | 1.3M |
| 2026-02-18 | 31.82 | $31.85 | 2.7M |
| 2026-02-17 | 31.46 | $33.43 | 2.5M |
| 2026-02-13 | 30.70 | $32.56 | 3.5M |
| 2026-02-12 | 29.98 | $30.78 | 3.2M |
| 2026-02-11 | 29.50 | $29.60 | 1.5M |
| 2026-02-10 | 29.18 | $28.99 | 1.7M |
| 2026-02-09 | 28.92 | $28.60 | 1.4M |
| 2026-02-06 | 28.69 | $28.42 | 3.1M |
| 2026-02-05 | 28.45 | $30.11 | 2.6M |
| 2026-02-04 | 27.79 | $29.65 | 1.9M |
| 2026-02-03 | 27.11 | $28.67 | 2.4M |
| 2026-02-02 | 26.52 | $27.91 | 2.1M |
| 2026-01-30 | 25.98 | $28.19 | 2.0M |
| 2026-01-29 | 25.28 | $27.37 | 2.0M |
| 2026-01-28 | 24.62 | $27.21 | 2.4M |
| 2026-01-27 | 23.89 | $27.42 | 3.9M |
| 2026-01-26 | 22.99 | $24.80 | 5.2M |
| 2026-01-23 | 22.50 | $24.15 | 610000 |
| 2026-01-22 | 22.05 | $23.69 | 768500 |
| 2026-01-21 | 21.62 | $23.35 | 1.1M |
| 2026-01-20 | 21.20 | $23.18 | 1.4M |
| 2026-01-16 | 20.74 | $20.99 | 584000 |
| 2026-01-15 | 20.66 | $20.91 | 721800 |
| 2026-01-14 | 20.59 | $21.10 | 942500 |
| 2026-01-13 | 20.47 | $20.64 | 587900 |
| 2026-01-12 | 20.43 | $20.33 | 883845 |
| 2026-01-09 | 20.44 | $20.29 | 710200 |
| 2026-01-08 | 20.46 | $20.48 | 766920 |
| 2026-01-07 | 20.45 | $20.58 | 977625 |
| 2026-01-06 | 20.41 | $20.56 | 819502 |
| 2026-01-05 | 20.37 | $20.64 | 1.0M |
| 2026-01-02 | 20.31 | $20.55 | 485300 |
| 2025-12-31 | 20.25 | $20.53 | 504445 |
| 2025-12-30 | 20.19 | $20.55 | 864500 |
| 2025-12-29 | 20.12 | $20.66 | 618300 |
| 2025-12-26 | 20.01 | $20.51 | 425900 |
| 2025-12-24 | 19.91 | $20.31 | 392400 |
| 2025-12-23 | 19.85 | $19.90 | 464600 |
| 2025-12-22 | 19.86 | $19.69 | 805215 |
| 2025-12-19 | 19.92 | $19.80 | 1.3M |
| 2025-12-18 | 19.96 | $19.68 | 858700 |
| 2025-12-17 | 20.04 | $19.80 | 788900 |
| 2025-12-16 | 20.10 | $19.78 | 1.2M |
| 2025-12-15 | 20.19 | $20.34 | 530102 |
| 2025-12-12 | 20.16 | $20.30 | 398400 |
| 2025-12-11 | 20.15 | $20.16 | 689800 |
| 2025-12-10 | 20.15 | $20.34 | 873949 |
| 2025-12-09 | 20.13 | $20.32 | 417000 |
| 2025-12-08 | 20.10 | $20.30 | 613817 |
| 2025-12-05 | 20.08 | $20.47 | 490903 |
| 2025-12-04 | 20.01 | $20.29 | 424616 |
| 2025-12-03 | 19.98 | $20.30 | 871314 |
| 2025-12-02 | 19.94 | $20.05 | 1.1M |
| 2025-12-01 | 19.95 | $20.22 | 543700 |
| 2025-11-28 | 19.92 | $20.19 | 264933 |
| 2025-11-26 | 19.90 | $20.23 | 1.1M |
| 2025-11-25 | 19.86 | $20.11 | 1.0M |
| 2025-11-24 | 19.85 | $20.05 | 1.3M |
| 2025-11-21 | 19.86 | $19.93 | 964047 |
| 2025-11-20 | 19.89 | $19.75 | 1.3M |
| 2025-11-19 | 19.96 | $19.87 | 1.2M |
| 2025-11-18 | 20.03 | $19.82 | 892608 |
| 2025-11-17 | 20.11 | $20.09 | 624243 |
| 2025-11-14 | 20.16 | $20.39 | 869500 |
| 2025-11-13 | 20.15 | $20.38 | 850807 |
| 2025-11-12 | 20.15 | $20.30 | 773326 |
| 2025-11-11 | 20.16 | $20.36 | 893800 |
| 2025-11-10 | 20.17 | $20.32 | 880200 |
| 2025-11-07 | 20.19 | $20.10 | 756500 |
| 2025-11-06 | 20.26 | $20.31 | 583259 |
| 2025-11-05 | 20.30 | $20.15 | 545411 |
| 2025-11-04 | 20.39 | $19.93 | 888130 |
| 2025-11-03 | 20.53 | $20.10 | 548849 |
| 2025-10-31 | 20.67 | $20.21 | 475500 |
| 2025-10-30 | 20.81 | $20.17 | 946500 |
| 2025-10-29 | 20.98 | $20.99 | 515501 |
| 2025-10-28 | 21.00 | $21.01 | 610934 |
| 2025-10-27 | 21.03 | $20.70 | 1.0M |
| 2025-10-24 | 21.12 | $20.77 | 427200 |
| 2025-10-23 | 21.22 | $21.05 | 476700 |
| 2025-10-22 | 21.28 | $21.37 | 340000 |
| 2025-10-21 | 21.28 | $21.21 | 487334 |
| 2025-10-20 | 21.32 | $21.49 | 308306 |
| 2025-10-17 | 21.30 | $21.54 | 420600 |
| 2025-10-16 | 21.27 | $21.61 | 509953 |
| 2025-10-15 | 21.22 | $21.22 | 537200 |
| 2025-10-14 | 21.25 | $20.93 | 499206 |
| 2025-10-13 | 21.34 | $21.00 | 407600 |
| 2025-10-10 | 21.44 | $21.15 | 383400 |
| 2025-10-09 | 21.52 | $21.43 | 448400 |
| 2025-10-08 | 21.55 | $21.56 | 296949 |
| 2025-10-07 | 21.57 | $21.51 | 294200 |
| 2025-10-06 | 21.59 | $21.44 | 375714 |
| 2025-10-03 | 21.64 | $21.67 | 191500 |
| 2025-10-02 | 21.65 | $21.73 | 335900 |
| 2025-10-01 | 21.65 | $21.63 | 362610 |
| 2025-09-30 | 21.67 | $21.60 | 394915 |
| 2025-09-29 | 21.70 | $21.67 | 272700 |
| 2025-09-26 | 21.71 | $21.57 | 259302 |
| 2025-09-25 | 21.76 | $21.70 | 360800 |
| 2025-09-24 | 21.78 | $21.59 | 445300 |
| 2025-09-23 | 21.83 | $21.86 | 249500 |
| 2025-09-22 | 21.84 | $21.95 | 227737 |
| 2025-09-19 | 21.82 | $21.86 | 264300 |
| 2025-09-18 | 21.83 | $22.09 | 293186 |
| 2025-09-17 | 21.78 | $22.18 | 382063 |
| 2025-09-16 | 21.71 | $21.96 | 389731 |
| 2025-09-15 | 21.68 | $21.88 | 448100 |
| 2025-09-12 | 21.66 | $21.79 | 455521 |
| 2025-09-11 | 21.65 | $21.82 | 383041 |
| 2025-09-10 | 21.64 | $21.71 | 634338 |
| 2025-09-09 | 21.65 | $21.47 | 275800 |
| 2025-09-08 | 21.72 | $21.55 | 362500 |
| 2025-09-05 | 21.78 | $21.83 | 427426 |
| 2025-09-04 | 21.80 | $21.67 | 351800 |
| 2025-09-03 | 21.85 | $21.53 | 373400 |
| 2025-09-02 | 21.94 | $21.57 | 349707 |
| 2025-08-29 | 22.03 | $21.54 | 346900 |
| 2025-08-28 | 22.15 | $22.15 | 365300 |
| 2025-08-27 | 22.16 | $21.91 | 254228 |
| 2025-08-26 | 22.22 | $21.85 | 242435 |
| 2025-08-25 | 22.31 | $22.07 | 270431 |
| 2025-08-22 | 22.36 | $22.26 | 259235 |
| 2025-08-21 | 22.39 | $22.04 | 285200 |
| 2025-08-20 | 22.46 | $22.40 | 393049 |
| 2025-08-19 | 22.46 | $22.32 | 475100 |
| 2025-08-18 | 22.49 | $22.40 | 425500 |
| 2025-08-15 | 22.50 | $22.55 | 222600 |
| 2025-08-14 | 22.48 | $22.42 | 282100 |
| 2025-08-13 | 22.49 | $22.54 | 288800 |
| 2025-08-12 | 22.47 | $22.62 | 187900 |
| 2025-08-11 | 22.43 | $22.47 | 389400 |
| 2025-08-08 | 22.41 | $22.66 | 360708 |
| 2025-08-07 | 22.36 | $22.40 | 516828 |
| 2025-08-06 | 22.34 | $22.33 | 247000 |
| 2025-08-05 | 22.35 | $22.60 | 182340 |
| 2025-08-04 | 22.29 | $22.43 | 283035 |
| 2025-08-01 | 22.26 | $22.09 | 403300 |
| 2025-07-31 | 22.30 | $22.19 | 291800 |
| 2025-07-30 | 22.32 | $22.17 | 361705 |
| 2025-07-29 | 22.35 | $21.97 | 297273 |
| 2025-07-28 | 22.43 | $21.86 | 497829 |
| 2025-07-25 | 22.54 | $22.23 | 602100 |
| 2025-07-24 | 22.59 | $22.42 | 331300 |
| 2025-07-23 | 22.61 | $22.62 | 575819 |
| 2025-07-22 | 22.59 | $22.56 | 262128 |
| 2025-07-21 | 22.58 | $22.36 | 223420 |
| 2025-07-18 | 22.60 | $22.15 | 297843 |
| 2025-07-17 | 22.68 | $22.39 | 279433 |
| 2025-07-16 | 22.71 | $22.43 | 285600 |
| 2025-07-15 | 22.74 | $22.37 | 423404 |
| 2025-07-14 | 22.79 | $22.61 | 339100 |
| 2025-07-11 | 22.79 | $22.36 | 311919 |
| 2025-07-10 | 22.84 | $22.30 | 297410 |
| 2025-07-09 | 22.91 | $22.09 | 473295 |
| 2025-07-08 | 23.03 | $22.06 | 597000 |
| 2025-07-07 | 23.18 | $21.75 | 695573 |
| 2025-07-03 | 23.41 | $23.58 | 198520 |
| 2025-07-02 | 23.29 | $23.79 | 456412 |
| 2025-07-01 | 23.10 | $23.68 | 480811 |
| 2025-06-30 | 22.90 | $23.35 | 502800 |
| 2025-06-27 | 22.73 | $22.94 | 543400 |
| 2025-06-26 | 22.62 | $23.11 | 555608 |
| 2025-06-25 | 22.46 | $22.88 | 793025 |
| 2025-06-24 | 22.31 | $23.04 | 917228 |
| 2025-06-23 | 22.10 | $22.53 | 837500 |
| 2025-06-20 | 21.97 | $22.55 | 828442 |
| 2025-06-18 | 21.80 | $22.12 | 640500 |
| 2025-06-17 | 21.70 | $22.03 | 412400 |
| 2025-06-16 | 21.60 | $22.37 | 632200 |
| 2025-06-13 | 21.41 | $21.94 | 493228 |
| 2025-06-12 | 21.28 | $21.96 | 545700 |
| 2025-06-11 | 21.13 | $21.63 | 464900 |
| 2025-06-10 | 21.02 | $21.47 | 339149 |
| 2025-06-09 | 20.92 | $21.62 | 469039 |
| 2025-06-06 | 20.78 | $21.30 | 555500 |
| 2025-06-05 | 20.68 | $21.26 | 433328 |
| 2025-06-04 | 20.58 | $21.18 | 658741 |
| 2025-06-03 | 20.48 | $20.68 | 308530 |
| 2025-06-02 | 20.47 | $20.68 | 462500 |
| 2025-05-30 | 20.45 | $20.54 | 360600 |
| 2025-05-29 | 20.47 | $20.80 | 339900 |
| 2025-05-28 | 20.44 | $20.70 | 389734 |
| 2025-05-27 | 20.42 | $20.72 | 418822 |
| 2025-05-23 | 20.41 | $20.54 | 345605 |
| 2025-05-22 | 20.42 | $20.37 | 286100 |
| 2025-05-21 | 20.48 | $20.68 | 455100 |
| 2025-05-20 | 20.49 | $20.54 | 338300 |
| 2025-05-19 | 20.53 | $20.56 | 353948 |
| 2025-05-16 | 20.57 | $20.54 | 621300 |
| 2025-05-15 | 20.63 | $20.32 | 397992 |
| 2025-05-14 | 20.75 | $20.09 | 425120 |
| 2025-05-13 | 20.93 | $20.18 | 653039 |
| 2025-05-12 | 21.13 | $20.00 | 683001 |
| 2025-05-09 | 21.40 | $20.79 | 495500 |
| 2025-05-08 | 21.55 | $21.06 | 511189 |
| 2025-05-07 | 21.66 | $20.89 | 678800 |
| 2025-05-06 | 21.83 | $21.79 | 711600 |
| 2025-05-05 | 21.84 | $21.82 | 268000 |
| 2025-05-02 | 21.84 | $21.49 | 463552 |
| 2025-05-01 | 21.91 | $21.28 | 361968 |
| 2025-04-30 | 22.04 | $21.59 | 461107 |
| 2025-04-29 | 22.12 | $21.02 | 635400 |
| 2025-04-28 | 22.33 | $21.14 | 521629 |
| 2025-04-25 | 22.55 | $22.43 | 350900 |
| 2025-04-24 | 22.54 | $22.71 | 360700 |
| 2025-04-23 | 22.45 | $22.68 | 391900 |
| 2025-04-22 | 22.36 | $23.18 | 378015 |
| 2025-04-21 | 22.15 | $22.90 | 291200 |
| 2025-04-17 | 21.96 | $22.89 | 321300 |
| 2025-04-16 | 21.74 | $22.72 | 345211 |
| 2025-04-15 | 21.52 | $22.11 | 505200 |
| 2025-04-14 | 21.39 | $22.02 | 409637 |
| 2025-04-11 | 21.27 | $22.19 | 468400 |
| 2025-04-10 | 21.08 | $21.16 | 509028 |
| 2025-04-09 | 21.09 | $21.34 | 699131 |
| 2025-04-08 | 21.06 | $20.46 | 530421 |
| 2025-04-07 | 21.21 | $21.08 | 653149 |
| 2025-04-04 | 21.25 | $21.16 | 579000 |
| 2025-04-03 | 21.29 | $21.62 | 682600 |
| 2025-04-02 | 21.23 | $21.30 | 299563 |
| 2025-04-01 | 21.24 | $21.19 | 434200 |
| 2025-03-31 | 21.27 | $21.26 | 381100 |
| 2025-03-28 | 21.29 | $21.16 | 241600 |
| 2025-03-27 | 21.34 | $21.40 | 409703 |
| 2025-03-26 | 21.34 | $21.29 | 214900 |
| 2025-03-25 | 21.37 | $21.29 | 323100 |
| 2025-03-24 | 21.41 | $21.18 | 754300 |
| 2025-03-21 | 21.47 | $21.37 | 361436 |
| 2025-03-20 | 21.51 | $21.29 | 212500 |
| 2025-03-19 | 21.57 | $21.64 | 271500 |
| 2025-03-18 | 21.56 | $21.50 | 273710 |
| 2025-03-17 | 21.59 | $21.68 | 271941 |
| 2025-03-14 | 21.58 | $21.40 | 335946 |
| 2025-03-13 | 21.63 | $21.49 | 229400 |
| 2025-03-12 | 21.67 | $21.49 | 273343 |
| 2025-03-11 | 21.72 | $21.34 | 367600 |
| 2025-03-10 | 21.80 | $21.09 | 336300 |
| 2025-03-07 | 21.95 | $21.46 | 363200 |
| 2025-03-06 | 22.05 | $21.59 | 294300 |
| 2025-03-05 | 22.14 | $21.90 | 283500 |
| 2025-03-04 | 22.17 | $21.42 | 554900 |
| 2025-03-03 | 22.31 | $21.67 | 449049 |
| 2025-02-28 | 22.42 | $21.89 | 575746 |
| 2025-02-27 | 22.50 | $22.24 | 577900 |
| 2025-02-26 | 22.52 | $22.73 | 409400 |
| 2025-02-25 | 22.43 | $22.96 | 423722 |
| 2025-02-24 | 22.28 | $22.84 | 185600 |
| 2025-02-21 | 22.12 | $22.70 | 307014 |
| 2025-02-20 | 21.97 | $23.05 | 309200 |
| 2025-02-19 | 21.72 | $22.40 | 234705 |
| 2025-02-18 | 21.57 | $21.82 | 250455 |
| 2025-02-14 | 21.51 | $21.86 | 147823 |
| 2025-02-13 | 21.44 | $21.81 | 182939 |
| 2025-02-12 | 21.37 | $21.51 | 134546 |
| 2025-02-11 | 21.34 | $21.59 | 175942 |
| 2025-02-10 | 21.30 | $21.27 | 219786 |
| 2025-02-07 | 21.32 | $21.15 | 165900 |
| 2025-02-06 | 21.37 | $21.53 | 156100 |
| 2025-02-05 | 21.34 | $21.46 | 141617 |
| 2025-02-04 | 21.33 | $21.37 | 210700 |
| 2025-02-03 | 21.34 | $21.45 | 194235 |
| 2025-01-31 | 21.33 | $21.33 | 206100 |
| 2025-01-30 | 21.34 | $21.50 | 163613 |
| 2025-01-29 | 21.32 | $21.59 | 195738 |
| 2025-01-28 | 21.28 | $21.67 | 178100 |
| 2025-01-27 | 21.22 | $21.84 | 202918 |
| 2025-01-24 | 21.11 | $21.42 | 165819 |
| 2025-01-23 | 21.08 | $21.36 | 214811 |
| 2025-01-22 | 21.05 | $21.11 | 249100 |
| 2025-01-21 | 21.08 | $21.39 | 244400 |
| 2025-01-17 | 21.05 | $21.38 | 150936 |
| 2025-01-16 | 21.03 | $21.16 | 188100 |
| 2025-01-15 | 21.04 | $21.21 | 221800 |
| 2025-01-14 | 21.05 | $21.20 | 341700 |
| 2025-01-13 | 21.07 | $21.46 | 231400 |
| 2025-01-10 | 21.04 | $20.91 | 255500 |
| 2025-01-08 | 21.12 | $21.25 | 192030 |
| 2025-01-07 | 21.15 | $21.23 | 280600 |
| 2025-01-06 | 21.18 | $21.00 | 193500 |
| 2025-01-03 | 21.28 | $21.41 | 176600 |
| 2025-01-02 | 21.30 | $21.17 | 152922 |
| 2024-12-31 | 21.39 | $21.04 | 253926 |
| 2024-12-30 | 21.51 | $21.23 | 334908 |
| 2024-12-27 | 21.62 | $21.49 | 235517 |
| 2024-12-26 | 21.69 | $21.48 | 151217 |
| 2024-12-24 | 21.78 | $21.66 | 77700 |
| 2024-12-23 | 21.85 | $21.63 | 138600 |
| 2024-12-20 | 21.94 | $21.57 | 231500 |
| 2024-12-19 | 22.06 | $21.77 | 291230 |
| 2024-12-18 | 22.15 | $21.84 | 444148 |
| 2024-12-17 | 22.25 | $21.95 | 287100 |
| 2024-12-16 | 22.34 | $22.18 | 143300 |
| 2024-12-13 | 22.40 | $22.19 | 186382 |
| 2024-12-12 | 22.47 | $21.85 | 425000 |
| 2024-12-11 | 22.62 | $21.91 | 276020 |
| 2024-12-10 | 22.78 | $21.78 | 436100 |
| 2024-12-09 | 23.00 | $22.26 | 215643 |
| 2024-12-06 | 23.15 | $22.52 | 222800 |
| 2024-12-05 | 23.26 | $22.79 | 162500 |
| 2024-12-04 | 23.34 | $23.19 | 384145 |
| 2024-12-03 | 23.35 | $23.54 | 650402 |
| 2024-12-02 | 23.28 | $23.93 | 193000 |
| 2024-11-29 | 23.12 | $24.22 | 135845 |
| 2024-11-27 | 22.87 | $24.27 | 306432 |
| 2024-11-26 | 22.57 | $23.25 | 255400 |
| 2024-11-25 | 22.44 | $22.81 | 296600 |
| 2024-11-22 | 22.38 | $22.78 | 228100 |
| 2024-11-21 | 22.32 | $22.66 | 234900 |
| 2024-11-20 | 22.27 | $22.62 | 229815 |
| 2024-11-19 | 22.23 | $22.25 | 202918 |
| 2024-11-18 | 22.26 | $22.23 | 152815 |
| 2024-11-15 | 22.29 | $22.29 | 155800 |
| 2024-11-14 | 22.33 | $22.37 | 275028 |
| 2024-11-13 | 22.35 | $22.22 | 185700 |
| 2024-11-12 | 22.41 | $22.16 | 241127 |
| 2024-11-11 | 22.50 | $22.22 | 151552 |
| 2024-11-08 | 22.59 | $22.24 | 188940 |
| 2024-11-07 | 22.69 | $22.91 | 325604 |
| 2024-11-06 | 22.66 | $22.38 | 310000 |
| 2024-11-05 | 22.75 | $22.71 | 187100 |
| 2024-11-04 | 22.78 | $22.83 | 160510 |
| 2024-11-01 | 22.79 | $22.74 | 198702 |
| 2024-10-31 | 22.82 | $22.76 | 252700 |
| 2024-10-30 | 22.85 | $22.79 | 306810 |
| 2024-10-29 | 22.88 | $22.80 | 202200 |
| 2024-10-28 | 22.92 | $22.98 | 188200 |
| 2024-10-25 | 22.93 | $23.06 | 216410 |
| 2024-10-24 | 22.92 | $23.10 | 118032 |
| 2024-10-23 | 22.90 | $22.85 | 176600 |
| 2024-10-22 | 22.94 | $23.23 | 224100 |
| 2024-10-21 | 22.90 | $22.75 | 166023 |
| 2024-10-18 | 22.96 | $22.99 | 263100 |
| 2024-10-17 | 22.97 | $22.67 | 399003 |
| 2024-10-16 | 23.06 | $23.05 | 280400 |
| 2024-10-15 | 23.09 | $22.83 | 193222 |
| 2024-10-14 | 23.16 | $23.08 | 228900 |
| 2024-10-11 | 23.20 | $22.94 | 220712 |
| 2024-10-10 | 23.27 | $22.83 | 258014 |
| 2024-10-09 | 23.38 | $22.61 | 155203 |
| 2024-10-08 | 23.55 | $22.57 | 278744 |
| 2024-10-07 | 23.75 | $23.16 | 188713 |
| 2024-10-04 | 23.87 | $23.31 | 206744 |
| 2024-10-03 | 23.97 | $23.09 | 153000 |
| 2024-10-02 | 24.13 | $23.38 | 118466 |
| 2024-10-01 | 24.26 | $23.63 | 218500 |
| 2024-09-30 | 24.35 | $23.77 | 303621 |
| 2024-09-27 | 24.43 | $24.34 | 254721 |
| 2024-09-26 | 24.39 | $24.47 | 244149 |
| 2024-09-25 | 24.32 | $23.88 | 254300 |
| 2024-09-24 | 24.36 | $24.19 | 156268 |
| 2024-09-23 | 24.34 | $24.13 | 102241 |
| 2024-09-20 | 24.32 | $23.91 | 253735 |
| 2024-09-19 | 24.34 | $24.24 | 280800 |
| 2024-09-18 | 24.29 | $24.28 | 253547 |
| 2024-09-17 | 24.23 | $24.24 | 248600 |
| 2024-09-16 | 24.16 | $24.45 | 228300 |
| 2024-09-13 | 24.03 | $24.31 | 148510 |
| 2024-09-12 | 23.90 | $24.22 | 219800 |
| 2024-09-11 | 23.77 | $23.98 | 164723 |
| 2024-09-10 | 23.67 | $23.50 | 403000 |
| 2024-09-09 | 23.65 | $23.48 | 292400 |
| 2024-09-06 | 23.63 | $23.78 | 371500 |
| 2024-09-05 | 23.54 | $23.78 | 298906 |
| 2024-09-04 | 23.43 | $23.57 | 249000 |
| 2024-09-03 | 23.34 | $23.29 | 268149 |
| 2024-08-30 | 23.30 | $23.03 | 212246 |
| 2024-08-29 | 23.30 | $22.99 | 137313 |
| 2024-08-28 | 23.30 | $23.03 | 170212 |
| 2024-08-27 | 23.30 | $23.43 | 110900 |
| 2024-08-26 | 23.21 | $23.43 | 131029 |
| 2024-08-23 | 23.10 | $23.59 | 342791 |
| 2024-08-22 | 22.93 | $22.90 | 184136 |
| 2024-08-21 | 22.89 | $23.14 | 144614 |
| 2024-08-20 | 22.78 | $23.05 | 151514 |
| 2024-08-19 | 22.67 | $23.07 | 280428 |
| 2024-08-16 | 22.53 | $22.61 | 211200 |
| 2024-08-15 | 22.47 | $22.56 | 175711 |
| 2024-08-14 | 22.41 | $22.61 | 364137 |
| 2024-08-13 | 22.33 | $22.56 | 282700 |
| 2024-08-12 | 22.24 | $22.25 | 232200 |
| 2024-08-09 | 22.20 | $22.58 | 176900 |
| 2024-08-08 | 22.08 | $22.36 | 285000 |
| 2024-08-07 | 21.98 | $22.29 | 298043 |
| 2024-08-06 | 21.89 | $21.22 | 263845 |
| 2024-08-05 | 22.00 | $21.24 | 263607 |
| 2024-08-02 | 22.13 | $22.27 | 209726 |
| 2024-08-01 | 22.05 | $22.18 | 457748 |
| 2024-07-31 | 21.98 | $22.43 | 329500 |
| 2024-07-30 | 21.85 | $22.12 | 214625 |
| 2024-07-29 | 21.76 | $21.98 | 201733 |
| 2024-07-26 | 21.68 | $22.02 | 207300 |
| 2024-07-25 | 21.57 | $21.87 | 198342 |
| 2024-07-24 | 21.49 | $21.64 | 195741 |
| 2024-07-23 | 21.43 | $21.50 | 139442 |
| 2024-07-22 | 21.40 | $21.72 | 186645 |
| 2024-07-19 | 21.31 | $21.47 | 178000 |
| 2024-07-18 | 21.26 | $21.59 | 350149 |
| 2024-07-17 | 21.17 | $21.42 | 348423 |
| 2024-07-16 | 21.11 | $21.53 | 396300 |
| 2024-07-15 | 21.01 | $21.09 | 403600 |
| 2024-07-12 | 20.99 | $21.35 | 224900 |
| 2024-07-11 | 20.91 | $21.33 | 356346 |
| 2024-07-10 | 20.82 | $20.95 | 454826 |
| 2024-07-09 | 20.80 | $20.68 | 410246 |
| 2024-07-08 | 20.83 | $20.71 | 224306 |
| 2024-07-05 | 20.87 | $20.90 | 301604 |
| 2024-07-03 | 20.86 | $20.82 | 226400 |
| 2024-07-02 | 20.88 | $20.95 | 238300 |
| 2024-07-01 | 20.87 | $20.81 | 157700 |
| 2024-06-28 | 20.89 | $20.93 | 301737 |
| 2024-06-27 | 20.88 | $20.95 | 241800 |
| 2024-06-26 | 20.87 | $20.80 | 262004 |
| 2024-06-25 | 20.89 | $21.07 | 340826 |
| 2024-06-24 | 20.86 | $21.08 | 109325 |
| 2024-06-21 | 20.82 | $20.87 | 224700 |
| 2024-06-20 | 20.82 | $20.69 | 368800 |
| 2024-06-18 | 20.86 | $20.97 | 464428 |
| 2024-06-17 | 20.84 | $20.72 | 178803 |
| 2024-06-14 | 20.88 | $20.60 | 330343 |
| 2024-06-13 | 20.95 | $20.74 | 125022 |
| 2024-06-12 | 20.99 | $20.99 | 179200 |
| 2024-06-11 | 21.00 | $20.85 | 310800 |
| 2024-06-10 | 21.03 | $20.85 | 141200 |
| 2024-06-07 | 21.07 | $20.96 | 267300 |
| 2024-06-06 | 21.10 | $21.17 | 297650 |
| 2024-06-05 | 21.08 | $21.08 | 256327 |
| 2024-06-04 | 21.08 | $20.81 | 581800 |
| 2024-06-03 | 21.13 | $20.93 | 199539 |
| 2024-05-31 | 21.17 | $20.68 | 342700 |
| 2024-05-30 | 21.27 | $21.18 | 273367 |
| 2024-05-29 | 21.27 | $21.04 | 178700 |
| 2024-05-28 | 21.31 | $21.15 | 209206 |
| 2024-05-24 | 21.33 | $21.21 | 193318 |
| 2024-05-23 | 21.33 | $21.31 | 256707 |
| 2024-05-22 | 21.32 | $21.38 | 389622 |
| 2024-05-21 | 21.29 | $21.19 | 171100 |
| 2024-05-20 | 21.29 | $21.22 | 325401 |
| 2024-05-17 | 21.29 | $21.48 | 325236 |
| 2024-05-16 | 21.23 | $21.54 | 244600 |
| 2024-05-15 | 21.15 | $21.86 | 208500 |
| 2024-05-14 | 20.98 | $21.63 | 263600 |
| 2024-05-13 | 20.84 | $21.29 | 121908 |
| 2024-05-10 | 20.74 | $21.33 | 251306 |
| 2024-05-09 | 20.63 | $21.26 | 453700 |
| 2024-05-08 | 20.51 | $20.79 | 419300 |
| 2024-05-07 | 20.47 | $20.73 | 404500 |
| 2024-05-06 | 20.43 | $20.82 | 126900 |
| 2024-05-03 | 20.38 | $20.80 | 130700 |
| 2024-05-02 | 20.32 | $20.65 | 171523 |
| 2024-05-01 | 20.28 | $20.44 | 214700 |
| 2024-04-30 | 20.29 | $20.43 | 161346 |
| 2024-04-29 | 20.29 | $20.68 | 213000 |
| 2024-04-26 | 20.26 | $20.61 | 219900 |
| 2024-04-25 | 20.23 | $20.50 | 226300 |
| 2024-04-24 | 20.22 | $20.49 | 152633 |
| 2024-04-23 | 20.21 | $20.53 | 191200 |
| 2024-04-22 | 20.20 | $20.49 | 246600 |
| 2024-04-19 | 20.20 | $20.12 | 148000 |
| 2024-04-18 | 20.28 | $20.08 | 349500 |
| 2024-04-17 | 20.38 | $19.94 | 267800 |
| 2024-04-16 | 20.54 | $19.97 | 411240 |
| 2024-04-15 | 20.71 | $20.04 | 429825 |
| 2024-04-12 | 20.90 | $20.01 | 486047 |
| 2024-04-11 | 21.13 | $20.75 | 487900 |
| 2024-04-10 | 21.24 | $20.88 | 358032 |
| 2024-04-09 | 21.34 | $21.17 | 210811 |
| 2024-04-08 | 21.40 | $21.21 | 238734 |
| 2024-04-05 | 21.46 | $21.05 | 286300 |
| 2024-04-04 | 21.56 | $21.24 | 313300 |
| 2024-04-03 | 21.64 | $21.18 | 366129 |
| 2024-04-02 | 21.75 | $20.95 | 255600 |
| 2024-04-01 | 21.93 | $21.23 | 256600 |
| 2024-03-28 | 22.07 | $21.56 | 305616 |
| 2024-03-27 | 22.17 | $21.72 | 341300 |
| 2024-03-26 | 22.24 | $22.20 | 246638 |
| 2024-03-25 | 22.23 | $22.01 | 154424 |
| 2024-03-22 | 22.26 | $22.00 | 159100 |
| 2024-03-21 | 22.28 | $22.13 | 199900 |
| 2024-03-20 | 22.29 | $22.24 | 537540 |
| 2024-03-19 | 22.27 | $22.13 | 344900 |
| 2024-03-18 | 22.27 | $22.10 | 249000 |
| 2024-03-15 | 22.27 | $22.06 | 218900 |
| 2024-03-14 | 22.29 | $22.52 | 290600 |
| 2024-03-13 | 22.20 | $22.39 | 213400 |
| 2024-03-12 | 22.13 | $22.25 | 148611 |
| 2024-03-11 | 22.07 | $22.23 | 183900 |
| 2024-03-08 | 22.01 | $22.13 | 197810 |
| 2024-03-07 | 21.96 | $21.82 | 213600 |
| 2024-03-06 | 21.96 | $21.78 | 184220 |
| 2024-03-05 | 21.97 | $21.65 | 172909 |
| 2024-03-04 | 22.01 | $21.76 | 173544 |
| 2024-03-01 | 22.02 | $22.00 | 173306 |
| 2024-02-29 | 21.99 | $21.90 | 236194 |
| 2024-02-28 | 21.98 | $21.96 | 274900 |
| 2024-02-27 | 21.94 | $21.88 | 241800 |
| 2024-02-26 | 21.92 | $21.97 | 167379 |
| 2024-02-23 | 21.87 | $22.06 | 210508 |
| 2024-02-22 | 21.79 | $22.08 | 179900 |
| 2024-02-21 | 21.69 | $22.03 | 227600 |
| 2024-02-20 | 21.59 | $22.31 | 333000 |
| 2024-02-16 | 21.41 | $21.69 | 250900 |
| 2024-02-15 | 21.33 | $21.72 | 242925 |
| 2024-02-14 | 21.23 | $21.44 | 153627 |
| 2024-02-13 | 21.17 | $21.31 | 304829 |
| 2024-02-12 | 21.13 | $21.37 | 227815 |
| 2024-02-09 | 21.07 | $21.12 | 197200 |
| 2024-02-08 | 21.05 | $21.05 | 337100 |
| 2024-02-07 | 21.05 | $21.57 | 304641 |
| 2024-02-06 | 20.93 | $21.22 | 445601 |
| 2024-02-05 | 20.87 | $21.20 | 863109 |
| 2024-02-02 | 20.80 | $21.11 | 369018 |
| 2024-02-01 | 20.74 | $21.47 | 380347 |
| 2024-01-31 | 20.60 | $20.95 | 382800 |
| 2024-01-30 | 20.54 | $20.87 | 244400 |
| 2024-01-29 | 20.50 | $20.76 | 201800 |
| 2024-01-26 | 20.47 | $20.77 | 201123 |
| 2024-01-25 | 20.43 | $20.58 | 226200 |
| 2024-01-24 | 20.43 | $20.53 | 259213 |
| 2024-01-23 | 20.44 | $20.43 | 355609 |
| 2024-01-22 | 20.48 | $20.47 | 244127 |
| 2024-01-19 | 20.52 | $20.65 | 249227 |
| 2024-01-18 | 20.52 | $20.58 | 390129 |
| 2024-01-17 | 20.55 | $20.39 | 405800 |
| 2024-01-16 | 20.62 | $20.38 | 367304 |
| 2024-01-12 | 20.70 | $20.86 | 434000 |
| 2024-01-11 | 20.70 | $20.67 | 382372 |
| 2024-01-10 | 20.74 | $20.63 | 749600 |
| 2024-01-09 | 20.79 | $20.18 | 1.1M |
| 2024-01-08 | 20.95 | $20.40 | 843917 |
| 2024-01-05 | 21.09 | $20.85 | 459824 |
| 2024-01-04 | 21.16 | $20.76 | 507600 |
| 2024-01-03 | 21.27 | $20.88 | 309117 |
| 2024-01-02 | 21.36 | $21.12 | 307700 |
| 2023-12-29 | 21.42 | $21.40 | 272100 |
| 2023-12-28 | 21.42 | $21.44 | 168017 |
| 2023-12-27 | 21.42 | $21.31 | 236900 |
| 2023-12-26 | 21.45 | $21.51 | 201900 |
| 2023-12-22 | 21.45 | $21.38 | 224800 |
| 2023-12-21 | 21.46 | $21.33 | 356100 |
| 2023-12-20 | 21.50 | $21.21 | 256127 |
| 2023-12-19 | 21.56 | $21.40 | 504500 |
| 2023-12-18 | 21.59 | $21.44 | 211500 |
| 2023-12-15 | 21.62 | $21.39 | 546239 |
| 2023-12-14 | 21.66 | $21.61 | 266000 |
| 2023-12-13 | 21.67 | $21.52 | 303746 |
| 2023-12-12 | 21.69 | $21.07 | 305514 |
| 2023-12-11 | 21.81 | $21.17 | 331937 |
| 2023-12-08 | 21.93 | $21.11 | 341323 |
| 2023-12-07 | 22.08 | $21.31 | 510308 |
| 2023-12-06 | 22.21 | $21.58 | 310009 |
| 2023-12-05 | 22.30 | $21.64 | 600000 |
| 2023-12-04 | 22.39 | $21.84 | 368212 |
| 2023-12-01 | 22.45 | $22.04 | 402100 |
| 2023-11-30 | 22.48 | $22.50 | 416000 |
| 2023-11-29 | 22.41 | $22.51 | 395834 |
| 2023-11-28 | 22.32 | $22.61 | 331700 |
| 2023-11-27 | 22.19 | $22.12 | 374213 |
| 2023-11-24 | 22.15 | $22.03 | 238725 |
| 2023-11-22 | 22.11 | $22.29 | 176000 |
| 2023-11-21 | 22.01 | $22.40 | 330337 |
| 2023-11-20 | 21.87 | $22.50 | 267438 |
| 2023-11-17 | 21.68 | $22.25 | 233437 |
| 2023-11-16 | 21.51 | $22.21 | 176100 |
| 2023-11-15 | 21.31 | $21.93 | 651600 |
| 2023-11-14 | 21.15 | $21.98 | 529800 |
| 2023-11-13 | 20.95 | $20.89 | 600600 |
| 2023-11-10 | 20.94 | $21.29 | 343821 |
| 2023-11-09 | 20.84 | $21.16 | 410028 |
| 2023-11-08 | 20.76 | $20.63 | 254500 |
| 2023-11-07 | 20.77 | $21.02 | 303714 |
| 2023-11-06 | 20.71 | $21.25 | 284800 |
| 2023-11-03 | 20.58 | $21.30 | 331800 |
| 2023-11-02 | 20.42 | $20.71 | 258723 |
| 2023-11-01 | 20.37 | $20.43 | 289300 |
| 2023-10-31 | 20.36 | $20.26 | 256035 |
| 2023-10-30 | 20.39 | $20.45 | 152314 |
| 2023-10-27 | 20.38 | $20.20 | 218402 |
| 2023-10-26 | 20.42 | $20.22 | 201600 |
| 2023-10-25 | 20.47 | $20.46 | 294100 |
| 2023-10-24 | 20.47 | $20.68 | 224900 |
| 2023-10-23 | 20.43 | $20.31 | 235300 |
| 2023-10-20 | 20.46 | $20.47 | 205200 |
| 2023-10-19 | 20.46 | $20.55 | 271900 |
| 2023-10-18 | 20.44 | $20.43 | 269631 |
| 2023-10-17 | 20.44 | $20.51 | 264436 |
| 2023-10-16 | 20.43 | $20.37 | 206232 |
| 2023-10-13 | 20.45 | $20.24 | 318240 |
| 2023-10-12 | 20.50 | $20.13 | 313601 |
| 2023-10-11 | 20.58 | $20.40 | 228943 |
| 2023-10-10 | 20.61 | $20.36 | 891102 |
| 2023-10-09 | 20.66 | $20.12 | 319042 |
| 2023-10-06 | 20.76 | $20.03 | 412500 |
| 2023-10-05 | 20.91 | $19.71 | 494802 |
| 2023-10-04 | 21.14 | $20.04 | 996734 |
| 2023-10-03 | 21.33 | $21.02 | 391014 |
| 2023-10-02 | 21.35 | $21.16 | 256800 |
| 2023-09-29 | 21.34 | $21.46 | 554100 |
| 2023-09-28 | 21.26 | $21.43 | 207132 |
| 2023-09-27 | 21.17 | $21.30 | 260804 |
| 2023-09-26 | 21.10 | $21.11 | 261700 |
| 2023-09-25 | 21.05 | $21.09 | 193906 |
| 2023-09-22 | 20.99 | $21.11 | 267600 |
| 2023-09-21 | 20.92 | $20.91 | 209433 |
| 2023-09-20 | 20.88 | $21.21 | 233100 |
| 2023-09-19 | 20.76 | $21.23 | 356330 |
| 2023-09-18 | 20.62 | $21.25 | 270800 |
| 2023-09-15 | 20.45 | $20.96 | 531000 |
| 2023-09-14 | 20.31 | $20.87 | 244815 |
| 2023-09-13 | 20.17 | $20.63 | 448172 |
| 2023-09-12 | 20.05 | $20.29 | 276600 |
| 2023-09-11 | 19.99 | $20.20 | 249832 |
| 2023-09-08 | 19.93 | $20.06 | 322800 |
| 2023-09-07 | 19.90 | $19.94 | 235700 |
| 2023-09-06 | 19.88 | $19.96 | 484217 |
| 2023-09-05 | 19.86 | $19.96 | 295800 |
| 2023-09-01 | 19.83 | $19.90 | 243000 |
| 2023-08-31 | 19.82 | $20.08 | 222900 |
| 2023-08-30 | 19.76 | $20.21 | 294200 |
| 2023-08-29 | 19.66 | $19.97 | 407535 |
| 2023-08-28 | 19.60 | $19.84 | 239600 |
| 2023-08-25 | 19.56 | $19.76 | 264726 |
| 2023-08-24 | 19.52 | $19.74 | 302203 |
| 2023-08-23 | 19.49 | $19.61 | 242100 |
| 2023-08-22 | 19.48 | $19.35 | 283300 |
| 2023-08-21 | 19.52 | $19.41 | 252449 |
| 2023-08-18 | 19.56 | $19.42 | 233727 |
| 2023-08-17 | 19.60 | $19.61 | 328700 |
| 2023-08-16 | 19.61 | $19.54 | 374000 |
| 2023-08-15 | 19.64 | $19.44 | 373600 |
| 2023-08-14 | 19.70 | $19.63 | 229043 |
| 2023-08-11 | 19.72 | $19.61 | 290037 |
| 2023-08-10 | 19.75 | $19.71 | 432808 |
| 2023-08-09 | 19.77 | $19.69 | 298155 |
| 2023-08-08 | 19.79 | $19.74 | 489814 |
| 2023-08-07 | 19.81 | $20.07 | 228945 |
| 2023-08-04 | 19.76 | $19.74 | 552500 |
| 2023-08-03 | 19.77 | $19.66 | 295226 |
| 2023-08-02 | 19.80 | $19.83 | 188121 |
| 2023-08-01 | 19.80 | $20.10 | 261901 |
| 2023-07-31 | 19.74 | $20.07 | 348253 |
| 2023-07-28 | 19.68 | $19.98 | 222800 |
| 2023-07-27 | 19.63 | $20.03 | 550000 |
| 2023-07-26 | 19.57 | $19.66 | 226900 |
| 2023-07-25 | 19.57 | $19.59 | 338256 |
| 2023-07-24 | 19.59 | $19.78 | 248200 |
| 2023-07-21 | 19.57 | $19.61 | 296200 |
| 2023-07-20 | 19.59 | $19.74 | 321800 |
| 2023-07-19 | 19.58 | $19.82 | 447300 |
| 2023-07-18 | 19.56 | $19.96 | 422700 |
| 2023-07-17 | 19.51 | $19.87 | 583900 |
| 2023-07-14 | 19.47 | $20.11 | 397223 |
| 2023-07-13 | 19.37 | $20.07 | 269500 |
| 2023-07-12 | 19.27 | $19.91 | 409844 |
| 2023-07-11 | 19.19 | $19.44 | 454037 |
| 2023-07-10 | 19.19 | $18.88 | 577700 |
| 2023-07-07 | 19.32 | $18.64 | 588041 |
| 2023-07-06 | 19.53 | $18.68 | 441200 |
| 2023-07-05 | 19.76 | $19.11 | 713100 |
| 2023-07-03 | 19.94 | $19.73 | 360700 |
| 2023-06-30 | 20.02 | $19.51 | 666738 |
| 2023-06-29 | 20.15 | $19.32 | 948445 |
| 2023-06-28 | 20.36 | $20.06 | 433200 |
| 2023-06-27 | 20.44 | $20.30 | 306548 |
| 2023-06-26 | 20.48 | $20.24 | 709100 |
| 2023-06-23 | 20.55 | $19.77 | 487641 |
| 2023-06-22 | 20.72 | $20.23 | 617004 |
| 2023-06-21 | 20.83 | $20.08 | 527024 |
| 2023-06-20 | 20.98 | $20.09 | 484800 |
| 2023-06-16 | 21.16 | $20.41 | 1.6M |
| 2023-06-15 | 21.30 | $21.24 | 359500 |
| 2023-06-14 | 21.28 | $21.23 | 296300 |
| 2023-06-13 | 21.26 | $21.34 | 326135 |
| 2023-06-12 | 21.21 | $21.21 | 374829 |
| 2023-06-09 | 21.18 | $21.28 | 303942 |
| 2023-06-08 | 21.13 | $21.29 | 417117 |
| 2023-06-07 | 21.07 | $21.24 | 524913 |
| 2023-06-06 | 21.00 | $21.21 | 342424 |
| 2023-06-05 | 20.93 | $21.11 | 424275 |
| 2023-06-02 | 20.87 | $20.84 | 587220 |
| 2023-06-01 | 20.86 | $20.75 | 443800 |
| 2023-05-31 | 20.86 | $20.90 | 418744 |
| 2023-05-30 | 20.83 | $20.88 | 507600 |
| 2023-05-26 | 20.80 | $20.92 | 596600 |
| 2023-05-25 | 20.75 | $20.65 | 500027 |
| 2023-05-24 | 20.75 | $20.92 | 586729 |
| 2023-05-23 | 20.70 | $20.80 | 463100 |
| 2023-05-22 | 20.65 | $20.85 | 669900 |
| 2023-05-19 | 20.60 | $20.64 | 836416 |
| 2023-05-18 | 20.57 | $20.57 | 579055 |
| 2023-05-17 | 20.55 | $20.43 | 323800 |
| 2023-05-16 | 20.56 | $20.34 | 445055 |
| 2023-05-15 | 20.59 | $20.92 | 326300 |
| 2023-05-12 | 20.51 | $20.87 | 511248 |
| 2023-05-11 | 20.41 | $21.00 | 561400 |
| 2023-05-10 | 20.28 | $21.03 | 473900 |
| 2023-05-09 | 20.12 | $20.48 | 418300 |
| 2023-05-08 | 20.04 | $20.55 | 728443 |
| 2023-05-05 | 19.94 | $20.34 | 693200 |
| 2023-05-04 | 19.87 | $20.16 | 375931 |
| 2023-05-03 | 19.83 | $19.88 | 308518 |
| 2023-05-02 | 19.84 | $19.81 | 420631 |
| 2023-05-01 | 19.86 | $19.63 | 429945 |
| 2023-04-28 | 19.93 | $19.76 | 317000 |
| 2023-04-27 | 19.99 | $19.75 | 364949 |
| 2023-04-26 | 20.05 | $19.66 | 652400 |
| 2023-04-25 | 20.15 | $19.71 | 488200 |
| 2023-04-24 | 20.25 | $19.75 | 907007 |
| 2023-04-21 | 20.36 | $20.14 | 873614 |
| 2023-04-20 | 20.40 | $20.18 | 804820 |
| 2023-04-19 | 20.45 | $20.27 | 345634 |
| 2023-04-18 | 20.48 | $20.56 | 440729 |
| 2023-04-17 | 20.45 | $20.36 | 299000 |
| 2023-04-14 | 20.46 | $20.57 | 334025 |
| 2023-04-13 | 20.43 | $20.72 | 624835 |
| 2023-04-12 | 20.37 | $20.08 | 396723 |
| 2023-04-11 | 20.42 | $20.22 | 513546 |
| 2023-04-10 | 20.46 | $20.07 | 444300 |
| 2023-04-06 | 20.53 | $20.36 | 471103 |
| 2023-04-05 | 20.55 | $20.37 | 860800 |
| 2023-04-04 | 20.57 | $20.29 | 451837 |
| 2023-04-03 | 20.62 | $20.22 | 488732 |
| 2023-03-31 | 20.68 | $20.51 | 404104 |
| 2023-03-30 | 20.69 | $20.50 | 403600 |
| 2023-03-29 | 20.70 | $20.98 | 415916 |
| 2023-03-28 | 20.62 | $20.83 | 384833 |
| 2023-03-27 | 20.55 | $20.82 | 333500 |
| 2023-03-24 | 20.46 | $21.07 | 512337 |
| 2023-03-23 | 20.32 | $20.67 | 600930 |
| 2023-03-22 | 20.23 | $20.81 | 332627 |
| 2023-03-21 | 20.10 | $20.94 | 461921 |
| 2023-03-20 | 19.91 | $20.48 | 651705 |
| 2023-03-17 | 19.80 | $20.02 | 510700 |
| 2023-03-16 | 19.77 | $20.23 | 546442 |
| 2023-03-15 | 19.68 | $20.09 | 647500 |
| 2023-03-14 | 19.62 | $20.23 | 702321 |
| 2023-03-13 | 19.52 | $19.87 | 514000 |
| 2023-03-10 | 19.47 | $19.71 | 449100 |
| 2023-03-09 | 19.46 | $19.89 | 654213 |
| 2023-03-08 | 19.40 | $19.78 | 601000 |
| 2023-03-07 | 19.37 | $20.06 | 800300 |
| 2023-03-06 | 19.27 | $19.89 | 614100 |
| 2023-03-03 | 19.19 | $19.62 | 374646 |
| 2023-03-02 | 19.16 | $19.27 | 533600 |
| 2023-03-01 | 19.20 | $19.15 | 718900 |
| 2023-02-28 | 19.28 | $19.03 | 661434 |
| 2023-02-27 | 19.40 | $18.98 | 365301 |
| 2023-02-24 | 19.55 | $18.94 | 596300 |
| 2023-02-23 | 19.74 | $19.32 | 585000 |
| 2023-02-22 | 19.88 | $19.37 | 557500 |
| 2023-02-21 | 20.04 | $19.21 | 785400 |
| 2023-02-17 | 20.26 | $19.50 | 1.1M |
| 2023-02-16 | 20.45 | $19.32 | 1.1M |
| 2023-02-15 | 20.71 | $20.20 | 721733 |
| 2023-02-14 | 20.83 | $21.13 | 696700 |
| 2023-02-13 | 20.77 | $21.09 | 745600 |
| 2023-02-10 | 20.72 | $20.62 | 267900 |
| 2023-02-09 | 20.75 | $20.31 | 380503 |
| 2023-02-08 | 20.86 | $20.57 | 375646 |
| 2023-02-07 | 20.92 | $20.56 | 420300 |
| 2023-02-06 | 21.00 | $20.31 | 702605 |
| 2023-02-03 | 21.15 | $20.57 | 553232 |
| 2023-02-02 | 21.26 | $21.13 | 386649 |
| 2023-02-01 | 21.28 | $21.26 | 441736 |
| 2023-01-31 | 21.27 | $21.21 | 496716 |
| 2023-01-30 | 21.26 | $21.32 | 312800 |
| 2023-01-27 | 21.24 | $21.38 | 546431 |
| 2023-01-26 | 21.19 | $21.07 | 382914 |
| 2023-01-25 | 21.20 | $20.93 | 350601 |
| 2023-01-24 | 21.24 | $21.45 | 200310 |
| 2023-01-23 | 21.18 | $21.59 | 254000 |
| 2023-01-20 | 21.07 | $21.52 | 326944 |
