Is Alexander & Baldwin, Inc. (ALEX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alexander & Baldwin, Inc. (ALEX) research center and poll results.
NYSE : ALEX
Alexander & Baldwin, Inc. — Technical Indicators
$20.84 USD
$0.01 (0.05%)
- Volume
- 8.91M
- Average Volume
- 894.11K
- Market Capitalization
- $1.52B
- P/E Ratio
- 23.37
- Dividend Yield
- 2.76%
- Price Target
- $21.00
- Year High
- $21.03
- Year Low
- $15.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.02
- Current Ratio
- $1.01
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
20.80
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.58
Average
18.99
Maximum
24.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 20.80 | $20.84 | 9.0M |
| 2026-03-11 | 20.80 | $20.83 | 1.6M |
| 2026-03-10 | 20.80 | $20.83 | 1.5M |
| 2026-03-09 | 20.79 | $20.85 | 1.8M |
| 2026-03-06 | 20.79 | $20.81 | 860027 |
| 2026-03-05 | 20.79 | $20.81 | 860219 |
| 2026-03-04 | 20.78 | $20.82 | 579604 |
| 2026-03-03 | 20.78 | $20.83 | 672700 |
| 2026-03-02 | 20.78 | $20.83 | 478413 |
| 2026-02-27 | 20.77 | $20.79 | 1.1M |
| 2026-02-26 | 20.77 | $20.80 | 357730 |
| 2026-02-25 | 20.77 | $20.80 | 518200 |
| 2026-02-24 | 20.76 | $20.79 | 422204 |
| 2026-02-23 | 20.76 | $20.80 | 447518 |
| 2026-02-20 | 20.75 | $20.80 | 790230 |
| 2026-02-19 | 20.75 | $20.78 | 446230 |
| 2026-02-18 | 20.75 | $20.76 | 2.2M |
| 2026-02-17 | 20.75 | $20.77 | 995343 |
| 2026-02-13 | 20.76 | $20.77 | 538100 |
| 2026-02-12 | 20.76 | $20.76 | 896500 |
| 2026-02-11 | 20.76 | $20.80 | 1.4M |
| 2026-02-10 | 20.76 | $20.76 | 756600 |
| 2026-02-09 | 20.76 | $20.76 | 255800 |
| 2026-02-06 | 20.76 | $20.76 | 700700 |
| 2026-02-05 | 20.76 | $20.76 | 417400 |
| 2026-02-04 | 20.76 | $20.75 | 659916 |
| 2026-02-03 | 20.75 | $20.75 | 1.2M |
| 2026-02-02 | 20.75 | $20.75 | 672600 |
| 2026-01-30 | 20.74 | $20.74 | 496041 |
| 2026-01-29 | 20.74 | $20.74 | 626127 |
| 2026-01-28 | 20.73 | $20.70 | 1.1M |
| 2026-01-27 | 20.73 | $20.73 | 321800 |
| 2026-01-26 | 20.73 | $20.70 | 378308 |
| 2026-01-23 | 20.73 | $20.75 | 793118 |
| 2026-01-22 | 20.72 | $20.77 | 370915 |
| 2026-01-21 | 20.72 | $20.81 | 804200 |
| 2026-01-20 | 20.71 | $20.75 | 455522 |
| 2026-01-16 | 20.72 | $20.85 | 743200 |
| 2026-01-15 | 20.72 | $20.83 | 441236 |
| 2026-01-14 | 20.73 | $20.77 | 589200 |
| 2026-01-13 | 20.74 | $20.79 | 880900 |
| 2026-01-12 | 20.75 | $20.73 | 694528 |
| 2026-01-09 | 20.75 | $20.73 | 685525 |
| 2026-01-08 | 20.76 | $20.73 | 778800 |
| 2026-01-07 | 20.77 | $20.73 | 573914 |
| 2026-01-06 | 20.49 | $20.71 | 813428 |
| 2026-01-05 | 20.21 | $20.66 | 1.1M |
| 2026-01-02 | 19.95 | $20.65 | 634200 |
| 2025-12-31 | 19.68 | $20.64 | 422110 |
| 2025-12-30 | 19.42 | $20.63 | 522676 |
| 2025-12-29 | 19.17 | $20.72 | 567500 |
| 2025-12-26 | 18.92 | $20.66 | 351945 |
| 2025-12-24 | 18.66 | $20.65 | 314700 |
| 2025-12-23 | 18.41 | $20.61 | 748300 |
| 2025-12-22 | 18.16 | $20.67 | 910200 |
| 2025-12-19 | 17.91 | $20.64 | 2.1M |
| 2025-12-18 | 17.65 | $20.93 | 1.3M |
| 2025-12-17 | 17.37 | $20.94 | 981000 |
| 2025-12-16 | 17.11 | $20.98 | 983535 |
| 2025-12-15 | 16.85 | $20.96 | 1.8M |
| 2025-12-12 | 16.59 | $20.93 | 1.6M |
| 2025-12-11 | 16.35 | $20.92 | 1.8M |
| 2025-12-10 | 16.10 | $20.86 | 4.2M |
| 2025-12-09 | 15.84 | $20.85 | 12.4M |
| 2025-12-08 | 15.58 | $15.14 | 728437 |
| 2025-12-05 | 15.60 | $15.22 | 467400 |
| 2025-12-04 | 15.62 | $15.31 | 449100 |
| 2025-12-03 | 15.64 | $15.41 | 518700 |
| 2025-12-02 | 15.65 | $15.44 | 401800 |
| 2025-12-01 | 15.66 | $15.55 | 503200 |
| 2025-11-28 | 15.68 | $15.63 | 160216 |
| 2025-11-26 | 15.74 | $15.60 | 717126 |
| 2025-11-25 | 15.78 | $15.62 | 518605 |
| 2025-11-24 | 15.83 | $15.54 | 417800 |
| 2025-11-21 | 15.90 | $15.66 | 360128 |
| 2025-11-20 | 15.97 | $15.42 | 419659 |
| 2025-11-19 | 16.05 | $15.46 | 295142 |
| 2025-11-18 | 16.12 | $15.74 | 262600 |
| 2025-11-17 | 16.18 | $15.67 | 407025 |
| 2025-11-14 | 16.24 | $15.91 | 344505 |
| 2025-11-13 | 16.28 | $16.02 | 365300 |
| 2025-11-12 | 16.31 | $15.85 | 735849 |
| 2025-11-11 | 16.35 | $15.84 | 364200 |
| 2025-11-10 | 16.40 | $15.54 | 500034 |
| 2025-11-07 | 16.45 | $15.52 | 539600 |
| 2025-11-06 | 16.50 | $15.69 | 424201 |
| 2025-11-05 | 16.56 | $15.74 | 417901 |
| 2025-11-04 | 16.63 | $15.64 | 537433 |
| 2025-11-03 | 16.71 | $15.60 | 922107 |
| 2025-10-31 | 16.80 | $15.97 | 765643 |
| 2025-10-30 | 16.89 | $16.68 | 643200 |
| 2025-10-29 | 16.95 | $16.42 | 451276 |
| 2025-10-28 | 17.03 | $16.69 | 291930 |
| 2025-10-27 | 17.11 | $17.03 | 354914 |
| 2025-10-24 | 17.16 | $17.02 | 331008 |
| 2025-10-23 | 17.22 | $16.93 | 307214 |
| 2025-10-22 | 17.28 | $16.94 | 319500 |
| 2025-10-21 | 17.33 | $16.87 | 237462 |
| 2025-10-20 | 17.41 | $16.94 | 282300 |
| 2025-10-17 | 17.48 | $16.69 | 359800 |
| 2025-10-16 | 17.56 | $16.59 | 365747 |
| 2025-10-15 | 17.66 | $16.74 | 432700 |
| 2025-10-14 | 17.75 | $16.69 | 457532 |
| 2025-10-13 | 17.83 | $16.65 | 376330 |
| 2025-10-10 | 17.91 | $16.56 | 374529 |
| 2025-10-09 | 18.00 | $16.88 | 407246 |
| 2025-10-08 | 18.10 | $17.03 | 535400 |
| 2025-10-07 | 18.18 | $17.26 | 462114 |
| 2025-10-06 | 18.26 | $17.40 | 449907 |
| 2025-10-03 | 18.34 | $17.82 | 523430 |
| 2025-10-02 | 18.42 | $17.75 | 375013 |
| 2025-10-01 | 18.49 | $18.14 | 356108 |
| 2025-09-30 | 18.54 | $18.19 | 413405 |
| 2025-09-29 | 18.58 | $18.08 | 383000 |
| 2025-09-26 | 18.64 | $18.22 | 405600 |
| 2025-09-25 | 18.69 | $18.09 | 496400 |
| 2025-09-24 | 18.76 | $18.10 | 374448 |
| 2025-09-23 | 18.81 | $18.32 | 320000 |
| 2025-09-22 | 18.84 | $18.34 | 315500 |
| 2025-09-19 | 18.88 | $18.37 | 1.1M |
| 2025-09-18 | 18.89 | $18.64 | 346742 |
| 2025-09-17 | 18.89 | $18.55 | 623410 |
| 2025-09-16 | 18.89 | $18.29 | 613483 |
| 2025-09-15 | 18.89 | $18.14 | 1.9M |
| 2025-09-12 | 18.91 | $18.42 | 394542 |
| 2025-09-11 | 18.91 | $18.88 | 853400 |
| 2025-09-10 | 18.90 | $18.68 | 453501 |
| 2025-09-09 | 18.89 | $18.79 | 401600 |
| 2025-09-08 | 18.85 | $19.06 | 305208 |
| 2025-09-05 | 18.81 | $19.44 | 498800 |
| 2025-09-04 | 18.75 | $19.15 | 242551 |
| 2025-09-03 | 18.70 | $18.96 | 223800 |
| 2025-09-02 | 18.66 | $18.98 | 283981 |
| 2025-08-29 | 18.62 | $19.34 | 316200 |
| 2025-08-28 | 18.56 | $19.33 | 221000 |
| 2025-08-27 | 18.49 | $19.37 | 289723 |
| 2025-08-26 | 18.43 | $19.08 | 413415 |
| 2025-08-25 | 18.40 | $19.02 | 284000 |
| 2025-08-22 | 18.36 | $19.04 | 394066 |
| 2025-08-21 | 18.33 | $18.60 | 216500 |
| 2025-08-20 | 18.30 | $18.58 | 207122 |
| 2025-08-19 | 18.27 | $18.71 | 283900 |
| 2025-08-18 | 18.23 | $18.26 | 238813 |
| 2025-08-15 | 18.19 | $18.48 | 385715 |
| 2025-08-14 | 18.15 | $18.43 | 305742 |
| 2025-08-13 | 18.12 | $18.68 | 254600 |
| 2025-08-12 | 18.06 | $18.49 | 329498 |
| 2025-08-11 | 18.01 | $18.08 | 233823 |
| 2025-08-08 | 18.01 | $18.21 | 246900 |
| 2025-08-07 | 17.99 | $18.17 | 350304 |
| 2025-08-06 | 17.98 | $18.18 | 306600 |
| 2025-08-05 | 17.96 | $18.20 | 476215 |
| 2025-08-04 | 17.94 | $18.23 | 468900 |
| 2025-08-01 | 17.92 | $17.99 | 560413 |
| 2025-07-31 | 17.93 | $17.98 | 457107 |
| 2025-07-30 | 17.93 | $18.14 | 539240 |
| 2025-07-29 | 17.92 | $18.52 | 411444 |
| 2025-07-28 | 17.89 | $18.27 | 427705 |
| 2025-07-25 | 17.87 | $18.41 | 521500 |
| 2025-07-24 | 17.84 | $18.05 | 595105 |
| 2025-07-23 | 17.82 | $17.95 | 411300 |
| 2025-07-22 | 17.82 | $17.82 | 466914 |
| 2025-07-21 | 17.84 | $17.57 | 417000 |
| 2025-07-18 | 17.85 | $17.64 | 503200 |
| 2025-07-17 | 17.87 | $17.72 | 544727 |
| 2025-07-16 | 17.88 | $17.66 | 493000 |
| 2025-07-15 | 17.89 | $17.48 | 485410 |
| 2025-07-14 | 17.91 | $17.98 | 376323 |
| 2025-07-11 | 17.92 | $17.89 | 407500 |
| 2025-07-10 | 17.94 | $17.85 | 276800 |
| 2025-07-09 | 17.97 | $17.85 | 312928 |
| 2025-07-08 | 17.98 | $17.81 | 309200 |
| 2025-07-07 | 18.00 | $17.80 | 415500 |
| 2025-07-03 | 18.01 | $18.18 | 223600 |
| 2025-07-02 | 18.01 | $18.01 | 373625 |
| 2025-07-01 | 18.00 | $18.02 | 401131 |
| 2025-06-30 | 18.00 | $17.83 | 552905 |
| 2025-06-27 | 18.00 | $17.86 | 653400 |
| 2025-06-26 | 18.01 | $17.87 | 285515 |
| 2025-06-25 | 18.00 | $17.61 | 418636 |
| 2025-06-24 | 18.00 | $17.91 | 324518 |
| 2025-06-23 | 17.97 | $18.16 | 310600 |
| 2025-06-20 | 17.93 | $17.92 | 814512 |
| 2025-06-18 | 17.90 | $17.97 | 267017 |
| 2025-06-17 | 17.89 | $17.97 | 369011 |
| 2025-06-16 | 17.88 | $17.86 | 477114 |
| 2025-06-13 | 17.87 | $17.86 | 436109 |
| 2025-06-12 | 17.86 | $18.20 | 332600 |
| 2025-06-11 | 17.82 | $18.23 | 247700 |
| 2025-06-10 | 17.79 | $18.38 | 316240 |
| 2025-06-09 | 17.76 | $18.22 | 193006 |
| 2025-06-06 | 17.72 | $18.15 | 265700 |
| 2025-06-05 | 17.68 | $18.04 | 302412 |
| 2025-06-04 | 17.64 | $18.07 | 376400 |
| 2025-06-03 | 17.60 | $17.95 | 358545 |
| 2025-06-02 | 17.57 | $17.94 | 903449 |
| 2025-05-30 | 17.54 | $17.91 | 491613 |
| 2025-05-29 | 17.51 | $17.92 | 323927 |
| 2025-05-28 | 17.48 | $17.68 | 311808 |
| 2025-05-27 | 17.44 | $17.65 | 277900 |
| 2025-05-23 | 17.40 | $17.31 | 295707 |
| 2025-05-22 | 17.35 | $17.39 | 267216 |
| 2025-05-21 | 17.32 | $17.38 | 290300 |
| 2025-05-20 | 17.28 | $17.74 | 316400 |
| 2025-05-19 | 17.24 | $17.76 | 332400 |
| 2025-05-16 | 17.18 | $17.68 | 331500 |
| 2025-05-15 | 17.14 | $17.68 | 233600 |
| 2025-05-14 | 17.08 | $17.35 | 326321 |
| 2025-05-13 | 17.05 | $17.57 | 520622 |
| 2025-05-12 | 17.00 | $17.75 | 351642 |
| 2025-05-09 | 16.93 | $17.49 | 314016 |
| 2025-05-08 | 16.85 | $17.34 | 287627 |
| 2025-05-07 | 16.81 | $17.32 | 321000 |
| 2025-05-06 | 16.75 | $17.28 | 343900 |
| 2025-05-05 | 16.69 | $17.33 | 469946 |
| 2025-05-02 | 16.65 | $17.30 | 418720 |
| 2025-05-01 | 16.64 | $17.34 | 587200 |
| 2025-04-30 | 16.65 | $17.18 | 899900 |
| 2025-04-29 | 16.67 | $17.04 | 555700 |
| 2025-04-28 | 16.68 | $16.81 | 587700 |
| 2025-04-25 | 16.70 | $16.31 | 509000 |
| 2025-04-24 | 16.74 | $16.71 | 476000 |
| 2025-04-23 | 16.77 | $16.64 | 571300 |
| 2025-04-22 | 16.80 | $16.82 | 397836 |
| 2025-04-21 | 16.83 | $16.64 | 331200 |
| 2025-04-17 | 16.85 | $16.83 | 278812 |
| 2025-04-16 | 16.88 | $16.62 | 254900 |
| 2025-04-15 | 16.92 | $16.62 | 294300 |
| 2025-04-14 | 16.96 | $16.61 | 473922 |
| 2025-04-11 | 17.01 | $16.28 | 1.1M |
| 2025-04-10 | 17.07 | $16.00 | 1.6M |
| 2025-04-09 | 17.15 | $16.49 | 1.9M |
| 2025-04-08 | 17.22 | $16.19 | 957300 |
| 2025-04-07 | 17.33 | $16.00 | 642100 |
| 2025-04-04 | 17.45 | $16.54 | 612608 |
| 2025-04-03 | 17.52 | $17.14 | 521905 |
| 2025-04-02 | 17.55 | $17.58 | 513990 |
| 2025-04-01 | 17.55 | $17.52 | 516100 |
| 2025-03-31 | 17.56 | $17.23 | 374526 |
| 2025-03-28 | 17.60 | $17.17 | 297334 |
| 2025-03-27 | 17.64 | $17.24 | 309200 |
| 2025-03-26 | 17.68 | $17.31 | 301800 |
| 2025-03-25 | 17.72 | $17.25 | 366700 |
| 2025-03-24 | 17.76 | $17.33 | 353600 |
| 2025-03-21 | 17.78 | $17.13 | 1.1M |
| 2025-03-20 | 17.81 | $17.34 | 353800 |
| 2025-03-19 | 17.82 | $17.39 | 362200 |
| 2025-03-18 | 17.83 | $17.46 | 440100 |
| 2025-03-17 | 17.85 | $17.64 | 582706 |
| 2025-03-14 | 17.85 | $17.47 | 492400 |
| 2025-03-13 | 17.88 | $17.61 | 674720 |
| 2025-03-12 | 17.89 | $17.92 | 591649 |
| 2025-03-11 | 17.89 | $18.32 | 651400 |
| 2025-03-10 | 17.88 | $18.35 | 728308 |
| 2025-03-07 | 17.86 | $18.02 | 896100 |
| 2025-03-06 | 17.86 | $17.75 | 766320 |
| 2025-03-05 | 17.87 | $17.55 | 746400 |
| 2025-03-04 | 17.88 | $17.73 | 834300 |
| 2025-03-03 | 17.90 | $17.95 | 674600 |
| 2025-02-28 | 17.89 | $18.11 | 1.4M |
| 2025-02-27 | 17.87 | $18.00 | 346100 |
| 2025-02-26 | 17.86 | $18.09 | 392800 |
| 2025-02-25 | 17.85 | $18.06 | 282827 |
| 2025-02-24 | 17.84 | $17.79 | 411400 |
| 2025-02-21 | 17.83 | $17.61 | 328127 |
| 2025-02-20 | 17.83 | $17.63 | 185647 |
| 2025-02-19 | 17.82 | $17.59 | 292500 |
| 2025-02-18 | 17.83 | $17.74 | 198115 |
| 2025-02-14 | 17.82 | $17.78 | 171900 |
| 2025-02-13 | 17.81 | $17.99 | 178402 |
| 2025-02-12 | 17.79 | $17.84 | 286840 |
| 2025-02-11 | 17.76 | $17.97 | 167600 |
| 2025-02-10 | 17.72 | $17.99 | 193800 |
| 2025-02-07 | 17.68 | $17.92 | 165521 |
| 2025-02-06 | 17.65 | $18.01 | 151231 |
| 2025-02-05 | 17.61 | $17.99 | 265800 |
| 2025-02-04 | 17.58 | $17.90 | 201300 |
| 2025-02-03 | 17.57 | $17.97 | 441100 |
| 2025-01-31 | 17.56 | $17.85 | 301922 |
| 2025-01-30 | 17.55 | $17.77 | 397822 |
| 2025-01-29 | 17.54 | $17.65 | 356800 |
| 2025-01-28 | 17.53 | $17.95 | 323746 |
| 2025-01-27 | 17.51 | $17.89 | 262800 |
| 2025-01-24 | 17.50 | $17.64 | 226623 |
| 2025-01-23 | 17.49 | $17.48 | 226600 |
| 2025-01-22 | 17.49 | $17.40 | 399725 |
| 2025-01-21 | 17.51 | $17.81 | 292600 |
| 2025-01-17 | 17.51 | $17.55 | 236916 |
| 2025-01-16 | 17.57 | $17.71 | 314500 |
| 2025-01-15 | 17.62 | $17.43 | 315131 |
| 2025-01-14 | 17.70 | $17.39 | 357810 |
| 2025-01-13 | 17.77 | $17.17 | 341500 |
| 2025-01-10 | 17.87 | $17.04 | 296129 |
| 2025-01-08 | 17.99 | $17.31 | 286624 |
| 2025-01-07 | 18.10 | $17.37 | 314594 |
| 2025-01-06 | 18.21 | $17.41 | 282813 |
| 2025-01-03 | 18.31 | $17.70 | 224600 |
| 2025-01-02 | 18.40 | $17.63 | 296712 |
| 2024-12-31 | 18.49 | $17.74 | 328210 |
| 2024-12-30 | 18.58 | $17.61 | 359419 |
| 2024-12-27 | 18.68 | $17.40 | 554823 |
| 2024-12-26 | 18.80 | $17.56 | 324816 |
| 2024-12-24 | 18.91 | $17.58 | 210300 |
| 2024-12-23 | 19.00 | $17.46 | 498821 |
| 2024-12-20 | 19.09 | $17.47 | 2.0M |
| 2024-12-19 | 19.19 | $17.76 | 604700 |
| 2024-12-18 | 19.27 | $17.95 | 383100 |
| 2024-12-17 | 19.35 | $18.65 | 513715 |
| 2024-12-16 | 19.38 | $18.86 | 242700 |
| 2024-12-13 | 19.40 | $18.86 | 372617 |
| 2024-12-12 | 19.41 | $18.91 | 549203 |
| 2024-12-11 | 19.43 | $19.17 | 375500 |
| 2024-12-10 | 19.45 | $19.32 | 362034 |
| 2024-12-09 | 19.48 | $19.68 | 339300 |
| 2024-12-06 | 19.48 | $19.44 | 224416 |
| 2024-12-05 | 19.49 | $19.42 | 296505 |
| 2024-12-04 | 19.50 | $19.56 | 207200 |
| 2024-12-03 | 19.48 | $19.32 | 290806 |
| 2024-12-02 | 19.46 | $19.60 | 315926 |
| 2024-11-29 | 19.42 | $19.68 | 274941 |
| 2024-11-27 | 19.37 | $19.78 | 386401 |
| 2024-11-26 | 19.33 | $19.66 | 355000 |
| 2024-11-25 | 19.30 | $19.44 | 499000 |
| 2024-11-22 | 19.27 | $19.36 | 465600 |
| 2024-11-21 | 19.24 | $19.33 | 260600 |
| 2024-11-20 | 19.19 | $19.49 | 236153 |
| 2024-11-19 | 19.13 | $19.47 | 164624 |
| 2024-11-18 | 19.07 | $19.22 | 216514 |
| 2024-11-15 | 19.02 | $19.30 | 245200 |
| 2024-11-14 | 18.98 | $19.08 | 188300 |
| 2024-11-13 | 18.95 | $19.34 | 308500 |
| 2024-11-12 | 18.93 | $19.52 | 257500 |
| 2024-11-11 | 18.89 | $19.87 | 215351 |
| 2024-11-08 | 18.82 | $19.72 | 355154 |
| 2024-11-07 | 18.77 | $19.57 | 269036 |
| 2024-11-06 | 18.72 | $19.65 | 488239 |
| 2024-11-05 | 18.67 | $19.22 | 230300 |
| 2024-11-04 | 18.63 | $18.99 | 245029 |
| 2024-11-01 | 18.61 | $18.75 | 373900 |
| 2024-10-31 | 18.61 | $18.61 | 315913 |
| 2024-10-30 | 18.61 | $19.02 | 310300 |
| 2024-10-29 | 18.60 | $18.98 | 284048 |
| 2024-10-28 | 18.61 | $18.92 | 278544 |
| 2024-10-25 | 18.62 | $18.74 | 296310 |
| 2024-10-24 | 18.64 | $18.32 | 249400 |
| 2024-10-23 | 18.69 | $18.27 | 166604 |
| 2024-10-22 | 18.75 | $18.30 | 201633 |
| 2024-10-21 | 18.82 | $18.23 | 244600 |
| 2024-10-18 | 18.88 | $18.48 | 247400 |
| 2024-10-17 | 18.93 | $18.57 | 179600 |
| 2024-10-16 | 19.00 | $18.81 | 210241 |
| 2024-10-15 | 19.05 | $18.79 | 295206 |
| 2024-10-14 | 19.09 | $18.52 | 184900 |
| 2024-10-11 | 19.16 | $18.67 | 156500 |
| 2024-10-10 | 19.22 | $18.47 | 213507 |
| 2024-10-09 | 19.28 | $18.68 | 183802 |
| 2024-10-08 | 19.32 | $18.48 | 392527 |
| 2024-10-07 | 19.37 | $18.51 | 210527 |
| 2024-10-04 | 19.40 | $18.81 | 270554 |
| 2024-10-03 | 19.42 | $18.68 | 197900 |
| 2024-10-02 | 19.45 | $18.81 | 199500 |
| 2024-10-01 | 19.48 | $19.06 | 280826 |
| 2024-09-30 | 19.50 | $19.20 | 338000 |
| 2024-09-27 | 19.53 | $19.20 | 225526 |
| 2024-09-26 | 19.55 | $19.26 | 277900 |
| 2024-09-25 | 19.57 | $19.52 | 282908 |
| 2024-09-24 | 19.58 | $19.59 | 182446 |
| 2024-09-23 | 19.58 | $19.58 | 202500 |
| 2024-09-20 | 19.57 | $19.47 | 1.8M |
| 2024-09-19 | 19.55 | $19.81 | 358900 |
| 2024-09-18 | 19.51 | $19.84 | 338800 |
| 2024-09-17 | 19.47 | $19.73 | 485400 |
| 2024-09-16 | 19.44 | $19.79 | 288400 |
| 2024-09-13 | 19.39 | $19.81 | 441000 |
| 2024-09-12 | 19.35 | $19.68 | 307900 |
| 2024-09-11 | 19.30 | $19.49 | 466723 |
| 2024-09-10 | 19.26 | $19.49 | 232213 |
| 2024-09-09 | 19.22 | $19.20 | 320600 |
| 2024-09-06 | 19.21 | $19.12 | 306741 |
| 2024-09-05 | 19.21 | $19.35 | 234500 |
| 2024-09-04 | 19.19 | $19.40 | 201104 |
| 2024-09-03 | 19.17 | $19.46 | 248241 |
| 2024-08-30 | 19.13 | $19.79 | 309738 |
| 2024-08-29 | 19.11 | $19.63 | 283000 |
| 2024-08-28 | 19.12 | $19.60 | 269111 |
| 2024-08-27 | 19.13 | $19.69 | 236100 |
| 2024-08-26 | 19.13 | $19.57 | 204487 |
| 2024-08-23 | 19.12 | $19.38 | 214643 |
| 2024-08-22 | 19.13 | $19.07 | 204541 |
| 2024-08-21 | 19.09 | $19.17 | 266113 |
| 2024-08-20 | 19.05 | $19.04 | 316700 |
| 2024-08-19 | 19.02 | $19.08 | 333110 |
| 2024-08-16 | 18.99 | $18.82 | 306812 |
| 2024-08-15 | 18.94 | $18.91 | 603936 |
| 2024-08-14 | 18.89 | $18.65 | 1.3M |
| 2024-08-13 | 18.86 | $18.75 | 184293 |
| 2024-08-12 | 18.82 | $18.69 | 245142 |
| 2024-08-09 | 18.77 | $18.97 | 325829 |
| 2024-08-08 | 18.69 | $19.14 | 269200 |
| 2024-08-07 | 18.60 | $18.90 | 347300 |
| 2024-08-06 | 18.50 | $19.08 | 472000 |
| 2024-08-05 | 18.39 | $18.60 | 442500 |
| 2024-08-02 | 18.31 | $19.47 | 354330 |
| 2024-08-01 | 18.18 | $19.85 | 542741 |
| 2024-07-31 | 18.02 | $19.71 | 418946 |
| 2024-07-30 | 17.88 | $19.76 | 363600 |
| 2024-07-29 | 17.73 | $19.41 | 492088 |
| 2024-07-26 | 17.61 | $19.51 | 1.4M |
| 2024-07-25 | 17.47 | $18.35 | 495703 |
| 2024-07-24 | 17.38 | $18.27 | 393630 |
| 2024-07-23 | 17.29 | $18.52 | 342100 |
| 2024-07-22 | 17.18 | $18.41 | 458141 |
| 2024-07-19 | 17.08 | $17.83 | 332500 |
| 2024-07-18 | 17.00 | $17.94 | 366900 |
| 2024-07-17 | 16.93 | $18.01 | 532800 |
| 2024-07-16 | 16.85 | $17.99 | 446300 |
| 2024-07-15 | 16.78 | $17.72 | 336135 |
| 2024-07-12 | 16.73 | $17.39 | 389034 |
| 2024-07-11 | 16.68 | $17.26 | 373200 |
| 2024-07-10 | 16.64 | $16.96 | 260536 |
| 2024-07-09 | 16.62 | $16.89 | 198605 |
| 2024-07-08 | 16.61 | $16.92 | 263300 |
| 2024-07-05 | 16.60 | $16.80 | 181200 |
| 2024-07-03 | 16.61 | $16.77 | 128400 |
| 2024-07-02 | 16.61 | $16.90 | 309700 |
| 2024-07-01 | 16.61 | $16.83 | 321217 |
| 2024-06-28 | 16.61 | $16.96 | 1.2M |
| 2024-06-27 | 16.59 | $16.72 | 421549 |
| 2024-06-26 | 16.57 | $16.46 | 427100 |
| 2024-06-25 | 16.57 | $16.46 | 285268 |
| 2024-06-24 | 16.57 | $16.47 | 328800 |
| 2024-06-21 | 16.57 | $16.38 | 1.1M |
| 2024-06-20 | 16.59 | $16.25 | 187900 |
| 2024-06-18 | 16.62 | $16.40 | 208500 |
| 2024-06-17 | 16.63 | $16.45 | 260218 |
| 2024-06-14 | 16.65 | $16.51 | 368700 |
| 2024-06-13 | 16.68 | $16.75 | 222700 |
| 2024-06-12 | 16.70 | $16.55 | 192200 |
| 2024-06-11 | 16.71 | $16.45 | 241645 |
| 2024-06-10 | 16.74 | $16.49 | 303400 |
| 2024-06-07 | 16.75 | $16.58 | 302520 |
| 2024-06-06 | 16.77 | $16.85 | 160500 |
| 2024-06-05 | 16.76 | $16.98 | 192015 |
| 2024-06-04 | 16.74 | $16.84 | 188300 |
| 2024-06-03 | 16.73 | $16.88 | 173600 |
| 2024-05-31 | 16.71 | $16.80 | 562000 |
| 2024-05-30 | 16.69 | $16.61 | 170800 |
| 2024-05-29 | 16.69 | $16.29 | 261900 |
| 2024-05-28 | 16.70 | $16.33 | 225528 |
| 2024-05-24 | 16.70 | $16.51 | 580123 |
| 2024-05-23 | 16.69 | $16.48 | 232700 |
| 2024-05-22 | 16.65 | $16.76 | 205108 |
| 2024-05-21 | 16.62 | $16.80 | 202103 |
| 2024-05-20 | 16.59 | $16.59 | 186624 |
| 2024-05-17 | 16.57 | $17.00 | 218734 |
| 2024-05-16 | 16.52 | $17.13 | 198700 |
| 2024-05-15 | 16.45 | $17.05 | 192800 |
| 2024-05-14 | 16.38 | $16.86 | 162100 |
| 2024-05-13 | 16.33 | $16.91 | 165700 |
| 2024-05-10 | 16.28 | $16.77 | 183400 |
| 2024-05-09 | 16.24 | $16.93 | 245844 |
| 2024-05-08 | 16.20 | $16.72 | 311800 |
| 2024-05-07 | 16.16 | $16.62 | 208909 |
| 2024-05-06 | 16.16 | $16.59 | 258300 |
| 2024-05-03 | 16.13 | $16.45 | 242404 |
| 2024-05-02 | 16.11 | $16.48 | 276629 |
| 2024-05-01 | 16.08 | $16.47 | 266807 |
| 2024-04-30 | 16.05 | $16.47 | 255430 |
| 2024-04-29 | 16.03 | $16.47 | 329262 |
| 2024-04-26 | 16.02 | $16.19 | 328300 |
| 2024-04-25 | 16.03 | $15.83 | 235247 |
| 2024-04-24 | 16.06 | $16.00 | 311629 |
| 2024-04-23 | 16.05 | $16.30 | 262502 |
| 2024-04-22 | 16.04 | $16.13 | 280900 |
| 2024-04-19 | 16.04 | $16.09 | 298400 |
| 2024-04-18 | 16.06 | $15.76 | 269600 |
| 2024-04-17 | 16.10 | $15.64 | 267129 |
| 2024-04-16 | 16.12 | $15.68 | 183842 |
| 2024-04-15 | 16.15 | $15.96 | 328212 |
| 2024-04-12 | 16.15 | $16.05 | 256344 |
| 2024-04-11 | 16.14 | $16.17 | 261242 |
| 2024-04-10 | 16.16 | $15.94 | 395531 |
| 2024-04-09 | 16.18 | $16.46 | 210127 |
| 2024-04-08 | 16.19 | $16.07 | 184200 |
| 2024-04-05 | 16.22 | $15.94 | 277500 |
| 2024-04-04 | 16.25 | $15.90 | 257928 |
| 2024-04-03 | 16.30 | $16.04 | 222930 |
| 2024-04-02 | 16.33 | $16.02 | 435300 |
| 2024-04-01 | 16.36 | $16.20 | 209314 |
| 2024-03-28 | 16.39 | $16.47 | 482300 |
| 2024-03-27 | 16.38 | $16.32 | 295237 |
| 2024-03-26 | 16.40 | $15.94 | 669239 |
| 2024-03-25 | 16.45 | $16.00 | 198300 |
| 2024-03-22 | 16.50 | $16.12 | 256300 |
| 2024-03-21 | 16.54 | $16.57 | 661233 |
| 2024-03-20 | 16.58 | $16.46 | 367045 |
| 2024-03-19 | 16.61 | $16.18 | 331317 |
| 2024-03-18 | 16.67 | $16.11 | 355700 |
| 2024-03-15 | 16.73 | $15.96 | 998900 |
| 2024-03-14 | 16.81 | $15.92 | 625617 |
| 2024-03-13 | 16.87 | $16.48 | 295341 |
| 2024-03-12 | 16.90 | $16.47 | 313425 |
| 2024-03-11 | 16.95 | $16.59 | 267800 |
| 2024-03-08 | 16.98 | $16.69 | 318138 |
| 2024-03-07 | 17.00 | $16.65 | 214209 |
| 2024-03-06 | 17.02 | $16.74 | 238446 |
| 2024-03-05 | 17.04 | $16.71 | 326834 |
| 2024-03-04 | 17.06 | $16.68 | 251000 |
| 2024-03-01 | 17.08 | $16.67 | 715021 |
| 2024-02-29 | 17.12 | $16.26 | 949500 |
| 2024-02-28 | 17.17 | $16.73 | 445400 |
| 2024-02-27 | 17.22 | $16.97 | 279800 |
| 2024-02-26 | 17.26 | $17.01 | 301200 |
| 2024-02-23 | 17.30 | $17.03 | 341711 |
| 2024-02-22 | 17.34 | $17.20 | 234918 |
| 2024-02-21 | 17.37 | $17.24 | 242745 |
| 2024-02-20 | 17.40 | $17.31 | 167800 |
| 2024-02-16 | 17.44 | $17.35 | 230919 |
| 2024-02-15 | 17.46 | $17.50 | 253841 |
| 2024-02-14 | 17.47 | $17.05 | 209636 |
| 2024-02-13 | 17.49 | $17.05 | 359337 |
| 2024-02-12 | 17.53 | $17.49 | 299322 |
| 2024-02-09 | 17.57 | $17.17 | 457500 |
| 2024-02-08 | 17.62 | $17.21 | 342400 |
| 2024-02-07 | 17.67 | $17.06 | 199600 |
| 2024-02-06 | 17.73 | $17.12 | 282300 |
| 2024-02-05 | 17.80 | $17.03 | 228440 |
| 2024-02-02 | 17.86 | $17.14 | 265300 |
| 2024-02-01 | 17.93 | $17.43 | 296042 |
| 2024-01-31 | 17.99 | $17.32 | 324900 |
| 2024-01-30 | 18.08 | $17.68 | 168110 |
| 2024-01-29 | 18.15 | $17.80 | 235334 |
| 2024-01-26 | 18.22 | $17.73 | 199313 |
| 2024-01-25 | 18.29 | $17.91 | 231035 |
| 2024-01-24 | 18.34 | $17.79 | 180243 |
| 2024-01-23 | 18.40 | $17.93 | 222700 |
| 2024-01-22 | 18.44 | $18.06 | 323638 |
| 2024-01-19 | 18.48 | $17.76 | 166843 |
| 2024-01-18 | 18.53 | $17.61 | 213500 |
| 2024-01-17 | 18.58 | $17.59 | 244100 |
| 2024-01-16 | 18.61 | $17.85 | 201644 |
| 2024-01-12 | 18.64 | $18.15 | 161916 |
| 2024-01-11 | 18.65 | $18.24 | 220903 |
| 2024-01-10 | 18.62 | $18.28 | 195500 |
| 2024-01-09 | 18.57 | $18.19 | 221300 |
| 2024-01-08 | 18.52 | $18.48 | 267333 |
| 2024-01-05 | 18.46 | $18.29 | 288702 |
| 2024-01-04 | 18.41 | $18.51 | 344252 |
| 2024-01-03 | 18.36 | $18.68 | 323900 |
| 2024-01-02 | 18.30 | $19.09 | 688459 |
| 2023-12-29 | 18.20 | $19.02 | 313600 |
| 2023-12-28 | 18.09 | $19.21 | 181640 |
| 2023-12-27 | 17.96 | $19.16 | 216421 |
| 2023-12-26 | 17.83 | $18.98 | 206738 |
| 2023-12-22 | 17.71 | $18.87 | 278302 |
| 2023-12-21 | 17.60 | $18.78 | 317131 |
| 2023-12-20 | 17.49 | $18.79 | 498620 |
| 2023-12-19 | 17.37 | $18.82 | 393055 |
| 2023-12-18 | 17.26 | $18.53 | 441515 |
| 2023-12-15 | 17.17 | $18.29 | 1.1M |
| 2023-12-14 | 17.08 | $18.48 | 537721 |
| 2023-12-13 | 16.99 | $18.33 | 501000 |
| 2023-12-12 | 16.92 | $17.53 | 380850 |
| 2023-12-11 | 16.83 | $17.32 | 194242 |
| 2023-12-08 | 16.77 | $17.33 | 204100 |
| 2023-12-07 | 16.70 | $17.27 | 406600 |
| 2023-12-06 | 16.64 | $17.21 | 197144 |
| 2023-12-05 | 16.60 | $17.42 | 243001 |
| 2023-12-04 | 16.57 | $17.53 | 303243 |
| 2023-12-01 | 16.53 | $17.22 | 300300 |
| 2023-11-30 | 16.48 | $16.75 | 450408 |
| 2023-11-29 | 16.44 | $16.61 | 267100 |
| 2023-11-28 | 16.40 | $16.46 | 279700 |
| 2023-11-27 | 16.37 | $16.64 | 147731 |
| 2023-11-24 | 16.32 | $16.66 | 73446 |
| 2023-11-22 | 16.29 | $16.58 | 157900 |
| 2023-11-21 | 16.25 | $16.48 | 178414 |
| 2023-11-20 | 16.21 | $16.64 | 139800 |
| 2023-11-17 | 16.16 | $16.60 | 267000 |
| 2023-11-16 | 16.13 | $16.48 | 259111 |
| 2023-11-15 | 16.11 | $16.78 | 245600 |
| 2023-11-14 | 16.09 | $16.87 | 276825 |
| 2023-11-13 | 16.09 | $15.84 | 323434 |
| 2023-11-10 | 16.13 | $16.12 | 318000 |
| 2023-11-09 | 16.13 | $15.82 | 196500 |
| 2023-11-08 | 16.15 | $16.17 | 221800 |
| 2023-11-07 | 16.16 | $16.28 | 291543 |
| 2023-11-06 | 16.16 | $16.87 | 326700 |
| 2023-11-03 | 16.13 | $16.72 | 432207 |
| 2023-11-02 | 16.11 | $16.28 | 232114 |
| 2023-11-01 | 16.11 | $15.97 | 209900 |
| 2023-10-31 | 16.12 | $15.80 | 275139 |
| 2023-10-30 | 16.14 | $15.77 | 173639 |
| 2023-10-27 | 16.17 | $15.67 | 175414 |
| 2023-10-26 | 16.23 | $16.03 | 202200 |
| 2023-10-25 | 16.26 | $15.73 | 210600 |
| 2023-10-24 | 16.31 | $15.85 | 560200 |
| 2023-10-23 | 16.34 | $15.60 | 334222 |
| 2023-10-20 | 16.41 | $15.96 | 420100 |
| 2023-10-19 | 16.46 | $16.09 | 372500 |
| 2023-10-18 | 16.50 | $16.41 | 429900 |
| 2023-10-17 | 16.54 | $16.81 | 370210 |
| 2023-10-16 | 16.56 | $16.61 | 465200 |
| 2023-10-13 | 16.60 | $16.10 | 296400 |
| 2023-10-12 | 16.66 | $16.29 | 246417 |
| 2023-10-11 | 16.71 | $16.36 | 219423 |
| 2023-10-10 | 16.74 | $16.35 | 361329 |
| 2023-10-09 | 16.78 | $16.20 | 251613 |
| 2023-10-06 | 16.82 | $16.36 | 242700 |
| 2023-10-05 | 16.85 | $16.22 | 241900 |
| 2023-10-04 | 16.90 | $16.24 | 219712 |
| 2023-10-03 | 16.96 | $16.15 | 225700 |
| 2023-10-02 | 17.02 | $16.41 | 346000 |
| 2023-09-29 | 17.11 | $16.73 | 408335 |
| 2023-09-28 | 17.18 | $16.80 | 429700 |
| 2023-09-27 | 17.24 | $16.57 | 363300 |
| 2023-09-26 | 17.33 | $16.57 | 336617 |
| 2023-09-25 | 17.41 | $16.88 | 599100 |
| 2023-09-22 | 17.46 | $16.95 | 348400 |
| 2023-09-21 | 17.50 | $16.98 | 240500 |
| 2023-09-20 | 17.56 | $17.19 | 152200 |
| 2023-09-19 | 17.58 | $17.30 | 301511 |
| 2023-09-18 | 17.60 | $17.27 | 148200 |
| 2023-09-15 | 17.63 | $17.37 | 1.5M |
| 2023-09-14 | 17.65 | $17.20 | 267924 |
| 2023-09-13 | 17.68 | $17.01 | 206800 |
| 2023-09-12 | 17.73 | $17.17 | 254800 |
| 2023-09-11 | 17.78 | $16.99 | 221100 |
| 2023-09-08 | 17.84 | $17.03 | 230400 |
| 2023-09-07 | 17.90 | $17.14 | 620826 |
| 2023-09-06 | 17.96 | $17.45 | 233447 |
| 2023-09-05 | 18.02 | $17.46 | 315505 |
| 2023-09-01 | 18.10 | $18.20 | 246220 |
| 2023-08-31 | 18.13 | $18.01 | 290248 |
| 2023-08-30 | 18.18 | $18.14 | 179549 |
| 2023-08-29 | 18.24 | $18.20 | 151300 |
| 2023-08-28 | 18.30 | $18.16 | 141503 |
| 2023-08-25 | 18.35 | $17.91 | 139860 |
| 2023-08-24 | 18.40 | $17.88 | 255730 |
| 2023-08-23 | 18.45 | $18.03 | 209900 |
| 2023-08-22 | 18.51 | $17.63 | 195232 |
| 2023-08-21 | 18.59 | $17.68 | 218443 |
| 2023-08-18 | 18.67 | $17.95 | 321500 |
| 2023-08-17 | 18.72 | $17.70 | 226800 |
| 2023-08-16 | 18.80 | $17.90 | 185300 |
| 2023-08-15 | 18.88 | $17.97 | 161200 |
| 2023-08-14 | 18.94 | $18.19 | 227235 |
| 2023-08-11 | 18.97 | $18.22 | 183924 |
| 2023-08-10 | 18.99 | $18.22 | 160300 |
| 2023-08-09 | 19.03 | $18.39 | 220014 |
| 2023-08-08 | 19.08 | $18.59 | 395800 |
| 2023-08-07 | 19.10 | $18.93 | 505503 |
| 2023-08-04 | 19.09 | $18.92 | 187828 |
| 2023-08-03 | 19.06 | $19.00 | 309805 |
| 2023-08-02 | 19.03 | $19.28 | 255200 |
| 2023-08-01 | 18.99 | $19.38 | 191833 |
| 2023-07-31 | 18.97 | $19.20 | 293122 |
| 2023-07-28 | 18.94 | $19.00 | 254143 |
| 2023-07-27 | 18.92 | $18.91 | 249600 |
| 2023-07-26 | 18.88 | $19.20 | 110028 |
| 2023-07-25 | 18.83 | $19.09 | 99100 |
| 2023-07-24 | 18.78 | $19.34 | 145138 |
| 2023-07-21 | 18.70 | $19.03 | 211500 |
| 2023-07-20 | 18.64 | $19.30 | 151816 |
| 2023-07-19 | 18.59 | $19.36 | 359911 |
| 2023-07-18 | 18.55 | $19.21 | 176700 |
| 2023-07-17 | 18.52 | $18.79 | 232937 |
| 2023-07-14 | 18.51 | $18.71 | 808400 |
| 2023-07-13 | 18.51 | $19.06 | 135800 |
| 2023-07-12 | 18.49 | $19.21 | 239800 |
| 2023-07-11 | 18.46 | $19.12 | 177500 |
| 2023-07-10 | 18.44 | $18.61 | 233338 |
| 2023-07-07 | 18.47 | $18.47 | 140000 |
| 2023-07-06 | 18.53 | $18.35 | 227011 |
| 2023-07-05 | 18.58 | $18.48 | 229839 |
| 2023-07-03 | 18.58 | $18.89 | 102416 |
| 2023-06-30 | 18.59 | $18.58 | 454811 |
| 2023-06-29 | 18.58 | $18.63 | 157221 |
| 2023-06-28 | 18.56 | $18.15 | 161100 |
| 2023-06-27 | 18.57 | $18.21 | 272500 |
| 2023-06-26 | 18.57 | $18.03 | 280037 |
| 2023-06-23 | 18.58 | $17.71 | 494206 |
| 2023-06-22 | 18.60 | $17.97 | 199015 |
| 2023-06-21 | 18.64 | $18.25 | 190425 |
| 2023-06-20 | 18.66 | $18.61 | 369727 |
| 2023-06-16 | 18.65 | $18.65 | 817203 |
| 2023-06-15 | 18.65 | $18.50 | 227710 |
| 2023-06-14 | 18.65 | $18.70 | 266750 |
| 2023-06-13 | 18.63 | $18.73 | 441200 |
| 2023-06-12 | 18.62 | $18.46 | 419503 |
| 2023-06-09 | 18.63 | $18.79 | 420300 |
| 2023-06-08 | 18.61 | $19.16 | 282841 |
| 2023-06-07 | 18.58 | $19.78 | 290740 |
| 2023-06-06 | 18.50 | $19.24 | 195730 |
| 2023-06-05 | 18.46 | $18.60 | 232023 |
| 2023-06-02 | 18.48 | $19.01 | 253824 |
| 2023-06-01 | 18.49 | $18.41 | 227413 |
| 2023-05-31 | 18.53 | $18.32 | 833824 |
| 2023-05-30 | 18.58 | $18.25 | 124341 |
| 2023-05-26 | 18.62 | $18.26 | 143017 |
| 2023-05-25 | 18.67 | $18.12 | 117237 |
| 2023-05-24 | 18.71 | $18.24 | 190910 |
| 2023-05-23 | 18.73 | $18.69 | 203730 |
| 2023-05-22 | 18.74 | $18.59 | 124629 |
| 2023-05-19 | 18.76 | $18.50 | 176045 |
| 2023-05-18 | 18.80 | $18.59 | 144700 |
| 2023-05-17 | 18.83 | $18.57 | 150711 |
| 2023-05-16 | 18.88 | $18.31 | 213319 |
| 2023-05-15 | 18.92 | $18.53 | 103800 |
| 2023-05-12 | 18.97 | $18.58 | 112100 |
| 2023-05-11 | 18.99 | $18.49 | 121615 |
| 2023-05-10 | 19.02 | $18.50 | 153944 |
| 2023-05-09 | 19.05 | $18.27 | 165600 |
| 2023-05-08 | 19.10 | $18.45 | 252204 |
| 2023-05-05 | 19.12 | $18.92 | 159543 |
| 2023-05-04 | 19.12 | $19.25 | 150808 |
| 2023-05-03 | 19.09 | $19.12 | 206714 |
| 2023-05-02 | 19.07 | $19.30 | 200149 |
| 2023-05-01 | 19.05 | $19.20 | 189414 |
| 2023-04-28 | 19.04 | $19.23 | 216000 |
| 2023-04-27 | 19.00 | $18.96 | 119500 |
| 2023-04-26 | 18.95 | $18.58 | 137300 |
| 2023-04-25 | 18.91 | $18.90 | 111824 |
| 2023-04-24 | 18.86 | $19.01 | 137900 |
| 2023-04-21 | 18.79 | $19.22 | 178200 |
| 2023-04-20 | 18.70 | $19.25 | 177200 |
| 2023-04-19 | 18.63 | $19.43 | 192300 |
| 2023-04-18 | 18.57 | $19.23 | 155800 |
| 2023-04-17 | 18.51 | $19.57 | 228828 |
| 2023-04-14 | 18.41 | $18.98 | 168600 |
| 2023-04-13 | 18.36 | $19.08 | 199052 |
| 2023-04-12 | 18.32 | $19.11 | 219600 |
| 2023-04-11 | 18.27 | $19.19 | 195628 |
| 2023-04-10 | 18.20 | $18.88 | 289610 |
| 2023-04-06 | 18.17 | $18.84 | 146800 |
| 2023-04-05 | 18.16 | $18.69 | 174128 |
| 2023-04-04 | 18.18 | $18.78 | 260700 |
| 2023-04-03 | 18.18 | $18.90 | 295723 |
| 2023-03-31 | 18.19 | $18.91 | 409100 |
| 2023-03-30 | 18.21 | $18.44 | 220819 |
| 2023-03-29 | 18.25 | $17.95 | 282112 |
| 2023-03-28 | 18.28 | $17.92 | 198200 |
| 2023-03-27 | 18.32 | $17.77 | 170647 |
| 2023-03-24 | 18.36 | $17.71 | 290100 |
| 2023-03-23 | 18.41 | $17.45 | 347800 |
| 2023-03-22 | 18.48 | $17.79 | 356120 |
| 2023-03-21 | 18.52 | $18.25 | 386900 |
| 2023-03-20 | 18.54 | $17.99 | 355827 |
| 2023-03-17 | 18.60 | $17.66 | 1.1M |
| 2023-03-16 | 18.68 | $17.90 | 282726 |
| 2023-03-15 | 18.77 | $18.19 | 351700 |
| 2023-03-14 | 18.83 | $18.21 | 354600 |
| 2023-03-13 | 18.90 | $17.85 | 350431 |
| 2023-03-10 | 18.97 | $18.19 | 386005 |
| 2023-03-09 | 19.03 | $18.60 | 258028 |
| 2023-03-08 | 19.08 | $19.10 | 200638 |
| 2023-03-07 | 19.12 | $18.90 | 212400 |
| 2023-03-06 | 19.16 | $19.02 | 346900 |
| 2023-03-03 | 19.22 | $19.35 | 394046 |
| 2023-03-02 | 19.27 | $19.12 | 207800 |
| 2023-03-01 | 19.31 | $18.62 | 311000 |
| 2023-02-28 | 19.38 | $18.67 | 409400 |
| 2023-02-27 | 19.43 | $18.68 | 149643 |
| 2023-02-24 | 19.47 | $18.60 | 181300 |
| 2023-02-23 | 19.50 | $18.91 | 152600 |
| 2023-02-22 | 19.52 | $18.58 | 262100 |
| 2023-02-21 | 19.55 | $18.56 | 206200 |
| 2023-02-17 | 19.58 | $19.23 | 154400 |
| 2023-02-16 | 19.58 | $19.40 | 137400 |
| 2023-02-15 | 19.57 | $19.53 | 157600 |
| 2023-02-14 | 19.56 | $19.46 | 243100 |
| 2023-02-13 | 19.59 | $19.60 | 139300 |
| 2023-02-10 | 19.60 | $19.36 | 144717 |
| 2023-02-09 | 19.62 | $19.34 | 111600 |
| 2023-02-08 | 19.63 | $19.61 | 90300 |
| 2023-02-07 | 19.59 | $19.78 | 204435 |
| 2023-02-06 | 19.55 | $19.75 | 136000 |
| 2023-02-03 | 19.53 | $20.27 | 336000 |
| 2023-02-02 | 19.45 | $20.34 | 246700 |
| 2023-02-01 | 19.40 | $20.00 | 203100 |
| 2023-01-31 | 19.34 | $20.02 | 368738 |
| 2023-01-30 | 19.27 | $19.50 | 113800 |
| 2023-01-27 | 19.23 | $19.47 | 169436 |
| 2023-01-26 | 19.18 | $19.26 | 145400 |
| 2023-01-25 | 19.15 | $19.27 | 129514 |
| 2023-01-24 | 19.12 | $19.16 | 150600 |
| 2023-01-23 | 19.09 | $19.28 | 217318 |
| 2023-01-20 | 19.08 | $19.17 | 284937 |
| 2023-01-19 | 19.07 | $19.18 | 173200 |
| 2023-01-18 | 19.06 | $19.47 | 126910 |
| 2023-01-17 | 19.05 | $19.88 | 135900 |
| 2023-01-13 | 19.03 | $19.85 | 151400 |
| 2023-01-12 | 19.04 | $19.81 | 161300 |
| 2023-01-11 | 19.03 | $19.47 | 147400 |
| 2023-01-10 | 19.05 | $18.91 | 170200 |
| 2023-01-09 | 19.08 | $19.02 | 174948 |
| 2023-01-06 | 19.12 | $19.20 | 165000 |
| 2023-01-05 | 19.12 | $18.66 | 162600 |
| 2023-01-04 | 19.15 | $19.32 | 319200 |
| 2023-01-03 | 19.15 | $18.85 | 288916 |
| 2022-12-30 | 19.21 | $18.73 | 217522 |
| 2022-12-29 | 19.26 | $18.73 | 194330 |
| 2022-12-28 | 19.31 | $18.40 | 128800 |
| 2022-12-27 | 19.36 | $18.70 | 94414 |
| 2022-12-23 | 19.40 | $18.68 | 102200 |
| 2022-12-22 | 19.46 | $18.52 | 169300 |
| 2022-12-21 | 19.52 | $19.04 | 244200 |
| 2022-12-20 | 19.56 | $18.95 | 251109 |
| 2022-12-19 | 19.61 | $19.05 | 225239 |
| 2022-12-16 | 19.65 | $19.24 | 768300 |
| 2022-12-15 | 19.67 | $19.51 | 207236 |
| 2022-12-14 | 19.68 | $19.95 | 314000 |
| 2022-12-13 | 19.67 | $19.72 | 354500 |
| 2022-12-12 | 19.64 | $19.74 | 148400 |
| 2022-12-09 | 19.67 | $19.63 | 121609 |
| 2022-12-08 | 19.72 | $19.72 | 163416 |
| 2022-12-07 | 19.69 | $19.32 | 280948 |
| 2022-12-06 | 19.72 | $19.13 | 186804 |
| 2022-12-05 | 19.75 | $19.38 | 185100 |
| 2022-12-02 | 19.79 | $19.98 | 153934 |
| 2022-12-01 | 19.73 | $19.82 | 205807 |
| 2022-11-30 | 19.69 | $19.75 | 331926 |
| 2022-11-29 | 19.68 | $19.45 | 258348 |
| 2022-11-28 | 19.68 | $19.36 | 230100 |
| 2022-11-25 | 19.68 | $19.84 | 53246 |
| 2022-11-23 | 19.63 | $19.80 | 196214 |
| 2022-11-22 | 19.59 | $19.90 | 212200 |
| 2022-11-21 | 19.54 | $19.82 | 218200 |
| 2022-11-18 | 19.47 | $19.90 | 243300 |
| 2022-11-17 | 19.38 | $19.70 | 176140 |
| 2022-11-16 | 19.28 | $19.59 | 255241 |
| 2022-11-15 | 19.18 | $19.77 | 182523 |
| 2022-11-14 | 19.09 | $19.26 | 391400 |
| 2022-11-11 | 19.02 | $20.25 | 501600 |
| 2022-11-10 | 18.85 | $20.58 | 260529 |
| 2022-11-09 | 18.69 | $19.17 | 245700 |
| 2022-11-08 | 18.59 | $19.99 | 241641 |
| 2022-11-07 | 18.46 | $19.75 | 358244 |
| 2022-11-04 | 18.32 | $20.11 | 292700 |
| 2022-11-03 | 18.16 | $18.87 | 164831 |
| 2022-11-02 | 18.09 | $18.99 | 230000 |
| 2022-11-01 | 18.02 | $19.49 | 251635 |
| 2022-10-31 | 17.92 | $19.48 | 319000 |
| 2022-10-28 | 17.81 | $19.29 | 271600 |
| 2022-10-27 | 17.67 | $18.98 | 265818 |
| 2022-10-26 | 17.55 | $18.91 | 167721 |
| 2022-10-25 | 17.44 | $18.91 | 205107 |
| 2022-10-24 | 17.30 | $18.42 | 205427 |
| 2022-10-21 | 17.18 | $18.17 | 332000 |
| 2022-10-20 | 17.08 | $17.56 | 272300 |
| 2022-10-19 | 17.05 | $17.74 | 243625 |
| 2022-10-18 | 17.02 | $17.96 | 214531 |
| 2022-10-17 | 17.00 | $17.70 | 373700 |
| 2022-10-14 | 16.99 | $17.00 | 341000 |
| 2022-10-13 | 17.02 | $17.37 | 347039 |
| 2022-10-12 | 17.03 | $17.18 | 221920 |
| 2022-10-11 | 17.07 | $17.31 | 374400 |
| 2022-10-10 | 17.11 | $17.02 | 306209 |
| 2022-10-07 | 17.20 | $16.85 | 458200 |
| 2022-10-06 | 17.29 | $17.48 | 292305 |
| 2022-10-05 | 17.35 | $17.53 | 506615 |
| 2022-10-04 | 17.39 | $17.61 | 381200 |
| 2022-10-03 | 17.42 | $17.18 | 456603 |
| 2022-09-30 | 17.50 | $16.58 | 580800 |
| 2022-09-29 | 17.60 | $16.49 | 469026 |
| 2022-09-28 | 17.71 | $16.76 | 336200 |
| 2022-09-27 | 17.80 | $16.03 | 393704 |
| 2022-09-26 | 17.94 | $16.03 | 554300 |
| 2022-09-23 | 18.09 | $16.27 | 307003 |
| 2022-09-22 | 18.26 | $16.82 | 224500 |
| 2022-09-21 | 18.38 | $17.20 | 205700 |
| 2022-09-20 | 18.49 | $17.49 | 176520 |
| 2022-09-19 | 18.56 | $17.62 | 252700 |
| 2022-09-16 | 18.64 | $17.50 | 738800 |
| 2022-09-15 | 18.76 | $17.60 | 279140 |
| 2022-09-14 | 18.87 | $18.05 | 280300 |
| 2022-09-13 | 18.97 | $18.02 | 459419 |
| 2022-09-12 | 19.09 | $18.94 | 179031 |
| 2022-09-09 | 19.16 | $18.69 | 175000 |
| 2022-09-08 | 19.21 | $18.52 | 160508 |
| 2022-09-07 | 19.26 | $18.47 | 180232 |
| 2022-09-06 | 19.30 | $18.15 | 299500 |
| 2022-09-02 | 19.36 | $18.68 | 178721 |
| 2022-09-01 | 19.37 | $18.65 | 219314 |
| 2022-08-31 | 19.39 | $18.73 | 584832 |
| 2022-08-30 | 19.42 | $18.55 | 187600 |
| 2022-08-29 | 19.46 | $18.88 | 146400 |
| 2022-08-26 | 19.50 | $19.06 | 170200 |
| 2022-08-25 | 19.54 | $19.60 | 155831 |
| 2022-08-24 | 19.53 | $19.20 | 212900 |
| 2022-08-23 | 19.53 | $19.34 | 618500 |
| 2022-08-22 | 19.49 | $18.90 | 311629 |
| 2022-08-19 | 19.46 | $19.35 | 238043 |
| 2022-08-18 | 19.40 | $19.76 | 221900 |
| 2022-08-17 | 19.31 | $19.79 | 163911 |
| 2022-08-16 | 19.22 | $20.11 | 234325 |
| 2022-08-15 | 19.12 | $20.39 | 154041 |
| 2022-08-12 | 18.97 | $20.30 | 217714 |
| 2022-08-11 | 18.83 | $19.79 | 177500 |
| 2022-08-10 | 18.70 | $19.59 | 211900 |
| 2022-08-09 | 18.59 | $19.26 | 282939 |
| 2022-08-08 | 18.50 | $19.17 | 205500 |
| 2022-08-05 | 18.42 | $18.99 | 123505 |
| 2022-08-04 | 18.36 | $19.05 | 135035 |
| 2022-08-03 | 18.30 | $19.31 | 182511 |
| 2022-08-02 | 18.23 | $19.39 | 161012 |
| 2022-08-01 | 18.16 | $19.57 | 259732 |
| 2022-07-29 | 18.09 | $19.91 | 254400 |
| 2022-07-28 | 17.99 | $19.52 | 121212 |
| 2022-07-27 | 17.92 | $19.10 | 247137 |
| 2022-07-26 | 17.87 | $18.45 | 171100 |
| 2022-07-25 | 17.86 | $18.39 | 159100 |
| 2022-07-22 | 17.86 | $18.06 | 170000 |
| 2022-07-21 | 17.86 | $18.04 | 265447 |
| 2022-07-20 | 17.84 | $18.04 | 253500 |
| 2022-07-19 | 17.84 | $17.99 | 313100 |
| 2022-07-18 | 17.83 | $17.38 | 190000 |
| 2022-07-15 | 17.84 | $17.56 | 232425 |
| 2022-07-14 | 17.89 | $17.18 | 163824 |
| 2022-07-13 | 17.94 | $17.35 | 240707 |
| 2022-07-12 | 17.99 | $17.63 | 218724 |
| 2022-07-11 | 18.07 | $17.51 | 198700 |
| 2022-07-08 | 18.18 | $17.77 | 191000 |
| 2022-07-07 | 18.30 | $17.92 | 180200 |
| 2022-07-06 | 18.44 | $17.86 | 307431 |
| 2022-07-05 | 18.57 | $17.96 | 391400 |
| 2022-07-01 | 18.68 | $18.15 | 284200 |
| 2022-06-30 | 18.80 | $17.95 | 346600 |
| 2022-06-29 | 18.92 | $18.03 | 223400 |
| 2022-06-28 | 19.04 | $18.14 | 193903 |
| 2022-06-27 | 19.16 | $18.28 | 363900 |
| 2022-06-24 | 19.27 | $18.42 | 460200 |
| 2022-06-23 | 19.37 | $17.98 | 306400 |
| 2022-06-22 | 19.51 | $17.72 | 334246 |
| 2022-06-21 | 19.64 | $17.96 | 424134 |
| 2022-06-17 | 19.76 | $17.82 | 540200 |
| 2022-06-16 | 19.88 | $17.68 | 351500 |
| 2022-06-15 | 20.05 | $18.49 | 386000 |
| 2022-06-14 | 20.20 | $18.21 | 451000 |
| 2022-06-13 | 20.34 | $18.28 | 331840 |
| 2022-06-10 | 20.47 | $19.24 | 297214 |
| 2022-06-09 | 20.53 | $19.66 | 205807 |
| 2022-06-08 | 20.55 | $20.23 | 253329 |
| 2022-06-07 | 20.54 | $20.78 | 334300 |
| 2022-06-06 | 20.52 | $20.34 | 311517 |
| 2022-06-03 | 20.55 | $20.21 | 299200 |
| 2022-06-02 | 20.58 | $20.51 | 203427 |
| 2022-06-01 | 20.63 | $20.36 | 259616 |
| 2022-05-31 | 20.66 | $20.40 | 487707 |
| 2022-05-27 | 20.68 | $20.59 | 270120 |
| 2022-05-26 | 20.71 | $20.43 | 266100 |
| 2022-05-25 | 20.81 | $20.55 | 422136 |
| 2022-05-24 | 20.87 | $20.76 | 246544 |
| 2022-05-23 | 20.90 | $20.32 | 315200 |
| 2022-05-20 | 20.97 | $20.24 | 712436 |
| 2022-05-19 | 21.06 | $20.40 | 354000 |
| 2022-05-18 | 21.18 | $20.91 | 393809 |
| 2022-05-17 | 21.28 | $21.58 | 216500 |
| 2022-05-16 | 21.34 | $21.04 | 348400 |
| 2022-05-13 | 21.41 | $20.85 | 389514 |
| 2022-05-12 | 21.49 | $20.39 | 508333 |
| 2022-05-11 | 21.59 | $20.03 | 442800 |
| 2022-05-10 | 21.69 | $20.09 | 356720 |
| 2022-05-09 | 21.78 | $20.48 | 373724 |
| 2022-05-06 | 21.86 | $20.94 | 494522 |
| 2022-05-05 | 21.93 | $20.73 | 346100 |
| 2022-05-04 | 22.03 | $21.48 | 402519 |
| 2022-05-03 | 22.09 | $20.97 | 294200 |
| 2022-05-02 | 22.21 | $20.90 | 493300 |
| 2022-04-29 | 22.34 | $21.20 | 436700 |
| 2022-04-28 | 22.44 | $22.24 | 299821 |
| 2022-04-27 | 22.50 | $21.75 | 444038 |
| 2022-04-26 | 22.60 | $21.42 | 414323 |
| 2022-04-25 | 22.67 | $21.79 | 407347 |
| 2022-04-22 | 22.72 | $22.04 | 285600 |
| 2022-04-21 | 22.75 | $22.67 | 484200 |
| 2022-04-20 | 22.75 | $23.06 | 255500 |
| 2022-04-19 | 22.76 | $22.76 | 288333 |
| 2022-04-18 | 22.79 | $22.40 | 341700 |
| 2022-04-14 | 22.85 | $22.50 | 477500 |
| 2022-04-13 | 22.93 | $22.30 | 262135 |
| 2022-04-12 | 23.02 | $22.03 | 391201 |
| 2022-04-11 | 23.09 | $21.89 | 390230 |
| 2022-04-08 | 23.15 | $22.10 | 324200 |
| 2022-04-07 | 23.20 | $22.40 | 650900 |
| 2022-04-06 | 23.24 | $22.73 | 516500 |
| 2022-04-05 | 23.25 | $22.68 | 408000 |