| 2023-01-19 | 20.97 | $21.48 | 327500 |
| 2023-01-18 | 20.85 | $21.02 | 322344 |
| 2023-01-17 | 20.82 | $20.96 | 378600 |
| 2023-01-13 | 20.79 | $20.62 | 379000 |
| 2023-01-12 | 20.83 | $20.62 | 880314 |
| 2023-01-11 | 20.87 | $20.56 | 645300 |
| 2023-01-10 | 20.94 | $20.76 | 568900 |
| 2023-01-09 | 20.97 | $21.06 | 544300 |
| 2023-01-06 | 20.94 | $21.28 | 353300 |
| 2023-01-05 | 20.86 | $20.67 | 446400 |
| 2023-01-04 | 20.90 | $20.81 | 416849 |
| 2023-01-03 | 20.91 | $20.62 | 884800 |
| 2022-12-30 | 20.97 | $20.59 | 373134 |
| 2022-12-29 | 21.04 | $20.77 | 369439 |
| 2022-12-28 | 21.09 | $21.02 | 433044 |
| 2022-12-27 | 21.08 | $21.36 | 229400 |
| 2022-12-23 | 21.01 | $21.11 | 243500 |
| 2022-12-22 | 20.97 | $20.89 | 303600 |
| 2022-12-21 | 20.98 | $20.81 | 318700 |
| 2022-12-20 | 21.00 | $20.65 | 353347 |
| 2022-12-19 | 21.06 | $20.64 | 397600 |
| 2022-12-16 | 21.13 | $20.50 | 659433 |
| 2022-12-15 | 21.24 | $20.56 | 412100 |
| 2022-12-14 | 21.35 | $21.25 | 412500 |
| 2022-12-13 | 21.33 | $21.25 | 304000 |
| 2022-12-12 | 21.31 | $21.05 | 387837 |
| 2022-12-09 | 21.32 | $21.19 | 212902 |
| 2022-12-08 | 21.31 | $21.14 | 312500 |
| 2022-12-07 | 21.30 | $21.18 | 477819 |
| 2022-12-06 | 21.27 | $21.08 | 322100 |
| 2022-12-05 | 21.27 | $21.40 | 378339 |
| 2022-12-02 | 21.19 | $21.44 | 222100 |
| 2022-12-01 | 21.09 | $21.33 | 266840 |
| 2022-11-30 | 20.99 | $21.45 | 326200 |
| 2022-11-29 | 20.85 | $20.81 | 285532 |
| 2022-11-28 | 20.82 | $20.69 | 231500 |
| 2022-11-25 | 20.81 | $20.85 | 195500 |
| 2022-11-23 | 20.77 | $20.89 | 309700 |
| 2022-11-22 | 20.70 | $20.53 | 283834 |
| 2022-11-21 | 20.70 | $20.44 | 820412 |
| 2022-11-18 | 20.71 | $20.52 | 405334 |
| 2022-11-17 | 20.71 | $20.67 | 745383 |
| 2022-11-16 | 20.67 | $20.79 | 520427 |
| 2022-11-15 | 20.60 | $21.09 | 457700 |
| 2022-11-14 | 20.46 | $21.04 | 480900 |
| 2022-11-11 | 20.29 | $21.20 | 270218 |
| 2022-11-10 | 20.07 | $20.88 | 343500 |
| 2022-11-09 | 19.88 | $20.48 | 471400 |
| 2022-11-08 | 19.74 | $20.40 | 394800 |
| 2022-11-07 | 19.59 | $20.23 | 433904 |
| 2022-11-04 | 19.46 | $20.15 | 339000 |
| 2022-11-03 | 19.32 | $19.60 | 850450 |
| 2022-11-02 | 19.27 | $19.61 | 464400 |
| 2022-11-01 | 19.22 | $19.67 | 278450 |
| 2022-10-31 | 19.15 | $19.56 | 366445 |
| 2022-10-28 | 19.09 | $19.68 | 339300 |
| 2022-10-27 | 19.00 | $19.54 | 469600 |
| 2022-10-26 | 18.92 | $19.28 | 295700 |
| 2022-10-25 | 18.89 | $19.18 | 421900 |
| 2022-10-24 | 18.88 | $18.94 | 386700 |
| 2022-10-21 | 18.92 | $19.34 | 378115 |
| 2022-10-20 | 18.88 | $19.30 | 546400 |
| 2022-10-19 | 18.85 | $18.97 | 482219 |
| 2022-10-18 | 18.89 | $19.51 | 552334 |
| 2022-10-17 | 18.82 | $19.15 | 877801 |
| 2022-10-14 | 18.82 | $18.86 | 745200 |
| 2022-10-13 | 18.89 | $18.81 | 498300 |
| 2022-10-12 | 18.98 | $18.77 | 502864 |
| 2022-10-11 | 19.09 | $18.79 | 569900 |
| 2022-10-10 | 19.23 | $19.20 | 367427 |
| 2022-10-07 | 19.30 | $19.21 | 618800 |
| 2022-10-06 | 19.39 | $19.40 | 554200 |
| 2022-10-05 | 19.45 | $19.54 | 544637 |
| 2022-10-04 | 19.50 | $19.88 | 556535 |
| 2022-10-03 | 19.48 | $19.51 | 413300 |
| 2022-09-30 | 19.55 | $19.26 | 701348 |
| 2022-09-29 | 19.68 | $18.94 | 936815 |
| 2022-09-28 | 19.90 | $19.65 | 1.3M |
| 2022-09-27 | 20.02 | $19.81 | 910451 |
| 2022-09-26 | 20.12 | $20.50 | 968900 |
| 2022-09-23 | 20.09 | $20.41 | 773428 |
| 2022-09-22 | 20.08 | $20.24 | 477246 |
| 2022-09-21 | 20.11 | $20.19 | 707300 |
| 2022-09-20 | 20.16 | $20.26 | 744109 |
| 2022-09-19 | 20.20 | $20.48 | 825900 |
| 2022-09-16 | 20.21 | $20.39 | 946902 |
| 2022-09-15 | 20.25 | $19.75 | 529140 |
| 2022-09-14 | 20.42 | $19.97 | 589753 |
| 2022-09-13 | 20.58 | $19.98 | 493300 |
| 2022-09-12 | 20.77 | $20.97 | 327200 |
| 2022-09-09 | 20.78 | $20.91 | 359149 |
| 2022-09-08 | 20.81 | $20.64 | 350536 |
| 2022-09-07 | 20.90 | $20.95 | 454800 |
| 2022-09-06 | 20.95 | $20.38 | 621700 |
| 2022-09-02 | 21.13 | $21.27 | 464144 |
| 2022-09-01 | 21.15 | $21.54 | 487943 |
| 2022-08-31 | 21.12 | $21.35 | 1.1M |
| 2022-08-30 | 21.12 | $21.20 | 584747 |
| 2022-08-29 | 21.17 | $21.01 | 459600 |
| 2022-08-26 | 21.26 | $21.06 | 303333 |
| 2022-08-25 | 21.36 | $21.67 | 430315 |
| 2022-08-24 | 21.35 | $21.15 | 602400 |
| 2022-08-23 | 21.45 | $21.19 | 336801 |
| 2022-08-22 | 21.56 | $21.20 | 541258 |
| 2022-08-19 | 21.69 | $21.16 | 261018 |
| 2022-08-18 | 21.85 | $21.31 | 549108 |
| 2022-08-17 | 22.01 | $21.56 | 438044 |
| 2022-08-16 | 22.14 | $22.07 | 470800 |
| 2022-08-15 | 22.19 | $22.10 | 329633 |
| 2022-08-12 | 22.25 | $22.06 | 355032 |
| 2022-08-11 | 22.32 | $22.20 | 360400 |
| 2022-08-10 | 22.37 | $22.43 | 325200 |
| 2022-08-09 | 22.38 | $22.37 | 273600 |
| 2022-08-08 | 22.42 | $22.65 | 370700 |
| 2022-08-05 | 22.39 | $22.54 | 276849 |
| 2022-08-04 | 22.39 | $22.56 | 248326 |
| 2022-08-03 | 22.39 | $22.50 | 223800 |
| 2022-08-02 | 22.40 | $22.30 | 252600 |
| 2022-08-01 | 22.46 | $22.80 | 260527 |
| 2022-07-29 | 22.42 | $22.93 | 237817 |
| 2022-07-28 | 22.36 | $22.87 | 268526 |
| 2022-07-27 | 22.29 | $22.63 | 372029 |
| 2022-07-26 | 22.27 | $22.30 | 313100 |
| 2022-07-25 | 22.32 | $21.99 | 387360 |
| 2022-07-22 | 22.44 | $22.02 | 386700 |
| 2022-07-21 | 22.58 | $22.12 | 356600 |
| 2022-07-20 | 22.72 | $22.49 | 580712 |
| 2022-07-19 | 22.81 | $23.31 | 466241 |
| 2022-07-18 | 22.74 | $23.16 | 432900 |
| 2022-07-15 | 22.69 | $22.86 | 549232 |
| 2022-07-14 | 22.71 | $23.04 | 298700 |
| 2022-07-13 | 22.68 | $23.61 | 289800 |
| 2022-07-12 | 22.54 | $23.34 | 675800 |
| 2022-07-11 | 22.44 | $23.02 | 410300 |
| 2022-07-08 | 22.39 | $22.91 | 554310 |
| 2022-07-07 | 22.36 | $22.61 | 467300 |
| 2022-07-06 | 22.39 | $22.75 | 315300 |
| 2022-07-05 | 22.41 | $22.77 | 292506 |
| 2022-07-01 | 22.42 | $22.59 | 260500 |
| 2022-06-30 | 22.48 | $22.32 | 434000 |
| 2022-06-29 | 22.61 | $22.58 | 298300 |
| 2022-06-28 | 22.71 | $23.06 | 338700 |
| 2022-06-27 | 22.74 | $23.39 | 329934 |
| 2022-06-24 | 22.70 | $23.46 | 526100 |
| 2022-06-23 | 22.64 | $22.82 | 492507 |
| 2022-06-22 | 22.72 | $22.52 | 463500 |
| 2022-06-21 | 22.88 | $22.80 | 596591 |
| 2022-06-17 | 23.01 | $22.25 | 844227 |
| 2022-06-16 | 23.29 | $21.87 | 552300 |
| 2022-06-15 | 23.69 | $22.63 | 495726 |
| 2022-06-14 | 24.00 | $22.93 | 408900 |
| 2022-06-13 | 24.31 | $23.14 | 385106 |
| 2022-06-10 | 24.62 | $23.81 | 347344 |
| 2022-06-09 | 24.84 | $24.10 | 306711 |
| 2022-06-08 | 25.04 | $24.62 | 287632 |
| 2022-06-07 | 25.17 | $25.04 | 268109 |
| 2022-06-06 | 25.22 | $25.03 | 168228 |
| 2022-06-03 | 25.29 | $25.13 | 287836 |
| 2022-06-02 | 25.36 | $25.44 | 337422 |
| 2022-06-01 | 25.37 | $25.40 | 204900 |
| 2022-05-31 | 25.38 | $25.57 | 501014 |
| 2022-05-27 | 25.37 | $25.68 | 342500 |
| 2022-05-26 | 25.34 | $25.29 | 400808 |
| 2022-05-25 | 25.38 | $24.81 | 404600 |
| 2022-05-24 | 25.53 | $25.05 | 549925 |
| 2022-05-23 | 25.66 | $25.55 | 465518 |
| 2022-05-20 | 25.70 | $25.68 | 391933 |
| 2022-05-19 | 25.73 | $25.45 | 316852 |
| 2022-05-18 | 25.80 | $25.47 | 440534 |
| 2022-05-17 | 25.89 | $26.59 | 252120 |
| 2022-05-16 | 25.76 | $25.90 | 466054 |
| 2022-05-13 | 25.74 | $26.79 | 438119 |
| 2022-05-12 | 25.55 | $25.39 | 607006 |
| 2022-05-11 | 25.61 | $25.70 | 570500 |
| 2022-05-10 | 25.63 | $25.65 | 585500 |
| 2022-05-09 | 25.65 | $25.26 | 694438 |
| 2022-05-06 | 25.77 | $25.41 | 382521 |
| 2022-05-05 | 25.87 | $25.82 | 651700 |
| 2022-05-04 | 25.91 | $26.07 | 233948 |
| 2022-05-03 | 25.90 | $25.68 | 290700 |
| 2022-05-02 | 25.97 | $25.24 | 424932 |
| 2022-04-29 | 26.14 | $25.02 | 318800 |
| 2022-04-28 | 26.40 | $25.19 | 380900 |
| 2022-04-27 | 26.65 | $24.89 | 551900 |
| 2022-04-26 | 27.01 | $25.87 | 633800 |
| 2022-04-25 | 27.22 | $26.51 | 472445 |
| 2022-04-22 | 27.33 | $27.10 | 478200 |
| 2022-04-21 | 27.33 | $27.42 | 437700 |
| 2022-04-20 | 27.25 | $27.56 | 379300 |
| 2022-04-19 | 27.14 | $27.12 | 429552 |
| 2022-04-18 | 27.09 | $26.64 | 284100 |
| 2022-04-14 | 27.14 | $27.19 | 573300 |
| 2022-04-13 | 27.07 | $27.75 | 354028 |
| 2022-04-12 | 26.88 | $27.74 | 435900 |
| 2022-04-11 | 26.65 | $27.59 | 447926 |
| 2022-04-08 | 26.42 | $26.96 | 454802 |
| 2022-04-07 | 26.28 | $26.18 | 566503 |
| 2022-04-06 | 26.28 | $26.33 | 179004 |
| 2022-04-05 | 26.24 | $26.24 | 144403 |
| 2022-04-04 | 26.22 | $26.57 | 409043 |
| 2022-04-01 | 26.13 | $26.09 | 363400 |
| 2022-03-31 | 26.12 | $25.63 | 354600 |
| 2022-03-30 | 26.21 | $25.57 | 584400 |
| 2022-03-29 | 26.32 | $27.03 | 692833 |
| 2022-03-28 | 26.14 | $26.82 | 582741 |
| 2022-03-25 | 25.98 | $25.91 | 191800 |
| 2022-03-24 | 25.98 | $25.93 | 247800 |
| 2022-03-23 | 25.97 | $26.10 | 251500 |
| 2022-03-22 | 25.93 | $26.25 | 282400 |
| 2022-03-21 | 25.85 | $26.14 | 264747 |
| 2022-03-18 | 25.78 | $26.63 | 326120 |
| 2022-03-17 | 25.59 | $26.25 | 303700 |
| 2022-03-16 | 25.45 | $26.38 | 313813 |
| 2022-03-15 | 25.27 | $25.61 | 428400 |
| 2022-03-14 | 25.21 | $26.37 | 380011 |
| 2022-03-11 | 24.99 | $25.30 | 375000 |
| 2022-03-10 | 24.97 | $25.44 | 304500 |
| 2022-03-09 | 24.91 | $25.28 | 413612 |
| 2022-03-08 | 24.87 | $24.95 | 447635 |
| 2022-03-07 | 24.91 | $24.99 | 362632 |
| 2022-03-04 | 24.94 | $25.35 | 509480 |
| 2022-03-03 | 24.90 | $24.87 | 303531 |
| 2022-03-02 | 24.96 | $25.08 | 296613 |
| 2022-03-01 | 25.00 | $24.70 | 341324 |
| 2022-02-28 | 25.11 | $25.07 | 249520 |
| 2022-02-25 | 25.18 | $25.26 | 223326 |
| 2022-02-24 | 25.21 | $24.78 | 411701 |
| 2022-02-23 | 25.36 | $25.13 | 368202 |
| 2022-02-22 | 25.45 | $25.54 | 437926 |
| 2022-02-18 | 25.48 | $25.20 | 259800 |
| 2022-02-17 | 25.59 | $25.57 | 229100 |
| 2022-02-16 | 25.64 | $25.85 | 167546 |
| 2022-02-15 | 25.64 | $25.53 | 203445 |
| 2022-02-14 | 25.71 | $25.22 | 254800 |
| 2022-02-11 | 25.85 | $25.58 | 328947 |
| 2022-02-10 | 25.95 | $25.69 | 376336 |
| 2022-02-09 | 26.04 | $26.44 | 372800 |
| 2022-02-08 | 25.99 | $26.38 | 397000 |
| 2022-02-07 | 25.95 | $25.87 | 227055 |
| 2022-02-04 | 26.01 | $26.21 | 213200 |
| 2022-02-03 | 26.01 | $26.04 | 258132 |
| 2022-02-02 | 26.05 | $26.64 | 312600 |
| 2022-02-01 | 25.97 | $26.70 | 232408 |
| 2022-01-31 | 25.87 | $26.24 | 164900 |
| 2022-01-28 | 25.85 | $25.94 | 204009 |
| 2022-01-27 | 25.89 | $25.82 | 380348 |
| 2022-01-26 | 25.97 | $26.20 | 402300 |
| 2022-01-25 | 25.98 | $26.28 | 412400 |
| 2022-01-24 | 25.99 | $25.97 | 423216 |
| 2022-01-21 | 26.06 | $26.24 | 498033 |
| 2022-01-20 | 26.09 | $26.18 | 410300 |
| 2022-01-19 | 26.14 | $26.15 | 397829 |
| 2022-01-18 | 26.21 | $25.99 | 385412 |
| 2022-01-14 | 26.33 | $26.62 | 827600 |
| 2022-01-13 | 26.34 | $26.14 | 323156 |
| 2022-01-12 | 26.45 | $26.48 | 333500 |
| 2022-01-11 | 26.52 | $26.49 | 607300 |
| 2022-01-10 | 26.60 | $26.42 | 459424 |
| 2022-01-07 | 26.70 | $25.88 | 893816 |
| 2022-01-06 | 26.94 | $26.59 | 245300 |
| 2022-01-05 | 27.08 | $26.67 | 295400 |
| 2022-01-04 | 27.22 | $26.66 | 485000 |
| 2022-01-03 | 27.39 | $26.74 | 221141 |
| 2021-12-31 | 27.57 | $26.67 | 339200 |
| 2021-12-30 | 27.80 | $26.88 | 471200 |
| 2021-12-29 | 28.02 | $27.64 | 294747 |
| 2021-12-28 | 28.12 | $28.13 | 331730 |
| 2021-12-27 | 28.13 | $28.94 | 410211 |
| 2021-12-23 | 27.98 | $29.16 | 226476 |
| 2021-12-22 | 27.75 | $28.78 | 309323 |
| 2021-12-21 | 27.57 | $28.67 | 235693 |
| 2021-12-20 | 27.38 | $28.31 | 275919 |
| 2021-12-17 | 27.25 | $28.41 | 776620 |
| 2021-12-16 | 27.07 | $27.95 | 704313 |
| 2021-12-15 | 26.97 | $26.90 | 403513 |
| 2021-12-14 | 27.08 | $27.10 | 319394 |
| 2021-12-13 | 27.17 | $26.94 | 322249 |
| 2021-12-10 | 27.30 | $26.75 | 223452 |
| 2021-12-09 | 27.51 | $26.69 | 316771 |
| 2021-12-08 | 27.77 | $26.83 | 267074 |
| 2021-12-07 | 28.04 | $27.05 | 322315 |
| 2021-12-06 | 28.31 | $27.16 | 282237 |
| 2021-12-03 | 28.60 | $27.10 | 401441 |
| 2021-12-02 | 28.96 | $27.63 | 420588 |
| 2021-12-01 | 29.26 | $26.39 | 337934 |
| 2021-11-30 | 29.87 | $27.70 | 329500 |
| 2021-11-29 | 30.31 | $29.58 | 254043 |
| 2021-11-26 | 30.41 | $29.41 | 133035 |
| 2021-11-24 | 30.57 | $30.43 | 88712 |
| 2021-11-23 | 30.53 | $30.49 | 120977 |
| 2021-11-22 | 30.47 | $30.52 | 292607 |
| 2021-11-19 | 30.39 | $30.71 | 96317 |
| 2021-11-18 | 30.26 | $30.78 | 168084 |
| 2021-11-17 | 30.08 | $30.98 | 180935 |
| 2021-11-16 | 29.84 | $30.68 | 204341 |
| 2021-11-15 | 29.61 | $30.28 | 147943 |
| 2021-11-12 | 29.43 | $29.98 | 186818 |
| 2021-11-11 | 29.28 | $29.54 | 162378 |
| 2021-11-10 | 29.20 | $29.19 | 447179 |
| 2021-11-09 | 29.18 | $29.23 | 310812 |
| 2021-11-08 | 29.15 | $29.27 | 279612 |
| 2021-11-05 | 29.10 | $29.30 | 164718 |
| 2021-11-04 | 29.03 | $29.20 | 248899 |
| 2021-11-03 | 28.98 | $29.26 | 362523 |
| 2021-11-02 | 28.90 | $29.22 | 128075 |
| 2021-11-01 | 28.82 | $29.15 | 248503 |
| 2021-10-29 | 28.74 | $28.76 | 208009 |
| 2021-10-28 | 28.73 | $29.17 | 212315 |
| 2021-10-27 | 28.63 | $28.97 | 172281 |
| 2021-10-26 | 28.55 | $29.09 | 248785 |
| 2021-10-25 | 28.44 | $29.31 | 469908 |
| 2021-10-22 | 28.27 | $29.32 | 975594 |
| 2021-10-21 | 28.07 | $27.68 | 463393 |
| 2021-10-20 | 28.18 | $27.79 | 1.4M |
| 2021-10-19 | 28.28 | $28.33 | 517505 |
| 2021-10-18 | 28.29 | $27.71 | 443664 |
| 2021-10-15 | 28.43 | $28.00 | 295729 |
| 2021-10-14 | 28.54 | $28.16 | 298294 |
| 2021-10-13 | 28.63 | $28.08 | 352655 |
| 2021-10-12 | 28.75 | $27.57 | 568034 |
| 2021-10-11 | 29.00 | $27.81 | 368799 |
| 2021-10-08 | 29.24 | $28.03 | 372017 |
| 2021-10-07 | 29.47 | $29.20 | 420278 |
| 2021-10-06 | 29.48 | $29.12 | 373525 |
| 2021-10-05 | 29.51 | $30.03 | 679419 |
| 2021-10-04 | 29.36 | $30.27 | 344908 |
| 2021-10-01 | 29.12 | $30.44 | 730562 |
| 2021-09-30 | 28.82 | $29.85 | 767654 |
| 2021-09-29 | 28.58 | $29.61 | 864607 |
| 2021-09-28 | 28.36 | $29.09 | 542376 |
| 2021-09-27 | 28.21 | $29.39 | 458065 |
| 2021-09-24 | 27.98 | $28.42 | 573576 |
| 2021-09-23 | 27.91 | $28.68 | 576821 |
| 2021-09-22 | 27.78 | $27.72 | 427899 |
| 2021-09-21 | 27.84 | $27.42 | 484852 |
| 2021-09-20 | 27.97 | $27.36 | 340350 |
| 2021-09-17 | 28.13 | $27.67 | 899765 |
| 2021-09-16 | 28.25 | $28.21 | 360892 |
| 2021-09-15 | 28.29 | $28.56 | 397328 |
| 2021-09-14 | 28.25 | $28.27 | 602547 |
| 2021-09-13 | 28.27 | $28.35 | 328678 |
| 2021-09-10 | 28.28 | $28.50 | 411464 |
| 2021-09-09 | 28.27 | $28.35 | 340378 |
| 2021-09-08 | 28.28 | $28.74 | 467790 |
| 2021-09-07 | 28.21 | $28.70 | 360537 |
| 2021-09-03 | 28.14 | $29.03 | 183255 |
| 2021-09-02 | 28.00 | $29.19 | 385161 |
| 2021-09-01 | 27.80 | $29.60 | 792690 |
| 2021-08-31 | 27.48 | $28.55 | 1.5M |
| 2021-08-30 | 27.34 | $27.68 | 594037 |
| 2021-08-27 | 27.37 | $27.59 | 241541 |
| 2021-08-26 | 27.42 | $27.26 | 368620 |
| 2021-08-25 | 27.56 | $27.68 | 164336 |
| 2021-08-24 | 27.63 | $27.95 | 496895 |
| 2021-08-23 | 27.66 | $27.51 | 296896 |
| 2021-08-20 | 27.80 | $26.63 | 1.1M |
| 2021-08-19 | 28.15 | $27.46 | 718800 |
| 2021-08-18 | 28.39 | $27.85 | 697275 |
| 2021-08-17 | 28.58 | $27.75 | 620436 |
| 2021-08-16 | 28.83 | $28.82 | 159089 |
| 2021-08-13 | 28.90 | $28.98 | 156795 |
| 2021-08-12 | 28.96 | $29.28 | 617040 |
| 2021-08-11 | 28.96 | $28.61 | 405844 |
| 2021-08-10 | 29.10 | $29.01 | 333325 |
| 2021-08-09 | 29.19 | $29.31 | 405270 |
| 2021-08-06 | 29.23 | $29.49 | 271144 |
| 2021-08-05 | 29.24 | $29.41 | 204423 |
| 2021-08-04 | 29.28 | $29.39 | 272620 |
| 2021-08-03 | 29.33 | $29.53 | 307486 |
| 2021-08-02 | 29.36 | $28.94 | 296391 |
| 2021-07-30 | 29.52 | $28.83 | 289943 |
| 2021-07-29 | 29.74 | $29.93 | 326187 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.10
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.76
Average
23.55
Maximum
42.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.10 | $35.67 | 4.8M |
| 2026-07-23 | 32.25 | $35.20 | 4.5M |
| 2026-07-22 | 31.36 | $33.94 | 2.9M |
| 2026-07-21 | 30.70 | $31.95 | 1.2M |
| 2026-07-20 | 30.54 | $31.41 | 1.8M |
| 2026-07-17 | 30.54 | $30.62 | 4.4M |
| 2026-07-16 | 30.82 | $31.76 | 1.9M |
| 2026-07-15 | 30.82 | $32.26 | 2.6M |
| 2026-07-14 | 30.69 | $31.38 | 2.3M |
| 2026-07-13 | 30.84 | $31.52 | 2.2M |
| 2026-07-10 | 31.00 | $33.23 | 1.3M |
| 2026-07-09 | 30.69 | $32.78 | 3.5M |
| 2026-07-08 | 30.49 | $32.32 | 2.7M |
| 2026-07-07 | 30.43 | $31.05 | 1.1M |
| 2026-07-06 | 30.80 | $31.67 | 2.2M |
| 2026-07-02 | 31.09 | $31.80 | 2.7M |
| 2026-07-01 | 31.45 | $31.88 | 2.1M |
| 2026-06-30 | 31.90 | $32.16 | 1.7M |
| 2026-06-29 | 32.39 | $32.34 | 1.7M |
| 2026-06-26 | 32.97 | $32.07 | 2.3M |
| 2026-06-25 | 33.81 | $33.55 | 2.3M |
| 2026-06-24 | 34.38 | $32.96 | 2.5M |
| 2026-06-23 | 35.30 | $33.45 | 3.2M |
| 2026-06-22 | 36.29 | $34.40 | 3.9M |
| 2026-06-18 | 37.21 | $36.21 | 3.2M |
| 2026-06-17 | 37.77 | $36.06 | 2.0M |
| 2026-06-16 | 38.51 | $36.91 | 2.8M |
| 2026-06-15 | 39.15 | $38.52 | 2.4M |
| 2026-06-12 | 39.42 | $38.32 | 2.2M |
| 2026-06-11 | 39.81 | $37.92 | 4.0M |
| 2026-06-10 | 40.40 | $37.81 | 3.4M |
| 2026-06-09 | 41.15 | $41.21 | 4.9M |
| 2026-06-08 | 40.97 | $39.64 | 2.9M |
| 2026-06-05 | 41.24 | $37.44 | 3.4M |
| 2026-06-04 | 42.24 | $41.01 | 5.6M |
| 2026-06-03 | 42.29 | $45.04 | 2.3M |
| 2026-06-02 | 41.06 | $46.00 | 3.8M |
| 2026-06-01 | 39.24 | $44.43 | 7.8M |
| 2026-05-29 | 37.51 | $37.34 | 2.3M |
| 2026-05-28 | 37.63 | $36.80 | 2.8M |
| 2026-05-27 | 37.96 | $36.70 | 3.9M |
| 2026-05-26 | 38.38 | $38.64 | 4.0M |
| 2026-05-22 | 38.28 | $37.76 | 1.8M |
| 2026-05-21 | 38.42 | $39.08 | 1.7M |
| 2026-05-20 | 38.17 | $37.96 | 2.2M |
| 2026-05-19 | 38.21 | $37.14 | 2.5M |
| 2026-05-18 | 38.51 | $37.01 | 2.0M |
| 2026-05-15 | 38.90 | $38.26 | 2.6M |
| 2026-05-14 | 38.97 | $38.68 | 2.8M |
| 2026-05-13 | 38.90 | $39.63 | 1.8M |
| 2026-05-12 | 38.51 | $39.07 | 3.0M |
| 2026-05-11 | 38.18 | $39.10 | 3.2M |
| 2026-05-08 | 37.76 | $37.87 | 2.5M |
| 2026-05-07 | 37.63 | $36.30 | 2.0M |
| 2026-05-06 | 37.95 | $36.88 | 1.7M |
| 2026-05-05 | 38.13 | $37.80 | 1.4M |
| 2026-05-04 | 38.05 | $36.48 | 1.5M |
| 2026-05-01 | 38.34 | $37.00 | 1.2M |
| 2026-04-30 | 38.51 | $37.41 | 2.2M |
| 2026-04-29 | 38.56 | $36.37 | 1.6M |
| 2026-04-28 | 38.92 | $36.77 | 1.7M |
| 2026-04-27 | 39.19 | $37.28 | 2.6M |
| 2026-04-24 | 39.33 | $38.04 | 2.5M |
| 2026-04-23 | 39.22 | $37.96 | 2.6M |
| 2026-04-22 | 39.06 | $38.82 | 2.1M |
| 2026-04-21 | 38.56 | $38.62 | 2.5M |
| 2026-04-20 | 37.96 | $38.11 | 3.6M |
| 2026-04-17 | 37.36 | $37.84 | 1.6M |
| 2026-04-16 | 36.66 | $37.28 | 1.9M |
| 2026-04-15 | 35.96 | $36.35 | 1.9M |
| 2026-04-14 | 35.36 | $36.61 | 1.5M |
| 2026-04-13 | 34.51 | $36.10 | 2.1M |
| 2026-04-10 | 33.62 | $36.41 | 1.9M |
| 2026-04-09 | 32.40 | $35.61 | 2.0M |
| 2026-04-08 | 31.15 | $34.40 | 2.9M |
| 2026-04-07 | 30.01 | $32.14 | 2.4M |
| 2026-04-06 | 29.33 | $30.22 | 690900 |
| 2026-04-02 | 29.10 | $29.58 | 1.1M |
| 2026-04-01 | 29.04 | $29.39 | 1.0M |
| 2026-03-31 | 29.02 | $29.29 | 1.2M |
| 2026-03-30 | 29.04 | $28.61 | 1.2M |
| 2026-03-27 | 29.28 | $29.92 | 1.5M |
| 2026-03-26 | 29.16 | $29.20 | 1.1M |
| 2026-03-25 | 29.25 | $30.38 | 1.6M |
| 2026-03-24 | 28.98 | $30.85 | 2.5M |
| 2026-03-23 | 28.52 | $28.88 | 790607 |
| 2026-03-20 | 28.58 | $28.44 | 856807 |
| 2026-03-19 | 28.80 | $29.13 | 996400 |
| 2026-03-18 | 28.86 | $29.30 | 1.0M |
| 2026-03-17 | 28.89 | $29.77 | 1.2M |
| 2026-03-16 | 28.78 | $29.14 | 872400 |
| 2026-03-13 | 28.85 | $28.07 | 706045 |
| 2026-03-12 | 29.27 | $28.23 | 1.1M |
| 2026-03-11 | 29.75 | $29.06 | 1.0M |
| 2026-03-10 | 30.07 | $29.84 | 1.5M |
| 2026-03-09 | 30.20 | $29.69 | 1.4M |
| 2026-03-06 | 30.41 | $28.71 | 2.5M |
| 2026-03-05 | 30.97 | $29.45 | 3.6M |
| 2026-03-04 | 31.40 | $31.50 | 5.8M |
| 2026-03-03 | 31.27 | $29.28 | 2.0M |
| 2026-03-02 | 31.79 | $30.20 | 1.3M |
| 2026-02-27 | 32.12 | $30.34 | 2.0M |
| 2026-02-26 | 32.45 | $30.95 | 1.2M |
| 2026-02-25 | 32.63 | $31.53 | 1.1M |
| 2026-02-24 | 32.63 | $31.43 | 1.5M |
| 2026-02-23 | 32.64 | $30.48 | 1.6M |
| 2026-02-20 | 32.90 | $31.17 | 1.4M |
| 2026-02-19 | 32.97 | $31.79 | 1.3M |
| 2026-02-18 | 32.81 | $31.85 | 2.7M |
| 2026-02-17 | 32.56 | $33.43 | 2.5M |
| 2026-02-13 | 31.70 | $32.56 | 3.5M |
| 2026-02-12 | 30.89 | $30.78 | 3.2M |
| 2026-02-11 | 30.43 | $29.60 | 1.5M |
| 2026-02-10 | 30.19 | $28.99 | 1.7M |
| 2026-02-09 | 30.06 | $28.60 | 1.4M |
| 2026-02-06 | 29.99 | $28.42 | 3.1M |
| 2026-02-05 | 29.90 | $30.11 | 2.6M |
| 2026-02-04 | 29.23 | $29.65 | 1.9M |
| 2026-02-03 | 28.50 | $28.67 | 2.4M |
| 2026-02-02 | 27.89 | $27.91 | 2.1M |
| 2026-01-30 | 27.35 | $28.19 | 2.0M |
| 2026-01-29 | 26.56 | $27.37 | 2.0M |
| 2026-01-28 | 25.82 | $27.21 | 2.4M |
| 2026-01-27 | 24.95 | $27.42 | 3.9M |
| 2026-01-26 | 23.79 | $24.80 | 5.2M |
| 2026-01-23 | 23.18 | $24.15 | 610000 |
| 2026-01-22 | 22.63 | $23.69 | 768500 |
| 2026-01-21 | 22.10 | $23.35 | 1.1M |
| 2026-01-20 | 21.54 | $23.18 | 1.4M |
| 2026-01-16 | 20.91 | $20.99 | 584000 |
| 2026-01-15 | 20.82 | $20.91 | 721800 |
| 2026-01-14 | 20.75 | $21.10 | 942500 |
| 2026-01-13 | 20.59 | $20.64 | 587900 |
| 2026-01-12 | 20.54 | $20.33 | 883845 |
| 2026-01-09 | 20.57 | $20.29 | 710200 |
| 2026-01-08 | 20.62 | $20.48 | 766920 |
| 2026-01-07 | 20.62 | $20.58 | 977625 |
| 2026-01-06 | 20.59 | $20.56 | 819502 |
| 2026-01-05 | 20.55 | $20.64 | 1.0M |
| 2026-01-02 | 20.48 | $20.55 | 485300 |
| 2025-12-31 | 20.42 | $20.53 | 504445 |
| 2025-12-30 | 20.34 | $20.55 | 864500 |
| 2025-12-29 | 20.25 | $20.66 | 618300 |
| 2025-12-26 | 20.10 | $20.51 | 425900 |
| 2025-12-24 | 19.96 | $20.31 | 392400 |
| 2025-12-23 | 19.86 | $19.90 | 464600 |
| 2025-12-22 | 19.86 | $19.69 | 805215 |
| 2025-12-19 | 19.94 | $19.80 | 1.3M |
| 2025-12-18 | 20.00 | $19.68 | 858700 |
| 2025-12-17 | 20.11 | $19.80 | 788900 |
| 2025-12-16 | 20.21 | $19.78 | 1.2M |
| 2025-12-15 | 20.33 | $20.34 | 530102 |
| 2025-12-12 | 20.31 | $20.30 | 398400 |
| 2025-12-11 | 20.29 | $20.16 | 689800 |
| 2025-12-10 | 20.31 | $20.34 | 873949 |
| 2025-12-09 | 20.28 | $20.32 | 417000 |
| 2025-12-08 | 20.25 | $20.30 | 613817 |
| 2025-12-05 | 20.23 | $20.47 | 490903 |
| 2025-12-04 | 20.14 | $20.29 | 424616 |
| 2025-12-03 | 20.09 | $20.30 | 871314 |
| 2025-12-02 | 20.02 | $20.05 | 1.1M |
| 2025-12-01 | 20.03 | $20.22 | 543700 |
| 2025-11-28 | 19.98 | $20.19 | 264933 |
| 2025-11-26 | 19.93 | $20.23 | 1.1M |
| 2025-11-25 | 19.87 | $20.11 | 1.0M |
| 2025-11-24 | 19.83 | $20.05 | 1.3M |
| 2025-11-21 | 19.81 | $19.93 | 964047 |
| 2025-11-20 | 19.83 | $19.75 | 1.3M |
| 2025-11-19 | 19.92 | $19.87 | 1.2M |
| 2025-11-18 | 19.98 | $19.82 | 892608 |
| 2025-11-17 | 20.09 | $20.09 | 624243 |
| 2025-11-14 | 20.14 | $20.39 | 869500 |
| 2025-11-13 | 20.10 | $20.38 | 850807 |
| 2025-11-12 | 20.07 | $20.30 | 773326 |
| 2025-11-11 | 20.06 | $20.36 | 893800 |
| 2025-11-10 | 20.04 | $20.32 | 880200 |
| 2025-11-07 | 20.03 | $20.10 | 756500 |
| 2025-11-06 | 20.09 | $20.31 | 583259 |
| 2025-11-05 | 20.11 | $20.15 | 545411 |
| 2025-11-04 | 20.19 | $19.93 | 888130 |
| 2025-11-03 | 20.36 | $20.10 | 548849 |
| 2025-10-31 | 20.52 | $20.21 | 475500 |
| 2025-10-30 | 20.69 | $20.17 | 946500 |
| 2025-10-29 | 20.92 | $20.99 | 515501 |
| 2025-10-28 | 20.93 | $21.01 | 610934 |
| 2025-10-27 | 20.95 | $20.70 | 1.0M |
| 2025-10-24 | 21.08 | $20.77 | 427200 |
| 2025-10-23 | 21.21 | $21.05 | 476700 |
| 2025-10-22 | 21.28 | $21.37 | 340000 |
| 2025-10-21 | 21.27 | $21.21 | 487334 |
| 2025-10-20 | 21.31 | $21.49 | 308306 |
| 2025-10-17 | 21.28 | $21.54 | 420600 |
| 2025-10-16 | 21.22 | $21.61 | 509953 |
| 2025-10-15 | 21.13 | $21.22 | 537200 |
| 2025-10-14 | 21.15 | $20.93 | 499206 |
| 2025-10-13 | 21.26 | $21.00 | 407600 |
| 2025-10-10 | 21.39 | $21.15 | 383400 |
| 2025-10-09 | 21.49 | $21.43 | 448400 |
| 2025-10-08 | 21.54 | $21.56 | 296949 |
| 2025-10-07 | 21.55 | $21.51 | 294200 |
| 2025-10-06 | 21.58 | $21.44 | 375714 |
| 2025-10-03 | 21.64 | $21.67 | 191500 |
| 2025-10-02 | 21.65 | $21.73 | 335900 |
| 2025-10-01 | 21.64 | $21.63 | 362610 |
| 2025-09-30 | 21.65 | $21.60 | 394915 |
| 2025-09-29 | 21.69 | $21.67 | 272700 |
| 2025-09-26 | 21.71 | $21.57 | 259302 |
| 2025-09-25 | 21.77 | $21.70 | 360800 |
| 2025-09-24 | 21.80 | $21.59 | 445300 |
| 2025-09-23 | 21.87 | $21.86 | 249500 |
| 2025-09-22 | 21.88 | $21.95 | 227737 |
| 2025-09-19 | 21.86 | $21.86 | 264300 |
| 2025-09-18 | 21.86 | $22.09 | 293186 |
| 2025-09-17 | 21.79 | $22.18 | 382063 |
| 2025-09-16 | 21.68 | $21.96 | 389731 |
| 2025-09-15 | 21.62 | $21.88 | 448100 |
| 2025-09-12 | 21.57 | $21.79 | 455521 |
| 2025-09-11 | 21.54 | $21.82 | 383041 |
| 2025-09-10 | 21.50 | $21.71 | 634338 |
| 2025-09-09 | 21.49 | $21.47 | 275800 |
| 2025-09-08 | 21.56 | $21.55 | 362500 |
| 2025-09-05 | 21.62 | $21.83 | 427426 |
| 2025-09-04 | 21.61 | $21.67 | 351800 |
| 2025-09-03 | 21.66 | $21.53 | 373400 |
| 2025-09-02 | 21.76 | $21.57 | 349707 |
| 2025-08-29 | 21.88 | $21.54 | 346900 |
| 2025-08-28 | 22.03 | $22.15 | 365300 |
| 2025-08-27 | 22.03 | $21.91 | 254228 |
| 2025-08-26 | 22.11 | $21.85 | 242435 |
| 2025-08-25 | 22.22 | $22.07 | 270431 |
| 2025-08-22 | 22.29 | $22.26 | 259235 |
| 2025-08-21 | 22.31 | $22.04 | 285200 |
| 2025-08-20 | 22.41 | $22.40 | 393049 |
| 2025-08-19 | 22.42 | $22.32 | 475100 |
| 2025-08-18 | 22.46 | $22.40 | 425500 |
| 2025-08-15 | 22.48 | $22.55 | 222600 |
| 2025-08-14 | 22.45 | $22.42 | 282100 |
| 2025-08-13 | 22.46 | $22.54 | 288800 |
| 2025-08-12 | 22.43 | $22.62 | 187900 |
| 2025-08-11 | 22.37 | $22.47 | 389400 |
| 2025-08-08 | 22.35 | $22.66 | 360708 |
| 2025-08-07 | 22.26 | $22.40 | 516828 |
| 2025-08-06 | 22.23 | $22.33 | 247000 |
| 2025-08-05 | 22.22 | $22.60 | 182340 |
| 2025-08-04 | 22.12 | $22.43 | 283035 |
| 2025-08-01 | 22.06 | $22.09 | 403300 |
| 2025-07-31 | 22.10 | $22.19 | 291800 |
| 2025-07-30 | 22.11 | $22.17 | 361705 |
| 2025-07-29 | 22.13 | $21.97 | 297273 |
| 2025-07-28 | 22.23 | $21.86 | 497829 |
| 2025-07-25 | 22.38 | $22.23 | 602100 |
| 2025-07-24 | 22.45 | $22.42 | 331300 |
| 2025-07-23 | 22.47 | $22.62 | 575819 |
| 2025-07-22 | 22.43 | $22.56 | 262128 |
| 2025-07-21 | 22.40 | $22.36 | 223420 |
| 2025-07-18 | 22.44 | $22.15 | 297843 |
| 2025-07-17 | 22.54 | $22.39 | 279433 |
| 2025-07-16 | 22.59 | $22.43 | 285600 |
| 2025-07-15 | 22.64 | $22.37 | 423404 |
| 2025-07-14 | 22.71 | $22.61 | 339100 |
| 2025-07-11 | 22.72 | $22.36 | 311919 |
| 2025-07-10 | 22.81 | $22.30 | 297410 |
| 2025-07-09 | 22.94 | $22.09 | 473295 |
| 2025-07-08 | 23.15 | $22.06 | 597000 |
| 2025-07-07 | 23.41 | $21.75 | 695573 |
| 2025-07-03 | 23.81 | $23.58 | 198520 |
| 2025-07-02 | 23.72 | $23.79 | 456412 |
| 2025-07-01 | 23.52 | $23.68 | 480811 |
| 2025-06-30 | 23.30 | $23.35 | 502800 |
| 2025-06-27 | 23.13 | $22.94 | 543400 |
| 2025-06-26 | 23.04 | $23.11 | 555608 |
| 2025-06-25 | 22.87 | $22.88 | 793025 |
| 2025-06-24 | 22.72 | $23.04 | 917228 |
| 2025-06-23 | 22.48 | $22.53 | 837500 |
| 2025-06-20 | 22.34 | $22.55 | 828442 |
| 2025-06-18 | 22.16 | $22.12 | 640500 |
| 2025-06-17 | 22.06 | $22.03 | 412400 |
| 2025-06-16 | 21.96 | $22.37 | 632200 |
| 2025-06-13 | 21.73 | $21.94 | 493228 |
| 2025-06-12 | 21.58 | $21.96 | 545700 |
| 2025-06-11 | 21.38 | $21.63 | 464900 |
| 2025-06-10 | 21.24 | $21.47 | 339149 |
| 2025-06-09 | 21.12 | $21.62 | 469039 |
| 2025-06-06 | 20.93 | $21.30 | 555500 |
| 2025-06-05 | 20.79 | $21.26 | 433328 |
| 2025-06-04 | 20.64 | $21.18 | 658741 |
| 2025-06-03 | 20.48 | $20.68 | 308530 |
| 2025-06-02 | 20.45 | $20.68 | 462500 |
| 2025-05-30 | 20.41 | $20.54 | 360600 |
| 2025-05-29 | 20.42 | $20.80 | 339900 |
| 2025-05-28 | 20.34 | $20.70 | 389734 |
| 2025-05-27 | 20.29 | $20.72 | 418822 |
| 2025-05-23 | 20.23 | $20.54 | 345605 |
| 2025-05-22 | 20.21 | $20.37 | 286100 |
| 2025-05-21 | 20.26 | $20.68 | 455100 |
| 2025-05-20 | 20.22 | $20.54 | 338300 |
| 2025-05-19 | 20.22 | $20.56 | 353948 |
| 2025-05-16 | 20.23 | $20.54 | 621300 |
| 2025-05-15 | 20.26 | $20.32 | 397992 |
| 2025-05-14 | 20.37 | $20.09 | 425120 |
| 2025-05-13 | 20.58 | $20.18 | 653039 |
| 2025-05-12 | 20.82 | $20.00 | 683001 |
| 2025-05-09 | 21.18 | $20.79 | 495500 |
| 2025-05-08 | 21.37 | $21.06 | 511189 |
| 2025-05-07 | 21.52 | $20.89 | 678800 |
| 2025-05-06 | 21.75 | $21.79 | 711600 |
| 2025-05-05 | 21.75 | $21.82 | 268000 |
| 2025-05-02 | 21.75 | $21.49 | 463552 |
| 2025-05-01 | 21.85 | $21.28 | 361968 |
| 2025-04-30 | 22.03 | $21.59 | 461107 |
| 2025-04-29 | 22.16 | $21.02 | 635400 |
| 2025-04-28 | 22.49 | $21.14 | 521629 |
| 2025-04-25 | 22.86 | $22.43 | 350900 |
| 2025-04-24 | 22.88 | $22.71 | 360700 |
| 2025-04-23 | 22.82 | $22.68 | 391900 |
| 2025-04-22 | 22.74 | $23.18 | 378015 |
| 2025-04-21 | 22.48 | $22.90 | 291200 |
| 2025-04-17 | 22.25 | $22.89 | 321300 |
| 2025-04-16 | 21.96 | $22.72 | 345211 |
| 2025-04-15 | 21.66 | $22.11 | 505200 |
| 2025-04-14 | 21.49 | $22.02 | 409637 |
| 2025-04-11 | 21.31 | $22.19 | 468400 |
| 2025-04-10 | 21.03 | $21.16 | 509028 |
| 2025-04-09 | 21.02 | $21.34 | 699131 |
| 2025-04-08 | 20.96 | $20.46 | 530421 |
| 2025-04-07 | 21.16 | $21.08 | 653149 |
| 2025-04-04 | 21.21 | $21.16 | 579000 |
| 2025-04-03 | 21.25 | $21.62 | 682600 |
| 2025-04-02 | 21.16 | $21.30 | 299563 |
| 2025-04-01 | 21.15 | $21.19 | 434200 |
| 2025-03-31 | 21.18 | $21.26 | 381100 |
| 2025-03-28 | 21.19 | $21.16 | 241600 |
| 2025-03-27 | 21.24 | $21.40 | 409703 |
| 2025-03-26 | 21.23 | $21.29 | 214900 |
| 2025-03-25 | 21.25 | $21.29 | 323100 |
| 2025-03-24 | 21.28 | $21.18 | 754300 |
| 2025-03-21 | 21.35 | $21.37 | 361436 |
| 2025-03-20 | 21.39 | $21.29 | 212500 |
| 2025-03-19 | 21.46 | $21.64 | 271500 |
| 2025-03-18 | 21.44 | $21.50 | 273710 |
| 2025-03-17 | 21.45 | $21.68 | 271941 |
| 2025-03-14 | 21.42 | $21.40 | 335946 |
| 2025-03-13 | 21.47 | $21.49 | 229400 |
| 2025-03-12 | 21.51 | $21.49 | 273343 |
| 2025-03-11 | 21.56 | $21.34 | 367600 |
| 2025-03-10 | 21.67 | $21.09 | 336300 |
| 2025-03-07 | 21.88 | $21.46 | 363200 |
| 2025-03-06 | 22.03 | $21.59 | 294300 |
| 2025-03-05 | 22.16 | $21.90 | 283500 |
| 2025-03-04 | 22.22 | $21.42 | 554900 |
| 2025-03-03 | 22.45 | $21.67 | 449049 |
| 2025-02-28 | 22.64 | $21.89 | 575746 |
| 2025-02-27 | 22.79 | $22.24 | 577900 |
| 2025-02-26 | 22.87 | $22.73 | 409400 |
| 2025-02-25 | 22.79 | $22.96 | 423722 |
| 2025-02-24 | 22.62 | $22.84 | 185600 |
| 2025-02-21 | 22.45 | $22.70 | 307014 |
| 2025-02-20 | 22.27 | $23.05 | 309200 |
| 2025-02-19 | 21.94 | $22.40 | 234705 |
| 2025-02-18 | 21.74 | $21.82 | 250455 |
| 2025-02-14 | 21.67 | $21.86 | 147823 |
| 2025-02-13 | 21.58 | $21.81 | 182939 |
| 2025-02-12 | 21.48 | $21.51 | 134546 |
| 2025-02-11 | 21.46 | $21.59 | 175942 |
| 2025-02-10 | 21.40 | $21.27 | 219786 |
| 2025-02-07 | 21.43 | $21.15 | 165900 |
| 2025-02-06 | 21.51 | $21.53 | 156100 |
| 2025-02-05 | 21.48 | $21.46 | 141617 |
| 2025-02-04 | 21.47 | $21.37 | 210700 |
| 2025-02-03 | 21.49 | $21.45 | 194235 |
| 2025-01-31 | 21.48 | $21.33 | 206100 |
| 2025-01-30 | 21.51 | $21.50 | 163613 |
| 2025-01-29 | 21.49 | $21.59 | 195738 |
| 2025-01-28 | 21.44 | $21.67 | 178100 |
| 2025-01-27 | 21.36 | $21.84 | 202918 |
| 2025-01-24 | 21.20 | $21.42 | 165819 |
| 2025-01-23 | 21.14 | $21.36 | 214811 |
| 2025-01-22 | 21.10 | $21.11 | 249100 |
| 2025-01-21 | 21.12 | $21.39 | 244400 |
| 2025-01-17 | 21.07 | $21.38 | 150936 |
| 2025-01-16 | 21.01 | $21.16 | 188100 |
| 2025-01-15 | 21.01 | $21.21 | 221800 |
| 2025-01-14 | 21.00 | $21.20 | 341700 |
| 2025-01-13 | 20.99 | $21.46 | 231400 |
| 2025-01-10 | 20.91 | $20.91 | 255500 |
| 2025-01-08 | 20.99 | $21.25 | 192030 |
| 2025-01-07 | 20.99 | $21.23 | 280600 |
| 2025-01-06 | 21.00 | $21.00 | 193500 |
| 2025-01-03 | 21.10 | $21.41 | 176600 |
| 2025-01-02 | 21.09 | $21.17 | 152922 |
| 2024-12-31 | 21.17 | $21.04 | 253926 |
| 2024-12-30 | 21.30 | $21.23 | 334908 |
| 2024-12-27 | 21.42 | $21.49 | 235517 |
| 2024-12-26 | 21.49 | $21.48 | 151217 |
| 2024-12-24 | 21.58 | $21.66 | 77700 |
| 2024-12-23 | 21.64 | $21.63 | 138600 |
| 2024-12-20 | 21.73 | $21.57 | 231500 |
| 2024-12-19 | 21.86 | $21.77 | 291230 |
| 2024-12-18 | 21.97 | $21.84 | 444148 |
| 2024-12-17 | 22.08 | $21.95 | 287100 |
| 2024-12-16 | 22.18 | $22.18 | 143300 |
| 2024-12-13 | 22.24 | $22.19 | 186382 |
| 2024-12-12 | 22.31 | $21.85 | 425000 |
| 2024-12-11 | 22.51 | $21.91 | 276020 |
| 2024-12-10 | 22.74 | $21.78 | 436100 |
| 2024-12-09 | 23.05 | $22.26 | 215643 |
| 2024-12-06 | 23.29 | $22.52 | 222800 |
| 2024-12-05 | 23.48 | $22.79 | 162500 |
| 2024-12-04 | 23.64 | $23.19 | 384145 |
| 2024-12-03 | 23.69 | $23.54 | 650402 |
| 2024-12-02 | 23.64 | $23.93 | 193000 |
| 2024-11-29 | 23.45 | $24.22 | 135845 |
| 2024-11-27 | 23.12 | $24.27 | 306432 |
| 2024-11-26 | 22.70 | $23.25 | 255400 |
| 2024-11-25 | 22.51 | $22.81 | 296600 |
| 2024-11-22 | 22.41 | $22.78 | 228100 |
| 2024-11-21 | 22.31 | $22.66 | 234900 |
| 2024-11-20 | 22.23 | $22.62 | 229815 |
| 2024-11-19 | 22.14 | $22.25 | 202918 |
| 2024-11-18 | 22.16 | $22.23 | 152815 |
| 2024-11-15 | 22.19 | $22.29 | 155800 |
| 2024-11-14 | 22.22 | $22.37 | 275028 |
| 2024-11-13 | 22.22 | $22.22 | 185700 |
| 2024-11-12 | 22.29 | $22.16 | 241127 |
| 2024-11-11 | 22.38 | $22.22 | 151552 |
| 2024-11-08 | 22.49 | $22.24 | 188940 |
| 2024-11-07 | 22.62 | $22.91 | 325604 |
| 2024-11-06 | 22.56 | $22.38 | 310000 |
| 2024-11-05 | 22.66 | $22.71 | 187100 |
| 2024-11-04 | 22.69 | $22.83 | 160510 |
| 2024-11-01 | 22.68 | $22.74 | 198702 |
| 2024-10-31 | 22.71 | $22.76 | 252700 |
| 2024-10-30 | 22.74 | $22.79 | 306810 |
| 2024-10-29 | 22.76 | $22.80 | 202200 |
| 2024-10-28 | 22.80 | $22.98 | 188200 |
| 2024-10-25 | 22.78 | $23.06 | 216410 |
| 2024-10-24 | 22.75 | $23.10 | 118032 |
| 2024-10-23 | 22.69 | $22.85 | 176600 |
| 2024-10-22 | 22.71 | $23.23 | 224100 |
| 2024-10-21 | 22.62 | $22.75 | 166023 |
| 2024-10-18 | 22.66 | $22.99 | 263100 |
| 2024-10-17 | 22.64 | $22.67 | 399003 |
| 2024-10-16 | 22.73 | $23.05 | 280400 |
| 2024-10-15 | 22.72 | $22.83 | 193222 |
| 2024-10-14 | 22.78 | $23.08 | 228900 |
| 2024-10-11 | 22.79 | $22.94 | 220712 |
| 2024-10-10 | 22.85 | $22.83 | 258014 |
| 2024-10-09 | 22.95 | $22.61 | 155203 |
| 2024-10-08 | 23.16 | $22.57 | 278744 |
| 2024-10-07 | 23.43 | $23.16 | 188713 |
| 2024-10-04 | 23.57 | $23.31 | 206744 |
| 2024-10-03 | 23.70 | $23.09 | 153000 |
| 2024-10-02 | 23.93 | $23.38 | 118466 |
| 2024-10-01 | 24.11 | $23.63 | 218500 |
| 2024-09-30 | 24.26 | $23.77 | 303621 |
| 2024-09-27 | 24.38 | $24.34 | 254721 |
| 2024-09-26 | 24.35 | $24.47 | 244149 |
| 2024-09-25 | 24.27 | $23.88 | 254300 |
| 2024-09-24 | 24.35 | $24.19 | 156268 |
| 2024-09-23 | 24.34 | $24.13 | 102241 |
| 2024-09-20 | 24.35 | $23.91 | 253735 |
| 2024-09-19 | 24.42 | $24.24 | 280800 |
| 2024-09-18 | 24.39 | $24.28 | 253547 |
| 2024-09-17 | 24.33 | $24.24 | 248600 |
| 2024-09-16 | 24.27 | $24.45 | 228300 |
| 2024-09-13 | 24.12 | $24.31 | 148510 |
| 2024-09-12 | 23.98 | $24.22 | 219800 |
| 2024-09-11 | 23.83 | $23.98 | 164723 |
| 2024-09-10 | 23.71 | $23.50 | 403000 |
| 2024-09-09 | 23.71 | $23.48 | 292400 |
| 2024-09-06 | 23.71 | $23.78 | 371500 |
| 2024-09-05 | 23.61 | $23.78 | 298906 |
| 2024-09-04 | 23.48 | $23.57 | 249000 |
| 2024-09-03 | 23.39 | $23.29 | 268149 |
| 2024-08-30 | 23.35 | $23.03 | 212246 |
| 2024-08-29 | 23.39 | $22.99 | 137313 |
| 2024-08-28 | 23.44 | $23.03 | 170212 |
| 2024-08-27 | 23.48 | $23.43 | 110900 |
| 2024-08-26 | 23.39 | $23.43 | 131029 |
| 2024-08-23 | 23.28 | $23.59 | 342791 |
| 2024-08-22 | 23.08 | $22.90 | 184136 |
| 2024-08-21 | 23.05 | $23.14 | 144614 |
| 2024-08-20 | 22.93 | $23.05 | 151514 |
| 2024-08-19 | 22.81 | $23.07 | 280428 |
| 2024-08-16 | 22.65 | $22.61 | 211200 |
| 2024-08-15 | 22.59 | $22.56 | 175711 |
| 2024-08-14 | 22.53 | $22.61 | 364137 |
| 2024-08-13 | 22.44 | $22.56 | 282700 |
| 2024-08-12 | 22.34 | $22.25 | 232200 |
| 2024-08-09 | 22.31 | $22.58 | 176900 |
| 2024-08-08 | 22.16 | $22.36 | 285000 |
| 2024-08-07 | 22.04 | $22.29 | 298043 |
| 2024-08-06 | 21.92 | $21.22 | 263845 |
| 2024-08-05 | 22.11 | $21.24 | 263607 |
| 2024-08-02 | 22.33 | $22.27 | 209726 |
| 2024-08-01 | 22.26 | $22.18 | 457748 |
| 2024-07-31 | 22.20 | $22.43 | 329500 |
| 2024-07-30 | 22.04 | $22.12 | 214625 |
| 2024-07-29 | 21.94 | $21.98 | 201733 |
| 2024-07-26 | 21.86 | $22.02 | 207300 |
| 2024-07-25 | 21.74 | $21.87 | 198342 |
| 2024-07-24 | 21.63 | $21.64 | 195741 |
| 2024-07-23 | 21.58 | $21.50 | 139442 |
| 2024-07-22 | 21.55 | $21.72 | 186645 |
| 2024-07-19 | 21.44 | $21.47 | 178000 |
| 2024-07-18 | 21.39 | $21.59 | 350149 |
| 2024-07-17 | 21.28 | $21.42 | 348423 |
| 2024-07-16 | 21.21 | $21.53 | 396300 |
| 2024-07-15 | 21.07 | $21.09 | 403600 |
| 2024-07-12 | 21.05 | $21.35 | 224900 |
| 2024-07-11 | 20.94 | $21.33 | 356346 |
| 2024-07-10 | 20.81 | $20.95 | 454826 |
| 2024-07-09 | 20.78 | $20.68 | 410246 |
| 2024-07-08 | 20.82 | $20.71 | 224306 |
| 2024-07-05 | 20.86 | $20.90 | 301604 |
| 2024-07-03 | 20.86 | $20.82 | 226400 |
| 2024-07-02 | 20.88 | $20.95 | 238300 |
| 2024-07-01 | 20.86 | $20.81 | 157700 |
| 2024-06-28 | 20.88 | $20.93 | 301737 |
| 2024-06-27 | 20.87 | $20.95 | 241800 |
| 2024-06-26 | 20.85 | $20.80 | 262004 |
| 2024-06-25 | 20.88 | $21.07 | 340826 |
| 2024-06-24 | 20.83 | $21.08 | 109325 |
| 2024-06-21 | 20.76 | $20.87 | 224700 |
| 2024-06-20 | 20.75 | $20.69 | 368800 |
| 2024-06-18 | 20.79 | $20.97 | 464428 |
| 2024-06-17 | 20.76 | $20.72 | 178803 |
| 2024-06-14 | 20.80 | $20.60 | 330343 |
| 2024-06-13 | 20.89 | $20.74 | 125022 |
| 2024-06-12 | 20.95 | $20.99 | 179200 |
| 2024-06-11 | 20.95 | $20.85 | 310800 |
| 2024-06-10 | 21.00 | $20.85 | 141200 |
| 2024-06-07 | 21.05 | $20.96 | 267300 |
| 2024-06-06 | 21.09 | $21.17 | 297650 |
| 2024-06-05 | 21.06 | $21.08 | 256327 |
| 2024-06-04 | 21.06 | $20.81 | 581800 |
| 2024-06-03 | 21.14 | $20.93 | 199539 |
| 2024-05-31 | 21.20 | $20.68 | 342700 |
| 2024-05-30 | 21.35 | $21.18 | 273367 |
| 2024-05-29 | 21.37 | $21.04 | 178700 |
| 2024-05-28 | 21.44 | $21.15 | 209206 |
| 2024-05-24 | 21.49 | $21.21 | 193318 |
| 2024-05-23 | 21.53 | $21.31 | 256707 |
| 2024-05-22 | 21.54 | $21.38 | 389622 |
| 2024-05-21 | 21.52 | $21.19 | 171100 |
| 2024-05-20 | 21.56 | $21.22 | 325401 |
| 2024-05-17 | 21.59 | $21.48 | 325236 |
| 2024-05-16 | 21.55 | $21.54 | 244600 |
| 2024-05-15 | 21.46 | $21.86 | 208500 |
| 2024-05-14 | 21.26 | $21.63 | 263600 |
| 2024-05-13 | 21.07 | $21.29 | 121908 |
| 2024-05-10 | 20.96 | $21.33 | 251306 |
| 2024-05-09 | 20.80 | $21.26 | 453700 |
| 2024-05-08 | 20.63 | $20.79 | 419300 |
| 2024-05-07 | 20.57 | $20.73 | 404500 |
| 2024-05-06 | 20.52 | $20.82 | 126900 |
| 2024-05-03 | 20.44 | $20.80 | 130700 |
| 2024-05-02 | 20.34 | $20.65 | 171523 |
| 2024-05-01 | 20.27 | $20.44 | 214700 |
| 2024-04-30 | 20.26 | $20.43 | 161346 |
| 2024-04-29 | 20.25 | $20.68 | 213000 |
| 2024-04-26 | 20.16 | $20.61 | 219900 |
| 2024-04-25 | 20.09 | $20.50 | 226300 |
| 2024-04-24 | 20.04 | $20.49 | 152633 |
| 2024-04-23 | 19.98 | $20.53 | 191200 |
| 2024-04-22 | 19.92 | $20.49 | 246600 |
| 2024-04-19 | 19.85 | $20.12 | 148000 |
| 2024-04-18 | 19.90 | $20.08 | 349500 |
| 2024-04-17 | 19.99 | $19.94 | 267800 |
| 2024-04-16 | 20.15 | $19.97 | 411240 |
| 2024-04-15 | 20.34 | $20.04 | 429825 |
| 2024-04-12 | 20.56 | $20.01 | 486047 |
| 2024-04-11 | 20.85 | $20.75 | 487900 |
| 2024-04-10 | 20.97 | $20.88 | 358032 |
| 2024-04-09 | 21.08 | $21.17 | 210811 |
| 2024-04-08 | 21.13 | $21.21 | 238734 |
| 2024-04-05 | 21.18 | $21.05 | 286300 |
| 2024-04-04 | 21.30 | $21.24 | 313300 |
| 2024-04-03 | 21.38 | $21.18 | 366129 |
| 2024-04-02 | 21.51 | $20.95 | 255600 |
| 2024-04-01 | 21.75 | $21.23 | 256600 |
| 2024-03-28 | 21.94 | $21.56 | 305616 |
| 2024-03-27 | 22.08 | $21.72 | 341300 |
| 2024-03-26 | 22.20 | $22.20 | 246638 |
| 2024-03-25 | 22.18 | $22.01 | 154424 |
| 2024-03-22 | 22.23 | $22.00 | 159100 |
| 2024-03-21 | 22.28 | $22.13 | 199900 |
| 2024-03-20 | 22.30 | $22.24 | 537540 |
| 2024-03-19 | 22.29 | $22.13 | 344900 |
| 2024-03-18 | 22.30 | $22.10 | 249000 |
| 2024-03-15 | 22.33 | $22.06 | 218900 |
| 2024-03-14 | 22.37 | $22.52 | 290600 |
| 2024-03-13 | 22.27 | $22.39 | 213400 |
| 2024-03-12 | 22.18 | $22.25 | 148611 |
| 2024-03-11 | 22.12 | $22.23 | 183900 |
| 2024-03-08 | 22.04 | $22.13 | 197810 |
| 2024-03-07 | 21.98 | $21.82 | 213600 |
| 2024-03-06 | 22.00 | $21.78 | 184220 |
| 2024-03-05 | 22.03 | $21.65 | 172909 |
| 2024-03-04 | 22.11 | $21.76 | 173544 |
| 2024-03-01 | 22.17 | $22.00 | 173306 |
| 2024-02-29 | 22.15 | $21.90 | 236194 |
| 2024-02-28 | 22.16 | $21.96 | 274900 |
| 2024-02-27 | 22.15 | $21.88 | 241800 |
| 2024-02-26 | 22.16 | $21.97 | 167379 |
| 2024-02-23 | 22.13 | $22.06 | 210508 |
| 2024-02-22 | 22.05 | $22.08 | 179900 |
| 2024-02-21 | 21.95 | $22.03 | 227600 |
| 2024-02-20 | 21.84 | $22.31 | 333000 |
| 2024-02-16 | 21.61 | $21.69 | 250900 |
| 2024-02-15 | 21.53 | $21.72 | 242925 |
| 2024-02-14 | 21.40 | $21.44 | 153627 |
| 2024-02-13 | 21.34 | $21.31 | 304829 |
| 2024-02-12 | 21.31 | $21.37 | 227815 |
| 2024-02-09 | 21.24 | $21.12 | 197200 |
| 2024-02-08 | 21.23 | $21.05 | 337100 |
| 2024-02-07 | 21.25 | $21.57 | 304641 |
| 2024-02-06 | 21.10 | $21.22 | 445601 |
| 2024-02-05 | 21.02 | $21.20 | 863109 |
| 2024-02-02 | 20.94 | $21.11 | 369018 |
| 2024-02-01 | 20.86 | $21.47 | 380347 |
| 2024-01-31 | 20.65 | $20.95 | 382800 |
| 2024-01-30 | 20.57 | $20.87 | 244400 |
| 2024-01-29 | 20.49 | $20.76 | 201800 |
| 2024-01-26 | 20.43 | $20.77 | 201123 |
| 2024-01-25 | 20.36 | $20.58 | 226200 |
| 2024-01-24 | 20.33 | $20.53 | 259213 |
| 2024-01-23 | 20.33 | $20.43 | 355609 |
| 2024-01-22 | 20.35 | $20.47 | 244127 |
| 2024-01-19 | 20.38 | $20.65 | 249227 |
| 2024-01-18 | 20.35 | $20.58 | 390129 |
| 2024-01-17 | 20.35 | $20.39 | 405800 |
| 2024-01-16 | 20.42 | $20.38 | 367304 |
| 2024-01-12 | 20.51 | $20.86 | 434000 |
| 2024-01-11 | 20.47 | $20.67 | 382372 |
| 2024-01-10 | 20.48 | $20.63 | 749600 |
| 2024-01-09 | 20.52 | $20.18 | 1.1M |
| 2024-01-08 | 20.72 | $20.40 | 843917 |
| 2024-01-05 | 20.89 | $20.85 | 459824 |
| 2024-01-04 | 20.97 | $20.76 | 507600 |
| 2024-01-03 | 21.09 | $20.88 | 309117 |
| 2024-01-02 | 21.21 | $21.12 | 307700 |
| 2023-12-29 | 21.28 | $21.40 | 272100 |
| 2023-12-28 | 21.27 | $21.44 | 168017 |
| 2023-12-27 | 21.25 | $21.31 | 236900 |
| 2023-12-26 | 21.28 | $21.51 | 201900 |
| 2023-12-22 | 21.24 | $21.38 | 224800 |
| 2023-12-21 | 21.25 | $21.33 | 356100 |
| 2023-12-20 | 21.27 | $21.21 | 256127 |
| 2023-12-19 | 21.34 | $21.40 | 504500 |
| 2023-12-18 | 21.37 | $21.44 | 211500 |
| 2023-12-15 | 21.39 | $21.39 | 546239 |
| 2023-12-14 | 21.43 | $21.61 | 266000 |
| 2023-12-13 | 21.41 | $21.52 | 303746 |
| 2023-12-12 | 21.43 | $21.07 | 305514 |
| 2023-12-11 | 21.58 | $21.17 | 331937 |
| 2023-12-08 | 21.75 | $21.11 | 341323 |
| 2023-12-07 | 21.96 | $21.31 | 510308 |
| 2023-12-06 | 22.16 | $21.58 | 310009 |
| 2023-12-05 | 22.31 | $21.64 | 600000 |
| 2023-12-04 | 22.48 | $21.84 | 368212 |
| 2023-12-01 | 22.61 | $22.04 | 402100 |
| 2023-11-30 | 22.69 | $22.50 | 416000 |
| 2023-11-29 | 22.64 | $22.51 | 395834 |
| 2023-11-28 | 22.57 | $22.61 | 331700 |
| 2023-11-27 | 22.44 | $22.12 | 374213 |
| 2023-11-24 | 22.42 | $22.03 | 238725 |
| 2023-11-22 | 22.43 | $22.29 | 176000 |
| 2023-11-21 | 22.34 | $22.40 | 330337 |
| 2023-11-20 | 22.19 | $22.50 | 267438 |
| 2023-11-17 | 21.97 | $22.25 | 233437 |
| 2023-11-16 | 21.77 | $22.21 | 176100 |
| 2023-11-15 | 21.53 | $21.93 | 651600 |
| 2023-11-14 | 21.32 | $21.98 | 529800 |
| 2023-11-13 | 21.05 | $20.89 | 600600 |
| 2023-11-10 | 21.06 | $21.29 | 343821 |
| 2023-11-09 | 20.94 | $21.16 | 410028 |
| 2023-11-08 | 20.83 | $20.63 | 254500 |
| 2023-11-07 | 20.87 | $21.02 | 303714 |
| 2023-11-06 | 20.79 | $21.25 | 284800 |
| 2023-11-03 | 20.61 | $21.30 | 331800 |
| 2023-11-02 | 20.38 | $20.71 | 258723 |
| 2023-11-01 | 20.29 | $20.43 | 289300 |
| 2023-10-31 | 20.27 | $20.26 | 256035 |
| 2023-10-30 | 20.30 | $20.45 | 152314 |
| 2023-10-27 | 20.27 | $20.20 | 218402 |
| 2023-10-26 | 20.32 | $20.22 | 201600 |
| 2023-10-25 | 20.38 | $20.46 | 294100 |
| 2023-10-24 | 20.38 | $20.68 | 224900 |
| 2023-10-23 | 20.30 | $20.31 | 235300 |
| 2023-10-20 | 20.33 | $20.47 | 205200 |
| 2023-10-19 | 20.31 | $20.55 | 271900 |
| 2023-10-18 | 20.27 | $20.43 | 269631 |
| 2023-10-17 | 20.26 | $20.51 | 264436 |
| 2023-10-16 | 20.22 | $20.37 | 206232 |
| 2023-10-13 | 20.22 | $20.24 | 318240 |
| 2023-10-12 | 20.27 | $20.13 | 313601 |
| 2023-10-11 | 20.36 | $20.40 | 228943 |
| 2023-10-10 | 20.40 | $20.36 | 891102 |
| 2023-10-09 | 20.45 | $20.12 | 319042 |
| 2023-10-06 | 20.59 | $20.03 | 412500 |
| 2023-10-05 | 20.79 | $19.71 | 494802 |
| 2023-10-04 | 21.13 | $20.04 | 996734 |
| 2023-10-03 | 21.44 | $21.02 | 391014 |
| 2023-10-02 | 21.50 | $21.16 | 256800 |
| 2023-09-29 | 21.53 | $21.46 | 554100 |
| 2023-09-28 | 21.46 | $21.43 | 207132 |
| 2023-09-27 | 21.38 | $21.30 | 260804 |
| 2023-09-26 | 21.31 | $21.11 | 261700 |
| 2023-09-25 | 21.28 | $21.09 | 193906 |
| 2023-09-22 | 21.24 | $21.11 | 267600 |
| 2023-09-21 | 21.18 | $20.91 | 209433 |
| 2023-09-20 | 21.17 | $21.21 | 233100 |
| 2023-09-19 | 21.05 | $21.23 | 356330 |
| 2023-09-18 | 20.89 | $21.25 | 270800 |
| 2023-09-15 | 20.68 | $20.96 | 531000 |
| 2023-09-14 | 20.51 | $20.87 | 244815 |
| 2023-09-13 | 20.33 | $20.63 | 448172 |
| 2023-09-12 | 20.18 | $20.29 | 276600 |
| 2023-09-11 | 20.11 | $20.20 | 249832 |
| 2023-09-08 | 20.04 | $20.06 | 322800 |
| 2023-09-07 | 20.01 | $19.94 | 235700 |
| 2023-09-06 | 20.00 | $19.96 | 484217 |
| 2023-09-05 | 19.98 | $19.96 | 295800 |
| 2023-09-01 | 19.95 | $19.90 | 243000 |
| 2023-08-31 | 19.94 | $20.08 | 222900 |
| 2023-08-30 | 19.87 | $20.21 | 294200 |
| 2023-08-29 | 19.73 | $19.97 | 407535 |
| 2023-08-28 | 19.65 | $19.84 | 239600 |
| 2023-08-25 | 19.58 | $19.76 | 264726 |
| 2023-08-24 | 19.53 | $19.74 | 302203 |
| 2023-08-23 | 19.48 | $19.61 | 242100 |
| 2023-08-22 | 19.45 | $19.35 | 283300 |
| 2023-08-21 | 19.51 | $19.41 | 252449 |
| 2023-08-18 | 19.56 | $19.42 | 233727 |
| 2023-08-17 | 19.61 | $19.61 | 328700 |
| 2023-08-16 | 19.62 | $19.54 | 374000 |
| 2023-08-15 | 19.66 | $19.44 | 373600 |
| 2023-08-14 | 19.74 | $19.63 | 229043 |
| 2023-08-11 | 19.77 | $19.61 | 290037 |
| 2023-08-10 | 19.82 | $19.71 | 432808 |
| 2023-08-09 | 19.85 | $19.69 | 298155 |
| 2023-08-08 | 19.89 | $19.74 | 489814 |
| 2023-08-07 | 19.92 | $20.07 | 228945 |
| 2023-08-04 | 19.85 | $19.74 | 552500 |
| 2023-08-03 | 19.88 | $19.66 | 295226 |
| 2023-08-02 | 19.93 | $19.83 | 188121 |
| 2023-08-01 | 19.94 | $20.10 | 261901 |
| 2023-07-31 | 19.87 | $20.07 | 348253 |
| 2023-07-28 | 19.79 | $19.98 | 222800 |
| 2023-07-27 | 19.72 | $20.03 | 550000 |
| 2023-07-26 | 19.62 | $19.66 | 226900 |
| 2023-07-25 | 19.62 | $19.59 | 338256 |
| 2023-07-24 | 19.64 | $19.78 | 248200 |
| 2023-07-21 | 19.61 | $19.61 | 296200 |
| 2023-07-20 | 19.63 | $19.74 | 321800 |
| 2023-07-19 | 19.61 | $19.82 | 447300 |
| 2023-07-18 | 19.56 | $19.96 | 422700 |
| 2023-07-17 | 19.47 | $19.87 | 583900 |
| 2023-07-14 | 19.38 | $20.11 | 397223 |
| 2023-07-13 | 19.21 | $20.07 | 269500 |
| 2023-07-12 | 19.02 | $19.91 | 409844 |
| 2023-07-11 | 18.84 | $19.44 | 454037 |
| 2023-07-10 | 18.79 | $18.88 | 577700 |
| 2023-07-07 | 18.91 | $18.64 | 588041 |
| 2023-07-06 | 19.14 | $18.68 | 441200 |
| 2023-07-05 | 19.42 | $19.11 | 713100 |
| 2023-07-03 | 19.63 | $19.73 | 360700 |
| 2023-06-30 | 19.70 | $19.51 | 666738 |
| 2023-06-29 | 19.86 | $19.32 | 948445 |
| 2023-06-28 | 20.12 | $20.06 | 433200 |
| 2023-06-27 | 20.20 | $20.30 | 306548 |
| 2023-06-26 | 20.24 | $20.24 | 709100 |
| 2023-06-23 | 20.30 | $19.77 | 487641 |
| 2023-06-22 | 20.53 | $20.23 | 617004 |
| 2023-06-21 | 20.67 | $20.08 | 527024 |
| 2023-06-20 | 20.89 | $20.09 | 484800 |
| 2023-06-16 | 21.15 | $20.41 | 1.6M |
| 2023-06-15 | 21.36 | $21.24 | 359500 |
| 2023-06-14 | 21.35 | $21.23 | 296300 |
| 2023-06-13 | 21.35 | $21.34 | 326135 |
| 2023-06-12 | 21.30 | $21.21 | 374829 |
| 2023-06-09 | 21.28 | $21.28 | 303942 |
| 2023-06-08 | 21.23 | $21.29 | 417117 |
| 2023-06-07 | 21.16 | $21.24 | 524913 |
| 2023-06-06 | 21.09 | $21.21 | 342424 |
| 2023-06-05 | 21.01 | $21.11 | 424275 |
| 2023-06-02 | 20.93 | $20.84 | 587220 |
| 2023-06-01 | 20.93 | $20.75 | 443800 |
| 2023-05-31 | 20.95 | $20.90 | 418744 |
| 2023-05-30 | 20.93 | $20.88 | 507600 |
| 2023-05-26 | 20.90 | $20.92 | 596600 |
| 2023-05-25 | 20.85 | $20.65 | 500027 |
| 2023-05-24 | 20.87 | $20.92 | 586729 |
| 2023-05-23 | 20.81 | $20.80 | 463100 |
| 2023-05-22 | 20.77 | $20.85 | 669900 |
| 2023-05-19 | 20.70 | $20.64 | 836416 |
| 2023-05-18 | 20.68 | $20.57 | 579055 |
| 2023-05-17 | 20.68 | $20.43 | 323800 |
| 2023-05-16 | 20.71 | $20.34 | 445055 |
| 2023-05-15 | 20.78 | $20.92 | 326300 |
| 2023-05-12 | 20.68 | $20.87 | 511248 |
| 2023-05-11 | 20.57 | $21.00 | 561400 |
| 2023-05-10 | 20.39 | $21.03 | 473900 |
| 2023-05-09 | 20.16 | $20.48 | 418300 |
| 2023-05-08 | 20.05 | $20.55 | 728443 |
| 2023-05-05 | 19.90 | $20.34 | 693200 |
| 2023-05-04 | 19.78 | $20.16 | 375931 |
| 2023-05-03 | 19.70 | $19.88 | 308518 |
| 2023-05-02 | 19.69 | $19.81 | 420631 |
| 2023-05-01 | 19.70 | $19.63 | 429945 |
| 2023-04-28 | 19.78 | $19.76 | 317000 |
| 2023-04-27 | 19.83 | $19.75 | 364949 |
| 2023-04-26 | 19.91 | $19.66 | 652400 |
| 2023-04-25 | 20.03 | $19.71 | 488200 |
| 2023-04-24 | 20.16 | $19.75 | 907007 |
| 2023-04-21 | 20.31 | $20.14 | 873614 |
| 2023-04-20 | 20.38 | $20.18 | 804820 |
| 2023-04-19 | 20.44 | $20.27 | 345634 |
| 2023-04-18 | 20.49 | $20.56 | 440729 |
| 2023-04-17 | 20.46 | $20.36 | 299000 |
| 2023-04-14 | 20.48 | $20.57 | 334025 |
| 2023-04-13 | 20.44 | $20.72 | 624835 |
| 2023-04-12 | 20.34 | $20.08 | 396723 |
| 2023-04-11 | 20.43 | $20.22 | 513546 |
| 2023-04-10 | 20.48 | $20.07 | 444300 |
| 2023-04-06 | 20.60 | $20.36 | 471103 |
| 2023-04-05 | 20.65 | $20.37 | 860800 |
| 2023-04-04 | 20.70 | $20.29 | 451837 |
| 2023-04-03 | 20.79 | $20.22 | 488732 |
| 2023-03-31 | 20.91 | $20.51 | 404104 |
| 2023-03-30 | 20.96 | $20.50 | 403600 |
| 2023-03-29 | 21.02 | $20.98 | 415916 |
| 2023-03-28 | 20.94 | $20.83 | 384833 |
| 2023-03-27 | 20.88 | $20.82 | 333500 |
| 2023-03-24 | 20.80 | $21.07 | 512337 |
| 2023-03-23 | 20.63 | $20.67 | 600930 |
| 2023-03-22 | 20.54 | $20.81 | 332627 |
| 2023-03-21 | 20.37 | $20.94 | 461921 |
| 2023-03-20 | 20.13 | $20.48 | 651705 |
| 2023-03-17 | 19.98 | $20.02 | 510700 |
| 2023-03-16 | 19.95 | $20.23 | 546442 |
| 2023-03-15 | 19.83 | $20.09 | 647500 |
| 2023-03-14 | 19.74 | $20.23 | 702321 |
| 2023-03-13 | 19.59 | $19.87 | 514000 |
| 2023-03-10 | 19.51 | $19.71 | 449100 |
| 2023-03-09 | 19.48 | $19.89 | 654213 |
| 2023-03-08 | 19.38 | $19.78 | 601000 |
| 2023-03-07 | 19.30 | $20.06 | 800300 |
| 2023-03-06 | 19.12 | $19.89 | 614100 |
| 2023-03-03 | 18.96 | $19.62 | 374646 |
| 2023-03-02 | 18.87 | $19.27 | 533600 |
| 2023-03-01 | 18.87 | $19.15 | 718900 |
| 2023-02-28 | 18.92 | $19.03 | 661434 |
| 2023-02-27 | 19.02 | $18.98 | 365301 |
| 2023-02-24 | 19.18 | $18.94 | 596300 |
| 2023-02-23 | 19.39 | $19.32 | 585000 |
| 2023-02-22 | 19.54 | $19.37 | 557500 |
| 2023-02-21 | 19.72 | $19.21 | 785400 |
| 2023-02-17 | 19.99 | $19.50 | 1.1M |
| 2023-02-16 | 20.23 | $19.32 | 1.1M |
| 2023-02-15 | 20.59 | $20.20 | 721733 |
| 2023-02-14 | 20.75 | $21.13 | 696700 |
| 2023-02-13 | 20.65 | $21.09 | 745600 |
| 2023-02-10 | 20.55 | $20.62 | 267900 |
| 2023-02-09 | 20.58 | $20.31 | 380503 |
| 2023-02-08 | 20.71 | $20.57 | 375646 |
| 2023-02-07 | 20.79 | $20.56 | 420300 |
| 2023-02-06 | 20.90 | $20.31 | 702605 |
| 2023-02-03 | 21.11 | $20.57 | 553232 |
| 2023-02-02 | 21.28 | $21.13 | 386649 |
| 2023-02-01 | 21.31 | $21.26 | 441736 |
| 2023-01-31 | 21.30 | $21.21 | 496716 |
| 2023-01-30 | 21.30 | $21.32 | 312800 |
| 2023-01-27 | 21.27 | $21.38 | 546431 |
| 2023-01-26 | 21.22 | $21.07 | 382914 |
| 2023-01-25 | 21.24 | $20.93 | 350601 |
| 2023-01-24 | 21.32 | $21.45 | 200310 |
| 2023-01-23 | 21.24 | $21.59 | 254000 |
| 2023-01-20 | 21.10 | $21.52 | 326944 |
| 2023-01-19 | 20.95 | $21.48 | 327500 |
| 2023-01-18 | 20.78 | $21.02 | 322344 |
| 2023-01-17 | 20.72 | $20.96 | 378600 |
| 2023-01-13 | 20.67 | $20.62 | 379000 |
| 2023-01-12 | 20.71 | $20.62 | 880314 |
| 2023-01-11 | 20.76 | $20.56 | 645300 |
| 2023-01-10 | 20.85 | $20.76 | 568900 |
| 2023-01-09 | 20.89 | $21.06 | 544300 |
| 2023-01-06 | 20.84 | $21.28 | 353300 |
| 2023-01-05 | 20.72 | $20.67 | 446400 |
| 2023-01-04 | 20.76 | $20.81 | 416849 |
| 2023-01-03 | 20.77 | $20.62 | 884800 |
| 2022-12-30 | 20.84 | $20.59 | 373134 |
| 2022-12-29 | 20.94 | $20.77 | 369439 |
| 2022-12-28 | 21.00 | $21.02 | 433044 |
| 2022-12-27 | 21.00 | $21.36 | 229400 |
| 2022-12-23 | 20.89 | $21.11 | 243500 |
| 2022-12-22 | 20.83 | $20.89 | 303600 |
| 2022-12-21 | 20.83 | $20.81 | 318700 |
| 2022-12-20 | 20.85 | $20.65 | 353347 |
| 2022-12-19 | 20.93 | $20.64 | 397600 |
| 2022-12-16 | 21.03 | $20.50 | 659433 |
| 2022-12-15 | 21.19 | $20.56 | 412100 |
| 2022-12-14 | 21.37 | $21.25 | 412500 |
| 2022-12-13 | 21.37 | $21.25 | 304000 |
| 2022-12-12 | 21.36 | $21.05 | 387837 |
| 2022-12-09 | 21.40 | $21.19 | 212902 |
| 2022-12-08 | 21.41 | $21.14 | 312500 |
| 2022-12-07 | 21.43 | $21.18 | 477819 |
| 2022-12-06 | 21.43 | $21.08 | 322100 |
| 2022-12-05 | 21.46 | $21.40 | 378339 |
| 2022-12-02 | 21.39 | $21.44 | 222100 |
| 2022-12-01 | 21.28 | $21.33 | 266840 |
| 2022-11-30 | 21.18 | $21.45 | 326200 |
| 2022-11-29 | 21.01 | $20.81 | 285532 |
| 2022-11-28 | 21.01 | $20.69 | 231500 |
| 2022-11-25 | 21.03 | $20.85 | 195500 |
| 2022-11-23 | 21.00 | $20.89 | 309700 |
| 2022-11-22 | 20.95 | $20.53 | 283834 |
| 2022-11-21 | 20.99 | $20.44 | 820412 |
| 2022-11-18 | 21.06 | $20.52 | 405334 |
| 2022-11-17 | 21.12 | $20.67 | 745383 |
| 2022-11-16 | 21.13 | $20.79 | 520427 |
| 2022-11-15 | 21.09 | $21.09 | 457700 |
| 2022-11-14 | 20.94 | $21.04 | 480900 |
| 2022-11-11 | 20.77 | $21.20 | 270218 |
| 2022-11-10 | 20.50 | $20.88 | 343500 |
| 2022-11-09 | 20.27 | $20.48 | 471400 |
| 2022-11-08 | 20.11 | $20.40 | 394800 |
| 2022-11-07 | 19.93 | $20.23 | 433904 |
| 2022-11-04 | 19.77 | $20.15 | 339000 |
| 2022-11-03 | 19.59 | $19.60 | 850450 |
| 2022-11-02 | 19.54 | $19.61 | 464400 |
| 2022-11-01 | 19.48 | $19.67 | 278450 |
| 2022-10-31 | 19.39 | $19.56 | 366445 |
| 2022-10-28 | 19.31 | $19.68 | 339300 |
| 2022-10-27 | 19.18 | $19.54 | 469600 |
| 2022-10-26 | 19.07 | $19.28 | 295700 |
| 2022-10-25 | 19.02 | $19.18 | 421900 |
| 2022-10-24 | 18.99 | $18.94 | 386700 |
| 2022-10-21 | 19.03 | $19.34 | 378115 |
| 2022-10-20 | 18.96 | $19.30 | 546400 |
| 2022-10-19 | 18.90 | $18.97 | 482219 |
| 2022-10-18 | 18.93 | $19.51 | 552334 |
| 2022-10-17 | 18.80 | $19.15 | 877801 |
| 2022-10-14 | 18.76 | $18.86 | 745200 |
| 2022-10-13 | 18.82 | $18.81 | 498300 |
| 2022-10-12 | 18.91 | $18.77 | 502864 |
| 2022-10-11 | 19.04 | $18.79 | 569900 |
| 2022-10-10 | 19.20 | $19.20 | 367427 |
| 2022-10-07 | 19.27 | $19.21 | 618800 |
| 2022-10-06 | 19.36 | $19.40 | 554200 |
| 2022-10-05 | 19.42 | $19.54 | 544637 |
| 2022-10-04 | 19.45 | $19.88 | 556535 |
| 2022-10-03 | 19.40 | $19.51 | 413300 |
| 2022-09-30 | 19.45 | $19.26 | 701348 |
| 2022-09-29 | 19.60 | $18.94 | 936815 |
| 2022-09-28 | 19.89 | $19.65 | 1.3M |
| 2022-09-27 | 20.03 | $19.81 | 910451 |
| 2022-09-26 | 20.16 | $20.50 | 968900 |
| 2022-09-23 | 20.10 | $20.41 | 773428 |
| 2022-09-22 | 20.05 | $20.24 | 477246 |
| 2022-09-21 | 20.06 | $20.19 | 707300 |
| 2022-09-20 | 20.10 | $20.26 | 744109 |
| 2022-09-19 | 20.13 | $20.48 | 825900 |
| 2022-09-16 | 20.10 | $20.39 | 946902 |
| 2022-09-15 | 20.10 | $19.75 | 529140 |
| 2022-09-14 | 20.31 | $19.97 | 589753 |
| 2022-09-13 | 20.51 | $19.98 | 493300 |
| 2022-09-12 | 20.75 | $20.97 | 327200 |
| 2022-09-09 | 20.74 | $20.91 | 359149 |
| 2022-09-08 | 20.75 | $20.64 | 350536 |
| 2022-09-07 | 20.86 | $20.95 | 454800 |
| 2022-09-06 | 20.89 | $20.38 | 621700 |
| 2022-09-02 | 21.12 | $21.27 | 464144 |
| 2022-09-01 | 21.13 | $21.54 | 487943 |
| 2022-08-31 | 21.06 | $21.35 | 1.1M |
| 2022-08-30 | 21.03 | $21.20 | 584747 |
| 2022-08-29 | 21.06 | $21.01 | 459600 |
| 2022-08-26 | 21.15 | $21.06 | 303333 |
| 2022-08-25 | 21.26 | $21.67 | 430315 |
| 2022-08-24 | 21.21 | $21.15 | 602400 |
| 2022-08-23 | 21.32 | $21.19 | 336801 |
| 2022-08-22 | 21.44 | $21.20 | 541258 |
| 2022-08-19 | 21.60 | $21.16 | 261018 |
| 2022-08-18 | 21.81 | $21.31 | 549108 |
| 2022-08-17 | 22.02 | $21.56 | 438044 |
| 2022-08-16 | 22.20 | $22.07 | 470800 |
| 2022-08-15 | 22.26 | $22.10 | 329633 |
| 2022-08-12 | 22.33 | $22.06 | 355032 |
| 2022-08-11 | 22.43 | $22.20 | 360400 |
| 2022-08-10 | 22.50 | $22.43 | 325200 |
| 2022-08-09 | 22.53 | $22.37 | 273600 |
| 2022-08-08 | 22.57 | $22.65 | 370700 |
| 2022-08-05 | 22.55 | $22.54 | 276849 |
| 2022-08-04 | 22.55 | $22.56 | 248326 |
| 2022-08-03 | 22.54 | $22.50 | 223800 |
| 2022-08-02 | 22.56 | $22.30 | 252600 |
| 2022-08-01 | 22.64 | $22.80 | 260527 |
| 2022-07-29 | 22.59 | $22.93 | 237817 |
| 2022-07-28 | 22.49 | $22.87 | 268526 |
| 2022-07-27 | 22.38 | $22.63 | 372029 |
| 2022-07-26 | 22.33 | $22.30 | 313100 |
| 2022-07-25 | 22.38 | $21.99 | 387360 |
| 2022-07-22 | 22.55 | $22.02 | 386700 |
| 2022-07-21 | 22.74 | $22.12 | 356600 |
| 2022-07-20 | 22.95 | $22.49 | 580712 |
| 2022-07-19 | 23.08 | $23.31 | 466241 |
| 2022-07-18 | 22.99 | $23.16 | 432900 |
| 2022-07-15 | 22.93 | $22.86 | 549232 |
| 2022-07-14 | 22.95 | $23.04 | 298700 |
| 2022-07-13 | 22.92 | $23.61 | 289800 |
| 2022-07-12 | 22.70 | $23.34 | 675800 |
| 2022-07-11 | 22.53 | $23.02 | 410300 |
| 2022-07-08 | 22.43 | $22.91 | 554310 |
| 2022-07-07 | 22.35 | $22.61 | 467300 |
| 2022-07-06 | 22.36 | $22.75 | 315300 |
| 2022-07-05 | 22.33 | $22.77 | 292506 |
| 2022-07-01 | 22.30 | $22.59 | 260500 |
| 2022-06-30 | 22.32 | $22.32 | 434000 |
| 2022-06-29 | 22.46 | $22.58 | 298300 |
| 2022-06-28 | 22.55 | $23.06 | 338700 |
| 2022-06-27 | 22.51 | $23.39 | 329934 |
| 2022-06-24 | 22.38 | $23.46 | 526100 |
| 2022-06-23 | 22.22 | $22.82 | 492507 |
| 2022-06-22 | 22.23 | $22.52 | 463500 |
| 2022-06-21 | 22.36 | $22.80 | 596591 |
| 2022-06-17 | 22.44 | $22.25 | 844227 |
| 2022-06-16 | 22.74 | $21.87 | 552300 |
| 2022-06-15 | 23.23 | $22.63 | 495726 |
| 2022-06-14 | 23.61 | $22.93 | 408900 |
| 2022-06-13 | 23.99 | $23.14 | 385106 |
| 2022-06-10 | 24.39 | $23.81 | 347344 |
| 2022-06-09 | 24.67 | $24.10 | 306711 |
| 2022-06-08 | 24.93 | $24.62 | 287632 |
| 2022-06-07 | 25.09 | $25.04 | 268109 |
| 2022-06-06 | 25.15 | $25.03 | 168228 |
| 2022-06-03 | 25.23 | $25.13 | 287836 |
| 2022-06-02 | 25.31 | $25.44 | 337422 |
| 2022-06-01 | 25.30 | $25.40 | 204900 |
| 2022-05-31 | 25.31 | $25.57 | 501014 |
| 2022-05-27 | 25.27 | $25.68 | 342500 |
| 2022-05-26 | 25.19 | $25.29 | 400808 |
| 2022-05-25 | 25.23 | $24.81 | 404600 |
| 2022-05-24 | 25.42 | $25.05 | 549925 |
| 2022-05-23 | 25.59 | $25.55 | 465518 |
| 2022-05-20 | 25.64 | $25.68 | 391933 |
| 2022-05-19 | 25.66 | $25.45 | 316852 |
| 2022-05-18 | 25.75 | $25.47 | 440534 |
| 2022-05-17 | 25.87 | $26.59 | 252120 |
| 2022-05-16 | 25.66 | $25.90 | 466054 |
| 2022-05-13 | 25.62 | $26.79 | 438119 |
| 2022-05-12 | 25.30 | $25.39 | 607006 |
| 2022-05-11 | 25.36 | $25.70 | 570500 |
| 2022-05-10 | 25.34 | $25.65 | 585500 |
| 2022-05-09 | 25.33 | $25.26 | 694438 |
| 2022-05-06 | 25.45 | $25.41 | 382521 |
| 2022-05-05 | 25.56 | $25.82 | 651700 |
| 2022-05-04 | 25.57 | $26.07 | 233948 |
| 2022-05-03 | 25.51 | $25.68 | 290700 |
| 2022-05-02 | 25.56 | $25.24 | 424932 |
| 2022-04-29 | 25.77 | $25.02 | 318800 |
| 2022-04-28 | 26.10 | $25.19 | 380900 |
| 2022-04-27 | 26.45 | $24.89 | 551900 |
| 2022-04-26 | 26.98 | $25.87 | 633800 |
| 2022-04-25 | 27.31 | $26.51 | 472445 |
| 2022-04-22 | 27.50 | $27.10 | 478200 |
| 2022-04-21 | 27.54 | $27.42 | 437700 |
| 2022-04-20 | 27.47 | $27.56 | 379300 |
| 2022-04-19 | 27.35 | $27.12 | 429552 |
| 2022-04-18 | 27.33 | $26.64 | 284100 |
| 2022-04-14 | 27.45 | $27.19 | 573300 |
| 2022-04-13 | 27.41 | $27.75 | 354028 |
| 2022-04-12 | 27.18 | $27.74 | 435900 |
| 2022-04-11 | 26.89 | $27.59 | 447926 |
| 2022-04-08 | 26.58 | $26.96 | 454802 |
| 2022-04-07 | 26.40 | $26.18 | 566503 |
| 2022-04-06 | 26.43 | $26.33 | 179004 |
| 2022-04-05 | 26.40 | $26.24 | 144403 |
| 2022-04-04 | 26.40 | $26.57 | 409043 |
| 2022-04-01 | 26.29 | $26.09 | 363400 |
| 2022-03-31 | 26.30 | $25.63 | 354600 |
| 2022-03-30 | 26.46 | $25.57 | 584400 |
| 2022-03-29 | 26.67 | $27.03 | 692833 |
| 2022-03-28 | 26.45 | $26.82 | 582741 |
| 2022-03-25 | 26.24 | $25.91 | 191800 |
| 2022-03-24 | 26.28 | $25.93 | 247800 |
| 2022-03-23 | 26.31 | $26.10 | 251500 |
| 2022-03-22 | 26.29 | $26.25 | 282400 |
| 2022-03-21 | 26.21 | $26.14 | 264747 |
| 2022-03-18 | 26.15 | $26.63 | 326120 |
| 2022-03-17 | 25.91 | $26.25 | 303700 |
| 2022-03-16 | 25.74 | $26.38 | 313813 |
| 2022-03-15 | 25.49 | $25.61 | 428400 |
| 2022-03-14 | 25.42 | $26.37 | 380011 |
| 2022-03-11 | 25.10 | $25.30 | 375000 |
| 2022-03-10 | 25.05 | $25.44 | 304500 |
| 2022-03-09 | 24.95 | $25.28 | 413612 |
| 2022-03-08 | 24.89 | $24.95 | 447635 |
| 2022-03-07 | 24.91 | $24.99 | 362632 |
| 2022-03-04 | 24.94 | $25.35 | 509480 |
| 2022-03-03 | 24.86 | $24.87 | 303531 |
| 2022-03-02 | 24.92 | $25.08 | 296613 |
| 2022-03-01 | 24.93 | $24.70 | 341324 |
| 2022-02-28 | 25.07 | $25.07 | 249520 |
| 2022-02-25 | 25.14 | $25.26 | 223326 |
| 2022-02-24 | 25.16 | $24.78 | 411701 |
| 2022-02-23 | 25.34 | $25.13 | 368202 |
| 2022-02-22 | 25.46 | $25.54 | 437926 |
| 2022-02-18 | 25.48 | $25.20 | 259800 |
| 2022-02-17 | 25.62 | $25.57 | 229100 |
| 2022-02-16 | 25.67 | $25.85 | 167546 |
| 2022-02-15 | 25.66 | $25.53 | 203445 |
| 2022-02-14 | 25.74 | $25.22 | 254800 |
| 2022-02-11 | 25.94 | $25.58 | 328947 |
| 2022-02-10 | 26.08 | $25.69 | 376336 |
| 2022-02-09 | 26.21 | $26.44 | 372800 |
| 2022-02-08 | 26.13 | $26.38 | 397000 |
| 2022-02-07 | 26.07 | $25.87 | 227055 |
| 2022-02-04 | 26.15 | $26.21 | 213200 |
| 2022-02-03 | 26.14 | $26.04 | 258132 |
| 2022-02-02 | 26.19 | $26.64 | 312600 |
| 2022-02-01 | 26.06 | $26.70 | 232408 |
| 2022-01-31 | 25.89 | $26.24 | 164900 |
| 2022-01-28 | 25.83 | $25.94 | 204009 |
| 2022-01-27 | 25.87 | $25.82 | 380348 |
| 2022-01-26 | 25.95 | $26.20 | 402300 |
| 2022-01-25 | 25.94 | $26.28 | 412400 |
| 2022-01-24 | 25.90 | $25.97 | 423216 |
| 2022-01-21 | 25.97 | $26.24 | 498033 |
| 2022-01-20 | 25.97 | $26.18 | 410300 |
| 2022-01-19 | 26.00 | $26.15 | 397829 |
| 2022-01-18 | 26.06 | $25.99 | 385412 |
| 2022-01-14 | 26.18 | $26.62 | 827600 |
| 2022-01-13 | 26.14 | $26.14 | 323156 |
| 2022-01-12 | 26.26 | $26.48 | 333500 |
| 2022-01-11 | 26.30 | $26.49 | 607300 |
| 2022-01-10 | 26.36 | $26.42 | 459424 |
| 2022-01-07 | 26.46 | $25.88 | 893816 |
| 2022-01-06 | 26.76 | $26.59 | 245300 |
| 2022-01-05 | 26.92 | $26.67 | 295400 |
| 2022-01-04 | 27.08 | $26.66 | 485000 |
| 2022-01-03 | 27.30 | $26.74 | 221141 |
| 2021-12-31 | 27.54 | $26.67 | 339200 |
| 2021-12-30 | 27.86 | $26.88 | 471200 |
| 2021-12-29 | 28.18 | $27.64 | 294747 |
| 2021-12-28 | 28.34 | $28.13 | 331730 |
| 2021-12-27 | 28.37 | $28.94 | 410211 |
| 2021-12-23 | 28.16 | $29.16 | 226476 |
| 2021-12-22 | 27.82 | $28.78 | 309323 |
| 2021-12-21 | 27.54 | $28.67 | 235693 |
| 2021-12-20 | 27.24 | $28.31 | 275919 |
| 2021-12-17 | 26.99 | $28.41 | 776620 |
| 2021-12-16 | 26.67 | $27.95 | 704313 |
| 2021-12-15 | 26.43 | $26.90 | 403513 |
| 2021-12-14 | 26.49 | $27.10 | 319394 |
| 2021-12-13 | 26.51 | $26.94 | 322249 |
| 2021-12-10 | 26.60 | $26.75 | 223452 |
| 2021-12-09 | 26.79 | $26.69 | 316771 |
| 2021-12-08 | 27.06 | $26.83 | 267074 |
| 2021-12-07 | 27.35 | $27.05 | 322315 |
| 2021-12-06 | 27.66 | $27.16 | 282237 |
| 2021-12-03 | 28.00 | $27.10 | 401441 |
| 2021-12-02 | 28.45 | $27.63 | 420588 |
| 2021-12-01 | 28.84 | $26.39 | 337934 |
| 2021-11-30 | 29.71 | $27.70 | 329500 |
| 2021-11-29 | 30.36 | $29.58 | 254043 |
| 2021-11-26 | 30.55 | $29.41 | 133035 |
| 2021-11-24 | 30.82 | $30.43 | 88712 |
| 2021-11-23 | 30.83 | $30.49 | 120977 |
| 2021-11-22 | 30.80 | $30.52 | 292607 |
| 2021-11-19 | 30.75 | $30.71 | 96317 |