| 2022-04-04 | 23.23 | $23.24 | 293000 |
| 2022-04-01 | 23.16 | $23.60 | 410800 |
| 2022-03-31 | 23.10 | $23.19 | 397714 |
| 2022-03-30 | 23.06 | $23.48 | 257000 |
| 2022-03-29 | 23.01 | $23.78 | 509300 |
| 2022-03-28 | 22.91 | $22.72 | 308047 |
| 2022-03-25 | 22.90 | $22.85 | 410200 |
| 2022-03-24 | 22.89 | $22.69 | 402600 |
| 2022-03-23 | 22.86 | $22.56 | 597726 |
| 2022-03-22 | 22.85 | $23.23 | 494310 |
| 2022-03-21 | 22.80 | $23.38 | 178300 |
| 2022-03-18 | 22.76 | $23.72 | 553600 |
| 2022-03-17 | 22.70 | $23.99 | 176300 |
| 2022-03-16 | 22.65 | $24.08 | 380300 |
| 2022-03-15 | 22.58 | $23.45 | 477541 |
| 2022-03-14 | 22.52 | $23.17 | 252300 |
| 2022-03-11 | 22.48 | $23.15 | 227100 |
| 2022-03-10 | 22.45 | $23.13 | 209317 |
| 2022-03-09 | 22.43 | $22.90 | 224606 |
| 2022-03-08 | 22.41 | $22.26 | 291100 |
| 2022-03-07 | 22.41 | $21.87 | 337224 |
| 2022-03-04 | 22.42 | $22.41 | 317616 |
| 2022-03-03 | 22.42 | $22.47 | 310305 |
| 2022-03-02 | 22.43 | $22.42 | 460812 |
| 2022-03-01 | 22.45 | $21.80 | 449700 |
| 2022-02-28 | 22.51 | $22.43 | 546640 |
| 2022-02-25 | 22.52 | $22.59 | 352700 |
| 2022-02-24 | 22.49 | $22.25 | 428950 |
| 2022-02-23 | 22.49 | $22.21 | 284600 |
| 2022-02-22 | 22.52 | $22.28 | 239100 |
| 2022-02-18 | 22.55 | $22.59 | 170331 |
| 2022-02-17 | 22.56 | $22.59 | 256600 |
| 2022-02-16 | 22.57 | $22.91 | 211664 |
| 2022-02-15 | 22.58 | $22.69 | 149900 |
| 2022-02-14 | 22.63 | $22.20 | 274031 |
| 2022-02-11 | 22.73 | $22.54 | 194300 |
| 2022-02-10 | 22.82 | $22.49 | 258249 |
| 2022-02-09 | 22.90 | $22.69 | 186905 |
| 2022-02-08 | 22.97 | $22.53 | 272510 |
| 2022-02-07 | 23.06 | $22.17 | 221000 |
| 2022-02-04 | 23.17 | $22.19 | 239023 |
| 2022-02-03 | 23.30 | $22.30 | 314232 |
| 2022-02-02 | 23.41 | $22.75 | 255000 |
| 2022-02-01 | 23.53 | $22.78 | 388427 |
| 2022-01-31 | 23.65 | $22.95 | 297900 |
| 2022-01-28 | 23.76 | $22.62 | 306106 |
| 2022-01-27 | 23.87 | $21.99 | 378439 |
| 2022-01-26 | 24.02 | $22.34 | 256225 |
| 2022-01-25 | 24.15 | $22.77 | 325408 |
| 2022-01-24 | 24.25 | $22.92 | 278200 |
| 2022-01-21 | 24.33 | $22.79 | 269539 |
| 2022-01-20 | 24.41 | $22.78 | 414619 |
| 2022-01-19 | 24.48 | $23.02 | 163339 |
| 2022-01-18 | 24.50 | $23.74 | 236000 |
| 2022-01-14 | 24.49 | $24.25 | 157011 |
| 2022-01-13 | 24.47 | $24.27 | 112100 |
| 2022-01-12 | 24.47 | $24.08 | 230134 |
| 2022-01-11 | 24.46 | $24.19 | 237914 |
| 2022-01-10 | 24.45 | $24.32 | 200249 |
| 2022-01-07 | 24.45 | $24.40 | 145011 |
| 2022-01-06 | 24.44 | $24.69 | 158800 |
| 2022-01-05 | 24.40 | $24.55 | 195100 |
| 2022-01-04 | 24.38 | $25.21 | 188300 |
| 2022-01-03 | 24.30 | $25.14 | 185304 |
| 2021-12-31 | 24.16 | $25.09 | 336600 |
| 2021-12-30 | 24.05 | $24.85 | 553243 |
| 2021-12-29 | 23.89 | $24.99 | 120500 |
| 2021-12-28 | 23.74 | $24.90 | 185100 |
| 2021-12-27 | 23.61 | $24.84 | 157338 |
| 2021-12-23 | 23.51 | $24.52 | 156500 |
| 2021-12-22 | 23.49 | $24.45 | 185924 |
| 2021-12-21 | 23.45 | $24.07 | 301400 |
| 2021-12-20 | 23.43 | $23.38 | 292200 |
| 2021-12-17 | 23.45 | $23.56 | 976100 |
| 2021-12-16 | 23.46 | $23.87 | 263442 |
| 2021-12-15 | 23.46 | $24.33 | 557321 |
| 2021-12-14 | 23.45 | $23.81 | 405300 |
| 2021-12-13 | 23.49 | $24.12 | 329800 |
| 2021-12-10 | 23.51 | $24.20 | 284200 |
| 2021-12-09 | 23.55 | $24.13 | 307600 |
| 2021-12-08 | 23.60 | $24.07 | 227100 |
| 2021-12-07 | 23.66 | $23.98 | 230046 |
| 2021-12-06 | 23.74 | $23.65 | 242842 |
| 2021-12-03 | 23.86 | $22.43 | 207200 |
| 2021-12-02 | 24.01 | $22.79 | 316400 |
| 2021-12-01 | 24.15 | $21.71 | 387100 |
| 2021-11-30 | 24.31 | $22.03 | 552530 |
| 2021-11-29 | 24.45 | $22.33 | 440748 |
| 2021-11-26 | 24.56 | $22.71 | 215625 |
| 2021-11-24 | 24.67 | $24.12 | 182141 |
| 2021-11-23 | 24.68 | $23.76 | 467512 |
| 2021-11-22 | 24.72 | $23.71 | 259221 |
| 2021-11-19 | 24.78 | $23.60 | 256740 |
| 2021-11-18 | 24.84 | $23.76 | 334932 |
| 2021-11-17 | 24.88 | $24.04 | 267100 |
| 2021-11-16 | 24.91 | $24.12 | 282734 |
| 2021-11-15 | 24.91 | $24.50 | 248923 |
| 2021-11-12 | 24.89 | $24.51 | 258100 |
| 2021-11-11 | 24.86 | $25.07 | 180300 |
| 2021-11-10 | 24.81 | $25.07 | 361125 |
| 2021-11-09 | 24.75 | $25.40 | 191400 |
| 2021-11-08 | 24.66 | $25.52 | 209600 |
| 2021-11-05 | 24.56 | $25.92 | 341600 |
| 2021-11-04 | 24.44 | $25.45 | 309400 |
| 2021-11-03 | 24.36 | $25.57 | 403900 |
| 2021-11-02 | 24.26 | $24.93 | 242800 |
| 2021-11-01 | 24.21 | $25.00 | 233200 |
| 2021-10-29 | 24.17 | $24.53 | 358101 |
| 2021-10-28 | 24.15 | $24.82 | 204247 |
| 2021-10-27 | 24.08 | $24.36 | 175440 |
| 2021-10-26 | 24.04 | $24.60 | 214741 |
| 2021-10-25 | 23.99 | $24.85 | 180849 |
| 2021-10-22 | 23.91 | $24.72 | 244742 |
| 2021-10-21 | 23.81 | $24.60 | 238100 |
| 2021-10-20 | 23.74 | $24.61 | 289600 |
| 2021-10-19 | 23.67 | $24.14 | 241400 |
| 2021-10-18 | 23.59 | $24.11 | 195900 |
| 2021-10-15 | 23.46 | $23.94 | 213400 |
| 2021-10-14 | 23.37 | $24.05 | 167631 |
| 2021-10-13 | 23.29 | $23.86 | 200500 |
| 2021-10-12 | 23.24 | $23.65 | 330404 |
| 2021-10-11 | 23.19 | $23.42 | 385940 |
| 2021-10-08 | 23.15 | $23.62 | 182643 |
| 2021-10-07 | 23.07 | $23.91 | 223300 |
| 2021-10-06 | 23.00 | $23.53 | 425600 |
| 2021-10-05 | 22.95 | $23.86 | 330800 |
| 2021-10-04 | 22.92 | $24.14 | 291746 |
| 2021-10-01 | 22.85 | $24.11 | 469900 |
| 2021-09-30 | 22.70 | $23.44 | 312200 |
| 2021-09-29 | 22.58 | $23.72 | 252504 |
| 2021-09-28 | 22.44 | $23.51 | 520047 |
| 2021-09-27 | 22.30 | $23.18 | 281447 |
| 2021-09-24 | 22.19 | $22.89 | 366000 |
| 2021-09-23 | 22.05 | $23.19 | 280000 |
| 2021-09-22 | 21.92 | $23.18 | 506200 |
| 2021-09-21 | 21.77 | $22.44 | 623206 |
| 2021-09-20 | 21.66 | $21.49 | 603016 |
| 2021-09-17 | 21.59 | $22.30 | 4.7M |
| 2021-09-16 | 21.46 | $22.33 | 471100 |
| 2021-09-15 | 21.34 | $22.82 | 665612 |
| 2021-09-14 | 21.21 | $22.78 | 627145 |
| 2021-09-13 | 21.08 | $22.54 | 615400 |
| 2021-09-10 | 20.98 | $22.11 | 502600 |
| 2021-09-09 | 20.90 | $22.39 | 608305 |
| 2021-09-08 | 20.80 | $22.61 | 538000 |
| 2021-09-07 | 20.70 | $23.14 | 847200 |
| 2021-09-03 | 20.56 | $22.89 | 1.1M |
| 2021-09-02 | 20.45 | $21.13 | 159100 |
| 2021-09-01 | 20.41 | $21.02 | 143900 |
| 2021-08-31 | 20.33 | $20.88 | 222700 |
| 2021-08-30 | 20.28 | $20.74 | 146500 |
| 2021-08-27 | 20.23 | $20.83 | 250425 |
| 2021-08-26 | 20.19 | $20.28 | 165000 |
| 2021-08-25 | 20.14 | $20.43 | 191947 |
| 2021-08-24 | 20.07 | $20.19 | 150800 |
| 2021-08-23 | 20.00 | $20.21 | 142334 |
| 2021-08-20 | 19.93 | $20.08 | 241500 |
| 2021-08-19 | 19.86 | $19.77 | 219200 |
| 2021-08-18 | 19.79 | $20.02 | 203600 |
| 2021-08-17 | 19.73 | $20.10 | 134617 |
| 2021-08-16 | 19.66 | $20.22 | 148000 |
| 2021-08-13 | 19.54 | $20.54 | 94300 |
| 2021-08-12 | 19.45 | $20.45 | 195600 |
| 2021-08-11 | 19.37 | $20.53 | 165528 |
| 2021-08-10 | 19.29 | $20.46 | 166400 |
| 2021-08-09 | 19.20 | $20.50 | 208200 |
| 2021-08-06 | 19.12 | $20.53 | 194500 |
| 2021-08-05 | 19.02 | $20.38 | 281700 |
| 2021-08-04 | 18.89 | $19.53 | 280749 |
| 2021-08-03 | 18.82 | $19.85 | 416000 |
| 2021-08-02 | 18.74 | $19.67 | 267300 |
| 2021-07-30 | 18.68 | $20.02 | 390408 |
| 2021-07-29 | 18.62 | $19.35 | 246700 |
| 2021-07-28 | 18.57 | $19.04 | 223600 |
| 2021-07-27 | 18.55 | $18.81 | 179800 |
| 2021-07-26 | 18.54 | $18.82 | 122316 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.80
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.60
Average
18.99
Maximum
24.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 20.80 | $20.84 | 9.0M |
| 2026-03-11 | 20.80 | $20.83 | 1.6M |
| 2026-03-10 | 20.79 | $20.83 | 1.5M |
| 2026-03-09 | 20.79 | $20.85 | 1.8M |
| 2026-03-06 | 20.78 | $20.81 | 860027 |
| 2026-03-05 | 20.78 | $20.81 | 860219 |
| 2026-03-04 | 20.77 | $20.82 | 579604 |
| 2026-03-03 | 20.77 | $20.83 | 672700 |
| 2026-03-02 | 20.76 | $20.83 | 478413 |
| 2026-02-27 | 20.76 | $20.79 | 1.1M |
| 2026-02-26 | 20.75 | $20.80 | 357730 |
| 2026-02-25 | 20.75 | $20.80 | 518200 |
| 2026-02-24 | 20.74 | $20.79 | 422204 |
| 2026-02-23 | 20.74 | $20.80 | 447518 |
| 2026-02-20 | 20.73 | $20.80 | 790230 |
| 2026-02-19 | 20.72 | $20.78 | 446230 |
| 2026-02-18 | 20.72 | $20.76 | 2.2M |
| 2026-02-17 | 20.71 | $20.77 | 995343 |
| 2026-02-13 | 20.71 | $20.77 | 538100 |
| 2026-02-12 | 20.70 | $20.76 | 896500 |
| 2026-02-11 | 20.69 | $20.80 | 1.4M |
| 2026-02-10 | 20.68 | $20.76 | 756600 |
| 2026-02-09 | 20.67 | $20.76 | 255800 |
| 2026-02-06 | 20.66 | $20.76 | 700700 |
| 2026-02-05 | 20.65 | $20.76 | 417400 |
| 2026-02-04 | 20.64 | $20.75 | 659916 |
| 2026-02-03 | 20.63 | $20.75 | 1.2M |
| 2026-02-02 | 20.62 | $20.75 | 672600 |
| 2026-01-30 | 20.61 | $20.74 | 496041 |
| 2026-01-29 | 20.59 | $20.74 | 626127 |
| 2026-01-28 | 20.58 | $20.70 | 1.1M |
| 2026-01-27 | 20.56 | $20.73 | 321800 |
| 2026-01-26 | 20.54 | $20.70 | 378308 |
| 2026-01-23 | 20.53 | $20.75 | 793118 |
| 2026-01-22 | 20.50 | $20.77 | 370915 |
| 2026-01-21 | 20.48 | $20.81 | 804200 |
| 2026-01-20 | 20.44 | $20.75 | 455522 |
| 2026-01-16 | 20.41 | $20.85 | 743200 |
| 2026-01-15 | 20.36 | $20.83 | 441236 |
| 2026-01-14 | 20.31 | $20.77 | 589200 |
| 2026-01-13 | 20.27 | $20.79 | 880900 |
| 2026-01-12 | 20.21 | $20.73 | 694528 |
| 2026-01-09 | 20.16 | $20.73 | 685525 |
| 2026-01-08 | 20.10 | $20.73 | 778800 |
| 2026-01-07 | 20.03 | $20.73 | 573914 |
| 2026-01-06 | 19.96 | $20.71 | 813428 |
| 2026-01-05 | 19.88 | $20.66 | 1.1M |
| 2026-01-02 | 19.79 | $20.65 | 634200 |
| 2025-12-31 | 19.70 | $20.64 | 422110 |
| 2025-12-30 | 19.60 | $20.63 | 522676 |
| 2025-12-29 | 19.50 | $20.72 | 567500 |
| 2025-12-26 | 19.37 | $20.66 | 351945 |
| 2025-12-24 | 19.23 | $20.65 | 314700 |
| 2025-12-23 | 19.08 | $20.61 | 748300 |
| 2025-12-22 | 18.92 | $20.67 | 910200 |
| 2025-12-19 | 18.74 | $20.64 | 2.1M |
| 2025-12-18 | 18.54 | $20.93 | 1.3M |
| 2025-12-17 | 18.29 | $20.94 | 981000 |
| 2025-12-16 | 18.01 | $20.98 | 983535 |
| 2025-12-15 | 17.69 | $20.96 | 1.8M |
| 2025-12-12 | 17.35 | $20.93 | 1.6M |
| 2025-12-11 | 16.97 | $20.92 | 1.8M |
| 2025-12-10 | 16.56 | $20.86 | 4.2M |
| 2025-12-09 | 16.10 | $20.85 | 12.4M |
| 2025-12-08 | 15.60 | $15.14 | 728437 |
| 2025-12-05 | 15.65 | $15.22 | 467400 |
| 2025-12-04 | 15.70 | $15.31 | 449100 |
| 2025-12-03 | 15.74 | $15.41 | 518700 |
| 2025-12-02 | 15.77 | $15.44 | 401800 |
| 2025-12-01 | 15.81 | $15.55 | 503200 |
| 2025-11-28 | 15.84 | $15.63 | 160216 |
| 2025-11-26 | 15.86 | $15.60 | 717126 |
| 2025-11-25 | 15.89 | $15.62 | 518605 |
| 2025-11-24 | 15.91 | $15.54 | 417800 |
| 2025-11-21 | 15.95 | $15.66 | 360128 |
| 2025-11-20 | 15.98 | $15.42 | 419659 |
| 2025-11-19 | 16.04 | $15.46 | 295142 |
| 2025-11-18 | 16.10 | $15.74 | 262600 |
| 2025-11-17 | 16.14 | $15.67 | 407025 |
| 2025-11-14 | 16.19 | $15.91 | 344505 |
| 2025-11-13 | 16.22 | $16.02 | 365300 |
| 2025-11-12 | 16.24 | $15.85 | 735849 |
| 2025-11-11 | 16.28 | $15.84 | 364200 |
| 2025-11-10 | 16.33 | $15.54 | 500034 |
| 2025-11-07 | 16.41 | $15.52 | 539600 |
| 2025-11-06 | 16.51 | $15.69 | 424201 |
| 2025-11-05 | 16.59 | $15.74 | 417901 |
| 2025-11-04 | 16.68 | $15.64 | 537433 |
| 2025-11-03 | 16.79 | $15.60 | 922107 |
| 2025-10-31 | 16.92 | $15.97 | 765643 |
| 2025-10-30 | 17.02 | $16.68 | 643200 |
| 2025-10-29 | 17.06 | $16.42 | 451276 |
| 2025-10-28 | 17.12 | $16.69 | 291930 |
| 2025-10-27 | 17.17 | $17.03 | 354914 |
| 2025-10-24 | 17.18 | $17.02 | 331008 |
| 2025-10-23 | 17.20 | $16.93 | 307214 |
| 2025-10-22 | 17.23 | $16.94 | 319500 |
| 2025-10-21 | 17.26 | $16.87 | 237462 |
| 2025-10-20 | 17.30 | $16.94 | 282300 |
| 2025-10-17 | 17.34 | $16.69 | 359800 |
| 2025-10-16 | 17.41 | $16.59 | 365747 |
| 2025-10-15 | 17.49 | $16.74 | 432700 |
| 2025-10-14 | 17.57 | $16.69 | 457532 |
| 2025-10-13 | 17.66 | $16.65 | 376330 |
| 2025-10-10 | 17.77 | $16.56 | 374529 |
| 2025-10-09 | 17.90 | $16.88 | 407246 |
| 2025-10-08 | 18.01 | $17.03 | 535400 |
| 2025-10-07 | 18.11 | $17.26 | 462114 |
| 2025-10-06 | 18.20 | $17.40 | 449907 |
| 2025-10-03 | 18.28 | $17.82 | 523430 |
| 2025-10-02 | 18.33 | $17.75 | 375013 |
| 2025-10-01 | 18.39 | $18.14 | 356108 |
| 2025-09-30 | 18.42 | $18.19 | 413405 |
| 2025-09-29 | 18.44 | $18.08 | 383000 |
| 2025-09-26 | 18.48 | $18.22 | 405600 |
| 2025-09-25 | 18.51 | $18.09 | 496400 |
| 2025-09-24 | 18.55 | $18.10 | 374448 |
| 2025-09-23 | 18.60 | $18.32 | 320000 |
| 2025-09-22 | 18.63 | $18.34 | 315500 |
| 2025-09-19 | 18.66 | $18.37 | 1.1M |
| 2025-09-18 | 18.69 | $18.64 | 346742 |
| 2025-09-17 | 18.70 | $18.55 | 623410 |
| 2025-09-16 | 18.71 | $18.29 | 613483 |
| 2025-09-15 | 18.75 | $18.14 | 1.9M |
| 2025-09-12 | 18.82 | $18.42 | 394542 |
| 2025-09-11 | 18.86 | $18.88 | 853400 |
| 2025-09-10 | 18.86 | $18.68 | 453501 |
| 2025-09-09 | 18.88 | $18.79 | 401600 |
| 2025-09-08 | 18.89 | $19.06 | 305208 |
| 2025-09-05 | 18.87 | $19.44 | 498800 |
| 2025-09-04 | 18.81 | $19.15 | 242551 |
| 2025-09-03 | 18.77 | $18.96 | 223800 |
| 2025-09-02 | 18.75 | $18.98 | 283981 |
| 2025-08-29 | 18.73 | $19.34 | 316200 |
| 2025-08-28 | 18.67 | $19.33 | 221000 |
| 2025-08-27 | 18.60 | $19.37 | 289723 |
| 2025-08-26 | 18.52 | $19.08 | 413415 |
| 2025-08-25 | 18.46 | $19.02 | 284000 |
| 2025-08-22 | 18.40 | $19.04 | 394066 |
| 2025-08-21 | 18.33 | $18.60 | 216500 |
| 2025-08-20 | 18.30 | $18.58 | 207122 |
| 2025-08-19 | 18.27 | $18.71 | 283900 |
| 2025-08-18 | 18.22 | $18.26 | 238813 |
| 2025-08-15 | 18.22 | $18.48 | 385715 |
| 2025-08-14 | 18.19 | $18.43 | 305742 |
| 2025-08-13 | 18.17 | $18.68 | 254600 |
| 2025-08-12 | 18.11 | $18.49 | 329498 |
| 2025-08-11 | 18.07 | $18.08 | 233823 |
| 2025-08-08 | 18.07 | $18.21 | 246900 |
| 2025-08-07 | 18.06 | $18.17 | 350304 |
| 2025-08-06 | 18.05 | $18.18 | 306600 |
| 2025-08-05 | 18.03 | $18.20 | 476215 |
| 2025-08-04 | 18.02 | $18.23 | 468900 |
| 2025-08-01 | 17.99 | $17.99 | 560413 |
| 2025-07-31 | 17.99 | $17.98 | 457107 |
| 2025-07-30 | 18.00 | $18.14 | 539240 |
| 2025-07-29 | 17.98 | $18.52 | 411444 |
| 2025-07-28 | 17.92 | $18.27 | 427705 |
| 2025-07-25 | 17.89 | $18.41 | 521500 |
| 2025-07-24 | 17.83 | $18.05 | 595105 |
| 2025-07-23 | 17.81 | $17.95 | 411300 |
| 2025-07-22 | 17.80 | $17.82 | 466914 |
| 2025-07-21 | 17.79 | $17.57 | 417000 |
| 2025-07-18 | 17.82 | $17.64 | 503200 |
| 2025-07-17 | 17.83 | $17.72 | 544727 |
| 2025-07-16 | 17.85 | $17.66 | 493000 |
| 2025-07-15 | 17.87 | $17.48 | 485410 |
| 2025-07-14 | 17.91 | $17.98 | 376323 |
| 2025-07-11 | 17.90 | $17.89 | 407500 |
| 2025-07-10 | 17.90 | $17.85 | 276800 |
| 2025-07-09 | 17.91 | $17.85 | 312928 |
| 2025-07-08 | 17.91 | $17.81 | 309200 |
| 2025-07-07 | 17.92 | $17.80 | 415500 |
| 2025-07-03 | 17.94 | $18.18 | 223600 |
| 2025-07-02 | 17.91 | $18.01 | 373625 |
| 2025-07-01 | 17.90 | $18.02 | 401131 |
| 2025-06-30 | 17.89 | $17.83 | 552905 |
| 2025-06-27 | 17.89 | $17.86 | 653400 |
| 2025-06-26 | 17.90 | $17.87 | 285515 |
| 2025-06-25 | 17.90 | $17.61 | 418636 |
| 2025-06-24 | 17.93 | $17.91 | 324518 |
| 2025-06-23 | 17.93 | $18.16 | 310600 |
| 2025-06-20 | 17.91 | $17.92 | 814512 |
| 2025-06-18 | 17.90 | $17.97 | 267017 |
| 2025-06-17 | 17.90 | $17.97 | 369011 |
| 2025-06-16 | 17.89 | $17.86 | 477114 |
| 2025-06-13 | 17.89 | $17.86 | 436109 |
| 2025-06-12 | 17.90 | $18.20 | 332600 |
| 2025-06-11 | 17.86 | $18.23 | 247700 |
| 2025-06-10 | 17.83 | $18.38 | 316240 |
| 2025-06-09 | 17.77 | $18.22 | 193006 |
| 2025-06-06 | 17.72 | $18.15 | 265700 |
| 2025-06-05 | 17.68 | $18.04 | 302412 |
| 2025-06-04 | 17.64 | $18.07 | 376400 |
| 2025-06-03 | 17.59 | $17.95 | 358545 |
| 2025-06-02 | 17.55 | $17.94 | 903449 |
| 2025-05-30 | 17.51 | $17.91 | 491613 |
| 2025-05-29 | 17.47 | $17.92 | 323927 |
| 2025-05-28 | 17.42 | $17.68 | 311808 |
| 2025-05-27 | 17.40 | $17.65 | 277900 |
| 2025-05-23 | 17.37 | $17.31 | 295707 |
| 2025-05-22 | 17.38 | $17.39 | 267216 |
| 2025-05-21 | 17.37 | $17.38 | 290300 |
| 2025-05-20 | 17.37 | $17.74 | 316400 |
| 2025-05-19 | 17.34 | $17.76 | 332400 |
| 2025-05-16 | 17.29 | $17.68 | 331500 |
| 2025-05-15 | 17.25 | $17.68 | 233600 |
| 2025-05-14 | 17.20 | $17.35 | 326321 |
| 2025-05-13 | 17.19 | $17.57 | 520622 |
| 2025-05-12 | 17.15 | $17.75 | 351642 |
| 2025-05-09 | 17.09 | $17.49 | 314016 |
| 2025-05-08 | 17.04 | $17.34 | 287627 |
| 2025-05-07 | 17.01 | $17.32 | 321000 |
| 2025-05-06 | 16.98 | $17.28 | 343900 |
| 2025-05-05 | 16.95 | $17.33 | 469946 |
| 2025-05-02 | 16.91 | $17.30 | 418720 |
| 2025-05-01 | 16.87 | $17.34 | 587200 |
| 2025-04-30 | 16.82 | $17.18 | 899900 |
| 2025-04-29 | 16.78 | $17.04 | 555700 |
| 2025-04-28 | 16.75 | $16.81 | 587700 |
| 2025-04-25 | 16.74 | $16.31 | 509000 |
| 2025-04-24 | 16.79 | $16.71 | 476000 |
| 2025-04-23 | 16.80 | $16.64 | 571300 |
| 2025-04-22 | 16.82 | $16.82 | 397836 |
| 2025-04-21 | 16.81 | $16.64 | 331200 |
| 2025-04-17 | 16.83 | $16.83 | 278812 |
| 2025-04-16 | 16.83 | $16.62 | 254900 |
| 2025-04-15 | 16.86 | $16.62 | 294300 |
| 2025-04-14 | 16.88 | $16.61 | 473922 |
| 2025-04-11 | 16.91 | $16.28 | 1.1M |
| 2025-04-10 | 16.98 | $16.00 | 1.6M |
| 2025-04-09 | 17.08 | $16.49 | 1.9M |
| 2025-04-08 | 17.14 | $16.19 | 957300 |
| 2025-04-07 | 17.24 | $16.00 | 642100 |
| 2025-04-04 | 17.37 | $16.54 | 612608 |
| 2025-04-03 | 17.46 | $17.14 | 521905 |
| 2025-04-02 | 17.49 | $17.58 | 513990 |
| 2025-04-01 | 17.48 | $17.52 | 516100 |
| 2025-03-31 | 17.48 | $17.23 | 374526 |
| 2025-03-28 | 17.50 | $17.17 | 297334 |
| 2025-03-27 | 17.54 | $17.24 | 309200 |
| 2025-03-26 | 17.57 | $17.31 | 301800 |
| 2025-03-25 | 17.60 | $17.25 | 366700 |
| 2025-03-24 | 17.64 | $17.33 | 353600 |
| 2025-03-21 | 17.67 | $17.13 | 1.1M |
| 2025-03-20 | 17.72 | $17.34 | 353800 |
| 2025-03-19 | 17.77 | $17.39 | 362200 |
| 2025-03-18 | 17.80 | $17.46 | 440100 |
| 2025-03-17 | 17.84 | $17.64 | 582706 |
| 2025-03-14 | 17.86 | $17.47 | 492400 |
| 2025-03-13 | 17.90 | $17.61 | 674720 |
| 2025-03-12 | 17.93 | $17.92 | 591649 |
| 2025-03-11 | 17.94 | $18.32 | 651400 |
| 2025-03-10 | 17.90 | $18.35 | 728308 |
| 2025-03-07 | 17.85 | $18.02 | 896100 |
| 2025-03-06 | 17.83 | $17.75 | 766320 |
| 2025-03-05 | 17.84 | $17.55 | 746400 |
| 2025-03-04 | 17.87 | $17.73 | 834300 |
| 2025-03-03 | 17.88 | $17.95 | 674600 |
| 2025-02-28 | 17.88 | $18.11 | 1.4M |
| 2025-02-27 | 17.85 | $18.00 | 346100 |
| 2025-02-26 | 17.84 | $18.09 | 392800 |
| 2025-02-25 | 17.81 | $18.06 | 282827 |
| 2025-02-24 | 17.78 | $17.79 | 411400 |
| 2025-02-21 | 17.78 | $17.61 | 328127 |
| 2025-02-20 | 17.80 | $17.63 | 185647 |
| 2025-02-19 | 17.82 | $17.59 | 292500 |
| 2025-02-18 | 17.84 | $17.74 | 198115 |
| 2025-02-14 | 17.85 | $17.78 | 171900 |
| 2025-02-13 | 17.86 | $17.99 | 178402 |
| 2025-02-12 | 17.85 | $17.84 | 286840 |
| 2025-02-11 | 17.85 | $17.97 | 167600 |
| 2025-02-10 | 17.83 | $17.99 | 193800 |
| 2025-02-07 | 17.82 | $17.92 | 165521 |
| 2025-02-06 | 17.81 | $18.01 | 151231 |
| 2025-02-05 | 17.78 | $17.99 | 265800 |
| 2025-02-04 | 17.76 | $17.90 | 201300 |
| 2025-02-03 | 17.75 | $17.97 | 441100 |
| 2025-01-31 | 17.72 | $17.85 | 301922 |
| 2025-01-30 | 17.71 | $17.77 | 397822 |
| 2025-01-29 | 17.70 | $17.65 | 356800 |
| 2025-01-28 | 17.71 | $17.95 | 323746 |
| 2025-01-27 | 17.69 | $17.89 | 262800 |
| 2025-01-24 | 17.66 | $17.64 | 226623 |
| 2025-01-23 | 17.67 | $17.48 | 226600 |
| 2025-01-22 | 17.69 | $17.40 | 399725 |
| 2025-01-21 | 17.72 | $17.81 | 292600 |
| 2025-01-17 | 17.71 | $17.55 | 236916 |
| 2025-01-16 | 17.72 | $17.71 | 314500 |
| 2025-01-15 | 17.72 | $17.43 | 315131 |
| 2025-01-14 | 17.75 | $17.39 | 357810 |
| 2025-01-13 | 17.79 | $17.17 | 341500 |
| 2025-01-10 | 17.86 | $17.04 | 296129 |
| 2025-01-08 | 17.94 | $17.31 | 286624 |
| 2025-01-07 | 18.01 | $17.37 | 314594 |
| 2025-01-06 | 18.08 | $17.41 | 282813 |
| 2025-01-03 | 18.15 | $17.70 | 224600 |
| 2025-01-02 | 18.20 | $17.63 | 296712 |
| 2024-12-31 | 18.26 | $17.74 | 328210 |
| 2024-12-30 | 18.31 | $17.61 | 359419 |
| 2024-12-27 | 18.38 | $17.40 | 554823 |
| 2024-12-26 | 18.49 | $17.56 | 324816 |
| 2024-12-24 | 18.58 | $17.58 | 210300 |
| 2024-12-23 | 18.69 | $17.46 | 498821 |
| 2024-12-20 | 18.82 | $17.47 | 2.0M |
| 2024-12-19 | 18.96 | $17.76 | 604700 |
| 2024-12-18 | 19.09 | $17.95 | 383100 |
| 2024-12-17 | 19.21 | $18.65 | 513715 |
| 2024-12-16 | 19.27 | $18.86 | 242700 |
| 2024-12-13 | 19.31 | $18.86 | 372617 |
| 2024-12-12 | 19.36 | $18.91 | 549203 |
| 2024-12-11 | 19.40 | $19.17 | 375500 |
| 2024-12-10 | 19.43 | $19.32 | 362034 |
| 2024-12-09 | 19.44 | $19.68 | 339300 |
| 2024-12-06 | 19.41 | $19.44 | 224416 |
| 2024-12-05 | 19.41 | $19.42 | 296505 |
| 2024-12-04 | 19.41 | $19.56 | 207200 |
| 2024-12-03 | 19.39 | $19.32 | 290806 |
| 2024-12-02 | 19.40 | $19.60 | 315926 |
| 2024-11-29 | 19.38 | $19.68 | 274941 |
| 2024-11-27 | 19.35 | $19.78 | 386401 |
| 2024-11-26 | 19.31 | $19.66 | 355000 |
| 2024-11-25 | 19.27 | $19.44 | 499000 |
| 2024-11-22 | 19.25 | $19.36 | 465600 |
| 2024-11-21 | 19.24 | $19.33 | 260600 |
| 2024-11-20 | 19.23 | $19.49 | 236153 |
| 2024-11-19 | 19.20 | $19.47 | 164624 |
| 2024-11-18 | 19.17 | $19.22 | 216514 |
| 2024-11-15 | 19.17 | $19.30 | 245200 |
| 2024-11-14 | 19.15 | $19.08 | 188300 |
| 2024-11-13 | 19.16 | $19.34 | 308500 |
| 2024-11-12 | 19.14 | $19.52 | 257500 |
| 2024-11-11 | 19.10 | $19.87 | 215351 |
| 2024-11-08 | 19.02 | $19.72 | 355154 |
| 2024-11-07 | 18.95 | $19.57 | 269036 |
| 2024-11-06 | 18.88 | $19.65 | 488239 |
| 2024-11-05 | 18.80 | $19.22 | 230300 |
| 2024-11-04 | 18.76 | $18.99 | 245029 |
| 2024-11-01 | 18.73 | $18.75 | 373900 |
| 2024-10-31 | 18.73 | $18.61 | 315913 |
| 2024-10-30 | 18.74 | $19.02 | 310300 |
| 2024-10-29 | 18.72 | $18.98 | 284048 |
| 2024-10-28 | 18.69 | $18.92 | 278544 |
| 2024-10-25 | 18.66 | $18.74 | 296310 |
| 2024-10-24 | 18.65 | $18.32 | 249400 |
| 2024-10-23 | 18.69 | $18.27 | 166604 |
| 2024-10-22 | 18.73 | $18.30 | 201633 |
| 2024-10-21 | 18.78 | $18.23 | 244600 |
| 2024-10-18 | 18.84 | $18.48 | 247400 |
| 2024-10-17 | 18.88 | $18.57 | 179600 |
| 2024-10-16 | 18.91 | $18.81 | 210241 |
| 2024-10-15 | 18.92 | $18.79 | 295206 |
| 2024-10-14 | 18.93 | $18.52 | 184900 |
| 2024-10-11 | 18.98 | $18.67 | 156500 |
| 2024-10-10 | 19.01 | $18.47 | 213507 |
| 2024-10-09 | 19.06 | $18.68 | 183802 |
| 2024-10-08 | 19.10 | $18.48 | 392527 |
| 2024-10-07 | 19.17 | $18.51 | 210527 |
| 2024-10-04 | 19.24 | $18.81 | 270554 |
| 2024-10-03 | 19.28 | $18.68 | 197900 |
| 2024-10-02 | 19.35 | $18.81 | 199500 |
| 2024-10-01 | 19.40 | $19.06 | 280826 |
| 2024-09-30 | 19.44 | $19.20 | 338000 |
| 2024-09-27 | 19.47 | $19.20 | 225526 |
| 2024-09-26 | 19.49 | $19.26 | 277900 |
| 2024-09-25 | 19.52 | $19.52 | 282908 |
| 2024-09-24 | 19.52 | $19.59 | 182446 |
| 2024-09-23 | 19.51 | $19.58 | 202500 |
| 2024-09-20 | 19.50 | $19.47 | 1.8M |
| 2024-09-19 | 19.51 | $19.81 | 358900 |
| 2024-09-18 | 19.48 | $19.84 | 338800 |
| 2024-09-17 | 19.44 | $19.73 | 485400 |
| 2024-09-16 | 19.41 | $19.79 | 288400 |
| 2024-09-13 | 19.37 | $19.81 | 441000 |
| 2024-09-12 | 19.32 | $19.68 | 307900 |
| 2024-09-11 | 19.28 | $19.49 | 466723 |
| 2024-09-10 | 19.26 | $19.49 | 232213 |
| 2024-09-09 | 19.24 | $19.20 | 320600 |
| 2024-09-06 | 19.24 | $19.12 | 306741 |
| 2024-09-05 | 19.25 | $19.35 | 234500 |
| 2024-09-04 | 19.24 | $19.40 | 201104 |
| 2024-09-03 | 19.22 | $19.46 | 248241 |
| 2024-08-30 | 19.20 | $19.79 | 309738 |
| 2024-08-29 | 19.14 | $19.63 | 283000 |
| 2024-08-28 | 19.09 | $19.60 | 269111 |
| 2024-08-27 | 19.03 | $19.69 | 236100 |
| 2024-08-26 | 18.96 | $19.57 | 204487 |
| 2024-08-23 | 18.90 | $19.38 | 214643 |
| 2024-08-22 | 18.85 | $19.07 | 204541 |
| 2024-08-21 | 18.82 | $19.17 | 266113 |
| 2024-08-20 | 18.79 | $19.04 | 316700 |
| 2024-08-19 | 18.76 | $19.08 | 333110 |
| 2024-08-16 | 18.73 | $18.82 | 306812 |
| 2024-08-15 | 18.72 | $18.91 | 603936 |
| 2024-08-14 | 18.70 | $18.65 | 1.3M |
| 2024-08-13 | 18.70 | $18.75 | 184293 |
| 2024-08-12 | 18.70 | $18.69 | 245142 |
| 2024-08-09 | 18.70 | $18.97 | 325829 |
| 2024-08-08 | 18.67 | $19.14 | 269200 |
| 2024-08-07 | 18.62 | $18.90 | 347300 |
| 2024-08-06 | 18.59 | $19.08 | 472000 |
| 2024-08-05 | 18.54 | $18.60 | 442500 |
| 2024-08-02 | 18.53 | $19.47 | 354330 |
| 2024-08-01 | 18.43 | $19.85 | 542741 |
| 2024-07-31 | 18.28 | $19.71 | 418946 |
| 2024-07-30 | 18.13 | $19.76 | 363600 |
| 2024-07-29 | 17.96 | $19.41 | 492088 |
| 2024-07-26 | 17.81 | $19.51 | 1.4M |
| 2024-07-25 | 17.63 | $18.35 | 495703 |
| 2024-07-24 | 17.55 | $18.27 | 393630 |
| 2024-07-23 | 17.48 | $18.52 | 342100 |
| 2024-07-22 | 17.37 | $18.41 | 458141 |
| 2024-07-19 | 17.26 | $17.83 | 332500 |
| 2024-07-18 | 17.20 | $17.94 | 366900 |
| 2024-07-17 | 17.12 | $18.01 | 532800 |
| 2024-07-16 | 17.02 | $17.99 | 446300 |
| 2024-07-15 | 16.92 | $17.72 | 336135 |
| 2024-07-12 | 16.84 | $17.39 | 389034 |
| 2024-07-11 | 16.78 | $17.26 | 373200 |
| 2024-07-10 | 16.73 | $16.96 | 260536 |
| 2024-07-09 | 16.71 | $16.89 | 198605 |
| 2024-07-08 | 16.69 | $16.92 | 263300 |
| 2024-07-05 | 16.66 | $16.80 | 181200 |
| 2024-07-03 | 16.65 | $16.77 | 128400 |
| 2024-07-02 | 16.63 | $16.90 | 309700 |
| 2024-07-01 | 16.61 | $16.83 | 321217 |
| 2024-06-28 | 16.58 | $16.96 | 1.2M |
| 2024-06-27 | 16.54 | $16.72 | 421549 |
| 2024-06-26 | 16.52 | $16.46 | 427100 |
| 2024-06-25 | 16.53 | $16.46 | 285268 |
| 2024-06-24 | 16.54 | $16.47 | 328800 |
| 2024-06-21 | 16.55 | $16.38 | 1.1M |
| 2024-06-20 | 16.56 | $16.25 | 187900 |
| 2024-06-18 | 16.60 | $16.40 | 208500 |
| 2024-06-17 | 16.62 | $16.45 | 260218 |
| 2024-06-14 | 16.63 | $16.51 | 368700 |
| 2024-06-13 | 16.65 | $16.75 | 222700 |
| 2024-06-12 | 16.64 | $16.55 | 192200 |
| 2024-06-11 | 16.65 | $16.45 | 241645 |
| 2024-06-10 | 16.67 | $16.49 | 303400 |
| 2024-06-07 | 16.69 | $16.58 | 302520 |
| 2024-06-06 | 16.70 | $16.85 | 160500 |
| 2024-06-05 | 16.68 | $16.98 | 192015 |
| 2024-06-04 | 16.65 | $16.84 | 188300 |
| 2024-06-03 | 16.63 | $16.88 | 173600 |
| 2024-05-31 | 16.60 | $16.80 | 562000 |
| 2024-05-30 | 16.58 | $16.61 | 170800 |
| 2024-05-29 | 16.58 | $16.29 | 261900 |
| 2024-05-28 | 16.61 | $16.33 | 225528 |
| 2024-05-24 | 16.64 | $16.51 | 580123 |
| 2024-05-23 | 16.65 | $16.48 | 232700 |
| 2024-05-22 | 16.67 | $16.76 | 205108 |
| 2024-05-21 | 16.66 | $16.80 | 202103 |
| 2024-05-20 | 16.65 | $16.59 | 186624 |
| 2024-05-17 | 16.65 | $17.00 | 218734 |
| 2024-05-16 | 16.62 | $17.13 | 198700 |
| 2024-05-15 | 16.56 | $17.05 | 192800 |
| 2024-05-14 | 16.51 | $16.86 | 162100 |
| 2024-05-13 | 16.47 | $16.91 | 165700 |
| 2024-05-10 | 16.43 | $16.77 | 183400 |
| 2024-05-09 | 16.39 | $16.93 | 245844 |
| 2024-05-08 | 16.34 | $16.72 | 311800 |
| 2024-05-07 | 16.29 | $16.62 | 208909 |
| 2024-05-06 | 16.26 | $16.59 | 258300 |
| 2024-05-03 | 16.23 | $16.45 | 242404 |
| 2024-05-02 | 16.20 | $16.48 | 276629 |
| 2024-05-01 | 16.17 | $16.47 | 266807 |
| 2024-04-30 | 16.14 | $16.47 | 255430 |
| 2024-04-29 | 16.11 | $16.47 | 329262 |
| 2024-04-26 | 16.07 | $16.19 | 328300 |
| 2024-04-25 | 16.06 | $15.83 | 235247 |
| 2024-04-24 | 16.08 | $16.00 | 311629 |
| 2024-04-23 | 16.09 | $16.30 | 262502 |
| 2024-04-22 | 16.07 | $16.13 | 280900 |
| 2024-04-19 | 16.06 | $16.09 | 298400 |
| 2024-04-18 | 16.06 | $15.76 | 269600 |
| 2024-04-17 | 16.09 | $15.64 | 267129 |
| 2024-04-16 | 16.14 | $15.68 | 183842 |
| 2024-04-15 | 16.18 | $15.96 | 328212 |
| 2024-04-12 | 16.21 | $16.05 | 256344 |
| 2024-04-11 | 16.22 | $16.17 | 261242 |
| 2024-04-10 | 16.23 | $15.94 | 395531 |
| 2024-04-09 | 16.26 | $16.46 | 210127 |
| 2024-04-08 | 16.24 | $16.07 | 184200 |
| 2024-04-05 | 16.26 | $15.94 | 277500 |
| 2024-04-04 | 16.29 | $15.90 | 257928 |
| 2024-04-03 | 16.33 | $16.04 | 222930 |
| 2024-04-02 | 16.36 | $16.02 | 435300 |
| 2024-04-01 | 16.40 | $16.20 | 209314 |
| 2024-03-28 | 16.42 | $16.47 | 482300 |
| 2024-03-27 | 16.41 | $16.32 | 295237 |
| 2024-03-26 | 16.42 | $15.94 | 669239 |
| 2024-03-25 | 16.47 | $16.00 | 198300 |
| 2024-03-22 | 16.52 | $16.12 | 256300 |
| 2024-03-21 | 16.56 | $16.57 | 661233 |
| 2024-03-20 | 16.56 | $16.46 | 367045 |
| 2024-03-19 | 16.57 | $16.18 | 331317 |
| 2024-03-18 | 16.61 | $16.11 | 355700 |
| 2024-03-15 | 16.67 | $15.96 | 998900 |
| 2024-03-14 | 16.74 | $15.92 | 625617 |
| 2024-03-13 | 16.83 | $16.48 | 295341 |
| 2024-03-12 | 16.86 | $16.47 | 313425 |
| 2024-03-11 | 16.90 | $16.59 | 267800 |
| 2024-03-08 | 16.94 | $16.69 | 318138 |
| 2024-03-07 | 16.96 | $16.65 | 214209 |
| 2024-03-06 | 17.00 | $16.74 | 238446 |
| 2024-03-05 | 17.02 | $16.71 | 326834 |
| 2024-03-04 | 17.06 | $16.68 | 251000 |
| 2024-03-01 | 17.10 | $16.67 | 715021 |
| 2024-02-29 | 17.14 | $16.26 | 949500 |
| 2024-02-28 | 17.23 | $16.73 | 445400 |
| 2024-02-27 | 17.29 | $16.97 | 279800 |
| 2024-02-26 | 17.32 | $17.01 | 301200 |
| 2024-02-23 | 17.35 | $17.03 | 341711 |
| 2024-02-22 | 17.39 | $17.20 | 234918 |
| 2024-02-21 | 17.41 | $17.24 | 242745 |
| 2024-02-20 | 17.43 | $17.31 | 167800 |
| 2024-02-16 | 17.44 | $17.35 | 230919 |
| 2024-02-15 | 17.45 | $17.50 | 253841 |
| 2024-02-14 | 17.44 | $17.05 | 209636 |
| 2024-02-13 | 17.48 | $17.05 | 359337 |
| 2024-02-12 | 17.53 | $17.49 | 299322 |
| 2024-02-09 | 17.53 | $17.17 | 457500 |
| 2024-02-08 | 17.57 | $17.21 | 342400 |
| 2024-02-07 | 17.61 | $17.06 | 199600 |
| 2024-02-06 | 17.67 | $17.12 | 282300 |
| 2024-02-05 | 17.72 | $17.03 | 228440 |
| 2024-02-02 | 17.80 | $17.14 | 265300 |
| 2024-02-01 | 17.87 | $17.43 | 296042 |
| 2024-01-31 | 17.91 | $17.32 | 324900 |
| 2024-01-30 | 17.98 | $17.68 | 168110 |
| 2024-01-29 | 18.01 | $17.80 | 235334 |
| 2024-01-26 | 18.03 | $17.73 | 199313 |
| 2024-01-25 | 18.06 | $17.91 | 231035 |
| 2024-01-24 | 18.07 | $17.79 | 180243 |
| 2024-01-23 | 18.10 | $17.93 | 222700 |
| 2024-01-22 | 18.12 | $18.06 | 323638 |
| 2024-01-19 | 18.13 | $17.76 | 166843 |
| 2024-01-18 | 18.17 | $17.61 | 213500 |
| 2024-01-17 | 18.23 | $17.59 | 244100 |
| 2024-01-16 | 18.29 | $17.85 | 201644 |
| 2024-01-12 | 18.34 | $18.15 | 161916 |
| 2024-01-11 | 18.36 | $18.24 | 220903 |
| 2024-01-10 | 18.37 | $18.28 | 195500 |
| 2024-01-09 | 18.38 | $18.19 | 221300 |
| 2024-01-08 | 18.41 | $18.48 | 267333 |
| 2024-01-05 | 18.40 | $18.29 | 288702 |
| 2024-01-04 | 18.41 | $18.51 | 344252 |
| 2024-01-03 | 18.40 | $18.68 | 323900 |
| 2024-01-02 | 18.37 | $19.09 | 688459 |
| 2023-12-29 | 18.29 | $19.02 | 313600 |
| 2023-12-28 | 18.22 | $19.21 | 181640 |
| 2023-12-27 | 18.11 | $19.16 | 216421 |
| 2023-12-26 | 18.00 | $18.98 | 206738 |
| 2023-12-22 | 17.90 | $18.87 | 278302 |
| 2023-12-21 | 17.79 | $18.78 | 317131 |
| 2023-12-20 | 17.69 | $18.79 | 498620 |
| 2023-12-19 | 17.58 | $18.82 | 393055 |
| 2023-12-18 | 17.44 | $18.53 | 441515 |
| 2023-12-15 | 17.33 | $18.29 | 1.1M |
| 2023-12-14 | 17.23 | $18.48 | 537721 |
| 2023-12-13 | 17.10 | $18.33 | 501000 |
| 2023-12-12 | 16.97 | $17.53 | 380850 |
| 2023-12-11 | 16.91 | $17.32 | 194242 |
| 2023-12-08 | 16.86 | $17.33 | 204100 |
| 2023-12-07 | 16.82 | $17.27 | 406600 |
| 2023-12-06 | 16.77 | $17.21 | 197144 |
| 2023-12-05 | 16.72 | $17.42 | 243001 |
| 2023-12-04 | 16.65 | $17.53 | 303243 |
| 2023-12-01 | 16.55 | $17.22 | 300300 |
| 2023-11-30 | 16.48 | $16.75 | 450408 |
| 2023-11-29 | 16.46 | $16.61 | 267100 |
| 2023-11-28 | 16.44 | $16.46 | 279700 |
| 2023-11-27 | 16.44 | $16.64 | 147731 |
| 2023-11-24 | 16.42 | $16.66 | 73446 |
| 2023-11-22 | 16.39 | $16.58 | 157900 |
| 2023-11-21 | 16.37 | $16.48 | 178414 |
| 2023-11-20 | 16.36 | $16.64 | 139800 |
| 2023-11-17 | 16.33 | $16.60 | 267000 |
| 2023-11-16 | 16.30 | $16.48 | 259111 |
| 2023-11-15 | 16.28 | $16.78 | 245600 |
| 2023-11-14 | 16.23 | $16.87 | 276825 |
| 2023-11-13 | 16.16 | $15.84 | 323434 |
| 2023-11-10 | 16.20 | $16.12 | 318000 |
| 2023-11-09 | 16.21 | $15.82 | 196500 |
| 2023-11-08 | 16.25 | $16.17 | 221800 |
| 2023-11-07 | 16.26 | $16.28 | 291543 |
| 2023-11-06 | 16.25 | $16.87 | 326700 |
| 2023-11-03 | 16.19 | $16.72 | 432207 |
| 2023-11-02 | 16.13 | $16.28 | 232114 |
| 2023-11-01 | 16.12 | $15.97 | 209900 |
| 2023-10-31 | 16.13 | $15.80 | 275139 |
| 2023-10-30 | 16.17 | $15.77 | 173639 |
| 2023-10-27 | 16.21 | $15.67 | 175414 |
| 2023-10-26 | 16.26 | $16.03 | 202200 |
| 2023-10-25 | 16.29 | $15.73 | 210600 |
| 2023-10-24 | 16.35 | $15.85 | 560200 |
| 2023-10-23 | 16.40 | $15.60 | 334222 |
| 2023-10-20 | 16.49 | $15.96 | 420100 |
| 2023-10-19 | 16.54 | $16.09 | 372500 |
| 2023-10-18 | 16.59 | $16.41 | 429900 |
| 2023-10-17 | 16.61 | $16.81 | 370210 |
| 2023-10-16 | 16.58 | $16.61 | 465200 |
| 2023-10-13 | 16.58 | $16.10 | 296400 |
| 2023-10-12 | 16.63 | $16.29 | 246417 |
| 2023-10-11 | 16.67 | $16.36 | 219423 |
| 2023-10-10 | 16.70 | $16.35 | 361329 |
| 2023-10-09 | 16.74 | $16.20 | 251613 |
| 2023-10-06 | 16.80 | $16.36 | 242700 |
| 2023-10-05 | 16.84 | $16.22 | 241900 |
| 2023-10-04 | 16.91 | $16.24 | 219712 |
| 2023-10-03 | 16.98 | $16.15 | 225700 |
| 2023-10-02 | 17.06 | $16.41 | 346000 |
| 2023-09-29 | 17.13 | $16.73 | 408335 |
| 2023-09-28 | 17.18 | $16.80 | 429700 |
| 2023-09-27 | 17.21 | $16.57 | 363300 |
| 2023-09-26 | 17.28 | $16.57 | 336617 |
| 2023-09-25 | 17.36 | $16.88 | 599100 |
| 2023-09-22 | 17.41 | $16.95 | 348400 |
| 2023-09-21 | 17.46 | $16.98 | 240500 |
| 2023-09-20 | 17.51 | $17.19 | 152200 |
| 2023-09-19 | 17.54 | $17.30 | 301511 |
| 2023-09-18 | 17.56 | $17.27 | 148200 |
| 2023-09-15 | 17.60 | $17.37 | 1.5M |
| 2023-09-14 | 17.62 | $17.20 | 267924 |
| 2023-09-13 | 17.66 | $17.01 | 206800 |
| 2023-09-12 | 17.73 | $17.17 | 254800 |
| 2023-09-11 | 17.79 | $16.99 | 221100 |
| 2023-09-08 | 17.87 | $17.03 | 230400 |
| 2023-09-07 | 17.96 | $17.14 | 620826 |
| 2023-09-06 | 18.05 | $17.45 | 233447 |
| 2023-09-05 | 18.11 | $17.46 | 315505 |
| 2023-09-01 | 18.18 | $18.20 | 246220 |
| 2023-08-31 | 18.18 | $18.01 | 290248 |
| 2023-08-30 | 18.20 | $18.14 | 179549 |
| 2023-08-29 | 18.20 | $18.20 | 151300 |
| 2023-08-28 | 18.21 | $18.16 | 141503 |
| 2023-08-25 | 18.21 | $17.91 | 139860 |
| 2023-08-24 | 18.24 | $17.88 | 255730 |
| 2023-08-23 | 18.28 | $18.03 | 209900 |
| 2023-08-22 | 18.31 | $17.63 | 195232 |
| 2023-08-21 | 18.38 | $17.68 | 218443 |
| 2023-08-18 | 18.45 | $17.95 | 321500 |
| 2023-08-17 | 18.50 | $17.70 | 226800 |
| 2023-08-16 | 18.59 | $17.90 | 185300 |
| 2023-08-15 | 18.66 | $17.97 | 161200 |
| 2023-08-14 | 18.73 | $18.19 | 227235 |
| 2023-08-11 | 18.79 | $18.22 | 183924 |
| 2023-08-10 | 18.85 | $18.22 | 160300 |
| 2023-08-09 | 18.92 | $18.39 | 220014 |
| 2023-08-08 | 18.97 | $18.59 | 395800 |
| 2023-08-07 | 19.01 | $18.93 | 505503 |
| 2023-08-04 | 19.02 | $18.92 | 187828 |
| 2023-08-03 | 19.03 | $19.00 | 309805 |
| 2023-08-02 | 19.03 | $19.28 | 255200 |
| 2023-08-01 | 19.01 | $19.38 | 191833 |
| 2023-07-31 | 18.97 | $19.20 | 293122 |
| 2023-07-28 | 18.95 | $19.00 | 254143 |
| 2023-07-27 | 18.94 | $18.91 | 249600 |
| 2023-07-26 | 18.94 | $19.20 | 110028 |
| 2023-07-25 | 18.92 | $19.09 | 99100 |
| 2023-07-24 | 18.90 | $19.34 | 145138 |
| 2023-07-21 | 18.85 | $19.03 | 211500 |
| 2023-07-20 | 18.83 | $19.30 | 151816 |
| 2023-07-19 | 18.78 | $19.36 | 359911 |
| 2023-07-18 | 18.72 | $19.21 | 176700 |
| 2023-07-17 | 18.67 | $18.79 | 232937 |
| 2023-07-14 | 18.66 | $18.71 | 808400 |
| 2023-07-13 | 18.65 | $19.06 | 135800 |
| 2023-07-12 | 18.61 | $19.21 | 239800 |
| 2023-07-11 | 18.55 | $19.12 | 177500 |
| 2023-07-10 | 18.49 | $18.61 | 233338 |
| 2023-07-07 | 18.47 | $18.47 | 140000 |
| 2023-07-06 | 18.47 | $18.35 | 227011 |
| 2023-07-05 | 18.49 | $18.48 | 229839 |
| 2023-07-03 | 18.49 | $18.89 | 102416 |
| 2023-06-30 | 18.45 | $18.58 | 454811 |
| 2023-06-29 | 18.43 | $18.63 | 157221 |
| 2023-06-28 | 18.41 | $18.15 | 161100 |
| 2023-06-27 | 18.44 | $18.21 | 272500 |
| 2023-06-26 | 18.46 | $18.03 | 280037 |
| 2023-06-23 | 18.51 | $17.71 | 494206 |
| 2023-06-22 | 18.59 | $17.97 | 199015 |
| 2023-06-21 | 18.66 | $18.25 | 190425 |
| 2023-06-20 | 18.70 | $18.61 | 369727 |
| 2023-06-16 | 18.71 | $18.65 | 817203 |
| 2023-06-15 | 18.71 | $18.50 | 227710 |
| 2023-06-14 | 18.74 | $18.70 | 266750 |
| 2023-06-13 | 18.74 | $18.73 | 441200 |
| 2023-06-12 | 18.74 | $18.46 | 419503 |
| 2023-06-09 | 18.77 | $18.79 | 420300 |
| 2023-06-08 | 18.77 | $19.16 | 282841 |
| 2023-06-07 | 18.73 | $19.78 | 290740 |
| 2023-06-06 | 18.62 | $19.24 | 195730 |
| 2023-06-05 | 18.55 | $18.60 | 232023 |
| 2023-06-02 | 18.55 | $19.01 | 253824 |
| 2023-06-01 | 18.50 | $18.41 | 227413 |
| 2023-05-31 | 18.51 | $18.32 | 833824 |
| 2023-05-30 | 18.53 | $18.25 | 124341 |
| 2023-05-26 | 18.56 | $18.26 | 143017 |
| 2023-05-25 | 18.59 | $18.12 | 117237 |
| 2023-05-24 | 18.64 | $18.24 | 190910 |
| 2023-05-23 | 18.68 | $18.69 | 203730 |
| 2023-05-22 | 18.68 | $18.59 | 124629 |
| 2023-05-19 | 18.69 | $18.50 | 176045 |
| 2023-05-18 | 18.70 | $18.59 | 144700 |
| 2023-05-17 | 18.72 | $18.57 | 150711 |
| 2023-05-16 | 18.73 | $18.31 | 213319 |
| 2023-05-15 | 18.78 | $18.53 | 103800 |
| 2023-05-12 | 18.80 | $18.58 | 112100 |
| 2023-05-11 | 18.83 | $18.49 | 121615 |
| 2023-05-10 | 18.86 | $18.50 | 153944 |
| 2023-05-09 | 18.90 | $18.27 | 165600 |
| 2023-05-08 | 18.97 | $18.45 | 252204 |
| 2023-05-05 | 19.02 | $18.92 | 159543 |
| 2023-05-04 | 19.03 | $19.25 | 150808 |
| 2023-05-03 | 19.01 | $19.12 | 206714 |
| 2023-05-02 | 19.00 | $19.30 | 200149 |
| 2023-05-01 | 18.96 | $19.20 | 189414 |
| 2023-04-28 | 18.94 | $19.23 | 216000 |
| 2023-04-27 | 18.91 | $18.96 | 119500 |
| 2023-04-26 | 18.90 | $18.58 | 137300 |
| 2023-04-25 | 18.94 | $18.90 | 111824 |
| 2023-04-24 | 18.94 | $19.01 | 137900 |
| 2023-04-21 | 18.93 | $19.22 | 178200 |
| 2023-04-20 | 18.90 | $19.25 | 177200 |
| 2023-04-19 | 18.87 | $19.43 | 192300 |
| 2023-04-18 | 18.81 | $19.23 | 155800 |
| 2023-04-17 | 18.76 | $19.57 | 228828 |
| 2023-04-14 | 18.68 | $18.98 | 168600 |
| 2023-04-13 | 18.65 | $19.08 | 199052 |
| 2023-04-12 | 18.60 | $19.11 | 219600 |
| 2023-04-11 | 18.55 | $19.19 | 195628 |
| 2023-04-10 | 18.48 | $18.88 | 289610 |
| 2023-04-06 | 18.44 | $18.84 | 146800 |
| 2023-04-05 | 18.40 | $18.69 | 174128 |
| 2023-04-04 | 18.37 | $18.78 | 260700 |
| 2023-04-03 | 18.32 | $18.90 | 295723 |
| 2023-03-31 | 18.26 | $18.91 | 409100 |
| 2023-03-30 | 18.19 | $18.44 | 220819 |
| 2023-03-29 | 18.17 | $17.95 | 282112 |
| 2023-03-28 | 18.19 | $17.92 | 198200 |
| 2023-03-27 | 18.22 | $17.77 | 170647 |
| 2023-03-24 | 18.27 | $17.71 | 290100 |
| 2023-03-23 | 18.32 | $17.45 | 347800 |
| 2023-03-22 | 18.42 | $17.79 | 356120 |
| 2023-03-21 | 18.48 | $18.25 | 386900 |
| 2023-03-20 | 18.51 | $17.99 | 355827 |
| 2023-03-17 | 18.56 | $17.66 | 1.1M |
| 2023-03-16 | 18.66 | $17.90 | 282726 |
| 2023-03-15 | 18.73 | $18.19 | 351700 |
| 2023-03-14 | 18.79 | $18.21 | 354600 |
| 2023-03-13 | 18.85 | $17.85 | 350431 |
| 2023-03-10 | 18.96 | $18.19 | 386005 |
| 2023-03-09 | 19.04 | $18.60 | 258028 |
| 2023-03-08 | 19.09 | $19.10 | 200638 |
| 2023-03-07 | 19.08 | $18.90 | 212400 |
| 2023-03-06 | 19.10 | $19.02 | 346900 |
| 2023-03-03 | 19.11 | $19.35 | 394046 |
| 2023-03-02 | 19.09 | $19.12 | 207800 |
| 2023-03-01 | 19.08 | $18.62 | 311000 |
| 2023-02-28 | 19.13 | $18.67 | 409400 |
| 2023-02-27 | 19.18 | $18.68 | 149643 |
| 2023-02-24 | 19.24 | $18.60 | 181300 |
| 2023-02-23 | 19.30 | $18.91 | 152600 |
| 2023-02-22 | 19.34 | $18.58 | 262100 |
| 2023-02-21 | 19.42 | $18.56 | 206200 |
| 2023-02-17 | 19.51 | $19.23 | 154400 |
| 2023-02-16 | 19.54 | $19.40 | 137400 |
| 2023-02-15 | 19.56 | $19.53 | 157600 |
| 2023-02-14 | 19.56 | $19.46 | 243100 |
| 2023-02-13 | 19.57 | $19.60 | 139300 |
| 2023-02-10 | 19.57 | $19.36 | 144717 |
| 2023-02-09 | 19.59 | $19.34 | 111600 |
| 2023-02-08 | 19.62 | $19.61 | 90300 |
| 2023-02-07 | 19.62 | $19.78 | 204435 |
| 2023-02-06 | 19.60 | $19.75 | 136000 |
| 2023-02-03 | 19.59 | $20.27 | 336000 |
| 2023-02-02 | 19.52 | $20.34 | 246700 |
| 2023-02-01 | 19.43 | $20.00 | 203100 |
| 2023-01-31 | 19.37 | $20.02 | 368738 |
| 2023-01-30 | 19.30 | $19.50 | 113800 |
| 2023-01-27 | 19.28 | $19.47 | 169436 |
| 2023-01-26 | 19.26 | $19.26 | 145400 |
| 2023-01-25 | 19.26 | $19.27 | 129514 |
| 2023-01-24 | 19.26 | $19.16 | 150600 |
| 2023-01-23 | 19.27 | $19.28 | 217318 |
| 2023-01-20 | 19.27 | $19.17 | 284937 |
| 2023-01-19 | 19.28 | $19.18 | 173200 |
| 2023-01-18 | 19.29 | $19.47 | 126910 |
| 2023-01-17 | 19.28 | $19.88 | 135900 |
| 2023-01-13 | 19.21 | $19.85 | 151400 |
| 2023-01-12 | 19.14 | $19.81 | 161300 |
| 2023-01-11 | 19.07 | $19.47 | 147400 |
| 2023-01-10 | 19.03 | $18.91 | 170200 |
| 2023-01-09 | 19.05 | $19.02 | 174948 |
| 2023-01-06 | 19.05 | $19.20 | 165000 |
| 2023-01-05 | 19.03 | $18.66 | 162600 |
| 2023-01-04 | 19.07 | $19.32 | 319200 |
| 2023-01-03 | 19.05 | $18.85 | 288916 |
| 2022-12-30 | 19.07 | $18.73 | 217522 |
| 2022-12-29 | 19.10 | $18.73 | 194330 |
| 2022-12-28 | 19.14 | $18.40 | 128800 |
| 2022-12-27 | 19.22 | $18.70 | 94414 |
| 2022-12-23 | 19.27 | $18.68 | 102200 |
| 2022-12-22 | 19.34 | $18.52 | 169300 |
| 2022-12-21 | 19.42 | $19.04 | 244200 |
| 2022-12-20 | 19.46 | $18.95 | 251109 |
| 2022-12-19 | 19.51 | $19.05 | 225239 |
| 2022-12-16 | 19.56 | $19.24 | 768300 |
| 2022-12-15 | 19.60 | $19.51 | 207236 |
| 2022-12-14 | 19.61 | $19.95 | 314000 |
| 2022-12-13 | 19.57 | $19.72 | 354500 |
| 2022-12-12 | 19.55 | $19.74 | 148400 |
| 2022-12-09 | 19.54 | $19.63 | 121609 |
| 2022-12-08 | 19.53 | $19.72 | 163416 |
| 2022-12-07 | 19.51 | $19.32 | 280948 |
| 2022-12-06 | 19.52 | $19.13 | 186804 |
| 2022-12-05 | 19.57 | $19.38 | 185100 |
| 2022-12-02 | 19.59 | $19.98 | 153934 |
| 2022-12-01 | 19.54 | $19.82 | 205807 |
| 2022-11-30 | 19.52 | $19.75 | 331926 |
| 2022-11-29 | 19.49 | $19.45 | 258348 |
| 2022-11-28 | 19.49 | $19.36 | 230100 |
| 2022-11-25 | 19.51 | $19.84 | 53246 |
| 2022-11-23 | 19.47 | $19.80 | 196214 |
| 2022-11-22 | 19.44 | $19.90 | 212200 |
| 2022-11-21 | 19.39 | $19.82 | 218200 |
| 2022-11-18 | 19.35 | $19.90 | 243300 |
| 2022-11-17 | 19.29 | $19.70 | 176140 |
| 2022-11-16 | 19.24 | $19.59 | 255241 |
| 2022-11-15 | 19.21 | $19.77 | 182523 |
| 2022-11-14 | 19.15 | $19.26 | 391400 |
| 2022-11-11 | 19.14 | $20.25 | 501600 |
| 2022-11-10 | 19.02 | $20.58 | 260529 |
| 2022-11-09 | 18.86 | $19.17 | 245700 |
| 2022-11-08 | 18.82 | $19.99 | 241641 |
| 2022-11-07 | 18.70 | $19.75 | 358244 |
| 2022-11-04 | 18.59 | $20.11 | 292700 |
| 2022-11-03 | 18.43 | $18.87 | 164831 |
| 2022-11-02 | 18.38 | $18.99 | 230000 |
| 2022-11-01 | 18.32 | $19.49 | 251635 |
| 2022-10-31 | 18.20 | $19.48 | 319000 |
| 2022-10-28 | 18.06 | $19.29 | 271600 |
| 2022-10-27 | 17.93 | $18.98 | 265818 |
| 2022-10-26 | 17.82 | $18.91 | 167721 |
| 2022-10-25 | 17.71 | $18.91 | 205107 |
| 2022-10-24 | 17.58 | $18.42 | 205427 |
| 2022-10-21 | 17.49 | $18.17 | 332000 |
| 2022-10-20 | 17.42 | $17.56 | 272300 |
| 2022-10-19 | 17.40 | $17.74 | 243625 |
| 2022-10-18 | 17.37 | $17.96 | 214531 |
| 2022-10-17 | 17.31 | $17.70 | 373700 |
| 2022-10-14 | 17.26 | $17.00 | 341000 |
| 2022-10-13 | 17.29 | $17.37 | 347039 |
| 2022-10-12 | 17.28 | $17.18 | 221920 |
| 2022-10-11 | 17.29 | $17.31 | 374400 |
| 2022-10-10 | 17.29 | $17.02 | 306209 |
| 2022-10-07 | 17.32 | $16.85 | 458200 |
| 2022-10-06 | 17.37 | $17.48 | 292305 |
| 2022-10-05 | 17.36 | $17.53 | 506615 |
| 2022-10-04 | 17.34 | $17.61 | 381200 |
| 2022-10-03 | 17.31 | $17.18 | 456603 |
| 2022-09-30 | 17.33 | $16.58 | 580800 |
| 2022-09-29 | 17.41 | $16.49 | 469026 |
| 2022-09-28 | 17.50 | $16.76 | 336200 |
| 2022-09-27 | 17.58 | $16.03 | 393704 |
| 2022-09-26 | 17.74 | $16.03 | 554300 |
| 2022-09-23 | 17.92 | $16.27 | 307003 |
| 2022-09-22 | 18.10 | $16.82 | 224500 |
| 2022-09-21 | 18.23 | $17.20 | 205700 |
| 2022-09-20 | 18.34 | $17.49 | 176520 |
| 2022-09-19 | 18.43 | $17.62 | 252700 |
| 2022-09-16 | 18.52 | $17.50 | 738800 |
| 2022-09-15 | 18.63 | $17.60 | 279140 |
| 2022-09-14 | 18.73 | $18.05 | 280300 |
| 2022-09-13 | 18.80 | $18.02 | 459419 |
| 2022-09-12 | 18.89 | $18.94 | 179031 |
| 2022-09-09 | 18.88 | $18.69 | 175000 |
| 2022-09-08 | 18.90 | $18.52 | 160508 |
| 2022-09-07 | 18.94 | $18.47 | 180232 |
| 2022-09-06 | 18.99 | $18.15 | 299500 |
| 2022-09-02 | 19.08 | $18.68 | 178721 |
| 2022-09-01 | 19.12 | $18.65 | 219314 |
| 2022-08-31 | 19.17 | $18.73 | 584832 |
| 2022-08-30 | 19.22 | $18.55 | 187600 |
| 2022-08-29 | 19.29 | $18.88 | 146400 |
| 2022-08-26 | 19.33 | $19.06 | 170200 |
| 2022-08-25 | 19.36 | $19.60 | 155831 |
| 2022-08-24 | 19.34 | $19.20 | 212900 |
| 2022-08-23 | 19.35 | $19.34 | 618500 |
| 2022-08-22 | 19.35 | $18.90 | 311629 |
| 2022-08-19 | 19.40 | $19.35 | 238043 |
| 2022-08-18 | 19.40 | $19.76 | 221900 |
| 2022-08-17 | 19.37 | $19.79 | 163911 |
| 2022-08-16 | 19.32 | $20.11 | 234325 |
| 2022-08-15 | 19.24 | $20.39 | 154041 |
| 2022-08-12 | 19.12 | $20.30 | 217714 |
| 2022-08-11 | 18.99 | $19.79 | 177500 |
| 2022-08-10 | 18.91 | $19.59 | 211900 |
| 2022-08-09 | 18.84 | $19.26 | 282939 |
| 2022-08-08 | 18.79 | $19.17 | 205500 |
| 2022-08-05 | 18.76 | $18.99 | 123505 |
| 2022-08-04 | 18.73 | $19.05 | 135035 |
| 2022-08-03 | 18.70 | $19.31 | 182511 |
| 2022-08-02 | 18.63 | $19.39 | 161012 |
| 2022-08-01 | 18.55 | $19.57 | 259732 |
| 2022-07-29 | 18.45 | $19.91 | 254400 |
| 2022-07-28 | 18.29 | $19.52 | 121212 |
| 2022-07-27 | 18.16 | $19.10 | 247137 |
| 2022-07-26 | 18.06 | $18.45 | 171100 |
| 2022-07-25 | 18.02 | $18.39 | 159100 |
| 2022-07-22 | 17.98 | $18.06 | 170000 |
| 2022-07-21 | 17.98 | $18.04 | 265447 |
| 2022-07-20 | 17.97 | $18.04 | 253500 |
| 2022-07-19 | 17.96 | $17.99 | 313100 |
| 2022-07-18 | 17.96 | $17.38 | 190000 |
| 2022-07-15 | 18.02 | $17.56 | 232425 |
| 2022-07-14 | 18.07 | $17.18 | 163824 |
| 2022-07-13 | 18.16 | $17.35 | 240707 |
| 2022-07-12 | 18.25 | $17.63 | 218724 |
| 2022-07-11 | 18.31 | $17.51 | 198700 |
| 2022-07-08 | 18.39 | $17.77 | 191000 |
| 2022-07-07 | 18.46 | $17.92 | 180200 |
| 2022-07-06 | 18.52 | $17.86 | 307431 |
| 2022-07-05 | 18.59 | $17.96 | 391400 |
| 2022-07-01 | 18.65 | $18.15 | 284200 |
| 2022-06-30 | 18.71 | $17.95 | 346600 |
| 2022-06-29 | 18.78 | $18.03 | 223400 |
| 2022-06-28 | 18.86 | $18.14 | 193903 |
| 2022-06-27 | 18.94 | $18.28 | 363900 |
| 2022-06-24 | 19.01 | $18.42 | 460200 |
| 2022-06-23 | 19.07 | $17.98 | 306400 |
| 2022-06-22 | 19.19 | $17.72 | 334246 |
| 2022-06-21 | 19.34 | $17.96 | 424134 |
| 2022-06-17 | 19.49 | $17.82 | 540200 |
| 2022-06-16 | 19.66 | $17.68 | 351500 |
| 2022-06-15 | 19.87 | $18.49 | 386000 |
| 2022-06-14 | 20.02 | $18.21 | 451000 |
| 2022-06-13 | 20.21 | $18.28 | 331840 |
| 2022-06-10 | 20.41 | $19.24 | 297214 |
| 2022-06-09 | 20.53 | $19.66 | 205807 |
| 2022-06-08 | 20.62 | $20.23 | 253329 |
| 2022-06-07 | 20.67 | $20.78 | 334300 |
| 2022-06-06 | 20.65 | $20.34 | 311517 |
| 2022-06-03 | 20.69 | $20.21 | 299200 |
| 2022-06-02 | 20.74 | $20.51 | 203427 |
| 2022-06-01 | 20.76 | $20.36 | 259616 |
| 2022-05-31 | 20.80 | $20.40 | 487707 |
| 2022-05-27 | 20.85 | $20.59 | 270120 |
| 2022-05-26 | 20.87 | $20.43 | 266100 |
| 2022-05-25 | 20.92 | $20.55 | 422136 |
| 2022-05-24 | 20.96 | $20.76 | 246544 |
| 2022-05-23 | 20.98 | $20.32 | 315200 |
| 2022-05-20 | 21.05 | $20.24 | 712436 |
| 2022-05-19 | 21.13 | $20.40 | 354000 |
| 2022-05-18 | 21.21 | $20.91 | 393809 |
| 2022-05-17 | 21.24 | $21.58 | 216500 |
| 2022-05-16 | 21.20 | $21.04 | 348400 |
| 2022-05-13 | 21.22 | $20.85 | 389514 |
| 2022-05-12 | 21.26 | $20.39 | 508333 |
| 2022-05-11 | 21.35 | $20.03 | 442800 |
| 2022-05-10 | 21.49 | $20.09 | 356720 |
| 2022-05-09 | 21.64 | $20.48 | 373724 |
| 2022-05-06 | 21.76 | $20.94 | 494522 |
| 2022-05-05 | 21.85 | $20.73 | 346100 |
| 2022-05-04 | 21.97 | $21.48 | 402519 |
| 2022-05-03 | 22.02 | $20.97 | 294200 |
| 2022-05-02 | 22.13 | $20.90 | 493300 |
| 2022-04-29 | 22.26 | $21.20 | 436700 |
| 2022-04-28 | 22.37 | $22.24 | 299821 |
| 2022-04-27 | 22.38 | $21.75 | 444038 |
| 2022-04-26 | 22.45 | $21.42 | 414323 |
| 2022-04-25 | 22.56 | $21.79 | 407347 |
| 2022-04-22 | 22.64 | $22.04 | 285600 |
| 2022-04-21 | 22.70 | $22.67 | 484200 |
| 2022-04-20 | 22.70 | $23.06 | 255500 |
| 2022-04-19 | 22.67 | $22.76 | 288333 |
| 2022-04-18 | 22.66 | $22.40 | 341700 |
| 2022-04-14 | 22.68 | $22.50 | 477500 |
| 2022-04-13 | 22.70 | $22.30 | 262135 |
| 2022-04-12 | 22.75 | $22.03 | 391201 |
| 2022-04-11 | 22.82 | $21.89 | 390230 |
| 2022-04-08 | 22.92 | $22.10 | 324200 |
| 2022-04-07 | 23.00 | $22.40 | 650900 |
| 2022-04-06 | 23.07 | $22.73 | 516500 |
| 2022-04-05 | 23.10 | $22.68 | 408000 |
| 2022-04-04 | 23.15 | $23.24 | 293000 |
| 2022-04-01 | 23.14 | $23.60 | 410800 |
| 2022-03-31 | 23.09 | $23.19 | 397714 |
| 2022-03-30 | 23.08 | $23.48 | 257000 |
| 2022-03-29 | 23.04 | $23.78 | 509300 |
| 2022-03-28 | 22.96 | $22.72 | 308047 |
| 2022-03-25 | 22.98 | $22.85 | 410200 |
| 2022-03-24 | 23.00 | $22.69 | 402600 |
| 2022-03-23 | 23.03 | $22.56 | 597726 |
| 2022-03-22 | 23.08 | $23.23 | 494310 |
| 2022-03-21 | 23.06 | $23.38 | 178300 |
| 2022-03-18 | 23.03 | $23.72 | 553600 |
| 2022-03-17 | 22.96 | $23.99 | 176300 |
| 2022-03-16 | 22.85 | $24.08 | 380300 |
| 2022-03-15 | 22.72 | $23.45 | 477541 |
| 2022-03-14 | 22.64 | $23.17 | 252300 |
| 2022-03-11 | 22.59 | $23.15 | 227100 |
| 2022-03-10 | 22.53 | $23.13 | 209317 |
| 2022-03-09 | 22.47 | $22.90 | 224606 |
| 2022-03-08 | 22.42 | $22.26 | 291100 |
| 2022-03-07 | 22.44 | $21.87 | 337224 |
| 2022-03-04 | 22.50 | $22.41 | 317616 |
| 2022-03-03 | 22.51 | $22.47 | 310305 |
| 2022-03-02 | 22.51 | $22.42 | 460812 |
| 2022-03-01 | 22.52 | $21.80 | 449700 |
| 2022-02-28 | 22.60 | $22.43 | 546640 |
| 2022-02-25 | 22.61 | $22.59 | 352700 |
| 2022-02-24 | 22.62 | $22.25 | 428950 |
| 2022-02-23 | 22.65 | $22.21 | 284600 |
| 2022-02-22 | 22.70 | $22.28 | 239100 |
| 2022-02-18 | 22.74 | $22.59 | 170331 |
| 2022-02-17 | 22.76 | $22.59 | 256600 |
| 2022-02-16 | 22.78 | $22.91 | 211664 |
| 2022-02-15 | 22.76 | $22.69 | 149900 |
| 2022-02-14 | 22.77 | $22.20 | 274031 |
| 2022-02-11 | 22.83 | $22.54 | 194300 |
| 2022-02-10 | 22.86 | $22.49 | 258249 |
| 2022-02-09 | 22.90 | $22.69 | 186905 |
| 2022-02-08 | 22.93 | $22.53 | 272510 |
| 2022-02-07 | 22.97 | $22.17 | 221000 |
| 2022-02-04 | 23.05 | $22.19 | 239023 |
| 2022-02-03 | 23.14 | $22.30 | 314232 |
| 2022-02-02 | 23.23 | $22.75 | 255000 |
| 2022-02-01 | 23.28 | $22.78 | 388427 |
| 2022-01-31 | 23.33 | $22.95 | 297900 |
| 2022-01-28 | 23.37 | $22.62 | 306106 |
| 2022-01-27 | 23.45 | $21.99 | 378439 |
| 2022-01-26 | 23.61 | $22.34 | 256225 |
| 2022-01-25 | 23.74 | $22.77 | 325408 |
| 2022-01-24 | 23.84 | $22.92 | 278200 |
| 2022-01-21 | 23.94 | $22.79 | 269539 |
| 2022-01-20 | 24.06 | $22.78 | 414619 |
| 2022-01-19 | 24.20 | $23.02 | 163339 |
| 2022-01-18 | 24.32 | $23.74 | 236000 |
| 2022-01-14 | 24.38 | $24.25 | 157011 |
| 2022-01-13 | 24.39 | $24.27 | 112100 |
| 2022-01-12 | 24.41 | $24.08 | 230134 |
| 2022-01-11 | 24.44 | $24.19 | 237914 |
| 2022-01-10 | 24.47 | $24.32 | 200249 |
| 2022-01-07 | 24.48 | $24.40 | 145011 |
| 2022-01-06 | 24.49 | $24.69 | 158800 |
| 2022-01-05 | 24.47 | $24.55 | 195100 |
| 2022-01-04 | 24.46 | $25.21 | 188300 |
| 2022-01-03 | 24.38 | $25.14 | 185304 |
| 2021-12-31 | 24.31 | $25.09 | 336600 |
| 2021-12-30 | 24.22 | $24.85 | 553243 |
| 2021-12-29 | 24.16 | $24.99 | 120500 |
| 2021-12-28 | 24.07 | $24.90 | 185100 |
| 2021-12-27 | 23.98 | $24.84 | 157338 |
| 2021-12-23 | 23.89 | $24.52 | 156500 |
| 2021-12-22 | 23.82 | $24.45 | 185924 |
| 2021-12-21 | 23.76 | $24.07 | 301400 |
| 2021-12-20 | 23.73 | $23.38 | 292200 |
| 2021-12-17 | 23.76 | $23.56 | 976100 |
| 2021-12-16 | 23.78 | $23.87 | 263442 |
| 2021-12-15 | 23.77 | $24.33 | 557321 |
| 2021-12-14 | 23.72 | $23.81 | 405300 |
| 2021-12-13 | 23.71 | $24.12 | 329800 |
| 2021-12-10 | 23.66 | $24.20 | 284200 |
| 2021-12-09 | 23.61 | $24.13 | 307600 |
| 2021-12-08 | 23.55 | $24.07 | 227100 |
| 2021-12-07 | 23.50 | $23.98 | 230046 |
| 2021-12-06 | 23.45 | $23.65 | 242842 |
| 2021-12-03 | 23.42 | $22.43 | 207200 |
| 2021-12-02 | 23.53 | $22.79 | 316400 |
| 2021-12-01 | 23.61 | $21.71 | 387100 |
| 2021-11-30 | 23.81 | $22.03 | 552530 |
| 2021-11-29 | 23.99 | $22.33 | 440748 |
| 2021-11-26 | 24.17 | $22.71 | 215625 |
| 2021-11-24 | 24.32 | $24.12 | 182141 |
| 2021-11-23 | 24.34 | $23.76 | 467512 |
| 2021-11-22 | 24.40 | $23.71 | 259221 |
| 2021-11-19 | 24.48 | $23.60 | 256740 |
| 2021-11-18 | 24.57 | $23.76 | 334932 |
| 2021-11-17 | 24.65 | $24.04 | 267100 |
| 2021-11-16 | 24.72 | $24.12 | 282734 |
| 2021-11-15 | 24.78 | $24.50 | 248923 |
| 2021-11-12 | 24.81 | $24.51 | 258100 |
| 2021-11-11 | 24.84 | $25.07 | 180300 |
| 2021-11-10 | 24.82 | $25.07 | 361125 |
| 2021-11-09 | 24.79 | $25.40 | 191400 |
| 2021-11-08 | 24.73 | $25.52 | 209600 |
| 2021-11-05 | 24.64 | $25.92 | 341600 |
| 2021-11-04 | 24.51 | $25.45 | 309400 |
| 2021-11-03 | 24.41 | $25.57 | 403900 |
| 2021-11-02 | 24.29 | $24.93 | 242800 |
| 2021-11-01 | 24.22 | $25.00 | 233200 |
| 2021-10-29 | 24.14 | $24.53 | 358101 |
| 2021-10-28 | 24.10 | $24.82 | 204247 |
| 2021-10-27 | 24.02 | $24.36 | 175440 |
| 2021-10-26 | 23.99 | $24.60 | 214741 |
| 2021-10-25 | 23.92 | $24.85 | 180849 |
| 2021-10-22 | 23.82 | $24.72 | 244742 |
| 2021-10-21 | 23.73 | $24.60 | 238100 |
| 2021-10-20 | 23.64 | $24.61 | 289600 |
| 2021-10-19 | 23.54 | $24.14 | 241400 |
| 2021-10-18 | 23.47 | $24.11 | 195900 |
| 2021-10-15 | 23.41 | $23.94 | 213400 |
| 2021-10-14 | 23.35 | $24.05 | 167631 |
| 2021-10-13 | 23.28 | $23.86 | 200500 |
| 2021-10-12 | 23.21 | $23.65 | 330404 |
| 2021-10-11 | 23.17 | $23.42 | 385940 |
| 2021-10-08 | 23.14 | $23.62 | 182643 |
| 2021-10-07 | 23.09 | $23.91 | 223300 |
| 2021-10-06 | 23.01 | $23.53 | 425600 |
| 2021-10-05 | 22.95 | $23.86 | 330800 |
| 2021-10-04 | 22.85 | $24.14 | 291746 |
| 2021-10-01 | 22.72 | $24.11 | 469900 |
| 2021-09-30 | 22.57 | $23.44 | 312200 |
| 2021-09-29 | 22.48 | $23.72 | 252504 |
| 2021-09-28 | 22.35 | $23.51 | 520047 |
| 2021-09-27 | 22.23 | $23.18 | 281447 |
| 2021-09-24 | 22.13 | $22.89 | 366000 |
| 2021-09-23 | 22.05 | $23.19 | 280000 |
| 2021-09-22 | 21.93 | $23.18 | 506200 |
| 2021-09-21 | 21.80 | $22.44 | 623206 |
| 2021-09-20 | 21.73 | $21.49 | 603016 |
| 2021-09-17 | 21.75 | $22.30 | 4.7M |
| 2021-09-16 | 21.70 | $22.33 | 471100 |
| 2021-09-15 | 21.63 | $22.82 | 665612 |
| 2021-09-14 | 21.50 | $22.78 | 627145 |
| 2021-09-13 | 21.37 | $22.54 | 615400 |
| 2021-09-10 | 21.25 | $22.11 | 502600 |
| 2021-09-09 | 21.16 | $22.39 | 608305 |
| 2021-09-08 | 21.03 | $22.61 | 538000 |
| 2021-09-07 | 20.86 | $23.14 | 847200 |
| 2021-09-03 | 20.62 | $22.89 | 1.1M |
| 2021-09-02 | 20.38 | $21.13 | 159100 |
| 2021-09-01 | 20.30 | $21.02 | 143900 |
| 2021-08-31 | 20.23 | $20.88 | 222700 |
| 2021-08-30 | 20.16 | $20.74 | 146500 |
| 2021-08-27 | 20.10 | $20.83 | 250425 |
| 2021-08-26 | 20.02 | $20.28 | 165000 |
| 2021-08-25 | 19.99 | $20.43 | 191947 |
| 2021-08-24 | 19.95 | $20.19 | 150800 |
| 2021-08-23 | 19.92 | $20.21 | 142334 |
| 2021-08-20 | 19.89 | $20.08 | 241500 |
| 2021-08-19 | 19.87 | $19.77 | 219200 |
| 2021-08-18 | 19.88 | $20.02 | 203600 |
| 2021-08-17 | 19.87 | $20.10 | 134617 |
| 2021-08-16 | 19.84 | $20.22 | 148000 |
| 2021-08-13 | 19.80 | $20.54 | 94300 |
| 2021-08-12 | 19.72 | $20.45 | 195600 |
| 2021-08-11 | 19.65 | $20.53 | 165528 |
| 2021-08-10 | 19.56 | $20.46 | 166400 |
| 2021-08-09 | 19.46 | $20.50 | 208200 |
| 2021-08-06 | 19.35 | $20.53 | 194500 |
| 2021-08-05 | 19.23 | $20.38 | 281700 |
| 2021-08-04 | 19.10 | $19.53 | 280749 |
| 2021-08-03 | 19.06 | $19.85 | 416000 |
| 2021-08-02 | 18.98 | $19.67 | 267300 |
| 2021-07-30 | 18.90 | $20.02 | 390408 |
| 2021-07-29 | 18.79 | $19.35 | 246700 |
| 2021-07-28 | 18.73 | $19.04 | 223600 |
| 2021-07-27 | 18.69 | $18.81 | 179800 |
| 2021-07-26 | 18.68 | $18.82 | 122316 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.82
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.48
Average
18.99
Maximum
25.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 20.82 | $20.84 | 9.0M |
| 2026-03-11 | 20.81 | $20.83 | 1.6M |
| 2026-03-10 | 20.81 | $20.83 | 1.5M |
| 2026-03-09 | 20.81 | $20.85 | 1.8M |
| 2026-03-06 | 20.80 | $20.81 | 860027 |
| 2026-03-05 | 20.80 | $20.81 | 860219 |
| 2026-03-04 | 20.80 | $20.82 | 579604 |
| 2026-03-03 | 20.79 | $20.83 | 672700 |
| 2026-03-02 | 20.79 | $20.83 | 478413 |
| 2026-02-27 | 20.78 | $20.79 | 1.1M |
| 2026-02-26 | 20.78 | $20.80 | 357730 |
| 2026-02-25 | 20.78 | $20.80 | 518200 |
| 2026-02-24 | 20.77 | $20.79 | 422204 |
| 2026-02-23 | 20.77 | $20.80 | 447518 |
| 2026-02-20 | 20.77 | $20.80 | 790230 |
| 2026-02-19 | 20.76 | $20.78 | 446230 |
| 2026-02-18 | 20.76 | $20.76 | 2.2M |
| 2026-02-17 | 20.76 | $20.77 | 995343 |
| 2026-02-13 | 20.76 | $20.77 | 538100 |
| 2026-02-12 | 20.76 | $20.76 | 896500 |
| 2026-02-11 | 20.76 | $20.80 | 1.4M |
| 2026-02-10 | 20.75 | $20.76 | 756600 |
| 2026-02-09 | 20.75 | $20.76 | 255800 |
| 2026-02-06 | 20.75 | $20.76 | 700700 |
| 2026-02-05 | 20.75 | $20.76 | 417400 |
| 2026-02-04 | 20.75 | $20.75 | 659916 |
| 2026-02-03 | 20.75 | $20.75 | 1.2M |
| 2026-02-02 | 20.75 | $20.75 | 672600 |
| 2026-01-30 | 20.75 | $20.74 | 496041 |
| 2026-01-29 | 20.75 | $20.74 | 626127 |
| 2026-01-28 | 20.75 | $20.70 | 1.1M |
| 2026-01-27 | 20.75 | $20.73 | 321800 |
| 2026-01-26 | 20.75 | $20.70 | 378308 |
| 2026-01-23 | 20.76 | $20.75 | 793118 |
| 2026-01-22 | 20.75 | $20.77 | 370915 |
| 2026-01-21 | 20.75 | $20.81 | 804200 |
| 2026-01-20 | 20.74 | $20.75 | 455522 |
| 2026-01-16 | 20.74 | $20.85 | 743200 |
| 2026-01-15 | 20.72 | $20.83 | 441236 |
| 2026-01-14 | 20.71 | $20.77 | 589200 |
| 2026-01-13 | 20.71 | $20.79 | 880900 |
| 2026-01-12 | 20.71 | $20.73 | 694528 |
| 2026-01-09 | 20.71 | $20.73 | 685525 |
| 2026-01-08 | 20.71 | $20.73 | 778800 |
| 2026-01-07 | 20.71 | $20.73 | 573914 |
| 2026-01-06 | 20.69 | $20.71 | 813428 |
| 2026-01-05 | 20.64 | $20.66 | 1.1M |
| 2026-01-02 | 20.58 | $20.65 | 634200 |
| 2025-12-31 | 20.48 | $20.64 | 422110 |
| 2025-12-30 | 20.37 | $20.63 | 522676 |
| 2025-12-29 | 20.23 | $20.72 | 567500 |
| 2025-12-26 | 20.06 | $20.66 | 351945 |
| 2025-12-24 | 19.87 | $20.65 | 314700 |
| 2025-12-23 | 19.65 | $20.61 | 748300 |
| 2025-12-22 | 19.42 | $20.67 | 910200 |
| 2025-12-19 | 19.16 | $20.64 | 2.1M |
| 2025-12-18 | 18.87 | $20.93 | 1.3M |
| 2025-12-17 | 18.53 | $20.94 | 981000 |
| 2025-12-16 | 18.17 | $20.98 | 983535 |
| 2025-12-15 | 17.77 | $20.96 | 1.8M |
| 2025-12-12 | 17.36 | $20.93 | 1.6M |
| 2025-12-11 | 16.92 | $20.92 | 1.8M |
| 2025-12-10 | 16.46 | $20.86 | 4.2M |
| 2025-12-09 | 15.99 | $20.85 | 12.4M |
| 2025-12-08 | 15.48 | $15.14 | 728437 |
| 2025-12-05 | 15.53 | $15.22 | 467400 |
| 2025-12-04 | 15.57 | $15.31 | 449100 |
| 2025-12-03 | 15.60 | $15.41 | 518700 |
| 2025-12-02 | 15.62 | $15.44 | 401800 |
| 2025-12-01 | 15.64 | $15.55 | 503200 |
| 2025-11-28 | 15.65 | $15.63 | 160216 |
| 2025-11-26 | 15.66 | $15.60 | 717126 |
| 2025-11-25 | 15.68 | $15.62 | 518605 |
| 2025-11-24 | 15.70 | $15.54 | 417800 |
| 2025-11-21 | 15.74 | $15.66 | 360128 |
| 2025-11-20 | 15.77 | $15.42 | 419659 |
| 2025-11-19 | 15.82 | $15.46 | 295142 |
| 2025-11-18 | 15.89 | $15.74 | 262600 |
| 2025-11-17 | 15.93 | $15.67 | 407025 |
| 2025-11-14 | 15.98 | $15.91 | 344505 |
| 2025-11-13 | 16.02 | $16.02 | 365300 |
| 2025-11-12 | 16.05 | $15.85 | 735849 |
| 2025-11-11 | 16.10 | $15.84 | 364200 |
| 2025-11-10 | 16.15 | $15.54 | 500034 |
| 2025-11-07 | 16.23 | $15.52 | 539600 |
| 2025-11-06 | 16.33 | $15.69 | 424201 |
| 2025-11-05 | 16.41 | $15.74 | 417901 |
| 2025-11-04 | 16.50 | $15.64 | 537433 |
| 2025-11-03 | 16.60 | $15.60 | 922107 |
| 2025-10-31 | 16.71 | $15.97 | 765643 |
| 2025-10-30 | 16.80 | $16.68 | 643200 |
| 2025-10-29 | 16.83 | $16.42 | 451276 |
| 2025-10-28 | 16.88 | $16.69 | 291930 |
| 2025-10-27 | 16.92 | $17.03 | 354914 |
| 2025-10-24 | 16.94 | $17.02 | 331008 |
| 2025-10-23 | 16.95 | $16.93 | 307214 |
| 2025-10-22 | 16.99 | $16.94 | 319500 |
| 2025-10-21 | 17.02 | $16.87 | 237462 |
| 2025-10-20 | 17.08 | $16.94 | 282300 |
| 2025-10-17 | 17.13 | $16.69 | 359800 |
| 2025-10-16 | 17.21 | $16.59 | 365747 |
| 2025-10-15 | 17.31 | $16.74 | 432700 |
| 2025-10-14 | 17.41 | $16.69 | 457532 |
| 2025-10-13 | 17.52 | $16.65 | 376330 |
| 2025-10-10 | 17.64 | $16.56 | 374529 |
| 2025-10-09 | 17.78 | $16.88 | 407246 |
| 2025-10-08 | 17.89 | $17.03 | 535400 |
| 2025-10-07 | 18.00 | $17.26 | 462114 |
| 2025-10-06 | 18.10 | $17.40 | 449907 |
| 2025-10-03 | 18.19 | $17.82 | 523430 |
| 2025-10-02 | 18.24 | $17.75 | 375013 |
| 2025-10-01 | 18.31 | $18.14 | 356108 |
| 2025-09-30 | 18.35 | $18.19 | 413405 |
| 2025-09-29 | 18.39 | $18.08 | 383000 |
| 2025-09-26 | 18.44 | $18.22 | 405600 |
| 2025-09-25 | 18.49 | $18.09 | 496400 |
| 2025-09-24 | 18.55 | $18.10 | 374448 |
| 2025-09-23 | 18.62 | $18.32 | 320000 |
| 2025-09-22 | 18.67 | $18.34 | 315500 |
| 2025-09-19 | 18.72 | $18.37 | 1.1M |
| 2025-09-18 | 18.77 | $18.64 | 346742 |
| 2025-09-17 | 18.79 | $18.55 | 623410 |
| 2025-09-16 | 18.82 | $18.29 | 613483 |
| 2025-09-15 | 18.88 | $18.14 | 1.9M |
| 2025-09-12 | 18.95 | $18.42 | 394542 |
| 2025-09-11 | 19.00 | $18.88 | 853400 |
| 2025-09-10 | 19.00 | $18.68 | 453501 |
| 2025-09-09 | 19.02 | $18.79 | 401600 |
| 2025-09-08 | 19.03 | $19.06 | 305208 |
| 2025-09-05 | 19.01 | $19.44 | 498800 |
| 2025-09-04 | 18.94 | $19.15 | 242551 |
| 2025-09-03 | 18.90 | $18.96 | 223800 |
| 2025-09-02 | 18.87 | $18.98 | 283981 |
| 2025-08-29 | 18.83 | $19.34 | 316200 |
| 2025-08-28 | 18.76 | $19.33 | 221000 |
| 2025-08-27 | 18.68 | $19.37 | 289723 |
| 2025-08-26 | 18.59 | $19.08 | 413415 |
| 2025-08-25 | 18.53 | $19.02 | 284000 |
| 2025-08-22 | 18.46 | $19.04 | 394066 |
| 2025-08-21 | 18.40 | $18.60 | 216500 |
| 2025-08-20 | 18.37 | $18.58 | 207122 |
| 2025-08-19 | 18.34 | $18.71 | 283900 |
| 2025-08-18 | 18.29 | $18.26 | 238813 |
| 2025-08-15 | 18.28 | $18.48 | 385715 |
| 2025-08-14 | 18.25 | $18.43 | 305742 |
| 2025-08-13 | 18.22 | $18.68 | 254600 |
| 2025-08-12 | 18.16 | $18.49 | 329498 |
| 2025-08-11 | 18.12 | $18.08 | 233823 |
| 2025-08-08 | 18.11 | $18.21 | 246900 |
| 2025-08-07 | 18.09 | $18.17 | 350304 |
| 2025-08-06 | 18.07 | $18.18 | 306600 |
| 2025-08-05 | 18.05 | $18.20 | 476215 |
| 2025-08-04 | 18.03 | $18.23 | 468900 |
| 2025-08-01 | 18.00 | $17.99 | 560413 |
| 2025-07-31 | 17.99 | $17.98 | 457107 |
| 2025-07-30 | 17.99 | $18.14 | 539240 |
| 2025-07-29 | 17.97 | $18.52 | 411444 |
| 2025-07-28 | 17.91 | $18.27 | 427705 |
| 2025-07-25 | 17.87 | $18.41 | 521500 |
| 2025-07-24 | 17.81 | $18.05 | 595105 |
| 2025-07-23 | 17.79 | $17.95 | 411300 |
| 2025-07-22 | 17.78 | $17.82 | 466914 |
| 2025-07-21 | 17.78 | $17.57 | 417000 |
| 2025-07-18 | 17.81 | $17.64 | 503200 |
| 2025-07-17 | 17.83 | $17.72 | 544727 |
| 2025-07-16 | 17.85 | $17.66 | 493000 |
| 2025-07-15 | 17.87 | $17.48 | 485410 |
| 2025-07-14 | 17.91 | $17.98 | 376323 |
| 2025-07-11 | 17.90 | $17.89 | 407500 |
| 2025-07-10 | 17.91 | $17.85 | 276800 |
| 2025-07-09 | 17.92 | $17.85 | 312928 |
| 2025-07-08 | 17.93 | $17.81 | 309200 |
| 2025-07-07 | 17.95 | $17.80 | 415500 |
| 2025-07-03 | 17.97 | $18.18 | 223600 |
| 2025-07-02 | 17.95 | $18.01 | 373625 |
| 2025-07-01 | 17.95 | $18.02 | 401131 |
| 2025-06-30 | 17.95 | $17.83 | 552905 |
| 2025-06-27 | 17.97 | $17.86 | 653400 |
| 2025-06-26 | 17.98 | $17.87 | 285515 |
| 2025-06-25 | 17.99 | $17.61 | 418636 |
| 2025-06-24 | 18.03 | $17.91 | 324518 |
| 2025-06-23 | 18.04 | $18.16 | 310600 |
| 2025-06-20 | 18.01 | $17.92 | 814512 |
| 2025-06-18 | 18.01 | $17.97 | 267017 |
| 2025-06-17 | 18.01 | $17.97 | 369011 |
| 2025-06-16 | 18.00 | $17.86 | 477114 |
| 2025-06-13 | 18.00 | $17.86 | 436109 |
| 2025-06-12 | 18.00 | $18.20 | 332600 |
| 2025-06-11 | 17.96 | $18.23 | 247700 |
| 2025-06-10 | 17.92 | $18.38 | 316240 |
| 2025-06-09 | 17.86 | $18.22 | 193006 |
| 2025-06-06 | 17.81 | $18.15 | 265700 |
| 2025-06-05 | 17.77 | $18.04 | 302412 |
| 2025-06-04 | 17.73 | $18.07 | 376400 |
| 2025-06-03 | 17.69 | $17.95 | 358545 |
| 2025-06-02 | 17.65 | $17.94 | 903449 |
| 2025-05-30 | 17.61 | $17.91 | 491613 |
| 2025-05-29 | 17.58 | $17.92 | 323927 |
| 2025-05-28 | 17.53 | $17.68 | 311808 |
| 2025-05-27 | 17.51 | $17.65 | 277900 |
| 2025-05-23 | 17.49 | $17.31 | 295707 |
| 2025-05-22 | 17.49 | $17.39 | 267216 |
| 2025-05-21 | 17.48 | $17.38 | 290300 |
| 2025-05-20 | 17.47 | $17.74 | 316400 |
| 2025-05-19 | 17.43 | $17.76 | 332400 |
| 2025-05-16 | 17.37 | $17.68 | 331500 |
| 2025-05-15 | 17.32 | $17.68 | 233600 |
| 2025-05-14 | 17.26 | $17.35 | 326321 |
| 2025-05-13 | 17.23 | $17.57 | 520622 |
| 2025-05-12 | 17.18 | $17.75 | 351642 |
| 2025-05-09 | 17.10 | $17.49 | 314016 |
| 2025-05-08 | 17.04 | $17.34 | 287627 |
| 2025-05-07 | 16.99 | $17.32 | 321000 |
| 2025-05-06 | 16.94 | $17.28 | 343900 |
| 2025-05-05 | 16.88 | $17.33 | 469946 |
| 2025-05-02 | 16.81 | $17.30 | 418720 |
| 2025-05-01 | 16.75 | $17.34 | 587200 |
| 2025-04-30 | 16.69 | $17.18 | 899900 |
| 2025-04-29 | 16.64 | $17.04 | 555700 |
| 2025-04-28 | 16.60 | $16.81 | 587700 |
| 2025-04-25 | 16.59 | $16.31 | 509000 |
| 2025-04-24 | 16.63 | $16.71 | 476000 |
| 2025-04-23 | 16.64 | $16.64 | 571300 |
| 2025-04-22 | 16.66 | $16.82 | 397836 |
| 2025-04-21 | 16.66 | $16.64 | 331200 |
| 2025-04-17 | 16.68 | $16.83 | 278812 |
| 2025-04-16 | 16.68 | $16.62 | 254900 |
| 2025-04-15 | 16.71 | $16.62 | 294300 |
| 2025-04-14 | 16.74 | $16.61 | 473922 |
| 2025-04-11 | 16.78 | $16.28 | 1.1M |
| 2025-04-10 | 16.86 | $16.00 | 1.6M |
| 2025-04-09 | 16.97 | $16.49 | 1.9M |
| 2025-04-08 | 17.04 | $16.19 | 957300 |
| 2025-04-07 | 17.14 | $16.00 | 642100 |
| 2025-04-04 | 17.28 | $16.54 | 612608 |
| 2025-04-03 | 17.37 | $17.14 | 521905 |
| 2025-04-02 | 17.41 | $17.58 | 513990 |
| 2025-04-01 | 17.41 | $17.52 | 516100 |
| 2025-03-31 | 17.41 | $17.23 | 374526 |
| 2025-03-28 | 17.45 | $17.17 | 297334 |
| 2025-03-27 | 17.49 | $17.24 | 309200 |
| 2025-03-26 | 17.54 | $17.31 | 301800 |
| 2025-03-25 | 17.58 | $17.25 | 366700 |
| 2025-03-24 | 17.62 | $17.33 | 353600 |
| 2025-03-21 | 17.67 | $17.13 | 1.1M |
| 2025-03-20 | 17.73 | $17.34 | 353800 |
| 2025-03-19 | 17.78 | $17.39 | 362200 |
| 2025-03-18 | 17.82 | $17.46 | 440100 |
| 2025-03-17 | 17.86 | $17.64 | 582706 |
| 2025-03-14 | 17.88 | $17.47 | 492400 |
| 2025-03-13 | 17.92 | $17.61 | 674720 |
| 2025-03-12 | 17.94 | $17.92 | 591649 |
| 2025-03-11 | 17.94 | $18.32 | 651400 |
| 2025-03-10 | 17.90 | $18.35 | 728308 |
| 2025-03-07 | 17.85 | $18.02 | 896100 |
| 2025-03-06 | 17.84 | $17.75 | 766320 |
| 2025-03-05 | 17.85 | $17.55 | 746400 |
| 2025-03-04 | 17.88 | $17.73 | 834300 |
| 2025-03-03 | 17.89 | $17.95 | 674600 |
| 2025-02-28 | 17.89 | $18.11 | 1.4M |
| 2025-02-27 | 17.87 | $18.00 | 346100 |
| 2025-02-26 | 17.85 | $18.09 | 392800 |
| 2025-02-25 | 17.83 | $18.06 | 282827 |
| 2025-02-24 | 17.81 | $17.79 | 411400 |
| 2025-02-21 | 17.81 | $17.61 | 328127 |
| 2025-02-20 | 17.83 | $17.63 | 185647 |
| 2025-02-19 | 17.85 | $17.59 | 292500 |
| 2025-02-18 | 17.87 | $17.74 | 198115 |
| 2025-02-14 | 17.88 | $17.78 | 171900 |
| 2025-02-13 | 17.89 | $17.99 | 178402 |
| 2025-02-12 | 17.87 | $17.84 | 286840 |
| 2025-02-11 | 17.86 | $17.97 | 167600 |
| 2025-02-10 | 17.84 | $17.99 | 193800 |
| 2025-02-07 | 17.81 | $17.92 | 165521 |
| 2025-02-06 | 17.78 | $18.01 | 151231 |
| 2025-02-05 | 17.74 | $17.99 | 265800 |
| 2025-02-04 | 17.70 | $17.90 | 201300 |
| 2025-02-03 | 17.67 | $17.97 | 441100 |
| 2025-01-31 | 17.63 | $17.85 | 301922 |
| 2025-01-30 | 17.60 | $17.77 | 397822 |
| 2025-01-29 | 17.58 | $17.65 | 356800 |
| 2025-01-28 | 17.57 | $17.95 | 323746 |
| 2025-01-27 | 17.53 | $17.89 | 262800 |
| 2025-01-24 | 17.49 | $17.64 | 226623 |
| 2025-01-23 | 17.48 | $17.48 | 226600 |
| 2025-01-22 | 17.48 | $17.40 | 399725 |
| 2025-01-21 | 17.49 | $17.81 | 292600 |
| 2025-01-17 | 17.46 | $17.55 | 236916 |
| 2025-01-16 | 17.46 | $17.71 | 314500 |
| 2025-01-15 | 17.45 | $17.43 | 315131 |
| 2025-01-14 | 17.48 | $17.39 | 357810 |
| 2025-01-13 | 17.52 | $17.17 | 341500 |
| 2025-01-10 | 17.58 | $17.04 | 296129 |
| 2025-01-08 | 17.67 | $17.31 | 286624 |
| 2025-01-07 | 17.75 | $17.37 | 314594 |
| 2025-01-06 | 17.83 | $17.41 | 282813 |
| 2025-01-03 | 17.91 | $17.70 | 224600 |
| 2025-01-02 | 17.98 | $17.63 | 296712 |
| 2024-12-31 | 18.06 | $17.74 | 328210 |
| 2024-12-30 | 18.14 | $17.61 | 359419 |
| 2024-12-27 | 18.24 | $17.40 | 554823 |
| 2024-12-26 | 18.38 | $17.56 | 324816 |
| 2024-12-24 | 18.51 | $17.58 | 210300 |
| 2024-12-23 | 18.64 | $17.46 | 498821 |
| 2024-12-20 | 18.80 | $17.47 | 2.0M |
| 2024-12-19 | 18.96 | $17.76 | 604700 |
| 2024-12-18 | 19.10 | $17.95 | 383100 |
| 2024-12-17 | 19.24 | $18.65 | 513715 |
| 2024-12-16 | 19.31 | $18.86 | 242700 |
| 2024-12-13 | 19.36 | $18.86 | 372617 |
| 2024-12-12 | 19.41 | $18.91 | 549203 |
| 2024-12-11 | 19.46 | $19.17 | 375500 |
| 2024-12-10 | 19.49 | $19.32 | 362034 |
| 2024-12-09 | 19.50 | $19.68 | 339300 |
| 2024-12-06 | 19.48 | $19.44 | 224416 |
| 2024-12-05 | 19.49 | $19.42 | 296505 |
| 2024-12-04 | 19.49 | $19.56 | 207200 |
| 2024-12-03 | 19.49 | $19.32 | 290806 |
| 2024-12-02 | 19.50 | $19.60 | 315926 |
| 2024-11-29 | 19.48 | $19.68 | 274941 |
| 2024-11-27 | 19.45 | $19.78 | 386401 |
| 2024-11-26 | 19.41 | $19.66 | 355000 |
| 2024-11-25 | 19.38 | $19.44 | 499000 |
| 2024-11-22 | 19.36 | $19.36 | 465600 |
| 2024-11-21 | 19.35 | $19.33 | 260600 |
| 2024-11-20 | 19.34 | $19.49 | 236153 |
| 2024-11-19 | 19.30 | $19.47 | 164624 |
| 2024-11-18 | 19.26 | $19.22 | 216514 |
| 2024-11-15 | 19.24 | $19.30 | 245200 |
| 2024-11-14 | 19.21 | $19.08 | 188300 |
| 2024-11-13 | 19.20 | $19.34 | 308500 |
| 2024-11-12 | 19.16 | $19.52 | 257500 |
| 2024-11-11 | 19.10 | $19.87 | 215351 |
| 2024-11-08 | 19.00 | $19.72 | 355154 |
| 2024-11-07 | 18.91 | $19.57 | 269036 |
| 2024-11-06 | 18.83 | $19.65 | 488239 |
| 2024-11-05 | 18.74 | $19.22 | 230300 |
| 2024-11-04 | 18.68 | $18.99 | 245029 |
| 2024-11-01 | 18.64 | $18.75 | 373900 |
| 2024-10-31 | 18.63 | $18.61 | 315913 |
| 2024-10-30 | 18.63 | $19.02 | 310300 |
| 2024-10-29 | 18.59 | $18.98 | 284048 |
| 2024-10-28 | 18.56 | $18.92 | 278544 |
| 2024-10-25 | 18.53 | $18.74 | 296310 |
| 2024-10-24 | 18.52 | $18.32 | 249400 |
| 2024-10-23 | 18.55 | $18.27 | 166604 |
| 2024-10-22 | 18.60 | $18.30 | 201633 |
| 2024-10-21 | 18.65 | $18.23 | 244600 |
| 2024-10-18 | 18.71 | $18.48 | 247400 |
| 2024-10-17 | 18.75 | $18.57 | 179600 |
| 2024-10-16 | 18.79 | $18.81 | 210241 |
| 2024-10-15 | 18.82 | $18.79 | 295206 |
| 2024-10-14 | 18.85 | $18.52 | 184900 |
| 2024-10-11 | 18.91 | $18.67 | 156500 |
| 2024-10-10 | 18.96 | $18.47 | 213507 |
| 2024-10-09 | 19.04 | $18.68 | 183802 |
| 2024-10-08 | 19.10 | $18.48 | 392527 |
| 2024-10-07 | 19.18 | $18.51 | 210527 |
| 2024-10-04 | 19.27 | $18.81 | 270554 |
| 2024-10-03 | 19.32 | $18.68 | 197900 |
| 2024-10-02 | 19.40 | $18.81 | 199500 |
| 2024-10-01 | 19.46 | $19.06 | 280826 |
| 2024-09-30 | 19.50 | $19.20 | 338000 |
| 2024-09-27 | 19.53 | $19.20 | 225526 |
| 2024-09-26 | 19.57 | $19.26 | 277900 |
| 2024-09-25 | 19.60 | $19.52 | 282908 |
| 2024-09-24 | 19.60 | $19.59 | 182446 |
| 2024-09-23 | 19.60 | $19.58 | 202500 |
| 2024-09-20 | 19.60 | $19.47 | 1.8M |
| 2024-09-19 | 19.61 | $19.81 | 358900 |
| 2024-09-18 | 19.58 | $19.84 | 338800 |
| 2024-09-17 | 19.54 | $19.73 | 485400 |
| 2024-09-16 | 19.52 | $19.79 | 288400 |
| 2024-09-13 | 19.48 | $19.81 | 441000 |
| 2024-09-12 | 19.43 | $19.68 | 307900 |
| 2024-09-11 | 19.40 | $19.49 | 466723 |
| 2024-09-10 | 19.37 | $19.49 | 232213 |
| 2024-09-09 | 19.35 | $19.20 | 320600 |
| 2024-09-06 | 19.35 | $19.12 | 306741 |
| 2024-09-05 | 19.36 | $19.35 | 234500 |
| 2024-09-04 | 19.34 | $19.40 | 201104 |
| 2024-09-03 | 19.32 | $19.46 | 248241 |
| 2024-08-30 | 19.29 | $19.79 | 309738 |
| 2024-08-29 | 19.22 | $19.63 | 283000 |
| 2024-08-28 | 19.18 | $19.60 | 269111 |
| 2024-08-27 | 19.13 | $19.69 | 236100 |
| 2024-08-26 | 19.08 | $19.57 | 204487 |
| 2024-08-23 | 19.03 | $19.38 | 214643 |
| 2024-08-22 | 19.01 | $19.07 | 204541 |
| 2024-08-21 | 19.01 | $19.17 | 266113 |
| 2024-08-20 | 19.00 | $19.04 | 316700 |
| 2024-08-19 | 19.00 | $19.08 | 333110 |
| 2024-08-16 | 18.99 | $18.82 | 306812 |
| 2024-08-15 | 19.00 | $18.91 | 603936 |
| 2024-08-14 | 19.00 | $18.65 | 1.3M |
| 2024-08-13 | 19.02 | $18.75 | 184293 |
| 2024-08-12 | 19.03 | $18.69 | 245142 |
| 2024-08-09 | 19.03 | $18.97 | 325829 |
| 2024-08-08 | 19.01 | $19.14 | 269200 |
| 2024-08-07 | 18.96 | $18.90 | 347300 |
| 2024-08-06 | 18.92 | $19.08 | 472000 |
| 2024-08-05 | 18.85 | $18.60 | 442500 |
| 2024-08-02 | 18.83 | $19.47 | 354330 |
| 2024-08-01 | 18.70 | $19.85 | 542741 |
| 2024-07-31 | 18.53 | $19.71 | 418946 |
| 2024-07-30 | 18.35 | $19.76 | 363600 |
| 2024-07-29 | 18.16 | $19.41 | 492088 |
| 2024-07-26 | 17.99 | $19.51 | 1.4M |
| 2024-07-25 | 17.80 | $18.35 | 495703 |
| 2024-07-24 | 17.70 | $18.27 | 393630 |
| 2024-07-23 | 17.61 | $18.52 | 342100 |
| 2024-07-22 | 17.48 | $18.41 | 458141 |
| 2024-07-19 | 17.36 | $17.83 | 332500 |
| 2024-07-18 | 17.28 | $17.94 | 366900 |
| 2024-07-17 | 17.18 | $18.01 | 532800 |
| 2024-07-16 | 17.07 | $17.99 | 446300 |
| 2024-07-15 | 16.95 | $17.72 | 336135 |
| 2024-07-12 | 16.86 | $17.39 | 389034 |
| 2024-07-11 | 16.79 | $17.26 | 373200 |
| 2024-07-10 | 16.73 | $16.96 | 260536 |
| 2024-07-09 | 16.70 | $16.89 | 198605 |
| 2024-07-08 | 16.67 | $16.92 | 263300 |
| 2024-07-05 | 16.64 | $16.80 | 181200 |
| 2024-07-03 | 16.63 | $16.77 | 128400 |
| 2024-07-02 | 16.61 | $16.90 | 309700 |
| 2024-07-01 | 16.58 | $16.83 | 321217 |
| 2024-06-28 | 16.56 | $16.96 | 1.2M |
| 2024-06-27 | 16.53 | $16.72 | 421549 |
| 2024-06-26 | 16.51 | $16.46 | 427100 |
| 2024-06-25 | 16.52 | $16.46 | 285268 |
| 2024-06-24 | 16.53 | $16.47 | 328800 |
| 2024-06-21 | 16.54 | $16.38 | 1.1M |
| 2024-06-20 | 16.56 | $16.25 | 187900 |
| 2024-06-18 | 16.60 | $16.40 | 208500 |
| 2024-06-17 | 16.62 | $16.45 | 260218 |
| 2024-06-14 | 16.64 | $16.51 | 368700 |
| 2024-06-13 | 16.66 | $16.75 | 222700 |
| 2024-06-12 | 16.65 | $16.55 | 192200 |
| 2024-06-11 | 16.67 | $16.45 | 241645 |
| 2024-06-10 | 16.69 | $16.49 | 303400 |
| 2024-06-07 | 16.72 | $16.58 | 302520 |
| 2024-06-06 | 16.74 | $16.85 | 160500 |
| 2024-06-05 | 16.73 | $16.98 | 192015 |
| 2024-06-04 | 16.71 | $16.84 | 188300 |
| 2024-06-03 | 16.70 | $16.88 | 173600 |
| 2024-05-31 | 16.68 | $16.80 | 562000 |
| 2024-05-30 | 16.67 | $16.61 | 170800 |
| 2024-05-29 | 16.68 | $16.29 | 261900 |
| 2024-05-28 | 16.71 | $16.33 | 225528 |
| 2024-05-24 | 16.75 | $16.51 | 580123 |
| 2024-05-23 | 16.77 | $16.48 | 232700 |
| 2024-05-22 | 16.78 | $16.76 | 205108 |
| 2024-05-21 | 16.77 | $16.80 | 202103 |
| 2024-05-20 | 16.75 | $16.59 | 186624 |
| 2024-05-17 | 16.75 | $17.00 | 218734 |
| 2024-05-16 | 16.70 | $17.13 | 198700 |
| 2024-05-15 | 16.64 | $17.05 | 192800 |
| 2024-05-14 | 16.57 | $16.86 | 162100 |
| 2024-05-13 | 16.52 | $16.91 | 165700 |
| 2024-05-10 | 16.46 | $16.77 | 183400 |
| 2024-05-09 | 16.41 | $16.93 | 245844 |
| 2024-05-08 | 16.34 | $16.72 | 311800 |
| 2024-05-07 | 16.29 | $16.62 | 208909 |
| 2024-05-06 | 16.25 | $16.59 | 258300 |
| 2024-05-03 | 16.20 | $16.45 | 242404 |
| 2024-05-02 | 16.17 | $16.48 | 276629 |
| 2024-05-01 | 16.13 | $16.47 | 266807 |
| 2024-04-30 | 16.09 | $16.47 | 255430 |
| 2024-04-29 | 16.05 | $16.47 | 329262 |
| 2024-04-26 | 16.01 | $16.19 | 328300 |
| 2024-04-25 | 15.99 | $15.83 | 235247 |
| 2024-04-24 | 16.01 | $16.00 | 311629 |
| 2024-04-23 | 16.02 | $16.30 | 262502 |
| 2024-04-22 | 15.99 | $16.13 | 280900 |
| 2024-04-19 | 15.99 | $16.09 | 298400 |
| 2024-04-18 | 15.98 | $15.76 | 269600 |
| 2024-04-17 | 16.02 | $15.64 | 267129 |
| 2024-04-16 | 16.06 | $15.68 | 183842 |
| 2024-04-15 | 16.11 | $15.96 | 328212 |
| 2024-04-12 | 16.12 | $16.05 | 256344 |
| 2024-04-11 | 16.13 | $16.17 | 261242 |
| 2024-04-10 | 16.13 | $15.94 | 395531 |
| 2024-04-09 | 16.15 | $16.46 | 210127 |
| 2024-04-08 | 16.13 | $16.07 | 184200 |
| 2024-04-05 | 16.14 | $15.94 | 277500 |
| 2024-04-04 | 16.17 | $15.90 | 257928 |
| 2024-04-03 | 16.21 | $16.04 | 222930 |
| 2024-04-02 | 16.24 | $16.02 | 435300 |
| 2024-04-01 | 16.27 | $16.20 | 209314 |
| 2024-03-28 | 16.29 | $16.47 | 482300 |
| 2024-03-27 | 16.28 | $16.32 | 295237 |
| 2024-03-26 | 16.29 | $15.94 | 669239 |
| 2024-03-25 | 16.33 | $16.00 | 198300 |
| 2024-03-22 | 16.38 | $16.12 | 256300 |
| 2024-03-21 | 16.42 | $16.57 | 661233 |
| 2024-03-20 | 16.42 | $16.46 | 367045 |
| 2024-03-19 | 16.44 | $16.18 | 331317 |
| 2024-03-18 | 16.48 | $16.11 | 355700 |
| 2024-03-15 | 16.54 | $15.96 | 998900 |
| 2024-03-14 | 16.62 | $15.92 | 625617 |
| 2024-03-13 | 16.71 | $16.48 | 295341 |
| 2024-03-12 | 16.75 | $16.47 | 313425 |
| 2024-03-11 | 16.80 | $16.59 | 267800 |
| 2024-03-08 | 16.84 | $16.69 | 318138 |
| 2024-03-07 | 16.87 | $16.65 | 214209 |
| 2024-03-06 | 16.90 | $16.74 | 238446 |
| 2024-03-05 | 16.93 | $16.71 | 326834 |
| 2024-03-04 | 16.96 | $16.68 | 251000 |
| 2024-03-01 | 17.00 | $16.67 | 715021 |
| 2024-02-29 | 17.04 | $16.26 | 949500 |
| 2024-02-28 | 17.13 | $16.73 | 445400 |
| 2024-02-27 | 17.18 | $16.97 | 279800 |
| 2024-02-26 | 17.20 | $17.01 | 301200 |
| 2024-02-23 | 17.23 | $17.03 | 341711 |
| 2024-02-22 | 17.26 | $17.20 | 234918 |
| 2024-02-21 | 17.28 | $17.24 | 242745 |
| 2024-02-20 | 17.29 | $17.31 | 167800 |
| 2024-02-16 | 17.31 | $17.35 | 230919 |
| 2024-02-15 | 17.32 | $17.50 | 253841 |
| 2024-02-14 | 17.31 | $17.05 | 209636 |
| 2024-02-13 | 17.36 | $17.05 | 359337 |
| 2024-02-12 | 17.40 | $17.49 | 299322 |
| 2024-02-09 | 17.41 | $17.17 | 457500 |
| 2024-02-08 | 17.45 | $17.21 | 342400 |
| 2024-02-07 | 17.50 | $17.06 | 199600 |
| 2024-02-06 | 17.56 | $17.12 | 282300 |
| 2024-02-05 | 17.62 | $17.03 | 228440 |
| 2024-02-02 | 17.70 | $17.14 | 265300 |
| 2024-02-01 | 17.78 | $17.43 | 296042 |
| 2024-01-31 | 17.83 | $17.32 | 324900 |
| 2024-01-30 | 17.90 | $17.68 | 168110 |
| 2024-01-29 | 17.95 | $17.80 | 235334 |
| 2024-01-26 | 17.99 | $17.73 | 199313 |
| 2024-01-25 | 18.04 | $17.91 | 231035 |
| 2024-01-24 | 18.08 | $17.79 | 180243 |
| 2024-01-23 | 18.14 | $17.93 | 222700 |
| 2024-01-22 | 18.19 | $18.06 | 323638 |
| 2024-01-19 | 18.23 | $17.76 | 166843 |
| 2024-01-18 | 18.30 | $17.61 | 213500 |
| 2024-01-17 | 18.39 | $17.59 | 244100 |
| 2024-01-16 | 18.49 | $17.85 | 201644 |
| 2024-01-12 | 18.57 | $18.15 | 161916 |
| 2024-01-11 | 18.62 | $18.24 | 220903 |
| 2024-01-10 | 18.65 | $18.28 | 195500 |
| 2024-01-09 | 18.68 | $18.19 | 221300 |
| 2024-01-08 | 18.71 | $18.48 | 267333 |
| 2024-01-05 | 18.71 | $18.29 | 288702 |
| 2024-01-04 | 18.72 | $18.51 | 344252 |
| 2024-01-03 | 18.71 | $18.68 | 323900 |
| 2024-01-02 | 18.67 | $19.09 | 688459 |
| 2023-12-29 | 18.58 | $19.02 | 313600 |
| 2023-12-28 | 18.50 | $19.21 | 181640 |
| 2023-12-27 | 18.38 | $19.16 | 216421 |
| 2023-12-26 | 18.25 | $18.98 | 206738 |
| 2023-12-22 | 18.13 | $18.87 | 278302 |
| 2023-12-21 | 18.01 | $18.78 | 317131 |
| 2023-12-20 | 17.89 | $18.79 | 498620 |
| 2023-12-19 | 17.75 | $18.82 | 393055 |
| 2023-12-18 | 17.60 | $18.53 | 441515 |
| 2023-12-15 | 17.47 | $18.29 | 1.1M |
| 2023-12-14 | 17.36 | $18.48 | 537721 |
| 2023-12-13 | 17.21 | $18.33 | 501000 |
| 2023-12-12 | 17.08 | $17.53 | 380850 |
| 2023-12-11 | 17.01 | $17.32 | 194242 |
| 2023-12-08 | 16.96 | $17.33 | 204100 |
| 2023-12-07 | 16.90 | $17.27 | 406600 |
| 2023-12-06 | 16.84 | $17.21 | 197144 |
| 2023-12-05 | 16.78 | $17.42 | 243001 |
| 2023-12-04 | 16.70 | $17.53 | 303243 |
| 2023-12-01 | 16.61 | $17.22 | 300300 |
| 2023-11-30 | 16.54 | $16.75 | 450408 |
| 2023-11-29 | 16.51 | $16.61 | 267100 |
| 2023-11-28 | 16.49 | $16.46 | 279700 |
| 2023-11-27 | 16.48 | $16.64 | 147731 |
| 2023-11-24 | 16.45 | $16.66 | 73446 |
| 2023-11-22 | 16.41 | $16.58 | 157900 |
| 2023-11-21 | 16.38 | $16.48 | 178414 |
| 2023-11-20 | 16.36 | $16.64 | 139800 |
| 2023-11-17 | 16.31 | $16.60 | 267000 |
| 2023-11-16 | 16.27 | $16.48 | 259111 |
| 2023-11-15 | 16.23 | $16.78 | 245600 |
| 2023-11-14 | 16.17 | $16.87 | 276825 |
| 2023-11-13 | 16.09 | $15.84 | 323434 |
| 2023-11-10 | 16.12 | $16.12 | 318000 |
| 2023-11-09 | 16.12 | $15.82 | 196500 |
| 2023-11-08 | 16.15 | $16.17 | 221800 |
| 2023-11-07 | 16.15 | $16.28 | 291543 |
| 2023-11-06 | 16.14 | $16.87 | 326700 |
| 2023-11-03 | 16.07 | $16.72 | 432207 |
| 2023-11-02 | 16.01 | $16.28 | 232114 |
| 2023-11-01 | 16.00 | $15.97 | 209900 |
| 2023-10-31 | 16.01 | $15.80 | 275139 |
| 2023-10-30 | 16.04 | $15.77 | 173639 |
| 2023-10-27 | 16.08 | $15.67 | 175414 |
| 2023-10-26 | 16.13 | $16.03 | 202200 |
| 2023-10-25 | 16.16 | $15.73 | 210600 |
| 2023-10-24 | 16.21 | $15.85 | 560200 |
| 2023-10-23 | 16.26 | $15.60 | 334222 |
| 2023-10-20 | 16.33 | $15.96 | 420100 |
| 2023-10-19 | 16.38 | $16.09 | 372500 |
| 2023-10-18 | 16.42 | $16.41 | 429900 |
| 2023-10-17 | 16.43 | $16.81 | 370210 |
| 2023-10-16 | 16.41 | $16.61 | 465200 |
| 2023-10-13 | 16.41 | $16.10 | 296400 |
| 2023-10-12 | 16.46 | $16.29 | 246417 |
| 2023-10-11 | 16.50 | $16.36 | 219423 |
| 2023-10-10 | 16.54 | $16.35 | 361329 |
| 2023-10-09 | 16.58 | $16.20 | 251613 |
| 2023-10-06 | 16.64 | $16.36 | 242700 |
| 2023-10-05 | 16.68 | $16.22 | 241900 |
| 2023-10-04 | 16.75 | $16.24 | 219712 |
| 2023-10-03 | 16.82 | $16.15 | 225700 |
| 2023-10-02 | 16.90 | $16.41 | 346000 |
| 2023-09-29 | 16.97 | $16.73 | 408335 |
| 2023-09-28 | 17.01 | $16.80 | 429700 |
| 2023-09-27 | 17.05 | $16.57 | 363300 |
| 2023-09-26 | 17.12 | $16.57 | 336617 |
| 2023-09-25 | 17.20 | $16.88 | 599100 |
| 2023-09-22 | 17.26 | $16.95 | 348400 |
| 2023-09-21 | 17.31 | $16.98 | 240500 |
| 2023-09-20 | 17.36 | $17.19 | 152200 |
| 2023-09-19 | 17.40 | $17.30 | 301511 |
| 2023-09-18 | 17.43 | $17.27 | 148200 |
| 2023-09-15 | 17.46 | $17.37 | 1.5M |
| 2023-09-14 | 17.49 | $17.20 | 267924 |
| 2023-09-13 | 17.54 | $17.01 | 206800 |
| 2023-09-12 | 17.60 | $17.17 | 254800 |
| 2023-09-11 | 17.66 | $16.99 | 221100 |
| 2023-09-08 | 17.74 | $17.03 | 230400 |
| 2023-09-07 | 17.83 | $17.14 | 620826 |
| 2023-09-06 | 17.91 | $17.45 | 233447 |
| 2023-09-05 | 17.96 | $17.46 | 315505 |
| 2023-09-01 | 18.02 | $18.20 | 246220 |
| 2023-08-31 | 18.01 | $18.01 | 290248 |
| 2023-08-30 | 18.03 | $18.14 | 179549 |
| 2023-08-29 | 18.04 | $18.20 | 151300 |
| 2023-08-28 | 18.05 | $18.16 | 141503 |
| 2023-08-25 | 18.07 | $17.91 | 139860 |
| 2023-08-24 | 18.11 | $17.88 | 255730 |
| 2023-08-23 | 18.17 | $18.03 | 209900 |
| 2023-08-22 | 18.21 | $17.63 | 195232 |
| 2023-08-21 | 18.31 | $17.68 | 218443 |
| 2023-08-18 | 18.40 | $17.95 | 321500 |
| 2023-08-17 | 18.47 | $17.70 | 226800 |
| 2023-08-16 | 18.58 | $17.90 | 185300 |
| 2023-08-15 | 18.67 | $17.97 | 161200 |
| 2023-08-14 | 18.76 | $18.19 | 227235 |
| 2023-08-11 | 18.84 | $18.22 | 183924 |
| 2023-08-10 | 18.91 | $18.22 | 160300 |
| 2023-08-09 | 18.99 | $18.39 | 220014 |
| 2023-08-08 | 19.05 | $18.59 | 395800 |
| 2023-08-07 | 19.10 | $18.93 | 505503 |
| 2023-08-04 | 19.12 | $18.92 | 187828 |
| 2023-08-03 | 19.13 | $19.00 | 309805 |
| 2023-08-02 | 19.13 | $19.28 | 255200 |
| 2023-08-01 | 19.11 | $19.38 | 191833 |
| 2023-07-31 | 19.07 | $19.20 | 293122 |
| 2023-07-28 | 19.04 | $19.00 | 254143 |
| 2023-07-27 | 19.03 | $18.91 | 249600 |
| 2023-07-26 | 19.03 | $19.20 | 110028 |
| 2023-07-25 | 19.00 | $19.09 | 99100 |