| 2021-11-18 | 30.62 | $30.78 | 168084 |
| 2021-11-17 | 30.43 | $30.98 | 180935 |
| 2021-11-16 | 30.13 | $30.68 | 204341 |
| 2021-11-15 | 29.84 | $30.28 | 147943 |
| 2021-11-12 | 29.62 | $29.98 | 186818 |
| 2021-11-11 | 29.43 | $29.54 | 162378 |
| 2021-11-10 | 29.34 | $29.19 | 447179 |
| 2021-11-09 | 29.33 | $29.23 | 310812 |
| 2021-11-08 | 29.31 | $29.27 | 279612 |
| 2021-11-05 | 29.26 | $29.30 | 164718 |
| 2021-11-04 | 29.20 | $29.20 | 248899 |
| 2021-11-03 | 29.14 | $29.26 | 362523 |
| 2021-11-02 | 29.05 | $29.22 | 128075 |
| 2021-11-01 | 28.95 | $29.15 | 248503 |
| 2021-10-29 | 28.85 | $28.76 | 208009 |
| 2021-10-28 | 28.85 | $29.17 | 212315 |
| 2021-10-27 | 28.72 | $28.97 | 172281 |
| 2021-10-26 | 28.62 | $29.09 | 248785 |
| 2021-10-25 | 28.46 | $29.31 | 469908 |
| 2021-10-22 | 28.19 | $29.32 | 975594 |
| 2021-10-21 | 27.87 | $27.68 | 463393 |
| 2021-10-20 | 28.00 | $27.79 | 1.4M |
| 2021-10-19 | 28.13 | $28.33 | 517505 |
| 2021-10-18 | 28.11 | $27.71 | 443664 |
| 2021-10-15 | 28.30 | $28.00 | 295729 |
| 2021-10-14 | 28.44 | $28.16 | 298294 |
| 2021-10-13 | 28.56 | $28.08 | 352655 |
| 2021-10-12 | 28.73 | $27.57 | 568034 |
| 2021-10-11 | 29.10 | $27.81 | 368799 |
| 2021-10-08 | 29.47 | $28.03 | 372017 |
| 2021-10-07 | 29.85 | $29.20 | 420278 |
| 2021-10-06 | 29.94 | $29.12 | 373525 |
| 2021-10-05 | 30.06 | $30.03 | 679419 |
| 2021-10-04 | 29.90 | $30.27 | 344908 |
| 2021-10-01 | 29.63 | $30.44 | 730562 |
| 2021-09-30 | 29.24 | $29.85 | 767654 |
| 2021-09-29 | 28.94 | $29.61 | 864607 |
| 2021-09-28 | 28.65 | $29.09 | 542376 |
| 2021-09-27 | 28.45 | $29.39 | 458065 |
| 2021-09-24 | 28.12 | $28.42 | 573576 |
| 2021-09-23 | 28.02 | $28.68 | 576821 |
| 2021-09-22 | 27.82 | $27.72 | 427899 |
| 2021-09-21 | 27.89 | $27.42 | 484852 |
| 2021-09-20 | 28.06 | $27.36 | 340350 |
| 2021-09-17 | 28.30 | $27.67 | 899765 |
| 2021-09-16 | 28.49 | $28.21 | 360892 |
| 2021-09-15 | 28.55 | $28.56 | 397328 |
| 2021-09-14 | 28.52 | $28.27 | 602547 |
| 2021-09-13 | 28.57 | $28.35 | 328678 |
| 2021-09-10 | 28.60 | $28.50 | 411464 |
| 2021-09-09 | 28.59 | $28.35 | 340378 |
| 2021-09-08 | 28.63 | $28.74 | 467790 |
| 2021-09-07 | 28.55 | $28.70 | 360537 |
| 2021-09-03 | 28.47 | $29.03 | 183255 |
| 2021-09-02 | 28.27 | $29.19 | 385161 |
| 2021-09-01 | 27.97 | $29.60 | 792690 |
| 2021-08-31 | 27.48 | $28.55 | 1.5M |
| 2021-08-30 | 27.23 | $27.68 | 594037 |
| 2021-08-27 | 27.21 | $27.59 | 241541 |
| 2021-08-26 | 27.22 | $27.26 | 368620 |
| 2021-08-25 | 27.35 | $27.68 | 164336 |
| 2021-08-24 | 27.39 | $27.95 | 496895 |
| 2021-08-23 | 27.36 | $27.51 | 296896 |
| 2021-08-20 | 27.49 | $26.63 | 1.1M |
| 2021-08-19 | 27.93 | $27.46 | 718800 |
| 2021-08-18 | 28.21 | $27.85 | 697275 |
| 2021-08-17 | 28.44 | $27.75 | 620436 |
| 2021-08-16 | 28.77 | $28.82 | 159089 |
| 2021-08-13 | 28.83 | $28.98 | 156795 |
| 2021-08-12 | 28.87 | $29.28 | 617040 |
| 2021-08-11 | 28.83 | $28.61 | 405844 |
| 2021-08-10 | 28.99 | $29.01 | 333325 |
| 2021-08-09 | 29.08 | $29.31 | 405270 |
| 2021-08-06 | 29.10 | $29.49 | 271144 |
| 2021-08-05 | 29.07 | $29.41 | 204423 |
| 2021-08-04 | 29.07 | $29.39 | 272620 |
| 2021-08-03 | 29.09 | $29.53 | 307486 |
| 2021-08-02 | 29.07 | $28.94 | 296391 |
| 2021-07-30 | 29.25 | $28.83 | 289943 |
| 2021-07-29 | 29.51 | $29.93 | 326187 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.27
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.75
Average
49.77
Maximum
88.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.27 | $35.67 | 4.8M |
| 2026-07-23 | 53.09 | $35.20 | 4.5M |
| 2026-07-22 | 49.81 | $33.94 | 2.9M |
| 2026-07-21 | 43.92 | $31.95 | 1.2M |
| 2026-07-20 | 42.17 | $31.41 | 1.8M |
| 2026-07-17 | 39.54 | $30.62 | 4.4M |
| 2026-07-16 | 42.16 | $31.76 | 1.9M |
| 2026-07-15 | 43.36 | $32.26 | 2.6M |
| 2026-07-14 | 40.54 | $31.38 | 2.3M |
| 2026-07-13 | 40.85 | $31.52 | 2.2M |
| 2026-07-10 | 44.79 | $33.23 | 1.3M |
| 2026-07-09 | 43.43 | $32.78 | 3.5M |
| 2026-07-08 | 42.03 | $32.32 | 2.7M |
| 2026-07-07 | 38.03 | $31.05 | 1.1M |
| 2026-07-06 | 39.29 | $31.67 | 2.2M |
| 2026-07-02 | 39.55 | $31.80 | 2.7M |
| 2026-07-01 | 39.70 | $31.88 | 2.1M |
| 2026-06-30 | 40.22 | $32.16 | 1.7M |
| 2026-06-29 | 40.55 | $32.34 | 1.7M |
| 2026-06-26 | 39.86 | $32.07 | 2.3M |
| 2026-06-25 | 42.43 | $33.55 | 2.3M |
| 2026-06-24 | 40.99 | $32.96 | 2.5M |
| 2026-06-23 | 41.81 | $33.45 | 3.2M |
| 2026-06-22 | 43.42 | $34.40 | 3.9M |
| 2026-06-18 | 46.68 | $36.21 | 3.2M |
| 2026-06-17 | 46.36 | $36.06 | 2.0M |
| 2026-06-16 | 47.90 | $36.91 | 2.8M |
| 2026-06-15 | 50.92 | $38.52 | 2.4M |
| 2026-06-12 | 50.55 | $38.32 | 2.2M |
| 2026-06-11 | 49.84 | $37.92 | 4.0M |
| 2026-06-10 | 49.65 | $37.81 | 3.4M |
| 2026-06-09 | 55.88 | $41.21 | 4.9M |
| 2026-06-08 | 53.31 | $39.64 | 2.9M |
| 2026-06-05 | 49.38 | $37.44 | 3.4M |
| 2026-06-04 | 56.74 | $41.01 | 5.6M |
| 2026-06-03 | 67.53 | $45.04 | 2.3M |
| 2026-06-02 | 70.56 | $46.00 | 3.8M |
| 2026-06-01 | 68.35 | $44.43 | 7.8M |
| 2026-05-29 | 53.31 | $37.34 | 2.3M |
| 2026-05-28 | 51.64 | $36.80 | 2.8M |
| 2026-05-27 | 51.34 | $36.70 | 3.9M |
| 2026-05-26 | 58.09 | $38.64 | 4.0M |
| 2026-05-22 | 55.57 | $37.76 | 1.8M |
| 2026-05-21 | 60.78 | $39.08 | 1.7M |
| 2026-05-20 | 57.58 | $37.96 | 2.2M |
| 2026-05-19 | 55.02 | $37.14 | 2.5M |
| 2026-05-18 | 54.61 | $37.01 | 2.0M |
| 2026-05-15 | 59.59 | $38.26 | 2.6M |
| 2026-05-14 | 61.38 | $38.68 | 2.8M |
| 2026-05-13 | 65.60 | $39.63 | 1.8M |
| 2026-05-12 | 64.22 | $39.07 | 3.0M |
| 2026-05-11 | 64.35 | $39.10 | 3.2M |
| 2026-05-08 | 61.27 | $37.87 | 2.5M |
| 2026-05-07 | 56.73 | $36.30 | 2.0M |
| 2026-05-06 | 59.16 | $36.88 | 1.7M |
| 2026-05-05 | 63.25 | $37.80 | 1.4M |
| 2026-05-04 | 59.43 | $36.48 | 1.5M |
| 2026-05-01 | 61.84 | $37.00 | 1.2M |
| 2026-04-30 | 63.77 | $37.41 | 2.2M |
| 2026-04-29 | 60.82 | $36.37 | 1.6M |
| 2026-04-28 | 62.69 | $36.77 | 1.7M |
| 2026-04-27 | 65.11 | $37.28 | 2.6M |
| 2026-04-24 | 68.88 | $38.04 | 2.5M |
| 2026-04-23 | 68.70 | $37.96 | 2.6M |
| 2026-04-22 | 73.04 | $38.82 | 2.1M |
| 2026-04-21 | 72.66 | $38.62 | 2.5M |
| 2026-04-20 | 71.69 | $38.11 | 3.6M |
| 2026-04-17 | 71.17 | $37.84 | 1.6M |
| 2026-04-16 | 70.10 | $37.28 | 1.9M |
| 2026-04-15 | 68.23 | $36.35 | 1.9M |
| 2026-04-14 | 69.38 | $36.61 | 1.5M |
| 2026-04-13 | 68.39 | $36.10 | 2.1M |
| 2026-04-10 | 69.70 | $36.41 | 1.9M |
| 2026-04-09 | 68.21 | $35.61 | 2.0M |
| 2026-04-08 | 65.80 | $34.40 | 2.9M |
| 2026-04-07 | 60.49 | $32.14 | 2.4M |
| 2026-04-06 | 54.83 | $30.22 | 690900 |
| 2026-04-02 | 52.68 | $29.58 | 1.1M |
| 2026-04-01 | 52.04 | $29.39 | 1.0M |
| 2026-03-31 | 51.71 | $29.29 | 1.2M |
| 2026-03-30 | 49.48 | $28.61 | 1.2M |
| 2026-03-27 | 54.05 | $29.92 | 1.5M |
| 2026-03-26 | 51.72 | $29.20 | 1.1M |
| 2026-03-25 | 56.15 | $30.38 | 1.6M |
| 2026-03-24 | 58.04 | $30.85 | 2.5M |
| 2026-03-23 | 51.57 | $28.88 | 790607 |
| 2026-03-20 | 49.94 | $28.44 | 856807 |
| 2026-03-19 | 52.58 | $29.13 | 996400 |
| 2026-03-18 | 53.24 | $29.30 | 1.0M |
| 2026-03-17 | 55.06 | $29.77 | 1.2M |
| 2026-03-16 | 53.02 | $29.14 | 872400 |
| 2026-03-13 | 49.30 | $28.07 | 706045 |
| 2026-03-12 | 49.86 | $28.23 | 1.1M |
| 2026-03-11 | 52.82 | $29.06 | 1.0M |
| 2026-03-10 | 55.78 | $29.84 | 1.5M |
| 2026-03-09 | 55.32 | $29.69 | 1.4M |
| 2026-03-06 | 52.26 | $28.71 | 2.5M |
| 2026-03-05 | 54.96 | $29.45 | 3.6M |
| 2026-03-04 | 63.61 | $31.50 | 5.8M |
| 2026-03-03 | 56.58 | $29.28 | 2.0M |
| 2026-03-02 | 61.23 | $30.20 | 1.3M |
| 2026-02-27 | 61.97 | $30.34 | 2.0M |
| 2026-02-26 | 65.22 | $30.95 | 1.2M |
| 2026-02-25 | 68.46 | $31.53 | 1.1M |
| 2026-02-24 | 68.20 | $31.43 | 1.5M |
| 2026-02-23 | 65.66 | $30.48 | 1.6M |
| 2026-02-20 | 69.50 | $31.17 | 1.4M |
| 2026-02-19 | 73.15 | $31.79 | 1.3M |
| 2026-02-18 | 73.50 | $31.85 | 2.7M |
| 2026-02-17 | 83.66 | $33.43 | 2.5M |
| 2026-02-13 | 82.38 | $32.56 | 3.5M |
| 2026-02-12 | 79.24 | $30.78 | 3.2M |
| 2026-02-11 | 76.61 | $29.60 | 1.5M |
| 2026-02-10 | 75.06 | $28.99 | 1.7M |
| 2026-02-09 | 74.02 | $28.60 | 1.4M |
| 2026-02-06 | 73.53 | $28.42 | 3.1M |
| 2026-02-05 | 88.28 | $30.11 | 2.6M |
| 2026-02-04 | 87.64 | $29.65 | 1.9M |
| 2026-02-03 | 86.10 | $28.67 | 2.4M |
| 2026-02-02 | 84.70 | $27.91 | 2.1M |
| 2026-01-30 | 87.81 | $28.19 | 2.0M |
| 2026-01-29 | 86.42 | $27.37 | 2.0M |
| 2026-01-28 | 86.13 | $27.21 | 2.4M |
| 2026-01-27 | 88.50 | $27.42 | 3.9M |
| 2026-01-26 | 82.92 | $24.80 | 5.2M |
| 2026-01-23 | 80.72 | $24.15 | 610000 |
| 2026-01-22 | 78.89 | $23.69 | 768500 |
| 2026-01-21 | 77.38 | $23.35 | 1.1M |
| 2026-01-20 | 76.58 | $23.18 | 1.4M |
| 2026-01-16 | 58.90 | $20.99 | 584000 |
| 2026-01-15 | 57.80 | $20.91 | 721800 |
| 2026-01-14 | 61.53 | $21.10 | 942500 |
| 2026-01-13 | 54.82 | $20.64 | 587900 |
| 2026-01-12 | 49.13 | $20.33 | 883845 |
| 2026-01-09 | 48.33 | $20.29 | 710200 |
| 2026-01-08 | 52.01 | $20.48 | 766920 |
| 2026-01-07 | 54.07 | $20.58 | 977625 |
| 2026-01-06 | 53.72 | $20.56 | 819502 |
| 2026-01-05 | 55.31 | $20.64 | 1.0M |
| 2026-01-02 | 53.85 | $20.55 | 485300 |
| 2025-12-31 | 53.53 | $20.53 | 504445 |
| 2025-12-30 | 53.89 | $20.55 | 864500 |
| 2025-12-29 | 55.82 | $20.66 | 618300 |
| 2025-12-26 | 53.67 | $20.51 | 425900 |
| 2025-12-24 | 50.61 | $20.31 | 392400 |
| 2025-12-23 | 43.32 | $19.90 | 464600 |
| 2025-12-22 | 38.94 | $19.69 | 805215 |
| 2025-12-19 | 40.50 | $19.80 | 1.3M |
| 2025-12-18 | 37.92 | $19.68 | 858700 |
| 2025-12-17 | 39.55 | $19.80 | 788900 |
| 2025-12-16 | 39.13 | $19.78 | 1.2M |
| 2025-12-15 | 47.83 | $20.34 | 530102 |
| 2025-12-12 | 47.03 | $20.30 | 398400 |
| 2025-12-11 | 44.19 | $20.16 | 689800 |
| 2025-12-10 | 47.29 | $20.34 | 873949 |
| 2025-12-09 | 46.89 | $20.32 | 417000 |
| 2025-12-08 | 46.51 | $20.30 | 613817 |
| 2025-12-05 | 49.36 | $20.47 | 490903 |
| 2025-12-04 | 46.04 | $20.29 | 424616 |
| 2025-12-03 | 46.20 | $20.30 | 871314 |
| 2025-12-02 | 41.37 | $20.05 | 1.1M |
| 2025-12-01 | 43.92 | $20.22 | 543700 |
| 2025-11-28 | 43.33 | $20.19 | 264933 |
| 2025-11-26 | 43.91 | $20.23 | 1.1M |
| 2025-11-25 | 41.69 | $20.11 | 1.0M |
| 2025-11-24 | 40.57 | $20.05 | 1.3M |
| 2025-11-21 | 38.32 | $19.93 | 964047 |
| 2025-11-20 | 34.80 | $19.75 | 1.3M |
| 2025-11-19 | 36.11 | $19.87 | 1.2M |
| 2025-11-18 | 35.14 | $19.82 | 892608 |
| 2025-11-17 | 38.09 | $20.09 | 624243 |
| 2025-11-14 | 41.78 | $20.39 | 869500 |
| 2025-11-13 | 41.60 | $20.38 | 850807 |
| 2025-11-12 | 40.20 | $20.30 | 773326 |
| 2025-11-11 | 40.90 | $20.36 | 893800 |
| 2025-11-10 | 40.24 | $20.32 | 880200 |
| 2025-11-07 | 36.55 | $20.10 | 756500 |
| 2025-11-06 | 38.72 | $20.31 | 583259 |
| 2025-11-05 | 35.97 | $20.15 | 545411 |
| 2025-11-04 | 31.99 | $19.93 | 888130 |
| 2025-11-03 | 33.52 | $20.10 | 548849 |
| 2025-10-31 | 34.54 | $20.21 | 475500 |
| 2025-10-30 | 33.85 | $20.17 | 946500 |
| 2025-10-29 | 42.62 | $20.99 | 515501 |
| 2025-10-28 | 42.88 | $21.01 | 610934 |
| 2025-10-27 | 37.30 | $20.70 | 1.0M |
| 2025-10-24 | 38.10 | $20.77 | 427200 |
| 2025-10-23 | 41.47 | $21.05 | 476700 |
| 2025-10-22 | 45.88 | $21.37 | 340000 |
| 2025-10-21 | 43.00 | $21.21 | 487334 |
| 2025-10-20 | 47.17 | $21.49 | 308306 |
| 2025-10-17 | 47.96 | $21.54 | 420600 |
| 2025-10-16 | 49.05 | $21.61 | 509953 |
| 2025-10-15 | 42.07 | $21.22 | 537200 |
| 2025-10-14 | 35.87 | $20.93 | 499206 |
| 2025-10-13 | 36.77 | $21.00 | 407600 |
| 2025-10-10 | 38.76 | $21.15 | 383400 |
| 2025-10-09 | 42.87 | $21.43 | 448400 |
| 2025-10-08 | 44.97 | $21.56 | 296949 |
| 2025-10-07 | 43.96 | $21.51 | 294200 |
| 2025-10-06 | 42.57 | $21.44 | 375714 |
| 2025-10-03 | 46.15 | $21.67 | 191500 |
| 2025-10-02 | 47.14 | $21.73 | 335900 |
| 2025-10-01 | 45.29 | $21.63 | 362610 |
| 2025-09-30 | 44.74 | $21.60 | 394915 |
| 2025-09-29 | 45.76 | $21.67 | 272700 |
| 2025-09-26 | 44.03 | $21.57 | 259302 |
| 2025-09-25 | 45.84 | $21.70 | 360800 |
| 2025-09-24 | 43.99 | $21.59 | 445300 |
| 2025-09-23 | 47.79 | $21.86 | 249500 |
| 2025-09-22 | 49.13 | $21.95 | 227737 |
| 2025-09-19 | 47.74 | $21.86 | 264300 |
| 2025-09-18 | 51.15 | $22.09 | 293186 |
| 2025-09-17 | 52.54 | $22.18 | 382063 |
| 2025-09-16 | 49.33 | $21.96 | 389731 |
| 2025-09-15 | 48.12 | $21.88 | 448100 |
| 2025-09-12 | 46.76 | $21.79 | 455521 |
| 2025-09-11 | 47.15 | $21.82 | 383041 |
| 2025-09-10 | 45.56 | $21.71 | 634338 |
| 2025-09-09 | 41.95 | $21.47 | 275800 |
| 2025-09-08 | 42.85 | $21.55 | 362500 |
| 2025-09-05 | 46.15 | $21.83 | 427426 |
| 2025-09-04 | 43.80 | $21.67 | 351800 |
| 2025-09-03 | 41.69 | $21.53 | 373400 |
| 2025-09-02 | 42.12 | $21.57 | 349707 |
| 2025-08-29 | 41.69 | $21.54 | 346900 |
| 2025-08-28 | 48.64 | $22.15 | 365300 |
| 2025-08-27 | 45.23 | $21.91 | 254228 |
| 2025-08-26 | 44.35 | $21.85 | 242435 |
| 2025-08-25 | 46.97 | $22.07 | 270431 |
| 2025-08-22 | 49.37 | $22.26 | 259235 |
| 2025-08-21 | 46.36 | $22.04 | 285200 |
| 2025-08-20 | 51.08 | $22.40 | 393049 |
| 2025-08-19 | 50.00 | $22.32 | 475100 |
| 2025-08-18 | 51.07 | $22.40 | 425500 |
| 2025-08-15 | 53.08 | $22.55 | 222600 |
| 2025-08-14 | 51.51 | $22.42 | 282100 |
| 2025-08-13 | 53.07 | $22.54 | 288800 |
| 2025-08-12 | 54.11 | $22.62 | 187900 |
| 2025-08-11 | 52.45 | $22.47 | 389400 |
| 2025-08-08 | 54.84 | $22.66 | 360708 |
| 2025-08-07 | 52.00 | $22.40 | 516828 |
| 2025-08-06 | 51.22 | $22.33 | 247000 |
| 2025-08-05 | 54.48 | $22.60 | 182340 |
| 2025-08-04 | 52.68 | $22.43 | 283035 |
| 2025-08-01 | 48.82 | $22.09 | 403300 |
| 2025-07-31 | 49.96 | $22.19 | 291800 |
| 2025-07-30 | 49.74 | $22.17 | 361705 |
| 2025-07-29 | 47.52 | $21.97 | 297273 |
| 2025-07-28 | 46.29 | $21.86 | 497829 |
| 2025-07-25 | 50.06 | $22.23 | 602100 |
| 2025-07-24 | 52.13 | $22.42 | 331300 |
| 2025-07-23 | 54.37 | $22.62 | 575819 |
| 2025-07-22 | 53.81 | $22.56 | 262128 |
| 2025-07-21 | 51.91 | $22.36 | 223420 |
| 2025-07-18 | 49.86 | $22.15 | 297843 |
| 2025-07-17 | 52.28 | $22.39 | 279433 |
| 2025-07-16 | 52.69 | $22.43 | 285600 |
| 2025-07-15 | 52.16 | $22.37 | 423404 |
| 2025-07-14 | 54.47 | $22.61 | 339100 |
| 2025-07-11 | 52.38 | $22.36 | 311919 |
| 2025-07-10 | 51.88 | $22.30 | 297410 |
| 2025-07-09 | 50.12 | $22.09 | 473295 |
| 2025-07-08 | 49.88 | $22.06 | 597000 |
| 2025-07-07 | 47.31 | $21.75 | 695573 |
| 2025-07-03 | 66.39 | $23.58 | 198520 |
| 2025-07-02 | 69.45 | $23.79 | 456412 |
| 2025-07-01 | 68.73 | $23.68 | 480811 |
| 2025-06-30 | 66.49 | $23.35 | 502800 |
| 2025-06-27 | 63.40 | $22.94 | 543400 |
| 2025-06-26 | 65.79 | $23.11 | 555608 |
| 2025-06-25 | 64.05 | $22.88 | 793025 |
| 2025-06-24 | 66.28 | $23.04 | 917228 |
| 2025-06-23 | 62.31 | $22.53 | 837500 |
| 2025-06-20 | 62.58 | $22.55 | 828442 |
| 2025-06-18 | 58.88 | $22.12 | 640500 |
| 2025-06-17 | 58.05 | $22.03 | 412400 |
| 2025-06-16 | 62.56 | $22.37 | 632200 |
| 2025-06-13 | 58.71 | $21.94 | 493228 |
| 2025-06-12 | 58.97 | $21.96 | 545700 |
| 2025-06-11 | 55.81 | $21.63 | 464900 |
| 2025-06-10 | 54.18 | $21.47 | 339149 |
| 2025-06-09 | 56.02 | $21.62 | 469039 |
| 2025-06-06 | 52.77 | $21.30 | 555500 |
| 2025-06-05 | 52.35 | $21.26 | 433328 |
| 2025-06-04 | 51.54 | $21.18 | 658741 |
| 2025-06-03 | 46.06 | $20.68 | 308530 |
| 2025-06-02 | 46.06 | $20.68 | 462500 |
| 2025-05-30 | 44.48 | $20.54 | 360600 |
| 2025-05-29 | 46.91 | $20.80 | 339900 |
| 2025-05-28 | 45.83 | $20.70 | 389734 |
| 2025-05-27 | 46.00 | $20.72 | 418822 |
| 2025-05-23 | 44.15 | $20.54 | 345605 |
| 2025-05-22 | 42.37 | $20.37 | 286100 |
| 2025-05-21 | 44.84 | $20.68 | 455100 |
| 2025-05-20 | 43.42 | $20.54 | 338300 |
| 2025-05-19 | 43.58 | $20.56 | 353948 |
| 2025-05-16 | 43.39 | $20.54 | 621300 |
| 2025-05-15 | 41.34 | $20.32 | 397992 |
| 2025-05-14 | 39.16 | $20.09 | 425120 |
| 2025-05-13 | 39.71 | $20.18 | 653039 |
| 2025-05-12 | 38.06 | $20.00 | 683001 |
| 2025-05-09 | 42.96 | $20.79 | 495500 |
| 2025-05-08 | 44.84 | $21.06 | 511189 |
| 2025-05-07 | 43.36 | $20.89 | 678800 |
| 2025-05-06 | 50.12 | $21.79 | 711600 |
| 2025-05-05 | 50.37 | $21.82 | 268000 |
| 2025-05-02 | 47.65 | $21.49 | 463552 |
| 2025-05-01 | 45.87 | $21.28 | 361968 |
| 2025-04-30 | 48.17 | $21.59 | 461107 |
| 2025-04-29 | 43.18 | $21.02 | 635400 |
| 2025-04-28 | 44.03 | $21.14 | 521629 |
| 2025-04-25 | 55.09 | $22.43 | 350900 |
| 2025-04-24 | 58.10 | $22.71 | 360700 |
| 2025-04-23 | 57.87 | $22.68 | 391900 |
| 2025-04-22 | 63.49 | $23.18 | 378015 |
| 2025-04-21 | 61.50 | $22.90 | 291200 |
| 2025-04-17 | 61.43 | $22.89 | 321300 |
| 2025-04-16 | 60.24 | $22.72 | 345211 |
| 2025-04-15 | 55.57 | $22.11 | 505200 |
| 2025-04-14 | 54.82 | $22.02 | 409637 |
| 2025-04-11 | 56.52 | $22.19 | 468400 |
| 2025-04-10 | 47.08 | $21.16 | 509028 |
| 2025-04-09 | 48.84 | $21.34 | 699131 |
| 2025-04-08 | 38.09 | $20.46 | 530421 |
| 2025-04-07 | 44.33 | $21.08 | 653149 |
| 2025-04-04 | 45.23 | $21.16 | 579000 |
| 2025-04-03 | 50.93 | $21.62 | 682600 |
| 2025-04-02 | 46.48 | $21.30 | 299563 |
| 2025-04-01 | 44.84 | $21.19 | 434200 |
| 2025-03-31 | 45.68 | $21.26 | 381100 |
| 2025-03-28 | 44.26 | $21.16 | 241600 |
| 2025-03-27 | 47.07 | $21.40 | 409703 |
| 2025-03-26 | 45.57 | $21.29 | 214900 |
| 2025-03-25 | 45.57 | $21.29 | 323100 |
| 2025-03-24 | 44.13 | $21.18 | 754300 |
| 2025-03-21 | 46.13 | $21.37 | 361436 |
| 2025-03-20 | 45.13 | $21.29 | 212500 |
| 2025-03-19 | 48.88 | $21.64 | 271500 |
| 2025-03-18 | 47.21 | $21.50 | 273710 |
| 2025-03-17 | 49.17 | $21.68 | 271941 |
| 2025-03-14 | 45.86 | $21.40 | 335946 |
| 2025-03-13 | 46.79 | $21.49 | 229400 |
| 2025-03-12 | 46.79 | $21.49 | 273343 |
| 2025-03-11 | 45.11 | $21.34 | 367600 |
| 2025-03-10 | 42.23 | $21.09 | 336300 |
| 2025-03-07 | 45.59 | $21.46 | 363200 |
| 2025-03-06 | 46.84 | $21.59 | 294300 |
| 2025-03-05 | 49.93 | $21.90 | 283500 |
| 2025-03-04 | 44.55 | $21.42 | 554900 |
| 2025-03-03 | 47.05 | $21.67 | 449049 |
| 2025-02-28 | 49.37 | $21.89 | 575746 |
| 2025-02-27 | 53.34 | $22.24 | 577900 |
| 2025-02-26 | 59.73 | $22.73 | 409400 |
| 2025-02-25 | 63.10 | $22.96 | 423722 |
| 2025-02-24 | 62.04 | $22.84 | 185600 |
| 2025-02-21 | 60.79 | $22.70 | 307014 |
| 2025-02-20 | 65.95 | $23.05 | 309200 |
| 2025-02-19 | 59.95 | $22.40 | 234705 |
| 2025-02-18 | 52.92 | $21.82 | 250455 |
| 2025-02-14 | 53.54 | $21.86 | 147823 |
| 2025-02-13 | 52.89 | $21.81 | 182939 |
| 2025-02-12 | 48.80 | $21.51 | 134546 |
| 2025-02-11 | 49.89 | $21.59 | 175942 |
| 2025-02-10 | 45.21 | $21.27 | 219786 |
| 2025-02-07 | 43.33 | $21.15 | 165900 |
| 2025-02-06 | 48.33 | $21.53 | 156100 |
| 2025-02-05 | 47.27 | $21.46 | 141617 |
| 2025-02-04 | 45.90 | $21.37 | 210700 |
| 2025-02-03 | 46.93 | $21.45 | 194235 |
| 2025-01-31 | 45.19 | $21.33 | 206100 |
| 2025-01-30 | 47.28 | $21.50 | 163613 |
| 2025-01-29 | 48.40 | $21.59 | 195738 |
| 2025-01-28 | 49.39 | $21.67 | 178100 |
| 2025-01-27 | 51.53 | $21.84 | 202918 |
| 2025-01-24 | 46.06 | $21.42 | 165819 |
| 2025-01-23 | 45.22 | $21.36 | 214811 |
| 2025-01-22 | 41.62 | $21.11 | 249100 |
| 2025-01-21 | 44.75 | $21.39 | 244400 |
| 2025-01-17 | 44.61 | $21.38 | 150936 |
| 2025-01-16 | 41.48 | $21.16 | 188100 |
| 2025-01-15 | 41.99 | $21.21 | 221800 |
| 2025-01-14 | 41.86 | $21.20 | 341700 |
| 2025-01-13 | 44.43 | $21.46 | 231400 |
| 2025-01-10 | 36.59 | $20.91 | 255500 |
| 2025-01-08 | 39.90 | $21.25 | 192030 |
| 2025-01-07 | 39.59 | $21.23 | 280600 |
| 2025-01-06 | 36.05 | $21.00 | 193500 |
| 2025-01-03 | 40.03 | $21.41 | 176600 |
| 2025-01-02 | 36.11 | $21.17 | 152922 |
| 2024-12-31 | 33.88 | $21.04 | 253926 |
| 2024-12-30 | 35.60 | $21.23 | 334908 |
| 2024-12-27 | 38.12 | $21.49 | 235517 |
| 2024-12-26 | 37.96 | $21.48 | 151217 |
| 2024-12-24 | 39.72 | $21.66 | 77700 |
| 2024-12-23 | 39.27 | $21.63 | 138600 |
| 2024-12-20 | 38.41 | $21.57 | 231500 |
| 2024-12-19 | 40.22 | $21.77 | 291230 |
| 2024-12-18 | 40.87 | $21.84 | 444148 |
| 2024-12-17 | 41.86 | $21.95 | 287100 |
| 2024-12-16 | 44.00 | $22.18 | 143300 |
| 2024-12-13 | 44.09 | $22.19 | 186382 |
| 2024-12-12 | 40.00 | $21.85 | 425000 |
| 2024-12-11 | 40.50 | $21.91 | 276020 |
| 2024-12-10 | 38.94 | $21.78 | 436100 |
| 2024-12-09 | 42.88 | $22.26 | 215643 |
| 2024-12-06 | 45.24 | $22.52 | 222800 |
| 2024-12-05 | 47.83 | $22.79 | 162500 |
| 2024-12-04 | 52.03 | $23.19 | 384145 |
| 2024-12-03 | 56.13 | $23.54 | 650402 |
| 2024-12-02 | 61.23 | $23.93 | 193000 |
| 2024-11-29 | 65.43 | $24.22 | 135845 |
| 2024-11-27 | 66.17 | $24.27 | 306432 |
| 2024-11-26 | 56.62 | $23.25 | 255400 |
| 2024-11-25 | 50.94 | $22.81 | 296600 |
| 2024-11-22 | 50.52 | $22.78 | 228100 |
| 2024-11-21 | 48.85 | $22.66 | 234900 |
| 2024-11-20 | 48.30 | $22.62 | 229815 |
| 2024-11-19 | 42.91 | $22.25 | 202918 |
| 2024-11-18 | 42.60 | $22.23 | 152815 |
| 2024-11-15 | 43.27 | $22.29 | 155800 |
| 2024-11-14 | 44.14 | $22.37 | 275028 |
| 2024-11-13 | 42.06 | $22.22 | 185700 |
| 2024-11-12 | 41.23 | $22.16 | 241127 |
| 2024-11-11 | 41.80 | $22.22 | 151552 |
| 2024-11-08 | 41.98 | $22.24 | 188940 |
| 2024-11-07 | 48.81 | $22.91 | 325604 |
| 2024-11-06 | 41.68 | $22.38 | 310000 |
| 2024-11-05 | 45.42 | $22.71 | 187100 |
| 2024-11-04 | 46.87 | $22.83 | 160510 |
| 2024-11-01 | 45.63 | $22.74 | 198702 |
| 2024-10-31 | 45.86 | $22.76 | 252700 |
| 2024-10-30 | 46.19 | $22.79 | 306810 |
| 2024-10-29 | 46.29 | $22.80 | 202200 |
| 2024-10-28 | 48.15 | $22.98 | 188200 |
| 2024-10-25 | 48.98 | $23.06 | 216410 |
| 2024-10-24 | 49.38 | $23.10 | 118032 |
| 2024-10-23 | 46.77 | $22.85 | 176600 |
| 2024-10-22 | 50.53 | $23.23 | 224100 |
| 2024-10-21 | 45.25 | $22.75 | 166023 |
| 2024-10-18 | 47.67 | $22.99 | 263100 |
| 2024-10-17 | 43.87 | $22.67 | 399003 |
| 2024-10-16 | 47.78 | $23.05 | 280400 |
| 2024-10-15 | 45.09 | $22.83 | 193222 |
| 2024-10-14 | 47.75 | $23.08 | 228900 |
| 2024-10-11 | 46.06 | $22.94 | 220712 |
| 2024-10-10 | 44.72 | $22.83 | 258014 |
| 2024-10-09 | 41.99 | $22.61 | 155203 |
| 2024-10-08 | 41.49 | $22.57 | 278744 |
| 2024-10-07 | 47.18 | $23.16 | 188713 |
| 2024-10-04 | 48.79 | $23.31 | 206744 |
| 2024-10-03 | 46.23 | $23.09 | 153000 |
| 2024-10-02 | 49.32 | $23.38 | 118466 |
| 2024-10-01 | 52.18 | $23.63 | 218500 |
| 2024-09-30 | 53.84 | $23.77 | 303621 |
| 2024-09-27 | 61.40 | $24.34 | 254721 |
| 2024-09-26 | 63.32 | $24.47 | 244149 |
| 2024-09-25 | 57.59 | $23.88 | 254300 |
| 2024-09-24 | 62.46 | $24.19 | 156268 |
| 2024-09-23 | 61.87 | $24.13 | 102241 |
| 2024-09-20 | 59.65 | $23.91 | 253735 |
| 2024-09-19 | 65.05 | $24.24 | 280800 |
| 2024-09-18 | 65.74 | $24.28 | 253547 |
| 2024-09-17 | 65.39 | $24.24 | 248600 |
| 2024-09-16 | 68.86 | $24.45 | 228300 |
| 2024-09-13 | 67.78 | $24.31 | 148510 |
| 2024-09-12 | 67.08 | $24.22 | 219800 |
| 2024-09-11 | 65.16 | $23.98 | 164723 |
| 2024-09-10 | 60.83 | $23.50 | 403000 |
| 2024-09-09 | 60.63 | $23.48 | 292400 |
| 2024-09-06 | 65.24 | $23.78 | 371500 |
| 2024-09-05 | 65.24 | $23.78 | 298906 |
| 2024-09-04 | 63.49 | $23.57 | 249000 |
| 2024-09-03 | 61.00 | $23.29 | 268149 |
| 2024-08-30 | 58.50 | $23.03 | 212246 |
| 2024-08-29 | 58.11 | $22.99 | 137313 |
| 2024-08-28 | 58.64 | $23.03 | 170212 |
| 2024-08-27 | 64.15 | $23.43 | 110900 |
| 2024-08-26 | 64.15 | $23.43 | 131029 |
| 2024-08-23 | 66.40 | $23.59 | 342791 |
| 2024-08-22 | 60.75 | $22.90 | 184136 |
| 2024-08-21 | 64.33 | $23.14 | 144614 |
| 2024-08-20 | 63.56 | $23.05 | 151514 |
| 2024-08-19 | 63.85 | $23.07 | 280428 |
| 2024-08-16 | 59.87 | $22.61 | 211200 |
| 2024-08-15 | 59.41 | $22.56 | 175711 |
| 2024-08-14 | 60.07 | $22.61 | 364137 |
| 2024-08-13 | 59.64 | $22.56 | 282700 |
| 2024-08-12 | 56.96 | $22.25 | 232200 |
| 2024-08-09 | 61.07 | $22.58 | 176900 |
| 2024-08-08 | 59.20 | $22.36 | 285000 |
| 2024-08-07 | 58.61 | $22.29 | 298043 |
| 2024-08-06 | 47.37 | $21.22 | 263845 |
| 2024-08-05 | 47.60 | $21.24 | 263607 |
| 2024-08-02 | 62.38 | $22.27 | 209726 |
| 2024-08-01 | 61.38 | $22.18 | 457748 |
| 2024-07-31 | 65.99 | $22.43 | 329500 |
| 2024-07-30 | 62.69 | $22.12 | 214625 |
| 2024-07-29 | 61.07 | $21.98 | 201733 |
| 2024-07-26 | 61.80 | $22.02 | 207300 |
| 2024-07-25 | 60.11 | $21.87 | 198342 |
| 2024-07-24 | 57.35 | $21.64 | 195741 |
| 2024-07-23 | 55.58 | $21.50 | 139442 |
| 2024-07-22 | 59.26 | $21.72 | 186645 |
| 2024-07-19 | 56.12 | $21.47 | 178000 |
| 2024-07-18 | 58.16 | $21.59 | 350149 |
| 2024-07-17 | 56.01 | $21.42 | 348423 |
| 2024-07-16 | 57.84 | $21.53 | 396300 |
| 2024-07-15 | 51.86 | $21.09 | 403600 |
| 2024-07-12 | 56.34 | $21.35 | 224900 |
| 2024-07-11 | 56.06 | $21.33 | 356346 |
| 2024-07-10 | 50.36 | $20.95 | 454826 |
| 2024-07-09 | 45.60 | $20.68 | 410246 |
| 2024-07-08 | 46.07 | $20.71 | 224306 |
| 2024-07-05 | 49.09 | $20.90 | 301604 |
| 2024-07-03 | 47.72 | $20.82 | 226400 |
| 2024-07-02 | 49.79 | $20.95 | 238300 |
| 2024-07-01 | 47.45 | $20.81 | 157700 |
| 2024-06-28 | 49.32 | $20.93 | 301737 |
| 2024-06-27 | 49.63 | $20.95 | 241800 |
| 2024-06-26 | 47.28 | $20.80 | 262004 |
| 2024-06-25 | 51.38 | $21.07 | 340826 |
| 2024-06-24 | 51.54 | $21.08 | 109325 |
| 2024-06-21 | 48.38 | $20.87 | 224700 |
| 2024-06-20 | 45.49 | $20.69 | 368800 |
| 2024-06-18 | 49.60 | $20.97 | 464428 |
| 2024-06-17 | 45.42 | $20.72 | 178803 |
| 2024-06-14 | 43.27 | $20.60 | 330343 |
| 2024-06-13 | 45.24 | $20.74 | 125022 |
| 2024-06-12 | 49.03 | $20.99 | 179200 |
| 2024-06-11 | 46.66 | $20.85 | 310800 |
| 2024-06-10 | 46.66 | $20.85 | 141200 |
| 2024-06-07 | 48.25 | $20.96 | 267300 |
| 2024-06-06 | 51.44 | $21.17 | 297650 |
| 2024-06-05 | 50.10 | $21.08 | 256327 |
| 2024-06-04 | 45.83 | $20.81 | 581800 |
| 2024-06-03 | 47.55 | $20.93 | 199539 |
| 2024-05-31 | 43.34 | $20.68 | 342700 |
| 2024-05-30 | 51.13 | $21.18 | 273367 |
| 2024-05-29 | 48.68 | $21.04 | 178700 |
| 2024-05-28 | 50.57 | $21.15 | 209206 |
| 2024-05-24 | 51.61 | $21.21 | 193318 |
| 2024-05-23 | 53.35 | $21.31 | 256707 |
| 2024-05-22 | 54.57 | $21.38 | 389622 |
| 2024-05-21 | 51.72 | $21.19 | 171100 |
| 2024-05-20 | 52.21 | $21.22 | 325401 |
| 2024-05-17 | 56.65 | $21.48 | 325236 |
| 2024-05-16 | 57.72 | $21.54 | 244600 |
| 2024-05-15 | 63.86 | $21.86 | 208500 |
| 2024-05-14 | 61.03 | $21.63 | 263600 |
| 2024-05-13 | 56.22 | $21.29 | 121908 |
| 2024-05-10 | 57.00 | $21.33 | 251306 |
| 2024-05-09 | 55.98 | $21.26 | 453700 |
| 2024-05-08 | 48.08 | $20.79 | 419300 |
| 2024-05-07 | 46.93 | $20.73 | 404500 |
| 2024-05-06 | 48.46 | $20.82 | 126900 |
| 2024-05-03 | 48.10 | $20.80 | 130700 |
| 2024-05-02 | 45.40 | $20.65 | 171523 |
| 2024-05-01 | 41.33 | $20.44 | 214700 |
| 2024-04-30 | 41.13 | $20.43 | 161346 |
| 2024-04-29 | 44.72 | $20.68 | 213000 |
| 2024-04-26 | 43.41 | $20.61 | 219900 |
| 2024-04-25 | 41.32 | $20.50 | 226300 |
| 2024-04-24 | 41.14 | $20.49 | 152633 |
| 2024-04-23 | 41.64 | $20.53 | 191200 |
| 2024-04-22 | 40.95 | $20.49 | 246600 |
| 2024-04-19 | 34.12 | $20.12 | 148000 |
| 2024-04-18 | 33.33 | $20.08 | 349500 |
| 2024-04-17 | 30.55 | $19.94 | 267800 |
| 2024-04-16 | 30.82 | $19.97 | 411240 |
| 2024-04-15 | 31.41 | $20.04 | 429825 |
| 2024-04-12 | 30.87 | $20.01 | 486047 |
| 2024-04-11 | 37.91 | $20.75 | 487900 |
| 2024-04-10 | 39.41 | $20.88 | 358032 |
| 2024-04-09 | 43.02 | $21.17 | 210811 |
| 2024-04-08 | 43.54 | $21.21 | 238734 |
| 2024-04-05 | 40.81 | $21.05 | 286300 |
| 2024-04-04 | 43.16 | $21.24 | 313300 |
| 2024-04-03 | 42.16 | $21.18 | 366129 |
| 2024-04-02 | 38.20 | $20.95 | 255600 |
| 2024-04-01 | 41.49 | $21.23 | 256600 |
| 2024-03-28 | 45.91 | $21.56 | 305616 |
| 2024-03-27 | 48.29 | $21.72 | 341300 |
| 2024-03-26 | 56.63 | $22.20 | 246638 |
| 2024-03-25 | 53.62 | $22.01 | 154424 |
| 2024-03-22 | 53.46 | $22.00 | 159100 |
| 2024-03-21 | 55.86 | $22.13 | 199900 |
| 2024-03-20 | 57.96 | $22.24 | 537540 |
| 2024-03-19 | 56.41 | $22.13 | 344900 |
| 2024-03-18 | 55.98 | $22.10 | 249000 |
| 2024-03-15 | 55.44 | $22.06 | 218900 |
| 2024-03-14 | 64.13 | $22.52 | 290600 |
| 2024-03-13 | 62.55 | $22.39 | 213400 |
| 2024-03-12 | 60.79 | $22.25 | 148611 |
| 2024-03-11 | 60.54 | $22.23 | 183900 |
| 2024-03-08 | 59.30 | $22.13 | 197810 |
| 2024-03-07 | 55.13 | $21.82 | 213600 |
| 2024-03-06 | 54.56 | $21.78 | 184220 |
| 2024-03-05 | 52.71 | $21.65 | 172909 |
| 2024-03-04 | 54.50 | $21.76 | 173544 |
| 2024-03-01 | 58.62 | $22.00 | 173306 |
| 2024-02-29 | 57.34 | $21.90 | 236194 |
| 2024-02-28 | 58.37 | $21.96 | 274900 |
| 2024-02-27 | 57.40 | $21.88 | 241800 |
| 2024-02-26 | 58.86 | $21.97 | 167379 |
| 2024-02-23 | 60.31 | $22.06 | 210508 |
| 2024-02-22 | 60.63 | $22.08 | 179900 |
| 2024-02-21 | 60.13 | $22.03 | 227600 |
| 2024-02-20 | 64.46 | $22.31 | 333000 |
| 2024-02-16 | 58.12 | $21.69 | 250900 |
| 2024-02-15 | 58.60 | $21.72 | 242925 |
| 2024-02-14 | 55.32 | $21.44 | 153627 |
| 2024-02-13 | 53.71 | $21.31 | 304829 |
| 2024-02-12 | 54.57 | $21.37 | 227815 |
| 2024-02-09 | 51.48 | $21.12 | 197200 |
| 2024-02-08 | 50.58 | $21.05 | 337100 |
| 2024-02-07 | 58.16 | $21.57 | 304641 |
| 2024-02-06 | 53.73 | $21.22 | 445601 |
| 2024-02-05 | 53.46 | $21.20 | 863109 |
| 2024-02-02 | 52.28 | $21.11 | 369018 |
| 2024-02-01 | 57.85 | $21.47 | 380347 |
| 2024-01-31 | 50.63 | $20.95 | 382800 |
| 2024-01-30 | 49.36 | $20.87 | 244400 |
| 2024-01-29 | 47.60 | $20.76 | 201800 |
| 2024-01-26 | 47.74 | $20.77 | 201123 |
| 2024-01-25 | 44.74 | $20.58 | 226200 |
| 2024-01-24 | 43.93 | $20.53 | 259213 |
| 2024-01-23 | 42.34 | $20.43 | 355609 |
| 2024-01-22 | 42.80 | $20.47 | 244127 |
| 2024-01-19 | 44.90 | $20.65 | 249227 |
| 2024-01-18 | 43.88 | $20.58 | 390129 |
| 2024-01-17 | 41.08 | $20.39 | 405800 |
| 2024-01-16 | 40.93 | $20.38 | 367304 |
| 2024-01-12 | 46.21 | $20.86 | 434000 |
| 2024-01-11 | 43.47 | $20.67 | 382372 |
| 2024-01-10 | 42.89 | $20.63 | 749600 |
| 2024-01-09 | 35.82 | $20.18 | 1.1M |
| 2024-01-08 | 38.01 | $20.40 | 843917 |
| 2024-01-05 | 43.11 | $20.85 | 459824 |
| 2024-01-04 | 41.62 | $20.76 | 507600 |
| 2024-01-03 | 43.05 | $20.88 | 309117 |
| 2024-01-02 | 46.05 | $21.12 | 307700 |
| 2023-12-29 | 49.91 | $21.40 | 272100 |
| 2023-12-28 | 50.48 | $21.44 | 168017 |
| 2023-12-27 | 48.66 | $21.31 | 236900 |
| 2023-12-26 | 51.42 | $21.51 | 201900 |
| 2023-12-22 | 49.66 | $21.38 | 224800 |
| 2023-12-21 | 48.98 | $21.33 | 356100 |
| 2023-12-20 | 47.36 | $21.21 | 256127 |
| 2023-12-19 | 49.73 | $21.40 | 504500 |
| 2023-12-18 | 50.24 | $21.44 | 211500 |
| 2023-12-15 | 49.63 | $21.39 | 546239 |
| 2023-12-14 | 52.29 | $21.61 | 266000 |
| 2023-12-13 | 51.27 | $21.52 | 303746 |
| 2023-12-12 | 45.81 | $21.07 | 305514 |
| 2023-12-11 | 46.92 | $21.17 | 331937 |
| 2023-12-08 | 46.17 | $21.11 | 341323 |
| 2023-12-07 | 48.32 | $21.31 | 510308 |
| 2023-12-06 | 51.38 | $21.58 | 310009 |
| 2023-12-05 | 52.08 | $21.64 | 600000 |
| 2023-12-04 | 54.42 | $21.84 | 368212 |
| 2023-12-01 | 56.84 | $22.04 | 402100 |
| 2023-11-30 | 62.96 | $22.50 | 416000 |
| 2023-11-29 | 63.10 | $22.51 | 395834 |
| 2023-11-28 | 64.47 | $22.61 | 331700 |
| 2023-11-27 | 60.49 | $22.12 | 374213 |
| 2023-11-24 | 59.70 | $22.03 | 238725 |
| 2023-11-22 | 63.16 | $22.29 | 176000 |
| 2023-11-21 | 64.66 | $22.40 | 330337 |
| 2023-11-20 | 66.02 | $22.50 | 267438 |
| 2023-11-17 | 64.24 | $22.25 | 233437 |
| 2023-11-16 | 63.95 | $22.21 | 176100 |
| 2023-11-15 | 61.91 | $21.93 | 651600 |
| 2023-11-14 | 62.51 | $21.98 | 529800 |
| 2023-11-13 | 53.10 | $20.89 | 600600 |
| 2023-11-10 | 58.19 | $21.29 | 343821 |
| 2023-11-09 | 56.92 | $21.16 | 410028 |
| 2023-11-08 | 51.15 | $20.63 | 254500 |
| 2023-11-07 | 56.43 | $21.02 | 303714 |
| 2023-11-06 | 59.90 | $21.25 | 284800 |
| 2023-11-03 | 60.67 | $21.30 | 331800 |
| 2023-11-02 | 54.05 | $20.71 | 258723 |
| 2023-11-01 | 50.27 | $20.43 | 289300 |
| 2023-10-31 | 47.80 | $20.26 | 256035 |
| 2023-10-30 | 50.46 | $20.45 | 152314 |
| 2023-10-27 | 46.75 | $20.20 | 218402 |
| 2023-10-26 | 47.02 | $20.22 | 201600 |
| 2023-10-25 | 50.30 | $20.46 | 294100 |
| 2023-10-24 | 53.56 | $20.68 | 224900 |
| 2023-10-23 | 48.20 | $20.31 | 235300 |
| 2023-10-20 | 50.60 | $20.47 | 205200 |
| 2023-10-19 | 51.83 | $20.55 | 271900 |
| 2023-10-18 | 50.11 | $20.43 | 269631 |