| 2023-07-24 | 18.97 | $19.34 | 145138 |
| 2023-07-21 | 18.90 | $19.03 | 211500 |
| 2023-07-20 | 18.87 | $19.30 | 151816 |
| 2023-07-19 | 18.80 | $19.36 | 359911 |
| 2023-07-18 | 18.72 | $19.21 | 176700 |
| 2023-07-17 | 18.66 | $18.79 | 232937 |
| 2023-07-14 | 18.63 | $18.71 | 808400 |
| 2023-07-13 | 18.61 | $19.06 | 135800 |
| 2023-07-12 | 18.56 | $19.21 | 239800 |
| 2023-07-11 | 18.49 | $19.12 | 177500 |
| 2023-07-10 | 18.42 | $18.61 | 233338 |
| 2023-07-07 | 18.41 | $18.47 | 140000 |
| 2023-07-06 | 18.41 | $18.35 | 227011 |
| 2023-07-05 | 18.43 | $18.48 | 229839 |
| 2023-07-03 | 18.44 | $18.89 | 102416 |
| 2023-06-30 | 18.42 | $18.58 | 454811 |
| 2023-06-29 | 18.42 | $18.63 | 157221 |
| 2023-06-28 | 18.41 | $18.15 | 161100 |
| 2023-06-27 | 18.45 | $18.21 | 272500 |
| 2023-06-26 | 18.48 | $18.03 | 280037 |
| 2023-06-23 | 18.54 | $17.71 | 494206 |
| 2023-06-22 | 18.62 | $17.97 | 199015 |
| 2023-06-21 | 18.68 | $18.25 | 190425 |
| 2023-06-20 | 18.72 | $18.61 | 369727 |
| 2023-06-16 | 18.73 | $18.65 | 817203 |
| 2023-06-15 | 18.73 | $18.50 | 227710 |
| 2023-06-14 | 18.74 | $18.70 | 266750 |
| 2023-06-13 | 18.73 | $18.73 | 441200 |
| 2023-06-12 | 18.72 | $18.46 | 419503 |
| 2023-06-09 | 18.74 | $18.79 | 420300 |
| 2023-06-08 | 18.72 | $19.16 | 282841 |
| 2023-06-07 | 18.67 | $19.78 | 290740 |
| 2023-06-06 | 18.55 | $19.24 | 195730 |
| 2023-06-05 | 18.47 | $18.60 | 232023 |
| 2023-06-02 | 18.46 | $19.01 | 253824 |
| 2023-06-01 | 18.41 | $18.41 | 227413 |
| 2023-05-31 | 18.42 | $18.32 | 833824 |
| 2023-05-30 | 18.45 | $18.25 | 124341 |
| 2023-05-26 | 18.48 | $18.26 | 143017 |
| 2023-05-25 | 18.52 | $18.12 | 117237 |
| 2023-05-24 | 18.58 | $18.24 | 190910 |
| 2023-05-23 | 18.62 | $18.69 | 203730 |
| 2023-05-22 | 18.63 | $18.59 | 124629 |
| 2023-05-19 | 18.65 | $18.50 | 176045 |
| 2023-05-18 | 18.67 | $18.59 | 144700 |
| 2023-05-17 | 18.70 | $18.57 | 150711 |
| 2023-05-16 | 18.73 | $18.31 | 213319 |
| 2023-05-15 | 18.79 | $18.53 | 103800 |
| 2023-05-12 | 18.83 | $18.58 | 112100 |
| 2023-05-11 | 18.87 | $18.49 | 121615 |
| 2023-05-10 | 18.92 | $18.50 | 153944 |
| 2023-05-09 | 18.97 | $18.27 | 165600 |
| 2023-05-08 | 19.05 | $18.45 | 252204 |
| 2023-05-05 | 19.11 | $18.92 | 159543 |
| 2023-05-04 | 19.13 | $19.25 | 150808 |
| 2023-05-03 | 19.12 | $19.12 | 206714 |
| 2023-05-02 | 19.11 | $19.30 | 200149 |
| 2023-05-01 | 19.09 | $19.20 | 189414 |
| 2023-04-28 | 19.07 | $19.23 | 216000 |
| 2023-04-27 | 19.05 | $18.96 | 119500 |
| 2023-04-26 | 19.05 | $18.58 | 137300 |
| 2023-04-25 | 19.08 | $18.90 | 111824 |
| 2023-04-24 | 19.08 | $19.01 | 137900 |
| 2023-04-21 | 19.06 | $19.22 | 178200 |
| 2023-04-20 | 19.01 | $19.25 | 177200 |
| 2023-04-19 | 18.95 | $19.43 | 192300 |
| 2023-04-18 | 18.87 | $19.23 | 155800 |
| 2023-04-17 | 18.80 | $19.57 | 228828 |
| 2023-04-14 | 18.69 | $18.98 | 168600 |
| 2023-04-13 | 18.63 | $19.08 | 199052 |
| 2023-04-12 | 18.56 | $19.11 | 219600 |
| 2023-04-11 | 18.48 | $19.19 | 195628 |
| 2023-04-10 | 18.38 | $18.88 | 289610 |
| 2023-04-06 | 18.31 | $18.84 | 146800 |
| 2023-04-05 | 18.25 | $18.69 | 174128 |
| 2023-04-04 | 18.20 | $18.78 | 260700 |
| 2023-04-03 | 18.14 | $18.90 | 295723 |
| 2023-03-31 | 18.08 | $18.91 | 409100 |
| 2023-03-30 | 18.01 | $18.44 | 220819 |
| 2023-03-29 | 17.99 | $17.95 | 282112 |
| 2023-03-28 | 18.02 | $17.92 | 198200 |
| 2023-03-27 | 18.06 | $17.77 | 170647 |
| 2023-03-24 | 18.12 | $17.71 | 290100 |
| 2023-03-23 | 18.18 | $17.45 | 347800 |
| 2023-03-22 | 18.28 | $17.79 | 356120 |
| 2023-03-21 | 18.35 | $18.25 | 386900 |
| 2023-03-20 | 18.38 | $17.99 | 355827 |
| 2023-03-17 | 18.44 | $17.66 | 1.1M |
| 2023-03-16 | 18.53 | $17.90 | 282726 |
| 2023-03-15 | 18.62 | $18.19 | 351700 |
| 2023-03-14 | 18.68 | $18.21 | 354600 |
| 2023-03-13 | 18.74 | $17.85 | 350431 |
| 2023-03-10 | 18.85 | $18.19 | 386005 |
| 2023-03-09 | 18.93 | $18.60 | 258028 |
| 2023-03-08 | 18.98 | $19.10 | 200638 |
| 2023-03-07 | 18.98 | $18.90 | 212400 |
| 2023-03-06 | 19.00 | $19.02 | 346900 |
| 2023-03-03 | 19.02 | $19.35 | 394046 |
| 2023-03-02 | 19.01 | $19.12 | 207800 |
| 2023-03-01 | 19.03 | $18.62 | 311000 |
| 2023-02-28 | 19.10 | $18.67 | 409400 |
| 2023-02-27 | 19.18 | $18.68 | 149643 |
| 2023-02-24 | 19.25 | $18.60 | 181300 |
| 2023-02-23 | 19.34 | $18.91 | 152600 |
| 2023-02-22 | 19.39 | $18.58 | 262100 |
| 2023-02-21 | 19.49 | $18.56 | 206200 |
| 2023-02-17 | 19.58 | $19.23 | 154400 |
| 2023-02-16 | 19.62 | $19.40 | 137400 |
| 2023-02-15 | 19.63 | $19.53 | 157600 |
| 2023-02-14 | 19.64 | $19.46 | 243100 |
| 2023-02-13 | 19.65 | $19.60 | 139300 |
| 2023-02-10 | 19.65 | $19.36 | 144717 |
| 2023-02-09 | 19.67 | $19.34 | 111600 |
| 2023-02-08 | 19.70 | $19.61 | 90300 |
| 2023-02-07 | 19.70 | $19.78 | 204435 |
| 2023-02-06 | 19.68 | $19.75 | 136000 |
| 2023-02-03 | 19.66 | $20.27 | 336000 |
| 2023-02-02 | 19.58 | $20.34 | 246700 |
| 2023-02-01 | 19.49 | $20.00 | 203100 |
| 2023-01-31 | 19.42 | $20.02 | 368738 |
| 2023-01-30 | 19.35 | $19.50 | 113800 |
| 2023-01-27 | 19.33 | $19.47 | 169436 |
| 2023-01-26 | 19.30 | $19.26 | 145400 |
| 2023-01-25 | 19.29 | $19.27 | 129514 |
| 2023-01-24 | 19.28 | $19.16 | 150600 |
| 2023-01-23 | 19.27 | $19.28 | 217318 |
| 2023-01-20 | 19.25 | $19.17 | 284937 |
| 2023-01-19 | 19.24 | $19.18 | 173200 |
| 2023-01-18 | 19.23 | $19.47 | 126910 |
| 2023-01-17 | 19.19 | $19.88 | 135900 |
| 2023-01-13 | 19.11 | $19.85 | 151400 |
| 2023-01-12 | 19.03 | $19.81 | 161300 |
| 2023-01-11 | 18.96 | $19.47 | 147400 |
| 2023-01-10 | 18.92 | $18.91 | 170200 |
| 2023-01-09 | 18.93 | $19.02 | 174948 |
| 2023-01-06 | 18.94 | $19.20 | 165000 |
| 2023-01-05 | 18.94 | $18.66 | 162600 |
| 2023-01-04 | 18.98 | $19.32 | 319200 |
| 2023-01-03 | 18.97 | $18.85 | 288916 |
| 2022-12-30 | 19.00 | $18.73 | 217522 |
| 2022-12-29 | 19.05 | $18.73 | 194330 |
| 2022-12-28 | 19.10 | $18.40 | 128800 |
| 2022-12-27 | 19.20 | $18.70 | 94414 |
| 2022-12-23 | 19.26 | $18.68 | 102200 |
| 2022-12-22 | 19.34 | $18.52 | 169300 |
| 2022-12-21 | 19.43 | $19.04 | 244200 |
| 2022-12-20 | 19.48 | $18.95 | 251109 |
| 2022-12-19 | 19.54 | $19.05 | 225239 |
| 2022-12-16 | 19.60 | $19.24 | 768300 |
| 2022-12-15 | 19.64 | $19.51 | 207236 |
| 2022-12-14 | 19.66 | $19.95 | 314000 |
| 2022-12-13 | 19.63 | $19.72 | 354500 |
| 2022-12-12 | 19.62 | $19.74 | 148400 |
| 2022-12-09 | 19.62 | $19.63 | 121609 |
| 2022-12-08 | 19.62 | $19.72 | 163416 |
| 2022-12-07 | 19.62 | $19.32 | 280948 |
| 2022-12-06 | 19.66 | $19.13 | 186804 |
| 2022-12-05 | 19.72 | $19.38 | 185100 |
| 2022-12-02 | 19.76 | $19.98 | 153934 |
| 2022-12-01 | 19.74 | $19.82 | 205807 |
| 2022-11-30 | 19.72 | $19.75 | 331926 |
| 2022-11-29 | 19.72 | $19.45 | 258348 |
| 2022-11-28 | 19.74 | $19.36 | 230100 |
| 2022-11-25 | 19.77 | $19.84 | 53246 |
| 2022-11-23 | 19.75 | $19.80 | 196214 |
| 2022-11-22 | 19.73 | $19.90 | 212200 |
| 2022-11-21 | 19.69 | $19.82 | 218200 |
| 2022-11-18 | 19.66 | $19.90 | 243300 |
| 2022-11-17 | 19.61 | $19.70 | 176140 |
| 2022-11-16 | 19.57 | $19.59 | 255241 |
| 2022-11-15 | 19.53 | $19.77 | 182523 |
| 2022-11-14 | 19.47 | $19.26 | 391400 |
| 2022-11-11 | 19.45 | $20.25 | 501600 |
| 2022-11-10 | 19.31 | $20.58 | 260529 |
| 2022-11-09 | 19.13 | $19.17 | 245700 |
| 2022-11-08 | 19.08 | $19.99 | 241641 |
| 2022-11-07 | 18.93 | $19.75 | 358244 |
| 2022-11-04 | 18.80 | $20.11 | 292700 |
| 2022-11-03 | 18.61 | $18.87 | 164831 |
| 2022-11-02 | 18.54 | $18.99 | 230000 |
| 2022-11-01 | 18.44 | $19.49 | 251635 |
| 2022-10-31 | 18.29 | $19.48 | 319000 |
| 2022-10-28 | 18.14 | $19.29 | 271600 |
| 2022-10-27 | 17.98 | $18.98 | 265818 |
| 2022-10-26 | 17.85 | $18.91 | 167721 |
| 2022-10-25 | 17.71 | $18.91 | 205107 |
| 2022-10-24 | 17.55 | $18.42 | 205427 |
| 2022-10-21 | 17.43 | $18.17 | 332000 |
| 2022-10-20 | 17.33 | $17.56 | 272300 |
| 2022-10-19 | 17.28 | $17.74 | 243625 |
| 2022-10-18 | 17.21 | $17.96 | 214531 |
| 2022-10-17 | 17.12 | $17.70 | 373700 |
| 2022-10-14 | 17.05 | $17.00 | 341000 |
| 2022-10-13 | 17.05 | $17.37 | 347039 |
| 2022-10-12 | 17.02 | $17.18 | 221920 |
| 2022-10-11 | 17.01 | $17.31 | 374400 |
| 2022-10-10 | 16.99 | $17.02 | 306209 |
| 2022-10-07 | 17.01 | $16.85 | 458200 |
| 2022-10-06 | 17.05 | $17.48 | 292305 |
| 2022-10-05 | 17.04 | $17.53 | 506615 |
| 2022-10-04 | 17.03 | $17.61 | 381200 |
| 2022-10-03 | 17.01 | $17.18 | 456603 |
| 2022-09-30 | 17.04 | $16.58 | 580800 |
| 2022-09-29 | 17.13 | $16.49 | 469026 |
| 2022-09-28 | 17.25 | $16.76 | 336200 |
| 2022-09-27 | 17.35 | $16.03 | 393704 |
| 2022-09-26 | 17.53 | $16.03 | 554300 |
| 2022-09-23 | 17.73 | $16.27 | 307003 |
| 2022-09-22 | 17.92 | $16.82 | 224500 |
| 2022-09-21 | 18.07 | $17.20 | 205700 |
| 2022-09-20 | 18.19 | $17.49 | 176520 |
| 2022-09-19 | 18.29 | $17.62 | 252700 |
| 2022-09-16 | 18.39 | $17.50 | 738800 |
| 2022-09-15 | 18.51 | $17.60 | 279140 |
| 2022-09-14 | 18.63 | $18.05 | 280300 |
| 2022-09-13 | 18.72 | $18.02 | 459419 |
| 2022-09-12 | 18.82 | $18.94 | 179031 |
| 2022-09-09 | 18.84 | $18.69 | 175000 |
| 2022-09-08 | 18.89 | $18.52 | 160508 |
| 2022-09-07 | 18.96 | $18.47 | 180232 |
| 2022-09-06 | 19.04 | $18.15 | 299500 |
| 2022-09-02 | 19.15 | $18.68 | 178721 |
| 2022-09-01 | 19.22 | $18.65 | 219314 |
| 2022-08-31 | 19.29 | $18.73 | 584832 |
| 2022-08-30 | 19.36 | $18.55 | 187600 |
| 2022-08-29 | 19.44 | $18.88 | 146400 |
| 2022-08-26 | 19.50 | $19.06 | 170200 |
| 2022-08-25 | 19.55 | $19.60 | 155831 |
| 2022-08-24 | 19.54 | $19.20 | 212900 |
| 2022-08-23 | 19.57 | $19.34 | 618500 |
| 2022-08-22 | 19.59 | $18.90 | 311629 |
| 2022-08-19 | 19.64 | $19.35 | 238043 |
| 2022-08-18 | 19.64 | $19.76 | 221900 |
| 2022-08-17 | 19.60 | $19.79 | 163911 |
| 2022-08-16 | 19.55 | $20.11 | 234325 |
| 2022-08-15 | 19.45 | $20.39 | 154041 |
| 2022-08-12 | 19.32 | $20.30 | 217714 |
| 2022-08-11 | 19.18 | $19.79 | 177500 |
| 2022-08-10 | 19.07 | $19.59 | 211900 |
| 2022-08-09 | 18.98 | $19.26 | 282939 |
| 2022-08-08 | 18.90 | $19.17 | 205500 |
| 2022-08-05 | 18.83 | $18.99 | 123505 |
| 2022-08-04 | 18.77 | $19.05 | 135035 |
| 2022-08-03 | 18.70 | $19.31 | 182511 |
| 2022-08-02 | 18.60 | $19.39 | 161012 |
| 2022-08-01 | 18.48 | $19.57 | 259732 |
| 2022-07-29 | 18.34 | $19.91 | 254400 |
| 2022-07-28 | 18.16 | $19.52 | 121212 |
| 2022-07-27 | 18.00 | $19.10 | 247137 |
| 2022-07-26 | 17.89 | $18.45 | 171100 |
| 2022-07-25 | 17.83 | $18.39 | 159100 |
| 2022-07-22 | 17.78 | $18.06 | 170000 |
| 2022-07-21 | 17.76 | $18.04 | 265447 |
| 2022-07-20 | 17.74 | $18.04 | 253500 |
| 2022-07-19 | 17.72 | $17.99 | 313100 |
| 2022-07-18 | 17.71 | $17.38 | 190000 |
| 2022-07-15 | 17.75 | $17.56 | 232425 |
| 2022-07-14 | 17.78 | $17.18 | 163824 |
| 2022-07-13 | 17.86 | $17.35 | 240707 |
| 2022-07-12 | 17.92 | $17.63 | 218724 |
| 2022-07-11 | 17.96 | $17.51 | 198700 |
| 2022-07-08 | 18.02 | $17.77 | 191000 |
| 2022-07-07 | 18.07 | $17.92 | 180200 |
| 2022-07-06 | 18.12 | $17.86 | 307431 |
| 2022-07-05 | 18.19 | $17.96 | 391400 |
| 2022-07-01 | 18.26 | $18.15 | 284200 |
| 2022-06-30 | 18.32 | $17.95 | 346600 |
| 2022-06-29 | 18.41 | $18.03 | 223400 |
| 2022-06-28 | 18.51 | $18.14 | 193903 |
| 2022-06-27 | 18.60 | $18.28 | 363900 |
| 2022-06-24 | 18.70 | $18.42 | 460200 |
| 2022-06-23 | 18.79 | $17.98 | 306400 |
| 2022-06-22 | 18.93 | $17.72 | 334246 |
| 2022-06-21 | 19.12 | $17.96 | 424134 |
| 2022-06-17 | 19.29 | $17.82 | 540200 |
| 2022-06-16 | 19.48 | $17.68 | 351500 |
| 2022-06-15 | 19.71 | $18.49 | 386000 |
| 2022-06-14 | 19.87 | $18.21 | 451000 |
| 2022-06-13 | 20.08 | $18.28 | 331840 |
| 2022-06-10 | 20.28 | $19.24 | 297214 |
| 2022-06-09 | 20.41 | $19.66 | 205807 |
| 2022-06-08 | 20.49 | $20.23 | 253329 |
| 2022-06-07 | 20.52 | $20.78 | 334300 |
| 2022-06-06 | 20.50 | $20.34 | 311517 |
| 2022-06-03 | 20.52 | $20.21 | 299200 |
| 2022-06-02 | 20.55 | $20.51 | 203427 |
| 2022-06-01 | 20.56 | $20.36 | 259616 |
| 2022-05-31 | 20.59 | $20.40 | 487707 |
| 2022-05-27 | 20.62 | $20.59 | 270120 |
| 2022-05-26 | 20.63 | $20.43 | 266100 |
| 2022-05-25 | 20.67 | $20.55 | 422136 |
| 2022-05-24 | 20.70 | $20.76 | 246544 |
| 2022-05-23 | 20.71 | $20.32 | 315200 |
| 2022-05-20 | 20.77 | $20.24 | 712436 |
| 2022-05-19 | 20.85 | $20.40 | 354000 |
| 2022-05-18 | 20.92 | $20.91 | 393809 |
| 2022-05-17 | 20.96 | $21.58 | 216500 |
| 2022-05-16 | 20.94 | $21.04 | 348400 |
| 2022-05-13 | 20.97 | $20.85 | 389514 |
| 2022-05-12 | 21.03 | $20.39 | 508333 |
| 2022-05-11 | 21.15 | $20.03 | 442800 |
| 2022-05-10 | 21.30 | $20.09 | 356720 |
| 2022-05-09 | 21.47 | $20.48 | 373724 |
| 2022-05-06 | 21.60 | $20.94 | 494522 |
| 2022-05-05 | 21.69 | $20.73 | 346100 |
| 2022-05-04 | 21.82 | $21.48 | 402519 |
| 2022-05-03 | 21.87 | $20.97 | 294200 |
| 2022-05-02 | 21.99 | $20.90 | 493300 |
| 2022-04-29 | 22.13 | $21.20 | 436700 |
| 2022-04-28 | 22.25 | $22.24 | 299821 |
| 2022-04-27 | 22.27 | $21.75 | 444038 |
| 2022-04-26 | 22.35 | $21.42 | 414323 |
| 2022-04-25 | 22.47 | $21.79 | 407347 |
| 2022-04-22 | 22.56 | $22.04 | 285600 |
| 2022-04-21 | 22.63 | $22.67 | 484200 |
| 2022-04-20 | 22.64 | $23.06 | 255500 |
| 2022-04-19 | 22.61 | $22.76 | 288333 |
| 2022-04-18 | 22.61 | $22.40 | 341700 |
| 2022-04-14 | 22.65 | $22.50 | 477500 |
| 2022-04-13 | 22.69 | $22.30 | 262135 |
| 2022-04-12 | 22.76 | $22.03 | 391201 |
| 2022-04-11 | 22.86 | $21.89 | 390230 |
| 2022-04-08 | 22.98 | $22.10 | 324200 |
| 2022-04-07 | 23.09 | $22.40 | 650900 |
| 2022-04-06 | 23.17 | $22.73 | 516500 |
| 2022-04-05 | 23.22 | $22.68 | 408000 |
| 2022-04-04 | 23.27 | $23.24 | 293000 |
| 2022-04-01 | 23.26 | $23.60 | 410800 |
| 2022-03-31 | 23.21 | $23.19 | 397714 |
| 2022-03-30 | 23.20 | $23.48 | 257000 |
| 2022-03-29 | 23.16 | $23.78 | 509300 |
| 2022-03-28 | 23.07 | $22.72 | 308047 |
| 2022-03-25 | 23.09 | $22.85 | 410200 |
| 2022-03-24 | 23.10 | $22.69 | 402600 |
| 2022-03-23 | 23.11 | $22.56 | 597726 |
| 2022-03-22 | 23.14 | $23.23 | 494310 |
| 2022-03-21 | 23.10 | $23.38 | 178300 |
| 2022-03-18 | 23.04 | $23.72 | 553600 |
| 2022-03-17 | 22.94 | $23.99 | 176300 |
| 2022-03-16 | 22.81 | $24.08 | 380300 |
| 2022-03-15 | 22.67 | $23.45 | 477541 |
| 2022-03-14 | 22.58 | $23.17 | 252300 |
| 2022-03-11 | 22.52 | $23.15 | 227100 |
| 2022-03-10 | 22.45 | $23.13 | 209317 |
| 2022-03-09 | 22.38 | $22.90 | 224606 |
| 2022-03-08 | 22.34 | $22.26 | 291100 |
| 2022-03-07 | 22.35 | $21.87 | 337224 |
| 2022-03-04 | 22.40 | $22.41 | 317616 |
| 2022-03-03 | 22.40 | $22.47 | 310305 |
| 2022-03-02 | 22.40 | $22.42 | 460812 |
| 2022-03-01 | 22.40 | $21.80 | 449700 |
| 2022-02-28 | 22.47 | $22.43 | 546640 |
| 2022-02-25 | 22.48 | $22.59 | 352700 |
| 2022-02-24 | 22.47 | $22.25 | 428950 |
| 2022-02-23 | 22.49 | $22.21 | 284600 |
| 2022-02-22 | 22.52 | $22.28 | 239100 |
| 2022-02-18 | 22.55 | $22.59 | 170331 |
| 2022-02-17 | 22.54 | $22.59 | 256600 |
| 2022-02-16 | 22.54 | $22.91 | 211664 |
| 2022-02-15 | 22.51 | $22.69 | 149900 |
| 2022-02-14 | 22.50 | $22.20 | 274031 |
| 2022-02-11 | 22.55 | $22.54 | 194300 |
| 2022-02-10 | 22.58 | $22.49 | 258249 |
| 2022-02-09 | 22.62 | $22.69 | 186905 |
| 2022-02-08 | 22.65 | $22.53 | 272510 |
| 2022-02-07 | 22.70 | $22.17 | 221000 |
| 2022-02-04 | 22.79 | $22.19 | 239023 |
| 2022-02-03 | 22.90 | $22.30 | 314232 |
| 2022-02-02 | 23.00 | $22.75 | 255000 |
| 2022-02-01 | 23.08 | $22.78 | 388427 |
| 2022-01-31 | 23.16 | $22.95 | 297900 |
| 2022-01-28 | 23.24 | $22.62 | 306106 |
| 2022-01-27 | 23.36 | $21.99 | 378439 |
| 2022-01-26 | 23.55 | $22.34 | 256225 |
| 2022-01-25 | 23.72 | $22.77 | 325408 |
| 2022-01-24 | 23.86 | $22.92 | 278200 |
| 2022-01-21 | 24.00 | $22.79 | 269539 |
| 2022-01-20 | 24.15 | $22.78 | 414619 |
| 2022-01-19 | 24.31 | $23.02 | 163339 |
| 2022-01-18 | 24.46 | $23.74 | 236000 |
| 2022-01-14 | 24.53 | $24.25 | 157011 |
| 2022-01-13 | 24.55 | $24.27 | 112100 |
| 2022-01-12 | 24.57 | $24.08 | 230134 |
| 2022-01-11 | 24.60 | $24.19 | 237914 |
| 2022-01-10 | 24.63 | $24.32 | 200249 |
| 2022-01-07 | 24.64 | $24.40 | 145011 |
| 2022-01-06 | 24.64 | $24.69 | 158800 |
| 2022-01-05 | 24.62 | $24.55 | 195100 |
| 2022-01-04 | 24.60 | $25.21 | 188300 |
| 2022-01-03 | 24.51 | $25.14 | 185304 |
| 2021-12-31 | 24.42 | $25.09 | 336600 |
| 2021-12-30 | 24.32 | $24.85 | 553243 |
| 2021-12-29 | 24.23 | $24.99 | 120500 |
| 2021-12-28 | 24.11 | $24.90 | 185100 |
| 2021-12-27 | 23.99 | $24.84 | 157338 |
| 2021-12-23 | 23.86 | $24.52 | 156500 |
| 2021-12-22 | 23.76 | $24.45 | 185924 |
| 2021-12-21 | 23.67 | $24.07 | 301400 |
| 2021-12-20 | 23.61 | $23.38 | 292200 |
| 2021-12-17 | 23.61 | $23.56 | 976100 |
| 2021-12-16 | 23.60 | $23.87 | 263442 |
| 2021-12-15 | 23.56 | $24.33 | 557321 |
| 2021-12-14 | 23.48 | $23.81 | 405300 |
| 2021-12-13 | 23.45 | $24.12 | 329800 |
| 2021-12-10 | 23.39 | $24.20 | 284200 |
| 2021-12-09 | 23.33 | $24.13 | 307600 |
| 2021-12-08 | 23.28 | $24.07 | 227100 |
| 2021-12-07 | 23.24 | $23.98 | 230046 |
| 2021-12-06 | 23.22 | $23.65 | 242842 |
| 2021-12-03 | 23.24 | $22.43 | 207200 |
| 2021-12-02 | 23.39 | $22.79 | 316400 |
| 2021-12-01 | 23.52 | $21.71 | 387100 |
| 2021-11-30 | 23.76 | $22.03 | 552530 |
| 2021-11-29 | 23.99 | $22.33 | 440748 |
| 2021-11-26 | 24.21 | $22.71 | 215625 |
| 2021-11-24 | 24.39 | $24.12 | 182141 |
| 2021-11-23 | 24.45 | $23.76 | 467512 |
| 2021-11-22 | 24.54 | $23.71 | 259221 |
| 2021-11-19 | 24.64 | $23.60 | 256740 |
| 2021-11-18 | 24.76 | $23.76 | 334932 |
| 2021-11-17 | 24.87 | $24.04 | 267100 |
| 2021-11-16 | 24.95 | $24.12 | 282734 |
| 2021-11-15 | 25.02 | $24.50 | 248923 |
| 2021-11-12 | 25.06 | $24.51 | 258100 |
| 2021-11-11 | 25.09 | $25.07 | 180300 |
| 2021-11-10 | 25.07 | $25.07 | 361125 |
| 2021-11-09 | 25.04 | $25.40 | 191400 |
| 2021-11-08 | 24.97 | $25.52 | 209600 |
| 2021-11-05 | 24.88 | $25.92 | 341600 |
| 2021-11-04 | 24.74 | $25.45 | 309400 |
| 2021-11-03 | 24.63 | $25.57 | 403900 |
| 2021-11-02 | 24.51 | $24.93 | 242800 |
| 2021-11-01 | 24.44 | $25.00 | 233200 |
| 2021-10-29 | 24.36 | $24.53 | 358101 |
| 2021-10-28 | 24.32 | $24.82 | 204247 |
| 2021-10-27 | 24.25 | $24.36 | 175440 |
| 2021-10-26 | 24.22 | $24.60 | 214741 |
| 2021-10-25 | 24.16 | $24.85 | 180849 |
| 2021-10-22 | 24.07 | $24.72 | 244742 |
| 2021-10-21 | 23.99 | $24.60 | 238100 |
| 2021-10-20 | 23.91 | $24.61 | 289600 |
| 2021-10-19 | 23.82 | $24.14 | 241400 |
| 2021-10-18 | 23.76 | $24.11 | 195900 |
| 2021-10-15 | 23.70 | $23.94 | 213400 |
| 2021-10-14 | 23.65 | $24.05 | 167631 |
| 2021-10-13 | 23.58 | $23.86 | 200500 |
| 2021-10-12 | 23.52 | $23.65 | 330404 |
| 2021-10-11 | 23.47 | $23.42 | 385940 |
| 2021-10-08 | 23.45 | $23.62 | 182643 |
| 2021-10-07 | 23.39 | $23.91 | 223300 |
| 2021-10-06 | 23.31 | $23.53 | 425600 |
| 2021-10-05 | 23.25 | $23.86 | 330800 |
| 2021-10-04 | 23.16 | $24.14 | 291746 |
| 2021-10-01 | 23.04 | $24.11 | 469900 |
| 2021-09-30 | 22.91 | $23.44 | 312200 |
| 2021-09-29 | 22.82 | $23.72 | 252504 |
| 2021-09-28 | 22.70 | $23.51 | 520047 |
| 2021-09-27 | 22.59 | $23.18 | 281447 |
| 2021-09-24 | 22.49 | $22.89 | 366000 |
| 2021-09-23 | 22.41 | $23.19 | 280000 |
| 2021-09-22 | 22.29 | $23.18 | 506200 |
| 2021-09-21 | 22.16 | $22.44 | 623206 |
| 2021-09-20 | 22.08 | $21.49 | 603016 |
| 2021-09-17 | 22.09 | $22.30 | 4.7M |
| 2021-09-16 | 22.01 | $22.33 | 471100 |
| 2021-09-15 | 21.92 | $22.82 | 665612 |
| 2021-09-14 | 21.76 | $22.78 | 627145 |
| 2021-09-13 | 21.60 | $22.54 | 615400 |
| 2021-09-10 | 21.45 | $22.11 | 502600 |
| 2021-09-09 | 21.34 | $22.39 | 608305 |
| 2021-09-08 | 21.19 | $22.61 | 538000 |
| 2021-09-07 | 21.00 | $23.14 | 847200 |
| 2021-09-03 | 20.76 | $22.89 | 1.1M |
| 2021-09-02 | 20.53 | $21.13 | 159100 |
| 2021-09-01 | 20.46 | $21.02 | 143900 |
| 2021-08-31 | 20.39 | $20.88 | 222700 |
| 2021-08-30 | 20.34 | $20.74 | 146500 |
| 2021-08-27 | 20.29 | $20.83 | 250425 |
| 2021-08-26 | 20.23 | $20.28 | 165000 |
| 2021-08-25 | 20.21 | $20.43 | 191947 |
| 2021-08-24 | 20.18 | $20.19 | 150800 |
| 2021-08-23 | 20.16 | $20.21 | 142334 |
| 2021-08-20 | 20.13 | $20.08 | 241500 |
| 2021-08-19 | 20.11 | $19.77 | 219200 |
| 2021-08-18 | 20.11 | $20.02 | 203600 |
| 2021-08-17 | 20.09 | $20.10 | 134617 |
| 2021-08-16 | 20.05 | $20.22 | 148000 |
| 2021-08-13 | 19.98 | $20.54 | 94300 |
| 2021-08-12 | 19.88 | $20.45 | 195600 |
| 2021-08-11 | 19.77 | $20.53 | 165528 |
| 2021-08-10 | 19.66 | $20.46 | 166400 |
| 2021-08-09 | 19.54 | $20.50 | 208200 |
| 2021-08-06 | 19.41 | $20.53 | 194500 |
| 2021-08-05 | 19.26 | $20.38 | 281700 |
| 2021-08-04 | 19.12 | $19.53 | 280749 |
| 2021-08-03 | 19.05 | $19.85 | 416000 |
| 2021-08-02 | 18.95 | $19.67 | 267300 |
| 2021-07-30 | 18.85 | $20.02 | 390408 |
| 2021-07-29 | 18.72 | $19.35 | 246700 |
| 2021-07-28 | 18.64 | $19.04 | 223600 |
| 2021-07-27 | 18.60 | $18.81 | 179800 |
| 2021-07-26 | 18.57 | $18.82 | 122316 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.88
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.19
Average
19.00
Maximum
25.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 20.88 | $20.84 | 9.0M |
| 2026-03-11 | 20.87 | $20.83 | 1.6M |
| 2026-03-10 | 20.88 | $20.83 | 1.5M |
| 2026-03-09 | 20.88 | $20.85 | 1.8M |
| 2026-03-06 | 20.87 | $20.81 | 860027 |
| 2026-03-05 | 20.88 | $20.81 | 860219 |
| 2026-03-04 | 20.88 | $20.82 | 579604 |
| 2026-03-03 | 20.88 | $20.83 | 672700 |
| 2026-03-02 | 20.88 | $20.83 | 478413 |
| 2026-02-27 | 20.88 | $20.79 | 1.1M |
| 2026-02-26 | 20.88 | $20.80 | 357730 |
| 2026-02-25 | 20.89 | $20.80 | 518200 |
| 2026-02-24 | 20.89 | $20.79 | 422204 |
| 2026-02-23 | 20.90 | $20.80 | 447518 |
| 2026-02-20 | 20.90 | $20.80 | 790230 |
| 2026-02-19 | 20.91 | $20.78 | 446230 |
| 2026-02-18 | 20.91 | $20.76 | 2.2M |
| 2026-02-17 | 20.92 | $20.77 | 995343 |
| 2026-02-13 | 20.93 | $20.77 | 538100 |
| 2026-02-12 | 20.94 | $20.76 | 896500 |
| 2026-02-11 | 20.96 | $20.80 | 1.4M |
| 2026-02-10 | 20.96 | $20.76 | 756600 |
| 2026-02-09 | 20.98 | $20.76 | 255800 |
| 2026-02-06 | 20.99 | $20.76 | 700700 |
| 2026-02-05 | 21.00 | $20.76 | 417400 |
| 2026-02-04 | 21.02 | $20.75 | 659916 |
| 2026-02-03 | 21.03 | $20.75 | 1.2M |
| 2026-02-02 | 21.05 | $20.75 | 672600 |
| 2026-01-30 | 21.07 | $20.74 | 496041 |
| 2026-01-29 | 21.09 | $20.74 | 626127 |
| 2026-01-28 | 21.11 | $20.70 | 1.1M |
| 2026-01-27 | 21.14 | $20.73 | 321800 |
| 2026-01-26 | 21.17 | $20.70 | 378308 |
| 2026-01-23 | 21.20 | $20.75 | 793118 |
| 2026-01-22 | 21.22 | $20.77 | 370915 |
| 2026-01-21 | 21.24 | $20.81 | 804200 |
| 2026-01-20 | 21.25 | $20.75 | 455522 |
| 2026-01-16 | 21.28 | $20.85 | 743200 |
| 2026-01-15 | 21.27 | $20.83 | 441236 |
| 2026-01-14 | 21.27 | $20.77 | 589200 |
| 2026-01-13 | 21.28 | $20.79 | 880900 |
| 2026-01-12 | 21.27 | $20.73 | 694528 |
| 2026-01-09 | 21.27 | $20.73 | 685525 |
| 2026-01-08 | 21.27 | $20.73 | 778800 |
| 2026-01-07 | 21.26 | $20.73 | 573914 |
| 2026-01-06 | 21.24 | $20.71 | 813428 |
| 2026-01-05 | 21.22 | $20.66 | 1.1M |
| 2026-01-02 | 21.20 | $20.65 | 634200 |
| 2025-12-31 | 21.16 | $20.64 | 422110 |
| 2025-12-30 | 21.12 | $20.63 | 522676 |
| 2025-12-29 | 21.06 | $20.72 | 567500 |
| 2025-12-26 | 20.97 | $20.66 | 351945 |
| 2025-12-24 | 20.87 | $20.65 | 314700 |
| 2025-12-23 | 20.74 | $20.61 | 748300 |
| 2025-12-22 | 20.59 | $20.67 | 910200 |
| 2025-12-19 | 20.40 | $20.64 | 2.1M |
| 2025-12-18 | 20.18 | $20.93 | 1.3M |
| 2025-12-17 | 19.85 | $20.94 | 981000 |
| 2025-12-16 | 19.45 | $20.98 | 983535 |
| 2025-12-15 | 18.98 | $20.96 | 1.8M |
| 2025-12-12 | 18.42 | $20.93 | 1.6M |
| 2025-12-11 | 17.78 | $20.92 | 1.8M |
| 2025-12-10 | 17.04 | $20.86 | 4.2M |
| 2025-12-09 | 16.18 | $20.85 | 12.4M |
| 2025-12-08 | 15.19 | $15.14 | 728437 |
| 2025-12-05 | 15.25 | $15.22 | 467400 |
| 2025-12-04 | 15.29 | $15.31 | 449100 |
| 2025-12-03 | 15.33 | $15.41 | 518700 |
| 2025-12-02 | 15.36 | $15.44 | 401800 |
| 2025-12-01 | 15.39 | $15.55 | 503200 |
| 2025-11-28 | 15.40 | $15.63 | 160216 |
| 2025-11-26 | 15.39 | $15.60 | 717126 |
| 2025-11-25 | 15.40 | $15.62 | 518605 |
| 2025-11-24 | 15.40 | $15.54 | 417800 |
| 2025-11-21 | 15.43 | $15.66 | 360128 |
| 2025-11-20 | 15.44 | $15.42 | 419659 |
| 2025-11-19 | 15.50 | $15.46 | 295142 |
| 2025-11-18 | 15.56 | $15.74 | 262600 |
| 2025-11-17 | 15.58 | $15.67 | 407025 |
| 2025-11-14 | 15.62 | $15.91 | 344505 |
| 2025-11-13 | 15.62 | $16.02 | 365300 |
| 2025-11-12 | 15.60 | $15.85 | 735849 |
| 2025-11-11 | 15.62 | $15.84 | 364200 |
| 2025-11-10 | 15.64 | $15.54 | 500034 |
| 2025-11-07 | 15.73 | $15.52 | 539600 |
| 2025-11-06 | 15.85 | $15.69 | 424201 |
| 2025-11-05 | 15.95 | $15.74 | 417901 |
| 2025-11-04 | 16.06 | $15.64 | 537433 |
| 2025-11-03 | 16.22 | $15.60 | 922107 |
| 2025-10-31 | 16.41 | $15.97 | 765643 |
| 2025-10-30 | 16.55 | $16.68 | 643200 |
| 2025-10-29 | 16.58 | $16.42 | 451276 |
| 2025-10-28 | 16.66 | $16.69 | 291930 |
| 2025-10-27 | 16.70 | $17.03 | 354914 |
| 2025-10-24 | 16.68 | $17.02 | 331008 |
| 2025-10-23 | 16.67 | $16.93 | 307214 |
| 2025-10-22 | 16.67 | $16.94 | 319500 |
| 2025-10-21 | 16.67 | $16.87 | 237462 |
| 2025-10-20 | 16.69 | $16.94 | 282300 |
| 2025-10-17 | 16.70 | $16.69 | 359800 |
| 2025-10-16 | 16.77 | $16.59 | 365747 |
| 2025-10-15 | 16.87 | $16.74 | 432700 |
| 2025-10-14 | 16.97 | $16.69 | 457532 |
| 2025-10-13 | 17.09 | $16.65 | 376330 |
| 2025-10-10 | 17.24 | $16.56 | 374529 |
| 2025-10-09 | 17.44 | $16.88 | 407246 |
| 2025-10-08 | 17.60 | $17.03 | 535400 |
| 2025-10-07 | 17.77 | $17.26 | 462114 |
| 2025-10-06 | 17.91 | $17.40 | 449907 |
| 2025-10-03 | 18.05 | $17.82 | 523430 |
| 2025-10-02 | 18.12 | $17.75 | 375013 |
| 2025-10-01 | 18.22 | $18.14 | 356108 |
| 2025-09-30 | 18.26 | $18.19 | 413405 |
| 2025-09-29 | 18.29 | $18.08 | 383000 |
| 2025-09-26 | 18.35 | $18.22 | 405600 |
| 2025-09-25 | 18.39 | $18.09 | 496400 |
| 2025-09-24 | 18.46 | $18.10 | 374448 |
| 2025-09-23 | 18.55 | $18.32 | 320000 |
| 2025-09-22 | 18.60 | $18.34 | 315500 |
| 2025-09-19 | 18.66 | $18.37 | 1.1M |
| 2025-09-18 | 18.72 | $18.64 | 346742 |
| 2025-09-17 | 18.74 | $18.55 | 623410 |
| 2025-09-16 | 18.77 | $18.29 | 613483 |
| 2025-09-15 | 18.87 | $18.14 | 1.9M |
| 2025-09-12 | 19.01 | $18.42 | 394542 |
| 2025-09-11 | 19.11 | $18.88 | 853400 |
| 2025-09-10 | 19.13 | $18.68 | 453501 |
| 2025-09-09 | 19.20 | $18.79 | 401600 |
| 2025-09-08 | 19.25 | $19.06 | 305208 |
| 2025-09-05 | 19.25 | $19.44 | 498800 |
| 2025-09-04 | 19.17 | $19.15 | 242551 |
| 2025-09-03 | 19.14 | $18.96 | 223800 |
| 2025-09-02 | 19.14 | $18.98 | 283981 |
| 2025-08-29 | 19.13 | $19.34 | 316200 |
| 2025-08-28 | 19.05 | $19.33 | 221000 |
| 2025-08-27 | 18.95 | $19.37 | 289723 |
| 2025-08-26 | 18.82 | $19.08 | 413415 |
| 2025-08-25 | 18.74 | $19.02 | 284000 |
| 2025-08-22 | 18.65 | $19.04 | 394066 |
| 2025-08-21 | 18.54 | $18.60 | 216500 |
| 2025-08-20 | 18.50 | $18.58 | 207122 |
| 2025-08-19 | 18.46 | $18.71 | 283900 |
| 2025-08-18 | 18.39 | $18.26 | 238813 |
| 2025-08-15 | 18.40 | $18.48 | 385715 |
| 2025-08-14 | 18.37 | $18.43 | 305742 |
| 2025-08-13 | 18.34 | $18.68 | 254600 |
| 2025-08-12 | 18.25 | $18.49 | 329498 |
| 2025-08-11 | 18.18 | $18.08 | 233823 |
| 2025-08-08 | 18.19 | $18.21 | 246900 |
| 2025-08-07 | 18.17 | $18.17 | 350304 |
| 2025-08-06 | 18.16 | $18.18 | 306600 |
| 2025-08-05 | 18.15 | $18.20 | 476215 |
| 2025-08-04 | 18.12 | $18.23 | 468900 |
| 2025-08-01 | 18.09 | $17.99 | 560413 |
| 2025-07-31 | 18.10 | $17.98 | 457107 |
| 2025-07-30 | 18.12 | $18.14 | 539240 |
| 2025-07-29 | 18.10 | $18.52 | 411444 |
| 2025-07-28 | 18.00 | $18.27 | 427705 |
| 2025-07-25 | 17.93 | $18.41 | 521500 |
| 2025-07-24 | 17.83 | $18.05 | 595105 |
| 2025-07-23 | 17.78 | $17.95 | 411300 |
| 2025-07-22 | 17.75 | $17.82 | 466914 |
| 2025-07-21 | 17.74 | $17.57 | 417000 |
| 2025-07-18 | 17.78 | $17.64 | 503200 |
| 2025-07-17 | 17.81 | $17.72 | 544727 |
| 2025-07-16 | 17.83 | $17.66 | 493000 |
| 2025-07-15 | 17.87 | $17.48 | 485410 |
| 2025-07-14 | 17.95 | $17.98 | 376323 |
| 2025-07-11 | 17.94 | $17.89 | 407500 |
| 2025-07-10 | 17.95 | $17.85 | 276800 |
| 2025-07-09 | 17.97 | $17.85 | 312928 |
| 2025-07-08 | 17.98 | $17.81 | 309200 |
| 2025-07-07 | 18.01 | $17.80 | 415500 |
| 2025-07-03 | 18.05 | $18.18 | 223600 |
| 2025-07-02 | 18.01 | $18.01 | 373625 |
| 2025-07-01 | 18.00 | $18.02 | 401131 |
| 2025-06-30 | 17.98 | $17.83 | 552905 |
| 2025-06-27 | 18.01 | $17.86 | 653400 |
| 2025-06-26 | 18.02 | $17.87 | 285515 |
| 2025-06-25 | 18.04 | $17.61 | 418636 |
| 2025-06-24 | 18.12 | $17.91 | 324518 |
| 2025-06-23 | 18.14 | $18.16 | 310600 |
| 2025-06-20 | 18.12 | $17.92 | 814512 |
| 2025-06-18 | 18.14 | $17.97 | 267017 |
| 2025-06-17 | 18.15 | $17.97 | 369011 |
| 2025-06-16 | 18.16 | $17.86 | 477114 |
| 2025-06-13 | 18.19 | $17.86 | 436109 |
| 2025-06-12 | 18.23 | $18.20 | 332600 |
| 2025-06-11 | 18.20 | $18.23 | 247700 |
| 2025-06-10 | 18.16 | $18.38 | 316240 |
| 2025-06-09 | 18.08 | $18.22 | 193006 |
| 2025-06-06 | 18.02 | $18.15 | 265700 |
| 2025-06-05 | 17.96 | $18.04 | 302412 |
| 2025-06-04 | 17.91 | $18.07 | 376400 |
| 2025-06-03 | 17.85 | $17.95 | 358545 |
| 2025-06-02 | 17.80 | $17.94 | 903449 |
| 2025-05-30 | 17.75 | $17.91 | 491613 |
| 2025-05-29 | 17.69 | $17.92 | 323927 |
| 2025-05-28 | 17.61 | $17.68 | 311808 |
| 2025-05-27 | 17.58 | $17.65 | 277900 |
| 2025-05-23 | 17.55 | $17.31 | 295707 |
| 2025-05-22 | 17.58 | $17.39 | 267216 |
| 2025-05-21 | 17.60 | $17.38 | 290300 |
| 2025-05-20 | 17.62 | $17.74 | 316400 |
| 2025-05-19 | 17.57 | $17.76 | 332400 |
| 2025-05-16 | 17.50 | $17.68 | 331500 |
| 2025-05-15 | 17.44 | $17.68 | 233600 |
| 2025-05-14 | 17.37 | $17.35 | 326321 |
| 2025-05-13 | 17.36 | $17.57 | 520622 |
| 2025-05-12 | 17.30 | $17.75 | 351642 |
| 2025-05-09 | 17.19 | $17.49 | 314016 |
| 2025-05-08 | 17.11 | $17.34 | 287627 |
| 2025-05-07 | 17.06 | $17.32 | 321000 |
| 2025-05-06 | 17.00 | $17.28 | 343900 |
| 2025-05-05 | 16.94 | $17.33 | 469946 |
| 2025-05-02 | 16.85 | $17.30 | 418720 |
| 2025-05-01 | 16.77 | $17.34 | 587200 |
| 2025-04-30 | 16.65 | $17.18 | 899900 |
| 2025-04-29 | 16.56 | $17.04 | 555700 |
| 2025-04-28 | 16.48 | $16.81 | 587700 |
| 2025-04-25 | 16.44 | $16.31 | 509000 |
| 2025-04-24 | 16.50 | $16.71 | 476000 |
| 2025-04-23 | 16.49 | $16.64 | 571300 |
| 2025-04-22 | 16.49 | $16.82 | 397836 |
| 2025-04-21 | 16.45 | $16.64 | 331200 |
| 2025-04-17 | 16.45 | $16.83 | 278812 |
| 2025-04-16 | 16.41 | $16.62 | 254900 |
| 2025-04-15 | 16.41 | $16.62 | 294300 |
| 2025-04-14 | 16.42 | $16.61 | 473922 |
| 2025-04-11 | 16.43 | $16.28 | 1.1M |
| 2025-04-10 | 16.51 | $16.00 | 1.6M |
| 2025-04-09 | 16.66 | $16.49 | 1.9M |
| 2025-04-08 | 16.74 | $16.19 | 957300 |
| 2025-04-07 | 16.90 | $16.00 | 642100 |
| 2025-04-04 | 17.13 | $16.54 | 612608 |
| 2025-04-03 | 17.28 | $17.14 | 521905 |
| 2025-04-02 | 17.32 | $17.58 | 513990 |
| 2025-04-01 | 17.29 | $17.52 | 516100 |
| 2025-03-31 | 17.26 | $17.23 | 374526 |
| 2025-03-28 | 17.29 | $17.17 | 297334 |
| 2025-03-27 | 17.34 | $17.24 | 309200 |
| 2025-03-26 | 17.38 | $17.31 | 301800 |
| 2025-03-25 | 17.41 | $17.25 | 366700 |
| 2025-03-24 | 17.47 | $17.33 | 353600 |
| 2025-03-21 | 17.51 | $17.13 | 1.1M |
| 2025-03-20 | 17.61 | $17.34 | 353800 |
| 2025-03-19 | 17.68 | $17.39 | 362200 |
| 2025-03-18 | 17.75 | $17.46 | 440100 |
| 2025-03-17 | 17.82 | $17.64 | 582706 |
| 2025-03-14 | 17.86 | $17.47 | 492400 |
| 2025-03-13 | 17.94 | $17.61 | 674720 |
| 2025-03-12 | 18.01 | $17.92 | 591649 |
| 2025-03-11 | 18.02 | $18.32 | 651400 |
| 2025-03-10 | 17.94 | $18.35 | 728308 |
| 2025-03-07 | 17.85 | $18.02 | 896100 |
| 2025-03-06 | 17.82 | $17.75 | 766320 |
| 2025-03-05 | 17.83 | $17.55 | 746400 |
| 2025-03-04 | 17.89 | $17.73 | 834300 |
| 2025-03-03 | 17.93 | $17.95 | 674600 |
| 2025-02-28 | 17.92 | $18.11 | 1.4M |
| 2025-02-27 | 17.87 | $18.00 | 346100 |
| 2025-02-26 | 17.84 | $18.09 | 392800 |
| 2025-02-25 | 17.79 | $18.06 | 282827 |
| 2025-02-24 | 17.73 | $17.79 | 411400 |
| 2025-02-21 | 17.73 | $17.61 | 328127 |
| 2025-02-20 | 17.76 | $17.63 | 185647 |
| 2025-02-19 | 17.79 | $17.59 | 292500 |
| 2025-02-18 | 17.83 | $17.74 | 198115 |
| 2025-02-14 | 17.85 | $17.78 | 171900 |
| 2025-02-13 | 17.87 | $17.99 | 178402 |
| 2025-02-12 | 17.84 | $17.84 | 286840 |
| 2025-02-11 | 17.84 | $17.97 | 167600 |
| 2025-02-10 | 17.81 | $17.99 | 193800 |
| 2025-02-07 | 17.78 | $17.92 | 165521 |
| 2025-02-06 | 17.75 | $18.01 | 151231 |
| 2025-02-05 | 17.71 | $17.99 | 265800 |
| 2025-02-04 | 17.65 | $17.90 | 201300 |
| 2025-02-03 | 17.61 | $17.97 | 441100 |
| 2025-01-31 | 17.55 | $17.85 | 301922 |
| 2025-01-30 | 17.51 | $17.77 | 397822 |
| 2025-01-29 | 17.47 | $17.65 | 356800 |
| 2025-01-28 | 17.46 | $17.95 | 323746 |
| 2025-01-27 | 17.38 | $17.89 | 262800 |
| 2025-01-24 | 17.31 | $17.64 | 226623 |
| 2025-01-23 | 17.28 | $17.48 | 226600 |
| 2025-01-22 | 17.27 | $17.40 | 399725 |
| 2025-01-21 | 17.29 | $17.81 | 292600 |
| 2025-01-17 | 17.23 | $17.55 | 236916 |
| 2025-01-16 | 17.21 | $17.71 | 314500 |
| 2025-01-15 | 17.16 | $17.43 | 315131 |
| 2025-01-14 | 17.16 | $17.39 | 357810 |
| 2025-01-13 | 17.17 | $17.17 | 341500 |
| 2025-01-10 | 17.24 | $17.04 | 296129 |
| 2025-01-08 | 17.35 | $17.31 | 286624 |
| 2025-01-07 | 17.42 | $17.37 | 314594 |
| 2025-01-06 | 17.49 | $17.41 | 282813 |
| 2025-01-03 | 17.57 | $17.70 | 224600 |
| 2025-01-02 | 17.60 | $17.63 | 296712 |
| 2024-12-31 | 17.66 | $17.74 | 328210 |
| 2024-12-30 | 17.70 | $17.61 | 359419 |
| 2024-12-27 | 17.79 | $17.40 | 554823 |
| 2024-12-26 | 17.93 | $17.56 | 324816 |
| 2024-12-24 | 18.07 | $17.58 | 210300 |
| 2024-12-23 | 18.23 | $17.46 | 498821 |
| 2024-12-20 | 18.44 | $17.47 | 2.0M |
| 2024-12-19 | 18.68 | $17.76 | 604700 |
| 2024-12-18 | 18.90 | $17.95 | 383100 |
| 2024-12-17 | 19.12 | $18.65 | 513715 |
| 2024-12-16 | 19.23 | $18.86 | 242700 |
| 2024-12-13 | 19.31 | $18.86 | 372617 |
| 2024-12-12 | 19.41 | $18.91 | 549203 |
| 2024-12-11 | 19.51 | $19.17 | 375500 |
| 2024-12-10 | 19.57 | $19.32 | 362034 |
| 2024-12-09 | 19.60 | $19.68 | 339300 |
| 2024-12-06 | 19.57 | $19.44 | 224416 |
| 2024-12-05 | 19.58 | $19.42 | 296505 |
| 2024-12-04 | 19.60 | $19.56 | 207200 |
| 2024-12-03 | 19.59 | $19.32 | 290806 |
| 2024-12-02 | 19.62 | $19.60 | 315926 |
| 2024-11-29 | 19.60 | $19.68 | 274941 |
| 2024-11-27 | 19.56 | $19.78 | 386401 |
| 2024-11-26 | 19.50 | $19.66 | 355000 |
| 2024-11-25 | 19.44 | $19.44 | 499000 |
| 2024-11-22 | 19.42 | $19.36 | 465600 |
| 2024-11-21 | 19.42 | $19.33 | 260600 |
| 2024-11-20 | 19.42 | $19.49 | 236153 |
| 2024-11-19 | 19.38 | $19.47 | 164624 |
| 2024-11-18 | 19.35 | $19.22 | 216514 |
| 2024-11-15 | 19.36 | $19.30 | 245200 |
| 2024-11-14 | 19.35 | $19.08 | 188300 |
| 2024-11-13 | 19.38 | $19.34 | 308500 |
| 2024-11-12 | 19.37 | $19.52 | 257500 |
| 2024-11-11 | 19.31 | $19.87 | 215351 |
| 2024-11-08 | 19.17 | $19.72 | 355154 |
| 2024-11-07 | 19.04 | $19.57 | 269036 |
| 2024-11-06 | 18.92 | $19.65 | 488239 |
| 2024-11-05 | 18.76 | $19.22 | 230300 |
| 2024-11-04 | 18.67 | $18.99 | 245029 |
| 2024-11-01 | 18.61 | $18.75 | 373900 |
| 2024-10-31 | 18.60 | $18.61 | 315913 |
| 2024-10-30 | 18.61 | $19.02 | 310300 |
| 2024-10-29 | 18.54 | $18.98 | 284048 |
| 2024-10-28 | 18.46 | $18.92 | 278544 |
| 2024-10-25 | 18.39 | $18.74 | 296310 |
| 2024-10-24 | 18.34 | $18.32 | 249400 |
| 2024-10-23 | 18.38 | $18.27 | 166604 |
| 2024-10-22 | 18.44 | $18.30 | 201633 |
| 2024-10-21 | 18.50 | $18.23 | 244600 |
| 2024-10-18 | 18.58 | $18.48 | 247400 |
| 2024-10-17 | 18.63 | $18.57 | 179600 |
| 2024-10-16 | 18.67 | $18.81 | 210241 |
| 2024-10-15 | 18.67 | $18.79 | 295206 |
| 2024-10-14 | 18.67 | $18.52 | 184900 |
| 2024-10-11 | 18.73 | $18.67 | 156500 |
| 2024-10-10 | 18.77 | $18.47 | 213507 |
| 2024-10-09 | 18.85 | $18.68 | 183802 |
| 2024-10-08 | 18.91 | $18.48 | 392527 |
| 2024-10-07 | 19.02 | $18.51 | 210527 |
| 2024-10-04 | 19.15 | $18.81 | 270554 |
| 2024-10-03 | 19.23 | $18.68 | 197900 |
| 2024-10-02 | 19.35 | $18.81 | 199500 |
| 2024-10-01 | 19.46 | $19.06 | 280826 |
| 2024-09-30 | 19.54 | $19.20 | 338000 |
| 2024-09-27 | 19.60 | $19.20 | 225526 |
| 2024-09-26 | 19.67 | $19.26 | 277900 |
| 2024-09-25 | 19.74 | $19.52 | 282908 |
| 2024-09-24 | 19.76 | $19.59 | 182446 |
| 2024-09-23 | 19.77 | $19.58 | 202500 |
| 2024-09-20 | 19.79 | $19.47 | 1.8M |
| 2024-09-19 | 19.83 | $19.81 | 358900 |
| 2024-09-18 | 19.79 | $19.84 | 338800 |
| 2024-09-17 | 19.75 | $19.73 | 485400 |
| 2024-09-16 | 19.72 | $19.79 | 288400 |
| 2024-09-13 | 19.68 | $19.81 | 441000 |
| 2024-09-12 | 19.61 | $19.68 | 307900 |
| 2024-09-11 | 19.57 | $19.49 | 466723 |
| 2024-09-10 | 19.56 | $19.49 | 232213 |
| 2024-09-09 | 19.54 | $19.20 | 320600 |
| 2024-09-06 | 19.58 | $19.12 | 306741 |
| 2024-09-05 | 19.64 | $19.35 | 234500 |
| 2024-09-04 | 19.66 | $19.40 | 201104 |
| 2024-09-03 | 19.67 | $19.46 | 248241 |
| 2024-08-30 | 19.67 | $19.79 | 309738 |
| 2024-08-29 | 19.59 | $19.63 | 283000 |
| 2024-08-28 | 19.54 | $19.60 | 269111 |
| 2024-08-27 | 19.47 | $19.69 | 236100 |
| 2024-08-26 | 19.38 | $19.57 | 204487 |
| 2024-08-23 | 19.30 | $19.38 | 214643 |
| 2024-08-22 | 19.24 | $19.07 | 204541 |
| 2024-08-21 | 19.23 | $19.17 | 266113 |
| 2024-08-20 | 19.20 | $19.04 | 316700 |
| 2024-08-19 | 19.20 | $19.08 | 333110 |
| 2024-08-16 | 19.17 | $18.82 | 306812 |
| 2024-08-15 | 19.20 | $18.91 | 603936 |
| 2024-08-14 | 19.21 | $18.65 | 1.3M |
| 2024-08-13 | 19.28 | $18.75 | 184293 |
| 2024-08-12 | 19.33 | $18.69 | 245142 |
| 2024-08-09 | 19.39 | $18.97 | 325829 |
| 2024-08-08 | 19.41 | $19.14 | 269200 |
| 2024-08-07 | 19.39 | $18.90 | 347300 |
| 2024-08-06 | 19.41 | $19.08 | 472000 |
| 2024-08-05 | 19.39 | $18.60 | 442500 |
| 2024-08-02 | 19.47 | $19.47 | 354330 |
| 2024-08-01 | 19.37 | $19.85 | 542741 |
| 2024-07-31 | 19.17 | $19.71 | 418946 |
| 2024-07-30 | 18.96 | $19.76 | 363600 |
| 2024-07-29 | 18.71 | $19.41 | 492088 |
| 2024-07-26 | 18.48 | $19.51 | 1.4M |
| 2024-07-25 | 18.19 | $18.35 | 495703 |
| 2024-07-24 | 18.10 | $18.27 | 393630 |
| 2024-07-23 | 18.01 | $18.52 | 342100 |
| 2024-07-22 | 17.84 | $18.41 | 458141 |
| 2024-07-19 | 17.67 | $17.83 | 332500 |
| 2024-07-18 | 17.60 | $17.94 | 366900 |
| 2024-07-17 | 17.48 | $18.01 | 532800 |
| 2024-07-16 | 17.33 | $17.99 | 446300 |
| 2024-07-15 | 17.16 | $17.72 | 336135 |
| 2024-07-12 | 17.02 | $17.39 | 389034 |
| 2024-07-11 | 16.92 | $17.26 | 373200 |
| 2024-07-10 | 16.83 | $16.96 | 260536 |
| 2024-07-09 | 16.80 | $16.89 | 198605 |
| 2024-07-08 | 16.77 | $16.92 | 263300 |
| 2024-07-05 | 16.73 | $16.80 | 181200 |
| 2024-07-03 | 16.70 | $16.77 | 128400 |
| 2024-07-02 | 16.68 | $16.90 | 309700 |
| 2024-07-01 | 16.63 | $16.83 | 321217 |
| 2024-06-28 | 16.59 | $16.96 | 1.2M |
| 2024-06-27 | 16.51 | $16.72 | 421549 |
| 2024-06-26 | 16.47 | $16.46 | 427100 |
| 2024-06-25 | 16.48 | $16.46 | 285268 |
| 2024-06-24 | 16.49 | $16.47 | 328800 |
| 2024-06-21 | 16.50 | $16.38 | 1.1M |
| 2024-06-20 | 16.52 | $16.25 | 187900 |
| 2024-06-18 | 16.59 | $16.40 | 208500 |
| 2024-06-17 | 16.63 | $16.45 | 260218 |
| 2024-06-14 | 16.66 | $16.51 | 368700 |
| 2024-06-13 | 16.69 | $16.75 | 222700 |
| 2024-06-12 | 16.68 | $16.55 | 192200 |
| 2024-06-11 | 16.70 | $16.45 | 241645 |
| 2024-06-10 | 16.74 | $16.49 | 303400 |
| 2024-06-07 | 16.79 | $16.58 | 302520 |
| 2024-06-06 | 16.82 | $16.85 | 160500 |
| 2024-06-05 | 16.80 | $16.98 | 192015 |
| 2024-06-04 | 16.75 | $16.84 | 188300 |
| 2024-06-03 | 16.73 | $16.88 | 173600 |
| 2024-05-31 | 16.68 | $16.80 | 562000 |
| 2024-05-30 | 16.65 | $16.61 | 170800 |
| 2024-05-29 | 16.65 | $16.29 | 261900 |
| 2024-05-28 | 16.72 | $16.33 | 225528 |
| 2024-05-24 | 16.79 | $16.51 | 580123 |
| 2024-05-23 | 16.83 | $16.48 | 232700 |
| 2024-05-22 | 16.89 | $16.76 | 205108 |
| 2024-05-21 | 16.89 | $16.80 | 202103 |
| 2024-05-20 | 16.89 | $16.59 | 186624 |
| 2024-05-17 | 16.92 | $17.00 | 218734 |
| 2024-05-16 | 16.88 | $17.13 | 198700 |
| 2024-05-15 | 16.80 | $17.05 | 192800 |
| 2024-05-14 | 16.72 | $16.86 | 162100 |
| 2024-05-13 | 16.67 | $16.91 | 165700 |
| 2024-05-10 | 16.60 | $16.77 | 183400 |
| 2024-05-09 | 16.54 | $16.93 | 245844 |
| 2024-05-08 | 16.45 | $16.72 | 311800 |
| 2024-05-07 | 16.38 | $16.62 | 208909 |
| 2024-05-06 | 16.32 | $16.59 | 258300 |
| 2024-05-03 | 16.25 | $16.45 | 242404 |
| 2024-05-02 | 16.21 | $16.48 | 276629 |
| 2024-05-01 | 16.15 | $16.47 | 266807 |
| 2024-04-30 | 16.09 | $16.47 | 255430 |
| 2024-04-29 | 16.01 | $16.47 | 329262 |
| 2024-04-26 | 15.93 | $16.19 | 328300 |
| 2024-04-25 | 15.89 | $15.83 | 235247 |
| 2024-04-24 | 15.92 | $16.00 | 311629 |
| 2024-04-23 | 15.92 | $16.30 | 262502 |
| 2024-04-22 | 15.85 | $16.13 | 280900 |
| 2024-04-19 | 15.82 | $16.09 | 298400 |
| 2024-04-18 | 15.79 | $15.76 | 269600 |
| 2024-04-17 | 15.82 | $15.64 | 267129 |
| 2024-04-16 | 15.89 | $15.68 | 183842 |
| 2024-04-15 | 15.96 | $15.96 | 328212 |
| 2024-04-12 | 15.98 | $16.05 | 256344 |
| 2024-04-11 | 15.99 | $16.17 | 261242 |
| 2024-04-10 | 15.98 | $15.94 | 395531 |
| 2024-04-09 | 16.01 | $16.46 | 210127 |
| 2024-04-08 | 15.94 | $16.07 | 184200 |
| 2024-04-05 | 15.94 | $15.94 | 277500 |
| 2024-04-04 | 15.98 | $15.90 | 257928 |
| 2024-04-03 | 16.03 | $16.04 | 222930 |
| 2024-04-02 | 16.06 | $16.02 | 435300 |
| 2024-04-01 | 16.10 | $16.20 | 209314 |
| 2024-03-28 | 16.11 | $16.47 | 482300 |
| 2024-03-27 | 16.06 | $16.32 | 295237 |
| 2024-03-26 | 16.04 | $15.94 | 669239 |
| 2024-03-25 | 16.11 | $16.00 | 198300 |
| 2024-03-22 | 16.17 | $16.12 | 256300 |
| 2024-03-21 | 16.21 | $16.57 | 661233 |
| 2024-03-20 | 16.17 | $16.46 | 367045 |
| 2024-03-19 | 16.16 | $16.18 | 331317 |
| 2024-03-18 | 16.19 | $16.11 | 355700 |
| 2024-03-15 | 16.26 | $15.96 | 998900 |
| 2024-03-14 | 16.36 | $15.92 | 625617 |
| 2024-03-13 | 16.49 | $16.48 | 295341 |
| 2024-03-12 | 16.53 | $16.47 | 313425 |
| 2024-03-11 | 16.58 | $16.59 | 267800 |
| 2024-03-08 | 16.61 | $16.69 | 318138 |
| 2024-03-07 | 16.63 | $16.65 | 214209 |
| 2024-03-06 | 16.66 | $16.74 | 238446 |
| 2024-03-05 | 16.68 | $16.71 | 326834 |
| 2024-03-04 | 16.71 | $16.68 | 251000 |
| 2024-03-01 | 16.75 | $16.67 | 715021 |
| 2024-02-29 | 16.81 | $16.26 | 949500 |
| 2024-02-28 | 16.96 | $16.73 | 445400 |
| 2024-02-27 | 17.03 | $16.97 | 279800 |
| 2024-02-26 | 17.07 | $17.01 | 301200 |
| 2024-02-23 | 17.11 | $17.03 | 341711 |
| 2024-02-22 | 17.15 | $17.20 | 234918 |
| 2024-02-21 | 17.17 | $17.24 | 242745 |
| 2024-02-20 | 17.18 | $17.31 | 167800 |
| 2024-02-16 | 17.18 | $17.35 | 230919 |
| 2024-02-15 | 17.17 | $17.50 | 253841 |
| 2024-02-14 | 17.13 | $17.05 | 209636 |
| 2024-02-13 | 17.18 | $17.05 | 359337 |
| 2024-02-12 | 17.24 | $17.49 | 299322 |
| 2024-02-09 | 17.22 | $17.17 | 457500 |
| 2024-02-08 | 17.26 | $17.21 | 342400 |
| 2024-02-07 | 17.30 | $17.06 | 199600 |
| 2024-02-06 | 17.38 | $17.12 | 282300 |
| 2024-02-05 | 17.47 | $17.03 | 228440 |
| 2024-02-02 | 17.59 | $17.14 | 265300 |
| 2024-02-01 | 17.71 | $17.43 | 296042 |
| 2024-01-31 | 17.78 | $17.32 | 324900 |
| 2024-01-30 | 17.89 | $17.68 | 168110 |
| 2024-01-29 | 17.94 | $17.80 | 235334 |
| 2024-01-26 | 17.98 | $17.73 | 199313 |
| 2024-01-25 | 18.04 | $17.91 | 231035 |
| 2024-01-24 | 18.07 | $17.79 | 180243 |
| 2024-01-23 | 18.13 | $17.93 | 222700 |
| 2024-01-22 | 18.17 | $18.06 | 323638 |
| 2024-01-19 | 18.19 | $17.76 | 166843 |
| 2024-01-18 | 18.27 | $17.61 | 213500 |
| 2024-01-17 | 18.40 | $17.59 | 244100 |
| 2024-01-16 | 18.55 | $17.85 | 201644 |
| 2024-01-12 | 18.67 | $18.15 | 161916 |
| 2024-01-11 | 18.75 | $18.24 | 220903 |
| 2024-01-10 | 18.81 | $18.28 | 195500 |
| 2024-01-09 | 18.88 | $18.19 | 221300 |
| 2024-01-08 | 18.97 | $18.48 | 267333 |
| 2024-01-05 | 19.01 | $18.29 | 288702 |
| 2024-01-04 | 19.10 | $18.51 | 344252 |
| 2024-01-03 | 19.15 | $18.68 | 323900 |
| 2024-01-02 | 19.17 | $19.09 | 688459 |
| 2023-12-29 | 19.10 | $19.02 | 313600 |
| 2023-12-28 | 19.04 | $19.21 | 181640 |
| 2023-12-27 | 18.91 | $19.16 | 216421 |
| 2023-12-26 | 18.78 | $18.98 | 206738 |
| 2023-12-22 | 18.65 | $18.87 | 278302 |
| 2023-12-21 | 18.53 | $18.78 | 317131 |
| 2023-12-20 | 18.40 | $18.79 | 498620 |
| 2023-12-19 | 18.24 | $18.82 | 393055 |
| 2023-12-18 | 18.05 | $18.53 | 441515 |
| 2023-12-15 | 17.88 | $18.29 | 1.1M |
| 2023-12-14 | 17.74 | $18.48 | 537721 |
| 2023-12-13 | 17.53 | $18.33 | 501000 |
| 2023-12-12 | 17.32 | $17.53 | 380850 |
| 2023-12-11 | 17.24 | $17.32 | 194242 |
| 2023-12-08 | 17.18 | $17.33 | 204100 |
| 2023-12-07 | 17.12 | $17.27 | 406600 |
| 2023-12-06 | 17.05 | $17.21 | 197144 |
| 2023-12-05 | 16.99 | $17.42 | 243001 |
| 2023-12-04 | 16.87 | $17.53 | 303243 |
| 2023-12-01 | 16.71 | $17.22 | 300300 |
| 2023-11-30 | 16.59 | $16.75 | 450408 |
| 2023-11-29 | 16.54 | $16.61 | 267100 |
| 2023-11-28 | 16.52 | $16.46 | 279700 |
| 2023-11-27 | 16.52 | $16.64 | 147731 |
| 2023-11-24 | 16.49 | $16.66 | 73446 |
| 2023-11-22 | 16.45 | $16.58 | 157900 |
| 2023-11-21 | 16.41 | $16.48 | 178414 |
| 2023-11-20 | 16.39 | $16.64 | 139800 |
| 2023-11-17 | 16.34 | $16.60 | 267000 |
| 2023-11-16 | 16.28 | $16.48 | 259111 |
| 2023-11-15 | 16.24 | $16.78 | 245600 |
| 2023-11-14 | 16.13 | $16.87 | 276825 |
| 2023-11-13 | 15.99 | $15.84 | 323434 |
| 2023-11-10 | 16.04 | $16.12 | 318000 |
| 2023-11-09 | 16.04 | $15.82 | 196500 |
| 2023-11-08 | 16.10 | $16.17 | 221800 |
| 2023-11-07 | 16.10 | $16.28 | 291543 |
| 2023-11-06 | 16.08 | $16.87 | 326700 |
| 2023-11-03 | 15.93 | $16.72 | 432207 |
| 2023-11-02 | 15.79 | $16.28 | 232114 |
| 2023-11-01 | 15.73 | $15.97 | 209900 |
| 2023-10-31 | 15.72 | $15.80 | 275139 |
| 2023-10-30 | 15.74 | $15.77 | 173639 |
| 2023-10-27 | 15.78 | $15.67 | 175414 |
| 2023-10-26 | 15.85 | $16.03 | 202200 |
| 2023-10-25 | 15.85 | $15.73 | 210600 |
| 2023-10-24 | 15.93 | $15.85 | 560200 |
| 2023-10-23 | 15.99 | $15.60 | 334222 |
| 2023-10-20 | 16.11 | $15.96 | 420100 |
| 2023-10-19 | 16.18 | $16.09 | 372500 |
| 2023-10-18 | 16.24 | $16.41 | 429900 |
| 2023-10-17 | 16.24 | $16.81 | 370210 |
| 2023-10-16 | 16.16 | $16.61 | 465200 |
| 2023-10-13 | 16.11 | $16.10 | 296400 |
| 2023-10-12 | 16.16 | $16.29 | 246417 |
| 2023-10-11 | 16.18 | $16.36 | 219423 |
| 2023-10-10 | 16.20 | $16.35 | 361329 |
| 2023-10-09 | 16.22 | $16.20 | 251613 |
| 2023-10-06 | 16.27 | $16.36 | 242700 |
| 2023-10-05 | 16.31 | $16.22 | 241900 |
| 2023-10-04 | 16.39 | $16.24 | 219712 |
| 2023-10-03 | 16.47 | $16.15 | 225700 |
| 2023-10-02 | 16.59 | $16.41 | 346000 |
| 2023-09-29 | 16.68 | $16.73 | 408335 |
| 2023-09-28 | 16.72 | $16.80 | 429700 |
| 2023-09-27 | 16.75 | $16.57 | 363300 |
| 2023-09-26 | 16.83 | $16.57 | 336617 |
| 2023-09-25 | 16.94 | $16.88 | 599100 |
| 2023-09-22 | 16.99 | $16.95 | 348400 |
| 2023-09-21 | 17.05 | $16.98 | 240500 |
| 2023-09-20 | 17.10 | $17.19 | 152200 |
| 2023-09-19 | 17.13 | $17.30 | 301511 |
| 2023-09-18 | 17.13 | $17.27 | 148200 |
| 2023-09-15 | 17.15 | $17.37 | 1.5M |
| 2023-09-14 | 17.15 | $17.20 | 267924 |
| 2023-09-13 | 17.19 | $17.01 | 206800 |
| 2023-09-12 | 17.28 | $17.17 | 254800 |
| 2023-09-11 | 17.35 | $16.99 | 221100 |
| 2023-09-08 | 17.47 | $17.03 | 230400 |
| 2023-09-07 | 17.61 | $17.14 | 620826 |
| 2023-09-06 | 17.74 | $17.45 | 233447 |
| 2023-09-05 | 17.84 | $17.46 | 315505 |
| 2023-09-01 | 17.95 | $18.20 | 246220 |
| 2023-08-31 | 17.92 | $18.01 | 290248 |
| 2023-08-30 | 17.93 | $18.14 | 179549 |
| 2023-08-29 | 17.91 | $18.20 | 151300 |
| 2023-08-28 | 17.88 | $18.16 | 141503 |
| 2023-08-25 | 17.85 | $17.91 | 139860 |
| 2023-08-24 | 17.88 | $17.88 | 255730 |
| 2023-08-23 | 17.92 | $18.03 | 209900 |
| 2023-08-22 | 17.93 | $17.63 | 195232 |
| 2023-08-21 | 18.03 | $17.68 | 218443 |
| 2023-08-18 | 18.15 | $17.95 | 321500 |
| 2023-08-17 | 18.22 | $17.70 | 226800 |
| 2023-08-16 | 18.36 | $17.90 | 185300 |
| 2023-08-15 | 18.48 | $17.97 | 161200 |
| 2023-08-14 | 18.60 | $18.19 | 227235 |
| 2023-08-11 | 18.71 | $18.22 | 183924 |
| 2023-08-10 | 18.82 | $18.22 | 160300 |
| 2023-08-09 | 18.95 | $18.39 | 220014 |
| 2023-08-08 | 19.06 | $18.59 | 395800 |
| 2023-08-07 | 19.15 | $18.93 | 505503 |
| 2023-08-04 | 19.18 | $18.92 | 187828 |
| 2023-08-03 | 19.22 | $19.00 | 309805 |
| 2023-08-02 | 19.24 | $19.28 | 255200 |
| 2023-08-01 | 19.22 | $19.38 | 191833 |
| 2023-07-31 | 19.16 | $19.20 | 293122 |
| 2023-07-28 | 19.13 | $19.00 | 254143 |
| 2023-07-27 | 19.14 | $18.91 | 249600 |
| 2023-07-26 | 19.17 | $19.20 | 110028 |
| 2023-07-25 | 19.13 | $19.09 | 99100 |
| 2023-07-24 | 19.12 | $19.34 | 145138 |
| 2023-07-21 | 19.05 | $19.03 | 211500 |
| 2023-07-20 | 19.03 | $19.30 | 151816 |
| 2023-07-19 | 18.96 | $19.36 | 359911 |
| 2023-07-18 | 18.85 | $19.21 | 176700 |
| 2023-07-17 | 18.77 | $18.79 | 232937 |
| 2023-07-14 | 18.75 | $18.71 | 808400 |
| 2023-07-13 | 18.75 | $19.06 | 135800 |
| 2023-07-12 | 18.67 | $19.21 | 239800 |
| 2023-07-11 | 18.55 | $19.12 | 177500 |
| 2023-07-10 | 18.43 | $18.61 | 233338 |
| 2023-07-07 | 18.40 | $18.47 | 140000 |
| 2023-07-06 | 18.40 | $18.35 | 227011 |
| 2023-07-05 | 18.41 | $18.48 | 229839 |
| 2023-07-03 | 18.41 | $18.89 | 102416 |
| 2023-06-30 | 18.31 | $18.58 | 454811 |
| 2023-06-29 | 18.27 | $18.63 | 157221 |
| 2023-06-28 | 18.21 | $18.15 | 161100 |
| 2023-06-27 | 18.25 | $18.21 | 272500 |
| 2023-06-26 | 18.28 | $18.03 | 280037 |
| 2023-06-23 | 18.35 | $17.71 | 494206 |
| 2023-06-22 | 18.50 | $17.97 | 199015 |
| 2023-06-21 | 18.62 | $18.25 | 190425 |
| 2023-06-20 | 18.70 | $18.61 | 369727 |
| 2023-06-16 | 18.72 | $18.65 | 817203 |
| 2023-06-15 | 18.73 | $18.50 | 227710 |
| 2023-06-14 | 18.78 | $18.70 | 266750 |
| 2023-06-13 | 18.79 | $18.73 | 441200 |
| 2023-06-12 | 18.80 | $18.46 | 419503 |
| 2023-06-09 | 18.87 | $18.79 | 420300 |
| 2023-06-08 | 18.87 | $19.16 | 282841 |
| 2023-06-07 | 18.80 | $19.78 | 290740 |
| 2023-06-06 | 18.59 | $19.24 | 195730 |
| 2023-06-05 | 18.45 | $18.60 | 232023 |
| 2023-06-02 | 18.43 | $19.01 | 253824 |
| 2023-06-01 | 18.32 | $18.41 | 227413 |
| 2023-05-31 | 18.32 | $18.32 | 833824 |
| 2023-05-30 | 18.34 | $18.25 | 124341 |
| 2023-05-26 | 18.38 | $18.26 | 143017 |
| 2023-05-25 | 18.42 | $18.12 | 117237 |
| 2023-05-24 | 18.50 | $18.24 | 190910 |
| 2023-05-23 | 18.57 | $18.69 | 203730 |
| 2023-05-22 | 18.56 | $18.59 | 124629 |
| 2023-05-19 | 18.56 | $18.50 | 176045 |
| 2023-05-18 | 18.59 | $18.59 | 144700 |
| 2023-05-17 | 18.60 | $18.57 | 150711 |
| 2023-05-16 | 18.62 | $18.31 | 213319 |
| 2023-05-15 | 18.70 | $18.53 | 103800 |
| 2023-05-12 | 18.74 | $18.58 | 112100 |
| 2023-05-11 | 18.78 | $18.49 | 121615 |
| 2023-05-10 | 18.85 | $18.50 | 153944 |
| 2023-05-09 | 18.93 | $18.27 | 165600 |
| 2023-05-08 | 19.06 | $18.45 | 252204 |
| 2023-05-05 | 19.18 | $18.92 | 159543 |
| 2023-05-04 | 19.22 | $19.25 | 150808 |
| 2023-05-03 | 19.19 | $19.12 | 206714 |
| 2023-05-02 | 19.19 | $19.30 | 200149 |
| 2023-05-01 | 19.14 | $19.20 | 189414 |
| 2023-04-28 | 19.11 | $19.23 | 216000 |
| 2023-04-27 | 19.07 | $18.96 | 119500 |
| 2023-04-26 | 19.07 | $18.58 | 137300 |
| 2023-04-25 | 19.16 | $18.90 | 111824 |
| 2023-04-24 | 19.19 | $19.01 | 137900 |
| 2023-04-21 | 19.20 | $19.22 | 178200 |
| 2023-04-20 | 19.17 | $19.25 | 177200 |
| 2023-04-19 | 19.13 | $19.43 | 192300 |
| 2023-04-18 | 19.04 | $19.23 | 155800 |
| 2023-04-17 | 18.97 | $19.57 | 228828 |
| 2023-04-14 | 18.82 | $18.98 | 168600 |
| 2023-04-13 | 18.78 | $19.08 | 199052 |
| 2023-04-12 | 18.70 | $19.11 | 219600 |
| 2023-04-11 | 18.60 | $19.19 | 195628 |
| 2023-04-10 | 18.47 | $18.88 | 289610 |
| 2023-04-06 | 18.39 | $18.84 | 146800 |
| 2023-04-05 | 18.30 | $18.69 | 174128 |
| 2023-04-04 | 18.22 | $18.78 | 260700 |
| 2023-04-03 | 18.12 | $18.90 | 295723 |
| 2023-03-31 | 17.98 | $18.91 | 409100 |
| 2023-03-30 | 17.81 | $18.44 | 220819 |
| 2023-03-29 | 17.72 | $17.95 | 282112 |
| 2023-03-28 | 17.72 | $17.92 | 198200 |
| 2023-03-27 | 17.73 | $17.77 | 170647 |
| 2023-03-24 | 17.77 | $17.71 | 290100 |
| 2023-03-23 | 17.83 | $17.45 | 347800 |
| 2023-03-22 | 17.97 | $17.79 | 356120 |
| 2023-03-21 | 18.05 | $18.25 | 386900 |
| 2023-03-20 | 18.05 | $17.99 | 355827 |
| 2023-03-17 | 18.11 | $17.66 | 1.1M |
| 2023-03-16 | 18.26 | $17.90 | 282726 |
| 2023-03-15 | 18.37 | $18.19 | 351700 |
| 2023-03-14 | 18.45 | $18.21 | 354600 |
| 2023-03-13 | 18.54 | $17.85 | 350431 |
| 2023-03-10 | 18.71 | $18.19 | 386005 |
| 2023-03-09 | 18.85 | $18.60 | 258028 |
| 2023-03-08 | 18.92 | $19.10 | 200638 |
| 2023-03-07 | 18.90 | $18.90 | 212400 |
| 2023-03-06 | 18.92 | $19.02 | 346900 |
| 2023-03-03 | 18.92 | $19.35 | 394046 |
| 2023-03-02 | 18.85 | $19.12 | 207800 |
| 2023-03-01 | 18.82 | $18.62 | 311000 |
| 2023-02-28 | 18.89 | $18.67 | 409400 |
| 2023-02-27 | 18.96 | $18.68 | 149643 |
| 2023-02-24 | 19.05 | $18.60 | 181300 |
| 2023-02-23 | 19.16 | $18.91 | 152600 |
| 2023-02-22 | 19.23 | $18.58 | 262100 |
| 2023-02-21 | 19.38 | $18.56 | 206200 |
| 2023-02-17 | 19.55 | $19.23 | 154400 |
| 2023-02-16 | 19.62 | $19.40 | 137400 |
| 2023-02-15 | 19.65 | $19.53 | 157600 |
| 2023-02-14 | 19.67 | $19.46 | 243100 |
| 2023-02-13 | 19.70 | $19.60 | 139300 |
| 2023-02-10 | 19.71 | $19.36 | 144717 |
| 2023-02-09 | 19.77 | $19.34 | 111600 |
| 2023-02-08 | 19.84 | $19.61 | 90300 |
| 2023-02-07 | 19.87 | $19.78 | 204435 |
| 2023-02-06 | 19.86 | $19.75 | 136000 |
| 2023-02-03 | 19.86 | $20.27 | 336000 |
| 2023-02-02 | 19.74 | $20.34 | 246700 |
| 2023-02-01 | 19.59 | $20.00 | 203100 |
| 2023-01-31 | 19.49 | $20.02 | 368738 |
| 2023-01-30 | 19.36 | $19.50 | 113800 |
| 2023-01-27 | 19.33 | $19.47 | 169436 |
| 2023-01-26 | 19.29 | $19.26 | 145400 |
| 2023-01-25 | 19.30 | $19.27 | 129514 |
| 2023-01-24 | 19.30 | $19.16 | 150600 |
| 2023-01-23 | 19.33 | $19.28 | 217318 |
| 2023-01-20 | 19.33 | $19.17 | 284937 |
| 2023-01-19 | 19.36 | $19.18 | 173200 |
| 2023-01-18 | 19.39 | $19.47 | 126910 |
| 2023-01-17 | 19.36 | $19.88 | 135900 |
| 2023-01-13 | 19.24 | $19.85 | 151400 |
| 2023-01-12 | 19.11 | $19.81 | 161300 |
| 2023-01-11 | 18.97 | $19.47 | 147400 |
| 2023-01-10 | 18.87 | $18.91 | 170200 |
| 2023-01-09 | 18.88 | $19.02 | 174948 |
| 2023-01-06 | 18.87 | $19.20 | 165000 |
| 2023-01-05 | 18.82 | $18.66 | 162600 |
| 2023-01-04 | 18.87 | $19.32 | 319200 |
| 2023-01-03 | 18.80 | $18.85 | 288916 |
| 2022-12-30 | 18.82 | $18.73 | 217522 |
| 2022-12-29 | 18.86 | $18.73 | 194330 |
| 2022-12-28 | 18.91 | $18.40 | 128800 |
| 2022-12-27 | 19.05 | $18.70 | 94414 |
| 2022-12-23 | 19.14 | $18.68 | 102200 |
| 2022-12-22 | 19.25 | $18.52 | 169300 |
| 2022-12-21 | 19.41 | $19.04 | 244200 |
| 2022-12-20 | 19.49 | $18.95 | 251109 |
| 2022-12-19 | 19.60 | $19.05 | 225239 |
| 2022-12-16 | 19.71 | $19.24 | 768300 |
| 2022-12-15 | 19.79 | $19.51 | 207236 |
| 2022-12-14 | 19.83 | $19.95 | 314000 |
| 2022-12-13 | 19.78 | $19.72 | 354500 |
| 2022-12-12 | 19.77 | $19.74 | 148400 |
| 2022-12-09 | 19.75 | $19.63 | 121609 |
| 2022-12-08 | 19.76 | $19.72 | 163416 |
| 2022-12-07 | 19.74 | $19.32 | 280948 |
| 2022-12-06 | 19.80 | $19.13 | 186804 |
| 2022-12-05 | 19.92 | $19.38 | 185100 |
| 2022-12-02 | 19.99 | $19.98 | 153934 |
| 2022-12-01 | 19.95 | $19.82 | 205807 |
| 2022-11-30 | 19.94 | $19.75 | 331926 |
| 2022-11-29 | 19.93 | $19.45 | 258348 |
| 2022-11-28 | 19.99 | $19.36 | 230100 |
| 2022-11-25 | 20.07 | $19.84 | 53246 |
| 2022-11-23 | 20.06 | $19.80 | 196214 |
| 2022-11-22 | 20.05 | $19.90 | 212200 |
| 2022-11-21 | 20.02 | $19.82 | 218200 |
| 2022-11-18 | 19.99 | $19.90 | 243300 |
| 2022-11-17 | 19.95 | $19.70 | 176140 |
| 2022-11-16 | 19.93 | $19.59 | 255241 |
| 2022-11-15 | 19.93 | $19.77 | 182523 |
| 2022-11-14 | 19.88 | $19.26 | 391400 |
| 2022-11-11 | 19.94 | $20.25 | 501600 |
| 2022-11-10 | 19.79 | $20.58 | 260529 |
| 2022-11-09 | 19.54 | $19.17 | 245700 |
| 2022-11-08 | 19.55 | $19.99 | 241641 |
| 2022-11-07 | 19.38 | $19.75 | 358244 |
| 2022-11-04 | 19.23 | $20.11 | 292700 |
| 2022-11-03 | 18.97 | $18.87 | 164831 |
| 2022-11-02 | 18.94 | $18.99 | 230000 |
| 2022-11-01 | 18.87 | $19.49 | 251635 |
| 2022-10-31 | 18.68 | $19.48 | 319000 |
| 2022-10-28 | 18.46 | $19.29 | 271600 |
| 2022-10-27 | 18.24 | $18.98 | 265818 |
| 2022-10-26 | 18.06 | $18.91 | 167721 |
| 2022-10-25 | 17.85 | $18.91 | 205107 |
| 2022-10-24 | 17.61 | $18.42 | 205427 |
| 2022-10-21 | 17.44 | $18.17 | 332000 |
| 2022-10-20 | 17.29 | $17.56 | 272300 |
| 2022-10-19 | 17.25 | $17.74 | 243625 |
| 2022-10-18 | 17.16 | $17.96 | 214531 |
| 2022-10-17 | 17.01 | $17.70 | 373700 |
| 2022-10-14 | 16.90 | $17.00 | 341000 |
| 2022-10-13 | 16.92 | $17.37 | 347039 |
| 2022-10-12 | 16.86 | $17.18 | 221920 |
| 2022-10-11 | 16.84 | $17.31 | 374400 |
| 2022-10-10 | 16.79 | $17.02 | 306209 |
| 2022-10-07 | 16.79 | $16.85 | 458200 |
| 2022-10-06 | 16.84 | $17.48 | 292305 |
| 2022-10-05 | 16.76 | $17.53 | 506615 |
| 2022-10-04 | 16.66 | $17.61 | 381200 |
| 2022-10-03 | 16.53 | $17.18 | 456603 |
| 2022-09-30 | 16.48 | $16.58 | 580800 |
| 2022-09-29 | 16.54 | $16.49 | 469026 |
| 2022-09-28 | 16.65 | $16.76 | 336200 |
| 2022-09-27 | 16.71 | $16.03 | 393704 |
| 2022-09-26 | 16.95 | $16.03 | 554300 |
| 2022-09-23 | 17.22 | $16.27 | 307003 |
| 2022-09-22 | 17.50 | $16.82 | 224500 |
| 2022-09-21 | 17.70 | $17.20 | 205700 |
| 2022-09-20 | 17.87 | $17.49 | 176520 |
| 2022-09-19 | 17.99 | $17.62 | 252700 |
| 2022-09-16 | 18.12 | $17.50 | 738800 |
| 2022-09-15 | 18.29 | $17.60 | 279140 |
| 2022-09-14 | 18.47 | $18.05 | 280300 |
| 2022-09-13 | 18.59 | $18.02 | 459419 |
| 2022-09-12 | 18.73 | $18.94 | 179031 |
| 2022-09-09 | 18.70 | $18.69 | 175000 |
| 2022-09-08 | 18.73 | $18.52 | 160508 |
| 2022-09-07 | 18.79 | $18.47 | 180232 |
| 2022-09-06 | 18.87 | $18.15 | 299500 |
| 2022-09-02 | 19.04 | $18.68 | 178721 |
| 2022-09-01 | 19.11 | $18.65 | 219314 |
| 2022-08-31 | 19.21 | $18.73 | 584832 |
| 2022-08-30 | 19.31 | $18.55 | 187600 |
| 2022-08-29 | 19.46 | $18.88 | 146400 |
| 2022-08-26 | 19.57 | $19.06 | 170200 |
| 2022-08-25 | 19.65 | $19.60 | 155831 |
| 2022-08-24 | 19.63 | $19.20 | 212900 |
| 2022-08-23 | 19.69 | $19.34 | 618500 |
| 2022-08-22 | 19.72 | $18.90 | 311629 |
| 2022-08-19 | 19.86 | $19.35 | 238043 |
| 2022-08-18 | 19.92 | $19.76 | 221900 |
| 2022-08-17 | 19.90 | $19.79 | 163911 |
| 2022-08-16 | 19.86 | $20.11 | 234325 |
| 2022-08-15 | 19.75 | $20.39 | 154041 |
| 2022-08-12 | 19.57 | $20.30 | 217714 |
| 2022-08-11 | 19.37 | $19.79 | 177500 |
| 2022-08-10 | 19.24 | $19.59 | 211900 |
| 2022-08-09 | 19.13 | $19.26 | 282939 |
| 2022-08-08 | 19.07 | $19.17 | 205500 |
| 2022-08-05 | 19.02 | $18.99 | 123505 |
| 2022-08-04 | 19.00 | $19.05 | 135035 |
| 2022-08-03 | 18.96 | $19.31 | 182511 |
| 2022-08-02 | 18.86 | $19.39 | 161012 |
| 2022-08-01 | 18.72 | $19.57 | 259732 |
| 2022-07-29 | 18.52 | $19.91 | 254400 |
| 2022-07-28 | 18.22 | $19.52 | 121212 |
| 2022-07-27 | 17.96 | $19.10 | 247137 |
| 2022-07-26 | 17.74 | $18.45 | 171100 |
| 2022-07-25 | 17.62 | $18.39 | 159100 |
| 2022-07-22 | 17.51 | $18.06 | 170000 |
| 2022-07-21 | 17.44 | $18.04 | 265447 |
| 2022-07-20 | 17.37 | $18.04 | 253500 |
| 2022-07-19 | 17.29 | $17.99 | 313100 |
| 2022-07-18 | 17.21 | $17.38 | 190000 |
| 2022-07-15 | 17.26 | $17.56 | 232425 |
| 2022-07-14 | 17.27 | $17.18 | 163824 |
| 2022-07-13 | 17.38 | $17.35 | 240707 |
| 2022-07-12 | 17.46 | $17.63 | 218724 |
| 2022-07-11 | 17.51 | $17.51 | 198700 |
| 2022-07-08 | 17.60 | $17.77 | 191000 |
| 2022-07-07 | 17.64 | $17.92 | 180200 |
| 2022-07-06 | 17.67 | $17.86 | 307431 |
| 2022-07-05 | 17.72 | $17.96 | 391400 |
| 2022-07-01 | 17.76 | $18.15 | 284200 |
| 2022-06-30 | 17.77 | $17.95 | 346600 |
| 2022-06-29 | 17.84 | $18.03 | 223400 |
| 2022-06-28 | 17.89 | $18.14 | 193903 |
| 2022-06-27 | 17.94 | $18.28 | 363900 |
| 2022-06-24 | 17.98 | $18.42 | 460200 |
| 2022-06-23 | 17.99 | $17.98 | 306400 |
| 2022-06-22 | 18.11 | $17.72 | 334246 |
| 2022-06-21 | 18.31 | $17.96 | 424134 |
| 2022-06-17 | 18.49 | $17.82 | 540200 |
| 2022-06-16 | 18.73 | $17.68 | 351500 |
| 2022-06-15 | 19.05 | $18.49 | 386000 |
| 2022-06-14 | 19.26 | $18.21 | 451000 |
| 2022-06-13 | 19.56 | $18.28 | 331840 |
| 2022-06-10 | 19.90 | $19.24 | 297214 |
| 2022-06-09 | 20.09 | $19.66 | 205807 |
| 2022-06-08 | 20.22 | $20.23 | 253329 |
| 2022-06-07 | 20.27 | $20.78 | 334300 |
| 2022-06-06 | 20.20 | $20.34 | 311517 |
| 2022-06-03 | 20.22 | $20.21 | 299200 |
| 2022-06-02 | 20.27 | $20.51 | 203427 |
| 2022-06-01 | 20.27 | $20.36 | 259616 |
| 2022-05-31 | 20.30 | $20.40 | 487707 |
| 2022-05-27 | 20.33 | $20.59 | 270120 |
| 2022-05-26 | 20.33 | $20.43 | 266100 |
| 2022-05-25 | 20.37 | $20.55 | 422136 |
| 2022-05-24 | 20.39 | $20.76 | 246544 |
| 2022-05-23 | 20.37 | $20.32 | 315200 |
| 2022-05-20 | 20.44 | $20.24 | 712436 |
| 2022-05-19 | 20.55 | $20.40 | 354000 |
| 2022-05-18 | 20.64 | $20.91 | 393809 |
| 2022-05-17 | 20.64 | $21.58 | 216500 |
| 2022-05-16 | 20.51 | $21.04 | 348400 |
| 2022-05-13 | 20.47 | $20.85 | 389514 |
| 2022-05-12 | 20.47 | $20.39 | 508333 |
| 2022-05-11 | 20.57 | $20.03 | 442800 |
| 2022-05-10 | 20.77 | $20.09 | 356720 |
| 2022-05-09 | 20.99 | $20.48 | 373724 |
| 2022-05-06 | 21.16 | $20.94 | 494522 |
| 2022-05-05 | 21.27 | $20.73 | 346100 |
| 2022-05-04 | 21.45 | $21.48 | 402519 |
| 2022-05-03 | 21.50 | $20.97 | 294200 |
| 2022-05-02 | 21.66 | $20.90 | 493300 |
| 2022-04-29 | 21.87 | $21.20 | 436700 |
| 2022-04-28 | 22.05 | $22.24 | 299821 |
| 2022-04-27 | 22.05 | $21.75 | 444038 |
| 2022-04-26 | 22.14 | $21.42 | 414323 |
| 2022-04-25 | 22.33 | $21.79 | 407347 |
| 2022-04-22 | 22.47 | $22.04 | 285600 |
| 2022-04-21 | 22.57 | $22.67 | 484200 |
| 2022-04-20 | 22.57 | $23.06 | 255500 |
| 2022-04-19 | 22.48 | $22.76 | 288333 |
| 2022-04-18 | 22.44 | $22.40 | 341700 |
| 2022-04-14 | 22.47 | $22.50 | 477500 |
| 2022-04-13 | 22.49 | $22.30 | 262135 |
| 2022-04-12 | 22.55 | $22.03 | 391201 |
| 2022-04-11 | 22.68 | $21.89 | 390230 |
| 2022-04-08 | 22.86 | $22.10 | 324200 |
| 2022-04-07 | 23.02 | $22.40 | 650900 |
| 2022-04-06 | 23.15 | $22.73 | 516500 |
| 2022-04-05 | 23.23 | $22.68 | 408000 |
| 2022-04-04 | 23.34 | $23.24 | 293000 |
| 2022-04-01 | 23.34 | $23.60 | 410800 |
| 2022-03-31 | 23.26 | $23.19 | 397714 |
| 2022-03-30 | 23.26 | $23.48 | 257000 |
| 2022-03-29 | 23.19 | $23.78 | 509300 |
| 2022-03-28 | 23.05 | $22.72 | 308047 |
| 2022-03-25 | 23.11 | $22.85 | 410200 |
| 2022-03-24 | 23.15 | $22.69 | 402600 |
| 2022-03-23 | 23.23 | $22.56 | 597726 |
| 2022-03-22 | 23.35 | $23.23 | 494310 |
| 2022-03-21 | 23.35 | $23.38 | 178300 |
| 2022-03-18 | 23.31 | $23.72 | 553600 |
| 2022-03-17 | 23.20 | $23.99 | 176300 |
| 2022-03-16 | 23.01 | $24.08 | 380300 |
| 2022-03-15 | 22.77 | $23.45 | 477541 |
| 2022-03-14 | 22.62 | $23.17 | 252300 |
| 2022-03-11 | 22.50 | $23.15 | 227100 |
| 2022-03-10 | 22.38 | $23.13 | 209317 |
| 2022-03-09 | 22.23 | $22.90 | 224606 |
| 2022-03-08 | 22.12 | $22.26 | 291100 |
| 2022-03-07 | 22.12 | $21.87 | 337224 |
| 2022-03-04 | 22.20 | $22.41 | 317616 |
| 2022-03-03 | 22.19 | $22.47 | 310305 |
| 2022-03-02 | 22.17 | $22.42 | 460812 |
| 2022-03-01 | 22.15 | $21.80 | 449700 |
| 2022-02-28 | 22.26 | $22.43 | 546640 |
| 2022-02-25 | 22.26 | $22.59 | 352700 |
| 2022-02-24 | 22.23 | $22.25 | 428950 |
| 2022-02-23 | 22.27 | $22.21 | 284600 |
| 2022-02-22 | 22.32 | $22.28 | 239100 |
| 2022-02-18 | 22.37 | $22.59 | 170331 |
| 2022-02-17 | 22.36 | $22.59 | 256600 |
| 2022-02-16 | 22.35 | $22.91 | 211664 |
| 2022-02-15 | 22.28 | $22.69 | 149900 |
| 2022-02-14 | 22.24 | $22.20 | 274031 |
| 2022-02-11 | 22.31 | $22.54 | 194300 |
| 2022-02-10 | 22.32 | $22.49 | 258249 |
| 2022-02-09 | 22.34 | $22.69 | 186905 |
| 2022-02-08 | 22.32 | $22.53 | 272510 |
| 2022-02-07 | 22.34 | $22.17 | 221000 |
| 2022-02-04 | 22.44 | $22.19 | 239023 |
| 2022-02-03 | 22.56 | $22.30 | 314232 |
| 2022-02-02 | 22.68 | $22.75 | 255000 |
| 2022-02-01 | 22.72 | $22.78 | 388427 |
| 2022-01-31 | 22.77 | $22.95 | 297900 |
| 2022-01-28 | 22.79 | $22.62 | 306106 |
| 2022-01-27 | 22.88 | $21.99 | 378439 |
| 2022-01-26 | 23.13 | $22.34 | 256225 |
| 2022-01-25 | 23.35 | $22.77 | 325408 |
| 2022-01-24 | 23.51 | $22.92 | 278200 |
| 2022-01-21 | 23.67 | $22.79 | 269539 |
| 2022-01-20 | 23.88 | $22.78 | 414619 |
| 2022-01-19 | 24.13 | $23.02 | 163339 |
| 2022-01-18 | 24.38 | $23.74 | 236000 |
| 2022-01-14 | 24.50 | $24.25 | 157011 |
| 2022-01-13 | 24.54 | $24.27 | 112100 |
| 2022-01-12 | 24.59 | $24.08 | 230134 |
| 2022-01-11 | 24.67 | $24.19 | 237914 |
| 2022-01-10 | 24.75 | $24.32 | 200249 |
| 2022-01-07 | 24.81 | $24.40 | 145011 |
| 2022-01-06 | 24.86 | $24.69 | 158800 |
| 2022-01-05 | 24.86 | $24.55 | 195100 |
| 2022-01-04 | 24.89 | $25.21 | 188300 |
| 2022-01-03 | 24.77 | $25.14 | 185304 |
| 2021-12-31 | 24.66 | $25.09 | 336600 |
| 2021-12-30 | 24.53 | $24.85 | 553243 |
| 2021-12-29 | 24.43 | $24.99 | 120500 |
| 2021-12-28 | 24.28 | $24.90 | 185100 |
| 2021-12-27 | 24.13 | $24.84 | 157338 |
| 2021-12-23 | 23.96 | $24.52 | 156500 |
| 2021-12-22 | 23.84 | $24.45 | 185924 |
| 2021-12-21 | 23.71 | $24.07 | 301400 |
| 2021-12-20 | 23.64 | $23.38 | 292200 |
| 2021-12-17 | 23.70 | $23.56 | 976100 |
| 2021-12-16 | 23.74 | $23.87 | 263442 |
| 2021-12-15 | 23.71 | $24.33 | 557321 |
| 2021-12-14 | 23.59 | $23.81 | 405300 |
| 2021-12-13 | 23.56 | $24.12 | 329800 |
| 2021-12-10 | 23.45 | $24.20 | 284200 |
| 2021-12-09 | 23.32 | $24.13 | 307600 |
| 2021-12-08 | 23.18 | $24.07 | 227100 |
| 2021-12-07 | 23.03 | $23.98 | 230046 |
| 2021-12-06 | 22.88 | $23.65 | 242842 |
| 2021-12-03 | 22.77 | $22.43 | 207200 |
| 2021-12-02 | 22.92 | $22.79 | 316400 |
| 2021-12-01 | 23.01 | $21.71 | 387100 |
| 2021-11-30 | 23.34 | $22.03 | 552530 |
| 2021-11-29 | 23.67 | $22.33 | 440748 |
| 2021-11-26 | 23.98 | $22.71 | 215625 |
| 2021-11-24 | 24.27 | $24.12 | 182141 |
| 2021-11-23 | 24.31 | $23.76 | 467512 |
| 2021-11-22 | 24.43 | $23.71 | 259221 |
| 2021-11-19 | 24.58 | $23.60 | 256740 |
| 2021-11-18 | 24.77 | $23.76 | 334932 |
| 2021-11-17 | 24.96 | $24.04 | 267100 |
| 2021-11-16 | 25.12 | $24.12 | 282734 |
| 2021-11-15 | 25.29 | $24.50 | 248923 |
| 2021-11-12 | 25.41 | $24.51 | 258100 |
| 2021-11-11 | 25.53 | $25.07 | 180300 |
| 2021-11-10 | 25.56 | $25.07 | 361125 |
| 2021-11-09 | 25.58 | $25.40 | 191400 |
| 2021-11-08 | 25.53 | $25.52 | 209600 |
| 2021-11-05 | 25.45 | $25.92 | 341600 |
| 2021-11-04 | 25.27 | $25.45 | 309400 |
| 2021-11-03 | 25.15 | $25.57 | 403900 |
| 2021-11-02 | 24.99 | $24.93 | 242800 |
| 2021-11-01 | 24.92 | $25.00 | 233200 |
| 2021-10-29 | 24.83 | $24.53 | 358101 |
| 2021-10-28 | 24.82 | $24.82 | 204247 |
| 2021-10-27 | 24.75 | $24.36 | 175440 |
| 2021-10-26 | 24.75 | $24.60 | 214741 |
| 2021-10-25 | 24.71 | $24.85 | 180849 |
| 2021-10-22 | 24.59 | $24.72 | 244742 |
| 2021-10-21 | 24.49 | $24.60 | 238100 |
| 2021-10-20 | 24.38 | $24.61 | 289600 |
| 2021-10-19 | 24.26 | $24.14 | 241400 |
| 2021-10-18 | 24.21 | $24.11 | 195900 |
| 2021-10-15 | 24.15 | $23.94 | 213400 |
| 2021-10-14 | 24.11 | $24.05 | 167631 |
| 2021-10-13 | 24.05 | $23.86 | 200500 |
| 2021-10-12 | 24.00 | $23.65 | 330404 |
| 2021-10-11 | 24.00 | $23.42 | 385940 |
| 2021-10-08 | 24.03 | $23.62 | 182643 |
| 2021-10-07 | 24.02 | $23.91 | 223300 |
| 2021-10-06 | 23.95 | $23.53 | 425600 |
| 2021-10-05 | 23.94 | $23.86 | 330800 |
| 2021-10-04 | 23.85 | $24.14 | 291746 |
| 2021-10-01 | 23.68 | $24.11 | 469900 |
| 2021-09-30 | 23.49 | $23.44 | 312200 |
| 2021-09-29 | 23.41 | $23.72 | 252504 |
| 2021-09-28 | 23.24 | $23.51 | 520047 |
| 2021-09-27 | 23.09 | $23.18 | 281447 |
| 2021-09-24 | 22.99 | $22.89 | 366000 |
| 2021-09-23 | 22.92 | $23.19 | 280000 |
| 2021-09-22 | 22.77 | $23.18 | 506200 |
| 2021-09-21 | 22.59 | $22.44 | 623206 |
| 2021-09-20 | 22.54 | $21.49 | 603016 |
| 2021-09-17 | 22.67 | $22.30 | 4.7M |
| 2021-09-16 | 22.66 | $22.33 | 471100 |
| 2021-09-15 | 22.62 | $22.82 | 665612 |
| 2021-09-14 | 22.48 | $22.78 | 627145 |
| 2021-09-13 | 22.31 | $22.54 | 615400 |
| 2021-09-10 | 22.17 | $22.11 | 502600 |
| 2021-09-09 | 22.08 | $22.39 | 608305 |
| 2021-09-08 | 21.92 | $22.61 | 538000 |
| 2021-09-07 | 21.68 | $23.14 | 847200 |
| 2021-09-03 | 21.28 | $22.89 | 1.1M |
| 2021-09-02 | 20.88 | $21.13 | 159100 |
| 2021-09-01 | 20.77 | $21.02 | 143900 |
| 2021-08-31 | 20.67 | $20.88 | 222700 |
| 2021-08-30 | 20.58 | $20.74 | 146500 |
| 2021-08-27 | 20.50 | $20.83 | 250425 |
| 2021-08-26 | 20.39 | $20.28 | 165000 |
| 2021-08-25 | 20.37 | $20.43 | 191947 |
| 2021-08-24 | 20.32 | $20.19 | 150800 |
| 2021-08-23 | 20.31 | $20.21 | 142334 |
| 2021-08-20 | 20.29 | $20.08 | 241500 |
| 2021-08-19 | 20.29 | $19.77 | 219200 |
| 2021-08-18 | 20.36 | $20.02 | 203600 |
| 2021-08-17 | 20.38 | $20.10 | 134617 |
| 2021-08-16 | 20.38 | $20.22 | 148000 |
| 2021-08-13 | 20.36 | $20.54 | 94300 |
| 2021-08-12 | 20.26 | $20.45 | 195600 |
| 2021-08-11 | 20.17 | $20.53 | 165528 |
| 2021-08-10 | 20.04 | $20.46 | 166400 |
| 2021-08-09 | 19.90 | $20.50 | 208200 |
| 2021-08-06 | 19.72 | $20.53 | 194500 |
| 2021-08-05 | 19.51 | $20.38 | 281700 |
| 2021-08-04 | 19.30 | $19.53 | 280749 |
| 2021-08-03 | 19.23 | $19.85 | 416000 |
| 2021-08-02 | 19.08 | $19.67 | 267300 |
| 2021-07-30 | 18.95 | $20.02 | 390408 |
| 2021-07-29 | 18.72 | $19.35 | 246700 |
| 2021-07-28 | 18.59 | $19.04 | 223600 |
| 2021-07-27 | 18.51 | $18.81 | 179800 |
| 2021-07-26 | 18.47 | $18.82 | 122316 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.78
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.25
Average
19.01
Maximum
25.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 20.78 | $20.84 | 9.0M |
| 2026-03-11 | 20.77 | $20.83 | 1.6M |
| 2026-03-10 | 20.77 | $20.83 | 1.5M |
| 2026-03-09 | 20.76 | $20.85 | 1.8M |
| 2026-03-06 | 20.75 | $20.81 | 860027 |
| 2026-03-05 | 20.75 | $20.81 | 860219 |
| 2026-03-04 | 20.74 | $20.82 | 579604 |
| 2026-03-03 | 20.74 | $20.83 | 672700 |
| 2026-03-02 | 20.73 | $20.83 | 478413 |
| 2026-02-27 | 20.71 | $20.79 | 1.1M |
| 2026-02-26 | 20.71 | $20.80 | 357730 |
| 2026-02-25 | 20.71 | $20.80 | 518200 |
| 2026-02-24 | 20.70 | $20.79 | 422204 |
| 2026-02-23 | 20.70 | $20.80 | 447518 |
| 2026-02-20 | 20.69 | $20.80 | 790230 |
| 2026-02-19 | 20.68 | $20.78 | 446230 |
| 2026-02-18 | 20.68 | $20.76 | 2.2M |
| 2026-02-17 | 20.68 | $20.77 | 995343 |
| 2026-02-13 | 20.68 | $20.77 | 538100 |
| 2026-02-12 | 20.68 | $20.76 | 896500 |
| 2026-02-11 | 20.69 | $20.80 | 1.4M |
| 2026-02-10 | 20.68 | $20.76 | 756600 |
| 2026-02-09 | 20.68 | $20.76 | 255800 |
| 2026-02-06 | 20.69 | $20.76 | 700700 |
| 2026-02-05 | 20.69 | $20.76 | 417400 |
| 2026-02-04 | 20.70 | $20.75 | 659916 |
| 2026-02-03 | 20.71 | $20.75 | 1.2M |
| 2026-02-02 | 20.73 | $20.75 | 672600 |
| 2026-01-30 | 20.74 | $20.74 | 496041 |
| 2026-01-29 | 20.76 | $20.74 | 626127 |
| 2026-01-28 | 20.79 | $20.70 | 1.1M |
| 2026-01-27 | 20.83 | $20.73 | 321800 |
| 2026-01-26 | 20.86 | $20.70 | 378308 |
| 2026-01-23 | 20.91 | $20.75 | 793118 |
| 2026-01-22 | 20.95 | $20.77 | 370915 |
| 2026-01-21 | 20.99 | $20.81 | 804200 |
| 2026-01-20 | 21.02 | $20.75 | 455522 |
| 2026-01-16 | 21.07 | $20.85 | 743200 |
| 2026-01-15 | 21.09 | $20.83 | 441236 |
| 2026-01-14 | 21.12 | $20.77 | 589200 |
| 2026-01-13 | 21.16 | $20.79 | 880900 |
| 2026-01-12 | 21.20 | $20.73 | 694528 |
| 2026-01-09 | 21.25 | $20.73 | 685525 |
| 2026-01-08 | 21.30 | $20.73 | 778800 |
| 2026-01-07 | 21.35 | $20.73 | 573914 |
| 2026-01-06 | 21.40 | $20.71 | 813428 |
| 2026-01-05 | 21.45 | $20.66 | 1.1M |
| 2026-01-02 | 21.50 | $20.65 | 634200 |
| 2025-12-31 | 21.56 | $20.64 | 422110 |
| 2025-12-30 | 21.62 | $20.63 | 522676 |
| 2025-12-29 | 21.66 | $20.72 | 567500 |
| 2025-12-26 | 21.67 | $20.66 | 351945 |
| 2025-12-24 | 21.67 | $20.65 | 314700 |
| 2025-12-23 | 21.65 | $20.61 | 748300 |
| 2025-12-22 | 21.62 | $20.67 | 910200 |
| 2025-12-19 | 21.52 | $20.64 | 2.1M |
| 2025-12-18 | 21.39 | $20.93 | 1.3M |
| 2025-12-17 | 21.11 | $20.94 | 981000 |
| 2025-12-16 | 20.73 | $20.98 | 983535 |
| 2025-12-15 | 20.23 | $20.96 | 1.8M |
| 2025-12-12 | 19.60 | $20.93 | 1.6M |
| 2025-12-11 | 18.82 | $20.92 | 1.8M |
| 2025-12-10 | 17.86 | $20.86 | 4.2M |
| 2025-12-09 | 16.68 | $20.85 | 12.4M |
| 2025-12-08 | 15.25 | $15.14 | 728437 |
| 2025-12-05 | 15.32 | $15.22 | 467400 |
| 2025-12-04 | 15.38 | $15.31 | 449100 |
| 2025-12-03 | 15.43 | $15.41 | 518700 |
| 2025-12-02 | 15.45 | $15.44 | 401800 |
| 2025-12-01 | 15.48 | $15.55 | 503200 |
| 2025-11-28 | 15.49 | $15.63 | 160216 |
| 2025-11-26 | 15.47 | $15.60 | 717126 |
| 2025-11-25 | 15.46 | $15.62 | 518605 |
| 2025-11-24 | 15.45 | $15.54 | 417800 |
| 2025-11-21 | 15.46 | $15.66 | 360128 |
| 2025-11-20 | 15.45 | $15.42 | 419659 |
| 2025-11-19 | 15.51 | $15.46 | 295142 |
| 2025-11-18 | 15.58 | $15.74 | 262600 |
| 2025-11-17 | 15.59 | $15.67 | 407025 |
| 2025-11-14 | 15.62 | $15.91 | 344505 |
| 2025-11-13 | 15.59 | $16.02 | 365300 |
| 2025-11-12 | 15.52 | $15.85 | 735849 |
| 2025-11-11 | 15.50 | $15.84 | 364200 |
| 2025-11-10 | 15.49 | $15.54 | 500034 |
| 2025-11-07 | 15.58 | $15.52 | 539600 |
| 2025-11-06 | 15.70 | $15.69 | 424201 |
| 2025-11-05 | 15.80 | $15.74 | 417901 |
| 2025-11-04 | 15.92 | $15.64 | 537433 |
| 2025-11-03 | 16.10 | $15.60 | 922107 |
| 2025-10-31 | 16.35 | $15.97 | 765643 |
| 2025-10-30 | 16.53 | $16.68 | 643200 |
| 2025-10-29 | 16.54 | $16.42 | 451276 |
| 2025-10-28 | 16.64 | $16.69 | 291930 |
| 2025-10-27 | 16.67 | $17.03 | 354914 |
| 2025-10-24 | 16.62 | $17.02 | 331008 |
| 2025-10-23 | 16.56 | $16.93 | 307214 |
| 2025-10-22 | 16.52 | $16.94 | 319500 |
| 2025-10-21 | 16.47 | $16.87 | 237462 |
| 2025-10-20 | 16.45 | $16.94 | 282300 |
| 2025-10-17 | 16.41 | $16.69 | 359800 |
| 2025-10-16 | 16.45 | $16.59 | 365747 |
| 2025-10-15 | 16.54 | $16.74 | 432700 |
| 2025-10-14 | 16.61 | $16.69 | 457532 |
| 2025-10-13 | 16.73 | $16.65 | 376330 |
| 2025-10-10 | 16.89 | $16.56 | 374529 |
| 2025-10-09 | 17.12 | $16.88 | 407246 |
| 2025-10-08 | 17.31 | $17.03 | 535400 |
| 2025-10-07 | 17.51 | $17.26 | 462114 |
| 2025-10-06 | 17.68 | $17.40 | 449907 |
| 2025-10-03 | 17.84 | $17.82 | 523430 |
| 2025-10-02 | 17.92 | $17.75 | 375013 |
| 2025-10-01 | 18.04 | $18.14 | 356108 |
| 2025-09-30 | 18.06 | $18.19 | 413405 |
| 2025-09-29 | 18.08 | $18.08 | 383000 |
| 2025-09-26 | 18.14 | $18.22 | 405600 |
| 2025-09-25 | 18.17 | $18.09 | 496400 |
| 2025-09-24 | 18.25 | $18.10 | 374448 |
| 2025-09-23 | 18.36 | $18.32 | 320000 |
| 2025-09-22 | 18.41 | $18.34 | 315500 |
| 2025-09-19 | 18.48 | $18.37 | 1.1M |
| 2025-09-18 | 18.55 | $18.64 | 346742 |
| 2025-09-17 | 18.56 | $18.55 | 623410 |
| 2025-09-16 | 18.59 | $18.29 | 613483 |
| 2025-09-15 | 18.72 | $18.14 | 1.9M |
| 2025-09-12 | 18.92 | $18.42 | 394542 |
| 2025-09-11 | 19.08 | $18.88 | 853400 |
| 2025-09-10 | 19.12 | $18.68 | 453501 |
| 2025-09-09 | 19.23 | $18.79 | 401600 |
| 2025-09-08 | 19.33 | $19.06 | 305208 |
| 2025-09-05 | 19.36 | $19.44 | 498800 |
| 2025-09-04 | 19.27 | $19.15 | 242551 |
| 2025-09-03 | 19.25 | $18.96 | 223800 |
| 2025-09-02 | 19.28 | $18.98 | 283981 |
| 2025-08-29 | 19.31 | $19.34 | 316200 |
| 2025-08-28 | 19.22 | $19.33 | 221000 |
| 2025-08-27 | 19.11 | $19.37 | 289723 |
| 2025-08-26 | 18.95 | $19.08 | 413415 |
| 2025-08-25 | 18.85 | $19.02 | 284000 |
| 2025-08-22 | 18.75 | $19.04 | 394066 |
| 2025-08-21 | 18.61 | $18.60 | 216500 |
| 2025-08-20 | 18.57 | $18.58 | 207122 |
| 2025-08-19 | 18.53 | $18.71 | 283900 |
| 2025-08-18 | 18.44 | $18.26 | 238813 |
| 2025-08-15 | 18.47 | $18.48 | 385715 |
| 2025-08-14 | 18.44 | $18.43 | 305742 |
| 2025-08-13 | 18.41 | $18.68 | 254600 |
| 2025-08-12 | 18.29 | $18.49 | 329498 |
| 2025-08-11 | 18.20 | $18.08 | 233823 |
| 2025-08-08 | 18.22 | $18.21 | 246900 |
| 2025-08-07 | 18.21 | $18.17 | 350304 |
| 2025-08-06 | 18.20 | $18.18 | 306600 |
| 2025-08-05 | 18.19 | $18.20 | 476215 |
| 2025-08-04 | 18.16 | $18.23 | 468900 |
| 2025-08-01 | 18.12 | $17.99 | 560413 |
| 2025-07-31 | 18.15 | $17.98 | 457107 |
| 2025-07-30 | 18.18 | $18.14 | 539240 |
| 2025-07-29 | 18.17 | $18.52 | 411444 |
| 2025-07-28 | 18.03 | $18.27 | 427705 |
| 2025-07-25 | 17.94 | $18.41 | 521500 |
| 2025-07-24 | 17.78 | $18.05 | 595105 |
| 2025-07-23 | 17.71 | $17.95 | 411300 |
| 2025-07-22 | 17.65 | $17.82 | 466914 |
| 2025-07-21 | 17.62 | $17.57 | 417000 |
| 2025-07-18 | 17.67 | $17.64 | 503200 |
| 2025-07-17 | 17.70 | $17.72 | 544727 |
| 2025-07-16 | 17.72 | $17.66 | 493000 |
| 2025-07-15 | 17.77 | $17.48 | 485410 |
| 2025-07-14 | 17.88 | $17.98 | 376323 |
| 2025-07-11 | 17.86 | $17.89 | 407500 |
| 2025-07-10 | 17.86 | $17.85 | 276800 |
| 2025-07-09 | 17.88 | $17.85 | 312928 |
| 2025-07-08 | 17.90 | $17.81 | 309200 |
| 2025-07-07 | 17.94 | $17.80 | 415500 |
| 2025-07-03 | 17.99 | $18.18 | 223600 |
| 2025-07-02 | 17.93 | $18.01 | 373625 |
| 2025-07-01 | 17.91 | $18.02 | 401131 |
| 2025-06-30 | 17.89 | $17.83 | 552905 |
| 2025-06-27 | 17.92 | $17.86 | 653400 |
| 2025-06-26 | 17.94 | $17.87 | 285515 |
| 2025-06-25 | 17.97 | $17.61 | 418636 |
| 2025-06-24 | 18.08 | $17.91 | 324518 |
| 2025-06-23 | 18.12 | $18.16 | 310600 |
| 2025-06-20 | 18.09 | $17.92 | 814512 |
| 2025-06-18 | 18.13 | $17.97 | 267017 |
| 2025-06-17 | 18.16 | $17.97 | 369011 |
| 2025-06-16 | 18.19 | $17.86 | 477114 |
| 2025-06-13 | 18.26 | $17.86 | 436109 |
| 2025-06-12 | 18.34 | $18.20 | 332600 |
| 2025-06-11 | 18.32 | $18.23 | 247700 |
| 2025-06-10 | 18.29 | $18.38 | 316240 |
| 2025-06-09 | 18.20 | $18.22 | 193006 |
| 2025-06-06 | 18.13 | $18.15 | 265700 |
| 2025-06-05 | 18.07 | $18.04 | 302412 |
| 2025-06-04 | 18.03 | $18.07 | 376400 |
| 2025-06-03 | 17.96 | $17.95 | 358545 |
| 2025-06-02 | 17.92 | $17.94 | 903449 |
| 2025-05-30 | 17.86 | $17.91 | 491613 |
| 2025-05-29 | 17.79 | $17.92 | 323927 |
| 2025-05-28 | 17.71 | $17.68 | 311808 |
| 2025-05-27 | 17.68 | $17.65 | 277900 |
| 2025-05-23 | 17.65 | $17.31 | 295707 |
| 2025-05-22 | 17.71 | $17.39 | 267216 |
| 2025-05-21 | 17.76 | $17.38 | 290300 |
| 2025-05-20 | 17.83 | $17.74 | 316400 |
| 2025-05-19 | 17.78 | $17.76 | 332400 |
| 2025-05-16 | 17.72 | $17.68 | 331500 |
| 2025-05-15 | 17.67 | $17.68 | 233600 |
| 2025-05-14 | 17.60 | $17.35 | 326321 |
| 2025-05-13 | 17.61 | $17.57 | 520622 |
| 2025-05-12 | 17.55 | $17.75 | 351642 |
| 2025-05-09 | 17.42 | $17.49 | 314016 |
| 2025-05-08 | 17.34 | $17.34 | 287627 |
| 2025-05-07 | 17.28 | $17.32 | 321000 |
| 2025-05-06 | 17.22 | $17.28 | 343900 |
| 2025-05-05 | 17.15 | $17.33 | 469946 |
| 2025-05-02 | 17.05 | $17.30 | 418720 |
| 2025-05-01 | 16.93 | $17.34 | 587200 |
| 2025-04-30 | 16.78 | $17.18 | 899900 |
| 2025-04-29 | 16.64 | $17.04 | 555700 |
| 2025-04-28 | 16.52 | $16.81 | 587700 |
| 2025-04-25 | 16.45 | $16.31 | 509000 |
| 2025-04-24 | 16.53 | $16.71 | 476000 |
| 2025-04-23 | 16.49 | $16.64 | 571300 |
| 2025-04-22 | 16.48 | $16.82 | 397836 |
| 2025-04-21 | 16.41 | $16.64 | 331200 |
| 2025-04-17 | 16.38 | $16.83 | 278812 |
| 2025-04-16 | 16.30 | $16.62 | 254900 |
| 2025-04-15 | 16.26 | $16.62 | 294300 |
| 2025-04-14 | 16.23 | $16.61 | 473922 |
| 2025-04-11 | 16.20 | $16.28 | 1.1M |
| 2025-04-10 | 16.27 | $16.00 | 1.6M |
| 2025-04-09 | 16.45 | $16.49 | 1.9M |
| 2025-04-08 | 16.53 | $16.19 | 957300 |
| 2025-04-07 | 16.72 | $16.00 | 642100 |
| 2025-04-04 | 17.02 | $16.54 | 612608 |
| 2025-04-03 | 17.22 | $17.14 | 521905 |
| 2025-04-02 | 17.28 | $17.58 | 513990 |
| 2025-04-01 | 17.21 | $17.52 | 516100 |
| 2025-03-31 | 17.15 | $17.23 | 374526 |
| 2025-03-28 | 17.17 | $17.17 | 297334 |
| 2025-03-27 | 17.22 | $17.24 | 309200 |
| 2025-03-26 | 17.26 | $17.31 | 301800 |
| 2025-03-25 | 17.29 | $17.25 | 366700 |
| 2025-03-24 | 17.35 | $17.33 | 353600 |
| 2025-03-21 | 17.40 | $17.13 | 1.1M |
| 2025-03-20 | 17.53 | $17.34 | 353800 |
| 2025-03-19 | 17.62 | $17.39 | 362200 |
| 2025-03-18 | 17.71 | $17.46 | 440100 |
| 2025-03-17 | 17.80 | $17.64 | 582706 |
| 2025-03-14 | 17.86 | $17.47 | 492400 |
| 2025-03-13 | 17.98 | $17.61 | 674720 |
| 2025-03-12 | 18.09 | $17.92 | 591649 |
| 2025-03-11 | 18.12 | $18.32 | 651400 |
| 2025-03-10 | 18.02 | $18.35 | 728308 |
| 2025-03-07 | 17.90 | $18.02 | 896100 |
| 2025-03-06 | 17.85 | $17.75 | 766320 |
| 2025-03-05 | 17.87 | $17.55 | 746400 |
| 2025-03-04 | 17.97 | $17.73 | 834300 |
| 2025-03-03 | 18.02 | $17.95 | 674600 |
| 2025-02-28 | 18.02 | $18.11 | 1.4M |
| 2025-02-27 | 17.97 | $18.00 | 346100 |
| 2025-02-26 | 17.94 | $18.09 | 392800 |
| 2025-02-25 | 17.87 | $18.06 | 282827 |
| 2025-02-24 | 17.79 | $17.79 | 411400 |
| 2025-02-21 | 17.78 | $17.61 | 328127 |
| 2025-02-20 | 17.83 | $17.63 | 185647 |
| 2025-02-19 | 17.88 | $17.59 | 292500 |
| 2025-02-18 | 17.96 | $17.74 | 198115 |
| 2025-02-14 | 18.00 | $17.78 | 171900 |
| 2025-02-13 | 18.04 | $17.99 | 178402 |
| 2025-02-12 | 18.02 | $17.84 | 286840 |
| 2025-02-11 | 18.04 | $17.97 | 167600 |
| 2025-02-10 | 18.02 | $17.99 | 193800 |
| 2025-02-07 | 17.99 | $17.92 | 165521 |
| 2025-02-06 | 17.97 | $18.01 | 151231 |
| 2025-02-05 | 17.92 | $17.99 | 265800 |
| 2025-02-04 | 17.86 | $17.90 | 201300 |
| 2025-02-03 | 17.81 | $17.97 | 441100 |
| 2025-01-31 | 17.74 | $17.85 | 301922 |
| 2025-01-30 | 17.68 | $17.77 | 397822 |
| 2025-01-29 | 17.64 | $17.65 | 356800 |
| 2025-01-28 | 17.62 | $17.95 | 323746 |
| 2025-01-27 | 17.51 | $17.89 | 262800 |
| 2025-01-24 | 17.39 | $17.64 | 226623 |
| 2025-01-23 | 17.34 | $17.48 | 226600 |
| 2025-01-22 | 17.32 | $17.40 | 399725 |
| 2025-01-21 | 17.33 | $17.81 | 292600 |
| 2025-01-17 | 17.21 | $17.55 | 236916 |
| 2025-01-16 | 17.16 | $17.71 | 314500 |
| 2025-01-15 | 17.05 | $17.43 | 315131 |
| 2025-01-14 | 17.01 | $17.39 | 357810 |
| 2025-01-13 | 16.99 | $17.17 | 341500 |
| 2025-01-10 | 17.03 | $17.04 | 296129 |
| 2025-01-08 | 17.14 | $17.31 | 286624 |
| 2025-01-07 | 17.19 | $17.37 | 314594 |
| 2025-01-06 | 17.25 | $17.41 | 282813 |
| 2025-01-03 | 17.31 | $17.70 | 224600 |
| 2025-01-02 | 17.30 | $17.63 | 296712 |
| 2024-12-31 | 17.32 | $17.74 | 328210 |
| 2024-12-30 | 17.32 | $17.61 | 359419 |
| 2024-12-27 | 17.37 | $17.40 | 554823 |
| 2024-12-26 | 17.52 | $17.56 | 324816 |
| 2024-12-24 | 17.65 | $17.58 | 210300 |
| 2024-12-23 | 17.81 | $17.46 | 498821 |
| 2024-12-20 | 18.06 | $17.47 | 2.0M |
| 2024-12-19 | 18.37 | $17.76 | 604700 |
| 2024-12-18 | 18.65 | $17.95 | 383100 |
| 2024-12-17 | 18.95 | $18.65 | 513715 |
| 2024-12-16 | 19.09 | $18.86 | 242700 |
| 2024-12-13 | 19.19 | $18.86 | 372617 |
| 2024-12-12 | 19.32 | $18.91 | 549203 |
| 2024-12-11 | 19.47 | $19.17 | 375500 |
| 2024-12-10 | 19.56 | $19.32 | 362034 |
| 2024-12-09 | 19.62 | $19.68 | 339300 |
| 2024-12-06 | 19.58 | $19.44 | 224416 |
| 2024-12-05 | 19.60 | $19.42 | 296505 |
| 2024-12-04 | 19.64 | $19.56 | 207200 |
| 2024-12-03 | 19.64 | $19.32 | 290806 |
| 2024-12-02 | 19.71 | $19.60 | 315926 |
| 2024-11-29 | 19.70 | $19.68 | 274941 |
| 2024-11-27 | 19.66 | $19.78 | 386401 |
| 2024-11-26 | 19.58 | $19.66 | 355000 |
| 2024-11-25 | 19.52 | $19.44 | 499000 |
| 2024-11-22 | 19.51 | $19.36 | 465600 |
| 2024-11-21 | 19.52 | $19.33 | 260600 |
| 2024-11-20 | 19.54 | $19.49 | 236153 |
| 2024-11-19 | 19.51 | $19.47 | 164624 |
| 2024-11-18 | 19.48 | $19.22 | 216514 |
| 2024-11-15 | 19.51 | $19.30 | 245200 |
| 2024-11-14 | 19.52 | $19.08 | 188300 |
| 2024-11-13 | 19.61 | $19.34 | 308500 |
| 2024-11-12 | 19.62 | $19.52 | 257500 |
| 2024-11-11 | 19.58 | $19.87 | 215351 |
| 2024-11-08 | 19.41 | $19.72 | 355154 |
| 2024-11-07 | 19.24 | $19.57 | 269036 |