| 2023-10-17 | 51.27 | $20.51 | 264436 |
| 2023-10-16 | 49.32 | $20.37 | 206232 |
| 2023-10-13 | 47.46 | $20.24 | 318240 |
| 2023-10-12 | 45.87 | $20.13 | 313601 |
| 2023-10-11 | 49.36 | $20.40 | 228943 |
| 2023-10-10 | 48.81 | $20.36 | 891102 |
| 2023-10-09 | 45.44 | $20.12 | 319042 |
| 2023-10-06 | 44.14 | $20.03 | 412500 |
| 2023-10-05 | 39.21 | $19.71 | 494802 |
| 2023-10-04 | 42.92 | $20.04 | 996734 |
| 2023-10-03 | 58.51 | $21.02 | 391014 |
| 2023-10-02 | 61.55 | $21.16 | 256800 |
| 2023-09-29 | 68.82 | $21.46 | 554100 |
| 2023-09-28 | 68.46 | $21.43 | 207132 |
| 2023-09-27 | 66.92 | $21.30 | 260804 |
| 2023-09-26 | 64.50 | $21.11 | 261700 |
| 2023-09-25 | 64.24 | $21.09 | 193906 |
| 2023-09-22 | 64.70 | $21.11 | 267600 |
| 2023-09-21 | 62.17 | $20.91 | 209433 |
| 2023-09-20 | 69.23 | $21.21 | 233100 |
| 2023-09-19 | 69.73 | $21.23 | 356330 |
| 2023-09-18 | 70.22 | $21.25 | 270800 |
| 2023-09-15 | 67.07 | $20.96 | 531000 |
| 2023-09-14 | 66.01 | $20.87 | 244815 |
| 2023-09-13 | 63.00 | $20.63 | 448172 |
| 2023-09-12 | 57.99 | $20.29 | 276600 |
| 2023-09-11 | 56.51 | $20.20 | 249832 |
| 2023-09-08 | 54.12 | $20.06 | 322800 |
| 2023-09-07 | 51.97 | $19.94 | 235700 |
| 2023-09-06 | 52.36 | $19.96 | 484217 |
| 2023-09-05 | 52.36 | $19.96 | 295800 |
| 2023-09-01 | 51.38 | $19.90 | 243000 |
| 2023-08-31 | 54.59 | $20.08 | 222900 |
| 2023-08-30 | 57.04 | $20.21 | 294200 |
| 2023-08-29 | 53.37 | $19.97 | 407535 |
| 2023-08-28 | 51.23 | $19.84 | 239600 |
| 2023-08-25 | 49.88 | $19.76 | 264726 |
| 2023-08-24 | 49.55 | $19.74 | 302203 |
| 2023-08-23 | 47.41 | $19.61 | 242100 |
| 2023-08-22 | 42.80 | $19.35 | 283300 |
| 2023-08-21 | 43.64 | $19.41 | 252449 |
| 2023-08-18 | 43.77 | $19.42 | 233727 |
| 2023-08-17 | 46.38 | $19.61 | 328700 |
| 2023-08-16 | 45.24 | $19.54 | 374000 |
| 2023-08-15 | 43.61 | $19.44 | 373600 |
| 2023-08-14 | 46.09 | $19.63 | 229043 |
| 2023-08-11 | 45.78 | $19.61 | 290037 |
| 2023-08-10 | 47.05 | $19.71 | 432808 |
| 2023-08-09 | 46.77 | $19.69 | 298155 |
| 2023-08-08 | 47.37 | $19.74 | 489814 |
| 2023-08-07 | 51.51 | $20.07 | 228945 |
| 2023-08-04 | 47.12 | $19.74 | 552500 |
| 2023-08-03 | 46.00 | $19.66 | 295226 |
| 2023-08-02 | 48.06 | $19.83 | 188121 |
| 2023-08-01 | 51.55 | $20.10 | 261901 |
| 2023-07-31 | 51.18 | $20.07 | 348253 |
| 2023-07-28 | 50.08 | $19.98 | 222800 |
| 2023-07-27 | 50.68 | $20.03 | 550000 |
| 2023-07-26 | 46.12 | $19.66 | 226900 |
| 2023-07-25 | 45.22 | $19.59 | 338256 |
| 2023-07-24 | 47.27 | $19.78 | 248200 |
| 2023-07-21 | 45.15 | $19.61 | 296200 |
| 2023-07-20 | 46.51 | $19.74 | 321800 |
| 2023-07-19 | 47.34 | $19.82 | 447300 |
| 2023-07-18 | 48.80 | $19.96 | 422700 |
| 2023-07-17 | 47.82 | $19.87 | 583900 |
| 2023-07-14 | 50.25 | $20.11 | 397223 |
| 2023-07-13 | 49.85 | $20.07 | 269500 |
| 2023-07-12 | 48.25 | $19.91 | 409844 |
| 2023-07-11 | 43.21 | $19.44 | 454037 |
| 2023-07-10 | 36.16 | $18.88 | 577700 |
| 2023-07-07 | 32.77 | $18.64 | 588041 |
| 2023-07-06 | 33.05 | $18.68 | 441200 |
| 2023-07-05 | 36.18 | $19.11 | 713100 |
| 2023-07-03 | 41.59 | $19.73 | 360700 |
| 2023-06-30 | 38.49 | $19.51 | 666738 |
| 2023-06-29 | 35.69 | $19.32 | 948445 |
| 2023-06-28 | 42.92 | $20.06 | 433200 |
| 2023-06-27 | 45.78 | $20.30 | 306548 |
| 2023-06-26 | 44.91 | $20.24 | 709100 |
| 2023-06-23 | 37.43 | $19.77 | 487641 |
| 2023-06-22 | 42.84 | $20.23 | 617004 |
| 2023-06-21 | 40.16 | $20.08 | 527024 |
| 2023-06-20 | 40.28 | $20.09 | 484800 |
| 2023-06-16 | 44.29 | $20.41 | 1.6M |
| 2023-06-15 | 58.67 | $21.24 | 359500 |
| 2023-06-14 | 58.52 | $21.23 | 296300 |
| 2023-06-13 | 60.89 | $21.34 | 326135 |
| 2023-06-12 | 59.02 | $21.21 | 374829 |
| 2023-06-09 | 60.50 | $21.28 | 303942 |
| 2023-06-08 | 60.71 | $21.29 | 417117 |
| 2023-06-07 | 60.06 | $21.24 | 524913 |
| 2023-06-06 | 59.68 | $21.21 | 342424 |
| 2023-06-05 | 58.44 | $21.11 | 424275 |
| 2023-06-02 | 54.86 | $20.84 | 587220 |
| 2023-06-01 | 53.59 | $20.75 | 443800 |
| 2023-05-31 | 56.08 | $20.90 | 418744 |
| 2023-05-30 | 55.82 | $20.88 | 507600 |
| 2023-05-26 | 56.46 | $20.92 | 596600 |
| 2023-05-25 | 53.03 | $20.65 | 500027 |
| 2023-05-24 | 57.31 | $20.92 | 586729 |
| 2023-05-23 | 55.81 | $20.80 | 463100 |
| 2023-05-22 | 56.60 | $20.85 | 669900 |
| 2023-05-19 | 54.00 | $20.64 | 836416 |
| 2023-05-18 | 53.11 | $20.57 | 579055 |
| 2023-05-17 | 51.32 | $20.43 | 323800 |
| 2023-05-16 | 50.16 | $20.34 | 445055 |
| 2023-05-15 | 58.73 | $20.92 | 326300 |
| 2023-05-12 | 58.15 | $20.87 | 511248 |
| 2023-05-11 | 60.26 | $21.00 | 561400 |
| 2023-05-10 | 60.75 | $21.03 | 473900 |
| 2023-05-09 | 54.36 | $20.48 | 418300 |
| 2023-05-08 | 55.45 | $20.55 | 728443 |
| 2023-05-05 | 52.75 | $20.34 | 693200 |
| 2023-05-04 | 50.29 | $20.16 | 375931 |
| 2023-05-03 | 46.16 | $19.88 | 308518 |
| 2023-05-02 | 45.07 | $19.81 | 420631 |
| 2023-05-01 | 42.23 | $19.63 | 429945 |
| 2023-04-28 | 43.78 | $19.76 | 317000 |
| 2023-04-27 | 43.63 | $19.75 | 364949 |
| 2023-04-26 | 42.30 | $19.66 | 652400 |
| 2023-04-25 | 42.83 | $19.71 | 488200 |
| 2023-04-24 | 43.25 | $19.75 | 907007 |
| 2023-04-21 | 47.51 | $20.14 | 873614 |
| 2023-04-20 | 47.97 | $20.18 | 804820 |
| 2023-04-19 | 48.99 | $20.27 | 345634 |
| 2023-04-18 | 52.38 | $20.56 | 440729 |
| 2023-04-17 | 50.12 | $20.36 | 299000 |
| 2023-04-14 | 52.61 | $20.57 | 334025 |
| 2023-04-13 | 54.45 | $20.72 | 624835 |
| 2023-04-12 | 46.93 | $20.08 | 396723 |
| 2023-04-11 | 48.60 | $20.22 | 513546 |
| 2023-04-10 | 46.67 | $20.07 | 444300 |
| 2023-04-06 | 50.12 | $20.36 | 471103 |
| 2023-04-05 | 50.25 | $20.37 | 860800 |
| 2023-04-04 | 49.31 | $20.29 | 451837 |
| 2023-04-03 | 48.50 | $20.22 | 488732 |
| 2023-03-31 | 51.74 | $20.51 | 404104 |
| 2023-03-30 | 51.64 | $20.50 | 403600 |
| 2023-03-29 | 57.37 | $20.98 | 415916 |
| 2023-03-28 | 55.92 | $20.83 | 384833 |
| 2023-03-27 | 55.82 | $20.82 | 333500 |
| 2023-03-24 | 58.85 | $21.07 | 512337 |
| 2023-03-23 | 55.15 | $20.67 | 600930 |
| 2023-03-22 | 56.85 | $20.81 | 332627 |
| 2023-03-21 | 58.44 | $20.94 | 461921 |
| 2023-03-20 | 54.14 | $20.48 | 651705 |
| 2023-03-17 | 49.14 | $20.02 | 510700 |
| 2023-03-16 | 51.57 | $20.23 | 546442 |
| 2023-03-15 | 50.00 | $20.09 | 647500 |
| 2023-03-14 | 51.59 | $20.23 | 702321 |
| 2023-03-13 | 47.51 | $19.87 | 514000 |
| 2023-03-10 | 45.58 | $19.71 | 449100 |
| 2023-03-09 | 47.45 | $19.89 | 654213 |
| 2023-03-08 | 46.17 | $19.78 | 601000 |
| 2023-03-07 | 49.06 | $20.06 | 800300 |
| 2023-03-06 | 47.15 | $19.89 | 614100 |
| 2023-03-03 | 43.98 | $19.62 | 374646 |
| 2023-03-02 | 39.50 | $19.27 | 533600 |
| 2023-03-01 | 37.89 | $19.15 | 718900 |
| 2023-02-28 | 36.27 | $19.03 | 661434 |
| 2023-02-27 | 35.61 | $18.98 | 365301 |
| 2023-02-24 | 35.09 | $18.94 | 596300 |
| 2023-02-23 | 37.82 | $19.32 | 585000 |
| 2023-02-22 | 38.19 | $19.37 | 557500 |
| 2023-02-21 | 36.29 | $19.21 | 785400 |
| 2023-02-17 | 38.31 | $19.50 | 1.1M |
| 2023-02-16 | 36.22 | $19.32 | 1.1M |
| 2023-02-15 | 43.01 | $20.20 | 721733 |
| 2023-02-14 | 52.98 | $21.13 | 696700 |
| 2023-02-13 | 52.53 | $21.09 | 745600 |
| 2023-02-10 | 46.86 | $20.62 | 267900 |
| 2023-02-09 | 42.55 | $20.31 | 380503 |
| 2023-02-08 | 45.49 | $20.57 | 375646 |
| 2023-02-07 | 45.35 | $20.56 | 420300 |
| 2023-02-06 | 41.86 | $20.31 | 702605 |
| 2023-02-03 | 44.68 | $20.57 | 553232 |
| 2023-02-02 | 51.81 | $21.13 | 386649 |
| 2023-02-01 | 53.71 | $21.26 | 441736 |
| 2023-01-31 | 53.08 | $21.21 | 496716 |
| 2023-01-30 | 54.62 | $21.32 | 312800 |
| 2023-01-27 | 55.46 | $21.38 | 546431 |
| 2023-01-26 | 51.84 | $21.07 | 382914 |
| 2023-01-25 | 50.11 | $20.93 | 350601 |
| 2023-01-24 | 57.42 | $21.45 | 200310 |
| 2023-01-23 | 59.64 | $21.59 | 254000 |
| 2023-01-20 | 58.89 | $21.52 | 326944 |
| 2023-01-19 | 58.46 | $21.48 | 327500 |
| 2023-01-18 | 53.20 | $21.02 | 322344 |
| 2023-01-17 | 52.46 | $20.96 | 378600 |
| 2023-01-13 | 47.99 | $20.62 | 379000 |
| 2023-01-12 | 47.99 | $20.62 | 880314 |
| 2023-01-11 | 47.20 | $20.56 | 645300 |
| 2023-01-10 | 49.59 | $20.76 | 568900 |
| 2023-01-09 | 53.43 | $21.06 | 544300 |
| 2023-01-06 | 56.48 | $21.28 | 353300 |
| 2023-01-05 | 48.78 | $20.67 | 446400 |
| 2023-01-04 | 50.74 | $20.81 | 416849 |
| 2023-01-03 | 48.05 | $20.62 | 884800 |
| 2022-12-30 | 47.62 | $20.59 | 373134 |
| 2022-12-29 | 49.97 | $20.77 | 369439 |
| 2022-12-28 | 53.45 | $21.02 | 433044 |
| 2022-12-27 | 58.75 | $21.36 | 229400 |
| 2022-12-23 | 55.68 | $21.11 | 243500 |
| 2022-12-22 | 52.75 | $20.89 | 303600 |
| 2022-12-21 | 51.64 | $20.81 | 318700 |
| 2022-12-20 | 49.39 | $20.65 | 353347 |
| 2022-12-19 | 49.25 | $20.64 | 397600 |
| 2022-12-16 | 47.31 | $20.50 | 659433 |
| 2022-12-15 | 48.06 | $20.56 | 412100 |
| 2022-12-14 | 58.10 | $21.25 | 412500 |
| 2022-12-13 | 58.10 | $21.25 | 304000 |
| 2022-12-12 | 55.68 | $21.05 | 387837 |
| 2022-12-09 | 57.91 | $21.19 | 212902 |
| 2022-12-08 | 57.33 | $21.14 | 312500 |
| 2022-12-07 | 57.94 | $21.18 | 477819 |
| 2022-12-06 | 56.85 | $21.08 | 322100 |
| 2022-12-05 | 61.68 | $21.40 | 378339 |
| 2022-12-02 | 62.31 | $21.44 | 222100 |
| 2022-12-01 | 61.28 | $21.33 | 266840 |
| 2022-11-30 | 63.07 | $21.45 | 326200 |
| 2022-11-29 | 56.66 | $20.81 | 285532 |
| 2022-11-28 | 55.28 | $20.69 | 231500 |
| 2022-11-25 | 57.61 | $20.85 | 195500 |
| 2022-11-23 | 58.19 | $20.89 | 309700 |
| 2022-11-22 | 54.24 | $20.53 | 283834 |
| 2022-11-21 | 53.19 | $20.44 | 820412 |
| 2022-11-18 | 54.24 | $20.52 | 405334 |
| 2022-11-17 | 56.22 | $20.67 | 745383 |
| 2022-11-16 | 57.82 | $20.79 | 520427 |
| 2022-11-15 | 62.02 | $21.09 | 457700 |
| 2022-11-14 | 61.58 | $21.04 | 480900 |
| 2022-11-11 | 63.84 | $21.20 | 270218 |
| 2022-11-10 | 61.13 | $20.88 | 343500 |
| 2022-11-09 | 57.33 | $20.48 | 471400 |
| 2022-11-08 | 56.53 | $20.40 | 394800 |
| 2022-11-07 | 54.80 | $20.23 | 433904 |
| 2022-11-04 | 53.99 | $20.15 | 339000 |
| 2022-11-03 | 47.83 | $19.60 | 850450 |
| 2022-11-02 | 47.94 | $19.61 | 464400 |
| 2022-11-01 | 48.58 | $19.67 | 278450 |
| 2022-10-31 | 47.36 | $19.56 | 366445 |
| 2022-10-28 | 48.56 | $19.68 | 339300 |
| 2022-10-27 | 47.07 | $19.54 | 469600 |
| 2022-10-26 | 44.23 | $19.28 | 295700 |
| 2022-10-25 | 43.11 | $19.18 | 421900 |
| 2022-10-24 | 40.39 | $18.94 | 386700 |
| 2022-10-21 | 43.70 | $19.34 | 378115 |
| 2022-10-20 | 43.26 | $19.30 | 546400 |
| 2022-10-19 | 39.54 | $18.97 | 482219 |
| 2022-10-18 | 44.02 | $19.51 | 552334 |
| 2022-10-17 | 39.69 | $19.15 | 877801 |
| 2022-10-14 | 35.90 | $18.86 | 745200 |
| 2022-10-13 | 35.23 | $18.81 | 498300 |
| 2022-10-12 | 34.71 | $18.77 | 502864 |
| 2022-10-11 | 34.84 | $18.79 | 569900 |
| 2022-10-10 | 37.63 | $19.20 | 367427 |
| 2022-10-07 | 37.70 | $19.21 | 618800 |
| 2022-10-06 | 39.01 | $19.40 | 554200 |
| 2022-10-05 | 39.98 | $19.54 | 544637 |
| 2022-10-04 | 42.42 | $19.88 | 556535 |
| 2022-10-03 | 38.55 | $19.51 | 413300 |
| 2022-09-30 | 35.77 | $19.26 | 701348 |
| 2022-09-29 | 32.05 | $18.94 | 936815 |
| 2022-09-28 | 36.51 | $19.65 | 1.3M |
| 2022-09-27 | 37.64 | $19.81 | 910451 |
| 2022-09-26 | 43.06 | $20.50 | 968900 |
| 2022-09-23 | 42.03 | $20.41 | 773428 |
| 2022-09-22 | 40.07 | $20.24 | 477246 |
| 2022-09-21 | 39.50 | $20.19 | 707300 |
| 2022-09-20 | 40.01 | $20.26 | 744109 |
| 2022-09-19 | 41.60 | $20.48 | 825900 |
| 2022-09-16 | 40.68 | $20.39 | 946902 |
| 2022-09-15 | 33.64 | $19.75 | 529140 |
| 2022-09-14 | 34.99 | $19.97 | 589753 |
| 2022-09-13 | 35.06 | $19.98 | 493300 |
| 2022-09-12 | 41.94 | $20.97 | 327200 |
| 2022-09-09 | 41.27 | $20.91 | 359149 |
| 2022-09-08 | 38.26 | $20.64 | 350536 |
| 2022-09-07 | 40.53 | $20.95 | 454800 |
| 2022-09-06 | 33.65 | $20.38 | 621700 |
| 2022-09-02 | 40.62 | $21.27 | 464144 |
| 2022-09-01 | 43.20 | $21.54 | 487943 |
| 2022-08-31 | 40.68 | $21.35 | 1.1M |
| 2022-08-30 | 38.64 | $21.20 | 584747 |
| 2022-08-29 | 35.99 | $21.01 | 459600 |
| 2022-08-26 | 36.38 | $21.06 | 303333 |
| 2022-08-25 | 41.65 | $21.67 | 430315 |
| 2022-08-24 | 33.90 | $21.15 | 602400 |
| 2022-08-23 | 34.23 | $21.19 | 336801 |
| 2022-08-22 | 34.31 | $21.20 | 541258 |
| 2022-08-19 | 33.72 | $21.16 | 261018 |
| 2022-08-18 | 34.83 | $21.31 | 549108 |
| 2022-08-17 | 36.75 | $21.56 | 438044 |
| 2022-08-16 | 41.13 | $22.07 | 470800 |
| 2022-08-15 | 41.41 | $22.10 | 329633 |
| 2022-08-12 | 40.90 | $22.06 | 355032 |
| 2022-08-11 | 42.10 | $22.20 | 360400 |
| 2022-08-10 | 44.13 | $22.43 | 325200 |
| 2022-08-09 | 43.45 | $22.37 | 273600 |
| 2022-08-08 | 45.90 | $22.65 | 370700 |
| 2022-08-05 | 44.74 | $22.54 | 276849 |
| 2022-08-04 | 44.91 | $22.56 | 248326 |
| 2022-08-03 | 44.32 | $22.50 | 223800 |
| 2022-08-02 | 42.36 | $22.30 | 252600 |
| 2022-08-01 | 46.22 | $22.80 | 260527 |
| 2022-07-29 | 47.28 | $22.93 | 237817 |
| 2022-07-28 | 46.74 | $22.87 | 268526 |
| 2022-07-27 | 44.60 | $22.63 | 372029 |
| 2022-07-26 | 41.51 | $22.30 | 313100 |
| 2022-07-25 | 38.46 | $21.99 | 387360 |
| 2022-07-22 | 38.64 | $22.02 | 386700 |
| 2022-07-21 | 39.24 | $22.12 | 356600 |
| 2022-07-20 | 41.51 | $22.49 | 580712 |
| 2022-07-19 | 47.25 | $23.31 | 466241 |
| 2022-07-18 | 45.95 | $23.16 | 432900 |
| 2022-07-15 | 43.30 | $22.86 | 549232 |
| 2022-07-14 | 44.54 | $23.04 | 298700 |
| 2022-07-13 | 48.76 | $23.61 | 289800 |
| 2022-07-12 | 46.48 | $23.34 | 675800 |
| 2022-07-11 | 43.66 | $23.02 | 410300 |
| 2022-07-08 | 42.67 | $22.91 | 554310 |
| 2022-07-07 | 39.94 | $22.61 | 467300 |
| 2022-07-06 | 40.80 | $22.75 | 315300 |
| 2022-07-05 | 40.92 | $22.77 | 292506 |
| 2022-07-01 | 39.40 | $22.59 | 260500 |
| 2022-06-30 | 37.09 | $22.32 | 434000 |
| 2022-06-29 | 38.43 | $22.58 | 298300 |
| 2022-06-28 | 41.02 | $23.06 | 338700 |
| 2022-06-27 | 42.92 | $23.39 | 329934 |
| 2022-06-24 | 43.32 | $23.46 | 526100 |
| 2022-06-23 | 38.29 | $22.82 | 492507 |
| 2022-06-22 | 35.74 | $22.52 | 463500 |
| 2022-06-21 | 37.10 | $22.80 | 596591 |
| 2022-06-17 | 32.31 | $22.25 | 844227 |
| 2022-06-16 | 28.75 | $21.87 | 552300 |
| 2022-06-15 | 31.94 | $22.63 | 495726 |
| 2022-06-14 | 33.33 | $22.93 | 408900 |
| 2022-06-13 | 34.32 | $23.14 | 385106 |
| 2022-06-10 | 37.72 | $23.81 | 347344 |
| 2022-06-09 | 39.32 | $24.10 | 306711 |
| 2022-06-08 | 42.39 | $24.62 | 287632 |
| 2022-06-07 | 45.09 | $25.04 | 268109 |
| 2022-06-06 | 45.02 | $25.03 | 168228 |
| 2022-06-03 | 45.64 | $25.13 | 287836 |
| 2022-06-02 | 47.59 | $25.44 | 337422 |
| 2022-06-01 | 47.31 | $25.40 | 204900 |
| 2022-05-31 | 48.34 | $25.57 | 501014 |
| 2022-05-27 | 48.99 | $25.68 | 342500 |
| 2022-05-26 | 46.56 | $25.29 | 400808 |
| 2022-05-25 | 43.40 | $24.81 | 404600 |
| 2022-05-24 | 44.66 | $25.05 | 549925 |
| 2022-05-23 | 47.36 | $25.55 | 465518 |
| 2022-05-20 | 48.08 | $25.68 | 391933 |
| 2022-05-19 | 46.72 | $25.45 | 316852 |
| 2022-05-18 | 46.82 | $25.47 | 440534 |
| 2022-05-17 | 52.93 | $26.59 | 252120 |
| 2022-05-16 | 49.04 | $25.90 | 466054 |
| 2022-05-13 | 54.57 | $26.79 | 438119 |
| 2022-05-12 | 45.37 | $25.39 | 607006 |
| 2022-05-11 | 47.38 | $25.70 | 570500 |
| 2022-05-10 | 47.02 | $25.65 | 585500 |
| 2022-05-09 | 44.18 | $25.26 | 694438 |
| 2022-05-06 | 45.07 | $25.41 | 382521 |
| 2022-05-05 | 47.53 | $25.82 | 651700 |
| 2022-05-04 | 49.09 | $26.07 | 233948 |
| 2022-05-03 | 46.49 | $25.68 | 290700 |
| 2022-05-02 | 43.40 | $25.24 | 424932 |
| 2022-04-29 | 41.80 | $25.02 | 318800 |
| 2022-04-28 | 42.68 | $25.19 | 380900 |
| 2022-04-27 | 40.58 | $24.89 | 551900 |
| 2022-04-26 | 45.81 | $25.87 | 633800 |
| 2022-04-25 | 49.79 | $26.51 | 472445 |
| 2022-04-22 | 53.89 | $27.10 | 478200 |
| 2022-04-21 | 56.28 | $27.42 | 437700 |
| 2022-04-20 | 57.34 | $27.56 | 379300 |
| 2022-04-19 | 54.80 | $27.12 | 429552 |
| 2022-04-18 | 51.84 | $26.64 | 284100 |
| 2022-04-14 | 55.82 | $27.19 | 573300 |
| 2022-04-13 | 60.31 | $27.75 | 354028 |
| 2022-04-12 | 60.25 | $27.74 | 435900 |
| 2022-04-11 | 59.46 | $27.59 | 447926 |
| 2022-04-08 | 55.98 | $26.96 | 454802 |
| 2022-04-07 | 51.03 | $26.18 | 566503 |
| 2022-04-06 | 52.10 | $26.33 | 179004 |
| 2022-04-05 | 51.52 | $26.24 | 144403 |
| 2022-04-04 | 53.79 | $26.57 | 409043 |
| 2022-04-01 | 50.80 | $26.09 | 363400 |
| 2022-03-31 | 47.72 | $25.63 | 354600 |
| 2022-03-30 | 47.31 | $25.57 | 584400 |
| 2022-03-29 | 57.75 | $27.03 | 692833 |
| 2022-03-28 | 56.44 | $26.82 | 582741 |
| 2022-03-25 | 50.04 | $25.91 | 191800 |
| 2022-03-24 | 50.20 | $25.93 | 247800 |
| 2022-03-23 | 51.47 | $26.10 | 251500 |
| 2022-03-22 | 52.60 | $26.25 | 282400 |
| 2022-03-21 | 51.86 | $26.14 | 264747 |
| 2022-03-18 | 55.49 | $26.63 | 326120 |
| 2022-03-17 | 53.07 | $26.25 | 303700 |
| 2022-03-16 | 54.02 | $26.38 | 313813 |
| 2022-03-15 | 48.86 | $25.61 | 428400 |
| 2022-03-14 | 54.61 | $26.37 | 380011 |
| 2022-03-11 | 46.13 | $25.30 | 375000 |
| 2022-03-10 | 47.23 | $25.44 | 304500 |
| 2022-03-09 | 45.83 | $25.28 | 413612 |
| 2022-03-08 | 42.87 | $24.95 | 447635 |
| 2022-03-07 | 43.14 | $24.99 | 362632 |
| 2022-03-04 | 45.61 | $25.35 | 509480 |
| 2022-03-03 | 41.36 | $24.87 | 303531 |
| 2022-03-02 | 42.75 | $25.08 | 296613 |
| 2022-03-01 | 39.23 | $24.70 | 341324 |
| 2022-02-28 | 41.59 | $25.07 | 249520 |
| 2022-02-25 | 42.85 | $25.26 | 223326 |
| 2022-02-24 | 38.38 | $24.78 | 411701 |
| 2022-02-23 | 40.58 | $25.13 | 368202 |
| 2022-02-22 | 43.34 | $25.54 | 437926 |
| 2022-02-18 | 40.13 | $25.20 | 259800 |
| 2022-02-17 | 42.63 | $25.57 | 229100 |
| 2022-02-16 | 44.63 | $25.85 | 167546 |
| 2022-02-15 | 41.66 | $25.53 | 203445 |
| 2022-02-14 | 38.63 | $25.22 | 254800 |
| 2022-02-11 | 40.98 | $25.58 | 328947 |
| 2022-02-10 | 41.71 | $25.69 | 376336 |
| 2022-02-09 | 47.21 | $26.44 | 372800 |
| 2022-02-08 | 46.67 | $26.38 | 397000 |
| 2022-02-07 | 41.93 | $25.87 | 227055 |
| 2022-02-04 | 44.43 | $26.21 | 213200 |
| 2022-02-03 | 42.81 | $26.04 | 258132 |
| 2022-02-02 | 47.45 | $26.64 | 312600 |
| 2022-02-01 | 47.95 | $26.70 | 232408 |
| 2022-01-31 | 43.68 | $26.24 | 164900 |
| 2022-01-28 | 40.66 | $25.94 | 204009 |
| 2022-01-27 | 39.43 | $25.82 | 380348 |
| 2022-01-26 | 42.06 | $26.20 | 402300 |
| 2022-01-25 | 42.63 | $26.28 | 412400 |
| 2022-01-24 | 39.63 | $25.97 | 423216 |
| 2022-01-21 | 41.42 | $26.24 | 498033 |
| 2022-01-20 | 40.85 | $26.18 | 410300 |
| 2022-01-19 | 40.58 | $26.15 | 397829 |
| 2022-01-18 | 39.16 | $25.99 | 385412 |
| 2022-01-14 | 43.00 | $26.62 | 827600 |
| 2022-01-13 | 38.65 | $26.14 | 323156 |
| 2022-01-12 | 40.74 | $26.48 | 333500 |
| 2022-01-11 | 40.81 | $26.49 | 607300 |
| 2022-01-10 | 40.20 | $26.42 | 459424 |
| 2022-01-07 | 35.38 | $25.88 | 893816 |
| 2022-01-06 | 39.34 | $26.59 | 245300 |
| 2022-01-05 | 39.82 | $26.67 | 295400 |
| 2022-01-04 | 39.73 | $26.66 | 485000 |
| 2022-01-03 | 40.17 | $26.74 | 221141 |
| 2021-12-31 | 39.62 | $26.67 | 339200 |
| 2021-12-30 | 40.70 | $26.88 | 471200 |
| 2021-12-29 | 44.91 | $27.64 | 294747 |
| 2021-12-28 | 47.94 | $28.13 | 331730 |
| 2021-12-27 | 53.64 | $28.94 | 410211 |
| 2021-12-23 | 55.34 | $29.16 | 226476 |
| 2021-12-22 | 52.89 | $28.78 | 309323 |
| 2021-12-21 | 52.17 | $28.67 | 235693 |
| 2021-12-20 | 49.79 | $28.31 | 275919 |
| 2021-12-17 | 50.45 | $28.41 | 776620 |
| 2021-12-16 | 47.38 | $27.95 | 704313 |
| 2021-12-15 | 39.22 | $26.90 | 403513 |
| 2021-12-14 | 40.35 | $27.10 | 319394 |
| 2021-12-13 | 39.02 | $26.94 | 322249 |
| 2021-12-10 | 37.43 | $26.75 | 223452 |
| 2021-12-09 | 36.94 | $26.69 | 316771 |
| 2021-12-08 | 37.60 | $26.83 | 267074 |
| 2021-12-07 | 38.62 | $27.05 | 322315 |
| 2021-12-06 | 39.12 | $27.16 | 282237 |
| 2021-12-03 | 38.71 | $27.10 | 401441 |
| 2021-12-02 | 41.06 | $27.63 | 420588 |
| 2021-12-01 | 31.87 | $26.39 | 337934 |
| 2021-11-30 | 37.78 | $27.70 | 329500 |
| 2021-11-29 | 50.57 | $29.58 | 254043 |
| 2021-11-26 | 49.09 | $29.41 | 133035 |
| 2021-11-24 | 59.19 | $30.43 | 88712 |
| 2021-11-23 | 59.88 | $30.49 | 120977 |
| 2021-11-22 | 60.22 | $30.52 | 292607 |
| 2021-11-19 | 62.30 | $30.71 | 96317 |
| 2021-11-18 | 63.06 | $30.78 | 168084 |
| 2021-11-17 | 65.24 | $30.98 | 180935 |
| 2021-11-16 | 63.44 | $30.68 | 204341 |
| 2021-11-15 | 60.89 | $30.28 | 147943 |
| 2021-11-12 | 58.84 | $29.98 | 186818 |
| 2021-11-11 | 55.59 | $29.54 | 162378 |
| 2021-11-10 | 52.78 | $29.19 | 447179 |
| 2021-11-09 | 53.14 | $29.23 | 310812 |
| 2021-11-08 | 53.50 | $29.27 | 279612 |
| 2021-11-05 | 53.75 | $29.30 | 164718 |
| 2021-11-04 | 53.04 | $29.20 | 248899 |
| 2021-11-03 | 53.51 | $29.26 | 362523 |
| 2021-11-02 | 53.25 | $29.22 | 128075 |
| 2021-11-01 | 52.81 | $29.15 | 248503 |
| 2021-10-29 | 50.35 | $28.76 | 208009 |
| 2021-10-28 | 53.12 | $29.17 | 212315 |
| 2021-10-27 | 51.89 | $28.97 | 172281 |
| 2021-10-26 | 52.68 | $29.09 | 248785 |
| 2021-10-25 | 54.10 | $29.31 | 469908 |
| 2021-10-22 | 54.17 | $29.32 | 975594 |
| 2021-10-21 | 43.96 | $27.68 | 463393 |
| 2021-10-20 | 44.59 | $27.79 | 1.4M |
| 2021-10-19 | 47.80 | $28.33 | 517505 |
| 2021-10-18 | 43.35 | $27.71 | 443664 |
| 2021-10-15 | 45.06 | $28.00 | 295729 |
| 2021-10-14 | 46.01 | $28.16 | 298294 |
| 2021-10-13 | 45.46 | $28.08 | 352655 |
| 2021-10-12 | 41.91 | $27.57 | 568034 |
| 2021-10-11 | 43.17 | $27.81 | 368799 |
| 2021-10-08 | 44.32 | $28.03 | 372017 |
| 2021-10-07 | 51.27 | $29.20 | 420278 |
| 2021-10-06 | 50.77 | $29.12 | 373525 |
| 2021-10-05 | 57.12 | $30.03 | 679419 |
| 2021-10-04 | 58.97 | $30.27 | 344908 |
| 2021-10-01 | 60.28 | $30.44 | 730562 |
| 2021-09-30 | 57.14 | $29.85 | 767654 |
| 2021-09-29 | 55.79 | $29.61 | 864607 |
| 2021-09-28 | 52.71 | $29.09 | 542376 |
| 2021-09-27 | 54.80 | $29.39 | 458065 |
| 2021-09-24 | 48.54 | $28.42 | 573576 |
| 2021-09-23 | 50.32 | $28.68 | 576821 |
| 2021-09-22 | 43.01 | $27.72 | 427899 |
| 2021-09-21 | 40.41 | $27.42 | 484852 |
| 2021-09-20 | 39.88 | $27.36 | 340350 |
| 2021-09-17 | 41.67 | $27.67 | 899765 |
| 2021-09-16 | 45.02 | $28.21 | 360892 |
| 2021-09-15 | 47.36 | $28.56 | 397328 |
| 2021-09-14 | 45.11 | $28.27 | 602547 |
| 2021-09-13 | 45.62 | $28.35 | 328678 |
| 2021-09-10 | 46.56 | $28.50 | 411464 |
| 2021-09-09 | 45.50 | $28.35 | 340378 |
| 2021-09-08 | 47.85 | $28.74 | 467790 |
| 2021-09-07 | 47.58 | $28.70 | 360537 |
| 2021-09-03 | 49.55 | $29.03 | 183255 |
| 2021-09-02 | 50.51 | $29.19 | 385161 |
| 2021-09-01 | 53.02 | $29.60 | 792690 |
| 2021-08-31 | 46.57 | $28.55 | 1.5M |
| 2021-08-30 | 40.10 | $27.68 | 594037 |
| 2021-08-27 | 39.38 | $27.59 | 241541 |
| 2021-08-26 | 36.73 | $27.26 | 368620 |
| 2021-08-25 | 38.78 | $27.68 | 164336 |
| 2021-08-24 | 40.15 | $27.95 | 496895 |
| 2021-08-23 | 36.69 | $27.51 | 296896 |
| 2021-08-20 | 28.86 | $26.63 | 1.1M |
| 2021-08-19 | 32.46 | $27.46 | 718800 |
| 2021-08-18 | 34.37 | $27.85 | 697275 |
| 2021-08-17 | 33.41 | $27.75 | 620436 |
| 2021-08-16 | 39.21 | $28.82 | 159089 |
| 2021-08-13 | 40.20 | $28.98 | 156795 |
| 2021-08-12 | 42.09 | $29.28 | 617040 |
| 2021-08-11 | 35.66 | $28.61 | 405844 |
| 2021-08-10 | 38.06 | $29.01 | 333325 |
| 2021-08-09 | 39.97 | $29.31 | 405270 |
| 2021-08-06 | 41.15 | $29.49 | 271144 |
| 2021-08-05 | 40.41 | $29.41 | 204423 |
| 2021-08-04 | 40.23 | $29.39 | 272620 |
| 2021-08-03 | 41.05 | $29.53 | 307486 |
| 2021-08-02 | 35.81 | $28.94 | 296391 |
| 2021-07-30 | 34.78 | $28.83 | 289943 |
| 2021-07-29 | 41.02 | $29.93 | 326187 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.53
2026-07-24
Close Price
$35.67
Vol: 4.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -17.53 | $35.67 | 4.8M |
| 2026-07-23 | -24.28 | $35.20 | 4.5M |
| 2026-07-22 | -15.40 | $33.94 | 2.9M |
| 2026-07-21 | -57.38 | $31.95 | 1.2M |
| 2026-07-20 | -72.74 | $31.41 | 1.8M |
| 2026-07-17 | -89.15 | $30.62 | 4.4M |
| 2026-07-16 | -84.44 | $31.76 | 1.9M |
| 2026-07-15 | -77.63 | $32.26 | 2.6M |
| 2026-07-14 | -92.51 | $31.38 | 2.3M |
| 2026-07-13 | -91.16 | $31.52 | 2.2M |
| 2026-07-10 | -71.53 | $33.23 | 1.3M |
| 2026-07-09 | -76.69 | $32.78 | 3.5M |
| 2026-07-08 | -85.23 | $32.32 | 2.7M |
| 2026-07-07 | -98.29 | $31.05 | 1.1M |
| 2026-07-06 | -92.65 | $31.67 | 2.2M |
| 2026-07-02 | -91.51 | $31.80 | 2.7M |
| 2026-07-01 | -94.32 | $31.88 | 2.1M |
| 2026-06-30 | -95.79 | $32.16 | 1.7M |
| 2026-06-29 | -94.95 | $32.34 | 1.7M |
| 2026-06-26 | -99.80 | $32.07 | 2.3M |
| 2026-06-25 | -91.42 | $33.55 | 2.3M |
| 2026-06-24 | -95.37 | $32.96 | 2.5M |
| 2026-06-23 | -92.09 | $33.45 | 3.2M |
| 2026-06-22 | -95.87 | $34.40 | 3.9M |
| 2026-06-18 | -88.75 | $36.21 | 3.2M |
| 2026-06-17 | -96.61 | $36.06 | 2.0M |
| 2026-06-16 | -88.84 | $36.91 | 2.8M |
| 2026-06-15 | -74.91 | $38.52 | 2.4M |
| 2026-06-12 | -76.64 | $38.32 | 2.2M |
| 2026-06-11 | -80.10 | $37.92 | 4.0M |
| 2026-06-10 | -81.06 | $37.81 | 3.4M |
| 2026-06-09 | -51.64 | $41.21 | 4.9M |
| 2026-06-08 | -65.22 | $39.64 | 2.9M |
| 2026-06-05 | -84.26 | $37.44 | 3.4M |
| 2026-06-04 | -53.37 | $41.01 | 5.6M |
| 2026-06-03 | -18.51 | $45.04 | 2.3M |
| 2026-06-02 | -10.21 | $46.00 | 3.8M |
| 2026-06-01 | -3.93 | $44.43 | 7.8M |
| 2026-05-29 | -60.46 | $37.34 | 2.3M |
| 2026-05-28 | -72.87 | $36.80 | 2.8M |
| 2026-05-27 | -75.17 | $36.70 | 3.9M |
| 2026-05-26 | -30.57 | $38.64 | 4.0M |
| 2026-05-22 | -50.80 | $37.76 | 1.8M |
| 2026-05-21 | -20.46 | $39.08 | 1.7M |
| 2026-05-20 | -46.21 | $37.96 | 2.2M |
| 2026-05-19 | -65.06 | $37.14 | 2.5M |
| 2026-05-18 | -74.84 | $37.01 | 2.0M |
| 2026-05-15 | -47.96 | $38.26 | 2.6M |
| 2026-05-14 | -38.92 | $38.68 | 2.8M |
| 2026-05-13 | -18.49 | $39.63 | 1.8M |
| 2026-05-12 | -30.54 | $39.07 | 3.0M |
| 2026-05-11 | -28.66 | $39.10 | 3.2M |
| 2026-05-08 | -47.04 | $37.87 | 2.5M |
| 2026-05-07 | -75.22 | $36.30 | 2.0M |
| 2026-05-06 | -63.67 | $36.88 | 1.7M |
| 2026-05-05 | -40.27 | $37.80 | 1.4M |
| 2026-05-04 | -40.59 | $36.48 | 1.5M |
| 2026-05-01 | -32.31 | $37.00 | 1.2M |
| 2026-04-30 | -25.69 | $37.41 | 2.2M |
| 2026-04-29 | -34.36 | $36.37 | 1.6M |
| 2026-04-28 | -30.29 | $36.77 | 1.7M |
| 2026-04-27 | -26.14 | $37.28 | 2.6M |
| 2026-04-24 | -19.95 | $38.04 | 2.5M |
| 2026-04-23 | -20.60 | $37.96 | 2.6M |
| 2026-04-22 | -13.60 | $38.82 | 2.1M |
| 2026-04-21 | -15.23 | $38.62 | 2.5M |
| 2026-04-20 | -17.15 | $38.11 | 3.6M |
| 2026-04-17 | -3.41 | $37.84 | 1.6M |
| 2026-04-16 | -3.10 | $37.28 | 1.9M |
| 2026-04-15 | -13.03 | $36.35 | 1.9M |
| 2026-04-14 | -2.21 | $36.61 | 1.5M |
| 2026-04-13 | -7.83 | $36.10 | 2.1M |
| 2026-04-10 | -4.10 | $36.41 | 1.9M |
| 2026-04-09 | -6.78 | $35.61 | 2.0M |
| 2026-04-08 | -11.46 | $34.40 | 2.9M |
| 2026-04-07 | -4.51 | $32.14 | 2.4M |
| 2026-04-06 | -33.62 | $30.22 | 690900 |
| 2026-04-02 | -52.01 | $29.58 | 1.1M |
| 2026-04-01 | -57.47 | $29.39 | 1.0M |
| 2026-03-31 | -63.10 | $29.29 | 1.2M |
| 2026-03-30 | -81.28 | $28.61 | 1.2M |
| 2026-03-27 | -46.26 | $29.92 | 1.5M |
| 2026-03-26 | -65.51 | $29.20 | 1.1M |
| 2026-03-25 | -37.47 | $30.38 | 1.6M |
| 2026-03-24 | -25.57 | $30.85 | 2.5M |
| 2026-03-23 | -75.44 | $28.88 | 790607 |
| 2026-03-20 | -86.58 | $28.44 | 856807 |
| 2026-03-19 | -69.11 | $29.13 | 996400 |
| 2026-03-18 | -67.82 | $29.30 | 1.0M |
| 2026-03-17 | -67.48 | $29.77 | 1.2M |
| 2026-03-16 | -78.79 | $29.14 | 872400 |
| 2026-03-13 | -97.24 | $28.07 | 706045 |
| 2026-03-12 | -94.48 | $28.23 | 1.1M |
| 2026-03-11 | -83.04 | $29.06 | 1.0M |
| 2026-03-10 | -69.11 | $29.84 | 1.5M |
| 2026-03-09 | -71.79 | $29.69 | 1.4M |
| 2026-03-06 | -77.76 | $28.71 | 2.5M |
| 2026-03-05 | -66.25 | $29.45 | 3.6M |
| 2026-03-04 | -34.37 | $31.50 | 5.8M |
| 2026-03-03 | -68.90 | $29.28 | 2.0M |
| 2026-03-02 | -53.51 | $30.20 | 1.3M |
| 2026-02-27 | -51.37 | $30.34 | 2.0M |
| 2026-02-26 | -41.88 | $30.95 | 1.2M |
| 2026-02-25 | -33.08 | $31.53 | 1.1M |
| 2026-02-24 | -30.65 | $31.43 | 1.5M |
| 2026-02-23 | -32.86 | $30.48 | 1.6M |
| 2026-02-20 | -25.63 | $31.17 | 1.4M |
| 2026-02-19 | -18.71 | $31.79 | 1.3M |
| 2026-02-18 | -17.38 | $31.85 | 2.7M |
| 2026-02-17 | -2.58 | $33.43 | 2.5M |
| 2026-02-13 | -7.04 | $32.56 | 3.5M |
| 2026-02-12 | -1.28 | $30.78 | 3.2M |
| 2026-02-11 | -7.15 | $29.60 | 1.5M |
| 2026-02-10 | -13.14 | $28.99 | 1.7M |
| 2026-02-09 | -16.73 | $28.60 | 1.4M |
| 2026-02-06 | -18.51 | $28.42 | 3.1M |
| 2026-02-05 | -1.78 | $30.11 | 2.6M |
| 2026-02-04 | -4.44 | $29.65 | 1.9M |
| 2026-02-03 | -5.88 | $28.67 | 2.4M |
| 2026-02-02 | -5.39 | $27.91 | 2.1M |
| 2026-01-30 | -1.96 | $28.19 | 2.0M |
| 2026-01-29 | -6.02 | $27.37 | 2.0M |
| 2026-01-28 | -7.75 | $27.21 | 2.4M |
| 2026-01-27 | -1.77 | $27.42 | 3.9M |
| 2026-01-26 | -8.71 | $24.80 | 5.2M |
| 2026-01-23 | -0.74 | $24.15 | 610000 |
| 2026-01-22 | -0.76 | $23.69 | 768500 |
| 2026-01-21 | -1.34 | $23.35 | 1.1M |
| 2026-01-20 | -4.09 | $23.18 | 1.4M |
| 2026-01-16 | -9.52 | $20.99 | 584000 |
| 2026-01-15 | -14.97 | $20.91 | 721800 |
| 2026-01-14 | -2.04 | $21.10 | 942500 |
| 2026-01-13 | -10.09 | $20.64 | 587900 |
| 2026-01-12 | -38.53 | $20.33 | 883845 |
| 2026-01-09 | -42.20 | $20.29 | 710200 |
| 2026-01-08 | -24.77 | $20.48 | 766920 |
| 2026-01-07 | -15.60 | $20.58 | 977625 |
| 2026-01-06 | -17.43 | $20.56 | 819502 |
| 2026-01-05 | -5.77 | $20.64 | 1.0M |
| 2026-01-02 | -14.42 | $20.55 | 485300 |
| 2025-12-31 | -16.35 | $20.53 | 504445 |
| 2025-12-30 | -14.42 | $20.55 | 864500 |
| 2025-12-29 | -1.96 | $20.66 | 618300 |
| 2025-12-26 | -4.49 | $20.51 | 425900 |
| 2025-12-24 | -26.97 | $20.31 | 392400 |
| 2025-12-23 | -73.03 | $19.90 | 464600 |
| 2025-12-22 | -96.63 | $19.69 | 805215 |
| 2025-12-19 | -85.23 | $19.80 | 1.3M |
| 2025-12-18 | -98.86 | $19.68 | 858700 |
| 2025-12-17 | -88.24 | $19.80 | 788900 |
| 2025-12-16 | -90.59 | $19.78 | 1.2M |
| 2025-12-15 | -25.61 | $20.34 | 530102 |
| 2025-12-12 | -30.49 | $20.30 | 398400 |
| 2025-12-11 | -50.57 | $20.16 | 689800 |
| 2025-12-10 | -29.89 | $20.34 | 873949 |
| 2025-12-09 | -32.18 | $20.32 | 417000 |
| 2025-12-08 | -34.48 | $20.30 | 613817 |
| 2025-12-05 | -14.94 | $20.47 | 490903 |
| 2025-12-04 | -35.63 | $20.29 | 424616 |
| 2025-12-03 | -34.48 | $20.30 | 871314 |
| 2025-12-02 | -63.22 | $20.05 | 1.1M |
| 2025-12-01 | -43.68 | $20.22 | 543700 |
| 2025-11-28 | -47.13 | $20.19 | 264933 |
| 2025-11-26 | -42.53 | $20.23 | 1.1M |
| 2025-11-25 | -75.16 | $20.11 | 1.0M |
| 2025-11-24 | -79.09 | $20.05 | 1.3M |
| 2025-11-21 | -86.93 | $19.93 | 964047 |
| 2025-11-20 | -98.69 | $19.75 | 1.3M |
| 2025-11-19 | -95.86 | $19.87 | 1.2M |
| 2025-11-18 | -99.38 | $19.82 | 892608 |
| 2025-11-17 | -86.45 | $20.09 | 624243 |
| 2025-11-14 | -70.35 | $20.39 | 869500 |
| 2025-11-13 | -70.93 | $20.38 | 850807 |
| 2025-11-12 | -76.00 | $20.30 | 773326 |
| 2025-11-11 | -72.57 | $20.36 | 893800 |
| 2025-11-10 | -74.86 | $20.32 | 880200 |
| 2025-11-07 | -87.43 | $20.10 | 756500 |
| 2025-11-06 | -75.43 | $20.31 | 583259 |
| 2025-11-05 | -84.57 | $20.15 | 545411 |
| 2025-11-04 | -97.14 | $19.93 | 888130 |
| 2025-11-03 | -96.23 | $20.10 | 548849 |
| 2025-10-31 | -90.00 | $20.21 | 475500 |
| 2025-10-30 | -92.53 | $20.17 | 946500 |
| 2025-10-29 | -68.10 | $20.99 | 515501 |
| 2025-10-28 | -66.38 | $21.01 | 610934 |
| 2025-10-27 | -95.58 | $20.70 | 1.0M |
| 2025-10-24 | -90.99 | $20.77 | 427200 |
| 2025-10-23 | -65.77 | $21.05 | 476700 |
| 2025-10-22 | -36.94 | $21.37 | 340000 |
| 2025-10-21 | -52.21 | $21.21 | 487334 |
| 2025-10-20 | -36.43 | $21.49 | 308306 |
| 2025-10-17 | -34.59 | $21.54 | 420600 |
| 2025-10-16 | -30.88 | $21.61 | 509953 |
| 2025-10-15 | -63.09 | $21.22 | 537200 |
| 2025-10-14 | -84.05 | $20.93 | 499206 |
| 2025-10-13 | -98.48 | $21.00 | 407600 |
| 2025-10-10 | -98.29 | $21.15 | 383400 |
| 2025-10-09 | -87.88 | $21.43 | 448400 |
| 2025-10-08 | -77.89 | $21.56 | 296949 |
| 2025-10-07 | -83.16 | $21.51 | 294200 |
| 2025-10-06 | -93.48 | $21.44 | 375714 |
| 2025-10-03 | -75.00 | $21.67 | 191500 |
| 2025-10-02 | -67.86 | $21.73 | 335900 |
| 2025-10-01 | -79.76 | $21.63 | 362610 |
| 2025-09-30 | -83.33 | $21.60 | 394915 |
| 2025-09-29 | -73.26 | $21.67 | 272700 |
| 2025-09-26 | -83.91 | $21.57 | 259302 |
| 2025-09-25 | -68.97 | $21.70 | 360800 |
| 2025-09-24 | -81.61 | $21.59 | 445300 |
| 2025-09-23 | -50.57 | $21.86 | 249500 |