| 2024-11-06 | 19.09 | $19.65 | 488239 |
| 2024-11-05 | 18.87 | $19.22 | 230300 |
| 2024-11-04 | 18.74 | $18.99 | 245029 |
| 2024-11-01 | 18.65 | $18.75 | 373900 |
| 2024-10-31 | 18.63 | $18.61 | 315913 |
| 2024-10-30 | 18.64 | $19.02 | 310300 |
| 2024-10-29 | 18.53 | $18.98 | 284048 |
| 2024-10-28 | 18.41 | $18.92 | 278544 |
| 2024-10-25 | 18.28 | $18.74 | 296310 |
| 2024-10-24 | 18.19 | $18.32 | 249400 |
| 2024-10-23 | 18.21 | $18.27 | 166604 |
| 2024-10-22 | 18.26 | $18.30 | 201633 |
| 2024-10-21 | 18.32 | $18.23 | 244600 |
| 2024-10-18 | 18.41 | $18.48 | 247400 |
| 2024-10-17 | 18.46 | $18.57 | 179600 |
| 2024-10-16 | 18.48 | $18.81 | 210241 |
| 2024-10-15 | 18.44 | $18.79 | 295206 |
| 2024-10-14 | 18.41 | $18.52 | 184900 |
| 2024-10-11 | 18.46 | $18.67 | 156500 |
| 2024-10-10 | 18.47 | $18.47 | 213507 |
| 2024-10-09 | 18.56 | $18.68 | 183802 |
| 2024-10-08 | 18.61 | $18.48 | 392527 |
| 2024-10-07 | 18.73 | $18.51 | 210527 |
| 2024-10-04 | 18.88 | $18.81 | 270554 |
| 2024-10-03 | 18.96 | $18.68 | 197900 |
| 2024-10-02 | 19.12 | $18.81 | 199500 |
| 2024-10-01 | 19.26 | $19.06 | 280826 |
| 2024-09-30 | 19.36 | $19.20 | 338000 |
| 2024-09-27 | 19.44 | $19.20 | 225526 |
| 2024-09-26 | 19.54 | $19.26 | 277900 |
| 2024-09-25 | 19.63 | $19.52 | 282908 |
| 2024-09-24 | 19.67 | $19.59 | 182446 |
| 2024-09-23 | 19.69 | $19.58 | 202500 |
| 2024-09-20 | 19.71 | $19.47 | 1.8M |
| 2024-09-19 | 19.77 | $19.81 | 358900 |
| 2024-09-18 | 19.74 | $19.84 | 338800 |
| 2024-09-17 | 19.68 | $19.73 | 485400 |
| 2024-09-16 | 19.65 | $19.79 | 288400 |
| 2024-09-13 | 19.59 | $19.81 | 441000 |
| 2024-09-12 | 19.50 | $19.68 | 307900 |
| 2024-09-11 | 19.44 | $19.49 | 466723 |
| 2024-09-10 | 19.42 | $19.49 | 232213 |
| 2024-09-09 | 19.40 | $19.20 | 320600 |
| 2024-09-06 | 19.46 | $19.12 | 306741 |
| 2024-09-05 | 19.56 | $19.35 | 234500 |
| 2024-09-04 | 19.60 | $19.40 | 201104 |
| 2024-09-03 | 19.63 | $19.46 | 248241 |
| 2024-08-30 | 19.64 | $19.79 | 309738 |
| 2024-08-29 | 19.55 | $19.63 | 283000 |
| 2024-08-28 | 19.49 | $19.60 | 269111 |
| 2024-08-27 | 19.42 | $19.69 | 236100 |
| 2024-08-26 | 19.29 | $19.57 | 204487 |
| 2024-08-23 | 19.18 | $19.38 | 214643 |
| 2024-08-22 | 19.10 | $19.07 | 204541 |
| 2024-08-21 | 19.10 | $19.17 | 266113 |
| 2024-08-20 | 19.06 | $19.04 | 316700 |
| 2024-08-19 | 19.06 | $19.08 | 333110 |
| 2024-08-16 | 19.03 | $18.82 | 306812 |
| 2024-08-15 | 19.08 | $18.91 | 603936 |
| 2024-08-14 | 19.11 | $18.65 | 1.3M |
| 2024-08-13 | 19.22 | $18.75 | 184293 |
| 2024-08-12 | 19.32 | $18.69 | 245142 |
| 2024-08-09 | 19.46 | $18.97 | 325829 |
| 2024-08-08 | 19.52 | $19.14 | 269200 |
| 2024-08-07 | 19.54 | $18.90 | 347300 |
| 2024-08-06 | 19.63 | $19.08 | 472000 |
| 2024-08-05 | 19.67 | $18.60 | 442500 |
| 2024-08-02 | 19.86 | $19.47 | 354330 |
| 2024-08-01 | 19.80 | $19.85 | 542741 |
| 2024-07-31 | 19.60 | $19.71 | 418946 |
| 2024-07-30 | 19.38 | $19.76 | 363600 |
| 2024-07-29 | 19.08 | $19.41 | 492088 |
| 2024-07-26 | 18.82 | $19.51 | 1.4M |
| 2024-07-25 | 18.46 | $18.35 | 495703 |
| 2024-07-24 | 18.38 | $18.27 | 393630 |
| 2024-07-23 | 18.30 | $18.52 | 342100 |
| 2024-07-22 | 18.11 | $18.41 | 458141 |
| 2024-07-19 | 17.91 | $17.83 | 332500 |
| 2024-07-18 | 17.84 | $17.94 | 366900 |
| 2024-07-17 | 17.72 | $18.01 | 532800 |
| 2024-07-16 | 17.54 | $17.99 | 446300 |
| 2024-07-15 | 17.32 | $17.72 | 336135 |
| 2024-07-12 | 17.13 | $17.39 | 389034 |
| 2024-07-11 | 17.01 | $17.26 | 373200 |
| 2024-07-10 | 16.89 | $16.96 | 260536 |
| 2024-07-09 | 16.85 | $16.89 | 198605 |
| 2024-07-08 | 16.81 | $16.92 | 263300 |
| 2024-07-05 | 16.76 | $16.80 | 181200 |
| 2024-07-03 | 16.74 | $16.77 | 128400 |
| 2024-07-02 | 16.71 | $16.90 | 309700 |
| 2024-07-01 | 16.64 | $16.83 | 321217 |
| 2024-06-28 | 16.58 | $16.96 | 1.2M |
| 2024-06-27 | 16.46 | $16.72 | 421549 |
| 2024-06-26 | 16.39 | $16.46 | 427100 |
| 2024-06-25 | 16.39 | $16.46 | 285268 |
| 2024-06-24 | 16.40 | $16.47 | 328800 |
| 2024-06-21 | 16.40 | $16.38 | 1.1M |
| 2024-06-20 | 16.43 | $16.25 | 187900 |
| 2024-06-18 | 16.51 | $16.40 | 208500 |
| 2024-06-17 | 16.56 | $16.45 | 260218 |
| 2024-06-14 | 16.61 | $16.51 | 368700 |
| 2024-06-13 | 16.65 | $16.75 | 222700 |
| 2024-06-12 | 16.62 | $16.55 | 192200 |
| 2024-06-11 | 16.65 | $16.45 | 241645 |
| 2024-06-10 | 16.72 | $16.49 | 303400 |
| 2024-06-07 | 16.79 | $16.58 | 302520 |
| 2024-06-06 | 16.84 | $16.85 | 160500 |
| 2024-06-05 | 16.82 | $16.98 | 192015 |
| 2024-06-04 | 16.75 | $16.84 | 188300 |
| 2024-06-03 | 16.72 | $16.88 | 173600 |
| 2024-05-31 | 16.66 | $16.80 | 562000 |
| 2024-05-30 | 16.61 | $16.61 | 170800 |
| 2024-05-29 | 16.61 | $16.29 | 261900 |
| 2024-05-28 | 16.71 | $16.33 | 225528 |
| 2024-05-24 | 16.82 | $16.51 | 580123 |
| 2024-05-23 | 16.90 | $16.48 | 232700 |
| 2024-05-22 | 17.00 | $16.76 | 205108 |
| 2024-05-21 | 17.02 | $16.80 | 202103 |
| 2024-05-20 | 17.04 | $16.59 | 186624 |
| 2024-05-17 | 17.13 | $17.00 | 218734 |
| 2024-05-16 | 17.10 | $17.13 | 198700 |
| 2024-05-15 | 17.01 | $17.05 | 192800 |
| 2024-05-14 | 16.93 | $16.86 | 162100 |
| 2024-05-13 | 16.89 | $16.91 | 165700 |
| 2024-05-10 | 16.81 | $16.77 | 183400 |
| 2024-05-09 | 16.76 | $16.93 | 245844 |
| 2024-05-08 | 16.65 | $16.72 | 311800 |
| 2024-05-07 | 16.57 | $16.62 | 208909 |
| 2024-05-06 | 16.51 | $16.59 | 258300 |
| 2024-05-03 | 16.43 | $16.45 | 242404 |
| 2024-05-02 | 16.39 | $16.48 | 276629 |
| 2024-05-01 | 16.32 | $16.47 | 266807 |
| 2024-04-30 | 16.24 | $16.47 | 255430 |
| 2024-04-29 | 16.14 | $16.47 | 329262 |
| 2024-04-26 | 16.02 | $16.19 | 328300 |
| 2024-04-25 | 15.96 | $15.83 | 235247 |
| 2024-04-24 | 16.01 | $16.00 | 311629 |
| 2024-04-23 | 16.01 | $16.30 | 262502 |
| 2024-04-22 | 15.91 | $16.13 | 280900 |
| 2024-04-19 | 15.86 | $16.09 | 298400 |
| 2024-04-18 | 15.80 | $15.76 | 269600 |
| 2024-04-17 | 15.84 | $15.64 | 267129 |
| 2024-04-16 | 15.92 | $15.68 | 183842 |
| 2024-04-15 | 16.02 | $15.96 | 328212 |
| 2024-04-12 | 16.05 | $16.05 | 256344 |
| 2024-04-11 | 16.06 | $16.17 | 261242 |
| 2024-04-10 | 16.03 | $15.94 | 395531 |
| 2024-04-09 | 16.08 | $16.46 | 210127 |
| 2024-04-08 | 15.97 | $16.07 | 184200 |
| 2024-04-05 | 15.96 | $15.94 | 277500 |
| 2024-04-04 | 16.00 | $15.90 | 257928 |
| 2024-04-03 | 16.05 | $16.04 | 222930 |
| 2024-04-02 | 16.09 | $16.02 | 435300 |
| 2024-04-01 | 16.13 | $16.20 | 209314 |
| 2024-03-28 | 16.13 | $16.47 | 482300 |
| 2024-03-27 | 16.06 | $16.32 | 295237 |
| 2024-03-26 | 16.01 | $15.94 | 669239 |
| 2024-03-25 | 16.08 | $16.00 | 198300 |
| 2024-03-22 | 16.15 | $16.12 | 256300 |
| 2024-03-21 | 16.20 | $16.57 | 661233 |
| 2024-03-20 | 16.12 | $16.46 | 367045 |
| 2024-03-19 | 16.06 | $16.18 | 331317 |
| 2024-03-18 | 16.09 | $16.11 | 355700 |
| 2024-03-15 | 16.15 | $15.96 | 998900 |
| 2024-03-14 | 16.28 | $15.92 | 625617 |
| 2024-03-13 | 16.45 | $16.48 | 295341 |
| 2024-03-12 | 16.48 | $16.47 | 313425 |
| 2024-03-11 | 16.53 | $16.59 | 267800 |
| 2024-03-08 | 16.56 | $16.69 | 318138 |
| 2024-03-07 | 16.56 | $16.65 | 214209 |
| 2024-03-06 | 16.58 | $16.74 | 238446 |
| 2024-03-05 | 16.58 | $16.71 | 326834 |
| 2024-03-04 | 16.60 | $16.68 | 251000 |
| 2024-03-01 | 16.63 | $16.67 | 715021 |
| 2024-02-29 | 16.68 | $16.26 | 949500 |
| 2024-02-28 | 16.88 | $16.73 | 445400 |
| 2024-02-27 | 16.97 | $16.97 | 279800 |
| 2024-02-26 | 17.01 | $17.01 | 301200 |
| 2024-02-23 | 17.05 | $17.03 | 341711 |
| 2024-02-22 | 17.09 | $17.20 | 234918 |
| 2024-02-21 | 17.10 | $17.24 | 242745 |
| 2024-02-20 | 17.09 | $17.31 | 167800 |
| 2024-02-16 | 17.07 | $17.35 | 230919 |
| 2024-02-15 | 17.03 | $17.50 | 253841 |
| 2024-02-14 | 16.94 | $17.05 | 209636 |
| 2024-02-13 | 16.98 | $17.05 | 359337 |
| 2024-02-12 | 17.03 | $17.49 | 299322 |
| 2024-02-09 | 16.96 | $17.17 | 457500 |
| 2024-02-08 | 16.98 | $17.21 | 342400 |
| 2024-02-07 | 17.00 | $17.06 | 199600 |
| 2024-02-06 | 17.07 | $17.12 | 282300 |
| 2024-02-05 | 17.16 | $17.03 | 228440 |
| 2024-02-02 | 17.29 | $17.14 | 265300 |
| 2024-02-01 | 17.42 | $17.43 | 296042 |
| 2024-01-31 | 17.49 | $17.32 | 324900 |
| 2024-01-30 | 17.62 | $17.68 | 168110 |
| 2024-01-29 | 17.67 | $17.80 | 235334 |
| 2024-01-26 | 17.69 | $17.73 | 199313 |
| 2024-01-25 | 17.75 | $17.91 | 231035 |
| 2024-01-24 | 17.76 | $17.79 | 180243 |
| 2024-01-23 | 17.82 | $17.93 | 222700 |
| 2024-01-22 | 17.84 | $18.06 | 323638 |
| 2024-01-19 | 17.84 | $17.76 | 166843 |
| 2024-01-18 | 17.93 | $17.61 | 213500 |
| 2024-01-17 | 18.09 | $17.59 | 244100 |
| 2024-01-16 | 18.30 | $17.85 | 201644 |
| 2024-01-12 | 18.47 | $18.15 | 161916 |
| 2024-01-11 | 18.57 | $18.24 | 220903 |
| 2024-01-10 | 18.68 | $18.28 | 195500 |
| 2024-01-09 | 18.78 | $18.19 | 221300 |
| 2024-01-08 | 18.94 | $18.48 | 267333 |
| 2024-01-05 | 19.03 | $18.29 | 288702 |
| 2024-01-04 | 19.20 | $18.51 | 344252 |
| 2024-01-03 | 19.32 | $18.68 | 323900 |
| 2024-01-02 | 19.41 | $19.09 | 688459 |
| 2023-12-29 | 19.37 | $19.02 | 313600 |
| 2023-12-28 | 19.34 | $19.21 | 181640 |
| 2023-12-27 | 19.23 | $19.16 | 216421 |
| 2023-12-26 | 19.10 | $18.98 | 206738 |
| 2023-12-22 | 18.99 | $18.87 | 278302 |
| 2023-12-21 | 18.88 | $18.78 | 317131 |
| 2023-12-20 | 18.76 | $18.79 | 498620 |
| 2023-12-19 | 18.60 | $18.82 | 393055 |
| 2023-12-18 | 18.39 | $18.53 | 441515 |
| 2023-12-15 | 18.21 | $18.29 | 1.1M |
| 2023-12-14 | 18.05 | $18.48 | 537721 |
| 2023-12-13 | 17.80 | $18.33 | 501000 |
| 2023-12-12 | 17.53 | $17.53 | 380850 |
| 2023-12-11 | 17.45 | $17.32 | 194242 |
| 2023-12-08 | 17.41 | $17.33 | 204100 |
| 2023-12-07 | 17.35 | $17.27 | 406600 |
| 2023-12-06 | 17.30 | $17.21 | 197144 |
| 2023-12-05 | 17.24 | $17.42 | 243001 |
| 2023-12-04 | 17.11 | $17.53 | 303243 |
| 2023-12-01 | 16.90 | $17.22 | 300300 |
| 2023-11-30 | 16.74 | $16.75 | 450408 |
| 2023-11-29 | 16.70 | $16.61 | 267100 |
| 2023-11-28 | 16.68 | $16.46 | 279700 |
| 2023-11-27 | 16.71 | $16.64 | 147731 |
| 2023-11-24 | 16.68 | $16.66 | 73446 |
| 2023-11-22 | 16.64 | $16.58 | 157900 |
| 2023-11-21 | 16.61 | $16.48 | 178414 |
| 2023-11-20 | 16.61 | $16.64 | 139800 |
| 2023-11-17 | 16.55 | $16.60 | 267000 |
| 2023-11-16 | 16.49 | $16.48 | 259111 |
| 2023-11-15 | 16.45 | $16.78 | 245600 |
| 2023-11-14 | 16.31 | $16.87 | 276825 |
| 2023-11-13 | 16.10 | $15.84 | 323434 |
| 2023-11-10 | 16.18 | $16.12 | 318000 |
| 2023-11-09 | 16.19 | $15.82 | 196500 |
| 2023-11-08 | 16.29 | $16.17 | 221800 |
| 2023-11-07 | 16.30 | $16.28 | 291543 |
| 2023-11-06 | 16.28 | $16.87 | 326700 |
| 2023-11-03 | 16.07 | $16.72 | 432207 |
| 2023-11-02 | 15.87 | $16.28 | 232114 |
| 2023-11-01 | 15.76 | $15.97 | 209900 |
| 2023-10-31 | 15.72 | $15.80 | 275139 |
| 2023-10-30 | 15.74 | $15.77 | 173639 |
| 2023-10-27 | 15.78 | $15.67 | 175414 |
| 2023-10-26 | 15.86 | $16.03 | 202200 |
| 2023-10-25 | 15.84 | $15.73 | 210600 |
| 2023-10-24 | 15.93 | $15.85 | 560200 |
| 2023-10-23 | 16.00 | $15.60 | 334222 |
| 2023-10-20 | 16.16 | $15.96 | 420100 |
| 2023-10-19 | 16.26 | $16.09 | 372500 |
| 2023-10-18 | 16.33 | $16.41 | 429900 |
| 2023-10-17 | 16.32 | $16.81 | 370210 |
| 2023-10-16 | 16.19 | $16.61 | 465200 |
| 2023-10-13 | 16.09 | $16.10 | 296400 |
| 2023-10-12 | 16.15 | $16.29 | 246417 |
| 2023-10-11 | 16.15 | $16.36 | 219423 |
| 2023-10-10 | 16.14 | $16.35 | 361329 |
| 2023-10-09 | 16.14 | $16.20 | 251613 |
| 2023-10-06 | 16.20 | $16.36 | 242700 |
| 2023-10-05 | 16.22 | $16.22 | 241900 |
| 2023-10-04 | 16.29 | $16.24 | 219712 |
| 2023-10-03 | 16.38 | $16.15 | 225700 |
| 2023-10-02 | 16.53 | $16.41 | 346000 |
| 2023-09-29 | 16.63 | $16.73 | 408335 |
| 2023-09-28 | 16.65 | $16.80 | 429700 |
| 2023-09-27 | 16.67 | $16.57 | 363300 |
| 2023-09-26 | 16.76 | $16.57 | 336617 |
| 2023-09-25 | 16.89 | $16.88 | 599100 |
| 2023-09-22 | 16.94 | $16.95 | 348400 |
| 2023-09-21 | 17.00 | $16.98 | 240500 |
| 2023-09-20 | 17.05 | $17.19 | 152200 |
| 2023-09-19 | 17.06 | $17.30 | 301511 |
| 2023-09-18 | 17.05 | $17.27 | 148200 |
| 2023-09-15 | 17.04 | $17.37 | 1.5M |
| 2023-09-14 | 17.01 | $17.20 | 267924 |
| 2023-09-13 | 17.02 | $17.01 | 206800 |
| 2023-09-12 | 17.11 | $17.17 | 254800 |
| 2023-09-11 | 17.18 | $16.99 | 221100 |
| 2023-09-08 | 17.32 | $17.03 | 230400 |
| 2023-09-07 | 17.49 | $17.14 | 620826 |
| 2023-09-06 | 17.66 | $17.45 | 233447 |
| 2023-09-05 | 17.77 | $17.46 | 315505 |
| 2023-09-01 | 17.92 | $18.20 | 246220 |
| 2023-08-31 | 17.86 | $18.01 | 290248 |
| 2023-08-30 | 17.85 | $18.14 | 179549 |
| 2023-08-29 | 17.80 | $18.20 | 151300 |
| 2023-08-28 | 17.73 | $18.16 | 141503 |
| 2023-08-25 | 17.66 | $17.91 | 139860 |
| 2023-08-24 | 17.66 | $17.88 | 255730 |
| 2023-08-23 | 17.68 | $18.03 | 209900 |
| 2023-08-22 | 17.65 | $17.63 | 195232 |
| 2023-08-21 | 17.76 | $17.68 | 218443 |
| 2023-08-18 | 17.88 | $17.95 | 321500 |
| 2023-08-17 | 17.94 | $17.70 | 226800 |
| 2023-08-16 | 18.11 | $17.90 | 185300 |
| 2023-08-15 | 18.25 | $17.97 | 161200 |
| 2023-08-14 | 18.41 | $18.19 | 227235 |
| 2023-08-11 | 18.53 | $18.22 | 183924 |
| 2023-08-10 | 18.67 | $18.22 | 160300 |
| 2023-08-09 | 18.85 | $18.39 | 220014 |
| 2023-08-08 | 19.01 | $18.59 | 395800 |
| 2023-08-07 | 19.14 | $18.93 | 505503 |
| 2023-08-04 | 19.20 | $18.92 | 187828 |
| 2023-08-03 | 19.27 | $19.00 | 309805 |
| 2023-08-02 | 19.32 | $19.28 | 255200 |
| 2023-08-01 | 19.30 | $19.38 | 191833 |
| 2023-07-31 | 19.23 | $19.20 | 293122 |
| 2023-07-28 | 19.20 | $19.00 | 254143 |
| 2023-07-27 | 19.23 | $18.91 | 249600 |
| 2023-07-26 | 19.30 | $19.20 | 110028 |
| 2023-07-25 | 19.27 | $19.09 | 99100 |
| 2023-07-24 | 19.28 | $19.34 | 145138 |
| 2023-07-21 | 19.20 | $19.03 | 211500 |
| 2023-07-20 | 19.21 | $19.30 | 151816 |
| 2023-07-19 | 19.12 | $19.36 | 359911 |
| 2023-07-18 | 18.99 | $19.21 | 176700 |
| 2023-07-17 | 18.88 | $18.79 | 232937 |
| 2023-07-14 | 18.87 | $18.71 | 808400 |
| 2023-07-13 | 18.89 | $19.06 | 135800 |
| 2023-07-12 | 18.80 | $19.21 | 239800 |
| 2023-07-11 | 18.63 | $19.12 | 177500 |
| 2023-07-10 | 18.46 | $18.61 | 233338 |
| 2023-07-07 | 18.42 | $18.47 | 140000 |
| 2023-07-06 | 18.40 | $18.35 | 227011 |
| 2023-07-05 | 18.43 | $18.48 | 229839 |
| 2023-07-03 | 18.41 | $18.89 | 102416 |
| 2023-06-30 | 18.27 | $18.58 | 454811 |
| 2023-06-29 | 18.20 | $18.63 | 157221 |
| 2023-06-28 | 18.09 | $18.15 | 161100 |
| 2023-06-27 | 18.12 | $18.21 | 272500 |
| 2023-06-26 | 18.14 | $18.03 | 280037 |
| 2023-06-23 | 18.22 | $17.71 | 494206 |
| 2023-06-22 | 18.43 | $17.97 | 199015 |
| 2023-06-21 | 18.59 | $18.25 | 190425 |
| 2023-06-20 | 18.71 | $18.61 | 369727 |
| 2023-06-16 | 18.74 | $18.65 | 817203 |
| 2023-06-15 | 18.77 | $18.50 | 227710 |
| 2023-06-14 | 18.84 | $18.70 | 266750 |
| 2023-06-13 | 18.87 | $18.73 | 441200 |
| 2023-06-12 | 18.89 | $18.46 | 419503 |
| 2023-06-09 | 19.00 | $18.79 | 420300 |
| 2023-06-08 | 19.03 | $19.16 | 282841 |
| 2023-06-07 | 18.94 | $19.78 | 290740 |
| 2023-06-06 | 18.64 | $19.24 | 195730 |
| 2023-06-05 | 18.44 | $18.60 | 232023 |
| 2023-06-02 | 18.41 | $19.01 | 253824 |
| 2023-06-01 | 18.23 | $18.41 | 227413 |
| 2023-05-31 | 18.21 | $18.32 | 833824 |
| 2023-05-30 | 18.22 | $18.25 | 124341 |
| 2023-05-26 | 18.26 | $18.26 | 143017 |
| 2023-05-25 | 18.30 | $18.12 | 117237 |
| 2023-05-24 | 18.40 | $18.24 | 190910 |
| 2023-05-23 | 18.49 | $18.69 | 203730 |
| 2023-05-22 | 18.45 | $18.59 | 124629 |
| 2023-05-19 | 18.44 | $18.50 | 176045 |
| 2023-05-18 | 18.46 | $18.59 | 144700 |
| 2023-05-17 | 18.46 | $18.57 | 150711 |
| 2023-05-16 | 18.47 | $18.31 | 213319 |
| 2023-05-15 | 18.56 | $18.53 | 103800 |
| 2023-05-12 | 18.61 | $18.58 | 112100 |
| 2023-05-11 | 18.66 | $18.49 | 121615 |
| 2023-05-10 | 18.74 | $18.50 | 153944 |
| 2023-05-09 | 18.84 | $18.27 | 165600 |
| 2023-05-08 | 19.04 | $18.45 | 252204 |
| 2023-05-05 | 19.22 | $18.92 | 159543 |
| 2023-05-04 | 19.28 | $19.25 | 150808 |
| 2023-05-03 | 19.26 | $19.12 | 206714 |
| 2023-05-02 | 19.27 | $19.30 | 200149 |
| 2023-05-01 | 19.23 | $19.20 | 189414 |
| 2023-04-28 | 19.20 | $19.23 | 216000 |
| 2023-04-27 | 19.15 | $18.96 | 119500 |
| 2023-04-26 | 19.18 | $18.58 | 137300 |
| 2023-04-25 | 19.33 | $18.90 | 111824 |
| 2023-04-24 | 19.40 | $19.01 | 137900 |
| 2023-04-21 | 19.45 | $19.22 | 178200 |
| 2023-04-20 | 19.45 | $19.25 | 177200 |
| 2023-04-19 | 19.42 | $19.43 | 192300 |
| 2023-04-18 | 19.33 | $19.23 | 155800 |
| 2023-04-17 | 19.28 | $19.57 | 228828 |
| 2023-04-14 | 19.10 | $18.98 | 168600 |
| 2023-04-13 | 19.06 | $19.08 | 199052 |
| 2023-04-12 | 18.98 | $19.11 | 219600 |
| 2023-04-11 | 18.87 | $19.19 | 195628 |
| 2023-04-10 | 18.71 | $18.88 | 289610 |
| 2023-04-06 | 18.61 | $18.84 | 146800 |
| 2023-04-05 | 18.49 | $18.69 | 174128 |
| 2023-04-04 | 18.40 | $18.78 | 260700 |
| 2023-04-03 | 18.26 | $18.90 | 295723 |
| 2023-03-31 | 18.05 | $18.91 | 409100 |
| 2023-03-30 | 17.79 | $18.44 | 220819 |
| 2023-03-29 | 17.63 | $17.95 | 282112 |
| 2023-03-28 | 17.60 | $17.92 | 198200 |
| 2023-03-27 | 17.57 | $17.77 | 170647 |
| 2023-03-24 | 17.59 | $17.71 | 290100 |
| 2023-03-23 | 17.64 | $17.45 | 347800 |
| 2023-03-22 | 17.80 | $17.79 | 356120 |
| 2023-03-21 | 17.88 | $18.25 | 386900 |
| 2023-03-20 | 17.84 | $17.99 | 355827 |
| 2023-03-17 | 17.89 | $17.66 | 1.1M |
| 2023-03-16 | 18.06 | $17.90 | 282726 |
| 2023-03-15 | 18.19 | $18.19 | 351700 |
| 2023-03-14 | 18.27 | $18.21 | 354600 |
| 2023-03-13 | 18.36 | $17.85 | 350431 |
| 2023-03-10 | 18.59 | $18.19 | 386005 |
| 2023-03-09 | 18.77 | $18.60 | 258028 |
| 2023-03-08 | 18.86 | $19.10 | 200638 |
| 2023-03-07 | 18.81 | $18.90 | 212400 |
| 2023-03-06 | 18.83 | $19.02 | 346900 |
| 2023-03-03 | 18.80 | $19.35 | 394046 |
| 2023-03-02 | 18.68 | $19.12 | 207800 |
| 2023-03-01 | 18.60 | $18.62 | 311000 |
| 2023-02-28 | 18.67 | $18.67 | 409400 |
| 2023-02-27 | 18.74 | $18.68 | 149643 |
| 2023-02-24 | 18.83 | $18.60 | 181300 |
| 2023-02-23 | 18.96 | $18.91 | 152600 |
| 2023-02-22 | 19.04 | $18.58 | 262100 |
| 2023-02-21 | 19.23 | $18.56 | 206200 |
| 2023-02-17 | 19.48 | $19.23 | 154400 |
| 2023-02-16 | 19.57 | $19.40 | 137400 |
| 2023-02-15 | 19.63 | $19.53 | 157600 |
| 2023-02-14 | 19.65 | $19.46 | 243100 |
| 2023-02-13 | 19.71 | $19.60 | 139300 |
| 2023-02-10 | 19.73 | $19.36 | 144717 |
| 2023-02-09 | 19.82 | $19.34 | 111600 |
| 2023-02-08 | 19.95 | $19.61 | 90300 |
| 2023-02-07 | 20.01 | $19.78 | 204435 |
| 2023-02-06 | 20.02 | $19.75 | 136000 |
| 2023-02-03 | 20.05 | $20.27 | 336000 |
| 2023-02-02 | 19.91 | $20.34 | 246700 |
| 2023-02-01 | 19.71 | $20.00 | 203100 |
| 2023-01-31 | 19.58 | $20.02 | 368738 |
| 2023-01-30 | 19.41 | $19.50 | 113800 |
| 2023-01-27 | 19.37 | $19.47 | 169436 |
| 2023-01-26 | 19.32 | $19.26 | 145400 |
| 2023-01-25 | 19.33 | $19.27 | 129514 |
| 2023-01-24 | 19.34 | $19.16 | 150600 |
| 2023-01-23 | 19.38 | $19.28 | 217318 |
| 2023-01-20 | 19.40 | $19.17 | 284937 |
| 2023-01-19 | 19.45 | $19.18 | 173200 |
| 2023-01-18 | 19.51 | $19.47 | 126910 |
| 2023-01-17 | 19.48 | $19.88 | 135900 |
| 2023-01-13 | 19.33 | $19.85 | 151400 |
| 2023-01-12 | 19.14 | $19.81 | 161300 |
| 2023-01-11 | 18.92 | $19.47 | 147400 |
| 2023-01-10 | 18.77 | $18.91 | 170200 |
| 2023-01-09 | 18.77 | $19.02 | 174948 |
| 2023-01-06 | 18.73 | $19.20 | 165000 |
| 2023-01-05 | 18.63 | $18.66 | 162600 |
| 2023-01-04 | 18.68 | $19.32 | 319200 |
| 2023-01-03 | 18.54 | $18.85 | 288916 |
| 2022-12-30 | 18.52 | $18.73 | 217522 |
| 2022-12-29 | 18.54 | $18.73 | 194330 |
| 2022-12-28 | 18.58 | $18.40 | 128800 |
| 2022-12-27 | 18.73 | $18.70 | 94414 |
| 2022-12-23 | 18.82 | $18.68 | 102200 |
| 2022-12-22 | 18.95 | $18.52 | 169300 |
| 2022-12-21 | 19.16 | $19.04 | 244200 |
| 2022-12-20 | 19.25 | $18.95 | 251109 |
| 2022-12-19 | 19.39 | $19.05 | 225239 |
| 2022-12-16 | 19.53 | $19.24 | 768300 |
| 2022-12-15 | 19.65 | $19.51 | 207236 |
| 2022-12-14 | 19.70 | $19.95 | 314000 |
| 2022-12-13 | 19.62 | $19.72 | 354500 |
| 2022-12-12 | 19.60 | $19.74 | 148400 |
| 2022-12-09 | 19.57 | $19.63 | 121609 |
| 2022-12-08 | 19.57 | $19.72 | 163416 |
| 2022-12-07 | 19.54 | $19.32 | 280948 |
| 2022-12-06 | 19.63 | $19.13 | 186804 |
| 2022-12-05 | 19.79 | $19.38 | 185100 |
| 2022-12-02 | 19.91 | $19.98 | 153934 |
| 2022-12-01 | 19.86 | $19.82 | 205807 |
| 2022-11-30 | 19.85 | $19.75 | 331926 |
| 2022-11-29 | 19.86 | $19.45 | 258348 |
| 2022-11-28 | 19.96 | $19.36 | 230100 |
| 2022-11-25 | 20.10 | $19.84 | 53246 |
| 2022-11-23 | 20.11 | $19.80 | 196214 |
| 2022-11-22 | 20.14 | $19.90 | 212200 |
| 2022-11-21 | 20.13 | $19.82 | 218200 |
| 2022-11-18 | 20.14 | $19.90 | 243300 |
| 2022-11-17 | 20.12 | $19.70 | 176140 |
| 2022-11-16 | 20.15 | $19.59 | 255241 |
| 2022-11-15 | 20.20 | $19.77 | 182523 |
| 2022-11-14 | 20.21 | $19.26 | 391400 |
| 2022-11-11 | 20.36 | $20.25 | 501600 |
| 2022-11-10 | 20.22 | $20.58 | 260529 |
| 2022-11-09 | 19.94 | $19.17 | 245700 |
| 2022-11-08 | 20.02 | $19.99 | 241641 |
| 2022-11-07 | 19.86 | $19.75 | 358244 |
| 2022-11-04 | 19.72 | $20.11 | 292700 |
| 2022-11-03 | 19.42 | $18.87 | 164831 |
| 2022-11-02 | 19.45 | $18.99 | 230000 |
| 2022-11-01 | 19.43 | $19.49 | 251635 |
| 2022-10-31 | 19.23 | $19.48 | 319000 |
| 2022-10-28 | 18.98 | $19.29 | 271600 |
| 2022-10-27 | 18.73 | $18.98 | 265818 |
| 2022-10-26 | 18.52 | $18.91 | 167721 |
| 2022-10-25 | 18.28 | $18.91 | 205107 |
| 2022-10-24 | 17.97 | $18.42 | 205427 |
| 2022-10-21 | 17.75 | $18.17 | 332000 |
| 2022-10-20 | 17.56 | $17.56 | 272300 |
| 2022-10-19 | 17.51 | $17.74 | 243625 |
| 2022-10-18 | 17.40 | $17.96 | 214531 |
| 2022-10-17 | 17.20 | $17.70 | 373700 |
| 2022-10-14 | 17.03 | $17.00 | 341000 |
| 2022-10-13 | 17.05 | $17.37 | 347039 |
| 2022-10-12 | 16.96 | $17.18 | 221920 |
| 2022-10-11 | 16.92 | $17.31 | 374400 |
| 2022-10-10 | 16.82 | $17.02 | 306209 |
| 2022-10-07 | 16.81 | $16.85 | 458200 |
| 2022-10-06 | 16.85 | $17.48 | 292305 |
| 2022-10-05 | 16.70 | $17.53 | 506615 |
| 2022-10-04 | 16.51 | $17.61 | 381200 |
| 2022-10-03 | 16.27 | $17.18 | 456603 |
| 2022-09-30 | 16.12 | $16.58 | 580800 |
| 2022-09-29 | 16.14 | $16.49 | 469026 |
| 2022-09-28 | 16.21 | $16.76 | 336200 |
| 2022-09-27 | 16.21 | $16.03 | 393704 |
| 2022-09-26 | 16.47 | $16.03 | 554300 |
| 2022-09-23 | 16.79 | $16.27 | 307003 |
| 2022-09-22 | 17.12 | $16.82 | 224500 |
| 2022-09-21 | 17.36 | $17.20 | 205700 |
| 2022-09-20 | 17.54 | $17.49 | 176520 |
| 2022-09-19 | 17.67 | $17.62 | 252700 |
| 2022-09-16 | 17.80 | $17.50 | 738800 |
| 2022-09-15 | 18.00 | $17.60 | 279140 |
| 2022-09-14 | 18.23 | $18.05 | 280300 |
| 2022-09-13 | 18.36 | $18.02 | 459419 |
| 2022-09-12 | 18.54 | $18.94 | 179031 |
| 2022-09-09 | 18.47 | $18.69 | 175000 |
| 2022-09-08 | 18.47 | $18.52 | 160508 |
| 2022-09-07 | 18.52 | $18.47 | 180232 |
| 2022-09-06 | 18.61 | $18.15 | 299500 |
| 2022-09-02 | 18.83 | $18.68 | 178721 |
| 2022-09-01 | 18.92 | $18.65 | 219314 |
| 2022-08-31 | 19.05 | $18.73 | 584832 |
| 2022-08-30 | 19.18 | $18.55 | 187600 |
| 2022-08-29 | 19.40 | $18.88 | 146400 |
| 2022-08-26 | 19.56 | $19.06 | 170200 |
| 2022-08-25 | 19.69 | $19.60 | 155831 |
| 2022-08-24 | 19.68 | $19.20 | 212900 |
| 2022-08-23 | 19.79 | $19.34 | 618500 |
| 2022-08-22 | 19.87 | $18.90 | 311629 |
| 2022-08-19 | 20.11 | $19.35 | 238043 |
| 2022-08-18 | 20.25 | $19.76 | 221900 |
| 2022-08-17 | 20.28 | $19.79 | 163911 |
| 2022-08-16 | 20.30 | $20.11 | 234325 |
| 2022-08-15 | 20.21 | $20.39 | 154041 |
| 2022-08-12 | 20.00 | $20.30 | 217714 |
| 2022-08-11 | 19.77 | $19.79 | 177500 |
| 2022-08-10 | 19.64 | $19.59 | 211900 |
| 2022-08-09 | 19.54 | $19.26 | 282939 |
| 2022-08-08 | 19.51 | $19.17 | 205500 |
| 2022-08-05 | 19.49 | $18.99 | 123505 |
| 2022-08-04 | 19.52 | $19.05 | 135035 |
| 2022-08-03 | 19.54 | $19.31 | 182511 |
| 2022-08-02 | 19.46 | $19.39 | 161012 |
| 2022-08-01 | 19.33 | $19.57 | 259732 |
| 2022-07-29 | 19.11 | $19.91 | 254400 |
| 2022-07-28 | 18.72 | $19.52 | 121212 |
| 2022-07-27 | 18.37 | $19.10 | 247137 |
| 2022-07-26 | 18.08 | $18.45 | 171100 |
| 2022-07-25 | 17.92 | $18.39 | 159100 |
| 2022-07-22 | 17.75 | $18.06 | 170000 |
| 2022-07-21 | 17.66 | $18.04 | 265447 |
| 2022-07-20 | 17.54 | $18.04 | 253500 |
| 2022-07-19 | 17.41 | $17.99 | 313100 |
| 2022-07-18 | 17.28 | $17.38 | 190000 |
| 2022-07-15 | 17.31 | $17.56 | 232425 |
| 2022-07-14 | 17.30 | $17.18 | 163824 |
| 2022-07-13 | 17.42 | $17.35 | 240707 |
| 2022-07-12 | 17.51 | $17.63 | 218724 |
| 2022-07-11 | 17.55 | $17.51 | 198700 |
| 2022-07-08 | 17.63 | $17.77 | 191000 |
| 2022-07-07 | 17.67 | $17.92 | 180200 |
| 2022-07-06 | 17.67 | $17.86 | 307431 |
| 2022-07-05 | 17.70 | $17.96 | 391400 |
| 2022-07-01 | 17.71 | $18.15 | 284200 |
| 2022-06-30 | 17.68 | $17.95 | 346600 |
| 2022-06-29 | 17.71 | $18.03 | 223400 |
| 2022-06-28 | 17.73 | $18.14 | 193903 |
| 2022-06-27 | 17.74 | $18.28 | 363900 |
| 2022-06-24 | 17.72 | $18.42 | 460200 |
| 2022-06-23 | 17.66 | $17.98 | 306400 |
| 2022-06-22 | 17.74 | $17.72 | 334246 |
| 2022-06-21 | 17.94 | $17.96 | 424134 |
| 2022-06-17 | 18.12 | $17.82 | 540200 |
| 2022-06-16 | 18.40 | $17.68 | 351500 |
| 2022-06-15 | 18.79 | $18.49 | 386000 |
| 2022-06-14 | 19.03 | $18.21 | 451000 |
| 2022-06-13 | 19.42 | $18.28 | 331840 |
| 2022-06-10 | 19.87 | $19.24 | 297214 |
| 2022-06-09 | 20.13 | $19.66 | 205807 |
| 2022-06-08 | 20.32 | $20.23 | 253329 |
| 2022-06-07 | 20.37 | $20.78 | 334300 |
| 2022-06-06 | 20.26 | $20.34 | 311517 |
| 2022-06-03 | 20.27 | $20.21 | 299200 |
| 2022-06-02 | 20.33 | $20.51 | 203427 |
| 2022-06-01 | 20.31 | $20.36 | 259616 |
| 2022-05-31 | 20.33 | $20.40 | 487707 |
| 2022-05-27 | 20.36 | $20.59 | 270120 |
| 2022-05-26 | 20.33 | $20.43 | 266100 |
| 2022-05-25 | 20.36 | $20.55 | 422136 |
| 2022-05-24 | 20.36 | $20.76 | 246544 |
| 2022-05-23 | 20.30 | $20.32 | 315200 |
| 2022-05-20 | 20.37 | $20.24 | 712436 |
| 2022-05-19 | 20.49 | $20.40 | 354000 |
| 2022-05-18 | 20.59 | $20.91 | 393809 |
| 2022-05-17 | 20.56 | $21.58 | 216500 |
| 2022-05-16 | 20.32 | $21.04 | 348400 |
| 2022-05-13 | 20.21 | $20.85 | 389514 |
| 2022-05-12 | 20.14 | $20.39 | 508333 |
| 2022-05-11 | 20.22 | $20.03 | 442800 |
| 2022-05-10 | 20.43 | $20.09 | 356720 |
| 2022-05-09 | 20.69 | $20.48 | 373724 |
| 2022-05-06 | 20.88 | $20.94 | 494522 |
| 2022-05-05 | 20.99 | $20.73 | 346100 |
| 2022-05-04 | 21.19 | $21.48 | 402519 |
| 2022-05-03 | 21.21 | $20.97 | 294200 |
| 2022-05-02 | 21.40 | $20.90 | 493300 |
| 2022-04-29 | 21.66 | $21.20 | 436700 |
| 2022-04-28 | 21.89 | $22.24 | 299821 |
| 2022-04-27 | 21.85 | $21.75 | 444038 |
| 2022-04-26 | 21.95 | $21.42 | 414323 |
| 2022-04-25 | 22.19 | $21.79 | 407347 |
| 2022-04-22 | 22.37 | $22.04 | 285600 |
| 2022-04-21 | 22.52 | $22.67 | 484200 |
| 2022-04-20 | 22.49 | $23.06 | 255500 |
| 2022-04-19 | 22.34 | $22.76 | 288333 |
| 2022-04-18 | 22.26 | $22.40 | 341700 |
| 2022-04-14 | 22.28 | $22.50 | 477500 |
| 2022-04-13 | 22.27 | $22.30 | 262135 |
| 2022-04-12 | 22.33 | $22.03 | 391201 |
| 2022-04-11 | 22.49 | $21.89 | 390230 |
| 2022-04-08 | 22.73 | $22.10 | 324200 |
| 2022-04-07 | 22.97 | $22.40 | 650900 |
| 2022-04-06 | 23.16 | $22.73 | 516500 |
| 2022-04-05 | 23.28 | $22.68 | 408000 |
| 2022-04-04 | 23.45 | $23.24 | 293000 |
| 2022-04-01 | 23.47 | $23.60 | 410800 |
| 2022-03-31 | 23.38 | $23.19 | 397714 |
| 2022-03-30 | 23.39 | $23.48 | 257000 |
| 2022-03-29 | 23.32 | $23.78 | 509300 |
| 2022-03-28 | 23.13 | $22.72 | 308047 |
| 2022-03-25 | 23.23 | $22.85 | 410200 |
| 2022-03-24 | 23.32 | $22.69 | 402600 |
| 2022-03-23 | 23.46 | $22.56 | 597726 |
| 2022-03-22 | 23.68 | $23.23 | 494310 |
| 2022-03-21 | 23.72 | $23.38 | 178300 |
| 2022-03-18 | 23.72 | $23.72 | 553600 |
| 2022-03-17 | 23.61 | $23.99 | 176300 |
| 2022-03-16 | 23.38 | $24.08 | 380300 |
| 2022-03-15 | 23.06 | $23.45 | 477541 |
| 2022-03-14 | 22.87 | $23.17 | 252300 |
| 2022-03-11 | 22.73 | $23.15 | 227100 |
| 2022-03-10 | 22.55 | $23.13 | 209317 |
| 2022-03-09 | 22.35 | $22.90 | 224606 |
| 2022-03-08 | 22.18 | $22.26 | 291100 |
| 2022-03-07 | 22.17 | $21.87 | 337224 |
| 2022-03-04 | 22.29 | $22.41 | 317616 |
| 2022-03-03 | 22.26 | $22.47 | 310305 |
| 2022-03-02 | 22.21 | $22.42 | 460812 |
| 2022-03-01 | 22.18 | $21.80 | 449700 |
| 2022-02-28 | 22.33 | $22.43 | 546640 |
| 2022-02-25 | 22.32 | $22.59 | 352700 |
| 2022-02-24 | 22.26 | $22.25 | 428950 |
| 2022-02-23 | 22.29 | $22.21 | 284600 |
| 2022-02-22 | 22.35 | $22.28 | 239100 |
| 2022-02-18 | 22.41 | $22.59 | 170331 |
| 2022-02-17 | 22.38 | $22.59 | 256600 |
| 2022-02-16 | 22.36 | $22.91 | 211664 |
| 2022-02-15 | 22.22 | $22.69 | 149900 |
| 2022-02-14 | 22.14 | $22.20 | 274031 |
| 2022-02-11 | 22.20 | $22.54 | 194300 |
| 2022-02-10 | 22.17 | $22.49 | 258249 |
| 2022-02-09 | 22.16 | $22.69 | 186905 |
| 2022-02-08 | 22.09 | $22.53 | 272510 |
| 2022-02-07 | 22.06 | $22.17 | 221000 |
| 2022-02-04 | 22.15 | $22.19 | 239023 |
| 2022-02-03 | 22.26 | $22.30 | 314232 |
| 2022-02-02 | 22.37 | $22.75 | 255000 |
| 2022-02-01 | 22.38 | $22.78 | 388427 |
| 2022-01-31 | 22.38 | $22.95 | 297900 |
| 2022-01-28 | 22.34 | $22.62 | 306106 |
| 2022-01-27 | 22.41 | $21.99 | 378439 |
| 2022-01-26 | 22.70 | $22.34 | 256225 |
| 2022-01-25 | 22.95 | $22.77 | 325408 |
| 2022-01-24 | 23.14 | $22.92 | 278200 |
| 2022-01-21 | 23.32 | $22.79 | 269539 |
| 2022-01-20 | 23.59 | $22.78 | 414619 |
| 2022-01-19 | 23.92 | $23.02 | 163339 |
| 2022-01-18 | 24.26 | $23.74 | 236000 |
| 2022-01-14 | 24.44 | $24.25 | 157011 |
| 2022-01-13 | 24.50 | $24.27 | 112100 |
| 2022-01-12 | 24.57 | $24.08 | 230134 |
| 2022-01-11 | 24.71 | $24.19 | 237914 |
| 2022-01-10 | 24.84 | $24.32 | 200249 |
| 2022-01-07 | 24.96 | $24.40 | 145011 |
| 2022-01-06 | 25.07 | $24.69 | 158800 |
| 2022-01-05 | 25.11 | $24.55 | 195100 |
| 2022-01-04 | 25.19 | $25.21 | 188300 |
| 2022-01-03 | 25.08 | $25.14 | 185304 |
| 2021-12-31 | 24.95 | $25.09 | 336600 |
| 2021-12-30 | 24.81 | $24.85 | 553243 |
| 2021-12-29 | 24.70 | $24.99 | 120500 |
| 2021-12-28 | 24.53 | $24.90 | 185100 |
| 2021-12-27 | 24.34 | $24.84 | 157338 |
| 2021-12-23 | 24.12 | $24.52 | 156500 |
| 2021-12-22 | 23.95 | $24.45 | 185924 |
| 2021-12-21 | 23.77 | $24.07 | 301400 |
| 2021-12-20 | 23.66 | $23.38 | 292200 |
| 2021-12-17 | 23.76 | $23.56 | 976100 |
| 2021-12-16 | 23.81 | $23.87 | 263442 |
| 2021-12-15 | 23.79 | $24.33 | 557321 |
| 2021-12-14 | 23.60 | $23.81 | 405300 |
| 2021-12-13 | 23.55 | $24.12 | 329800 |
| 2021-12-10 | 23.39 | $24.20 | 284200 |
| 2021-12-09 | 23.17 | $24.13 | 307600 |
| 2021-12-08 | 22.92 | $24.07 | 227100 |
| 2021-12-07 | 22.65 | $23.98 | 230046 |
| 2021-12-06 | 22.36 | $23.65 | 242842 |
| 2021-12-03 | 22.13 | $22.43 | 207200 |
| 2021-12-02 | 22.23 | $22.79 | 316400 |
| 2021-12-01 | 22.27 | $21.71 | 387100 |
| 2021-11-30 | 22.66 | $22.03 | 552530 |
| 2021-11-29 | 23.05 | $22.33 | 440748 |
| 2021-11-26 | 23.45 | $22.71 | 215625 |
| 2021-11-24 | 23.81 | $24.12 | 182141 |
| 2021-11-23 | 23.81 | $23.76 | 467512 |
| 2021-11-22 | 23.94 | $23.71 | 259221 |
| 2021-11-19 | 24.11 | $23.60 | 256740 |
| 2021-11-18 | 24.36 | $23.76 | 334932 |
| 2021-11-17 | 24.62 | $24.04 | 267100 |
| 2021-11-16 | 24.84 | $24.12 | 282734 |
| 2021-11-15 | 25.08 | $24.50 | 248923 |
| 2021-11-12 | 25.26 | $24.51 | 258100 |
| 2021-11-11 | 25.46 | $25.07 | 180300 |
| 2021-11-10 | 25.53 | $25.07 | 361125 |
| 2021-11-09 | 25.60 | $25.40 | 191400 |
| 2021-11-08 | 25.57 | $25.52 | 209600 |
| 2021-11-05 | 25.50 | $25.92 | 341600 |
| 2021-11-04 | 25.27 | $25.45 | 309400 |
| 2021-11-03 | 25.13 | $25.57 | 403900 |
| 2021-11-02 | 24.92 | $24.93 | 242800 |
| 2021-11-01 | 24.86 | $25.00 | 233200 |
| 2021-10-29 | 24.75 | $24.53 | 358101 |
| 2021-10-28 | 24.77 | $24.82 | 204247 |
| 2021-10-27 | 24.69 | $24.36 | 175440 |
| 2021-10-26 | 24.73 | $24.60 | 214741 |
| 2021-10-25 | 24.69 | $24.85 | 180849 |
| 2021-10-22 | 24.56 | $24.72 | 244742 |
| 2021-10-21 | 24.44 | $24.60 | 238100 |
| 2021-10-20 | 24.32 | $24.61 | 289600 |
| 2021-10-19 | 24.16 | $24.14 | 241400 |
| 2021-10-18 | 24.11 | $24.11 | 195900 |
| 2021-10-15 | 24.06 | $23.94 | 213400 |
| 2021-10-14 | 24.03 | $24.05 | 167631 |
| 2021-10-13 | 23.97 | $23.86 | 200500 |
| 2021-10-12 | 23.94 | $23.65 | 330404 |
| 2021-10-11 | 23.96 | $23.42 | 385940 |
| 2021-10-08 | 24.05 | $23.62 | 182643 |
| 2021-10-07 | 24.09 | $23.91 | 223300 |
| 2021-10-06 | 24.03 | $23.53 | 425600 |
| 2021-10-05 | 24.07 | $23.86 | 330800 |
| 2021-10-04 | 24.01 | $24.14 | 291746 |
| 2021-10-01 | 23.83 | $24.11 | 469900 |
| 2021-09-30 | 23.60 | $23.44 | 312200 |
| 2021-09-29 | 23.54 | $23.72 | 252504 |
| 2021-09-28 | 23.35 | $23.51 | 520047 |
| 2021-09-27 | 23.19 | $23.18 | 281447 |
| 2021-09-24 | 23.08 | $22.89 | 366000 |
| 2021-09-23 | 23.03 | $23.19 | 280000 |
| 2021-09-22 | 22.86 | $23.18 | 506200 |
| 2021-09-21 | 22.65 | $22.44 | 623206 |
| 2021-09-20 | 22.62 | $21.49 | 603016 |
| 2021-09-17 | 22.88 | $22.30 | 4.7M |
| 2021-09-16 | 22.92 | $22.33 | 471100 |
| 2021-09-15 | 22.95 | $22.82 | 665612 |
| 2021-09-14 | 22.82 | $22.78 | 627145 |
| 2021-09-13 | 22.66 | $22.54 | 615400 |
| 2021-09-10 | 22.52 | $22.11 | 502600 |
| 2021-09-09 | 22.48 | $22.39 | 608305 |
| 2021-09-08 | 22.33 | $22.61 | 538000 |
| 2021-09-07 | 22.06 | $23.14 | 847200 |
| 2021-09-03 | 21.55 | $22.89 | 1.1M |
| 2021-09-02 | 21.00 | $21.13 | 159100 |
| 2021-09-01 | 20.88 | $21.02 | 143900 |
| 2021-08-31 | 20.77 | $20.88 | 222700 |
| 2021-08-30 | 20.66 | $20.74 | 146500 |
| 2021-08-27 | 20.58 | $20.83 | 250425 |
| 2021-08-26 | 20.44 | $20.28 | 165000 |
| 2021-08-25 | 20.44 | $20.43 | 191947 |
| 2021-08-24 | 20.39 | $20.19 | 150800 |
| 2021-08-23 | 20.40 | $20.21 | 142334 |
| 2021-08-20 | 20.40 | $20.08 | 241500 |
| 2021-08-19 | 20.44 | $19.77 | 219200 |
| 2021-08-18 | 20.57 | $20.02 | 203600 |
| 2021-08-17 | 20.65 | $20.10 | 134617 |
| 2021-08-16 | 20.71 | $20.22 | 148000 |
| 2021-08-13 | 20.74 | $20.54 | 94300 |
| 2021-08-12 | 20.67 | $20.45 | 195600 |
| 2021-08-11 | 20.59 | $20.53 | 165528 |
| 2021-08-10 | 20.47 | $20.46 | 166400 |
| 2021-08-09 | 20.33 | $20.50 | 208200 |
| 2021-08-06 | 20.14 | $20.53 | 194500 |
| 2021-08-05 | 19.89 | $20.38 | 281700 |
| 2021-08-04 | 19.62 | $19.53 | 280749 |
| 2021-08-03 | 19.56 | $19.85 | 416000 |
| 2021-08-02 | 19.39 | $19.67 | 267300 |
| 2021-07-30 | 19.22 | $20.02 | 390408 |
| 2021-07-29 | 18.91 | $19.35 | 246700 |
| 2021-07-28 | 18.73 | $19.04 | 223600 |
| 2021-07-27 | 18.62 | $18.81 | 179800 |
| 2021-07-26 | 18.56 | $18.82 | 122316 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.26
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.15
Average
50.39
Maximum
79.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 68.26 | $20.84 | 9.0M |
| 2026-03-11 | 67.77 | $20.83 | 1.6M |
| 2026-03-10 | 67.77 | $20.83 | 1.5M |
| 2026-03-09 | 69.72 | $20.85 | 1.8M |
| 2026-03-06 | 67.97 | $20.81 | 860027 |
| 2026-03-05 | 67.97 | $20.81 | 860219 |
| 2026-03-04 | 68.87 | $20.82 | 579604 |
| 2026-03-03 | 69.75 | $20.83 | 672700 |
| 2026-03-02 | 69.75 | $20.83 | 478413 |
| 2026-02-27 | 68.28 | $20.79 | 1.1M |
| 2026-02-26 | 69.08 | $20.80 | 357730 |
| 2026-02-25 | 69.08 | $20.80 | 518200 |
| 2026-02-24 | 68.75 | $20.79 | 422204 |
| 2026-02-23 | 69.45 | $20.80 | 447518 |
| 2026-02-20 | 69.45 | $20.80 | 790230 |
| 2026-02-19 | 68.88 | $20.78 | 446230 |
| 2026-02-18 | 68.32 | $20.76 | 2.2M |
| 2026-02-17 | 68.91 | $20.77 | 995343 |
| 2026-02-13 | 68.91 | $20.77 | 538100 |
| 2026-02-12 | 68.66 | $20.76 | 896500 |
| 2026-02-11 | 70.78 | $20.80 | 1.4M |
| 2026-02-10 | 69.90 | $20.76 | 756600 |
| 2026-02-09 | 69.90 | $20.76 | 255800 |
| 2026-02-06 | 69.90 | $20.76 | 700700 |
| 2026-02-05 | 69.90 | $20.76 | 417400 |
| 2026-02-04 | 69.71 | $20.75 | 659916 |
| 2026-02-03 | 69.71 | $20.75 | 1.2M |
| 2026-02-02 | 69.71 | $20.75 | 672600 |
| 2026-01-30 | 69.55 | $20.74 | 496041 |
| 2026-01-29 | 69.55 | $20.74 | 626127 |
| 2026-01-28 | 68.95 | $20.70 | 1.1M |
| 2026-01-27 | 69.93 | $20.73 | 321800 |
| 2026-01-26 | 69.52 | $20.70 | 378308 |
| 2026-01-23 | 71.05 | $20.75 | 793118 |
| 2026-01-22 | 71.66 | $20.77 | 370915 |
| 2026-01-21 | 72.83 | $20.81 | 804200 |
| 2026-01-20 | 72.18 | $20.75 | 455522 |
| 2026-01-16 | 75.01 | $20.85 | 743200 |
| 2026-01-15 | 74.82 | $20.83 | 441236 |
| 2026-01-14 | 74.27 | $20.77 | 589200 |
| 2026-01-13 | 74.79 | $20.79 | 880900 |
| 2026-01-12 | 74.28 | $20.73 | 694528 |
| 2026-01-09 | 74.28 | $20.73 | 685525 |
| 2026-01-08 | 74.28 | $20.73 | 778800 |
| 2026-01-07 | 74.28 | $20.73 | 573914 |
| 2026-01-06 | 74.14 | $20.71 | 813428 |
| 2026-01-05 | 73.79 | $20.66 | 1.1M |
| 2026-01-02 | 73.72 | $20.65 | 634200 |
| 2025-12-31 | 73.66 | $20.64 | 422110 |
| 2025-12-30 | 73.60 | $20.63 | 522676 |
| 2025-12-29 | 75.08 | $20.72 | 567500 |
| 2025-12-26 | 74.76 | $20.66 | 351945 |
| 2025-12-24 | 74.70 | $20.65 | 314700 |
| 2025-12-23 | 74.51 | $20.61 | 748300 |
| 2025-12-22 | 75.35 | $20.67 | 910200 |
| 2025-12-19 | 75.21 | $20.64 | 2.1M |
| 2025-12-18 | 79.13 | $20.93 | 1.3M |
| 2025-12-17 | 79.26 | $20.94 | 981000 |
| 2025-12-16 | 79.78 | $20.98 | 983535 |
| 2025-12-15 | 79.71 | $20.96 | 1.8M |
| 2025-12-12 | 79.62 | $20.93 | 1.6M |
| 2025-12-11 | 79.60 | $20.92 | 1.8M |
| 2025-12-10 | 79.43 | $20.86 | 4.2M |
| 2025-12-09 | 79.40 | $20.85 | 12.4M |
| 2025-12-08 | 31.90 | $15.14 | 728437 |
| 2025-12-05 | 32.91 | $15.22 | 467400 |
| 2025-12-04 | 34.06 | $15.31 | 449100 |
| 2025-12-03 | 35.37 | $15.41 | 518700 |
| 2025-12-02 | 35.76 | $15.44 | 401800 |
| 2025-12-01 | 37.19 | $15.55 | 503200 |
| 2025-11-28 | 38.25 | $15.63 | 160216 |
| 2025-11-26 | 37.62 | $15.60 | 717126 |
| 2025-11-25 | 37.87 | $15.62 | 518605 |
| 2025-11-24 | 36.28 | $15.54 | 417800 |
| 2025-11-21 | 37.65 | $15.66 | 360128 |
| 2025-11-20 | 32.84 | $15.42 | 419659 |
| 2025-11-19 | 33.25 | $15.46 | 295142 |
| 2025-11-18 | 36.23 | $15.74 | 262600 |
| 2025-11-17 | 34.84 | $15.67 | 407025 |
| 2025-11-14 | 37.49 | $15.91 | 344505 |
| 2025-11-13 | 38.78 | $16.02 | 365300 |
| 2025-11-12 | 35.53 | $15.85 | 735849 |
| 2025-11-11 | 35.34 | $15.84 | 364200 |
| 2025-11-10 | 29.36 | $15.54 | 500034 |
| 2025-11-07 | 28.95 | $15.52 | 539600 |
| 2025-11-06 | 30.39 | $15.69 | 424201 |
| 2025-11-05 | 30.82 | $15.74 | 417901 |
| 2025-11-04 | 28.91 | $15.64 | 537433 |
| 2025-11-03 | 28.15 | $15.60 | 922107 |
| 2025-10-31 | 31.05 | $15.97 | 765643 |
| 2025-10-30 | 38.22 | $16.68 | 643200 |
| 2025-10-29 | 32.82 | $16.42 | 451276 |
| 2025-10-28 | 35.92 | $16.69 | 291930 |
| 2025-10-27 | 40.48 | $17.03 | 354914 |
| 2025-10-24 | 40.27 | $17.02 | 331008 |
| 2025-10-23 | 38.39 | $16.93 | 307214 |
| 2025-10-22 | 38.52 | $16.94 | 319500 |
| 2025-10-21 | 37.13 | $16.87 | 237462 |
| 2025-10-20 | 37.95 | $16.94 | 282300 |
| 2025-10-17 | 32.95 | $16.69 | 359800 |
| 2025-10-16 | 30.83 | $16.59 | 365747 |
| 2025-10-15 | 32.28 | $16.74 | 432700 |
| 2025-10-14 | 31.26 | $16.69 | 457532 |
| 2025-10-13 | 30.45 | $16.65 | 376330 |
| 2025-10-10 | 28.68 | $16.56 | 374529 |
| 2025-10-09 | 31.39 | $16.88 | 407246 |
| 2025-10-08 | 32.76 | $17.03 | 535400 |
| 2025-10-07 | 35.00 | $17.26 | 462114 |
| 2025-10-06 | 36.44 | $17.40 | 449907 |
| 2025-10-03 | 41.28 | $17.82 | 523430 |
| 2025-10-02 | 40.02 | $17.75 | 375013 |
| 2025-10-01 | 45.14 | $18.14 | 356108 |
| 2025-09-30 | 45.86 | $18.19 | 413405 |
| 2025-09-29 | 44.00 | $18.08 | 383000 |
| 2025-09-26 | 45.91 | $18.22 | 405600 |
| 2025-09-25 | 43.76 | $18.09 | 496400 |
| 2025-09-24 | 43.89 | $18.10 | 374448 |
| 2025-09-23 | 46.73 | $18.32 | 320000 |
| 2025-09-22 | 46.99 | $18.34 | 315500 |
| 2025-09-19 | 47.37 | $18.37 | 1.1M |
| 2025-09-18 | 50.88 | $18.64 | 346742 |
| 2025-09-17 | 49.70 | $18.55 | 623410 |
| 2025-09-16 | 46.15 | $18.29 | 613483 |
| 2025-09-15 | 43.98 | $18.14 | 1.9M |
| 2025-09-12 | 47.36 | $18.42 | 394542 |
| 2025-09-11 | 53.82 | $18.88 | 853400 |
| 2025-09-10 | 51.06 | $18.68 | 453501 |
| 2025-09-09 | 52.70 | $18.79 | 401600 |
| 2025-09-08 | 56.98 | $19.06 | 305208 |
| 2025-09-05 | 63.91 | $19.44 | 498800 |
| 2025-09-04 | 60.42 | $19.15 | 242551 |
| 2025-09-03 | 57.88 | $18.96 | 223800 |
| 2025-09-02 | 58.25 | $18.98 | 283981 |
| 2025-08-29 | 65.47 | $19.34 | 316200 |
| 2025-08-28 | 65.36 | $19.33 | 221000 |
| 2025-08-27 | 66.18 | $19.37 | 289723 |
| 2025-08-26 | 62.96 | $19.08 | 413415 |
| 2025-08-25 | 62.26 | $19.02 | 284000 |
| 2025-08-22 | 62.64 | $19.04 | 394066 |
| 2025-08-21 | 57.20 | $18.60 | 216500 |
| 2025-08-20 | 56.93 | $18.58 | 207122 |
| 2025-08-19 | 59.24 | $18.71 | 283900 |
| 2025-08-18 | 52.96 | $18.26 | 238813 |
| 2025-08-15 | 57.04 | $18.48 | 385715 |
| 2025-08-14 | 56.32 | $18.43 | 305742 |
| 2025-08-13 | 61.24 | $18.68 | 254600 |
| 2025-08-12 | 58.63 | $18.49 | 329498 |
| 2025-08-11 | 52.00 | $18.08 | 233823 |
| 2025-08-08 | 54.64 | $18.21 | 246900 |
| 2025-08-07 | 53.95 | $18.17 | 350304 |
| 2025-08-06 | 54.15 | $18.18 | 306600 |
| 2025-08-05 | 54.52 | $18.20 | 476215 |
| 2025-08-04 | 55.06 | $18.23 | 468900 |
| 2025-08-01 | 51.41 | $17.99 | 560413 |
| 2025-07-31 | 51.25 | $17.98 | 457107 |
| 2025-07-30 | 53.89 | $18.14 | 539240 |
| 2025-07-29 | 60.98 | $18.52 | 411444 |
| 2025-07-28 | 57.49 | $18.27 | 427705 |
| 2025-07-25 | 60.37 | $18.41 | 521500 |
| 2025-07-24 | 54.84 | $18.05 | 595105 |
| 2025-07-23 | 53.12 | $17.95 | 411300 |
| 2025-07-22 | 50.80 | $17.82 | 466914 |
| 2025-07-21 | 45.92 | $17.57 | 417000 |
| 2025-07-18 | 47.16 | $17.64 | 503200 |
| 2025-07-17 | 48.59 | $17.72 | 544727 |
| 2025-07-16 | 47.46 | $17.66 | 493000 |
| 2025-07-15 | 43.92 | $17.48 | 485410 |
| 2025-07-14 | 53.40 | $17.98 | 376323 |
| 2025-07-11 | 51.62 | $17.89 | 407500 |
| 2025-07-10 | 50.82 | $17.85 | 276800 |
| 2025-07-09 | 50.82 | $17.85 | 312928 |
| 2025-07-08 | 50.08 | $17.81 | 309200 |
| 2025-07-07 | 49.90 | $17.80 | 415500 |
| 2025-07-03 | 57.33 | $18.18 | 223600 |
| 2025-07-02 | 54.45 | $18.01 | 373625 |
| 2025-07-01 | 54.65 | $18.02 | 401131 |
| 2025-06-30 | 51.32 | $17.83 | 552905 |
| 2025-06-27 | 51.90 | $17.86 | 653400 |
| 2025-06-26 | 52.08 | $17.87 | 285515 |
| 2025-06-25 | 47.49 | $17.61 | 418636 |
| 2025-06-24 | 53.06 | $17.91 | 324518 |
| 2025-06-23 | 58.49 | $18.16 | 310600 |
| 2025-06-20 | 54.22 | $17.92 | 814512 |
| 2025-06-18 | 55.35 | $17.97 | 267017 |
| 2025-06-17 | 55.35 | $17.97 | 369011 |
| 2025-06-16 | 53.42 | $17.86 | 477114 |
| 2025-06-13 | 53.42 | $17.86 | 436109 |
| 2025-06-12 | 60.72 | $18.20 | 332600 |
| 2025-06-11 | 61.42 | $18.23 | 247700 |
| 2025-06-10 | 65.00 | $18.38 | 316240 |
| 2025-06-09 | 62.81 | $18.22 | 193006 |
| 2025-06-06 | 61.81 | $18.15 | 265700 |
| 2025-06-05 | 60.22 | $18.04 | 302412 |
| 2025-06-04 | 60.88 | $18.07 | 376400 |
| 2025-06-03 | 59.19 | $17.95 | 358545 |
| 2025-06-02 | 59.05 | $17.94 | 903449 |
| 2025-05-30 | 58.64 | $17.91 | 491613 |
| 2025-05-29 | 58.83 | $17.92 | 323927 |
| 2025-05-28 | 55.65 | $17.68 | 311808 |
| 2025-05-27 | 55.24 | $17.65 | 277900 |
| 2025-05-23 | 50.30 | $17.31 | 295707 |
| 2025-05-22 | 51.58 | $17.39 | 267216 |
| 2025-05-21 | 51.43 | $17.38 | 290300 |
| 2025-05-20 | 57.34 | $17.74 | 316400 |
| 2025-05-19 | 57.69 | $17.76 | 332400 |
| 2025-05-16 | 56.69 | $17.68 | 331500 |
| 2025-05-15 | 56.69 | $17.68 | 233600 |
| 2025-05-14 | 52.49 | $17.35 | 326321 |
| 2025-05-13 | 55.92 | $17.57 | 520622 |
| 2025-05-12 | 58.92 | $17.75 | 351642 |
| 2025-05-09 | 55.66 | $17.49 | 314016 |
| 2025-05-08 | 53.64 | $17.34 | 287627 |
| 2025-05-07 | 53.37 | $17.32 | 321000 |
| 2025-05-06 | 52.85 | $17.28 | 343900 |
| 2025-05-05 | 53.56 | $17.33 | 469946 |
| 2025-05-02 | 53.20 | $17.30 | 418720 |
| 2025-05-01 | 53.73 | $17.34 | 587200 |
| 2025-04-30 | 51.93 | $17.18 | 899900 |
| 2025-04-29 | 50.33 | $17.04 | 555700 |
| 2025-04-28 | 47.60 | $16.81 | 587700 |
| 2025-04-25 | 40.90 | $16.31 | 509000 |
| 2025-04-24 | 45.30 | $16.71 | 476000 |
| 2025-04-23 | 44.30 | $16.64 | 571300 |
| 2025-04-22 | 46.37 | $16.82 | 397836 |
| 2025-04-21 | 43.88 | $16.64 | 331200 |
| 2025-04-17 | 46.02 | $16.83 | 278812 |
| 2025-04-16 | 43.11 | $16.62 | 254900 |
| 2025-04-15 | 43.11 | $16.62 | 294300 |
| 2025-04-14 | 42.98 | $16.61 | 473922 |
| 2025-04-11 | 38.50 | $16.28 | 1.1M |
| 2025-04-10 | 34.35 | $16.00 | 1.6M |
| 2025-04-09 | 38.69 | $16.49 | 1.9M |
| 2025-04-08 | 33.82 | $16.19 | 957300 |
| 2025-04-07 | 30.50 | $16.00 | 642100 |
| 2025-04-04 | 35.28 | $16.54 | 612608 |
| 2025-04-03 | 42.28 | $17.14 | 521905 |
| 2025-04-02 | 49.06 | $17.58 | 513990 |
| 2025-04-01 | 47.98 | $17.52 | 516100 |
| 2025-03-31 | 42.37 | $17.23 | 374526 |
| 2025-03-28 | 41.12 | $17.17 | 297334 |
| 2025-03-27 | 42.13 | $17.24 | 309200 |
| 2025-03-26 | 43.14 | $17.31 | 301800 |
| 2025-03-25 | 42.01 | $17.25 | 366700 |
| 2025-03-24 | 43.09 | $17.33 | 353600 |
| 2025-03-21 | 39.37 | $17.13 | 1.1M |
| 2025-03-20 | 42.12 | $17.34 | 353800 |
| 2025-03-19 | 42.79 | $17.39 | 362200 |
| 2025-03-18 | 43.73 | $17.46 | 440100 |
| 2025-03-17 | 46.18 | $17.64 | 582706 |
| 2025-03-14 | 43.33 | $17.47 | 492400 |
| 2025-03-13 | 45.20 | $17.61 | 674720 |
| 2025-03-12 | 49.74 | $17.92 | 591649 |
| 2025-03-11 | 56.71 | $18.32 | 651400 |
| 2025-03-10 | 57.29 | $18.35 | 728308 |
| 2025-03-07 | 52.25 | $18.02 | 896100 |
| 2025-03-06 | 47.43 | $17.75 | 766320 |
| 2025-03-05 | 43.42 | $17.55 | 746400 |
| 2025-03-04 | 46.45 | $17.73 | 834300 |
| 2025-03-03 | 50.56 | $17.95 | 674600 |
| 2025-02-28 | 53.84 | $18.11 | 1.4M |
| 2025-02-27 | 51.79 | $18.00 | 346100 |
| 2025-02-26 | 53.64 | $18.09 | 392800 |
| 2025-02-25 | 53.11 | $18.06 | 282827 |
| 2025-02-24 | 48.03 | $17.79 | 411400 |
| 2025-02-21 | 44.21 | $17.61 | 328127 |
| 2025-02-20 | 44.55 | $17.63 | 185647 |
| 2025-02-19 | 43.72 | $17.59 | 292500 |
| 2025-02-18 | 46.20 | $17.74 | 198115 |
| 2025-02-14 | 46.88 | $17.78 | 171900 |
| 2025-02-13 | 50.57 | $17.99 | 178402 |
| 2025-02-12 | 47.78 | $17.84 | 286840 |
| 2025-02-11 | 50.11 | $17.97 | 167600 |
| 2025-02-10 | 50.47 | $17.99 | 193800 |
| 2025-02-07 | 49.26 | $17.92 | 165521 |
| 2025-02-06 | 50.77 | $18.01 | 151231 |
| 2025-02-05 | 50.45 | $17.99 | 265800 |
| 2025-02-04 | 49.02 | $17.90 | 201300 |
| 2025-02-03 | 50.09 | $17.97 | 441100 |
| 2025-01-31 | 48.26 | $17.85 | 301922 |
| 2025-01-30 | 47.03 | $17.77 | 397822 |
| 2025-01-29 | 45.18 | $17.65 | 356800 |
| 2025-01-28 | 49.28 | $17.95 | 323746 |
| 2025-01-27 | 48.39 | $17.89 | 262800 |
| 2025-01-24 | 44.54 | $17.64 | 226623 |
| 2025-01-23 | 41.90 | $17.48 | 226600 |
| 2025-01-22 | 40.56 | $17.40 | 399725 |
| 2025-01-21 | 45.70 | $17.81 | 292600 |
| 2025-01-17 | 41.21 | $17.55 | 236916 |
| 2025-01-16 | 43.30 | $17.71 | 314500 |
| 2025-01-15 | 38.08 | $17.43 | 315131 |
| 2025-01-14 | 37.29 | $17.39 | 357810 |
| 2025-01-13 | 32.85 | $17.17 | 341500 |
| 2025-01-10 | 30.07 | $17.04 | 296129 |
| 2025-01-08 | 32.75 | $17.31 | 286624 |
| 2025-01-07 | 33.37 | $17.37 | 314594 |
| 2025-01-06 | 33.78 | $17.41 | 282813 |
| 2025-01-03 | 36.90 | $17.70 | 224600 |
| 2025-01-02 | 35.54 | $17.63 | 296712 |
| 2024-12-31 | 36.72 | $17.74 | 328210 |
| 2024-12-30 | 34.26 | $17.61 | 359419 |
| 2024-12-27 | 30.08 | $17.40 | 554823 |
| 2024-12-26 | 31.53 | $17.56 | 324816 |
| 2024-12-24 | 31.72 | $17.58 | 210300 |
| 2024-12-23 | 29.40 | $17.46 | 498821 |
| 2024-12-20 | 29.48 | $17.47 | 2.0M |
| 2024-12-19 | 31.84 | $17.76 | 604700 |
| 2024-12-18 | 33.51 | $17.95 | 383100 |
| 2024-12-17 | 41.06 | $18.65 | 513715 |
| 2024-12-16 | 43.87 | $18.86 | 242700 |
| 2024-12-13 | 43.87 | $18.86 | 372617 |
| 2024-12-12 | 44.53 | $18.91 | 549203 |
| 2024-12-11 | 48.08 | $19.17 | 375500 |
| 2024-12-10 | 50.28 | $19.32 | 362034 |
| 2024-12-09 | 56.13 | $19.68 | 339300 |
| 2024-12-06 | 52.64 | $19.44 | 224416 |
| 2024-12-05 | 52.34 | $19.42 | 296505 |
| 2024-12-04 | 54.64 | $19.56 | 207200 |
| 2024-12-03 | 51.14 | $19.32 | 290806 |
| 2024-12-02 | 55.92 | $19.60 | 315926 |
| 2024-11-29 | 57.38 | $19.68 | 274941 |
| 2024-11-27 | 59.21 | $19.78 | 386401 |
| 2024-11-26 | 57.67 | $19.66 | 355000 |
| 2024-11-25 | 54.69 | $19.44 | 499000 |
| 2024-11-22 | 53.56 | $19.36 | 465600 |
| 2024-11-21 | 53.14 | $19.33 | 260600 |
| 2024-11-20 | 55.67 | $19.49 | 236153 |
| 2024-11-19 | 55.42 | $19.47 | 164624 |
| 2024-11-18 | 52.19 | $19.22 | 216514 |
| 2024-11-15 | 53.37 | $19.30 | 245200 |
| 2024-11-14 | 50.46 | $19.08 | 188300 |
| 2024-11-13 | 54.26 | $19.34 | 308500 |
| 2024-11-12 | 57.09 | $19.52 | 257500 |
| 2024-11-11 | 63.17 | $19.87 | 215351 |
| 2024-11-08 | 61.50 | $19.72 | 355154 |
| 2024-11-07 | 59.77 | $19.57 | 269036 |
| 2024-11-06 | 61.16 | $19.65 | 488239 |
| 2024-11-05 | 55.91 | $19.22 | 230300 |
| 2024-11-04 | 52.65 | $18.99 | 245029 |
| 2024-11-01 | 48.91 | $18.75 | 373900 |
| 2024-10-31 | 46.57 | $18.61 | 315913 |
| 2024-10-30 | 53.37 | $19.02 | 310300 |
| 2024-10-29 | 52.73 | $18.98 | 284048 |
| 2024-10-28 | 51.79 | $18.92 | 278544 |
| 2024-10-25 | 48.88 | $18.74 | 296310 |
| 2024-10-24 | 41.01 | $18.32 | 249400 |
| 2024-10-23 | 39.96 | $18.27 | 166604 |
| 2024-10-22 | 40.37 | $18.30 | 201633 |
| 2024-10-21 | 38.99 | $18.23 | 244600 |
| 2024-10-18 | 42.31 | $18.48 | 247400 |
| 2024-10-17 | 43.58 | $18.57 | 179600 |
| 2024-10-16 | 47.17 | $18.81 | 210241 |
| 2024-10-15 | 46.83 | $18.79 | 295206 |
| 2024-10-14 | 41.94 | $18.52 | 184900 |
| 2024-10-11 | 44.08 | $18.67 | 156500 |
| 2024-10-10 | 40.21 | $18.47 | 213507 |
| 2024-10-09 | 43.19 | $18.68 | 183802 |
| 2024-10-08 | 39.11 | $18.48 | 392527 |
| 2024-10-07 | 39.52 | $18.51 | 210527 |
| 2024-10-04 | 43.82 | $18.81 | 270554 |
| 2024-10-03 | 41.18 | $18.68 | 197900 |
| 2024-10-02 | 43.10 | $18.81 | 199500 |
| 2024-10-01 | 47.12 | $19.06 | 280826 |
| 2024-09-30 | 49.57 | $19.20 | 338000 |
| 2024-09-27 | 49.57 | $19.20 | 225526 |
| 2024-09-26 | 50.59 | $19.26 | 277900 |
| 2024-09-25 | 55.27 | $19.52 | 282908 |
| 2024-09-24 | 56.61 | $19.59 | 182446 |
| 2024-09-23 | 56.47 | $19.58 | 202500 |
| 2024-09-20 | 54.91 | $19.47 | 1.8M |
| 2024-09-19 | 61.35 | $19.81 | 358900 |
| 2024-09-18 | 61.96 | $19.84 | 338800 |
| 2024-09-17 | 60.59 | $19.73 | 485400 |
| 2024-09-16 | 61.74 | $19.79 | 288400 |
| 2024-09-13 | 62.11 | $19.81 | 441000 |
| 2024-09-12 | 60.65 | $19.68 | 307900 |
| 2024-09-11 | 58.42 | $19.49 | 466723 |
| 2024-09-10 | 58.42 | $19.49 | 232213 |
| 2024-09-09 | 54.90 | $19.20 | 320600 |
| 2024-09-06 | 53.88 | $19.12 | 306741 |
| 2024-09-05 | 57.44 | $19.35 | 234500 |
| 2024-09-04 | 58.23 | $19.40 | 201104 |
| 2024-09-03 | 59.16 | $19.46 | 248241 |
| 2024-08-30 | 64.56 | $19.79 | 309738 |
| 2024-08-29 | 63.01 | $19.63 | 283000 |
| 2024-08-28 | 62.72 | $19.60 | 269111 |
| 2024-08-27 | 64.16 | $19.69 | 236100 |
| 2024-08-26 | 63.08 | $19.57 | 204487 |
| 2024-08-23 | 61.34 | $19.38 | 214643 |
| 2024-08-22 | 58.29 | $19.07 | 204541 |
| 2024-08-21 | 59.73 | $19.17 | 266113 |
| 2024-08-20 | 58.46 | $19.04 | 316700 |
| 2024-08-19 | 59.00 | $19.08 | 333110 |
| 2024-08-16 | 56.50 | $18.82 | 306812 |
| 2024-08-15 | 57.66 | $18.91 | 603936 |
| 2024-08-14 | 55.13 | $18.65 | 1.3M |
| 2024-08-13 | 56.36 | $18.75 | 184293 |
| 2024-08-12 | 55.80 | $18.69 | 245142 |
| 2024-08-09 | 59.17 | $18.97 | 325829 |
| 2024-08-08 | 61.31 | $19.14 | 269200 |
| 2024-08-07 | 59.34 | $18.90 | 347300 |
| 2024-08-06 | 61.58 | $19.08 | 472000 |
| 2024-08-05 | 57.52 | $18.60 | 442500 |
| 2024-08-02 | 70.28 | $19.47 | 354330 |
| 2024-08-01 | 77.41 | $19.85 | 542741 |
| 2024-07-31 | 76.58 | $19.71 | 418946 |
| 2024-07-30 | 77.54 | $19.76 | 363600 |
| 2024-07-29 | 75.48 | $19.41 | 492088 |
| 2024-07-26 | 77.41 | $19.51 | 1.4M |
| 2024-07-25 | 68.56 | $18.35 | 495703 |
| 2024-07-24 | 67.74 | $18.27 | 393630 |
| 2024-07-23 | 73.48 | $18.52 | 342100 |
| 2024-07-22 | 72.51 | $18.41 | 458141 |
| 2024-07-19 | 66.30 | $17.83 | 332500 |
| 2024-07-18 | 69.11 | $17.94 | 366900 |
| 2024-07-17 | 70.93 | $18.01 | 532800 |
| 2024-07-16 | 70.72 | $17.99 | 446300 |
| 2024-07-15 | 67.75 | $17.72 | 336135 |
| 2024-07-12 | 63.43 | $17.39 | 389034 |
| 2024-07-11 | 61.51 | $17.26 | 373200 |
| 2024-07-10 | 56.49 | $16.96 | 260536 |
| 2024-07-09 | 55.19 | $16.89 | 198605 |
| 2024-07-08 | 55.87 | $16.92 | 263300 |
| 2024-07-05 | 53.71 | $16.80 | 181200 |
| 2024-07-03 | 53.16 | $16.77 | 128400 |
| 2024-07-02 | 55.87 | $16.90 | 309700 |
| 2024-07-01 | 54.69 | $16.83 | 321217 |
| 2024-06-28 | 57.39 | $16.96 | 1.2M |
| 2024-06-27 | 53.35 | $16.72 | 421549 |
| 2024-06-26 | 48.29 | $16.46 | 427100 |
| 2024-06-25 | 48.29 | $16.46 | 285268 |
| 2024-06-24 | 48.47 | $16.47 | 328800 |
| 2024-06-21 | 46.75 | $16.38 | 1.1M |
| 2024-06-20 | 44.20 | $16.25 | 187900 |
| 2024-06-18 | 46.65 | $16.40 | 208500 |
| 2024-06-17 | 47.48 | $16.45 | 260218 |
| 2024-06-14 | 48.47 | $16.51 | 368700 |
| 2024-06-13 | 52.64 | $16.75 | 222700 |
| 2024-06-12 | 49.18 | $16.55 | 192200 |
| 2024-06-11 | 47.36 | $16.45 | 241645 |
| 2024-06-10 | 48.01 | $16.49 | 303400 |
| 2024-06-07 | 49.48 | $16.58 | 302520 |
| 2024-06-06 | 54.18 | $16.85 | 160500 |
| 2024-06-05 | 56.65 | $16.98 | 192015 |
| 2024-06-04 | 54.53 | $16.84 | 188300 |
| 2024-06-03 | 55.26 | $16.88 | 173600 |
| 2024-05-31 | 54.09 | $16.80 | 562000 |
| 2024-05-30 | 51.21 | $16.61 | 170800 |
| 2024-05-29 | 45.76 | $16.29 | 261900 |
| 2024-05-28 | 46.38 | $16.33 | 225528 |
| 2024-05-24 | 49.20 | $16.51 | 580123 |
| 2024-05-23 | 48.71 | $16.48 | 232700 |
| 2024-05-22 | 53.31 | $16.76 | 205108 |
| 2024-05-21 | 54.01 | $16.80 | 202103 |
| 2024-05-20 | 50.82 | $16.59 | 186624 |
| 2024-05-17 | 58.32 | $17.00 | 218734 |
| 2024-05-16 | 61.03 | $17.13 | 198700 |
| 2024-05-15 | 59.94 | $17.05 | 192800 |
| 2024-05-14 | 57.25 | $16.86 | 162100 |
| 2024-05-13 | 58.23 | $16.91 | 165700 |
| 2024-05-10 | 56.23 | $16.77 | 183400 |
| 2024-05-09 | 59.31 | $16.93 | 245844 |
| 2024-05-08 | 56.33 | $16.72 | 311800 |
| 2024-05-07 | 54.84 | $16.62 | 208909 |
| 2024-05-06 | 54.39 | $16.59 | 258300 |
| 2024-05-03 | 52.31 | $16.45 | 242404 |
| 2024-05-02 | 52.80 | $16.48 | 276629 |
| 2024-05-01 | 52.66 | $16.47 | 266807 |
| 2024-04-30 | 52.66 | $16.47 | 255430 |
| 2024-04-29 | 52.66 | $16.47 | 329262 |
| 2024-04-26 | 49.01 | $16.19 | 328300 |
| 2024-04-25 | 43.72 | $15.83 | 235247 |
| 2024-04-24 | 45.86 | $16.00 | 311629 |
| 2024-04-23 | 49.95 | $16.30 | 262502 |
| 2024-04-22 | 47.42 | $16.13 | 280900 |
| 2024-04-19 | 46.82 | $16.09 | 298400 |
| 2024-04-18 | 41.60 | $15.76 | 269600 |
| 2024-04-17 | 39.55 | $15.64 | 267129 |
| 2024-04-16 | 40.00 | $15.68 | 183842 |
| 2024-04-15 | 43.23 | $15.96 | 328212 |
| 2024-04-12 | 44.32 | $16.05 | 256344 |
| 2024-04-11 | 45.79 | $16.17 | 261242 |
| 2024-04-10 | 42.31 | $15.94 | 395531 |
| 2024-04-09 | 49.07 | $16.46 | 210127 |
| 2024-04-08 | 42.53 | $16.07 | 184200 |
| 2024-04-05 | 40.09 | $15.94 | 277500 |
| 2024-04-04 | 39.34 | $15.90 | 257928 |
| 2024-04-03 | 41.06 | $16.04 | 222930 |
| 2024-04-02 | 40.71 | $16.02 | 435300 |
| 2024-04-01 | 42.88 | $16.20 | 209314 |
| 2024-03-28 | 46.43 | $16.47 | 482300 |
| 2024-03-27 | 43.99 | $16.32 | 295237 |
| 2024-03-26 | 37.08 | $15.94 | 669239 |
| 2024-03-25 | 37.78 | $16.00 | 198300 |
| 2024-03-22 | 39.18 | $16.12 | 256300 |
| 2024-03-21 | 45.15 | $16.57 | 661233 |
| 2024-03-20 | 43.14 | $16.46 | 367045 |
| 2024-03-19 | 37.61 | $16.18 | 331317 |
| 2024-03-18 | 36.13 | $16.11 | 355700 |
| 2024-03-15 | 32.90 | $15.96 | 998900 |
| 2024-03-14 | 32.03 | $15.92 | 625617 |
| 2024-03-13 | 38.71 | $16.48 | 295341 |
| 2024-03-12 | 38.50 | $16.47 | 313425 |
| 2024-03-11 | 40.12 | $16.59 | 267800 |
| 2024-03-08 | 41.51 | $16.69 | 318138 |
| 2024-03-07 | 40.73 | $16.65 | 214209 |
| 2024-03-06 | 41.92 | $16.74 | 238446 |
| 2024-03-05 | 41.38 | $16.71 | 326834 |
| 2024-03-04 | 40.85 | $16.68 | 251000 |
| 2024-03-01 | 40.69 | $16.67 | 715021 |
| 2024-02-29 | 33.27 | $16.26 | 949500 |
| 2024-02-28 | 38.51 | $16.73 | 445400 |
| 2024-02-27 | 41.70 | $16.97 | 279800 |
| 2024-02-26 | 42.25 | $17.01 | 301200 |
| 2024-02-23 | 42.52 | $17.03 | 341711 |
| 2024-02-22 | 44.82 | $17.20 | 234918 |
| 2024-02-21 | 45.37 | $17.24 | 242745 |
| 2024-02-20 | 46.31 | $17.31 | 167800 |
| 2024-02-16 | 46.83 | $17.35 | 230919 |
| 2024-02-15 | 48.81 | $17.50 | 253841 |
| 2024-02-14 | 41.80 | $17.05 | 209636 |
| 2024-02-13 | 41.80 | $17.05 | 359337 |
| 2024-02-12 | 47.55 | $17.49 | 299322 |
| 2024-02-09 | 42.04 | $17.17 | 457500 |
| 2024-02-08 | 42.58 | $17.21 | 342400 |
| 2024-02-07 | 39.87 | $17.06 | 199600 |
| 2024-02-06 | 40.60 | $17.12 | 282300 |
| 2024-02-05 | 39.02 | $17.03 | 228440 |
| 2024-02-02 | 40.26 | $17.14 | 265300 |
| 2024-02-01 | 43.76 | $17.43 | 296042 |
| 2024-01-31 | 41.94 | $17.32 | 324900 |
| 2024-01-30 | 46.63 | $17.68 | 168110 |
| 2024-01-29 | 48.34 | $17.80 | 235334 |
| 2024-01-26 | 47.27 | $17.73 | 199313 |
| 2024-01-25 | 49.79 | $17.91 | 231035 |
| 2024-01-24 | 48.03 | $17.79 | 180243 |
| 2024-01-23 | 49.97 | $17.93 | 222700 |
| 2024-01-22 | 51.82 | $18.06 | 323638 |
| 2024-01-19 | 47.57 | $17.76 | 166843 |
| 2024-01-18 | 45.28 | $17.61 | 213500 |
| 2024-01-17 | 44.98 | $17.59 | 244100 |
| 2024-01-16 | 48.30 | $17.85 | 201644 |
| 2024-01-12 | 52.54 | $18.15 | 161916 |
| 2024-01-11 | 53.89 | $18.24 | 220903 |
| 2024-01-10 | 54.48 | $18.28 | 195500 |
| 2024-01-09 | 53.39 | $18.19 | 221300 |
| 2024-01-08 | 57.63 | $18.48 | 267333 |
| 2024-01-05 | 55.42 | $18.29 | 288702 |
| 2024-01-04 | 58.78 | $18.51 | 344252 |
| 2024-01-03 | 61.52 | $18.68 | 323900 |
| 2024-01-02 | 68.86 | $19.09 | 688459 |
| 2023-12-29 | 68.25 | $19.02 | 313600 |
| 2023-12-28 | 71.91 | $19.21 | 181640 |
| 2023-12-27 | 71.53 | $19.16 | 216421 |
| 2023-12-26 | 70.14 | $18.98 | 206738 |
| 2023-12-22 | 69.27 | $18.87 | 278302 |
| 2023-12-21 | 68.56 | $18.78 | 317131 |
| 2023-12-20 | 68.73 | $18.79 | 498620 |
| 2023-12-19 | 69.21 | $18.82 | 393055 |
| 2023-12-18 | 67.08 | $18.53 | 441515 |
| 2023-12-15 | 65.19 | $18.29 | 1.1M |
| 2023-12-14 | 68.13 | $18.48 | 537721 |
| 2023-12-13 | 67.02 | $18.33 | 501000 |
| 2023-12-12 | 59.90 | $17.53 | 380850 |
| 2023-12-11 | 57.62 | $17.32 | 194242 |
| 2023-12-08 | 57.77 | $17.33 | 204100 |
| 2023-12-07 | 57.13 | $17.27 | 406600 |
| 2023-12-06 | 56.52 | $17.21 | 197144 |
| 2023-12-05 | 59.36 | $17.42 | 243001 |
| 2023-12-04 | 60.88 | $17.53 | 303243 |
| 2023-12-01 | 58.00 | $17.22 | 300300 |
| 2023-11-30 | 53.01 | $16.75 | 450408 |
| 2023-11-29 | 51.37 | $16.61 | 267100 |
| 2023-11-28 | 49.59 | $16.46 | 279700 |
| 2023-11-27 | 51.75 | $16.64 | 147731 |
| 2023-11-24 | 51.99 | $16.66 | 73446 |
| 2023-11-22 | 51.13 | $16.58 | 157900 |
| 2023-11-21 | 50.07 | $16.48 | 178414 |
| 2023-11-20 | 51.78 | $16.64 | 139800 |
| 2023-11-17 | 51.39 | $16.60 | 267000 |
| 2023-11-16 | 50.23 | $16.48 | 259111 |
| 2023-11-15 | 53.25 | $16.78 | 245600 |
| 2023-11-14 | 54.17 | $16.87 | 276825 |
| 2023-11-13 | 43.47 | $15.84 | 323434 |
| 2023-11-10 | 46.26 | $16.12 | 318000 |
| 2023-11-09 | 42.50 | $15.82 | 196500 |
| 2023-11-08 | 46.07 | $16.17 | 221800 |
| 2023-11-07 | 47.26 | $16.28 | 291543 |
| 2023-11-06 | 54.39 | $16.87 | 326700 |
| 2023-11-03 | 52.66 | $16.72 | 432207 |
| 2023-11-02 | 47.08 | $16.28 | 232114 |
| 2023-11-01 | 42.55 | $15.97 | 209900 |
| 2023-10-31 | 39.87 | $15.80 | 275139 |
| 2023-10-30 | 39.40 | $15.77 | 173639 |
| 2023-10-27 | 37.84 | $15.67 | 175414 |
| 2023-10-26 | 41.48 | $16.03 | 202200 |
| 2023-10-25 | 36.66 | $15.73 | 210600 |
| 2023-10-24 | 37.85 | $15.85 | 560200 |
| 2023-10-23 | 33.61 | $15.60 | 334222 |
| 2023-10-20 | 37.07 | $15.96 | 420100 |
| 2023-10-19 | 38.42 | $16.09 | 372500 |
| 2023-10-18 | 42.02 | $16.41 | 429900 |
| 2023-10-17 | 47.28 | $16.81 | 370210 |
| 2023-10-16 | 43.95 | $16.61 | 465200 |
| 2023-10-13 | 33.82 | $16.10 | 296400 |
| 2023-10-12 | 36.13 | $16.29 | 246417 |
| 2023-10-11 | 37.01 | $16.36 | 219423 |
| 2023-10-10 | 36.80 | $16.35 | 361329 |
| 2023-10-09 | 33.65 | $16.20 | 251613 |
| 2023-10-06 | 35.44 | $16.36 | 242700 |
| 2023-10-05 | 32.45 | $16.22 | 241900 |
| 2023-10-04 | 32.66 | $16.24 | 219712 |
| 2023-10-03 | 30.78 | $16.15 | 225700 |
| 2023-10-02 | 33.33 | $16.41 | 346000 |
| 2023-09-29 | 36.89 | $16.73 | 408335 |
| 2023-09-28 | 37.73 | $16.80 | 429700 |
| 2023-09-27 | 32.97 | $16.57 | 363300 |
| 2023-09-26 | 32.97 | $16.57 | 336617 |
| 2023-09-25 | 36.35 | $16.88 | 599100 |
| 2023-09-22 | 37.17 | $16.95 | 348400 |
| 2023-09-21 | 37.51 | $16.98 | 240500 |
| 2023-09-20 | 39.96 | $17.19 | 152200 |
| 2023-09-19 | 41.30 | $17.30 | 301511 |
| 2023-09-18 | 40.79 | $17.27 | 148200 |
| 2023-09-15 | 41.96 | $17.37 | 1.5M |
| 2023-09-14 | 39.14 | $17.20 | 267924 |
| 2023-09-13 | 35.84 | $17.01 | 206800 |
| 2023-09-12 | 37.47 | $17.17 | 254800 |
| 2023-09-11 | 34.28 | $16.99 | 221100 |
| 2023-09-08 | 34.65 | $17.03 | 230400 |
| 2023-09-07 | 35.67 | $17.14 | 620826 |
| 2023-09-06 | 38.70 | $17.45 | 233447 |
| 2023-09-05 | 38.80 | $17.46 | 315505 |
| 2023-09-01 | 47.52 | $18.20 | 246220 |
| 2023-08-31 | 44.47 | $18.01 | 290248 |
| 2023-08-30 | 46.21 | $18.14 | 179549 |
| 2023-08-29 | 47.02 | $18.20 | 151300 |
| 2023-08-28 | 46.43 | $18.16 | 141503 |
| 2023-08-25 | 42.62 | $17.91 | 139860 |
| 2023-08-24 | 42.15 | $17.88 | 255730 |
| 2023-08-23 | 43.85 | $18.03 | 209900 |
| 2023-08-22 | 37.44 | $17.63 | 195232 |
| 2023-08-21 | 37.96 | $17.68 | 218443 |
| 2023-08-18 | 40.83 | $17.95 | 321500 |
| 2023-08-17 | 36.61 | $17.70 | 226800 |
| 2023-08-16 | 38.71 | $17.90 | 185300 |
| 2023-08-15 | 39.46 | $17.97 | 161200 |
| 2023-08-14 | 41.90 | $18.19 | 227235 |
| 2023-08-11 | 42.23 | $18.22 | 183924 |
| 2023-08-10 | 42.23 | $18.22 | 160300 |
| 2023-08-09 | 44.05 | $18.39 | 220014 |
| 2023-08-08 | 46.27 | $18.59 | 395800 |
| 2023-08-07 | 50.38 | $18.93 | 505503 |
| 2023-08-04 | 50.26 | $18.92 | 187828 |
| 2023-08-03 | 51.22 | $19.00 | 309805 |
| 2023-08-02 | 54.73 | $19.28 | 255200 |
| 2023-08-01 | 56.03 | $19.38 | 191833 |
| 2023-07-31 | 54.17 | $19.20 | 293122 |
| 2023-07-28 | 52.02 | $19.00 | 254143 |
| 2023-07-27 | 51.04 | $18.91 | 249600 |
| 2023-07-26 | 54.44 | $19.20 | 110028 |
| 2023-07-25 | 53.32 | $19.09 | 99100 |
| 2023-07-24 | 56.31 | $19.34 | 145138 |
| 2023-07-21 | 53.22 | $19.03 | 211500 |
| 2023-07-20 | 56.53 | $19.30 | 151816 |
| 2023-07-19 | 57.28 | $19.36 | 359911 |
| 2023-07-18 | 55.89 | $19.21 | 176700 |
| 2023-07-17 | 51.70 | $18.79 | 232937 |
| 2023-07-14 | 50.85 | $18.71 | 808400 |
| 2023-07-13 | 54.84 | $19.06 | 135800 |
| 2023-07-12 | 56.65 | $19.21 | 239800 |
| 2023-07-11 | 55.82 | $19.12 | 177500 |
| 2023-07-10 | 50.74 | $18.61 | 233338 |
| 2023-07-07 | 49.21 | $18.47 | 140000 |
| 2023-07-06 | 47.90 | $18.35 | 227011 |
| 2023-07-05 | 49.21 | $18.48 | 229839 |
| 2023-07-03 | 53.60 | $18.89 | 102416 |
| 2023-06-30 | 50.42 | $18.58 | 454811 |
| 2023-06-29 | 50.96 | $18.63 | 157221 |
| 2023-06-28 | 45.71 | $18.15 | 161100 |
| 2023-06-27 | 46.30 | $18.21 | 272500 |
| 2023-06-26 | 44.26 | $18.03 | 280037 |
| 2023-06-23 | 40.43 | $17.71 | 494206 |
| 2023-06-22 | 42.69 | $17.97 | 199015 |
| 2023-06-21 | 45.28 | $18.25 | 190425 |
| 2023-06-20 | 48.91 | $18.61 | 369727 |
| 2023-06-16 | 49.33 | $18.65 | 817203 |
| 2023-06-15 | 47.74 | $18.50 | 227710 |
| 2023-06-14 | 49.72 | $18.70 | 266750 |
| 2023-06-13 | 50.01 | $18.73 | 441200 |
| 2023-06-12 | 47.34 | $18.46 | 419503 |
| 2023-06-09 | 50.47 | $18.79 | 420300 |
| 2023-06-08 | 54.29 | $19.16 | 282841 |
| 2023-06-07 | 61.74 | $19.78 | 290740 |
| 2023-06-06 | 56.84 | $19.24 | 195730 |
| 2023-06-05 | 49.58 | $18.60 | 232023 |
| 2023-06-02 | 55.24 | $19.01 | 253824 |
| 2023-06-01 | 46.79 | $18.41 | 227413 |
| 2023-05-31 | 45.33 | $18.32 | 833824 |
| 2023-05-30 | 44.19 | $18.25 | 124341 |
| 2023-05-26 | 44.31 | $18.26 | 143017 |
| 2023-05-25 | 42.13 | $18.12 | 117237 |
| 2023-05-24 | 43.52 | $18.24 | 190910 |
| 2023-05-23 | 49.31 | $18.69 | 203730 |
| 2023-05-22 | 47.84 | $18.59 | 124629 |
| 2023-05-19 | 46.52 | $18.50 | 176045 |
| 2023-05-18 | 47.67 | $18.59 | 144700 |
| 2023-05-17 | 47.39 | $18.57 | 150711 |
| 2023-05-16 | 43.76 | $18.31 | 213319 |
| 2023-05-15 | 46.33 | $18.53 | 103800 |
| 2023-05-12 | 46.93 | $18.58 | 112100 |
| 2023-05-11 | 45.74 | $18.49 | 121615 |
| 2023-05-10 | 45.84 | $18.50 | 153944 |
| 2023-05-09 | 42.88 | $18.27 | 165600 |
| 2023-05-08 | 44.70 | $18.45 | 252204 |
| 2023-05-05 | 49.96 | $18.92 | 159543 |
| 2023-05-04 | 54.23 | $19.25 | 150808 |
| 2023-05-03 | 52.72 | $19.12 | 206714 |
| 2023-05-02 | 55.11 | $19.30 | 200149 |
| 2023-05-01 | 54.01 | $19.20 | 189414 |
| 2023-04-28 | 54.39 | $19.23 | 216000 |
| 2023-04-27 | 51.47 | $18.96 | 119500 |
| 2023-04-26 | 46.92 | $18.58 | 137300 |
| 2023-04-25 | 50.72 | $18.90 | 111824 |
| 2023-04-24 | 52.10 | $19.01 | 137900 |
| 2023-04-21 | 54.80 | $19.22 | 178200 |
| 2023-04-20 | 55.19 | $19.25 | 177200 |
| 2023-04-19 | 57.51 | $19.43 | 192300 |
| 2023-04-18 | 55.53 | $19.23 | 155800 |
| 2023-04-17 | 60.04 | $19.57 | 228828 |
| 2023-04-14 | 53.87 | $18.98 | 168600 |
| 2023-04-13 | 55.24 | $19.08 | 199052 |
| 2023-04-12 | 55.65 | $19.11 | 219600 |
| 2023-04-11 | 56.70 | $19.19 | 195628 |
| 2023-04-10 | 53.46 | $18.88 | 289610 |
| 2023-04-06 | 53.03 | $18.84 | 146800 |
| 2023-04-05 | 51.43 | $18.69 | 174128 |
| 2023-04-04 | 52.45 | $18.78 | 260700 |
| 2023-04-03 | 53.80 | $18.90 | 295723 |
| 2023-03-31 | 53.91 | $18.91 | 409100 |
| 2023-03-30 | 49.29 | $18.44 | 220819 |
| 2023-03-29 | 43.71 | $17.95 | 282112 |
| 2023-03-28 | 43.34 | $17.92 | 198200 |
| 2023-03-27 | 41.55 | $17.77 | 170647 |
| 2023-03-24 | 40.84 | $17.71 | 290100 |
| 2023-03-23 | 37.73 | $17.45 | 347800 |
| 2023-03-22 | 40.37 | $17.79 | 356120 |
| 2023-03-21 | 44.36 | $18.25 | 386900 |
| 2023-03-20 | 41.24 | $17.99 | 355827 |
| 2023-03-17 | 36.98 | $17.66 | 1.1M |
| 2023-03-16 | 38.93 | $17.90 | 282726 |
| 2023-03-15 | 41.44 | $18.19 | 351700 |
| 2023-03-14 | 41.61 | $18.21 | 354600 |
| 2023-03-13 | 37.05 | $17.85 | 350431 |
| 2023-03-10 | 39.84 | $18.19 | 386005 |
| 2023-03-09 | 43.61 | $18.60 | 258028 |
| 2023-03-08 | 48.98 | $19.10 | 200638 |
| 2023-03-07 | 46.47 | $18.90 | 212400 |
| 2023-03-06 | 47.81 | $19.02 | 346900 |
| 2023-03-03 | 51.69 | $19.35 | 394046 |
| 2023-03-02 | 48.95 | $19.12 | 207800 |
| 2023-03-01 | 42.16 | $18.62 | 311000 |
| 2023-02-28 | 42.70 | $18.67 | 409400 |
| 2023-02-27 | 42.80 | $18.68 | 149643 |
| 2023-02-24 | 41.72 | $18.60 | 181300 |
| 2023-02-23 | 44.84 | $18.91 | 152600 |
| 2023-02-22 | 40.33 | $18.58 | 262100 |
| 2023-02-21 | 40.05 | $18.56 | 206200 |
| 2023-02-17 | 47.14 | $19.23 | 154400 |
| 2023-02-16 | 49.24 | $19.40 | 137400 |
| 2023-02-15 | 50.89 | $19.53 | 157600 |
| 2023-02-14 | 50.03 | $19.46 | 243100 |
| 2023-02-13 | 51.74 | $19.60 | 139300 |
| 2023-02-10 | 48.89 | $19.36 | 144717 |
| 2023-02-09 | 48.65 | $19.34 | 111600 |
| 2023-02-08 | 51.77 | $19.61 | 90300 |
| 2023-02-07 | 53.83 | $19.78 | 204435 |
| 2023-02-06 | 53.52 | $19.75 | 136000 |
| 2023-02-03 | 60.19 | $20.27 | 336000 |
| 2023-02-02 | 61.16 | $20.34 | 246700 |
| 2023-02-01 | 58.03 | $20.00 | 203100 |
| 2023-01-31 | 58.29 | $20.02 | 368738 |
| 2023-01-30 | 53.04 | $19.50 | 113800 |
| 2023-01-27 | 52.71 | $19.47 | 169436 |
| 2023-01-26 | 50.42 | $19.26 | 145400 |
| 2023-01-25 | 50.53 | $19.27 | 129514 |
| 2023-01-24 | 49.37 | $19.16 | 150600 |
| 2023-01-23 | 50.60 | $19.28 | 217318 |
| 2023-01-20 | 49.50 | $19.17 | 284937 |
| 2023-01-19 | 49.60 | $19.18 | 173200 |
| 2023-01-18 | 52.37 | $19.47 | 126910 |
| 2023-01-17 | 56.62 | $19.88 | 135900 |
| 2023-01-13 | 56.38 | $19.85 | 151400 |
| 2023-01-12 | 56.06 | $19.81 | 161300 |
| 2023-01-11 | 53.33 | $19.47 | 147400 |
| 2023-01-10 | 48.31 | $18.91 | 170200 |
| 2023-01-09 | 49.30 | $19.02 | 174948 |
| 2023-01-06 | 50.92 | $19.20 | 165000 |
| 2023-01-05 | 45.84 | $18.66 | 162600 |
| 2023-01-04 | 52.10 | $19.32 | 319200 |
| 2023-01-03 | 47.22 | $18.85 | 288916 |
| 2022-12-30 | 45.88 | $18.73 | 217522 |
| 2022-12-29 | 45.88 | $18.73 | 194330 |
| 2022-12-28 | 42.25 | $18.40 | 128800 |
| 2022-12-27 | 44.85 | $18.70 | 94414 |
| 2022-12-23 | 44.63 | $18.68 | 102200 |
| 2022-12-22 | 42.94 | $18.52 | 169300 |
| 2022-12-21 | 47.43 | $19.04 | 244200 |
| 2022-12-20 | 46.51 | $18.95 | 251109 |
| 2022-12-19 | 47.38 | $19.05 | 225239 |
| 2022-12-16 | 49.05 | $19.24 | 768300 |
| 2022-12-15 | 51.49 | $19.51 | 207236 |
| 2022-12-14 | 55.79 | $19.95 | 314000 |
| 2022-12-13 | 53.88 | $19.72 | 354500 |
| 2022-12-12 | 54.07 | $19.74 | 148400 |
| 2022-12-09 | 53.19 | $19.63 | 121609 |
| 2022-12-08 | 53.99 | $19.72 | 163416 |
| 2022-12-07 | 50.87 | $19.32 | 280948 |
| 2022-12-06 | 49.31 | $19.13 | 186804 |
| 2022-12-05 | 51.34 | $19.38 | 185100 |
| 2022-12-02 | 56.66 | $19.98 | 153934 |
| 2022-12-01 | 55.50 | $19.82 | 205807 |
| 2022-11-30 | 54.99 | $19.75 | 331926 |
| 2022-11-29 | 52.81 | $19.45 | 258348 |
| 2022-11-28 | 52.15 | $19.36 | 230100 |
| 2022-11-25 | 56.13 | $19.84 | 53246 |
| 2022-11-23 | 55.86 | $19.80 | 196214 |
| 2022-11-22 | 56.68 | $19.90 | 212200 |
| 2022-11-21 | 56.19 | $19.82 | 218200 |
| 2022-11-18 | 56.80 | $19.90 | 243300 |
| 2022-11-17 | 55.66 | $19.70 | 176140 |
| 2022-11-16 | 55.05 | $19.59 | 255241 |
| 2022-11-15 | 56.27 | $19.77 | 182523 |
| 2022-11-14 | 53.49 | $19.26 | 391400 |
| 2022-11-11 | 60.58 | $20.25 | 501600 |
| 2022-11-10 | 63.23 | $20.58 | 260529 |
| 2022-11-09 | 55.28 | $19.17 | 245700 |
| 2022-11-08 | 62.78 | $19.99 | 241641 |
| 2022-11-07 | 61.32 | $19.75 | 358244 |
| 2022-11-04 | 64.95 | $20.11 | 292700 |
| 2022-11-03 | 56.54 | $18.87 | 164831 |
| 2022-11-02 | 57.81 | $18.99 | 230000 |
| 2022-11-01 | 63.48 | $19.49 | 251635 |
| 2022-10-31 | 63.41 | $19.48 | 319000 |
| 2022-10-28 | 62.14 | $19.29 | 271600 |
| 2022-10-27 | 59.97 | $18.98 | 265818 |
| 2022-10-26 | 59.48 | $18.91 | 167721 |
| 2022-10-25 | 59.48 | $18.91 | 205107 |
| 2022-10-24 | 56.03 | $18.42 | 205427 |
| 2022-10-21 | 54.14 | $18.17 | 332000 |
| 2022-10-20 | 49.06 | $17.56 | 272300 |
| 2022-10-19 | 50.63 | $17.74 | 243625 |
| 2022-10-18 | 52.59 | $17.96 | 214531 |
| 2022-10-17 | 50.44 | $17.70 | 373700 |
| 2022-10-14 | 43.94 | $17.00 | 341000 |
| 2022-10-13 | 47.04 | $17.37 | 347039 |
| 2022-10-12 | 45.15 | $17.18 | 221920 |
| 2022-10-11 | 46.22 | $17.31 | 374400 |
| 2022-10-10 | 43.38 | $17.02 | 306209 |
| 2022-10-07 | 41.66 | $16.85 | 458200 |
| 2022-10-06 | 46.64 | $17.48 | 292305 |
| 2022-10-05 | 47.07 | $17.53 | 506615 |
| 2022-10-04 | 47.73 | $17.61 | 381200 |
| 2022-10-03 | 43.70 | $17.18 | 456603 |
| 2022-09-30 | 37.29 | $16.58 | 580800 |
| 2022-09-29 | 36.25 | $16.49 | 469026 |
| 2022-09-28 | 38.04 | $16.76 | 336200 |
| 2022-09-27 | 29.05 | $16.03 | 393704 |
| 2022-09-26 | 29.05 | $16.03 | 554300 |
| 2022-09-23 | 30.36 | $16.27 | 307003 |
| 2022-09-22 | 33.66 | $16.82 | 224500 |
| 2022-09-21 | 36.24 | $17.20 | 205700 |
| 2022-09-20 | 38.37 | $17.49 | 176520 |
| 2022-09-19 | 39.36 | $17.62 | 252700 |
| 2022-09-16 | 37.96 | $17.50 | 738800 |
| 2022-09-15 | 38.67 | $17.60 | 279140 |
| 2022-09-14 | 42.01 | $18.05 | 280300 |
| 2022-09-13 | 41.69 | $18.02 | 459419 |
| 2022-09-12 | 49.65 | $18.94 | 179031 |
| 2022-09-09 | 47.04 | $18.69 | 175000 |
| 2022-09-08 | 45.21 | $18.52 | 160508 |
| 2022-09-07 | 44.67 | $18.47 | 180232 |
| 2022-09-06 | 41.17 | $18.15 | 299500 |
| 2022-09-02 | 45.72 | $18.68 | 178721 |
| 2022-09-01 | 45.40 | $18.65 | 219314 |
| 2022-08-31 | 46.09 | $18.73 | 584832 |
| 2022-08-30 | 44.26 | $18.55 | 187600 |
| 2022-08-29 | 47.05 | $18.88 | 146400 |
| 2022-08-26 | 48.63 | $19.06 | 170200 |
| 2022-08-25 | 53.79 | $19.60 | 155831 |
| 2022-08-24 | 50.06 | $19.20 | 212900 |
| 2022-08-23 | 51.44 | $19.34 | 618500 |
| 2022-08-22 | 47.08 | $18.90 | 311629 |
| 2022-08-19 | 51.58 | $19.35 | 238043 |
| 2022-08-18 | 56.24 | $19.76 | 221900 |
| 2022-08-17 | 56.59 | $19.79 | 163911 |
| 2022-08-16 | 60.46 | $20.11 | 234325 |
| 2022-08-15 | 64.10 | $20.39 | 154041 |
| 2022-08-12 | 63.42 | $20.30 | 217714 |
| 2022-08-11 | 59.32 | $19.79 | 177500 |
| 2022-08-10 | 57.55 | $19.59 | 211900 |
| 2022-08-09 | 54.44 | $19.26 | 282939 |
| 2022-08-08 | 53.56 | $19.17 | 205500 |
| 2022-08-05 | 51.78 | $18.99 | 123505 |
| 2022-08-04 | 52.42 | $19.05 | 135035 |
| 2022-08-03 | 55.20 | $19.31 | 182511 |
| 2022-08-02 | 56.07 | $19.39 | 161012 |
| 2022-08-01 | 58.02 | $19.57 | 259732 |
| 2022-07-29 | 61.89 | $19.91 | 254400 |
| 2022-07-28 | 58.91 | $19.52 | 121212 |
| 2022-07-27 | 55.32 | $19.10 | 247137 |
| 2022-07-26 | 48.75 | $18.45 | 171100 |
| 2022-07-25 | 48.08 | $18.39 | 159100 |
| 2022-07-22 | 44.27 | $18.06 | 170000 |
| 2022-07-21 | 44.04 | $18.04 | 265447 |
| 2022-07-20 | 44.04 | $18.04 | 253500 |
| 2022-07-19 | 43.50 | $17.99 | 313100 |
| 2022-07-18 | 36.38 | $17.38 | 190000 |
| 2022-07-15 | 37.71 | $17.56 | 232425 |
| 2022-07-14 | 32.77 | $17.18 | 163824 |
| 2022-07-13 | 33.92 | $17.35 | 240707 |
| 2022-07-12 | 35.87 | $17.63 | 218724 |
| 2022-07-11 | 34.33 | $17.51 | 198700 |
| 2022-07-08 | 36.12 | $17.77 | 191000 |
| 2022-07-07 | 37.18 | $17.92 | 180200 |
| 2022-07-06 | 36.47 | $17.86 | 307431 |
| 2022-07-05 | 37.13 | $17.96 | 391400 |
| 2022-07-01 | 38.39 | $18.15 | 284200 |
| 2022-06-30 | 36.23 | $17.95 | 346600 |
| 2022-06-29 | 36.72 | $18.03 | 223400 |
| 2022-06-28 | 37.38 | $18.14 | 193903 |
| 2022-06-27 | 38.21 | $18.28 | 363900 |
| 2022-06-24 | 39.04 | $18.42 | 460200 |
| 2022-06-23 | 34.83 | $17.98 | 306400 |
| 2022-06-22 | 32.21 | $17.72 | 334246 |
| 2022-06-21 | 33.39 | $17.96 | 424134 |
| 2022-06-17 | 32.01 | $17.82 | 540200 |
| 2022-06-16 | 30.65 | $17.68 | 351500 |
| 2022-06-15 | 34.45 | $18.49 | 386000 |
| 2022-06-14 | 31.66 | $18.21 | 451000 |
| 2022-06-13 | 31.99 | $18.28 | 331840 |
| 2022-06-10 | 36.88 | $19.24 | 297214 |
| 2022-06-09 | 39.38 | $19.66 | 205807 |
| 2022-06-08 | 43.16 | $20.23 | 253329 |
| 2022-06-07 | 47.31 | $20.78 | 334300 |
| 2022-06-06 | 43.15 | $20.34 | 311517 |
| 2022-06-03 | 41.86 | $20.21 | 299200 |
| 2022-06-02 | 44.05 | $20.51 | 203427 |
| 2022-06-01 | 42.63 | $20.36 | 259616 |
| 2022-05-31 | 42.90 | $20.40 | 487707 |
| 2022-05-27 | 44.20 | $20.59 | 270120 |
| 2022-05-26 | 42.82 | $20.43 | 266100 |
| 2022-05-25 | 43.59 | $20.55 | 422136 |
| 2022-05-24 | 44.93 | $20.76 | 246544 |
| 2022-05-23 | 41.33 | $20.32 | 315200 |
| 2022-05-20 | 40.66 | $20.24 | 712436 |
| 2022-05-19 | 41.56 | $20.40 | 354000 |
| 2022-05-18 | 44.55 | $20.91 | 393809 |
| 2022-05-17 | 48.94 | $21.58 | 216500 |
| 2022-05-16 | 44.78 | $21.04 | 348400 |
| 2022-05-13 | 43.23 | $20.85 | 389514 |
| 2022-05-12 | 39.31 | $20.39 | 508333 |
| 2022-05-11 | 36.03 | $20.03 | 442800 |
| 2022-05-10 | 36.34 | $20.09 | 356720 |
| 2022-05-09 | 38.39 | $20.48 | 373724 |
| 2022-05-06 | 40.97 | $20.94 | 494522 |
| 2022-05-05 | 39.20 | $20.73 | 346100 |
| 2022-05-04 | 43.65 | $21.48 | 402519 |
| 2022-05-03 | 39.19 | $20.97 | 294200 |
| 2022-05-02 | 38.55 | $20.90 | 493300 |
| 2022-04-29 | 40.26 | $21.20 | 436700 |
| 2022-04-28 | 47.16 | $22.24 | 299821 |
| 2022-04-27 | 42.77 | $21.75 | 444038 |
| 2022-04-26 | 39.56 | $21.42 | 414323 |
| 2022-04-25 | 42.07 | $21.79 | 407347 |
| 2022-04-22 | 43.86 | $22.04 | 285600 |
| 2022-04-21 | 48.84 | $22.67 | 484200 |
| 2022-04-20 | 52.32 | $23.06 | 255500 |
| 2022-04-19 | 49.70 | $22.76 | 288333 |
| 2022-04-18 | 46.33 | $22.40 | 341700 |
| 2022-04-14 | 47.16 | $22.50 | 477500 |
| 2022-04-13 | 45.29 | $22.30 | 262135 |
| 2022-04-12 | 42.69 | $22.03 | 391201 |
| 2022-04-11 | 41.32 | $21.89 | 390230 |
| 2022-04-08 | 42.78 | $22.10 | 324200 |
| 2022-04-07 | 44.94 | $22.40 | 650900 |
| 2022-04-06 | 47.44 | $22.73 | 516500 |
| 2022-04-05 | 47.01 | $22.68 | 408000 |
| 2022-04-04 | 51.44 | $23.24 | 293000 |
| 2022-04-01 | 54.57 | $23.60 | 410800 |
| 2022-03-31 | 51.36 | $23.19 | 397714 |
| 2022-03-30 | 53.92 | $23.48 | 257000 |
| 2022-03-29 | 56.69 | $23.78 | 509300 |
| 2022-03-28 | 47.65 | $22.72 | 308047 |
| 2022-03-25 | 48.84 | $22.85 | 410200 |
| 2022-03-24 | 47.31 | $22.69 | 402600 |
| 2022-03-23 | 46.06 | $22.56 | 597726 |
| 2022-03-22 | 52.11 | $23.23 | 494310 |
| 2022-03-21 | 53.61 | $23.38 | 178300 |
| 2022-03-18 | 57.14 | $23.72 | 553600 |
| 2022-03-17 | 60.14 | $23.99 | 176300 |
| 2022-03-16 | 61.15 | $24.08 | 380300 |
| 2022-03-15 | 56.24 | $23.45 | 477541 |
| 2022-03-14 | 53.78 | $23.17 | 252300 |
| 2022-03-11 | 53.60 | $23.15 | 227100 |
| 2022-03-10 | 53.43 | $23.13 | 209317 |
| 2022-03-09 | 51.49 | $22.90 | 224606 |
| 2022-03-08 | 45.49 | $22.26 | 291100 |
| 2022-03-07 | 41.28 | $21.87 | 337224 |
| 2022-03-04 | 45.94 | $22.41 | 317616 |
| 2022-03-03 | 46.50 | $22.47 | 310305 |
| 2022-03-02 | 45.98 | $22.42 | 460812 |
| 2022-03-01 | 39.06 | $21.80 | 449700 |
| 2022-02-28 | 44.57 | $22.43 | 546640 |
| 2022-02-25 | 46.15 | $22.59 | 352700 |
| 2022-02-24 | 42.02 | $22.25 | 428950 |
| 2022-02-23 | 41.52 | $22.21 | 284600 |
| 2022-02-22 | 42.12 | $22.28 | 239100 |
| 2022-02-18 | 44.87 | $22.59 | 170331 |
| 2022-02-17 | 44.87 | $22.59 | 256600 |
| 2022-02-16 | 47.78 | $22.91 | 211664 |
| 2022-02-15 | 45.47 | $22.69 | 149900 |
| 2022-02-14 | 39.85 | $22.20 | 274031 |
| 2022-02-11 | 42.76 | $22.54 | 194300 |
| 2022-02-10 | 42.17 | $22.49 | 258249 |
| 2022-02-09 | 43.88 | $22.69 | 186905 |
| 2022-02-08 | 42.09 | $22.53 | 272510 |
| 2022-02-07 | 37.85 | $22.17 | 221000 |
| 2022-02-04 | 37.99 | $22.19 | 239023 |
| 2022-02-03 | 38.78 | $22.30 | 314232 |
| 2022-02-02 | 42.17 | $22.75 | 255000 |
| 2022-02-01 | 42.41 | $22.78 | 388427 |
| 2022-01-31 | 43.72 | $22.95 | 297900 |
| 2022-01-28 | 40.32 | $22.62 | 306106 |
| 2022-01-27 | 32.96 | $21.99 | 378439 |
| 2022-01-26 | 35.25 | $22.34 | 256225 |
| 2022-01-25 | 38.37 | $22.77 | 325408 |
| 2022-01-24 | 39.53 | $22.92 | 278200 |
| 2022-01-21 | 37.99 | $22.79 | 269539 |
| 2022-01-20 | 37.87 | $22.78 | 414619 |
| 2022-01-19 | 39.55 | $23.02 | 163339 |
| 2022-01-18 | 45.29 | $23.74 | 236000 |
| 2022-01-14 | 50.18 | $24.25 | 157011 |
| 2022-01-13 | 50.38 | $24.27 | 112100 |
| 2022-01-12 | 48.51 | $24.08 | 230134 |
| 2022-01-11 | 49.54 | $24.19 | 237914 |
| 2022-01-10 | 50.75 | $24.32 | 200249 |
| 2022-01-07 | 51.49 | $24.40 | 145011 |
| 2022-01-06 | 54.19 | $24.69 | 158800 |
| 2022-01-05 | 53.06 | $24.55 | 195100 |
| 2022-01-04 | 59.67 | $25.21 | 188300 |
| 2022-01-03 | 59.15 | $25.14 | 185304 |
| 2021-12-31 | 58.80 | $25.09 | 336600 |
| 2021-12-30 | 57.10 | $24.85 | 553243 |
| 2021-12-29 | 58.44 | $24.99 | 120500 |
| 2021-12-28 | 57.83 | $24.90 | 185100 |
| 2021-12-27 | 57.44 | $24.84 | 157338 |
| 2021-12-23 | 55.34 | $24.52 | 156500 |
| 2021-12-22 | 54.88 | $24.45 | 185924 |
| 2021-12-21 | 52.34 | $24.07 | 301400 |
| 2021-12-20 | 47.20 | $23.38 | 292200 |
| 2021-12-17 | 48.50 | $23.56 | 976100 |
| 2021-12-16 | 50.77 | $23.87 | 263442 |
| 2021-12-15 | 54.38 | $24.33 | 557321 |
| 2021-12-14 | 50.61 | $23.81 | 405300 |
| 2021-12-13 | 53.09 | $24.12 | 329800 |
| 2021-12-10 | 53.74 | $24.20 | 284200 |
| 2021-12-09 | 53.27 | $24.13 | 307600 |
| 2021-12-08 | 52.88 | $24.07 | 227100 |
| 2021-12-07 | 52.31 | $23.98 | 230046 |
| 2021-12-06 | 50.21 | $23.65 | 242842 |
| 2021-12-03 | 41.11 | $22.43 | 207200 |
| 2021-12-02 | 43.33 | $22.79 | 316400 |
| 2021-12-01 | 33.03 | $21.71 | 387100 |
| 2021-11-30 | 34.81 | $22.03 | 552530 |
| 2021-11-29 | 36.57 | $22.33 | 440748 |
| 2021-11-26 | 38.93 | $22.71 | 215625 |
| 2021-11-24 | 50.42 | $24.12 | 182141 |
| 2021-11-23 | 46.60 | $23.76 | 467512 |
| 2021-11-22 | 46.05 | $23.71 | 259221 |
| 2021-11-19 | 44.86 | $23.60 | 256740 |
| 2021-11-18 | 46.27 | $23.76 | 334932 |
| 2021-11-17 | 48.81 | $24.04 | 267100 |
| 2021-11-16 | 49.54 | $24.12 | 282734 |
| 2021-11-15 | 53.17 | $24.50 | 248923 |
| 2021-11-12 | 53.27 | $24.51 | 258100 |
| 2021-11-11 | 59.02 | $25.07 | 180300 |
| 2021-11-10 | 59.02 | $25.07 | 361125 |
| 2021-11-09 | 62.62 | $25.40 | 191400 |
| 2021-11-08 | 63.97 | $25.52 | 209600 |
| 2021-11-05 | 68.65 | $25.92 | 341600 |
| 2021-11-04 | 65.86 | $25.45 | 309400 |
| 2021-11-03 | 67.31 | $25.57 | 403900 |
| 2021-11-02 | 63.21 | $24.93 | 242800 |
| 2021-11-01 | 64.04 | $25.00 | 233200 |
| 2021-10-29 | 60.73 | $24.53 | 358101 |
| 2021-10-28 | 64.20 | $24.82 | 204247 |
| 2021-10-27 | 60.83 | $24.36 | 175440 |
| 2021-10-26 | 63.80 | $24.60 | 214741 |
| 2021-10-25 | 67.05 | $24.85 | 180849 |
| 2021-10-22 | 66.20 | $24.72 | 244742 |
| 2021-10-21 | 65.42 | $24.60 | 238100 |
| 2021-10-20 | 65.54 | $24.61 | 289600 |
| 2021-10-19 | 62.46 | $24.14 | 241400 |
| 2021-10-18 | 62.26 | $24.11 | 195900 |
| 2021-10-15 | 61.12 | $23.94 | 213400 |
| 2021-10-14 | 62.27 | $24.05 | 167631 |
| 2021-10-13 | 61.07 | $23.86 | 200500 |
| 2021-10-12 | 59.71 | $23.65 | 330404 |
| 2021-10-11 | 58.20 | $23.42 | 385940 |
| 2021-10-08 | 60.06 | $23.62 | 182643 |
| 2021-10-07 | 62.83 | $23.91 | 223300 |
| 2021-10-06 | 60.57 | $23.53 | 425600 |
| 2021-10-05 | 63.78 | $23.86 | 330800 |
| 2021-10-04 | 66.62 | $24.14 | 291746 |
| 2021-10-01 | 66.47 | $24.11 | 469900 |
| 2021-09-30 | 62.88 | $23.44 | 312200 |
| 2021-09-29 | 65.67 | $23.72 | 252504 |
| 2021-09-28 | 64.55 | $23.51 | 520047 |
| 2021-09-27 | 62.73 | $23.18 | 281447 |
| 2021-09-24 | 61.06 | $22.89 | 366000 |
| 2021-09-23 | 63.87 | $23.19 | 280000 |
| 2021-09-22 | 63.82 | $23.18 | 506200 |
| 2021-09-21 | 59.68 | $22.44 | 623206 |
| 2021-09-20 | 53.16 | $21.49 | 603016 |
| 2021-09-17 | 61.18 | $22.30 | 4.7M |
| 2021-09-16 | 61.51 | $22.33 | 471100 |
| 2021-09-15 | 67.06 | $22.82 | 665612 |
| 2021-09-14 | 66.83 | $22.78 | 627145 |
| 2021-09-13 | 65.44 | $22.54 | 615400 |
| 2021-09-10 | 62.79 | $22.11 | 502600 |
| 2021-09-09 | 65.91 | $22.39 | 608305 |
| 2021-09-08 | 68.46 | $22.61 | 538000 |
| 2021-09-07 | 75.10 | $23.14 | 847200 |
| 2021-09-03 | 73.97 | $22.89 | 1.1M |
| 2021-09-02 | 62.60 | $21.13 | 159100 |
| 2021-09-01 | 61.61 | $21.02 | 143900 |
| 2021-08-31 | 60.33 | $20.88 | 222700 |
| 2021-08-30 | 59.04 | $20.74 | 146500 |
| 2021-08-27 | 60.24 | $20.83 | 250425 |
| 2021-08-26 | 54.92 | $20.28 | 165000 |
| 2021-08-25 | 56.90 | $20.43 | 191947 |
| 2021-08-24 | 54.41 | $20.19 | 150800 |
| 2021-08-23 | 54.66 | $20.21 | 142334 |
| 2021-08-20 | 53.34 | $20.08 | 241500 |
| 2021-08-19 | 50.04 | $19.77 | 219200 |
| 2021-08-18 | 52.90 | $20.02 | 203600 |
| 2021-08-17 | 53.84 | $20.10 | 134617 |
| 2021-08-16 | 55.24 | $20.22 | 148000 |
| 2021-08-13 | 59.12 | $20.54 | 94300 |
| 2021-08-12 | 58.33 | $20.45 | 195600 |
| 2021-08-11 | 59.29 | $20.53 | 165528 |
| 2021-08-10 | 58.73 | $20.46 | 166400 |
| 2021-08-09 | 59.17 | $20.50 | 208200 |
| 2021-08-06 | 59.49 | $20.53 | 194500 |
| 2021-08-05 | 58.42 | $20.38 | 281700 |
| 2021-08-04 | 51.52 | $19.53 | 280749 |
| 2021-08-03 | 54.77 | $19.85 | 416000 |
| 2021-08-02 | 53.20 | $19.67 | 267300 |
| 2021-07-30 | 56.86 | $20.02 | 390408 |
| 2021-07-29 | 50.68 | $19.35 | 246700 |
| 2021-07-28 | 47.37 | $19.04 | 223600 |
| 2021-07-27 | 44.75 | $18.81 | 179800 |
| 2021-07-26 | 44.85 | $18.82 | 122316 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.33
2026-03-12
Close Price
$20.84
Vol: 9.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-12 | -8.33 | $20.84 | 9.0M |
| 2026-03-11 | -16.67 | $20.83 | 1.6M |
| 2026-03-10 | -16.67 | $20.83 | 1.5M |
| 2026-03-09 | 0.00 | $20.85 | 1.8M |
| 2026-03-06 | -27.27 | $20.81 | 860027 |
| 2026-03-05 | -27.27 | $20.81 | 860219 |
| 2026-03-04 | -18.18 | $20.82 | 579604 |
| 2026-03-03 | -9.09 | $20.83 | 672700 |
| 2026-03-02 | 0.00 | $20.83 | 478413 |