| 2025-09-22 | -40.23 | $21.95 | 227737 |
| 2025-09-19 | -53.76 | $21.86 | 264300 |
| 2025-09-18 | -29.03 | $22.09 | 293186 |
| 2025-09-17 | -27.88 | $22.18 | 382063 |
| 2025-09-16 | -49.04 | $21.96 | 389731 |
| 2025-09-15 | -57.94 | $21.88 | 448100 |
| 2025-09-12 | -69.23 | $21.79 | 455521 |
| 2025-09-11 | -66.67 | $21.82 | 383041 |
| 2025-09-10 | -76.67 | $21.71 | 634338 |
| 2025-09-09 | -96.67 | $21.47 | 275800 |
| 2025-09-08 | -90.00 | $21.55 | 362500 |
| 2025-09-05 | -68.25 | $21.83 | 427426 |
| 2025-09-04 | -80.95 | $21.67 | 351800 |
| 2025-09-03 | -92.06 | $21.53 | 373400 |
| 2025-09-02 | -88.89 | $21.57 | 349707 |
| 2025-08-29 | -91.27 | $21.54 | 346900 |
| 2025-08-28 | -57.45 | $22.15 | 365300 |
| 2025-08-27 | -82.98 | $21.91 | 254228 |
| 2025-08-26 | -97.67 | $21.85 | 242435 |
| 2025-08-25 | -70.45 | $22.07 | 270431 |
| 2025-08-22 | -48.86 | $22.26 | 259235 |
| 2025-08-21 | -73.86 | $22.04 | 285200 |
| 2025-08-20 | -32.95 | $22.40 | 393049 |
| 2025-08-19 | -45.16 | $22.32 | 475100 |
| 2025-08-18 | -36.56 | $22.40 | 425500 |
| 2025-08-15 | -20.43 | $22.55 | 222600 |
| 2025-08-14 | -34.41 | $22.42 | 282100 |
| 2025-08-13 | -21.51 | $22.54 | 288800 |
| 2025-08-12 | -12.90 | $22.62 | 187900 |
| 2025-08-11 | -29.03 | $22.47 | 389400 |
| 2025-08-08 | -8.60 | $22.66 | 360708 |
| 2025-08-07 | -36.56 | $22.40 | 516828 |
| 2025-08-06 | -44.09 | $22.33 | 247000 |
| 2025-08-05 | -15.05 | $22.60 | 182340 |
| 2025-08-04 | -33.33 | $22.43 | 283035 |
| 2025-08-01 | -60.19 | $22.09 | 403300 |
| 2025-07-31 | -73.63 | $22.19 | 291800 |
| 2025-07-30 | -76.17 | $22.17 | 361705 |
| 2025-07-29 | -85.51 | $21.97 | 297273 |
| 2025-07-28 | -90.65 | $21.86 | 497829 |
| 2025-07-25 | -73.36 | $22.23 | 602100 |
| 2025-07-24 | -64.49 | $22.42 | 331300 |
| 2025-07-23 | -55.14 | $22.62 | 575819 |
| 2025-07-22 | -57.94 | $22.56 | 262128 |
| 2025-07-21 | -67.29 | $22.36 | 223420 |
| 2025-07-18 | -77.10 | $22.15 | 297843 |
| 2025-07-17 | -65.89 | $22.39 | 279433 |
| 2025-07-16 | -64.02 | $22.43 | 285600 |
| 2025-07-15 | -66.82 | $22.37 | 423404 |
| 2025-07-14 | -55.61 | $22.61 | 339100 |
| 2025-07-11 | -67.29 | $22.36 | 311919 |
| 2025-07-10 | -67.57 | $22.30 | 297410 |
| 2025-07-09 | -69.51 | $22.09 | 473295 |
| 2025-07-08 | -70.73 | $22.06 | 597000 |
| 2025-07-07 | -76.49 | $21.75 | 695573 |
| 2025-07-03 | -8.21 | $23.58 | 198520 |
| 2025-07-02 | -0.34 | $23.79 | 456412 |
| 2025-07-01 | -3.15 | $23.68 | 480811 |
| 2025-06-30 | -0.68 | $23.35 | 502800 |
| 2025-06-27 | -9.12 | $22.94 | 543400 |
| 2025-06-26 | -2.92 | $23.11 | 555608 |
| 2025-06-25 | -11.31 | $22.88 | 793025 |
| 2025-06-24 | -5.47 | $23.04 | 917228 |
| 2025-06-23 | -5.24 | $22.53 | 837500 |
| 2025-06-20 | -4.37 | $22.55 | 828442 |
| 2025-06-18 | -19.27 | $22.12 | 640500 |
| 2025-06-17 | -23.39 | $22.03 | 412400 |
| 2025-06-16 | -6.83 | $22.37 | 632200 |
| 2025-06-13 | -4.06 | $21.94 | 493228 |
| 2025-06-12 | -3.05 | $21.96 | 545700 |
| 2025-06-11 | -5.39 | $21.63 | 464900 |
| 2025-06-10 | -13.30 | $21.47 | 339149 |
| 2025-06-09 | -5.32 | $21.62 | 469039 |
| 2025-06-06 | -8.75 | $21.30 | 555500 |
| 2025-06-05 | -11.25 | $21.26 | 433328 |
| 2025-06-04 | -11.26 | $21.18 | 658741 |
| 2025-06-03 | -59.42 | $20.68 | 308530 |
| 2025-06-02 | -59.42 | $20.68 | 462500 |
| 2025-05-30 | -66.18 | $20.54 | 360600 |
| 2025-05-29 | -53.62 | $20.80 | 339900 |
| 2025-05-28 | -58.45 | $20.70 | 389734 |
| 2025-05-27 | -57.49 | $20.72 | 418822 |
| 2025-05-23 | -66.18 | $20.54 | 345605 |
| 2025-05-22 | -80.80 | $20.37 | 286100 |
| 2025-05-21 | -71.81 | $20.68 | 455100 |
| 2025-05-20 | -76.51 | $20.54 | 338300 |
| 2025-05-19 | -78.76 | $20.56 | 353948 |
| 2025-05-16 | -79.35 | $20.54 | 621300 |
| 2025-05-15 | -85.84 | $20.32 | 397992 |
| 2025-05-14 | -92.63 | $20.09 | 425120 |
| 2025-05-13 | -89.97 | $20.18 | 653039 |
| 2025-05-12 | -100.00 | $20.00 | 683001 |
| 2025-05-09 | -96.44 | $20.79 | 495500 |
| 2025-05-08 | -90.04 | $21.06 | 511189 |
| 2025-05-07 | -79.32 | $20.89 | 678800 |
| 2025-05-06 | -48.81 | $21.79 | 711600 |
| 2025-05-05 | -47.80 | $21.82 | 268000 |
| 2025-05-02 | -58.98 | $21.49 | 463552 |
| 2025-05-01 | -66.10 | $21.28 | 361968 |
| 2025-04-30 | -55.59 | $21.59 | 461107 |
| 2025-04-29 | -74.92 | $21.02 | 635400 |
| 2025-04-28 | -70.85 | $21.14 | 521629 |
| 2025-04-25 | -27.12 | $22.43 | 350900 |
| 2025-04-24 | -17.63 | $22.71 | 360700 |
| 2025-04-23 | -18.64 | $22.68 | 391900 |
| 2025-04-22 | -1.69 | $23.18 | 378015 |
| 2025-04-21 | -3.68 | $22.90 | 291200 |
| 2025-04-17 | -4.04 | $22.89 | 321300 |
| 2025-04-16 | 0.00 | $22.72 | 345211 |
| 2025-04-15 | -8.04 | $22.11 | 505200 |
| 2025-04-14 | -12.56 | $22.02 | 409637 |
| 2025-04-11 | -4.02 | $22.19 | 468400 |
| 2025-04-10 | -40.14 | $21.16 | 509028 |
| 2025-04-09 | -27.89 | $21.34 | 699131 |
| 2025-04-08 | -94.16 | $20.46 | 530421 |
| 2025-04-07 | -67.00 | $21.08 | 653149 |
| 2025-04-04 | -78.67 | $21.16 | 579000 |
| 2025-04-03 | -17.33 | $21.62 | 682600 |
| 2025-04-02 | -62.96 | $21.30 | 299563 |
| 2025-04-01 | -79.79 | $21.19 | 434200 |
| 2025-03-31 | -72.34 | $21.26 | 381100 |
| 2025-03-28 | -90.00 | $21.16 | 241600 |
| 2025-03-27 | -66.00 | $21.40 | 409703 |
| 2025-03-26 | -83.09 | $21.29 | 214900 |
| 2025-03-25 | -86.93 | $21.29 | 323100 |
| 2025-03-24 | -93.75 | $21.18 | 754300 |
| 2025-03-21 | -83.85 | $21.37 | 361436 |
| 2025-03-20 | -88.02 | $21.29 | 212500 |
| 2025-03-19 | -71.14 | $21.64 | 271500 |
| 2025-03-18 | -78.11 | $21.50 | 273710 |
| 2025-03-17 | -69.15 | $21.68 | 271941 |
| 2025-03-14 | -83.08 | $21.40 | 335946 |
| 2025-03-13 | -78.61 | $21.49 | 229400 |
| 2025-03-12 | -78.61 | $21.49 | 273343 |
| 2025-03-11 | -86.07 | $21.34 | 367600 |
| 2025-03-10 | -98.51 | $21.09 | 336300 |
| 2025-03-07 | -80.50 | $21.46 | 363200 |
| 2025-03-06 | -74.00 | $21.59 | 294300 |
| 2025-03-05 | -58.50 | $21.90 | 283500 |
| 2025-03-04 | -82.50 | $21.42 | 554900 |
| 2025-03-03 | -70.00 | $21.67 | 449049 |
| 2025-02-28 | -59.00 | $21.89 | 575746 |
| 2025-02-27 | -41.50 | $22.24 | 577900 |
| 2025-02-26 | -17.00 | $22.73 | 409400 |
| 2025-02-25 | -5.50 | $22.96 | 423722 |
| 2025-02-24 | -11.50 | $22.84 | 185600 |
| 2025-02-21 | -18.50 | $22.70 | 307014 |
| 2025-02-20 | -1.00 | $23.05 | 309200 |
| 2025-02-19 | -2.21 | $22.40 | 234705 |
| 2025-02-18 | -15.73 | $21.82 | 250455 |
| 2025-02-14 | -10.23 | $21.86 | 147823 |
| 2025-02-13 | -7.50 | $21.81 | 182939 |
| 2025-02-12 | -45.00 | $21.51 | 134546 |
| 2025-02-11 | -35.00 | $21.59 | 175942 |
| 2025-02-10 | -64.52 | $21.27 | 219786 |
| 2025-02-07 | -70.59 | $21.15 | 165900 |
| 2025-02-06 | -33.33 | $21.53 | 156100 |
| 2025-02-05 | -40.20 | $21.46 | 141617 |
| 2025-02-04 | -49.02 | $21.37 | 210700 |
| 2025-02-03 | -41.18 | $21.45 | 194235 |
| 2025-01-31 | -52.94 | $21.33 | 206100 |
| 2025-01-30 | -36.27 | $21.50 | 163613 |
| 2025-01-29 | -27.45 | $21.59 | 195738 |
| 2025-01-28 | -19.61 | $21.67 | 178100 |
| 2025-01-27 | 0.00 | $21.84 | 202918 |
| 2025-01-24 | -34.48 | $21.42 | 165819 |
| 2025-01-23 | -47.96 | $21.36 | 214811 |
| 2025-01-22 | -73.47 | $21.11 | 249100 |
| 2025-01-21 | -49.53 | $21.39 | 244400 |
| 2025-01-17 | -63.19 | $21.38 | 150936 |
| 2025-01-16 | -78.47 | $21.16 | 188100 |
| 2025-01-15 | -75.84 | $21.21 | 221800 |
| 2025-01-14 | -76.51 | $21.20 | 341700 |
| 2025-01-13 | -59.06 | $21.46 | 231400 |
| 2025-01-10 | -95.97 | $20.91 | 255500 |
| 2025-01-08 | -79.56 | $21.25 | 192030 |
| 2025-01-07 | -82.31 | $21.23 | 280600 |
| 2025-01-06 | -98.40 | $21.00 | 193500 |
| 2025-01-03 | -79.05 | $21.41 | 176600 |
| 2025-01-02 | -91.80 | $21.17 | 152922 |
| 2024-12-31 | -97.38 | $21.04 | 253926 |
| 2024-12-30 | -95.27 | $21.23 | 334908 |
| 2024-12-27 | -93.44 | $21.49 | 235517 |
| 2024-12-26 | -99.65 | $21.48 | 151217 |
| 2024-12-24 | -95.04 | $21.66 | 77700 |
| 2024-12-23 | -96.10 | $21.63 | 138600 |
| 2024-12-20 | -98.23 | $21.57 | 231500 |
| 2024-12-19 | -96.98 | $21.77 | 291230 |
| 2024-12-18 | -97.28 | $21.84 | 444148 |
| 2024-12-17 | -93.00 | $21.95 | 287100 |
| 2024-12-16 | -84.05 | $22.18 | 143300 |
| 2024-12-13 | -83.66 | $22.19 | 186382 |
| 2024-12-12 | -96.89 | $21.85 | 425000 |
| 2024-12-11 | -94.55 | $21.91 | 276020 |
| 2024-12-10 | -100.00 | $21.78 | 436100 |
| 2024-12-09 | -90.83 | $22.26 | 215643 |
| 2024-12-06 | -79.48 | $22.52 | 222800 |
| 2024-12-05 | -67.69 | $22.79 | 162500 |
| 2024-12-04 | -50.22 | $23.19 | 384145 |
| 2024-12-03 | -34.93 | $23.54 | 650402 |
| 2024-12-02 | -17.90 | $23.93 | 193000 |
| 2024-11-29 | -5.24 | $24.22 | 135845 |
| 2024-11-27 | -3.06 | $24.27 | 306432 |
| 2024-11-26 | -0.83 | $23.25 | 255400 |
| 2024-11-25 | -33.33 | $22.81 | 296600 |
| 2024-11-22 | -35.96 | $22.78 | 228100 |
| 2024-11-21 | -46.49 | $22.66 | 234900 |
| 2024-11-20 | -50.00 | $22.62 | 229815 |
| 2024-11-19 | -82.46 | $22.25 | 202918 |
| 2024-11-18 | -85.12 | $22.23 | 152815 |
| 2024-11-15 | -82.91 | $22.29 | 155800 |
| 2024-11-14 | -76.07 | $22.37 | 275028 |
| 2024-11-13 | -88.89 | $22.22 | 185700 |
| 2024-11-12 | -94.83 | $22.16 | 241127 |
| 2024-11-11 | -95.41 | $22.22 | 151552 |
| 2024-11-08 | -97.14 | $22.24 | 188940 |
| 2024-11-07 | -39.77 | $22.91 | 325604 |
| 2024-11-06 | -100.00 | $22.38 | 310000 |
| 2024-11-05 | -79.71 | $22.71 | 187100 |
| 2024-11-04 | -56.58 | $22.83 | 160510 |
| 2024-11-01 | -70.00 | $22.74 | 198702 |
| 2024-10-31 | -69.05 | $22.76 | 252700 |
| 2024-10-30 | -65.48 | $22.79 | 306810 |
| 2024-10-29 | -68.42 | $22.80 | 202200 |
| 2024-10-28 | -66.67 | $22.98 | 188200 |
| 2024-10-25 | -65.43 | $23.06 | 216410 |
| 2024-10-24 | -67.91 | $23.10 | 118032 |
| 2024-10-23 | -83.17 | $22.85 | 176600 |
| 2024-10-22 | -64.90 | $23.23 | 224100 |
| 2024-10-21 | -87.98 | $22.75 | 166023 |
| 2024-10-18 | -76.44 | $22.99 | 263100 |
| 2024-10-17 | -91.83 | $22.67 | 399003 |
| 2024-10-16 | -73.56 | $23.05 | 280400 |
| 2024-10-15 | -84.13 | $22.83 | 193222 |
| 2024-10-14 | -72.12 | $23.08 | 228900 |
| 2024-10-11 | -78.85 | $22.94 | 220712 |
| 2024-10-10 | -84.13 | $22.83 | 258014 |
| 2024-10-09 | -94.71 | $22.61 | 155203 |
| 2024-10-08 | -96.63 | $22.57 | 278744 |
| 2024-10-07 | -94.67 | $23.16 | 188713 |
| 2024-10-04 | -84.67 | $23.31 | 206744 |
| 2024-10-03 | -99.33 | $23.09 | 153000 |
| 2024-10-02 | -96.00 | $23.38 | 118466 |
| 2024-10-01 | -81.20 | $23.63 | 218500 |
| 2024-09-30 | -57.45 | $23.77 | 303621 |
| 2024-09-27 | -14.72 | $24.34 | 254721 |
| 2024-09-26 | -6.75 | $24.47 | 244149 |
| 2024-09-25 | -40.38 | $23.88 | 254300 |
| 2024-09-24 | -20.51 | $24.19 | 156268 |
| 2024-09-23 | -24.36 | $24.13 | 102241 |
| 2024-09-20 | -38.46 | $23.91 | 253735 |
| 2024-09-19 | -16.56 | $24.24 | 280800 |
| 2024-09-18 | -14.11 | $24.28 | 253547 |
| 2024-09-17 | -16.56 | $24.24 | 248600 |
| 2024-09-16 | -0.63 | $24.45 | 228300 |
| 2024-09-13 | -6.80 | $24.31 | 148510 |
| 2024-09-12 | -1.61 | $24.22 | 219800 |
| 2024-09-11 | -12.15 | $23.98 | 164723 |
| 2024-09-10 | -36.46 | $23.50 | 403000 |
| 2024-09-09 | -35.29 | $23.48 | 292400 |
| 2024-09-06 | -20.59 | $23.78 | 371500 |
| 2024-09-05 | -11.35 | $23.78 | 298906 |
| 2024-09-04 | -4.67 | $23.57 | 249000 |
| 2024-09-03 | -12.96 | $23.29 | 268149 |
| 2024-08-30 | -22.59 | $23.03 | 212246 |
| 2024-08-29 | -24.07 | $22.99 | 137313 |
| 2024-08-28 | -22.59 | $23.03 | 170212 |
| 2024-08-27 | -7.78 | $23.43 | 110900 |
| 2024-08-26 | -7.78 | $23.43 | 131029 |
| 2024-08-23 | -1.85 | $23.59 | 342791 |
| 2024-08-22 | -14.41 | $22.90 | 184136 |
| 2024-08-21 | -3.93 | $23.14 | 144614 |
| 2024-08-20 | -7.86 | $23.05 | 151514 |
| 2024-08-19 | -6.99 | $23.07 | 280428 |
| 2024-08-16 | -5.11 | $22.61 | 211200 |
| 2024-08-15 | -7.95 | $22.56 | 175711 |
| 2024-08-14 | -2.91 | $22.61 | 364137 |
| 2024-08-13 | -1.82 | $22.56 | 282700 |
| 2024-08-12 | -20.61 | $22.25 | 232200 |
| 2024-08-09 | -0.61 | $22.58 | 176900 |
| 2024-08-08 | -10.69 | $22.36 | 285000 |
| 2024-08-07 | -15.09 | $22.29 | 298043 |
| 2024-08-06 | -71.20 | $21.22 | 263845 |
| 2024-08-05 | -67.19 | $21.24 | 263607 |
| 2024-08-02 | -13.54 | $22.27 | 209726 |
| 2024-08-01 | -18.23 | $22.18 | 457748 |
| 2024-07-31 | -5.21 | $22.43 | 329500 |
| 2024-07-30 | -1.95 | $22.12 | 214625 |
| 2024-07-29 | -10.46 | $21.98 | 201733 |
| 2024-07-26 | -2.08 | $22.02 | 207300 |
| 2024-07-25 | -4.55 | $21.87 | 198342 |
| 2024-07-24 | -10.43 | $21.64 | 195741 |
| 2024-07-23 | -22.61 | $21.50 | 139442 |
| 2024-07-22 | -3.48 | $21.72 | 186645 |
| 2024-07-19 | -23.89 | $21.47 | 178000 |
| 2024-07-18 | -13.27 | $21.59 | 350149 |
| 2024-07-17 | -19.00 | $21.42 | 348423 |
| 2024-07-16 | 0.00 | $21.53 | 396300 |
| 2024-07-15 | -33.33 | $21.09 | 403600 |
| 2024-07-12 | -6.25 | $21.35 | 224900 |
| 2024-07-11 | -6.38 | $21.33 | 356346 |
| 2024-07-10 | -28.57 | $20.95 | 454826 |
| 2024-07-09 | -67.14 | $20.68 | 410246 |
| 2024-07-08 | -62.86 | $20.71 | 224306 |
| 2024-07-05 | -37.50 | $20.90 | 301604 |
| 2024-07-03 | -48.61 | $20.82 | 226400 |
| 2024-07-02 | -30.56 | $20.95 | 238300 |
| 2024-07-01 | -50.00 | $20.81 | 157700 |
| 2024-06-28 | -33.33 | $20.93 | 301737 |
| 2024-06-27 | -38.27 | $20.95 | 241800 |
| 2024-06-26 | -56.79 | $20.80 | 262004 |
| 2024-06-25 | -23.46 | $21.07 | 340826 |
| 2024-06-24 | -26.74 | $21.08 | 109325 |
| 2024-06-21 | -55.32 | $20.87 | 224700 |
| 2024-06-20 | -75.26 | $20.69 | 368800 |
| 2024-06-18 | -46.39 | $20.97 | 464428 |
| 2024-06-17 | -73.00 | $20.72 | 178803 |
| 2024-06-14 | -86.11 | $20.60 | 330343 |
| 2024-06-13 | -84.47 | $20.74 | 125022 |
| 2024-06-12 | -68.22 | $20.99 | 179200 |
| 2024-06-11 | -79.07 | $20.85 | 310800 |
| 2024-06-10 | -79.07 | $20.85 | 141200 |
| 2024-06-07 | -70.54 | $20.96 | 267300 |
| 2024-06-06 | -54.26 | $21.17 | 297650 |
| 2024-06-05 | -61.24 | $21.08 | 256327 |
| 2024-06-04 | -82.17 | $20.81 | 581800 |
| 2024-06-03 | -72.87 | $20.93 | 199539 |
| 2024-05-31 | -92.25 | $20.68 | 342700 |
| 2024-05-30 | -48.94 | $21.18 | 273367 |
| 2024-05-29 | -55.70 | $21.04 | 178700 |
| 2024-05-28 | -48.32 | $21.15 | 209206 |
| 2024-05-24 | -44.30 | $21.21 | 193318 |
| 2024-05-23 | -37.58 | $21.31 | 256707 |
| 2024-05-22 | -31.21 | $21.38 | 389622 |
| 2024-05-21 | -43.31 | $21.19 | 171100 |
| 2024-05-20 | -41.40 | $21.22 | 325401 |
| 2024-05-17 | -24.84 | $21.48 | 325236 |
| 2024-05-16 | -17.84 | $21.54 | 244600 |
| 2024-05-15 | -0.54 | $21.86 | 208500 |
| 2024-05-14 | 0.00 | $21.63 | 263600 |
| 2024-05-13 | -8.44 | $21.29 | 121908 |
| 2024-05-10 | -5.84 | $21.33 | 251306 |
| 2024-05-09 | -4.83 | $21.26 | 453700 |
| 2024-05-08 | -13.33 | $20.79 | 419300 |
| 2024-05-07 | -19.81 | $20.73 | 404500 |
| 2024-05-06 | -32.37 | $20.82 | 126900 |
| 2024-05-03 | -40.26 | $20.80 | 130700 |
| 2024-05-02 | -50.00 | $20.65 | 171523 |
| 2024-05-01 | -67.44 | $20.44 | 214700 |
| 2024-04-30 | -68.02 | $20.43 | 161346 |
| 2024-04-29 | -53.49 | $20.68 | 213000 |
| 2024-04-26 | -57.56 | $20.61 | 219900 |
| 2024-04-25 | -67.71 | $20.50 | 226300 |
| 2024-04-24 | -74.04 | $20.49 | 152633 |
| 2024-04-23 | -73.68 | $20.53 | 191200 |
| 2024-04-22 | -75.30 | $20.49 | 246600 |
| 2024-04-19 | -90.28 | $20.12 | 148000 |
| 2024-04-18 | -91.90 | $20.08 | 349500 |
| 2024-04-17 | -97.57 | $19.94 | 267800 |
| 2024-04-16 | -100.00 | $19.97 | 411240 |
| 2024-04-15 | -98.72 | $20.04 | 429825 |
| 2024-04-12 | -100.00 | $20.01 | 486047 |
| 2024-04-11 | -95.61 | $20.75 | 487900 |
| 2024-04-10 | -97.34 | $20.88 | 358032 |
| 2024-04-09 | -85.56 | $21.17 | 210811 |
| 2024-04-08 | -83.33 | $21.21 | 238734 |
| 2024-04-05 | -92.22 | $21.05 | 286300 |
| 2024-04-04 | -81.67 | $21.24 | 313300 |
| 2024-04-03 | -85.00 | $21.18 | 366129 |
| 2024-04-02 | -98.88 | $20.95 | 255600 |
| 2024-04-01 | -100.00 | $21.23 | 256600 |
| 2024-03-28 | -99.14 | $21.56 | 305616 |
| 2024-03-27 | -92.52 | $21.72 | 341300 |
| 2024-03-26 | -47.66 | $22.20 | 246638 |
| 2024-03-25 | -65.42 | $22.01 | 154424 |
| 2024-03-22 | -66.36 | $22.00 | 159100 |
| 2024-03-21 | -54.21 | $22.13 | 199900 |
| 2024-03-20 | -43.93 | $22.24 | 537540 |
| 2024-03-19 | -54.21 | $22.13 | 344900 |
| 2024-03-18 | -57.01 | $22.10 | 249000 |
| 2024-03-15 | -60.75 | $22.06 | 218900 |
| 2024-03-14 | -15.57 | $22.52 | 290600 |
| 2024-03-13 | -8.62 | $22.39 | 213400 |
| 2024-03-12 | -10.19 | $22.25 | 148611 |
| 2024-03-11 | -11.11 | $22.23 | 183900 |
| 2024-03-08 | -16.91 | $22.13 | 197810 |
| 2024-03-07 | -39.71 | $21.82 | 213600 |
| 2024-03-06 | -42.65 | $21.78 | 184220 |
| 2024-03-05 | -52.21 | $21.65 | 172909 |
| 2024-03-04 | -35.09 | $21.76 | 173544 |
| 2024-03-01 | -21.05 | $22.00 | 173306 |
| 2024-02-29 | -26.90 | $21.90 | 236194 |
| 2024-02-28 | -23.39 | $21.96 | 274900 |
| 2024-02-27 | -28.07 | $21.88 | 241800 |
| 2024-02-26 | -22.29 | $21.97 | 167379 |
| 2024-02-23 | -17.14 | $22.06 | 210508 |
| 2024-02-22 | -15.05 | $22.08 | 179900 |
| 2024-02-21 | -17.65 | $22.03 | 227600 |
| 2024-02-20 | -2.48 | $22.31 | 333000 |
| 2024-02-16 | -8.78 | $21.69 | 250900 |
| 2024-02-15 | -0.72 | $21.72 | 242925 |
| 2024-02-14 | -12.70 | $21.44 | 153627 |
| 2024-02-13 | -22.14 | $21.31 | 304829 |
| 2024-02-12 | -17.29 | $21.37 | 227815 |
| 2024-02-09 | -36.09 | $21.12 | 197200 |
| 2024-02-08 | -41.35 | $21.05 | 337100 |
| 2024-02-07 | -2.21 | $21.57 | 304641 |
| 2024-02-06 | -19.26 | $21.22 | 445601 |
| 2024-02-05 | -20.74 | $21.20 | 863109 |
| 2024-02-02 | -27.41 | $21.11 | 369018 |
| 2024-02-01 | -0.74 | $21.47 | 380347 |
| 2024-01-31 | -17.17 | $20.95 | 382800 |
| 2024-01-30 | -37.29 | $20.87 | 244400 |
| 2024-01-29 | -52.27 | $20.76 | 201800 |
| 2024-01-26 | -56.16 | $20.77 | 201123 |
| 2024-01-25 | -69.18 | $20.58 | 226200 |
| 2024-01-24 | -72.60 | $20.53 | 259213 |
| 2024-01-23 | -79.45 | $20.43 | 355609 |
| 2024-01-22 | -76.71 | $20.47 | 244127 |
| 2024-01-19 | -64.38 | $20.65 | 249227 |
| 2024-01-18 | -69.59 | $20.58 | 390129 |
| 2024-01-17 | -82.43 | $20.39 | 405800 |
| 2024-01-16 | -83.22 | $20.38 | 367304 |
| 2024-01-12 | -58.99 | $20.86 | 434000 |
| 2024-01-11 | -69.66 | $20.67 | 382372 |
| 2024-01-10 | -71.91 | $20.63 | 749600 |
| 2024-01-09 | -97.19 | $20.18 | 1.1M |
| 2024-01-08 | -98.69 | $20.40 | 843917 |
| 2024-01-05 | -90.60 | $20.85 | 459824 |
| 2024-01-04 | -98.29 | $20.76 | 507600 |
| 2024-01-03 | -100.00 | $20.88 | 309117 |
| 2024-01-02 | -87.78 | $21.12 | 307700 |
| 2023-12-29 | -62.14 | $21.40 | 272100 |
| 2023-12-28 | -72.44 | $21.44 | 168017 |
| 2023-12-27 | -80.77 | $21.31 | 236900 |
| 2023-12-26 | -68.75 | $21.51 | 201900 |
| 2023-12-22 | -76.88 | $21.38 | 224800 |
| 2023-12-21 | -80.00 | $21.33 | 356100 |
| 2023-12-20 | -87.50 | $21.21 | 256127 |
| 2023-12-19 | -75.63 | $21.40 | 504500 |
| 2023-12-18 | -73.13 | $21.44 | 211500 |
| 2023-12-15 | -76.25 | $21.39 | 546239 |
| 2023-12-14 | -62.50 | $21.61 | 266000 |
| 2023-12-13 | -68.13 | $21.52 | 303746 |
| 2023-12-12 | -96.86 | $21.07 | 305514 |
| 2023-12-11 | -83.24 | $21.17 | 331937 |
| 2023-12-08 | -86.71 | $21.11 | 341323 |
| 2023-12-07 | -75.14 | $21.31 | 510308 |
| 2023-12-06 | -49.76 | $21.58 | 310009 |
| 2023-12-05 | -46.86 | $21.64 | 600000 |
| 2023-12-04 | -37.20 | $21.84 | 368212 |
| 2023-12-01 | -27.54 | $22.04 | 402100 |
| 2023-11-30 | -5.31 | $22.50 | 416000 |
| 2023-11-29 | -4.07 | $22.51 | 395834 |
| 2023-11-28 | 0.00 | $22.61 | 331700 |
| 2023-11-27 | -19.59 | $22.12 | 374213 |
| 2023-11-24 | -23.27 | $22.03 | 238725 |
| 2023-11-22 | -12.40 | $22.29 | 176000 |
| 2023-11-21 | -8.00 | $22.40 | 330337 |
| 2023-11-20 | -4.00 | $22.50 | 267438 |
| 2023-11-17 | -8.12 | $22.25 | 233437 |
| 2023-11-16 | 0.00 | $22.21 | 176100 |
| 2023-11-15 | -9.41 | $21.93 | 651600 |
| 2023-11-14 | -1.05 | $21.98 | 529800 |
| 2023-11-13 | -41.91 | $20.89 | 600600 |
| 2023-11-10 | -12.50 | $21.29 | 343821 |
| 2023-11-09 | -22.06 | $21.16 | 410028 |
| 2023-11-08 | -60.14 | $20.63 | 254500 |
| 2023-11-07 | -31.88 | $21.02 | 303714 |
| 2023-11-06 | -15.22 | $21.25 | 284800 |
| 2023-11-03 | -5.30 | $21.30 | 331800 |
| 2023-11-02 | -6.60 | $20.71 | 258723 |
| 2023-11-01 | -20.47 | $20.43 | 289300 |
| 2023-10-31 | -33.86 | $20.26 | 256035 |
| 2023-10-30 | -40.80 | $20.45 | 152314 |
| 2023-10-27 | -61.00 | $20.20 | 218402 |
| 2023-10-26 | -63.30 | $20.22 | 201600 |
| 2023-10-25 | -52.29 | $20.46 | 294100 |
| 2023-10-24 | -42.20 | $20.68 | 224900 |
| 2023-10-23 | -59.17 | $20.31 | 235300 |
| 2023-10-20 | -51.83 | $20.47 | 205200 |
| 2023-10-19 | -48.17 | $20.55 | 271900 |
| 2023-10-18 | -53.67 | $20.43 | 269631 |
| 2023-10-17 | -50.00 | $20.51 | 264436 |
| 2023-10-16 | -56.42 | $20.37 | 206232 |
| 2023-10-13 | -62.39 | $20.24 | 318240 |
| 2023-10-12 | -67.43 | $20.13 | 313601 |
| 2023-10-11 | -55.05 | $20.40 | 228943 |
| 2023-10-10 | -56.88 | $20.36 | 891102 |
| 2023-10-09 | -67.89 | $20.12 | 319042 |
| 2023-10-06 | -72.02 | $20.03 | 412500 |
| 2023-10-05 | -86.70 | $19.71 | 494802 |
| 2023-10-04 | -93.41 | $20.04 | 996734 |
| 2023-10-03 | -32.58 | $21.02 | 391014 |
| 2023-10-02 | -23.78 | $21.16 | 256800 |
| 2023-09-29 | -7.57 | $21.46 | 554100 |
| 2023-09-28 | -2.89 | $21.43 | 207132 |
| 2023-09-27 | -10.40 | $21.30 | 260804 |
| 2023-09-26 | -15.38 | $21.11 | 261700 |
| 2023-09-25 | -16.41 | $21.09 | 193906 |
| 2023-09-22 | -15.38 | $21.11 | 267600 |
| 2023-09-21 | -25.64 | $20.91 | 209433 |
| 2023-09-20 | -10.05 | $21.21 | 233100 |
| 2023-09-19 | -4.06 | $21.23 | 356330 |
| 2023-09-18 | -0.52 | $21.25 | 270800 |
| 2023-09-15 | -7.95 | $20.96 | 531000 |
| 2023-09-14 | -3.16 | $20.87 | 244815 |
| 2023-09-13 | -11.03 | $20.63 | 448172 |
| 2023-09-12 | -7.77 | $20.29 | 276600 |
| 2023-09-11 | -14.85 | $20.20 | 249832 |
| 2023-09-08 | -25.00 | $20.06 | 322800 |
| 2023-09-07 | -34.78 | $19.94 | 235700 |
| 2023-09-06 | -32.61 | $19.96 | 484217 |
| 2023-09-05 | -32.61 | $19.96 | 295800 |
| 2023-09-01 | -39.13 | $19.90 | 243000 |
| 2023-08-31 | -19.57 | $20.08 | 222900 |
| 2023-08-30 | -5.43 | $20.21 | 294200 |
| 2023-08-29 | -16.00 | $19.97 | 407535 |
| 2023-08-28 | -40.48 | $19.84 | 239600 |
| 2023-08-25 | -51.16 | $19.76 | 264726 |
| 2023-08-24 | -53.49 | $19.74 | 302203 |
| 2023-08-23 | -68.97 | $19.61 | 242100 |
| 2023-08-22 | -98.85 | $19.35 | 283300 |
| 2023-08-21 | -98.77 | $19.41 | 252449 |
| 2023-08-18 | -98.75 | $19.42 | 233727 |
| 2023-08-17 | -75.95 | $19.61 | 328700 |
| 2023-08-16 | -84.81 | $19.54 | 374000 |
| 2023-08-15 | -97.47 | $19.44 | 373600 |
| 2023-08-14 | -73.42 | $19.63 | 229043 |
| 2023-08-11 | -75.95 | $19.61 | 290037 |
| 2023-08-10 | -63.29 | $19.71 | 432808 |
| 2023-08-09 | -65.82 | $19.69 | 298155 |
| 2023-08-08 | -59.49 | $19.74 | 489814 |
| 2023-08-07 | -14.89 | $20.07 | 228945 |
| 2023-08-04 | -32.64 | $19.74 | 552500 |
| 2023-08-03 | -32.54 | $19.66 | 295226 |
| 2023-08-02 | -22.49 | $19.83 | 188121 |
| 2023-08-01 | -6.51 | $20.10 | 261901 |
| 2023-07-31 | -8.28 | $20.07 | 348253 |
| 2023-07-28 | -13.61 | $19.98 | 222800 |
| 2023-07-27 | -10.65 | $20.03 | 550000 |
| 2023-07-26 | -30.49 | $19.66 | 226900 |
| 2023-07-25 | -42.78 | $19.59 | 338256 |
| 2023-07-24 | -32.62 | $19.78 | 248200 |
| 2023-07-21 | -41.71 | $19.61 | 296200 |
| 2023-07-20 | -34.76 | $19.74 | 321800 |
| 2023-07-19 | -30.48 | $19.82 | 447300 |
| 2023-07-18 | -22.99 | $19.96 | 422700 |
| 2023-07-17 | -40.27 | $19.87 | 583900 |
| 2023-07-14 | -41.76 | $20.11 | 397223 |
| 2023-07-13 | -43.64 | $20.07 | 269500 |
| 2023-07-12 | -51.23 | $19.91 | 409844 |
| 2023-07-11 | -67.72 | $19.44 | 454037 |
| 2023-07-10 | -87.37 | $18.88 | 577700 |
| 2023-07-07 | -95.79 | $18.64 | 588041 |
| 2023-07-06 | -95.74 | $18.68 | 441200 |
| 2023-07-05 | -99.56 | $19.11 | 713100 |
| 2023-07-03 | -75.69 | $19.73 | 360700 |
| 2023-06-30 | -85.78 | $19.51 | 666738 |
| 2023-06-29 | -94.50 | $19.32 | 948445 |
| 2023-06-28 | -81.48 | $20.06 | 433200 |
| 2023-06-27 | -66.67 | $20.30 | 306548 |
| 2023-06-26 | -70.37 | $20.24 | 709100 |
| 2023-06-23 | -99.38 | $19.77 | 487641 |
| 2023-06-22 | -81.56 | $20.23 | 617004 |
| 2023-06-21 | -92.20 | $20.08 | 527024 |
| 2023-06-20 | -98.47 | $20.09 | 484800 |
| 2023-06-16 | -94.17 | $20.41 | 1.6M |
| 2023-06-15 | -15.05 | $21.24 | 359500 |
| 2023-06-14 | -13.76 | $21.23 | 296300 |
| 2023-06-13 | -3.67 | $21.34 | 326135 |
| 2023-06-12 | -15.60 | $21.21 | 374829 |
| 2023-06-09 | -9.17 | $21.28 | 303942 |
| 2023-06-08 | -8.26 | $21.29 | 417117 |
| 2023-06-07 | -12.84 | $21.24 | 524913 |
| 2023-06-06 | -8.00 | $21.21 | 342424 |
| 2023-06-05 | -18.00 | $21.11 | 424275 |
| 2023-06-02 | -33.33 | $20.84 | 587220 |
| 2023-06-01 | -36.36 | $20.75 | 443800 |
| 2023-05-31 | -18.80 | $20.90 | 418744 |
| 2023-05-30 | -18.75 | $20.88 | 507600 |
| 2023-05-26 | -15.03 | $20.92 | 596600 |
| 2023-05-25 | -32.68 | $20.65 | 500027 |
| 2023-05-24 | -15.03 | $20.92 | 586729 |
| 2023-05-23 | -21.60 | $20.80 | 463100 |
| 2023-05-22 | -18.52 | $20.85 | 669900 |
| 2023-05-19 | -31.48 | $20.64 | 836416 |
| 2023-05-18 | -35.80 | $20.57 | 579055 |
| 2023-05-17 | -44.44 | $20.43 | 323800 |
| 2023-05-16 | -50.00 | $20.34 | 445055 |
| 2023-05-15 | -14.20 | $20.92 | 326300 |
| 2023-05-12 | -17.28 | $20.87 | 511248 |
| 2023-05-11 | -9.26 | $21.00 | 561400 |
| 2023-05-10 | -1.32 | $21.03 | 473900 |
| 2023-05-09 | -22.13 | $20.48 | 418300 |
| 2023-05-08 | -16.39 | $20.55 | 728443 |
| 2023-05-05 | -33.61 | $20.34 | 693200 |
| 2023-05-04 | -48.36 | $20.16 | 375931 |
| 2023-05-03 | -71.31 | $19.88 | 308518 |
| 2023-05-02 | -77.05 | $19.81 | 420631 |
| 2023-05-01 | -91.80 | $19.63 | 429945 |
| 2023-04-28 | -81.15 | $19.76 | 317000 |
| 2023-04-27 | -81.97 | $19.75 | 364949 |
| 2023-04-26 | -91.61 | $19.66 | 652400 |
| 2023-04-25 | -92.57 | $19.71 | 488200 |
| 2023-04-24 | -89.86 | $19.75 | 907007 |
| 2023-04-21 | -84.68 | $20.14 | 873614 |
| 2023-04-20 | -81.08 | $20.18 | 804820 |
| 2023-04-19 | -72.97 | $20.27 | 345634 |
| 2023-04-18 | -46.85 | $20.56 | 440729 |
| 2023-04-17 | -64.86 | $20.36 | 299000 |
| 2023-04-14 | -42.15 | $20.57 | 334025 |
| 2023-04-13 | -29.75 | $20.72 | 624835 |
| 2023-04-12 | -78.74 | $20.08 | 396723 |
| 2023-04-11 | -67.72 | $20.22 | 513546 |
| 2023-04-10 | -73.72 | $20.07 | 444300 |
| 2023-04-06 | -51.43 | $20.36 | 471103 |
| 2023-04-05 | -50.71 | $20.37 | 860800 |
| 2023-04-04 | -53.74 | $20.29 | 451837 |
| 2023-04-03 | -58.50 | $20.22 | 488732 |
| 2023-03-31 | -38.78 | $20.51 | 404104 |
| 2023-03-30 | -35.37 | $20.50 | 403600 |
| 2023-03-29 | -5.05 | $20.98 | 415916 |
| 2023-03-28 | -11.88 | $20.83 | 384833 |
| 2023-03-27 | -8.90 | $20.82 | 333500 |
| 2023-03-24 | 0.00 | $21.07 | 512337 |
| 2023-03-23 | -13.62 | $20.67 | 600930 |
| 2023-03-22 | -8.60 | $20.81 | 332627 |
| 2023-03-21 | 0.00 | $20.94 | 461921 |
| 2023-03-20 | -1.33 | $20.48 | 651705 |
| 2023-03-17 | -12.87 | $20.02 | 510700 |
| 2023-03-16 | -2.48 | $20.23 | 546442 |
| 2023-03-15 | -12.02 | $20.09 | 647500 |
| 2023-03-14 | -32.99 | $20.23 | 702321 |
| 2023-03-13 | -45.24 | $19.87 | 514000 |
| 2023-03-10 | -50.68 | $19.71 | 449100 |
| 2023-03-09 | -44.56 | $19.89 | 654213 |
| 2023-03-08 | -48.30 | $19.78 | 601000 |
| 2023-03-07 | -38.78 | $20.06 | 800300 |
| 2023-03-06 | -44.56 | $19.89 | 614100 |
| 2023-03-03 | -53.74 | $19.62 | 374646 |
| 2023-03-02 | -66.33 | $19.27 | 533600 |
| 2023-03-01 | -71.01 | $19.15 | 718900 |
| 2023-02-28 | -74.92 | $19.03 | 661434 |
| 2023-02-27 | -93.70 | $18.98 | 365301 |
| 2023-02-24 | -95.65 | $18.94 | 596300 |
| 2023-02-23 | -89.33 | $19.32 | 585000 |
| 2023-02-22 | -87.35 | $19.37 | 557500 |
| 2023-02-21 | -93.89 | $19.21 | 785400 |
| 2023-02-17 | -83.15 | $19.50 | 1.1M |
| 2023-02-16 | -89.89 | $19.32 | 1.1M |
| 2023-02-15 | -90.48 | $20.20 | 721733 |
| 2023-02-14 | -38.82 | $21.13 | 696700 |
| 2023-02-13 | -41.45 | $21.09 | 745600 |
| 2023-02-10 | -72.37 | $20.62 | 267900 |
| 2023-02-09 | -92.76 | $20.31 | 380503 |
| 2023-02-08 | -75.66 | $20.57 | 375646 |
| 2023-02-07 | -76.32 | $20.56 | 420300 |
| 2023-02-06 | -92.76 | $20.31 | 702605 |
| 2023-02-03 | -79.31 | $20.57 | 553232 |
| 2023-02-02 | -40.69 | $21.13 | 386649 |
| 2023-02-01 | -31.72 | $21.26 | 441736 |
| 2023-01-31 | -35.17 | $21.21 | 496716 |
| 2023-01-30 | -27.59 | $21.32 | 312800 |
| 2023-01-27 | -23.45 | $21.38 | 546431 |
| 2023-01-26 | -44.83 | $21.07 | 382914 |
| 2023-01-25 | -54.48 | $20.93 | 350601 |
| 2023-01-24 | -18.62 | $21.45 | 200310 |
| 2023-01-23 | -8.97 | $21.59 | 254000 |
| 2023-01-20 | -1.57 | $21.52 | 326944 |
| 2023-01-19 | -3.20 | $21.48 | 327500 |
| 2023-01-18 | -34.78 | $21.02 | 322344 |
| 2023-01-17 | -40.00 | $20.96 | 378600 |
| 2023-01-13 | -69.57 | $20.62 | 379000 |
| 2023-01-12 | -69.57 | $20.62 | 880314 |
| 2023-01-11 | -75.63 | $20.56 | 645300 |
| 2023-01-10 | -58.82 | $20.76 | 568900 |
| 2023-01-09 | -33.61 | $21.06 | 544300 |
| 2023-01-06 | -15.13 | $21.28 | 353300 |
| 2023-01-05 | -66.39 | $20.67 | 446400 |
| 2023-01-04 | -54.62 | $20.81 | 416849 |
| 2023-01-03 | -72.22 | $20.62 | 884800 |
| 2022-12-30 | -74.60 | $20.59 | 373134 |
| 2022-12-29 | -65.75 | $20.77 | 369439 |
| 2022-12-28 | -48.63 | $21.02 | 433044 |
| 2022-12-27 | -25.34 | $21.36 | 229400 |
| 2022-12-23 | -42.47 | $21.11 | 243500 |
| 2022-12-22 | -57.53 | $20.89 | 303600 |
| 2022-12-21 | -63.01 | $20.81 | 318700 |
| 2022-12-20 | -73.97 | $20.65 | 353347 |
| 2022-12-19 | -74.66 | $20.64 | 397600 |
| 2022-12-16 | -84.25 | $20.50 | 659433 |
| 2022-12-15 | -82.98 | $20.56 | 412100 |
| 2022-12-14 | -34.04 | $21.25 | 412500 |
| 2022-12-13 | -34.04 | $21.25 | 304000 |
| 2022-12-12 | -48.23 | $21.05 | 387837 |
| 2022-12-09 | -38.30 | $21.19 | 212902 |
| 2022-12-08 | -35.54 | $21.14 | 312500 |
| 2022-12-07 | -33.13 | $21.18 | 477819 |
| 2022-12-06 | -39.16 | $21.08 | 322100 |
| 2022-12-05 | -19.88 | $21.40 | 378339 |
| 2022-12-02 | -15.85 | $21.44 | 222100 |
| 2022-12-01 | -17.54 | $21.33 | 266840 |
| 2022-11-30 | -1.48 | $21.45 | 326200 |
| 2022-11-29 | -28.80 | $20.81 | 285532 |
| 2022-11-28 | -34.54 | $20.69 | 231500 |
| 2022-11-25 | -26.29 | $20.85 | 195500 |
| 2022-11-23 | -24.23 | $20.89 | 309700 |
| 2022-11-22 | -37.90 | $20.53 | 283834 |
| 2022-11-21 | -39.83 | $20.44 | 820412 |
| 2022-11-18 | -34.01 | $20.52 | 405334 |
| 2022-11-17 | -27.94 | $20.67 | 745383 |
| 2022-11-16 | -23.08 | $20.79 | 520427 |
| 2022-11-15 | -10.67 | $21.09 | 457700 |
| 2022-11-14 | -9.43 | $21.04 | 480900 |
| 2022-11-11 | -2.87 | $21.20 | 270218 |
| 2022-11-10 | -0.93 | $20.88 | 343500 |
| 2022-11-09 | -8.86 | $20.48 | 471400 |
| 2022-11-08 | -11.86 | $20.40 | 394800 |
| 2022-11-07 | -2.55 | $20.23 | 433904 |
| 2022-11-04 | -0.54 | $20.15 | 339000 |
| 2022-11-03 | -20.99 | $19.60 | 850450 |
| 2022-11-02 | -20.37 | $19.61 | 464400 |
| 2022-11-01 | -14.56 | $19.67 | 278450 |
| 2022-10-31 | -22.98 | $19.56 | 366445 |
| 2022-10-28 | -15.53 | $19.68 | 339300 |
| 2022-10-27 | -24.22 | $19.54 | 469600 |
| 2022-10-26 | -40.37 | $19.28 | 295700 |
| 2022-10-25 | -46.58 | $19.18 | 421900 |
| 2022-10-24 | -70.75 | $18.94 | 386700 |
| 2022-10-21 | -59.36 | $19.34 | 378115 |
| 2022-10-20 | -60.96 | $19.30 | 546400 |
| 2022-10-19 | -74.10 | $18.97 | 482219 |
| 2022-10-18 | -52.59 | $19.51 | 552334 |
| 2022-10-17 | -66.93 | $19.15 | 877801 |
| 2022-10-14 | -78.49 | $18.86 | 745200 |
| 2022-10-13 | -80.48 | $18.81 | 498300 |
| 2022-10-12 | -97.63 | $18.77 | 502864 |
| 2022-10-11 | -97.14 | $18.79 | 569900 |
| 2022-10-10 | -82.32 | $19.20 | 367427 |
| 2022-10-07 | -84.28 | $19.21 | 618800 |
| 2022-10-06 | -75.98 | $19.40 | 554200 |
| 2022-10-05 | -69.87 | $19.54 | 544637 |
| 2022-10-04 | -55.02 | $19.88 | 556535 |
| 2022-10-03 | -71.18 | $19.51 | 413300 |
| 2022-09-30 | -84.93 | $19.26 | 701348 |
| 2022-09-29 | -96.69 | $18.94 | 936815 |
| 2022-09-28 | -90.95 | $19.65 | 1.3M |
| 2022-09-27 | -95.85 | $19.81 | 910451 |
| 2022-09-26 | -60.10 | $20.50 | 968900 |
| 2022-09-23 | -64.77 | $20.41 | 773428 |
| 2022-09-22 | -73.71 | $20.24 | 477246 |
| 2022-09-21 | -76.29 | $20.19 | 707300 |
| 2022-09-20 | -72.68 | $20.26 | 744109 |
| 2022-09-19 | -61.34 | $20.48 | 825900 |
| 2022-09-16 | -65.98 | $20.39 | 946902 |
| 2022-09-15 | -98.97 | $19.75 | 529140 |
| 2022-09-14 | -96.43 | $19.97 | 589753 |
| 2022-09-13 | -96.92 | $19.98 | 493300 |
| 2022-09-12 | -66.12 | $20.97 | 327200 |
| 2022-09-09 | -69.40 | $20.91 | 359149 |
| 2022-09-08 | -86.64 | $20.64 | 350536 |
| 2022-09-07 | -72.48 | $20.95 | 454800 |
| 2022-09-06 | -98.69 | $20.38 | 621700 |
| 2022-09-02 | -83.06 | $21.27 | 464144 |
| 2022-09-01 | -68.31 | $21.54 | 487943 |
| 2022-08-31 | -78.69 | $21.35 | 1.1M |
| 2022-08-30 | -86.89 | $21.20 | 584747 |
| 2022-08-29 | -97.27 | $21.01 | 459600 |
| 2022-08-26 | -97.91 | $21.06 | 303333 |
| 2022-08-25 | -66.49 | $21.67 | 430315 |
| 2022-08-24 | -93.72 | $21.15 | 602400 |
| 2022-08-23 | -91.62 | $21.19 | 336801 |
| 2022-08-22 | -91.10 | $21.20 | 541258 |
| 2022-08-19 | -93.19 | $21.16 | 261018 |
| 2022-08-18 | -94.77 | $21.31 | 549108 |
| 2022-08-17 | -96.50 | $21.56 | 438044 |
| 2022-08-16 | -79.82 | $22.07 | 470800 |
| 2022-08-15 | -84.28 | $22.10 | 329633 |
| 2022-08-12 | -88.46 | $22.06 | 355032 |
| 2022-08-11 | -79.49 | $22.20 | 360400 |
| 2022-08-10 | -64.74 | $22.43 | 325200 |
| 2022-08-09 | -73.37 | $22.37 | 273600 |
| 2022-08-08 | -58.15 | $22.65 | 370700 |
| 2022-08-05 | -64.13 | $22.54 | 276849 |
| 2022-08-04 | -63.04 | $22.56 | 248326 |
| 2022-08-03 | -66.30 | $22.50 | 223800 |
| 2022-08-02 | -77.17 | $22.30 | 252600 |
| 2022-08-01 | -50.00 | $22.80 | 260527 |
| 2022-07-29 | -42.93 | $22.93 | 237817 |
| 2022-07-28 | -46.20 | $22.87 | 268526 |
| 2022-07-27 | -59.24 | $22.63 | 372029 |
| 2022-07-26 | -77.17 | $22.30 | 313100 |
| 2022-07-25 | -94.02 | $21.99 | 387360 |
| 2022-07-22 | -92.39 | $22.02 | 386700 |
| 2022-07-21 | -90.40 | $22.12 | 356600 |
| 2022-07-20 | -78.34 | $22.49 | 580712 |
| 2022-07-19 | -26.11 | $23.31 | 466241 |
| 2022-07-18 | -35.67 | $23.16 | 432900 |
| 2022-07-15 | -40.76 | $22.86 | 549232 |
| 2022-07-14 | -32.23 | $23.04 | 298700 |
| 2022-07-13 | -5.21 | $23.61 | 289800 |
| 2022-07-12 | -16.43 | $23.34 | 675800 |
| 2022-07-11 | -42.45 | $23.02 | 410300 |
| 2022-07-08 | -55.78 | $22.91 | 554310 |
| 2022-07-07 | -69.79 | $22.61 | 467300 |
| 2022-07-06 | -66.86 | $22.75 | 315300 |
| 2022-07-05 | -68.56 | $22.77 | 292506 |
| 2022-07-01 | -73.73 | $22.59 | 260500 |
| 2022-06-30 | -81.70 | $22.32 | 434000 |
| 2022-06-29 | -76.57 | $22.58 | 298300 |
| 2022-06-28 | -64.98 | $23.06 | 338700 |
| 2022-06-27 | -57.00 | $23.39 | 329934 |
| 2022-06-24 | -55.31 | $23.46 | 526100 |
| 2022-06-23 | -70.77 | $22.82 | 492507 |
| 2022-06-22 | -78.02 | $22.52 | 463500 |
| 2022-06-21 | -71.26 | $22.80 | 596591 |
| 2022-06-17 | -84.54 | $22.25 | 844227 |
| 2022-06-16 | -93.72 | $21.87 | 552300 |
| 2022-06-15 | -91.08 | $22.63 | 495726 |
| 2022-06-14 | -95.43 | $22.93 | 408900 |
| 2022-06-13 | -99.72 | $23.14 | 385106 |
| 2022-06-10 | -98.36 | $23.81 | 347344 |
| 2022-06-09 | -100.00 | $24.10 | 306711 |
| 2022-06-08 | -96.90 | $24.62 | 287632 |
| 2022-06-07 | -78.32 | $25.04 | 268109 |
| 2022-06-06 | -78.76 | $25.03 | 168228 |
| 2022-06-03 | -74.34 | $25.13 | 287836 |
| 2022-06-02 | -60.62 | $25.44 | 337422 |
| 2022-06-01 | -62.39 | $25.40 | 204900 |
| 2022-05-31 | -54.87 | $25.57 | 501014 |
| 2022-05-27 | -50.00 | $25.68 | 342500 |
| 2022-05-26 | -67.26 | $25.29 | 400808 |
| 2022-05-25 | -88.50 | $24.81 | 404600 |
| 2022-05-24 | -80.00 | $25.05 | 549925 |
| 2022-05-23 | -57.27 | $25.55 | 465518 |
| 2022-05-20 | -51.36 | $25.68 | 391933 |
| 2022-05-19 | -68.42 | $25.45 | 316852 |
| 2022-05-18 | -73.37 | $25.47 | 440534 |
| 2022-05-17 | -38.70 | $26.59 | 252120 |
| 2022-05-16 | -60.06 | $25.90 | 466054 |
| 2022-05-13 | -32.51 | $26.79 | 438119 |
| 2022-05-12 | -75.85 | $25.39 | 607006 |
| 2022-05-11 | -66.25 | $25.70 | 570500 |
| 2022-05-10 | -70.20 | $25.65 | 585500 |
| 2022-05-09 | -81.38 | $25.26 | 694438 |
| 2022-05-06 | -77.08 | $25.41 | 382521 |
| 2022-05-05 | -65.33 | $25.82 | 651700 |
| 2022-05-04 | -58.17 | $26.07 | 233948 |
| 2022-05-03 | -69.34 | $25.68 | 290700 |
| 2022-05-02 | -81.95 | $25.24 | 424932 |
| 2022-04-29 | -88.25 | $25.02 | 318800 |
| 2022-04-28 | -83.38 | $25.19 | 380900 |
| 2022-04-27 | -96.69 | $24.89 | 551900 |
| 2022-04-26 | -82.59 | $25.87 | 633800 |
| 2022-04-25 | -58.89 | $26.51 | 472445 |
| 2022-04-22 | -37.04 | $27.10 | 478200 |
| 2022-04-21 | -25.19 | $27.42 | 437700 |
| 2022-04-20 | -20.00 | $27.56 | 379300 |
| 2022-04-19 | -36.30 | $27.12 | 429552 |
| 2022-04-18 | -54.07 | $26.64 | 284100 |
| 2022-04-14 | -33.70 | $27.19 | 573300 |
| 2022-04-13 | -12.96 | $27.75 | 354028 |
| 2022-04-12 | -13.33 | $27.74 | 435900 |
| 2022-04-11 | -13.44 | $27.59 | 447926 |
| 2022-04-08 | -20.00 | $26.96 | 454802 |
| 2022-04-07 | -57.07 | $26.18 | 566503 |
| 2022-04-06 | -47.89 | $26.33 | 179004 |
| 2022-04-05 | -46.64 | $26.24 | 144403 |
| 2022-04-04 | -30.35 | $26.57 | 409043 |
| 2022-04-01 | -49.03 | $26.09 | 363400 |
| 2022-03-31 | -66.93 | $25.63 | 354600 |
| 2022-03-30 | -69.26 | $25.57 | 584400 |
| 2022-03-29 | -12.45 | $27.03 | 692833 |
| 2022-03-28 | -1.30 | $26.82 | 582741 |
| 2022-03-25 | -37.61 | $25.91 | 191800 |
| 2022-03-24 | -36.70 | $25.93 | 247800 |
| 2022-03-23 | -26.47 | $26.10 | 251500 |
| 2022-03-22 | -20.17 | $26.25 | 282400 |
| 2022-03-21 | -24.79 | $26.14 | 264747 |
| 2022-03-18 | -4.20 | $26.63 | 326120 |
| 2022-03-17 | -20.17 | $26.25 | 303700 |
| 2022-03-16 | -14.71 | $26.38 | 313813 |
| 2022-03-15 | -47.06 | $25.61 | 428400 |
| 2022-03-14 | -15.13 | $26.37 | 380011 |
| 2022-03-11 | -39.87 | $25.30 | 375000 |
| 2022-03-10 | -31.45 | $25.44 | 304500 |
| 2022-03-09 | -55.92 | $25.28 | 413612 |
| 2022-03-08 | -71.56 | $24.95 | 447635 |
| 2022-03-07 | -69.67 | $24.99 | 362632 |
| 2022-03-04 | -52.61 | $25.35 | 509480 |
| 2022-03-03 | -75.36 | $24.87 | 303531 |
| 2022-03-02 | -70.68 | $25.08 | 296613 |
| 2022-03-01 | -85.94 | $24.70 | 341324 |
| 2022-02-28 | -71.08 | $25.07 | 249520 |
| 2022-02-25 | -63.45 | $25.26 | 223326 |
| 2022-02-24 | -82.73 | $24.78 | 411701 |
| 2022-02-23 | -95.53 | $25.13 | 368202 |
| 2022-02-22 | -72.63 | $25.54 | 437926 |
| 2022-02-18 | -91.62 | $25.20 | 259800 |
| 2022-02-17 | -72.49 | $25.57 | 229100 |
| 2022-02-16 | -57.67 | $25.85 | 167546 |
| 2022-02-15 | -74.60 | $25.53 | 203445 |
| 2022-02-14 | -91.01 | $25.22 | 254800 |
| 2022-02-11 | -77.71 | $25.58 | 328947 |
| 2022-02-10 | -71.43 | $25.69 | 376336 |
| 2022-02-09 | -28.57 | $26.44 | 372800 |
| 2022-02-08 | -32.00 | $26.38 | 397000 |
| 2022-02-07 | -61.14 | $25.87 | 227055 |
| 2022-02-04 | -41.71 | $26.21 | 213200 |
| 2022-02-03 | -51.43 | $26.04 | 258132 |
| 2022-02-02 | -27.14 | $26.64 | 312600 |
| 2022-02-01 | -24.12 | $26.70 | 232408 |
| 2022-01-31 | -47.24 | $26.24 | 164900 |
| 2022-01-28 | -62.31 | $25.94 | 204009 |
| 2022-01-27 | -70.14 | $25.82 | 380348 |
| 2022-01-26 | -60.24 | $26.20 | 402300 |
| 2022-01-25 | -70.30 | $26.28 | 412400 |
| 2022-01-24 | -80.35 | $25.97 | 423216 |
| 2022-01-21 | -84.77 | $26.24 | 498033 |
| 2022-01-20 | -86.49 | $26.18 | 410300 |
| 2022-01-19 | -87.36 | $26.15 | 397829 |
| 2022-01-18 | -91.95 | $25.99 | 385412 |
| 2022-01-14 | -73.85 | $26.62 | 827600 |
| 2022-01-13 | -87.64 | $26.14 | 323156 |
| 2022-01-12 | -77.87 | $26.48 | 333500 |
| 2022-01-11 | -77.59 | $26.49 | 607300 |
| 2022-01-10 | -79.60 | $26.42 | 459424 |
| 2022-01-07 | -95.11 | $25.88 | 893816 |
| 2022-01-06 | -91.87 | $26.59 | 245300 |
| 2022-01-05 | -91.64 | $26.67 | 295400 |
| 2022-01-04 | -92.00 | $26.66 | 485000 |
| 2022-01-03 | -90.07 | $26.74 | 221141 |
| 2021-12-31 | -92.65 | $26.67 | 339200 |
| 2021-12-30 | -84.93 | $26.88 | 471200 |
| 2021-12-29 | -55.16 | $27.64 | 294747 |
| 2021-12-28 | -37.72 | $28.13 | 331730 |
| 2021-12-27 | -36.48 | $28.94 | 410211 |
| 2021-12-23 | -31.02 | $29.16 | 226476 |
| 2021-12-22 | -42.45 | $28.78 | 309323 |
| 2021-12-21 | -45.08 | $28.67 | 235693 |
| 2021-12-20 | -59.45 | $28.31 | 275919 |
| 2021-12-17 | -57.35 | $28.41 | 776620 |
| 2021-12-16 | -67.02 | $27.95 | 704313 |
| 2021-12-15 | -89.08 | $26.90 | 403513 |
| 2021-12-14 | -84.87 | $27.10 | 319394 |
| 2021-12-13 | -88.24 | $26.94 | 322249 |
| 2021-12-10 | -92.23 | $26.75 | 223452 |
| 2021-12-09 | -93.49 | $26.69 | 316771 |
| 2021-12-08 | -90.55 | $26.83 | 267074 |
| 2021-12-07 | -85.92 | $27.05 | 322315 |
| 2021-12-06 | -83.61 | $27.16 | 282237 |
| 2021-12-03 | -84.87 | $27.10 | 401441 |
| 2021-12-02 | -73.74 | $27.63 | 420588 |
| 2021-12-01 | -99.79 | $26.39 | 337934 |
| 2021-11-30 | -88.89 | $27.70 | 329500 |
| 2021-11-29 | -63.67 | $29.58 | 254043 |
| 2021-11-26 | -67.58 | $29.41 | 133035 |
| 2021-11-24 | -27.73 | $30.43 | 88712 |
| 2021-11-23 | -25.39 | $30.49 | 120977 |
| 2021-11-22 | -24.22 | $30.52 | 292607 |
| 2021-11-19 | -11.25 | $30.71 | 96317 |
| 2021-11-18 | -8.33 | $30.78 | 168084 |
| 2021-11-17 | 0.00 | $30.98 | 180935 |
| 2021-11-16 | -0.64 | $30.68 | 204341 |
| 2021-11-15 | -3.89 | $30.28 | 147943 |
| 2021-11-12 | -4.49 | $29.98 | 186818 |
| 2021-11-11 | -7.46 | $29.54 | 162378 |
| 2021-11-10 | -22.81 | $29.19 | 447179 |
| 2021-11-09 | -21.05 | $29.23 | 310812 |
| 2021-11-08 | -19.30 | $29.27 | 279612 |
| 2021-11-05 | -17.98 | $29.30 | 164718 |
| 2021-11-04 | -22.37 | $29.20 | 248899 |
| 2021-11-03 | -19.74 | $29.26 | 362523 |
| 2021-11-02 | -21.49 | $29.22 | 128075 |
| 2021-11-01 | -38.13 | $29.15 | 248503 |
| 2021-10-29 | -58.31 | $28.76 | 208009 |
| 2021-10-28 | -45.45 | $29.17 | 212315 |
| 2021-10-27 | -51.72 | $28.97 | 172281 |
| 2021-10-26 | -47.96 | $29.09 | 248785 |
| 2021-10-25 | -41.07 | $29.31 | 469908 |
| 2021-10-22 | -40.75 | $29.32 | 975594 |
| 2021-10-21 | -92.16 | $27.68 | 463393 |
| 2021-10-20 | -88.71 | $27.79 | 1.4M |
| 2021-10-19 | -71.79 | $28.33 | 517505 |
| 2021-10-18 | -90.09 | $27.71 | 443664 |
| 2021-10-15 | -75.07 | $28.00 | 295729 |
| 2021-10-14 | -70.49 | $28.16 | 298294 |
| 2021-10-13 | -72.78 | $28.08 | 352655 |
| 2021-10-12 | -87.39 | $27.57 | 568034 |
| 2021-10-11 | -80.52 | $27.81 | 368799 |
| 2021-10-08 | -74.21 | $28.03 | 372017 |
| 2021-10-07 | -40.69 | $29.20 | 420278 |
| 2021-10-06 | -42.98 | $29.12 | 373525 |
| 2021-10-05 | -16.91 | $30.03 | 679419 |
| 2021-10-04 | -10.03 | $30.27 | 344908 |
| 2021-10-01 | -1.19 | $30.44 | 730562 |
| 2021-09-30 | -14.47 | $29.85 | 767654 |
| 2021-09-29 | -12.37 | $29.61 | 864607 |
| 2021-09-28 | -30.74 | $29.09 | 542376 |
| 2021-09-27 | -20.14 | $29.39 | 458065 |
| 2021-09-24 | -53.85 | $28.42 | 573576 |
| 2021-09-23 | -44.76 | $28.68 | 576821 |
| 2021-09-22 | -78.32 | $27.72 | 427899 |
| 2021-09-21 | -88.81 | $27.42 | 484852 |
| 2021-09-20 | -90.91 | $27.36 | 340350 |
| 2021-09-17 | -67.55 | $27.67 | 899765 |
| 2021-09-16 | -51.62 | $28.21 | 360892 |
| 2021-09-15 | -41.30 | $28.56 | 397328 |
| 2021-09-14 | -49.85 | $28.27 | 602547 |
| 2021-09-13 | -47.49 | $28.35 | 328678 |
| 2021-09-10 | -43.07 | $28.50 | 411464 |
| 2021-09-09 | -47.49 | $28.35 | 340378 |
| 2021-09-08 | -35.99 | $28.74 | 467790 |
| 2021-09-07 | -37.17 | $28.70 | 360537 |
| 2021-09-03 | -27.43 | $29.03 | 183255 |
| 2021-09-02 | -22.71 | $29.19 | 385161 |
| 2021-09-01 | -10.62 | $29.60 | 792690 |
| 2021-08-31 | -41.25 | $28.55 | 1.5M |
| 2021-08-30 | -67.06 | $27.68 | 594037 |
| 2021-08-27 | -69.73 | $27.59 | 241541 |
| 2021-08-26 | -79.53 | $27.26 | 368620 |
| 2021-08-25 | -67.92 | $27.68 | 164336 |
| 2021-08-24 | -60.12 | $27.95 | 496895 |
| 2021-08-23 | -72.83 | $27.51 | 296896 |
| 2021-08-20 | -98.27 | $26.63 | 1.1M |
| 2021-08-19 | -88.93 | $27.46 | 718800 |
| 2021-08-18 | -80.74 | $27.85 | 697275 |
| 2021-08-17 | -87.23 | $27.75 | 620436 |
| 2021-08-16 | -76.68 | $28.82 | 159089 |
| 2021-08-13 | -72.01 | $28.98 | 156795 |
| 2021-08-12 | -63.27 | $29.28 | 617040 |
| 2021-08-11 | -82.80 | $28.61 | 405844 |
| 2021-08-10 | -90.04 | $29.01 | 333325 |
| 2021-08-09 | -78.97 | $29.31 | 405270 |
| 2021-08-06 | -72.32 | $29.49 | 271144 |
| 2021-08-05 | -75.28 | $29.41 | 204423 |
| 2021-08-04 | -76.01 | $29.39 | 272620 |
| 2021-08-03 | -70.85 | $29.53 | 307486 |
| 2021-08-02 | -92.62 | $28.94 | 296391 |
| 2021-07-30 | -96.68 | $28.83 | 289943 |
| 2021-07-29 | -59.84 | $29.93 | 326187 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.56
2026-07-24
Close Price
$35.67
Vol: 4.8MAverage Directional Index - Detailed Analysis
Minimum
6.38
Average
17.00
Maximum
45.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.56 | $35.67 | 4.8M |
| 2026-07-23 | 14.51 | $35.20 | 4.5M |
| 2026-07-22 | 14.45 | $33.94 | 2.9M |
| 2026-07-21 | 14.93 | $31.95 | 1.2M |
| 2026-07-20 | 15.24 | $31.41 | 1.8M |
| 2026-07-17 | 15.51 | $30.62 | 4.4M |
| 2026-07-16 | 15.55 | $31.76 | 1.9M |
| 2026-07-15 | 16.08 | $32.26 | 2.6M |
| 2026-07-14 | 16.28 | $31.38 | 2.3M |
| 2026-07-13 | 16.22 | $31.52 | 2.2M |
| 2026-07-10 | 16.33 | $33.23 | 1.3M |
| 2026-07-09 | 16.83 | $32.78 | 3.5M |
| 2026-07-08 | 17.21 | $32.32 | 2.7M |
| 2026-07-07 | 17.36 | $31.05 | 1.1M |
| 2026-07-06 | 17.15 | $31.67 | 2.2M |
| 2026-07-02 | 16.98 | $31.80 | 2.7M |
| 2026-07-01 | 16.79 | $31.88 | 2.1M |
| 2026-06-30 | 16.59 | $32.16 | 1.7M |
| 2026-06-29 | 16.47 | $32.34 | 1.7M |
| 2026-06-26 | 16.36 | $32.07 | 2.3M |
| 2026-06-25 | 16.34 | $33.55 | 2.3M |
| 2026-06-24 | 16.51 | $32.96 | 2.5M |
| 2026-06-23 | 16.35 | $33.45 | 3.2M |
| 2026-06-22 | 16.18 | $34.40 | 3.9M |
| 2026-06-18 | 16.30 | $36.21 | 3.2M |
| 2026-06-17 | 16.61 | $36.06 | 2.0M |
| 2026-06-16 | 17.19 | $36.91 | 2.8M |
| 2026-06-15 | 17.87 | $38.52 | 2.4M |
| 2026-06-12 | 18.61 | $38.32 | 2.2M |
| 2026-06-11 | 19.39 | $37.92 | 4.0M |
| 2026-06-10 | 20.39 | $37.81 | 3.4M |
| 2026-06-09 | 21.11 | $41.21 | 4.9M |
| 2026-06-08 | 21.65 | $39.64 | 2.9M |
| 2026-06-05 | 22.49 | $37.44 | 3.4M |
| 2026-06-04 | 23.58 | $41.01 | 5.6M |
| 2026-06-03 | 24.26 | $45.04 | 2.3M |
| 2026-06-02 | 23.31 | $46.00 | 3.8M |
| 2026-06-01 | 22.32 | $44.43 | 7.8M |
| 2026-05-29 | 21.65 | $37.34 | 2.3M |
| 2026-05-28 | 22.66 | $36.80 | 2.8M |
| 2026-05-27 | 23.78 | $36.70 | 3.9M |
| 2026-05-26 | 24.91 | $38.64 | 4.0M |
| 2026-05-22 | 25.30 | $37.76 | 1.8M |
| 2026-05-21 | 25.87 | $39.08 | 1.7M |
| 2026-05-20 | 26.40 | $37.96 | 2.2M |
| 2026-05-19 | 27.30 | $37.14 | 2.5M |
| 2026-05-18 | 28.54 | $37.01 | 2.0M |
| 2026-05-15 | 29.53 | $38.26 | 2.6M |
| 2026-05-14 | 30.34 | $38.68 | 2.8M |
| 2026-05-13 | 30.58 | $39.63 | 1.8M |
| 2026-05-12 | 30.34 | $39.07 | 3.0M |
| 2026-05-11 | 30.08 | $39.10 | 3.2M |
| 2026-05-08 | 29.97 | $37.87 | 2.5M |
| 2026-05-07 | 30.25 | $36.30 | 2.0M |
| 2026-05-06 | 30.65 | $36.88 | 1.7M |
| 2026-05-05 | 30.84 | $37.80 | 1.4M |
| 2026-05-04 | 30.87 | $36.48 | 1.5M |
| 2026-05-01 | 31.05 | $37.00 | 1.2M |
| 2026-04-30 | 30.99 | $37.41 | 2.2M |
| 2026-04-29 | 31.06 | $36.37 | 1.6M |
| 2026-04-28 | 31.44 | $36.77 | 1.7M |
| 2026-04-27 | 31.71 | $37.28 | 2.6M |
| 2026-04-24 | 31.57 | $38.04 | 2.5M |
| 2026-04-23 | 31.42 | $37.96 | 2.6M |
| 2026-04-22 | 30.90 | $38.82 | 2.1M |
| 2026-04-21 | 29.90 | $38.62 | 2.5M |
| 2026-04-20 | 28.72 | $38.11 | 3.6M |
| 2026-04-17 | 27.52 | $37.84 | 1.6M |
| 2026-04-16 | 26.63 | $37.28 | 1.9M |
| 2026-04-15 | 25.82 | $36.35 | 1.9M |
| 2026-04-14 | 24.89 | $36.61 | 1.5M |
| 2026-04-13 | 24.07 | $36.10 | 2.1M |
| 2026-04-10 | 23.32 | $36.41 | 1.9M |
| 2026-04-09 | 22.39 | $35.61 | 2.0M |
| 2026-04-08 | 21.53 | $34.40 | 2.9M |
| 2026-04-07 | 20.82 | $32.14 | 2.4M |
| 2026-04-06 | 20.82 | $30.22 | 690900 |
| 2026-04-02 | 21.50 | $29.58 | 1.1M |
| 2026-04-01 | 22.51 | $29.39 | 1.0M |
| 2026-03-31 | 23.22 | $29.29 | 1.2M |
| 2026-03-30 | 24.12 | $28.61 | 1.2M |
| 2026-03-27 | 24.94 | $29.92 | 1.5M |
| 2026-03-26 | 25.32 | $29.20 | 1.1M |
| 2026-03-25 | 25.86 | $30.38 | 1.6M |
| 2026-03-24 | 26.02 | $30.85 | 2.5M |
| 2026-03-23 | 26.19 | $28.88 | 790607 |
| 2026-03-20 | 27.25 | $28.44 | 856807 |
| 2026-03-19 | 28.36 | $29.13 | 996400 |
| 2026-03-18 | 29.41 | $29.30 | 1.0M |
| 2026-03-17 | 30.18 | $29.77 | 1.2M |
| 2026-03-16 | 30.83 | $29.14 | 872400 |
| 2026-03-13 | 31.77 | $28.07 | 706045 |
| 2026-03-12 | 33.06 | $28.23 | 1.1M |
| 2026-03-11 | 34.41 | $29.06 | 1.0M |
| 2026-03-10 | 35.34 | $29.84 | 1.5M |
| 2026-03-09 | 36.17 | $29.69 | 1.4M |
| 2026-03-06 | 37.17 | $28.71 | 2.5M |
| 2026-03-05 | 38.50 | $29.45 | 3.6M |
| 2026-03-04 | 39.44 | $31.50 | 5.8M |
| 2026-03-03 | 40.39 | $29.28 | 2.0M |
| 2026-03-02 | 42.20 | $30.20 | 1.3M |
| 2026-02-27 | 43.25 | $30.34 | 2.0M |
| 2026-02-26 | 44.37 | $30.95 | 1.2M |
| 2026-02-25 | 44.94 | $31.53 | 1.1M |
| 2026-02-24 | 45.13 | $31.43 | 1.5M |
| 2026-02-23 | 45.42 | $30.48 | 1.6M |
| 2026-02-20 | 45.79 | $31.17 | 1.4M |
| 2026-02-19 | 45.86 | $31.79 | 1.3M |
| 2026-02-18 | 45.49 | $31.85 | 2.7M |
| 2026-02-17 | 44.87 | $33.43 | 2.5M |
| 2026-02-13 | 43.79 | $32.56 | 3.5M |
| 2026-02-12 | 42.69 | $30.78 | 3.2M |
| 2026-02-11 | 42.02 | $29.60 | 1.5M |
| 2026-02-10 | 41.63 | $28.99 | 1.7M |
| 2026-02-09 | 41.38 | $28.60 | 1.4M |
| 2026-02-06 | 41.22 | $28.42 | 3.1M |
| 2026-02-05 | 41.13 | $30.11 | 2.6M |
| 2026-02-04 | 39.88 | $29.65 | 1.9M |
| 2026-02-03 | 38.00 | $28.67 | 2.4M |
| 2026-02-02 | 36.15 | $27.91 | 2.1M |
| 2026-01-30 | 34.45 | $28.19 | 2.0M |
| 2026-01-29 | 31.91 | $27.37 | 2.0M |
| 2026-01-28 | 29.31 | $27.21 | 2.4M |
| 2026-01-27 | 26.56 | $27.42 | 3.9M |
| 2026-01-26 | 23.71 | $24.80 | 5.2M |
| 2026-01-23 | 21.15 | $24.15 | 610000 |
| 2026-01-22 | 18.79 | $23.69 | 768500 |
| 2026-01-21 | 16.49 | $23.35 | 1.1M |
| 2026-01-20 | 14.21 | $23.18 | 1.4M |
| 2026-01-16 | 11.85 | $20.99 | 584000 |
| 2026-01-15 | 11.45 | $20.91 | 721800 |
| 2026-01-14 | 11.04 | $21.10 | 942500 |
| 2026-01-13 | 10.60 | $20.64 | 587900 |
| 2026-01-12 | 11.03 | $20.33 | 883845 |
| 2026-01-09 | 11.32 | $20.29 | 710200 |
| 2026-01-08 | 11.74 | $20.48 | 766920 |
| 2026-01-07 | 12.32 | $20.58 | 977625 |
| 2026-01-06 | 12.86 | $20.56 | 819502 |
| 2026-01-05 | 13.12 | $20.64 | 1.0M |
| 2026-01-02 | 13.56 | $20.55 | 485300 |
| 2025-12-31 | 14.24 | $20.53 | 504445 |
| 2025-12-30 | 14.72 | $20.55 | 864500 |
| 2025-12-29 | 15.07 | $20.66 | 618300 |
| 2025-12-26 | 15.47 | $20.51 | 425900 |
| 2025-12-24 | 16.14 | $20.31 | 392400 |
| 2025-12-23 | 16.70 | $19.90 | 464600 |
| 2025-12-22 | 16.25 | $19.69 | 805215 |
| 2025-12-19 | 15.49 | $19.80 | 1.3M |
| 2025-12-18 | 14.86 | $19.68 | 858700 |
| 2025-12-17 | 14.20 | $19.80 | 788900 |
| 2025-12-16 | 13.71 | $19.78 | 1.2M |
| 2025-12-15 | 13.19 | $20.34 | 530102 |
| 2025-12-12 | 13.79 | $20.30 | 398400 |
| 2025-12-11 | 14.23 | $20.16 | 689800 |
| 2025-12-10 | 14.69 | $20.34 | 873949 |
| 2025-12-09 | 15.17 | $20.32 | 417000 |
| 2025-12-08 | 15.92 | $20.30 | 613817 |
| 2025-12-05 | 16.70 | $20.47 | 490903 |
| 2025-12-04 | 17.36 | $20.29 | 424616 |
| 2025-12-03 | 18.17 | $20.30 | 871314 |
| 2025-12-02 | 19.02 | $20.05 | 1.1M |
| 2025-12-01 | 19.43 | $20.22 | 543700 |
| 2025-11-28 | 19.87 | $20.19 | 264933 |
| 2025-11-26 | 20.34 | $20.23 | 1.1M |
| 2025-11-25 | 20.98 | $20.11 | 1.0M |
| 2025-11-24 | 21.33 | $20.05 | 1.3M |
| 2025-11-21 | 21.69 | $19.93 | 964047 |
| 2025-11-20 | 21.55 | $19.75 | 1.3M |
| 2025-11-19 | 21.41 | $19.87 | 1.2M |
| 2025-11-18 | 21.36 | $19.82 | 892608 |
| 2025-11-17 | 21.14 | $20.09 | 624243 |
| 2025-11-14 | 21.25 | $20.39 | 869500 |
| 2025-11-13 | 21.58 | $20.38 | 850807 |
| 2025-11-12 | 21.92 | $20.30 | 773326 |
| 2025-11-11 | 21.89 | $20.36 | 893800 |
| 2025-11-10 | 21.97 | $20.32 | 880200 |
| 2025-11-07 | 21.93 | $20.10 | 756500 |
| 2025-11-06 | 21.41 | $20.31 | 583259 |
| 2025-11-05 | 21.16 | $20.15 | 545411 |
| 2025-11-04 | 20.45 | $19.93 | 888130 |
| 2025-11-03 | 19.52 | $20.10 | 548849 |
| 2025-10-31 | 18.74 | $20.21 | 475500 |
| 2025-10-30 | 17.86 | $20.17 | 946500 |
| 2025-10-29 | 16.94 | $20.99 | 515501 |
| 2025-10-28 | 17.06 | $21.01 | 610934 |
| 2025-10-27 | 16.70 | $20.70 | 1.0M |
| 2025-10-24 | 15.97 | $20.77 | 427200 |
| 2025-10-23 | 15.29 | $21.05 | 476700 |
| 2025-10-22 | 15.04 | $21.37 | 340000 |
| 2025-10-21 | 15.02 | $21.21 | 487334 |
| 2025-10-20 | 14.82 | $21.49 | 308306 |
| 2025-10-17 | 15.17 | $21.54 | 420600 |
| 2025-10-16 | 15.45 | $21.61 | 509953 |
| 2025-10-15 | 15.74 | $21.22 | 537200 |
| 2025-10-14 | 15.20 | $20.93 | 499206 |
| 2025-10-13 | 13.75 | $21.00 | 407600 |
| 2025-10-10 | 12.66 | $21.15 | 383400 |
| 2025-10-09 | 11.75 | $21.43 | 448400 |
| 2025-10-08 | 11.12 | $21.56 | 296949 |
| 2025-10-07 | 10.72 | $21.51 | 294200 |
| 2025-10-06 | 10.09 | $21.44 | 375714 |
| 2025-10-03 | 9.47 | $21.67 | 191500 |
| 2025-10-02 | 9.41 | $21.73 | 335900 |
| 2025-10-01 | 9.26 | $21.63 | 362610 |
| 2025-09-30 | 9.19 | $21.60 | 394915 |
| 2025-09-29 | 8.93 | $21.67 | 272700 |
| 2025-09-26 | 8.66 | $21.57 | 259302 |
| 2025-09-25 | 8.40 | $21.70 | 360800 |
| 2025-09-24 | 8.21 | $21.59 | 445300 |
| 2025-09-23 | 8.03 | $21.86 | 249500 |
| 2025-09-22 | 8.37 | $21.95 | 227737 |
| 2025-09-19 | 8.73 | $21.86 | 264300 |
| 2025-09-18 | 9.11 | $22.09 | 293186 |
| 2025-09-17 | 9.34 | $22.18 | 382063 |
| 2025-09-16 | 9.38 | $21.96 | 389731 |
| 2025-09-15 | 9.71 | $21.88 | 448100 |
| 2025-09-12 | 9.86 | $21.79 | 455521 |
| 2025-09-11 | 9.93 | $21.82 | 383041 |
| 2025-09-10 | 10.00 | $21.71 | 634338 |
| 2025-09-09 | 9.91 | $21.47 | 275800 |
| 2025-09-08 | 9.58 | $21.55 | 362500 |
| 2025-09-05 | 9.29 | $21.83 | 427426 |
| 2025-09-04 | 9.42 | $21.67 | 351800 |
| 2025-09-03 | 9.28 | $21.53 | 373400 |
| 2025-09-02 | 8.83 | $21.57 | 349707 |
| 2025-08-29 | 8.35 | $21.54 | 346900 |
| 2025-08-28 | 7.81 | $22.15 | 365300 |
| 2025-08-27 | 7.94 | $21.91 | 254228 |
| 2025-08-26 | 7.58 | $21.85 | 242435 |
| 2025-08-25 | 7.33 | $22.07 | 270431 |
| 2025-08-22 | 7.41 | $22.26 | 259235 |
| 2025-08-21 | 7.58 | $22.04 | 285200 |
| 2025-08-20 | 7.61 | $22.40 | 393049 |
| 2025-08-19 | 7.89 | $22.32 | 475100 |
| 2025-08-18 | 8.30 | $22.40 | 425500 |
| 2025-08-15 | 8.59 | $22.55 | 222600 |
| 2025-08-14 | 8.73 | $22.42 | 282100 |
| 2025-08-13 | 8.96 | $22.54 | 288800 |
| 2025-08-12 | 8.91 | $22.62 | 187900 |
| 2025-08-11 | 8.86 | $22.47 | 389400 |
| 2025-08-08 | 8.89 | $22.66 | 360708 |
| 2025-08-07 | 8.91 | $22.40 | 516828 |
| 2025-08-06 | 9.16 | $22.33 | 247000 |
| 2025-08-05 | 9.48 | $22.60 | 182340 |
| 2025-08-04 | 9.54 | $22.43 | 283035 |
| 2025-08-01 | 9.77 | $22.09 | 403300 |
| 2025-07-31 | 10.18 | $22.19 | 291800 |
| 2025-07-30 | 10.65 | $22.17 | 361705 |
| 2025-07-29 | 11.13 | $21.97 | 297273 |
| 2025-07-28 | 11.26 | $21.86 | 497829 |
| 2025-07-25 | 11.42 | $22.23 | 602100 |
| 2025-07-24 | 11.93 | $22.42 | 331300 |
| 2025-07-23 | 12.36 | $22.62 | 575819 |
| 2025-07-22 | 12.69 | $22.56 | 262128 |
| 2025-07-21 | 13.17 | $22.36 | 223420 |
| 2025-07-18 | 13.84 | $22.15 | 297843 |
| 2025-07-17 | 14.46 | $22.39 | 279433 |
| 2025-07-16 | 15.19 | $22.43 | 285600 |
| 2025-07-15 | 15.97 | $22.37 | 423404 |
| 2025-07-14 | 16.71 | $22.61 | 339100 |
| 2025-07-11 | 17.28 | $22.36 | 311919 |
| 2025-07-10 | 18.17 | $22.30 | 297410 |
| 2025-07-09 | 19.01 | $22.09 | 473295 |
| 2025-07-08 | 19.80 | $22.06 | 597000 |
| 2025-07-07 | 20.54 | $21.75 | 695573 |
| 2025-07-03 | 21.31 | $23.58 | 198520 |
| 2025-07-02 | 20.49 | $23.79 | 456412 |
| 2025-07-01 | 19.62 | $23.68 | 480811 |
| 2025-06-30 | 18.54 | $23.35 | 502800 |
| 2025-06-27 | 17.69 | $22.94 | 543400 |
| 2025-06-26 | 17.07 | $23.11 | 555608 |
| 2025-06-25 | 16.33 | $22.88 | 793025 |
| 2025-06-24 | 15.78 | $23.04 | 917228 |
| 2025-06-23 | 14.99 | $22.53 | 837500 |
| 2025-06-20 | 14.75 | $22.55 | 828442 |
| 2025-06-18 | 14.08 | $22.12 | 640500 |
| 2025-06-17 | 13.81 | $22.03 | 412400 |
| 2025-06-16 | 13.52 | $22.37 | 632200 |
| 2025-06-13 | 12.98 | $21.94 | 493228 |
| 2025-06-12 | 13.02 | $21.96 | 545700 |
| 2025-06-11 | 13.05 | $21.63 | 464900 |
| 2025-06-10 | 13.47 | $21.47 | 339149 |
| 2025-06-09 | 14.06 | $21.62 | 469039 |
| 2025-06-06 | 14.44 | $21.30 | 555500 |
| 2025-06-05 | 15.11 | $21.26 | 433328 |
| 2025-06-04 | 15.83 | $21.18 | 658741 |
| 2025-06-03 | 16.44 | $20.68 | 308530 |
| 2025-06-02 | 16.62 | $20.68 | 462500 |
| 2025-05-30 | 16.61 | $20.54 | 360600 |
| 2025-05-29 | 16.51 | $20.80 | 339900 |
| 2025-05-28 | 16.61 | $20.70 | 389734 |
| 2025-05-27 | 16.72 | $20.72 | 418822 |
| 2025-05-23 | 16.83 | $20.54 | 345605 |
| 2025-05-22 | 16.57 | $20.37 | 286100 |
| 2025-05-21 | 16.30 | $20.68 | 455100 |
| 2025-05-20 | 16.15 | $20.54 | 338300 |
| 2025-05-19 | 15.81 | $20.56 | 353948 |
| 2025-05-16 | 15.36 | $20.54 | 621300 |
| 2025-05-15 | 15.23 | $20.32 | 397992 |
| 2025-05-14 | 14.70 | $20.09 | 425120 |
| 2025-05-13 | 14.13 | $20.18 | 653039 |
| 2025-05-12 | 13.33 | $20.00 | 683001 |
| 2025-05-09 | 12.60 | $20.79 | 495500 |
| 2025-05-08 | 12.41 | $21.06 | 511189 |
| 2025-05-07 | 12.40 | $20.89 | 678800 |
| 2025-05-06 | 12.39 | $21.79 | 711600 |
| 2025-05-05 | 12.98 | $21.82 | 268000 |
| 2025-05-02 | 13.65 | $21.49 | 463552 |
| 2025-05-01 | 13.99 | $21.28 | 361968 |
| 2025-04-30 | 14.37 | $21.59 | 461107 |
| 2025-04-29 | 14.77 | $21.02 | 635400 |
| 2025-04-28 | 14.44 | $21.14 | 521629 |
| 2025-04-25 | 14.09 | $22.43 | 350900 |
| 2025-04-24 | 14.38 | $22.71 | 360700 |
| 2025-04-23 | 14.40 | $22.68 | 391900 |
| 2025-04-22 | 14.34 | $23.18 | 378015 |
| 2025-04-21 | 13.55 | $22.90 | 291200 |
| 2025-04-17 | 12.97 | $22.89 | 321300 |
| 2025-04-16 | 12.36 | $22.72 | 345211 |
| 2025-04-15 | 12.02 | $22.11 | 505200 |
| 2025-04-14 | 12.28 | $22.02 | 409637 |
| 2025-04-11 | 12.69 | $22.19 | 468400 |
| 2025-04-10 | 13.11 | $21.16 | 509028 |
| 2025-04-09 | 12.68 | $21.34 | 699131 |
| 2025-04-08 | 12.06 | $20.46 | 530421 |
| 2025-04-07 | 11.53 | $21.08 | 653149 |
| 2025-04-04 | 11.48 | $21.16 | 579000 |
| 2025-04-03 | 11.83 | $21.62 | 682600 |
| 2025-04-02 | 12.39 | $21.30 | 299563 |
| 2025-04-01 | 12.34 | $21.19 | 434200 |
| 2025-03-31 | 12.06 | $21.26 | 381100 |
| 2025-03-28 | 11.77 | $21.16 | 241600 |
| 2025-03-27 | 11.60 | $21.40 | 409703 |
| 2025-03-26 | 11.63 | $21.29 | 214900 |
| 2025-03-25 | 11.49 | $21.29 | 323100 |
| 2025-03-24 | 11.43 | $21.18 | 754300 |
| 2025-03-21 | 11.37 | $21.37 | 361436 |
| 2025-03-20 | 11.47 | $21.29 | 212500 |
| 2025-03-19 | 11.62 | $21.64 | 271500 |
| 2025-03-18 | 12.07 | $21.50 | 273710 |
| 2025-03-17 | 12.42 | $21.68 | 271941 |
| 2025-03-14 | 12.93 | $21.40 | 335946 |
| 2025-03-13 | 13.01 | $21.49 | 229400 |
| 2025-03-12 | 13.21 | $21.49 | 273343 |
| 2025-03-11 | 13.43 | $21.34 | 367600 |
| 2025-03-10 | 13.39 | $21.09 | 336300 |
| 2025-03-07 | 13.32 | $21.46 | 363200 |
| 2025-03-06 | 13.67 | $21.59 | 294300 |
| 2025-03-05 | 14.12 | $21.90 | 283500 |
| 2025-03-04 | 14.84 | $21.42 | 554900 |
| 2025-03-03 | 15.25 | $21.67 | 449049 |
| 2025-02-28 | 15.99 | $21.89 | 575746 |
| 2025-02-27 | 16.71 | $22.24 | 577900 |
| 2025-02-26 | 16.96 | $22.73 | 409400 |
| 2025-02-25 | 16.37 | $22.96 | 423722 |
| 2025-02-24 | 15.47 | $22.84 | 185600 |
| 2025-02-21 | 14.52 | $22.70 | 307014 |
| 2025-02-20 | 13.64 | $23.05 | 309200 |
| 2025-02-19 | 12.50 | $22.40 | 234705 |
| 2025-02-18 | 11.99 | $21.82 | 250455 |
| 2025-02-14 | 12.13 | $21.86 | 147823 |
| 2025-02-13 | 11.99 | $21.81 | 182939 |
| 2025-02-12 | 11.99 | $21.51 | 134546 |
| 2025-02-11 | 12.46 | $21.59 | 175942 |
| 2025-02-10 | 12.96 | $21.27 | 219786 |
| 2025-02-07 | 12.95 | $21.15 | 165900 |
| 2025-02-06 | 12.94 | $21.53 | 156100 |
| 2025-02-05 | 13.51 | $21.46 | 141617 |
| 2025-02-04 | 13.92 | $21.37 | 210700 |
| 2025-02-03 | 14.32 | $21.45 | 194235 |
| 2025-01-31 | 14.74 | $21.33 | 206100 |
| 2025-01-30 | 15.14 | $21.50 | 163613 |
| 2025-01-29 | 15.92 | $21.59 | 195738 |
| 2025-01-28 | 16.58 | $21.67 | 178100 |
| 2025-01-27 | 17.22 | $21.84 | 202918 |
| 2025-01-24 | 17.94 | $21.42 | 165819 |
| 2025-01-23 | 18.49 | $21.36 | 214811 |
| 2025-01-22 | 18.92 | $21.11 | 249100 |
| 2025-01-21 | 19.14 | $21.39 | 244400 |
| 2025-01-17 | 19.74 | $21.38 | 150936 |
| 2025-01-16 | 20.23 | $21.16 | 188100 |
| 2025-01-15 | 20.45 | $21.21 | 221800 |
| 2025-01-14 | 20.76 | $21.20 | 341700 |
| 2025-01-13 | 21.10 | $21.46 | 231400 |
| 2025-01-10 | 21.44 | $20.91 | 255500 |
| 2025-01-08 | 21.00 | $21.25 | 192030 |
| 2025-01-07 | 20.78 | $21.23 | 280600 |
| 2025-01-06 | 20.67 | $21.00 | 193500 |
| 2025-01-03 | 20.11 | $21.41 | 176600 |
| 2025-01-02 | 19.75 | $21.17 | 152922 |
| 2024-12-31 | 19.12 | $21.04 | 253926 |
| 2024-12-30 | 18.35 | $21.23 | 334908 |
| 2024-12-27 | 17.67 | $21.49 | 235517 |
| 2024-12-26 | 17.14 | $21.48 | 151217 |
| 2024-12-24 | 16.77 | $21.66 | 77700 |
| 2024-12-23 | 16.50 | $21.63 | 138600 |
| 2024-12-20 | 16.22 | $21.57 | 231500 |
| 2024-12-19 | 15.71 | $21.77 | 291230 |
| 2024-12-18 | 15.35 | $21.84 | 444148 |
| 2024-12-17 | 15.06 | $21.95 | 287100 |
| 2024-12-16 | 14.91 | $22.18 | 143300 |
| 2024-12-13 | 14.99 | $22.19 | 186382 |
| 2024-12-12 | 14.90 | $21.85 | 425000 |
| 2024-12-11 | 14.52 | $21.91 | 276020 |
| 2024-12-10 | 14.09 | $21.78 | 436100 |
| 2024-12-09 | 13.64 | $22.26 | 215643 |
| 2024-12-06 | 13.60 | $22.52 | 222800 |
| 2024-12-05 | 13.76 | $22.79 | 162500 |
| 2024-12-04 | 14.21 | $23.19 | 384145 |
| 2024-12-03 | 14.78 | $23.54 | 650402 |
| 2024-12-02 | 15.38 | $23.93 | 193000 |
| 2024-11-29 | 14.94 | $24.22 | 135845 |
| 2024-11-27 | 14.01 | $24.27 | 306432 |
| 2024-11-26 | 13.03 | $23.25 | 255400 |
| 2024-11-25 | 13.14 | $22.81 | 296600 |
| 2024-11-22 | 13.79 | $22.78 | 228100 |
| 2024-11-21 | 14.51 | $22.66 | 234900 |
| 2024-11-20 | 14.95 | $22.62 | 229815 |
| 2024-11-19 | 15.38 | $22.25 | 202918 |
| 2024-11-18 | 15.29 | $22.23 | 152815 |
| 2024-11-15 | 15.09 | $22.29 | 155800 |
| 2024-11-14 | 14.98 | $22.37 | 275028 |
| 2024-11-13 | 15.00 | $22.22 | 185700 |
| 2024-11-12 | 14.86 | $22.16 | 241127 |
| 2024-11-11 | 14.56 | $22.22 | 151552 |
| 2024-11-08 | 14.33 | $22.24 | 188940 |
| 2024-11-07 | 14.12 | $22.91 | 325604 |
| 2024-11-06 | 14.73 | $22.38 | 310000 |
| 2024-11-05 | 14.48 | $22.71 | 187100 |
| 2024-11-04 | 14.53 | $22.83 | 160510 |
| 2024-11-01 | 14.80 | $22.74 | 198702 |
| 2024-10-31 | 15.08 | $22.76 | 252700 |
| 2024-10-30 | 15.29 | $22.79 | 306810 |
| 2024-10-29 | 15.58 | $22.80 | 202200 |
| 2024-10-28 | 15.95 | $22.98 | 188200 |
| 2024-10-25 | 16.54 | $23.06 | 216410 |
| 2024-10-24 | 17.25 | $23.10 | 118032 |
| 2024-10-23 | 17.99 | $22.85 | 176600 |
| 2024-10-22 | 18.45 | $23.23 | 224100 |
| 2024-10-21 | 19.30 | $22.75 | 166023 |
| 2024-10-18 | 19.58 | $22.99 | 263100 |
| 2024-10-17 | 19.98 | $22.67 | 399003 |
| 2024-10-16 | 19.92 | $23.05 | 280400 |
| 2024-10-15 | 20.25 | $22.83 | 193222 |
| 2024-10-14 | 20.54 | $23.08 | 228900 |
| 2024-10-11 | 21.04 | $22.94 | 220712 |
| 2024-10-10 | 21.42 | $22.83 | 258014 |
| 2024-10-09 | 21.62 | $22.61 | 155203 |
| 2024-10-08 | 21.66 | $22.57 | 278744 |
| 2024-10-07 | 21.70 | $23.16 | 188713 |
| 2024-10-04 | 22.43 | $23.31 | 206744 |
| 2024-10-03 | 23.30 | $23.09 | 153000 |
| 2024-10-02 | 24.08 | $23.38 | 118466 |
| 2024-10-01 | 25.21 | $23.63 | 218500 |
| 2024-09-30 | 26.38 | $23.77 | 303621 |
| 2024-09-27 | 27.53 | $24.34 | 254721 |
| 2024-09-26 | 28.00 | $24.47 | 244149 |
| 2024-09-25 | 28.09 | $23.88 | 254300 |
| 2024-09-24 | 28.79 | $24.19 | 156268 |
| 2024-09-23 | 29.11 | $24.13 | 102241 |
| 2024-09-20 | 29.58 | $23.91 | 253735 |
| 2024-09-19 | 30.10 | $24.24 | 280800 |
| 2024-09-18 | 29.66 | $24.28 | 253547 |
| 2024-09-17 | 29.16 | $24.24 | 248600 |
| 2024-09-16 | 28.63 | $24.45 | 228300 |
| 2024-09-13 | 27.84 | $24.31 | 148510 |
| 2024-09-12 | 27.01 | $24.22 | 219800 |
| 2024-09-11 | 26.30 | $23.98 | 164723 |
| 2024-09-10 | 25.74 | $23.50 | 403000 |
| 2024-09-09 | 25.52 | $23.48 | 292400 |
| 2024-09-06 | 25.30 | $23.78 | 371500 |
| 2024-09-05 | 24.43 | $23.78 | 298906 |
| 2024-09-04 | 23.68 | $23.57 | 249000 |
| 2024-09-03 | 23.22 | $23.29 | 268149 |
| 2024-08-30 | 22.96 | $23.03 | 212246 |
| 2024-08-29 | 23.09 | $22.99 | 137313 |
| 2024-08-28 | 23.17 | $23.03 | 170212 |
| 2024-08-27 | 23.17 | $23.43 | 110900 |
| 2024-08-26 | 22.64 | $23.43 | 131029 |
| 2024-08-23 | 21.90 | $23.59 | 342791 |
| 2024-08-22 | 21.12 | $22.90 | 184136 |
| 2024-08-21 | 20.73 | $23.14 | 144614 |
| 2024-08-20 | 20.14 | $23.05 | 151514 |
| 2024-08-19 | 19.60 | $23.07 | 280428 |
| 2024-08-16 | 19.04 | $22.61 | 211200 |
| 2024-08-15 | 18.98 | $22.56 | 175711 |
| 2024-08-14 | 18.76 | $22.61 | 364137 |
| 2024-08-13 | 18.44 | $22.56 | 282700 |
| 2024-08-12 | 18.20 | $22.25 | 232200 |
| 2024-08-09 | 18.09 | $22.58 | 176900 |
| 2024-08-08 | 17.67 | $22.36 | 285000 |
| 2024-08-07 | 17.45 | $22.29 | 298043 |
| 2024-08-06 | 17.11 | $21.22 | 263845 |
| 2024-08-05 | 17.85 | $21.24 | 263607 |
| 2024-08-02 | 18.72 | $22.27 | 209726 |
| 2024-08-01 | 17.51 | $22.18 | 457748 |
| 2024-07-31 | 16.24 | $22.43 | 329500 |
| 2024-07-30 | 14.91 | $22.12 | 214625 |
| 2024-07-29 | 13.96 | $21.98 | 201733 |
| 2024-07-26 | 12.97 | $22.02 | 207300 |
| 2024-07-25 | 12.06 | $21.87 | 198342 |
| 2024-07-24 | 11.25 | $21.64 | 195741 |
| 2024-07-23 | 10.64 | $21.50 | 139442 |
| 2024-07-22 | 10.21 | $21.72 | 186645 |
| 2024-07-19 | 9.56 | $21.47 | 178000 |
| 2024-07-18 | 9.07 | $21.59 | 350149 |
| 2024-07-17 | 8.36 | $21.42 | 348423 |
| 2024-07-16 | 7.80 | $21.53 | 396300 |
| 2024-07-15 | 7.32 | $21.09 | 403600 |
| 2024-07-12 | 7.42 | $21.35 | 224900 |
| 2024-07-11 | 6.90 | $21.33 | 356346 |
| 2024-07-10 | 6.38 | $20.95 | 454826 |
| 2024-07-09 | 6.42 | $20.68 | 410246 |
| 2024-07-08 | 6.41 | $20.71 | 224306 |
| 2024-07-05 | 6.57 | $20.90 | 301604 |
| 2024-07-03 | 6.81 | $20.82 | 226400 |
| 2024-07-02 | 7.06 | $20.95 | 238300 |
| 2024-07-01 | 7.23 | $20.81 | 157700 |
| 2024-06-28 | 7.55 | $20.93 | 301737 |
| 2024-06-27 | 7.90 | $20.95 | 241800 |
| 2024-06-26 | 8.28 | $20.80 | 262004 |
| 2024-06-25 | 8.57 | $21.07 | 340826 |
| 2024-06-24 | 8.77 | $21.08 | 109325 |
| 2024-06-21 | 8.98 | $20.87 | 224700 |
| 2024-06-20 | 9.25 | $20.69 | 368800 |
| 2024-06-18 | 9.42 | $20.97 | 464428 |
| 2024-06-17 | 9.65 | $20.72 | 178803 |
| 2024-06-14 | 9.51 | $20.60 | 330343 |
| 2024-06-13 | 9.10 | $20.74 | 125022 |
| 2024-06-12 | 8.99 | $20.99 | 179200 |
| 2024-06-11 | 9.34 | $20.85 | 310800 |
| 2024-06-10 | 9.27 | $20.85 | 141200 |
| 2024-06-07 | 9.53 | $20.96 | 267300 |
| 2024-06-06 | 10.00 | $21.17 | 297650 |
| 2024-06-05 | 10.29 | $21.08 | 256327 |
| 2024-06-04 | 10.70 | $20.81 | 581800 |
| 2024-06-03 | 10.83 | $20.93 | 199539 |
| 2024-05-31 | 11.09 | $20.68 | 342700 |
| 2024-05-30 | 11.15 | $21.18 | 273367 |
| 2024-05-29 | 11.41 | $21.04 | 178700 |
| 2024-05-28 | 12.01 | $21.15 | 209206 |
| 2024-05-24 | 12.49 | $21.21 | 193318 |
| 2024-05-23 | 12.76 | $21.31 | 256707 |
| 2024-05-22 | 12.90 | $21.38 | 389622 |
| 2024-05-21 | 13.06 | $21.19 | 171100 |
| 2024-05-20 | 13.50 | $21.22 | 325401 |
| 2024-05-17 | 13.82 | $21.48 | 325236 |
| 2024-05-16 | 13.91 | $21.54 | 244600 |
| 2024-05-15 | 13.74 | $21.86 | 208500 |
| 2024-05-14 | 13.10 | $21.63 | 263600 |
| 2024-05-13 | 12.77 | $21.29 | 121908 |
| 2024-05-10 | 12.75 | $21.33 | 251306 |
| 2024-05-09 | 12.63 | $21.26 | 453700 |
| 2024-05-08 | 12.64 | $20.79 | 419300 |
| 2024-05-07 | 13.10 | $20.73 | 404500 |
| 2024-05-06 | 13.59 | $20.82 | 126900 |
| 2024-05-03 | 14.23 | $20.80 | 130700 |
| 2024-05-02 | 14.71 | $20.65 | 171523 |
| 2024-05-01 | 14.87 | $20.44 | 214700 |
| 2024-04-30 | 14.94 | $20.43 | 161346 |
| 2024-04-29 | 15.09 | $20.68 | 213000 |
| 2024-04-26 | 15.45 | $20.61 | 219900 |
| 2024-04-25 | 15.78 | $20.50 | 226300 |
| 2024-04-24 | 15.93 | $20.49 | 152633 |
| 2024-04-23 | 16.30 | $20.53 | 191200 |
| 2024-04-22 | 16.69 | $20.49 | 246600 |
| 2024-04-19 | 17.04 | $20.12 | 148000 |
| 2024-04-18 | 16.65 | $20.08 | 349500 |
| 2024-04-17 | 16.24 | $19.94 | 267800 |
| 2024-04-16 | 15.46 | $19.97 | 411240 |
| 2024-04-15 | 14.74 | $20.04 | 429825 |
| 2024-04-12 | 14.04 | $20.01 | 486047 |
| 2024-04-11 | 13.30 | $20.75 | 487900 |
| 2024-04-10 | 13.26 | $20.88 | 358032 |
| 2024-04-09 | 13.44 | $21.17 | 210811 |
| 2024-04-08 | 14.05 | $21.21 | 238734 |
| 2024-04-05 | 14.75 | $21.05 | 286300 |
| 2024-04-04 | 15.13 | $21.24 | 313300 |
| 2024-04-03 | 15.82 | $21.18 | 366129 |
| 2024-04-02 | 15.95 | $20.95 | 255600 |
| 2024-04-01 | 15.82 | $21.23 | 256600 |
| 2024-03-28 | 16.11 | $21.56 | 305616 |
| 2024-03-27 | 16.94 | $21.72 | 341300 |
| 2024-03-26 | 17.61 | $22.20 | 246638 |
| 2024-03-25 | 17.28 | $22.01 | 154424 |
| 2024-03-22 | 17.33 | $22.00 | 159100 |
| 2024-03-21 | 17.39 | $22.13 | 199900 |
| 2024-03-20 | 17.22 | $22.24 | 537540 |
| 2024-03-19 | 17.08 | $22.13 | 344900 |
| 2024-03-18 | 17.11 | $22.10 | 249000 |
| 2024-03-15 | 17.16 | $22.06 | 218900 |
| 2024-03-14 | 17.10 | $22.52 | 290600 |
| 2024-03-13 | 16.09 | $22.39 | 213400 |
| 2024-03-12 | 15.31 | $22.25 | 148611 |
| 2024-03-11 | 14.70 | $22.23 | 183900 |
| 2024-03-08 | 14.20 | $22.13 | 197810 |
| 2024-03-07 | 13.67 | $21.82 | 213600 |
| 2024-03-06 | 13.65 | $21.78 | 184220 |
| 2024-03-05 | 13.73 | $21.65 | 172909 |
| 2024-03-04 | 13.90 | $21.76 | 173544 |
| 2024-03-01 | 13.89 | $22.00 | 173306 |
| 2024-02-29 | 13.67 | $21.90 | 236194 |
| 2024-02-28 | 13.46 | $21.96 | 274900 |
| 2024-02-27 | 13.28 | $21.88 | 241800 |
| 2024-02-26 | 13.18 | $21.97 | 167379 |
| 2024-02-23 | 12.68 | $22.06 | 210508 |
| 2024-02-22 | 12.02 | $22.08 | 179900 |
| 2024-02-21 | 11.40 | $22.03 | 227600 |
| 2024-02-20 | 10.64 | $22.31 | 333000 |
| 2024-02-16 | 9.78 | $21.69 | 250900 |
| 2024-02-15 | 9.50 | $21.72 | 242925 |
| 2024-02-14 | 9.32 | $21.44 | 153627 |
| 2024-02-13 | 9.52 | $21.31 | 304829 |
| 2024-02-12 | 9.74 | $21.37 | 227815 |
| 2024-02-09 | 10.13 | $21.12 | 197200 |
| 2024-02-08 | 10.41 | $21.05 | 337100 |
| 2024-02-07 | 10.73 | $21.57 | 304641 |
| 2024-02-06 | 10.93 | $21.22 | 445601 |
| 2024-02-05 | 11.32 | $21.20 | 863109 |
| 2024-02-02 | 11.71 | $21.11 | 369018 |
| 2024-02-01 | 12.07 | $21.47 | 380347 |
| 2024-01-31 | 12.01 | $20.95 | 382800 |
| 2024-01-30 | 12.48 | $20.87 | 244400 |
| 2024-01-29 | 12.88 | $20.76 | 201800 |
| 2024-01-26 | 13.08 | $20.77 | 201123 |
| 2024-01-25 | 13.37 | $20.58 | 226200 |
| 2024-01-24 | 13.36 | $20.53 | 259213 |
| 2024-01-23 | 13.35 | $20.43 | 355609 |
| 2024-01-22 | 12.97 | $20.47 | 244127 |
| 2024-01-19 | 12.68 | $20.65 | 249227 |
| 2024-01-18 | 12.43 | $20.58 | 390129 |
| 2024-01-17 | 12.21 | $20.39 | 405800 |
| 2024-01-16 | 11.75 | $20.38 | 367304 |
| 2024-01-12 | 11.26 | $20.86 | 434000 |
| 2024-01-11 | 11.42 | $20.67 | 382372 |
| 2024-01-10 | 11.29 | $20.63 | 749600 |
| 2024-01-09 | 10.86 | $20.18 | 1.1M |
| 2024-01-08 | 9.96 | $20.40 | 843917 |
| 2024-01-05 | 9.31 | $20.85 | 459824 |
| 2024-01-04 | 9.12 | $20.76 | 507600 |
| 2024-01-03 | 8.93 | $20.88 | 309117 |
| 2024-01-02 | 8.91 | $21.12 | 307700 |
| 2023-12-29 | 9.19 | $21.40 | 272100 |
| 2023-12-28 | 9.49 | $21.44 | 168017 |
| 2023-12-27 | 9.66 | $21.31 | 236900 |
| 2023-12-26 | 10.11 | $21.51 | 201900 |
| 2023-12-22 | 10.37 | $21.38 | 224800 |
| 2023-12-21 | 10.78 | $21.33 | 356100 |
| 2023-12-20 | 11.21 | $21.21 | 256127 |
| 2023-12-19 | 11.79 | $21.40 | 504500 |
| 2023-12-18 | 12.13 | $21.44 | 211500 |
| 2023-12-15 | 12.64 | $21.39 | 546239 |
| 2023-12-14 | 13.06 | $21.61 | 266000 |
| 2023-12-13 | 13.20 | $21.52 | 303746 |
| 2023-12-12 | 13.85 | $21.07 | 305514 |
| 2023-12-11 | 14.09 | $21.17 | 331937 |
| 2023-12-08 | 14.34 | $21.11 | 341323 |
| 2023-12-07 | 14.67 | $21.31 | 510308 |
| 2023-12-06 | 15.19 | $21.58 | 310009 |
| 2023-12-05 | 15.78 | $21.64 | 600000 |
| 2023-12-04 | 16.51 | $21.84 | 368212 |
| 2023-12-01 | 17.05 | $22.04 | 402100 |
| 2023-11-30 | 17.61 | $22.50 | 416000 |
| 2023-11-29 | 17.08 | $22.51 | 395834 |
| 2023-11-28 | 16.47 | $22.61 | 331700 |
| 2023-11-27 | 15.82 | $22.12 | 374213 |
| 2023-11-24 | 15.48 | $22.03 | 238725 |
| 2023-11-22 | 15.21 | $22.29 | 176000 |
| 2023-11-21 | 14.52 | $22.40 | 330337 |
| 2023-11-20 | 13.64 | $22.50 | 267438 |
| 2023-11-17 | 12.70 | $22.25 | 233437 |
| 2023-11-16 | 11.85 | $22.21 | 176100 |
| 2023-11-15 | 11.16 | $21.93 | 651600 |
| 2023-11-14 | 10.51 | $21.98 | 529800 |
| 2023-11-13 | 9.92 | $20.89 | 600600 |
| 2023-11-10 | 10.01 | $21.29 | 343821 |
| 2023-11-09 | 9.90 | $21.16 | 410028 |
| 2023-11-08 | 9.71 | $20.63 | 254500 |
| 2023-11-07 | 10.11 | $21.02 | 303714 |
| 2023-11-06 | 10.38 | $21.25 | 284800 |
| 2023-11-03 | 10.03 | $21.30 | 331800 |
| 2023-11-02 | 9.76 | $20.71 | 258723 |
| 2023-11-01 | 10.27 | $20.43 | 289300 |
| 2023-10-31 | 10.29 | $20.26 | 256035 |
| 2023-10-30 | 10.44 | $20.45 | 152314 |
| 2023-10-27 | 10.81 | $20.20 | 218402 |
| 2023-10-26 | 10.99 | $20.22 | 201600 |
| 2023-10-25 | 11.03 | $20.46 | 294100 |
| 2023-10-24 | 11.58 | $20.68 | 224900 |
| 2023-10-23 | 12.13 | $20.31 | 235300 |
| 2023-10-20 | 12.41 | $20.47 | 205200 |
| 2023-10-19 | 13.00 | $20.55 | 271900 |
| 2023-10-18 | 13.57 | $20.43 | 269631 |
| 2023-10-17 | 14.14 | $20.51 | 264436 |
| 2023-10-16 | 14.72 | $20.37 | 206232 |
| 2023-10-13 | 15.17 | $20.24 | 318240 |
| 2023-10-12 | 15.36 | $20.13 | 313601 |
| 2023-10-11 | 15.57 | $20.40 | 228943 |
| 2023-10-10 | 15.90 | $20.36 | 891102 |
| 2023-10-09 | 16.37 | $20.12 | 319042 |
| 2023-10-06 | 16.36 | $20.03 | 412500 |
| 2023-10-05 | 16.30 | $19.71 | 494802 |
| 2023-10-04 | 15.74 | $20.04 | 996734 |
| 2023-10-03 | 15.72 | $21.02 | 391014 |
| 2023-10-02 | 16.07 | $21.16 | 256800 |
| 2023-09-29 | 15.99 | $21.46 | 554100 |
| 2023-09-28 | 15.26 | $21.43 | 207132 |
| 2023-09-27 | 14.71 | $21.30 | 260804 |
| 2023-09-26 | 14.13 | $21.11 | 261700 |
| 2023-09-25 | 13.91 | $21.09 | 193906 |
| 2023-09-22 | 13.77 | $21.11 | 267600 |
| 2023-09-21 | 13.35 | $20.91 | 209433 |
| 2023-09-20 | 13.24 | $21.21 | 233100 |
| 2023-09-19 | 12.24 | $21.23 | 356330 |
| 2023-09-18 | 11.32 | $21.25 | 270800 |
| 2023-09-15 | 10.42 | $20.96 | 531000 |
| 2023-09-14 | 9.68 | $20.87 | 244815 |
| 2023-09-13 | 9.16 | $20.63 | 448172 |
| 2023-09-12 | 8.80 | $20.29 | 276600 |
| 2023-09-11 | 9.16 | $20.20 | 249832 |
| 2023-09-08 | 9.58 | $20.06 | 322800 |
| 2023-09-07 | 10.05 | $19.94 | 235700 |
| 2023-09-06 | 10.22 | $19.96 | 484217 |
| 2023-09-05 | 10.20 | $19.96 | 295800 |
| 2023-09-01 | 10.05 | $19.90 | 243000 |
| 2023-08-31 | 10.12 | $20.08 | 222900 |
| 2023-08-30 | 10.50 | $20.21 | 294200 |
| 2023-08-29 | 10.90 | $19.97 | 407535 |
| 2023-08-28 | 10.83 | $19.84 | 239600 |
| 2023-08-25 | 11.28 | $19.76 | 264726 |
| 2023-08-24 | 11.74 | $19.74 | 302203 |
| 2023-08-23 | 12.09 | $19.61 | 242100 |
| 2023-08-22 | 12.18 | $19.35 | 283300 |
| 2023-08-21 | 11.95 | $19.41 | 252449 |
| 2023-08-18 | 11.81 | $19.42 | 233727 |
| 2023-08-17 | 11.65 | $19.61 | 328700 |
| 2023-08-16 | 11.75 | $19.54 | 374000 |
| 2023-08-15 | 11.76 | $19.44 | 373600 |
| 2023-08-14 | 11.71 | $19.63 | 229043 |
| 2023-08-11 | 11.84 | $19.61 | 290037 |
| 2023-08-10 | 11.97 | $19.71 | 432808 |
| 2023-08-09 | 12.28 | $19.69 | 298155 |
| 2023-08-08 | 12.59 | $19.74 | 489814 |
| 2023-08-07 | 12.74 | $20.07 | 228945 |
| 2023-08-04 | 13.36 | $19.74 | 552500 |
| 2023-08-03 | 13.81 | $19.66 | 295226 |
| 2023-08-02 | 14.10 | $19.83 | 188121 |
| 2023-08-01 | 14.57 | $20.10 | 261901 |
| 2023-07-31 | 15.19 | $20.07 | 348253 |
| 2023-07-28 | 15.85 | $19.98 | 222800 |
| 2023-07-27 | 16.55 | $20.03 | 550000 |
| 2023-07-26 | 17.42 | $19.66 | 226900 |
| 2023-07-25 | 17.55 | $19.59 | 338256 |
| 2023-07-24 | 17.58 | $19.78 | 248200 |
| 2023-07-21 | 17.87 | $19.61 | 296200 |
| 2023-07-20 | 18.08 | $19.74 | 321800 |
| 2023-07-19 | 18.46 | $19.82 | 447300 |
| 2023-07-18 | 18.84 | $19.96 | 422700 |
| 2023-07-17 | 19.53 | $19.87 | 583900 |
| 2023-07-14 | 20.05 | $20.11 | 397223 |
| 2023-07-13 | 20.83 | $20.07 | 269500 |
| 2023-07-12 | 21.59 | $19.91 | 409844 |
| 2023-07-11 | 22.24 | $19.44 | 454037 |
| 2023-07-10 | 22.26 | $18.88 | 577700 |
| 2023-07-07 | 21.42 | $18.64 | 588041 |
| 2023-07-06 | 20.15 | $18.68 | 441200 |
| 2023-07-05 | 18.84 | $19.11 | 713100 |
| 2023-07-03 | 17.87 | $19.73 | 360700 |
| 2023-06-30 | 17.22 | $19.51 | 666738 |
| 2023-06-29 | 16.24 | $19.32 | 948445 |
| 2023-06-28 | 15.21 | $20.06 | 433200 |
| 2023-06-27 | 14.89 | $20.30 | 306548 |
| 2023-06-26 | 14.97 | $20.24 | 709100 |
| 2023-06-23 | 14.97 | $19.77 | 487641 |
| 2023-06-22 | 14.65 | $20.23 | 617004 |
| 2023-06-21 | 14.74 | $20.08 | 527024 |
| 2023-06-20 | 14.58 | $20.09 | 484800 |
| 2023-06-16 | 14.55 | $20.41 | 1.6M |
| 2023-06-15 | 14.91 | $21.24 | 359500 |
| 2023-06-14 | 14.88 | $21.23 | 296300 |
| 2023-06-13 | 14.59 | $21.34 | 326135 |
| 2023-06-12 | 14.02 | $21.21 | 374829 |
| 2023-06-09 | 13.61 | $21.28 | 303942 |
| 2023-06-08 | 13.18 | $21.29 | 417117 |
| 2023-06-07 | 12.58 | $21.24 | 524913 |
| 2023-06-06 | 11.94 | $21.21 | 342424 |
| 2023-06-05 | 11.46 | $21.11 | 424275 |
| 2023-06-02 | 10.96 | $20.84 | 587220 |
| 2023-06-01 | 11.04 | $20.75 | 443800 |
| 2023-05-31 | 11.23 | $20.90 | 418744 |
| 2023-05-30 | 11.29 | $20.88 | 507600 |
| 2023-05-26 | 11.09 | $20.92 | 596600 |
| 2023-05-25 | 11.07 | $20.65 | 500027 |
| 2023-05-24 | 11.33 | $20.92 | 586729 |
| 2023-05-23 | 11.08 | $20.80 | 463100 |
| 2023-05-22 | 10.90 | $20.85 | 669900 |
| 2023-05-19 | 10.75 | $20.64 | 836416 |
| 2023-05-18 | 10.63 | $20.57 | 579055 |
| 2023-05-17 | 10.66 | $20.43 | 323800 |
| 2023-05-16 | 11.07 | $20.34 | 445055 |
| 2023-05-15 | 11.44 | $20.92 | 326300 |
| 2023-05-12 | 11.05 | $20.87 | 511248 |
| 2023-05-11 | 10.65 | $21.00 | 561400 |
| 2023-05-10 | 9.95 | $21.03 | 473900 |
| 2023-05-09 | 9.34 | $20.48 | 418300 |
| 2023-05-08 | 9.33 | $20.55 | 728443 |
| 2023-05-05 | 9.30 | $20.34 | 693200 |
| 2023-05-04 | 9.65 | $20.16 | 375931 |
| 2023-05-03 | 10.07 | $19.88 | 308518 |
| 2023-05-02 | 10.16 | $19.81 | 420631 |
| 2023-05-01 | 9.96 | $19.63 | 429945 |
| 2023-04-28 | 9.65 | $19.76 | 317000 |
| 2023-04-27 | 9.49 | $19.75 | 364949 |
| 2023-04-26 | 9.10 | $19.66 | 652400 |
| 2023-04-25 | 8.68 | $19.71 | 488200 |
| 2023-04-24 | 8.41 | $19.75 | 907007 |
| 2023-04-21 | 8.13 | $20.14 | 873614 |
| 2023-04-20 | 8.41 | $20.18 | 804820 |
| 2023-04-19 | 8.72 | $20.27 | 345634 |
| 2023-04-18 | 9.14 | $20.56 | 440729 |
| 2023-04-17 | 9.22 | $20.36 | 299000 |
| 2023-04-14 | 9.66 | $20.57 | 334025 |
| 2023-04-13 | 9.81 | $20.72 | 624835 |
| 2023-04-12 | 10.00 | $20.08 | 396723 |
| 2023-04-11 | 10.24 | $20.22 | 513546 |
| 2023-04-10 | 10.65 | $20.07 | 444300 |
| 2023-04-06 | 10.95 | $20.36 | 471103 |
| 2023-04-05 | 11.48 | $20.37 | 860800 |
| 2023-04-04 | 11.96 | $20.29 | 451837 |
| 2023-04-03 | 12.51 | $20.22 | 488732 |
| 2023-03-31 | 12.99 | $20.51 | 404104 |
| 2023-03-30 | 13.43 | $20.50 | 403600 |
| 2023-03-29 | 13.92 | $20.98 | 415916 |
| 2023-03-28 | 13.78 | $20.83 | 384833 |
| 2023-03-27 | 13.83 | $20.82 | 333500 |
| 2023-03-24 | 13.90 | $21.07 | 512337 |
| 2023-03-23 | 13.96 | $20.67 | 600930 |
| 2023-03-22 | 14.16 | $20.81 | 332627 |
| 2023-03-21 | 14.09 | $20.94 | 461921 |
| 2023-03-20 | 14.13 | $20.48 | 651705 |
| 2023-03-17 | 14.61 | $20.02 | 510700 |
| 2023-03-16 | 15.18 | $20.23 | 546442 |
| 2023-03-15 | 15.82 | $20.09 | 647500 |
| 2023-03-14 | 16.36 | $20.23 | 702321 |
| 2023-03-13 | 16.98 | $19.87 | 514000 |
| 2023-03-10 | 17.41 | $19.71 | 449100 |
| 2023-03-09 | 17.72 | $19.89 | 654213 |
| 2023-03-08 | 18.22 | $19.78 | 601000 |
| 2023-03-07 | 18.33 | $20.06 | 800300 |
| 2023-03-06 | 18.67 | $19.89 | 614100 |
| 2023-03-03 | 18.73 | $19.62 | 374646 |
| 2023-03-02 | 18.29 | $19.27 | 533600 |
| 2023-03-01 | 17.34 | $19.15 | 718900 |
| 2023-02-28 | 16.34 | $19.03 | 661434 |
| 2023-02-27 | 14.97 | $18.98 | 365301 |
| 2023-02-24 | 13.99 | $18.94 | 596300 |
| 2023-02-23 | 12.95 | $19.32 | 585000 |
| 2023-02-22 | 12.13 | $19.37 | 557500 |
| 2023-02-21 | 11.35 | $19.21 | 785400 |
| 2023-02-17 | 10.46 | $19.50 | 1.1M |
| 2023-02-16 | 9.52 | $19.32 | 1.1M |
| 2023-02-15 | 8.38 | $20.20 | 721733 |
| 2023-02-14 | 7.93 | $21.13 | 696700 |
| 2023-02-13 | 8.32 | $21.09 | 745600 |
| 2023-02-10 | 8.68 | $20.62 | 267900 |
| 2023-02-09 | 8.43 | $20.31 | 380503 |
| 2023-02-08 | 8.17 | $20.57 | 375646 |
| 2023-02-07 | 8.14 | $20.56 | 420300 |
| 2023-02-06 | 8.11 | $20.31 | 702605 |
| 2023-02-03 | 7.72 | $20.57 | 553232 |
| 2023-02-02 | 7.59 | $21.13 | 386649 |
| 2023-02-01 | 7.82 | $21.26 | 441736 |
| 2023-01-31 | 8.05 | $21.21 | 496716 |
| 2023-01-30 | 8.43 | $21.32 | 312800 |
| 2023-01-27 | 8.63 | $21.38 | 546431 |
| 2023-01-26 | 8.57 | $21.07 | 382914 |
| 2023-01-25 | 9.01 | $20.93 | 350601 |
| 2023-01-24 | 9.25 | $21.45 | 200310 |
| 2023-01-23 | 9.21 | $21.59 | 254000 |
| 2023-01-20 | 9.15 | $21.52 | 326944 |
| 2023-01-19 | 9.29 | $21.48 | 327500 |
| 2023-01-18 | 9.40 | $21.02 | 322344 |
| 2023-01-17 | 9.77 | $20.96 | 378600 |
| 2023-01-13 | 10.04 | $20.62 | 379000 |
| 2023-01-12 | 9.89 | $20.62 | 880314 |
| 2023-01-11 | 9.71 | $20.56 | 645300 |
| 2023-01-10 | 9.70 | $20.76 | 568900 |
| 2023-01-09 | 9.89 | $21.06 | 544300 |
| 2023-01-06 | 10.21 | $21.28 | 353300 |
| 2023-01-05 | 10.64 | $20.67 | 446400 |
| 2023-01-04 | 10.53 | $20.81 | 416849 |
| 2023-01-03 | 10.74 | $20.62 | 884800 |
| 2022-12-30 | 10.49 | $20.59 | 373134 |
| 2022-12-29 | 10.61 | $20.77 | 369439 |
| 2022-12-28 | 10.92 | $21.02 | 433044 |
| 2022-12-27 | 11.35 | $21.36 | 229400 |
| 2022-12-23 | 11.56 | $21.11 | 243500 |
| 2022-12-22 | 12.17 | $20.89 | 303600 |
| 2022-12-21 | 12.50 | $20.81 | 318700 |
| 2022-12-20 | 12.96 | $20.65 | 353347 |
| 2022-12-19 | 13.26 | $20.64 | 397600 |
| 2022-12-16 | 13.57 | $20.50 | 659433 |
| 2022-12-15 | 13.74 | $20.56 | 412100 |
| 2022-12-14 | 14.22 | $21.25 | 412500 |
| 2022-12-13 | 14.34 | $21.25 | 304000 |
| 2022-12-12 | 14.33 | $21.05 | 387837 |
| 2022-12-09 | 14.58 | $21.19 | 212902 |
| 2022-12-08 | 14.60 | $21.14 | 312500 |
| 2022-12-07 | 14.69 | $21.18 | 477819 |
| 2022-12-06 | 14.78 | $21.08 | 322100 |
| 2022-12-05 | 14.72 | $21.40 | 378339 |
| 2022-12-02 | 14.32 | $21.44 | 222100 |
| 2022-12-01 | 13.99 | $21.33 | 266840 |
| 2022-11-30 | 13.39 | $21.45 | 326200 |
| 2022-11-29 | 12.98 | $20.81 | 285532 |
| 2022-11-28 | 13.23 | $20.69 | 231500 |
| 2022-11-25 | 13.51 | $20.85 | 195500 |
| 2022-11-23 | 13.53 | $20.89 | 309700 |
| 2022-11-22 | 13.68 | $20.53 | 283834 |
| 2022-11-21 | 14.27 | $20.44 | 820412 |
| 2022-11-18 | 14.99 | $20.52 | 405334 |
| 2022-11-17 | 15.62 | $20.67 | 745383 |
| 2022-11-16 | 16.17 | $20.79 | 520427 |
| 2022-11-15 | 16.42 | $21.09 | 457700 |
| 2022-11-14 | 16.51 | $21.04 | 480900 |
| 2022-11-11 | 16.79 | $21.20 | 270218 |
| 2022-11-10 | 16.84 | $20.88 | 343500 |
| 2022-11-09 | 17.25 | $20.48 | 471400 |
| 2022-11-08 | 17.14 | $20.40 | 394800 |
| 2022-11-07 | 17.03 | $20.23 | 433904 |
| 2022-11-04 | 17.31 | $20.15 | 339000 |
| 2022-11-03 | 17.73 | $19.60 | 850450 |
| 2022-11-02 | 18.63 | $19.61 | 464400 |
| 2022-11-01 | 19.51 | $19.67 | 278450 |
| 2022-10-31 | 20.43 | $19.56 | 366445 |
| 2022-10-28 | 21.23 | $19.68 | 339300 |
| 2022-10-27 | 22.09 | $19.54 | 469600 |
| 2022-10-26 | 22.89 | $19.28 | 295700 |
| 2022-10-25 | 23.45 | $19.18 | 421900 |
| 2022-10-24 | 23.84 | $18.94 | 386700 |
| 2022-10-21 | 24.11 | $19.34 | 378115 |
| 2022-10-20 | 24.52 | $19.30 | 546400 |
| 2022-10-19 | 25.10 | $18.97 | 482219 |
| 2022-10-18 | 25.08 | $19.51 | 552334 |
| 2022-10-17 | 25.54 | $19.15 | 877801 |
| 2022-10-14 | 25.52 | $18.86 | 745200 |
| 2022-10-13 | 25.34 | $18.81 | 498300 |
| 2022-10-12 | 24.60 | $18.77 | 502864 |
| 2022-10-11 | 24.11 | $18.79 | 569900 |
| 2022-10-10 | 23.61 | $19.20 | 367427 |
| 2022-10-07 | 23.34 | $19.21 | 618800 |
| 2022-10-06 | 23.12 | $19.40 | 554200 |
| 2022-10-05 | 23.06 | $19.54 | 544637 |
| 2022-10-04 | 23.06 | $19.88 | 556535 |
| 2022-10-03 | 23.29 | $19.51 | 413300 |
| 2022-09-30 | 23.10 | $19.26 | 701348 |
| 2022-09-29 | 22.91 | $18.94 | 936815 |
| 2022-09-28 | 22.24 | $19.65 | 1.3M |
| 2022-09-27 | 21.98 | $19.81 | 910451 |
| 2022-09-26 | 21.96 | $20.50 | 968900 |
| 2022-09-23 | 22.49 | $20.41 | 773428 |
| 2022-09-22 | 22.54 | $20.24 | 477246 |
| 2022-09-21 | 22.44 | $20.19 | 707300 |
| 2022-09-20 | 22.41 | $20.26 | 744109 |
| 2022-09-19 | 22.37 | $20.48 | 825900 |
| 2022-09-16 | 22.28 | $20.39 | 946902 |
| 2022-09-15 | 22.26 | $19.75 | 529140 |
| 2022-09-14 | 21.61 | $19.97 | 589753 |
| 2022-09-13 | 21.05 | $19.98 | 493300 |
| 2022-09-12 | 20.46 | $20.97 | 327200 |
| 2022-09-09 | 20.71 | $20.91 | 359149 |
| 2022-09-08 | 20.72 | $20.64 | 350536 |
| 2022-09-07 | 20.34 | $20.95 | 454800 |
| 2022-09-06 | 20.04 | $20.38 | 621700 |
| 2022-09-02 | 19.57 | $21.27 | 464144 |
| 2022-09-01 | 19.85 | $21.54 | 487943 |
| 2022-08-31 | 20.27 | $21.35 | 1.1M |
| 2022-08-30 | 20.76 | $21.20 | 584747 |
| 2022-08-29 | 20.95 | $21.01 | 459600 |
| 2022-08-26 | 20.66 | $21.06 | 303333 |
| 2022-08-25 | 20.42 | $21.67 | 430315 |
| 2022-08-24 | 20.62 | $21.15 | 602400 |
| 2022-08-23 | 20.08 | $21.19 | 336801 |
| 2022-08-22 | 19.54 | $21.20 | 541258 |
| 2022-08-19 | 18.90 | $21.16 | 261018 |
| 2022-08-18 | 17.95 | $21.31 | 549108 |
| 2022-08-17 | 17.10 | $21.56 | 438044 |
| 2022-08-16 | 16.45 | $22.07 | 470800 |
| 2022-08-15 | 16.17 | $22.10 | 329633 |
| 2022-08-12 | 15.78 | $22.06 | 355032 |
| 2022-08-11 | 15.46 | $22.20 | 360400 |
| 2022-08-10 | 15.35 | $22.43 | 325200 |
| 2022-08-09 | 15.34 | $22.37 | 273600 |
| 2022-08-08 | 15.33 | $22.65 | 370700 |
| 2022-08-05 | 15.64 | $22.54 | 276849 |
| 2022-08-04 | 15.75 | $22.56 | 248326 |
| 2022-08-03 | 15.92 | $22.50 | 223800 |
| 2022-08-02 | 16.00 | $22.30 | 252600 |
| 2022-08-01 | 16.09 | $22.80 | 260527 |
| 2022-07-29 | 16.63 | $22.93 | 237817 |
| 2022-07-28 | 17.21 | $22.87 | 268526 |
| 2022-07-27 | 17.75 | $22.63 | 372029 |
| 2022-07-26 | 18.13 | $22.30 | 313100 |
| 2022-07-25 | 18.21 | $21.99 | 387360 |
| 2022-07-22 | 18.11 | $22.02 | 386700 |
| 2022-07-21 | 17.84 | $22.12 | 356600 |
| 2022-07-20 | 17.60 | $22.49 | 580712 |
| 2022-07-19 | 17.56 | $23.31 | 466241 |
| 2022-07-18 | 18.17 | $23.16 | 432900 |
| 2022-07-15 | 18.62 | $22.86 | 549232 |
| 2022-07-14 | 19.08 | $23.04 | 298700 |
| 2022-07-13 | 19.21 | $23.61 | 289800 |
| 2022-07-12 | 19.86 | $23.34 | 675800 |
| 2022-07-11 | 20.51 | $23.02 | 410300 |
| 2022-07-08 | 20.65 | $22.91 | 554310 |
| 2022-07-07 | 20.58 | $22.61 | 467300 |
| 2022-07-06 | 20.45 | $22.75 | 315300 |
| 2022-07-05 | 20.24 | $22.77 | 292506 |
| 2022-07-01 | 19.98 | $22.59 | 260500 |
| 2022-06-30 | 19.53 | $22.32 | 434000 |
| 2022-06-29 | 19.00 | $22.58 | 298300 |
| 2022-06-28 | 18.62 | $23.06 | 338700 |
| 2022-06-27 | 18.57 | $23.39 | 329934 |
| 2022-06-24 | 18.65 | $23.46 | 526100 |
| 2022-06-23 | 18.74 | $22.82 | 492507 |
| 2022-06-22 | 18.41 | $22.52 | 463500 |
| 2022-06-21 | 17.74 | $22.80 | 596591 |
| 2022-06-17 | 17.13 | $22.25 | 844227 |
| 2022-06-16 | 16.16 | $21.87 | 552300 |
| 2022-06-15 | 14.58 | $22.63 | 495726 |
| 2022-06-14 | 13.22 | $22.93 | 408900 |
| 2022-06-13 | 12.00 | $23.14 | 385106 |
| 2022-06-10 | 10.92 | $23.81 | 347344 |
| 2022-06-09 | 10.14 | $24.10 | 306711 |
| 2022-06-08 | 9.54 | $24.62 | 287632 |
| 2022-06-07 | 9.24 | $25.04 | 268109 |
| 2022-06-06 | 9.05 | $25.03 | 168228 |
| 2022-06-03 | 9.03 | $25.13 | 287836 |
| 2022-06-02 | 9.04 | $25.44 | 337422 |
| 2022-06-01 | 9.04 | $25.40 | 204900 |
| 2022-05-31 | 9.27 | $25.57 | 501014 |
| 2022-05-27 | 9.61 | $25.68 | 342500 |
| 2022-05-26 | 9.97 | $25.29 | 400808 |
| 2022-05-25 | 10.08 | $24.81 | 404600 |
| 2022-05-24 | 9.79 | $25.05 | 549925 |
| 2022-05-23 | 9.65 | $25.55 | 465518 |
| 2022-05-20 | 9.74 | $25.68 | 391933 |
| 2022-05-19 | 9.92 | $25.45 | 316852 |
| 2022-05-18 | 10.00 | $25.47 | 440534 |
| 2022-05-17 | 10.23 | $26.59 | 252120 |
| 2022-05-16 | 10.38 | $25.90 | 466054 |
| 2022-05-13 | 10.90 | $26.79 | 438119 |
| 2022-05-12 | 11.15 | $25.39 | 607006 |
| 2022-05-11 | 11.15 | $25.70 | 570500 |
| 2022-05-10 | 11.58 | $25.65 | 585500 |
| 2022-05-09 | 12.04 | $25.26 | 694438 |
| 2022-05-06 | 12.04 | $25.41 | 382521 |
| 2022-05-05 | 12.08 | $25.82 | 651700 |
| 2022-05-04 | 12.32 | $26.07 | 233948 |
| 2022-05-03 | 12.61 | $25.68 | 290700 |
| 2022-05-02 | 12.65 | $25.24 | 424932 |
| 2022-04-29 | 12.26 | $25.02 | 318800 |
| 2022-04-28 | 11.86 | $25.19 | 380900 |
| 2022-04-27 | 11.38 | $24.89 | 551900 |
| 2022-04-26 | 10.96 | $25.87 | 633800 |
| 2022-04-25 | 11.19 | $26.51 | 472445 |
| 2022-04-22 | 11.60 | $27.10 | 478200 |
| 2022-04-21 | 11.67 | $27.42 | 437700 |
| 2022-04-20 | 11.40 | $27.56 | 379300 |
| 2022-04-19 | 11.24 | $27.12 | 429552 |
| 2022-04-18 | 11.33 | $26.64 | 284100 |
| 2022-04-14 | 11.65 | $27.19 | 573300 |
| 2022-04-13 | 11.55 | $27.75 | 354028 |
| 2022-04-12 | 11.14 | $27.74 | 435900 |
| 2022-04-11 | 10.44 | $27.59 | 447926 |
| 2022-04-08 | 9.80 | $26.96 | 454802 |
| 2022-04-07 | 9.61 | $26.18 | 566503 |
| 2022-04-06 | 10.07 | $26.33 | 179004 |
| 2022-04-05 | 10.49 | $26.24 | 144403 |
| 2022-04-04 | 10.95 | $26.57 | 409043 |
| 2022-04-01 | 11.28 | $26.09 | 363400 |
| 2022-03-31 | 11.69 | $25.63 | 354600 |
| 2022-03-30 | 11.95 | $25.57 | 584400 |
| 2022-03-29 | 12.24 | $27.03 | 692833 |
| 2022-03-28 | 11.87 | $26.82 | 582741 |
| 2022-03-25 | 11.89 | $25.91 | 191800 |
| 2022-03-24 | 12.23 | $25.93 | 247800 |
| 2022-03-23 | 12.73 | $26.10 | 251500 |
| 2022-03-22 | 13.36 | $26.25 | 282400 |
| 2022-03-21 | 13.95 | $26.14 | 264747 |
| 2022-03-18 | 14.66 | $26.63 | 326120 |
| 2022-03-17 | 15.18 | $26.25 | 303700 |
| 2022-03-16 | 15.96 | $26.38 | 313813 |
| 2022-03-15 | 16.78 | $25.61 | 428400 |
| 2022-03-14 | 17.33 | $26.37 | 380011 |
| 2022-03-11 | 17.79 | $25.30 | 375000 |
| 2022-03-10 | 18.21 | $25.44 | 304500 |
| 2022-03-09 | 18.29 | $25.28 | 413612 |
| 2022-03-08 | 18.15 | $24.95 | 447635 |
| 2022-03-07 | 17.81 | $24.99 | 362632 |
| 2022-03-04 | 17.51 | $25.35 | 509480 |
| 2022-03-03 | 17.32 | $24.87 | 303531 |
| 2022-03-02 | 16.89 | $25.08 | 296613 |
| 2022-03-01 | 16.50 | $24.70 | 341324 |
| 2022-02-28 | 16.09 | $25.07 | 249520 |
| 2022-02-25 | 15.85 | $25.26 | 223326 |
| 2022-02-24 | 15.68 | $24.78 | 411701 |
| 2022-02-23 | 14.89 | $25.13 | 368202 |
| 2022-02-22 | 14.61 | $25.54 | 437926 |
| 2022-02-18 | 14.34 | $25.20 | 259800 |
| 2022-02-17 | 14.12 | $25.57 | 229100 |
| 2022-02-16 | 14.14 | $25.85 | 167546 |
| 2022-02-15 | 14.18 | $25.53 | 203445 |
| 2022-02-14 | 13.94 | $25.22 | 254800 |
| 2022-02-11 | 13.53 | $25.58 | 328947 |
| 2022-02-10 | 13.35 | $25.69 | 376336 |
| 2022-02-09 | 13.32 | $26.44 | 372800 |
| 2022-02-08 | 13.73 | $26.38 | 397000 |
| 2022-02-07 | 14.14 | $25.87 | 227055 |
| 2022-02-04 | 14.17 | $26.21 | 213200 |
| 2022-02-03 | 14.35 | $26.04 | 258132 |
| 2022-02-02 | 14.56 | $26.64 | 312600 |
| 2022-02-01 | 15.28 | $26.70 | 232408 |
| 2022-01-31 | 15.92 | $26.24 | 164900 |
| 2022-01-28 | 16.19 | $25.94 | 204009 |
| 2022-01-27 | 16.13 | $25.82 | 380348 |
| 2022-01-26 | 16.06 | $26.20 | 402300 |
| 2022-01-25 | 16.32 | $26.28 | 412400 |
| 2022-01-24 | 16.51 | $25.97 | 423216 |
| 2022-01-21 | 16.32 | $26.24 | 498033 |
| 2022-01-20 | 16.75 | $26.18 | 410300 |
| 2022-01-19 | 17.00 | $26.15 | 397829 |
| 2022-01-18 | 16.73 | $25.99 | 385412 |
| 2022-01-14 | 16.52 | $26.62 | 827600 |
| 2022-01-13 | 16.38 | $26.14 | 323156 |
| 2022-01-12 | 16.16 | $26.48 | 333500 |
| 2022-01-11 | 16.04 | $26.49 | 607300 |
| 2022-01-10 | 15.94 | $26.42 | 459424 |
| 2022-01-07 | 15.69 | $25.88 | 893816 |
| 2022-01-06 | 15.18 | $26.59 | 245300 |
| 2022-01-05 | 15.04 | $26.67 | 295400 |
| 2022-01-04 | 15.06 | $26.66 | 485000 |
| 2022-01-03 | 14.77 | $26.74 | 221141 |
| 2021-12-31 | 14.54 | $26.67 | 339200 |
| 2021-12-30 | 14.30 | $26.88 | 471200 |
| 2021-12-29 | 14.20 | $27.64 | 294747 |
| 2021-12-28 | 14.46 | $28.13 | 331730 |
| 2021-12-27 | 15.18 | $28.94 | 410211 |
| 2021-12-23 | 15.81 | $29.16 | 226476 |
| 2021-12-22 | 16.02 | $28.78 | 309323 |
| 2021-12-21 | 16.41 | $28.67 | 235693 |
| 2021-12-20 | 17.00 | $28.31 | 275919 |
| 2021-12-17 | 17.68 | $28.41 | 776620 |
| 2021-12-16 | 18.49 | $27.95 | 704313 |
| 2021-12-15 | 19.45 | $26.90 | 403513 |
| 2021-12-14 | 19.62 | $27.10 | 319394 |
| 2021-12-13 | 19.99 | $26.94 | 322249 |
| 2021-12-10 | 20.33 | $26.75 | 223452 |
| 2021-12-09 | 20.45 | $26.69 | 316771 |
| 2021-12-08 | 20.60 | $26.83 | 267074 |
| 2021-12-07 | 20.90 | $27.05 | 322315 |
| 2021-12-06 | 21.32 | $27.16 | 282237 |
| 2021-12-03 | 21.51 | $27.10 | 401441 |
| 2021-12-02 | 21.72 | $27.63 | 420588 |
| 2021-12-01 | 22.14 | $26.39 | 337934 |
| 2021-11-30 | 22.05 | $27.70 | 329500 |
| 2021-11-29 | 22.42 | $29.58 | 254043 |
| 2021-11-26 | 22.67 | $29.41 | 133035 |
| 2021-11-24 | 23.20 | $30.43 | 88712 |
| 2021-11-23 | 22.67 | $30.49 | 120977 |
| 2021-11-22 | 22.11 | $30.52 | 292607 |
| 2021-11-19 | 21.31 | $30.71 | 96317 |
| 2021-11-18 | 20.67 | $30.78 | 168084 |
| 2021-11-17 | 20.01 | $30.98 | 180935 |
| 2021-11-16 | 19.31 | $30.68 | 204341 |
| 2021-11-15 | 18.73 | $30.28 | 147943 |
| 2021-11-12 | 18.30 | $29.98 | 186818 |
| 2021-11-11 | 18.03 | $29.54 | 162378 |
| 2021-11-10 | 18.05 | $29.19 | 447179 |
| 2021-11-09 | 18.23 | $29.23 | 310812 |
| 2021-11-08 | 18.30 | $29.27 | 279612 |
| 2021-11-05 | 18.45 | $29.30 | 164718 |
| 2021-11-04 | 18.60 | $29.20 | 248899 |
| 2021-11-03 | 18.77 | $29.26 | 362523 |
| 2021-11-02 | 19.00 | $29.22 | 128075 |
| 2021-11-01 | 19.06 | $29.15 | 248503 |
| 2021-10-29 | 19.15 | $28.76 | 208009 |
| 2021-10-28 | 19.40 | $29.17 | 212315 |
| 2021-10-27 | 19.41 | $28.97 | 172281 |
| 2021-10-26 | 19.52 | $29.09 | 248785 |
| 2021-10-25 | 19.45 | $29.31 | 469908 |
| 2021-10-22 | 19.50 | $29.32 | 975594 |
| 2021-10-21 | 19.57 | $27.68 | 463393 |
| 2021-10-20 | 20.46 | $27.79 | 1.4M |
| 2021-10-19 | 21.39 | $28.33 | 517505 |
| 2021-10-18 | 22.09 | $27.71 | 443664 |
| 2021-10-15 | 23.25 | $28.00 | 295729 |
| 2021-10-14 | 24.18 | $28.16 | 298294 |
| 2021-10-13 | 25.15 | $28.08 | 352655 |
| 2021-10-12 | 26.22 | $27.57 | 568034 |
| 2021-10-11 | 27.52 | $27.81 | 368799 |
| 2021-10-08 | 28.74 | $28.03 | 372017 |
| 2021-10-07 | 29.95 | $29.20 | 420278 |
| 2021-10-06 | 30.53 | $29.12 | 373525 |
| 2021-10-05 | 31.21 | $30.03 | 679419 |
| 2021-10-04 | 31.39 | $30.27 | 344908 |
| 2021-10-01 | 31.17 | $30.44 | 730562 |
| 2021-09-30 | 30.99 | $29.85 | 767654 |
| 2021-09-29 | 30.86 | $29.61 | 864607 |
| 2021-09-28 | 30.93 | $29.09 | 542376 |
| 2021-09-27 | 31.20 | $29.39 | 458065 |
| 2021-09-24 | 31.26 | $28.42 | 573576 |
| 2021-09-23 | 31.69 | $28.68 | 576821 |
| 2021-09-22 | 31.99 | $27.72 | 427899 |
| 2021-09-21 | 32.73 | $27.42 | 484852 |
| 2021-09-20 | 33.62 | $27.36 | 340350 |
| 2021-09-17 | 34.67 | $27.67 | 899765 |
| 2021-09-16 | 35.64 | $28.21 | 360892 |
| 2021-09-15 | 36.17 | $28.56 | 397328 |
| 2021-09-14 | 36.64 | $28.27 | 602547 |
| 2021-09-13 | 37.16 | $28.35 | 328678 |
| 2021-09-10 | 37.67 | $28.50 | 411464 |
| 2021-09-09 | 38.08 | $28.35 | 340378 |
| 2021-09-08 | 38.57 | $28.74 | 467790 |
| 2021-09-07 | 39.02 | $28.70 | 360537 |
| 2021-09-03 | 39.48 | $29.03 | 183255 |
| 2021-09-02 | 39.65 | $29.19 | 385161 |
| 2021-09-01 | 39.72 | $29.60 | 792690 |
| 2021-08-31 | 39.60 | $28.55 | 1.5M |
| 2021-08-30 | 39.74 | $27.68 | 594037 |
| 2021-08-27 | 40.11 | $27.59 | 241541 |
| 2021-08-26 | 40.55 | $27.26 | 368620 |
| 2021-08-25 | 41.06 | $27.68 | 164336 |
| 2021-08-24 | 41.43 | $27.95 | 496895 |
| 2021-08-23 | 41.70 | $27.51 | 296896 |
| 2021-08-20 | 42.07 | $26.63 | 1.1M |
| 2021-08-19 | 42.63 | $27.46 | 718800 |
| 2021-08-18 | 42.98 | $27.85 | 697275 |
| 2021-08-17 | 43.06 | $27.75 | 620436 |
| 2021-08-16 | 43.21 | $28.82 | 159089 |
| 2021-08-13 | 42.80 | $28.98 | 156795 |
| 2021-08-12 | 42.30 | $29.28 | 617040 |
| 2021-08-11 | 41.58 | $28.61 | 405844 |
| 2021-08-10 | 41.00 | $29.01 | 333325 |
| 2021-08-09 | 40.04 | $29.31 | 405270 |
| 2021-08-06 | 38.84 | $29.49 | 271144 |
| 2021-08-05 | 37.54 | $29.41 | 204423 |
| 2021-08-04 | 36.14 | $29.39 | 272620 |
| 2021-08-03 | 34.68 | $29.53 | 307486 |
| 2021-08-02 | 33.14 | $28.94 | 296391 |
| 2021-07-30 | 31.56 | $28.83 | 289943 |
| 2021-07-29 | 29.90 | $29.93 | 326187 |
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