| 2026-02-27 | -33.33 | $20.79 | 1.1M |
| 2026-02-26 | -8.33 | $20.80 | 357730 |
| 2026-02-25 | -8.33 | $20.80 | 518200 |
| 2026-02-24 | -16.67 | $20.79 | 422204 |
| 2026-02-23 | -7.69 | $20.80 | 447518 |
| 2026-02-20 | 0.00 | $20.80 | 790230 |
| 2026-02-19 | -28.57 | $20.78 | 446230 |
| 2026-02-18 | -42.86 | $20.76 | 2.2M |
| 2026-02-17 | -40.00 | $20.77 | 995343 |
| 2026-02-13 | -50.00 | $20.77 | 538100 |
| 2026-02-12 | -55.56 | $20.76 | 896500 |
| 2026-02-11 | -33.33 | $20.80 | 1.4M |
| 2026-02-10 | -55.56 | $20.76 | 756600 |
| 2026-02-09 | -55.56 | $20.76 | 255800 |
| 2026-02-06 | -55.56 | $20.76 | 700700 |
| 2026-02-05 | -55.56 | $20.76 | 417400 |
| 2026-02-04 | -55.00 | $20.75 | 659916 |
| 2026-02-03 | -50.00 | $20.75 | 1.2M |
| 2026-02-02 | -47.83 | $20.75 | 672600 |
| 2026-01-30 | -48.00 | $20.74 | 496041 |
| 2026-01-29 | -48.00 | $20.74 | 626127 |
| 2026-01-28 | -64.00 | $20.70 | 1.1M |
| 2026-01-27 | -52.00 | $20.73 | 321800 |
| 2026-01-26 | -64.00 | $20.70 | 378308 |
| 2026-01-23 | -44.00 | $20.75 | 793118 |
| 2026-01-22 | -34.62 | $20.77 | 370915 |
| 2026-01-21 | -19.23 | $20.81 | 804200 |
| 2026-01-20 | -37.93 | $20.75 | 455522 |
| 2026-01-16 | -28.21 | $20.85 | 743200 |
| 2026-01-15 | -38.10 | $20.83 | 441236 |
| 2026-01-14 | -56.52 | $20.77 | 589200 |
| 2026-01-13 | -52.17 | $20.79 | 880900 |
| 2026-01-12 | -65.22 | $20.73 | 694528 |
| 2026-01-09 | -65.22 | $20.73 | 685525 |
| 2026-01-08 | -65.22 | $20.73 | 778800 |
| 2026-01-07 | -65.22 | $20.73 | 573914 |
| 2026-01-06 | -5.37 | $20.71 | 813428 |
| 2026-01-05 | -6.21 | $20.66 | 1.1M |
| 2026-01-02 | -6.38 | $20.65 | 634200 |
| 2025-12-31 | -6.54 | $20.64 | 422110 |
| 2025-12-30 | -6.71 | $20.63 | 522676 |
| 2025-12-29 | -5.20 | $20.72 | 567500 |
| 2025-12-26 | -6.21 | $20.66 | 351945 |
| 2025-12-24 | -6.38 | $20.65 | 314700 |
| 2025-12-23 | -7.05 | $20.61 | 748300 |
| 2025-12-22 | -6.04 | $20.67 | 910200 |
| 2025-12-19 | -6.54 | $20.64 | 2.1M |
| 2025-12-18 | -1.68 | $20.93 | 1.3M |
| 2025-12-17 | -1.51 | $20.94 | 981000 |
| 2025-12-16 | -0.84 | $20.98 | 983535 |
| 2025-12-15 | -1.01 | $20.96 | 1.8M |
| 2025-12-12 | -0.68 | $20.93 | 1.6M |
| 2025-12-11 | -0.85 | $20.92 | 1.8M |
| 2025-12-10 | -1.86 | $20.86 | 4.2M |
| 2025-12-09 | -2.03 | $20.85 | 12.4M |
| 2025-12-08 | -93.52 | $15.14 | 728437 |
| 2025-12-05 | -100.00 | $15.22 | 467400 |
| 2025-12-04 | -94.38 | $15.31 | 449100 |
| 2025-12-03 | -91.36 | $15.41 | 518700 |
| 2025-12-02 | -87.65 | $15.44 | 401800 |
| 2025-12-01 | -74.07 | $15.55 | 503200 |
| 2025-11-28 | -76.61 | $15.63 | 160216 |
| 2025-11-26 | -80.74 | $15.60 | 717126 |
| 2025-11-25 | -80.28 | $15.62 | 518605 |
| 2025-11-24 | -87.42 | $15.54 | 417800 |
| 2025-11-21 | -81.07 | $15.66 | 360128 |
| 2025-11-20 | -95.38 | $15.42 | 419659 |
| 2025-11-19 | -95.83 | $15.46 | 295142 |
| 2025-11-18 | -79.29 | $15.74 | 262600 |
| 2025-11-17 | -83.43 | $15.67 | 407025 |
| 2025-11-14 | -69.23 | $15.91 | 344505 |
| 2025-11-13 | -62.72 | $16.02 | 365300 |
| 2025-11-12 | -72.78 | $15.85 | 735849 |
| 2025-11-11 | -73.37 | $15.84 | 364200 |
| 2025-11-10 | -91.12 | $15.54 | 500034 |
| 2025-11-07 | -93.41 | $15.52 | 539600 |
| 2025-11-06 | -88.54 | $15.69 | 424201 |
| 2025-11-05 | -85.98 | $15.74 | 417901 |
| 2025-11-04 | -92.74 | $15.64 | 537433 |
| 2025-11-03 | -95.29 | $15.60 | 922107 |
| 2025-10-31 | -90.55 | $15.97 | 765643 |
| 2025-10-30 | -78.70 | $16.68 | 643200 |
| 2025-10-29 | -94.41 | $16.42 | 451276 |
| 2025-10-28 | -88.14 | $16.69 | 291930 |
| 2025-10-27 | -68.93 | $17.03 | 354914 |
| 2025-10-24 | -69.49 | $17.02 | 331008 |
| 2025-10-23 | -74.58 | $16.93 | 307214 |
| 2025-10-22 | -74.01 | $16.94 | 319500 |
| 2025-10-21 | -78.21 | $16.87 | 237462 |
| 2025-10-20 | -77.00 | $16.94 | 282300 |
| 2025-10-17 | -89.50 | $16.69 | 359800 |
| 2025-10-16 | -95.11 | $16.59 | 365747 |
| 2025-10-15 | -88.44 | $16.74 | 432700 |
| 2025-10-14 | -91.32 | $16.69 | 457532 |
| 2025-10-13 | -93.75 | $16.65 | 376330 |
| 2025-10-10 | -97.91 | $16.56 | 374529 |
| 2025-10-09 | -96.65 | $16.88 | 407246 |
| 2025-10-08 | -98.96 | $17.03 | 535400 |
| 2025-10-07 | -96.00 | $17.26 | 462114 |
| 2025-10-06 | -99.39 | $17.40 | 449907 |
| 2025-10-03 | -89.94 | $17.82 | 523430 |
| 2025-10-02 | -94.97 | $17.75 | 375013 |
| 2025-10-01 | -87.92 | $18.14 | 356108 |
| 2025-09-30 | -84.56 | $18.19 | 413405 |
| 2025-09-29 | -91.95 | $18.08 | 383000 |
| 2025-09-26 | -84.83 | $18.22 | 405600 |
| 2025-09-25 | -93.79 | $18.09 | 496400 |
| 2025-09-24 | -94.41 | $18.10 | 374448 |
| 2025-09-23 | -80.71 | $18.32 | 320000 |
| 2025-09-22 | -79.29 | $18.34 | 315500 |
| 2025-09-19 | -77.14 | $18.37 | 1.1M |
| 2025-09-18 | -57.86 | $18.64 | 346742 |
| 2025-09-17 | -64.29 | $18.55 | 623410 |
| 2025-09-16 | -82.86 | $18.29 | 613483 |
| 2025-09-15 | -96.32 | $18.14 | 1.9M |
| 2025-09-12 | -83.74 | $18.42 | 394542 |
| 2025-09-11 | -46.34 | $18.88 | 853400 |
| 2025-09-10 | -62.60 | $18.68 | 453501 |
| 2025-09-09 | -48.18 | $18.79 | 401600 |
| 2025-09-08 | -28.06 | $19.06 | 305208 |
| 2025-09-05 | -0.72 | $19.44 | 498800 |
| 2025-09-04 | -19.71 | $19.15 | 242551 |
| 2025-09-03 | -33.58 | $18.96 | 223800 |
| 2025-09-02 | -32.12 | $18.98 | 283981 |
| 2025-08-29 | -5.30 | $19.34 | 316200 |
| 2025-08-28 | -5.92 | $19.33 | 221000 |
| 2025-08-27 | -2.65 | $19.37 | 289723 |
| 2025-08-26 | -6.35 | $19.08 | 413415 |
| 2025-08-25 | -8.94 | $19.02 | 284000 |
| 2025-08-22 | -6.56 | $19.04 | 394066 |
| 2025-08-21 | -44.44 | $18.60 | 216500 |
| 2025-08-20 | -42.03 | $18.58 | 207122 |
| 2025-08-19 | -32.61 | $18.71 | 283900 |
| 2025-08-18 | -56.96 | $18.26 | 238813 |
| 2025-08-15 | -41.72 | $18.48 | 385715 |
| 2025-08-14 | -44.24 | $18.43 | 305742 |
| 2025-08-13 | -29.09 | $18.68 | 254600 |
| 2025-08-12 | -38.73 | $18.49 | 329498 |
| 2025-08-11 | -61.71 | $18.08 | 233823 |
| 2025-08-08 | -54.29 | $18.21 | 246900 |
| 2025-08-07 | -56.57 | $18.17 | 350304 |
| 2025-08-06 | -56.00 | $18.18 | 306600 |
| 2025-08-05 | -54.86 | $18.20 | 476215 |
| 2025-08-04 | -53.14 | $18.23 | 468900 |
| 2025-08-01 | -66.86 | $17.99 | 560413 |
| 2025-07-31 | -67.43 | $17.98 | 457107 |
| 2025-07-30 | -58.29 | $18.14 | 539240 |
| 2025-07-29 | -36.57 | $18.52 | 411444 |
| 2025-07-28 | -50.86 | $18.27 | 427705 |
| 2025-07-25 | -42.86 | $18.41 | 521500 |
| 2025-07-24 | -26.44 | $18.05 | 595105 |
| 2025-07-23 | -37.93 | $17.95 | 411300 |
| 2025-07-22 | -52.87 | $17.82 | 466914 |
| 2025-07-21 | -81.61 | $17.57 | 417000 |
| 2025-07-18 | -73.56 | $17.64 | 503200 |
| 2025-07-17 | -64.37 | $17.72 | 544727 |
| 2025-07-16 | -71.26 | $17.66 | 493000 |
| 2025-07-15 | -91.95 | $17.48 | 485410 |
| 2025-07-14 | -41.10 | $17.98 | 376323 |
| 2025-07-11 | -55.26 | $17.89 | 407500 |
| 2025-07-10 | -70.00 | $17.85 | 276800 |
| 2025-07-09 | -70.00 | $17.85 | 312928 |
| 2025-07-08 | -74.00 | $17.81 | 309200 |
| 2025-07-07 | -75.00 | $17.80 | 415500 |
| 2025-07-03 | -37.00 | $18.18 | 223600 |
| 2025-07-02 | -54.00 | $18.01 | 373625 |
| 2025-07-01 | -53.00 | $18.02 | 401131 |
| 2025-06-30 | -72.00 | $17.83 | 552905 |
| 2025-06-27 | -69.00 | $17.86 | 653400 |
| 2025-06-26 | -68.00 | $17.87 | 285515 |
| 2025-06-25 | -91.26 | $17.61 | 418636 |
| 2025-06-24 | -52.89 | $17.91 | 324518 |
| 2025-06-23 | -27.08 | $18.16 | 310600 |
| 2025-06-20 | -43.75 | $17.92 | 814512 |
| 2025-06-18 | -40.28 | $17.97 | 267017 |
| 2025-06-17 | -40.28 | $17.97 | 369011 |
| 2025-06-16 | -47.92 | $17.86 | 477114 |
| 2025-06-13 | -47.92 | $17.86 | 436109 |
| 2025-06-12 | -24.31 | $18.20 | 332600 |
| 2025-06-11 | -22.22 | $18.23 | 247700 |
| 2025-06-10 | -6.62 | $18.38 | 316240 |
| 2025-06-09 | -4.31 | $18.22 | 193006 |
| 2025-06-06 | -8.77 | $18.15 | 265700 |
| 2025-06-05 | -6.06 | $18.04 | 302412 |
| 2025-06-04 | -3.03 | $18.07 | 376400 |
| 2025-06-03 | -11.46 | $17.95 | 358545 |
| 2025-06-02 | -12.50 | $17.94 | 903449 |
| 2025-05-30 | -12.90 | $17.91 | 491613 |
| 2025-05-29 | 0.00 | $17.92 | 323927 |
| 2025-05-28 | -19.01 | $17.68 | 311808 |
| 2025-05-27 | -20.80 | $17.65 | 277900 |
| 2025-05-23 | -36.14 | $17.31 | 295707 |
| 2025-05-22 | -27.51 | $17.39 | 267216 |
| 2025-05-21 | -28.04 | $17.38 | 290300 |
| 2025-05-20 | -8.99 | $17.74 | 316400 |
| 2025-05-19 | -6.95 | $17.76 | 332400 |
| 2025-05-16 | -11.23 | $17.68 | 331500 |
| 2025-05-15 | -11.23 | $17.68 | 233600 |
| 2025-05-14 | -28.88 | $17.35 | 326321 |
| 2025-05-13 | -17.11 | $17.57 | 520622 |
| 2025-05-12 | -7.49 | $17.75 | 351642 |
| 2025-05-09 | -5.98 | $17.49 | 314016 |
| 2025-05-08 | -13.68 | $17.34 | 287627 |
| 2025-05-07 | -14.74 | $17.32 | 321000 |
| 2025-05-06 | -16.84 | $17.28 | 343900 |
| 2025-05-05 | -14.21 | $17.33 | 469946 |
| 2025-05-02 | -15.79 | $17.30 | 418720 |
| 2025-05-01 | -10.87 | $17.34 | 587200 |
| 2025-04-30 | -23.32 | $17.18 | 899900 |
| 2025-04-29 | -30.57 | $17.04 | 555700 |
| 2025-04-28 | -42.49 | $16.81 | 587700 |
| 2025-04-25 | -68.39 | $16.31 | 509000 |
| 2025-04-24 | -47.67 | $16.71 | 476000 |
| 2025-04-23 | -51.30 | $16.64 | 571300 |
| 2025-04-22 | -41.97 | $16.82 | 397836 |
| 2025-04-21 | -51.30 | $16.64 | 331200 |
| 2025-04-17 | -41.45 | $16.83 | 278812 |
| 2025-04-16 | -52.33 | $16.62 | 254900 |
| 2025-04-15 | -52.33 | $16.62 | 294300 |
| 2025-04-14 | -53.81 | $16.61 | 473922 |
| 2025-04-11 | -71.84 | $16.28 | 1.1M |
| 2025-04-10 | -85.44 | $16.00 | 1.6M |
| 2025-04-09 | -68.88 | $16.49 | 1.9M |
| 2025-04-08 | -82.21 | $16.19 | 957300 |
| 2025-04-07 | -90.68 | $16.00 | 642100 |
| 2025-04-04 | -98.51 | $16.54 | 612608 |
| 2025-04-03 | -86.88 | $17.14 | 521905 |
| 2025-04-02 | -59.38 | $17.58 | 513990 |
| 2025-04-01 | -63.13 | $17.52 | 516100 |
| 2025-03-31 | -81.25 | $17.23 | 374526 |
| 2025-03-28 | -85.00 | $17.17 | 297334 |
| 2025-03-27 | -84.95 | $17.24 | 309200 |
| 2025-03-26 | -81.55 | $17.31 | 301800 |
| 2025-03-25 | -84.47 | $17.25 | 366700 |
| 2025-03-24 | -80.58 | $17.33 | 353600 |
| 2025-03-21 | -90.29 | $17.13 | 1.1M |
| 2025-03-20 | -89.67 | $17.34 | 353800 |
| 2025-03-19 | -86.96 | $17.39 | 362200 |
| 2025-03-18 | -83.15 | $17.46 | 440100 |
| 2025-03-17 | -73.37 | $17.64 | 582706 |
| 2025-03-14 | -82.61 | $17.47 | 492400 |
| 2025-03-13 | -80.23 | $17.61 | 674720 |
| 2025-03-12 | -62.21 | $17.92 | 591649 |
| 2025-03-11 | -38.95 | $18.32 | 651400 |
| 2025-03-10 | -37.21 | $18.35 | 728308 |
| 2025-03-07 | -56.40 | $18.02 | 896100 |
| 2025-03-06 | -72.09 | $17.75 | 766320 |
| 2025-03-05 | -95.36 | $17.55 | 746400 |
| 2025-03-04 | -83.44 | $17.73 | 834300 |
| 2025-03-03 | -68.87 | $17.95 | 674600 |
| 2025-02-28 | -58.28 | $18.11 | 1.4M |
| 2025-02-27 | -27.78 | $18.00 | 346100 |
| 2025-02-26 | -15.28 | $18.09 | 392800 |
| 2025-02-25 | -12.12 | $18.06 | 282827 |
| 2025-02-24 | -52.31 | $17.79 | 411400 |
| 2025-02-21 | -66.67 | $17.61 | 328127 |
| 2025-02-20 | -56.82 | $17.63 | 185647 |
| 2025-02-19 | -61.36 | $17.59 | 292500 |
| 2025-02-18 | -44.32 | $17.74 | 198115 |
| 2025-02-14 | -39.77 | $17.78 | 171900 |
| 2025-02-13 | -15.91 | $17.99 | 178402 |
| 2025-02-12 | -32.95 | $17.84 | 286840 |
| 2025-02-11 | -16.16 | $17.97 | 167600 |
| 2025-02-10 | -11.38 | $17.99 | 193800 |
| 2025-02-07 | -16.54 | $17.92 | 165521 |
| 2025-02-06 | -9.45 | $18.01 | 151231 |
| 2025-02-05 | -11.02 | $17.99 | 265800 |
| 2025-02-04 | -18.11 | $17.90 | 201300 |
| 2025-02-03 | -12.60 | $17.97 | 441100 |
| 2025-01-31 | -22.05 | $17.85 | 301922 |
| 2025-01-30 | -28.35 | $17.77 | 397822 |
| 2025-01-29 | -37.80 | $17.65 | 356800 |
| 2025-01-28 | -14.17 | $17.95 | 323746 |
| 2025-01-27 | -16.26 | $17.89 | 262800 |
| 2025-01-24 | -22.77 | $17.64 | 226623 |
| 2025-01-23 | -38.61 | $17.48 | 226600 |
| 2025-01-22 | -46.53 | $17.40 | 399725 |
| 2025-01-21 | -29.10 | $17.81 | 292600 |
| 2025-01-17 | -64.62 | $17.55 | 236916 |
| 2025-01-16 | -59.52 | $17.71 | 314500 |
| 2025-01-15 | -74.32 | $17.43 | 315131 |
| 2025-01-14 | -76.13 | $17.39 | 357810 |
| 2025-01-13 | -87.14 | $17.17 | 341500 |
| 2025-01-10 | -92.94 | $17.04 | 296129 |
| 2025-01-08 | -90.51 | $17.31 | 286624 |
| 2025-01-07 | -91.22 | $17.37 | 314594 |
| 2025-01-06 | -89.69 | $17.41 | 282813 |
| 2025-01-03 | -78.63 | $17.70 | 224600 |
| 2025-01-02 | -81.30 | $17.63 | 296712 |
| 2024-12-31 | -77.10 | $17.74 | 328210 |
| 2024-12-30 | -82.06 | $17.61 | 359419 |
| 2024-12-27 | -97.70 | $17.40 | 554823 |
| 2024-12-26 | -91.57 | $17.56 | 324816 |
| 2024-12-24 | -90.80 | $17.58 | 210300 |
| 2024-12-23 | -95.40 | $17.46 | 498821 |
| 2024-12-20 | -95.75 | $17.47 | 2.0M |
| 2024-12-19 | -97.33 | $17.76 | 604700 |
| 2024-12-18 | -97.56 | $17.95 | 383100 |
| 2024-12-17 | -90.91 | $18.65 | 513715 |
| 2024-12-16 | -87.20 | $18.86 | 242700 |
| 2024-12-13 | -87.20 | $18.86 | 372617 |
| 2024-12-12 | -99.05 | $18.91 | 549203 |
| 2024-12-11 | -82.98 | $19.17 | 375500 |
| 2024-12-10 | -67.71 | $19.32 | 362034 |
| 2024-12-09 | -30.21 | $19.68 | 339300 |
| 2024-12-06 | -55.21 | $19.44 | 224416 |
| 2024-12-05 | -57.29 | $19.42 | 296505 |
| 2024-12-04 | -42.71 | $19.56 | 207200 |
| 2024-12-03 | -63.11 | $19.32 | 290806 |
| 2024-12-02 | -27.61 | $19.60 | 315926 |
| 2024-11-29 | -20.14 | $19.68 | 274941 |
| 2024-11-27 | -13.19 | $19.78 | 386401 |
| 2024-11-26 | -21.53 | $19.66 | 355000 |
| 2024-11-25 | -36.81 | $19.44 | 499000 |
| 2024-11-22 | -42.36 | $19.36 | 465600 |
| 2024-11-21 | -44.44 | $19.33 | 260600 |
| 2024-11-20 | -27.59 | $19.49 | 236153 |
| 2024-11-19 | -27.47 | $19.47 | 164624 |
| 2024-11-18 | -41.21 | $19.22 | 216514 |
| 2024-11-15 | -36.81 | $19.30 | 245200 |
| 2024-11-14 | -48.90 | $19.08 | 188300 |
| 2024-11-13 | -34.62 | $19.34 | 308500 |
| 2024-11-12 | -24.73 | $19.52 | 257500 |
| 2024-11-11 | -2.27 | $19.87 | 215351 |
| 2024-11-08 | -9.25 | $19.72 | 355154 |
| 2024-11-07 | -17.92 | $19.57 | 269036 |
| 2024-11-06 | -13.29 | $19.65 | 488239 |
| 2024-11-05 | -5.31 | $19.22 | 230300 |
| 2024-11-04 | -25.66 | $18.99 | 245029 |
| 2024-11-01 | -46.90 | $18.75 | 373900 |
| 2024-10-31 | -59.29 | $18.61 | 315913 |
| 2024-10-30 | -23.01 | $19.02 | 310300 |
| 2024-10-29 | -17.82 | $18.98 | 284048 |
| 2024-10-28 | -35.29 | $18.92 | 278544 |
| 2024-10-25 | -50.42 | $18.74 | 296310 |
| 2024-10-24 | -86.92 | $18.32 | 249400 |
| 2024-10-23 | -91.72 | $18.27 | 166604 |
| 2024-10-22 | -93.71 | $18.30 | 201633 |
| 2024-10-21 | -98.60 | $18.23 | 244600 |
| 2024-10-18 | -91.60 | $18.48 | 247400 |
| 2024-10-17 | -84.73 | $18.57 | 179600 |
| 2024-10-16 | -74.71 | $18.81 | 210241 |
| 2024-10-15 | -75.86 | $18.79 | 295206 |
| 2024-10-14 | -91.38 | $18.52 | 184900 |
| 2024-10-11 | -82.76 | $18.67 | 156500 |
| 2024-10-10 | -94.25 | $18.47 | 213507 |
| 2024-10-09 | -85.12 | $18.68 | 183802 |
| 2024-10-08 | -97.02 | $18.48 | 392527 |
| 2024-10-07 | -95.24 | $18.51 | 210527 |
| 2024-10-04 | -82.28 | $18.81 | 270554 |
| 2024-10-03 | -95.33 | $18.68 | 197900 |
| 2024-10-02 | -90.28 | $18.81 | 199500 |
| 2024-10-01 | -90.52 | $19.06 | 280826 |
| 2024-09-30 | -78.45 | $19.20 | 338000 |
| 2024-09-27 | -78.45 | $19.20 | 225526 |
| 2024-09-26 | -73.28 | $19.26 | 277900 |
| 2024-09-25 | -50.86 | $19.52 | 282908 |
| 2024-09-24 | -44.83 | $19.59 | 182446 |
| 2024-09-23 | -45.69 | $19.58 | 202500 |
| 2024-09-20 | -55.17 | $19.47 | 1.8M |
| 2024-09-19 | -23.08 | $19.81 | 358900 |
| 2024-09-18 | -17.60 | $19.84 | 338800 |
| 2024-09-17 | -20.61 | $19.73 | 485400 |
| 2024-09-16 | -12.70 | $19.79 | 288400 |
| 2024-09-13 | -8.20 | $19.81 | 441000 |
| 2024-09-12 | -9.17 | $19.68 | 307900 |
| 2024-09-11 | -23.26 | $19.49 | 466723 |
| 2024-09-10 | -23.26 | $19.49 | 232213 |
| 2024-09-09 | -45.74 | $19.20 | 320600 |
| 2024-09-06 | -51.94 | $19.12 | 306741 |
| 2024-09-05 | -34.11 | $19.35 | 234500 |
| 2024-09-04 | -30.23 | $19.40 | 201104 |
| 2024-09-03 | -25.58 | $19.46 | 248241 |
| 2024-08-30 | 0.00 | $19.79 | 309738 |
| 2024-08-29 | -16.30 | $19.63 | 283000 |
| 2024-08-28 | -25.17 | $19.60 | 269111 |
| 2024-08-27 | -27.44 | $19.69 | 236100 |
| 2024-08-26 | -34.76 | $19.57 | 204487 |
| 2024-08-23 | -46.34 | $19.38 | 214643 |
| 2024-08-22 | -68.33 | $19.07 | 204541 |
| 2024-08-21 | -54.33 | $19.17 | 266113 |
| 2024-08-20 | -60.00 | $19.04 | 316700 |
| 2024-08-19 | -58.10 | $19.08 | 333110 |
| 2024-08-16 | -58.27 | $18.82 | 306812 |
| 2024-08-15 | -54.72 | $18.91 | 603936 |
| 2024-08-14 | -64.96 | $18.65 | 1.3M |
| 2024-08-13 | -61.02 | $18.75 | 184293 |
| 2024-08-12 | -63.39 | $18.69 | 245142 |
| 2024-08-09 | -45.55 | $18.97 | 325829 |
| 2024-08-08 | -38.41 | $19.14 | 269200 |
| 2024-08-07 | -43.21 | $18.90 | 347300 |
| 2024-08-06 | -35.36 | $19.08 | 472000 |
| 2024-08-05 | -48.57 | $18.60 | 442500 |
| 2024-08-02 | -23.71 | $19.47 | 354330 |
| 2024-08-01 | -12.57 | $19.85 | 542741 |
| 2024-07-31 | -16.48 | $19.71 | 418946 |
| 2024-07-30 | -15.08 | $19.76 | 363600 |
| 2024-07-29 | -24.38 | $19.41 | 492088 |
| 2024-07-26 | -21.64 | $19.51 | 1.4M |
| 2024-07-25 | -14.35 | $18.35 | 495703 |
| 2024-07-24 | -16.88 | $18.27 | 393630 |
| 2024-07-23 | -5.60 | $18.52 | 342100 |
| 2024-07-22 | -0.48 | $18.41 | 458141 |
| 2024-07-19 | -20.60 | $17.83 | 332500 |
| 2024-07-18 | -14.93 | $17.94 | 366900 |
| 2024-07-17 | -9.64 | $18.01 | 532800 |
| 2024-07-16 | -5.38 | $17.99 | 446300 |
| 2024-07-15 | -5.70 | $17.72 | 336135 |
| 2024-07-12 | -9.38 | $17.39 | 389034 |
| 2024-07-11 | -9.65 | $17.26 | 373200 |
| 2024-07-10 | -8.75 | $16.96 | 260536 |
| 2024-07-09 | -17.50 | $16.89 | 198605 |
| 2024-07-08 | -13.75 | $16.92 | 263300 |
| 2024-07-05 | -28.75 | $16.80 | 181200 |
| 2024-07-03 | -32.50 | $16.77 | 128400 |
| 2024-07-02 | -16.25 | $16.90 | 309700 |
| 2024-07-01 | -25.00 | $16.83 | 321217 |
| 2024-06-28 | -6.41 | $16.96 | 1.2M |
| 2024-06-27 | -37.18 | $16.72 | 421549 |
| 2024-06-26 | -62.50 | $16.46 | 427100 |
| 2024-06-25 | -62.50 | $16.46 | 285268 |
| 2024-06-24 | -61.36 | $16.47 | 328800 |
| 2024-06-21 | -71.59 | $16.38 | 1.1M |
| 2024-06-20 | -86.36 | $16.25 | 187900 |
| 2024-06-18 | -69.32 | $16.40 | 208500 |
| 2024-06-17 | -64.04 | $16.45 | 260218 |
| 2024-06-14 | -63.46 | $16.51 | 368700 |
| 2024-06-13 | -40.38 | $16.75 | 222700 |
| 2024-06-12 | -59.62 | $16.55 | 192200 |
| 2024-06-11 | -69.23 | $16.45 | 241645 |
| 2024-06-10 | -65.38 | $16.49 | 303400 |
| 2024-06-07 | -56.73 | $16.58 | 302520 |
| 2024-06-06 | -30.77 | $16.85 | 160500 |
| 2024-06-05 | -18.27 | $16.98 | 192015 |
| 2024-06-04 | -31.73 | $16.84 | 188300 |
| 2024-06-03 | -27.88 | $16.88 | 173600 |
| 2024-05-31 | -35.58 | $16.80 | 562000 |
| 2024-05-30 | -53.85 | $16.61 | 170800 |
| 2024-05-29 | -84.62 | $16.29 | 261900 |
| 2024-05-28 | -94.38 | $16.33 | 225528 |
| 2024-05-24 | -74.16 | $16.51 | 580123 |
| 2024-05-23 | -52.67 | $16.48 | 232700 |
| 2024-05-22 | -29.71 | $16.76 | 205108 |
| 2024-05-21 | -26.81 | $16.80 | 202103 |
| 2024-05-20 | -42.03 | $16.59 | 186624 |
| 2024-05-17 | -12.32 | $17.00 | 218734 |
| 2024-05-16 | -1.43 | $17.13 | 198700 |
| 2024-05-15 | -3.40 | $17.05 | 192800 |
| 2024-05-14 | -15.29 | $16.86 | 162100 |
| 2024-05-13 | -5.48 | $16.91 | 165700 |
| 2024-05-10 | -15.07 | $16.77 | 183400 |
| 2024-05-09 | -2.10 | $16.93 | 245844 |
| 2024-05-08 | -6.30 | $16.72 | 311800 |
| 2024-05-07 | -12.80 | $16.62 | 208909 |
| 2024-05-06 | -11.67 | $16.59 | 258300 |
| 2024-05-03 | -23.33 | $16.45 | 242404 |
| 2024-05-02 | -18.10 | $16.48 | 276629 |
| 2024-05-01 | -18.97 | $16.47 | 266807 |
| 2024-04-30 | -10.48 | $16.47 | 255430 |
| 2024-04-29 | -5.05 | $16.47 | 329262 |
| 2024-04-26 | -29.79 | $16.19 | 328300 |
| 2024-04-25 | -68.75 | $15.83 | 235247 |
| 2024-04-24 | -51.04 | $16.00 | 311629 |
| 2024-04-23 | -19.79 | $16.30 | 262502 |
| 2024-04-22 | -37.50 | $16.13 | 280900 |
| 2024-04-19 | -48.15 | $16.09 | 298400 |
| 2024-04-18 | -80.83 | $15.76 | 269600 |
| 2024-04-17 | -90.83 | $15.64 | 267129 |
| 2024-04-16 | -94.59 | $15.68 | 183842 |
| 2024-04-15 | -77.78 | $15.96 | 328212 |
| 2024-04-12 | -68.69 | $16.05 | 256344 |
| 2024-04-11 | -56.57 | $16.17 | 261242 |
| 2024-04-10 | -79.80 | $15.94 | 395531 |
| 2024-04-09 | -28.42 | $16.46 | 210127 |
| 2024-04-08 | -69.47 | $16.07 | 184200 |
| 2024-04-05 | -86.09 | $15.94 | 277500 |
| 2024-04-04 | -89.57 | $15.90 | 257928 |
| 2024-04-03 | -79.03 | $16.04 | 222930 |
| 2024-04-02 | -80.65 | $16.02 | 435300 |
| 2024-04-01 | -66.13 | $16.20 | 209314 |
| 2024-03-28 | -44.35 | $16.47 | 482300 |
| 2024-03-27 | -56.45 | $16.32 | 295237 |
| 2024-03-26 | -87.79 | $15.94 | 669239 |
| 2024-03-25 | -83.82 | $16.00 | 198300 |
| 2024-03-22 | -75.00 | $16.12 | 256300 |
| 2024-03-21 | -46.62 | $16.57 | 661233 |
| 2024-03-20 | -54.05 | $16.46 | 367045 |
| 2024-03-19 | -75.76 | $16.18 | 331317 |
| 2024-03-18 | -80.00 | $16.11 | 355700 |
| 2024-03-15 | -89.66 | $15.96 | 998900 |
| 2024-03-14 | -95.24 | $15.92 | 625617 |
| 2024-03-13 | -61.90 | $16.48 | 295341 |
| 2024-03-12 | -62.50 | $16.47 | 313425 |
| 2024-03-11 | -57.63 | $16.59 | 267800 |
| 2024-03-08 | -51.98 | $16.69 | 318138 |
| 2024-03-07 | -54.24 | $16.65 | 214209 |
| 2024-03-06 | -49.15 | $16.74 | 238446 |
| 2024-03-05 | -50.85 | $16.71 | 326834 |
| 2024-03-04 | -52.54 | $16.68 | 251000 |
| 2024-03-01 | -53.11 | $16.67 | 715021 |
| 2024-02-29 | -76.27 | $16.26 | 949500 |
| 2024-02-28 | -99.06 | $16.73 | 445400 |
| 2024-02-27 | -80.95 | $16.97 | 279800 |
| 2024-02-26 | -77.78 | $17.01 | 301200 |
| 2024-02-23 | -79.53 | $17.03 | 341711 |
| 2024-02-22 | -67.91 | $17.20 | 234918 |
| 2024-02-21 | -65.94 | $17.24 | 242745 |
| 2024-02-20 | -63.27 | $17.31 | 167800 |
| 2024-02-16 | -60.54 | $17.35 | 230919 |
| 2024-02-15 | -50.34 | $17.50 | 253841 |
| 2024-02-14 | -80.95 | $17.05 | 209636 |
| 2024-02-13 | -80.95 | $17.05 | 359337 |
| 2024-02-12 | -51.02 | $17.49 | 299322 |
| 2024-02-09 | -77.27 | $17.17 | 457500 |
| 2024-02-08 | -75.00 | $17.21 | 342400 |
| 2024-02-07 | -83.52 | $17.06 | 199600 |
| 2024-02-06 | -80.11 | $17.12 | 282300 |
| 2024-02-05 | -85.23 | $17.03 | 228440 |
| 2024-02-02 | -89.53 | $17.14 | 265300 |
| 2024-02-01 | -79.56 | $17.43 | 296042 |
| 2024-01-31 | -99.41 | $17.32 | 324900 |
| 2024-01-30 | -82.02 | $17.68 | 168110 |
| 2024-01-29 | -76.22 | $17.80 | 235334 |
| 2024-01-26 | -80.11 | $17.73 | 199313 |
| 2024-01-25 | -70.43 | $17.91 | 231035 |
| 2024-01-24 | -76.88 | $17.79 | 180243 |
| 2024-01-23 | -69.35 | $17.93 | 222700 |
| 2024-01-22 | -62.37 | $18.06 | 323638 |
| 2024-01-19 | -79.27 | $17.76 | 166843 |
| 2024-01-18 | -87.05 | $17.61 | 213500 |
| 2024-01-17 | -88.08 | $17.59 | 244100 |
| 2024-01-16 | -96.64 | $17.85 | 201644 |
| 2024-01-12 | -87.69 | $18.15 | 161916 |
| 2024-01-11 | -58.66 | $18.24 | 220903 |
| 2024-01-10 | -49.03 | $18.28 | 195500 |
| 2024-01-09 | -53.40 | $18.19 | 221300 |
| 2024-01-08 | -36.65 | $18.48 | 267333 |
| 2024-01-05 | -45.25 | $18.29 | 288702 |
| 2024-01-04 | -35.29 | $18.51 | 344252 |
| 2024-01-03 | -27.60 | $18.68 | 323900 |
| 2024-01-02 | -9.05 | $19.09 | 688459 |
| 2023-12-29 | -10.34 | $19.02 | 313600 |
| 2023-12-28 | -2.93 | $19.21 | 181640 |
| 2023-12-27 | -4.61 | $19.16 | 216421 |
| 2023-12-26 | -10.92 | $18.98 | 206738 |
| 2023-12-22 | -14.79 | $18.87 | 278302 |
| 2023-12-21 | -17.89 | $18.78 | 317131 |
| 2023-12-20 | -17.54 | $18.79 | 498620 |
| 2023-12-19 | -4.65 | $18.82 | 393055 |
| 2023-12-18 | -7.27 | $18.53 | 441515 |
| 2023-12-15 | -17.52 | $18.29 | 1.1M |
| 2023-12-14 | -9.40 | $18.48 | 537721 |
| 2023-12-13 | -3.90 | $18.33 | 501000 |
| 2023-12-12 | -7.14 | $17.53 | 380850 |
| 2023-12-11 | -16.85 | $17.32 | 194242 |
| 2023-12-08 | -16.11 | $17.33 | 204100 |
| 2023-12-07 | -19.34 | $17.27 | 406600 |
| 2023-12-06 | -22.65 | $17.21 | 197144 |
| 2023-12-05 | -10.56 | $17.42 | 243001 |
| 2023-12-04 | -4.44 | $17.53 | 303243 |
| 2023-12-01 | -1.40 | $17.22 | 300300 |
| 2023-11-30 | -33.33 | $16.75 | 450408 |
| 2023-11-29 | -40.13 | $16.61 | 267100 |
| 2023-11-28 | -50.00 | $16.46 | 279700 |
| 2023-11-27 | -35.37 | $16.64 | 147731 |
| 2023-11-24 | -34.15 | $16.66 | 73446 |
| 2023-11-22 | -39.02 | $16.58 | 157900 |
| 2023-11-21 | -45.12 | $16.48 | 178414 |
| 2023-11-20 | -34.94 | $16.64 | 139800 |
| 2023-11-17 | -37.35 | $16.60 | 267000 |
| 2023-11-16 | -44.58 | $16.48 | 259111 |
| 2023-11-15 | -26.51 | $16.78 | 245600 |
| 2023-11-14 | -21.08 | $16.87 | 276825 |
| 2023-11-13 | -83.13 | $15.84 | 323434 |
| 2023-11-10 | -66.27 | $16.12 | 318000 |
| 2023-11-09 | -84.34 | $15.82 | 196500 |
| 2023-11-08 | -63.25 | $16.17 | 221800 |
| 2023-11-07 | -56.63 | $16.28 | 291543 |
| 2023-11-06 | -21.08 | $16.87 | 326700 |
| 2023-11-03 | -30.12 | $16.72 | 432207 |
| 2023-11-02 | -48.94 | $16.28 | 232114 |
| 2023-11-01 | -70.92 | $15.97 | 209900 |
| 2023-10-31 | -82.98 | $15.80 | 275139 |
| 2023-10-30 | -85.11 | $15.77 | 173639 |
| 2023-10-27 | -92.20 | $15.67 | 175414 |
| 2023-10-26 | -68.87 | $16.03 | 202200 |
| 2023-10-25 | -88.74 | $15.73 | 210600 |
| 2023-10-24 | -80.79 | $15.85 | 560200 |
| 2023-10-23 | -98.66 | $15.60 | 334222 |
| 2023-10-20 | -99.11 | $15.96 | 420100 |
| 2023-10-19 | -94.29 | $16.09 | 372500 |
| 2023-10-18 | -65.45 | $16.41 | 429900 |
| 2023-10-17 | -48.68 | $16.81 | 370210 |
| 2023-10-16 | -61.84 | $16.61 | 465200 |
| 2023-10-13 | -95.39 | $16.10 | 296400 |
| 2023-10-12 | -82.89 | $16.29 | 246417 |
| 2023-10-11 | -78.29 | $16.36 | 219423 |
| 2023-10-10 | -78.95 | $16.35 | 361329 |
| 2023-10-09 | -88.82 | $16.20 | 251613 |
| 2023-10-06 | -78.29 | $16.36 | 242700 |
| 2023-10-05 | -90.48 | $16.22 | 241900 |
| 2023-10-04 | -89.12 | $16.24 | 219712 |
| 2023-10-03 | -95.42 | $16.15 | 225700 |
| 2023-10-02 | -96.13 | $16.41 | 346000 |
| 2023-09-29 | -87.01 | $16.73 | 408335 |
| 2023-09-28 | -83.33 | $16.80 | 429700 |
| 2023-09-27 | -96.15 | $16.57 | 363300 |
| 2023-09-26 | -96.17 | $16.57 | 336617 |
| 2023-09-25 | -97.97 | $16.88 | 599100 |
| 2023-09-22 | -97.87 | $16.95 | 348400 |
| 2023-09-21 | -96.43 | $16.98 | 240500 |
| 2023-09-20 | -81.43 | $17.19 | 152200 |
| 2023-09-19 | -73.57 | $17.30 | 301511 |
| 2023-09-18 | -75.71 | $17.27 | 148200 |
| 2023-09-15 | -68.57 | $17.37 | 1.5M |
| 2023-09-14 | -83.09 | $17.20 | 267924 |
| 2023-09-13 | -97.06 | $17.01 | 206800 |
| 2023-09-12 | -85.29 | $17.17 | 254800 |
| 2023-09-11 | -98.53 | $16.99 | 221100 |
| 2023-09-08 | -95.59 | $17.03 | 230400 |
| 2023-09-07 | -100.00 | $17.14 | 620826 |
| 2023-09-06 | -88.41 | $17.45 | 233447 |
| 2023-09-05 | -97.16 | $17.46 | 315505 |
| 2023-09-01 | -59.26 | $18.20 | 246220 |
| 2023-08-31 | -72.51 | $18.01 | 290248 |
| 2023-08-30 | -64.91 | $18.14 | 179549 |
| 2023-08-29 | -66.50 | $18.20 | 151300 |
| 2023-08-28 | -68.53 | $18.16 | 141503 |
| 2023-08-25 | -81.22 | $17.91 | 139860 |
| 2023-08-24 | -86.12 | $17.88 | 255730 |
| 2023-08-23 | -80.00 | $18.03 | 209900 |
| 2023-08-22 | -96.33 | $17.63 | 195232 |
| 2023-08-21 | -94.67 | $17.68 | 218443 |
| 2023-08-18 | -83.61 | $17.95 | 321500 |
| 2023-08-17 | -100.00 | $17.70 | 226800 |
| 2023-08-16 | -95.43 | $17.90 | 185300 |
| 2023-08-15 | -92.24 | $17.97 | 161200 |
| 2023-08-14 | -90.91 | $18.19 | 227235 |
| 2023-08-11 | -93.16 | $18.22 | 183924 |
| 2023-08-10 | -98.88 | $18.22 | 160300 |
| 2023-08-09 | -98.16 | $18.39 | 220014 |
| 2023-08-08 | -87.50 | $18.59 | 395800 |
| 2023-08-07 | -74.65 | $18.93 | 505503 |
| 2023-08-04 | -62.94 | $18.92 | 187828 |
| 2023-08-03 | -58.24 | $19.00 | 309805 |
| 2023-08-02 | -38.17 | $19.28 | 255200 |
| 2023-08-01 | -32.80 | $19.38 | 191833 |
| 2023-07-31 | -42.47 | $19.20 | 293122 |
| 2023-07-28 | -53.23 | $19.00 | 254143 |
| 2023-07-27 | -41.43 | $18.91 | 249600 |
| 2023-07-26 | -18.95 | $19.20 | 110028 |
| 2023-07-25 | -25.00 | $19.09 | 99100 |
| 2023-07-24 | -8.43 | $19.34 | 145138 |
| 2023-07-21 | -24.34 | $19.03 | 211500 |
| 2023-07-20 | -10.05 | $19.30 | 151816 |
| 2023-07-19 | -6.88 | $19.36 | 359911 |
| 2023-07-18 | -12.02 | $19.21 | 176700 |
| 2023-07-17 | -34.97 | $18.79 | 232937 |
| 2023-07-14 | -39.34 | $18.71 | 808400 |
| 2023-07-13 | -20.22 | $19.06 | 135800 |
| 2023-07-12 | -12.02 | $19.21 | 239800 |
| 2023-07-11 | -1.94 | $19.12 | 177500 |
| 2023-07-10 | -33.11 | $18.61 | 233338 |
| 2023-07-07 | -56.06 | $18.47 | 140000 |
| 2023-07-06 | -67.39 | $18.35 | 227011 |
| 2023-07-05 | -61.74 | $18.48 | 229839 |
| 2023-07-03 | -43.91 | $18.89 | 102416 |
| 2023-06-30 | -57.39 | $18.58 | 454811 |
| 2023-06-29 | -55.22 | $18.63 | 157221 |
| 2023-06-28 | -76.09 | $18.15 | 161100 |
| 2023-06-27 | -73.48 | $18.21 | 272500 |
| 2023-06-26 | -81.30 | $18.03 | 280037 |
| 2023-06-23 | -95.22 | $17.71 | 494206 |
| 2023-06-22 | -95.07 | $17.97 | 199015 |
| 2023-06-21 | -85.49 | $18.25 | 190425 |
| 2023-06-20 | -66.84 | $18.61 | 369727 |
| 2023-06-16 | -64.77 | $18.65 | 817203 |
| 2023-06-15 | -72.54 | $18.50 | 227710 |
| 2023-06-14 | -62.18 | $18.70 | 266750 |
| 2023-06-13 | -60.62 | $18.73 | 441200 |
| 2023-06-12 | -74.61 | $18.46 | 419503 |
| 2023-06-09 | -57.51 | $18.79 | 420300 |
| 2023-06-08 | -38.34 | $19.16 | 282841 |
| 2023-06-07 | -6.22 | $19.78 | 290740 |
| 2023-06-06 | -7.30 | $19.24 | 195730 |
| 2023-06-05 | -42.20 | $18.60 | 232023 |
| 2023-06-02 | -37.35 | $19.01 | 253824 |
| 2023-06-01 | -73.49 | $18.41 | 227413 |
| 2023-05-31 | -78.92 | $18.32 | 833824 |
| 2023-05-30 | -83.13 | $18.25 | 124341 |
| 2023-05-26 | -82.53 | $18.26 | 143017 |
| 2023-05-25 | -90.96 | $18.12 | 117237 |
| 2023-05-24 | -93.29 | $18.24 | 190910 |
| 2023-05-23 | -63.09 | $18.69 | 203730 |
| 2023-05-22 | -69.80 | $18.59 | 124629 |
| 2023-05-19 | -75.84 | $18.50 | 176045 |
| 2023-05-18 | -69.80 | $18.59 | 144700 |
| 2023-05-17 | -71.14 | $18.57 | 150711 |
| 2023-05-16 | -88.59 | $18.31 | 213319 |
| 2023-05-15 | -73.83 | $18.53 | 103800 |
| 2023-05-12 | -70.47 | $18.58 | 112100 |
| 2023-05-11 | -76.51 | $18.49 | 121615 |
| 2023-05-10 | -75.84 | $18.50 | 153944 |
| 2023-05-09 | -91.28 | $18.27 | 165600 |
| 2023-05-08 | -94.40 | $18.45 | 252204 |
| 2023-05-05 | -63.39 | $18.92 | 159543 |
| 2023-05-04 | -33.33 | $19.25 | 150808 |
| 2023-05-03 | -45.05 | $19.12 | 206714 |
| 2023-05-02 | -28.32 | $19.30 | 200149 |
| 2023-05-01 | -37.17 | $19.20 | 189414 |
| 2023-04-28 | -34.51 | $19.23 | 216000 |
| 2023-04-27 | -43.14 | $18.96 | 119500 |
| 2023-04-26 | -57.46 | $18.58 | 137300 |
| 2023-04-25 | -36.92 | $18.90 | 111824 |
| 2023-04-24 | -31.28 | $19.01 | 137900 |
| 2023-04-21 | -16.39 | $19.22 | 178200 |
| 2023-04-20 | -15.16 | $19.25 | 177200 |
| 2023-04-19 | -7.79 | $19.43 | 192300 |
| 2023-04-18 | -15.98 | $19.23 | 155800 |
| 2023-04-17 | -0.83 | $19.57 | 228828 |
| 2023-04-14 | -17.43 | $18.98 | 168600 |
| 2023-04-13 | -12.84 | $19.08 | 199052 |
| 2023-04-12 | -11.47 | $19.11 | 219600 |
| 2023-04-11 | -4.29 | $19.19 | 195628 |
| 2023-04-10 | -6.59 | $18.88 | 289610 |
| 2023-04-06 | -8.79 | $18.84 | 146800 |
| 2023-04-05 | -28.10 | $18.69 | 174128 |
| 2023-04-04 | -23.81 | $18.78 | 260700 |
| 2023-04-03 | -20.74 | $18.90 | 295723 |
| 2023-03-31 | -22.07 | $18.91 | 409100 |
| 2023-03-30 | -46.15 | $18.44 | 220819 |
| 2023-03-29 | -67.09 | $17.95 | 282112 |
| 2023-03-28 | -68.38 | $17.92 | 198200 |
| 2023-03-27 | -74.79 | $17.77 | 170647 |
| 2023-03-24 | -77.35 | $17.71 | 290100 |
| 2023-03-23 | -96.28 | $17.45 | 347800 |
| 2023-03-22 | -83.17 | $17.79 | 356120 |
| 2023-03-21 | -61.06 | $18.25 | 386900 |
| 2023-03-20 | -73.56 | $17.99 | 355827 |
| 2023-03-17 | -89.42 | $17.66 | 1.1M |
| 2023-03-16 | -79.52 | $17.90 | 282726 |
| 2023-03-15 | -76.50 | $18.19 | 351700 |
| 2023-03-14 | -76.68 | $18.21 | 354600 |
| 2023-03-13 | -95.34 | $17.85 | 350431 |
| 2023-03-10 | -91.46 | $18.19 | 386005 |
| 2023-03-09 | -67.84 | $18.60 | 258028 |
| 2023-03-08 | -40.00 | $19.10 | 200638 |
| 2023-03-07 | -57.07 | $18.90 | 212400 |
| 2023-03-06 | -53.81 | $19.02 | 346900 |
| 2023-03-03 | -46.72 | $19.35 | 394046 |
| 2023-03-02 | -56.15 | $19.12 | 207800 |
| 2023-03-01 | -76.64 | $18.62 | 311000 |
| 2023-02-28 | -87.08 | $18.67 | 409400 |
| 2023-02-27 | -86.60 | $18.68 | 149643 |
| 2023-02-24 | -90.43 | $18.60 | 181300 |
| 2023-02-23 | -79.40 | $18.91 | 152600 |
| 2023-02-22 | -95.98 | $18.58 | 262100 |
| 2023-02-21 | -98.97 | $18.56 | 206200 |
| 2023-02-17 | -86.90 | $19.23 | 154400 |
| 2023-02-16 | -69.87 | $19.40 | 137400 |
| 2023-02-15 | -61.54 | $19.53 | 157600 |
| 2023-02-14 | -66.03 | $19.46 | 243100 |
| 2023-02-13 | -57.05 | $19.60 | 139300 |
| 2023-02-10 | -72.44 | $19.36 | 144717 |
| 2023-02-09 | -73.72 | $19.34 | 111600 |
| 2023-02-08 | -56.41 | $19.61 | 90300 |
| 2023-02-07 | -41.52 | $19.78 | 204435 |
| 2023-02-06 | -43.27 | $19.75 | 136000 |
| 2023-02-03 | -12.87 | $20.27 | 336000 |
| 2023-02-02 | 0.00 | $20.34 | 246700 |
| 2023-02-01 | -15.76 | $20.00 | 203100 |
| 2023-01-31 | -8.19 | $20.02 | 368738 |
| 2023-01-30 | -30.92 | $19.50 | 113800 |
| 2023-01-27 | -32.47 | $19.47 | 169436 |
| 2023-01-26 | -45.22 | $19.26 | 145400 |
| 2023-01-25 | -44.59 | $19.27 | 129514 |
| 2023-01-24 | -51.59 | $19.16 | 150600 |
| 2023-01-23 | -39.66 | $19.28 | 217318 |
| 2023-01-20 | -45.98 | $19.17 | 284937 |
| 2023-01-19 | -45.40 | $19.18 | 173200 |
| 2023-01-18 | -28.74 | $19.47 | 126910 |
| 2023-01-17 | -5.17 | $19.88 | 135900 |
| 2023-01-13 | -2.99 | $19.85 | 151400 |
| 2023-01-12 | -15.51 | $19.81 | 161300 |
| 2023-01-11 | -38.31 | $19.47 | 147400 |
| 2023-01-10 | -66.17 | $18.91 | 170200 |
| 2023-01-09 | -60.70 | $19.02 | 174948 |
| 2023-01-06 | -51.74 | $19.20 | 165000 |
| 2023-01-05 | -78.61 | $18.66 | 162600 |
| 2023-01-04 | -45.77 | $19.32 | 319200 |
| 2023-01-03 | -69.15 | $18.85 | 288916 |
| 2022-12-30 | -75.12 | $18.73 | 217522 |
| 2022-12-29 | -75.12 | $18.73 | 194330 |
| 2022-12-28 | -91.54 | $18.40 | 128800 |
| 2022-12-27 | -76.62 | $18.70 | 94414 |
| 2022-12-23 | -77.61 | $18.68 | 102200 |
| 2022-12-22 | -85.57 | $18.52 | 169300 |
| 2022-12-21 | -89.55 | $19.04 | 244200 |
| 2022-12-20 | -96.27 | $18.95 | 251109 |
| 2022-12-19 | -88.81 | $19.05 | 225239 |
| 2022-12-16 | -77.52 | $19.24 | 768300 |
| 2022-12-15 | -62.93 | $19.51 | 207236 |
| 2022-12-14 | -25.00 | $19.95 | 314000 |
| 2022-12-13 | -44.83 | $19.72 | 354500 |
| 2022-12-12 | -41.53 | $19.74 | 148400 |
| 2022-12-09 | -65.88 | $19.63 | 121609 |
| 2022-12-08 | -60.59 | $19.72 | 163416 |
| 2022-12-07 | -84.12 | $19.32 | 280948 |
| 2022-12-06 | -95.29 | $19.13 | 186804 |
| 2022-12-05 | -80.59 | $19.38 | 185100 |
| 2022-12-02 | -44.51 | $19.98 | 153934 |
| 2022-12-01 | -40.97 | $19.82 | 205807 |
| 2022-11-30 | -44.05 | $19.75 | 331926 |
| 2022-11-29 | -57.27 | $19.45 | 258348 |
| 2022-11-28 | -61.23 | $19.36 | 230100 |
| 2022-11-25 | -40.09 | $19.84 | 53246 |
| 2022-11-23 | -41.85 | $19.80 | 196214 |
| 2022-11-22 | -37.44 | $19.90 | 212200 |
| 2022-11-21 | -38.91 | $19.82 | 218200 |
| 2022-11-18 | -32.20 | $19.90 | 243300 |
| 2022-11-17 | -33.33 | $19.70 | 176140 |
| 2022-11-16 | -35.91 | $19.59 | 255241 |
| 2022-11-15 | -29.25 | $19.77 | 182523 |
| 2022-11-14 | -44.48 | $19.26 | 391400 |
| 2022-11-11 | -14.53 | $20.25 | 501600 |
| 2022-11-10 | -1.08 | $20.58 | 260529 |
| 2022-11-09 | -29.19 | $19.17 | 245700 |
| 2022-11-08 | -5.49 | $19.99 | 241641 |
| 2022-11-07 | -12.43 | $19.75 | 358244 |
| 2022-11-04 | -1.74 | $20.11 | 292700 |
| 2022-11-03 | -26.87 | $18.87 | 164831 |
| 2022-11-02 | -22.79 | $18.99 | 230000 |
| 2022-11-01 | -5.78 | $19.49 | 251635 |
| 2022-10-31 | 0.00 | $19.48 | 319000 |
| 2022-10-28 | -0.76 | $19.29 | 271600 |
| 2022-10-27 | -9.93 | $18.98 | 265818 |
| 2022-10-26 | -10.56 | $18.91 | 167721 |
| 2022-10-25 | -3.36 | $18.91 | 205107 |
| 2022-10-24 | -1.87 | $18.42 | 205427 |
| 2022-10-21 | -5.58 | $18.17 | 332000 |
| 2022-10-20 | -24.14 | $17.56 | 272300 |
| 2022-10-19 | -16.38 | $17.74 | 243625 |
| 2022-10-18 | -6.90 | $17.96 | 214531 |
| 2022-10-17 | -9.52 | $17.70 | 373700 |
| 2022-10-14 | -42.86 | $17.00 | 341000 |
| 2022-10-13 | -25.24 | $17.37 | 347039 |
| 2022-10-12 | -39.74 | $17.18 | 221920 |
| 2022-10-11 | -34.06 | $17.31 | 374400 |
| 2022-10-10 | -57.79 | $17.02 | 306209 |
| 2022-10-07 | -66.56 | $16.85 | 458200 |
| 2022-10-06 | -46.50 | $17.48 | 292305 |
| 2022-10-05 | -44.90 | $17.53 | 506615 |
| 2022-10-04 | -42.36 | $17.61 | 381200 |
| 2022-10-03 | -56.05 | $17.18 | 456603 |
| 2022-09-30 | -75.70 | $16.58 | 580800 |
| 2022-09-29 | -78.50 | $16.49 | 469026 |
| 2022-09-28 | -70.09 | $16.76 | 336200 |
| 2022-09-27 | -92.99 | $16.03 | 393704 |
| 2022-09-26 | -95.02 | $16.03 | 554300 |
| 2022-09-23 | -96.26 | $16.27 | 307003 |
| 2022-09-22 | -96.55 | $16.82 | 224500 |
| 2022-09-21 | -94.53 | $17.20 | 205700 |
| 2022-09-20 | -83.20 | $17.49 | 176520 |
| 2022-09-19 | -78.13 | $17.62 | 252700 |
| 2022-09-16 | -82.88 | $17.50 | 738800 |
| 2022-09-15 | -98.69 | $17.60 | 279140 |
| 2022-09-14 | -87.79 | $18.05 | 280300 |
| 2022-09-13 | -93.06 | $18.02 | 459419 |
| 2022-09-12 | -60.16 | $18.94 | 179031 |
| 2022-09-09 | -70.33 | $18.69 | 175000 |
| 2022-09-08 | -77.24 | $18.52 | 160508 |
| 2022-09-07 | -79.27 | $18.47 | 180232 |
| 2022-09-06 | -92.28 | $18.15 | 299500 |
| 2022-09-02 | -89.69 | $18.68 | 178721 |
| 2022-09-01 | -91.24 | $18.65 | 219314 |
| 2022-08-31 | -87.11 | $18.73 | 584832 |
| 2022-08-30 | -97.91 | $18.55 | 187600 |
| 2022-08-29 | -86.52 | $18.88 | 146400 |
| 2022-08-26 | -76.40 | $19.06 | 170200 |
| 2022-08-25 | -46.07 | $19.60 | 155831 |
| 2022-08-24 | -68.54 | $19.20 | 212900 |
| 2022-08-23 | -58.06 | $19.34 | 618500 |
| 2022-08-22 | -74.88 | $18.90 | 311629 |
| 2022-08-19 | -44.40 | $19.35 | 238043 |
| 2022-08-18 | -25.98 | $19.76 | 221900 |
| 2022-08-17 | -21.72 | $19.79 | 163911 |
| 2022-08-16 | -10.69 | $20.11 | 234325 |
| 2022-08-15 | -1.03 | $20.39 | 154041 |
| 2022-08-12 | -0.99 | $20.30 | 217714 |
| 2022-08-11 | -10.21 | $19.79 | 177500 |
| 2022-08-10 | -16.17 | $19.59 | 211900 |
| 2022-08-09 | -27.06 | $19.26 | 282939 |
| 2022-08-08 | -30.03 | $19.17 | 205500 |
| 2022-08-05 | -35.97 | $18.99 | 123505 |
| 2022-08-04 | -33.99 | $19.05 | 135035 |
| 2022-08-03 | -25.41 | $19.31 | 182511 |
| 2022-08-02 | -22.77 | $19.39 | 161012 |
| 2022-08-01 | -16.83 | $19.57 | 259732 |
| 2022-07-29 | -5.61 | $19.91 | 254400 |
| 2022-07-28 | -1.59 | $19.52 | 121212 |
| 2022-07-27 | -2.84 | $19.10 | 247137 |
| 2022-07-26 | -11.39 | $18.45 | 171100 |
| 2022-07-25 | -15.72 | $18.39 | 159100 |
| 2022-07-22 | -36.48 | $18.06 | 170000 |
| 2022-07-21 | -37.74 | $18.04 | 265447 |
| 2022-07-20 | -37.74 | $18.04 | 253500 |
| 2022-07-19 | -40.88 | $17.99 | 313100 |
| 2022-07-18 | -79.25 | $17.38 | 190000 |
| 2022-07-15 | -67.92 | $17.56 | 232425 |
| 2022-07-14 | -92.66 | $17.18 | 163824 |
| 2022-07-13 | -89.63 | $17.35 | 240707 |
| 2022-07-12 | -84.93 | $17.63 | 218724 |
| 2022-07-11 | -96.21 | $17.51 | 198700 |
| 2022-07-08 | -87.73 | $17.77 | 191000 |
| 2022-07-07 | -84.88 | $17.92 | 180200 |
| 2022-07-06 | -87.35 | $17.86 | 307431 |
| 2022-07-05 | -84.41 | $17.96 | 391400 |
| 2022-07-01 | -78.82 | $18.15 | 284200 |
| 2022-06-30 | -84.71 | $17.95 | 346600 |
| 2022-06-29 | -82.35 | $18.03 | 223400 |
| 2022-06-28 | -79.12 | $18.14 | 193903 |
| 2022-06-27 | -75.00 | $18.28 | 363900 |
| 2022-06-24 | -70.88 | $18.42 | 460200 |
| 2022-06-23 | -83.82 | $17.98 | 306400 |
| 2022-06-22 | -91.47 | $17.72 | 334246 |
| 2022-06-21 | -84.41 | $17.96 | 424134 |
| 2022-06-17 | -88.53 | $17.82 | 540200 |
| 2022-06-16 | -92.94 | $17.68 | 351500 |
| 2022-06-15 | -84.47 | $18.49 | 386000 |
| 2022-06-14 | -92.37 | $18.21 | 451000 |
| 2022-06-13 | -98.01 | $18.28 | 331840 |
| 2022-06-10 | -92.88 | $19.24 | 297214 |
| 2022-06-09 | -98.10 | $19.66 | 205807 |
| 2022-06-08 | -75.25 | $20.23 | 253329 |
| 2022-06-07 | -46.53 | $20.78 | 334300 |
| 2022-06-06 | -68.32 | $20.34 | 311517 |
| 2022-06-03 | -74.75 | $20.21 | 299200 |
| 2022-06-02 | -59.90 | $20.51 | 203427 |
| 2022-06-01 | -67.33 | $20.36 | 259616 |
| 2022-05-31 | -65.35 | $20.40 | 487707 |
| 2022-05-27 | -55.94 | $20.59 | 270120 |
| 2022-05-26 | -70.80 | $20.43 | 266100 |
| 2022-05-25 | -67.43 | $20.55 | 422136 |
| 2022-05-24 | -59.39 | $20.76 | 246544 |
| 2022-05-23 | -76.25 | $20.32 | 315200 |
| 2022-05-20 | -79.31 | $20.24 | 712436 |
| 2022-05-19 | -76.82 | $20.40 | 354000 |
| 2022-05-18 | -67.21 | $20.91 | 393809 |
| 2022-05-17 | -49.05 | $21.58 | 216500 |
| 2022-05-16 | -63.69 | $21.04 | 348400 |
| 2022-05-13 | -68.83 | $20.85 | 389514 |
| 2022-05-12 | -81.30 | $20.39 | 508333 |
| 2022-05-11 | -91.06 | $20.03 | 442800 |
| 2022-05-10 | -89.43 | $20.09 | 356720 |
| 2022-05-09 | -95.72 | $20.48 | 373724 |
| 2022-05-06 | -80.86 | $20.94 | 494522 |
| 2022-05-05 | -89.56 | $20.73 | 346100 |
| 2022-05-04 | -67.49 | $21.48 | 402519 |
| 2022-05-03 | -86.01 | $20.97 | 294200 |
| 2022-05-02 | -89.85 | $20.90 | 493300 |
| 2022-04-29 | -98.91 | $21.20 | 436700 |
| 2022-04-28 | -64.48 | $22.24 | 299821 |
| 2022-04-27 | -83.40 | $21.75 | 444038 |
| 2022-04-26 | -96.14 | $21.42 | 414323 |
| 2022-04-25 | -81.85 | $21.79 | 407347 |
| 2022-04-22 | -86.18 | $22.04 | 285600 |
| 2022-04-21 | -57.14 | $22.67 | 484200 |
| 2022-04-20 | -39.17 | $23.06 | 255500 |
| 2022-04-19 | -53.00 | $22.76 | 288333 |
| 2022-04-18 | -69.59 | $22.40 | 341700 |
| 2022-04-14 | -66.67 | $22.50 | 477500 |
| 2022-04-13 | -75.86 | $22.30 | 262135 |
| 2022-04-12 | -87.97 | $22.03 | 391201 |
| 2022-04-11 | -93.78 | $21.89 | 390230 |
| 2022-04-08 | -98.09 | $22.10 | 324200 |
| 2022-04-07 | -84.54 | $22.40 | 650900 |
| 2022-04-06 | -73.20 | $22.73 | 516500 |
| 2022-04-05 | -75.77 | $22.68 | 408000 |
| 2022-04-04 | -38.89 | $23.24 | 293000 |
| 2022-04-01 | -23.50 | $23.60 | 410800 |
| 2022-03-31 | -41.03 | $23.19 | 397714 |
| 2022-03-30 | -28.63 | $23.48 | 257000 |
| 2022-03-29 | -15.81 | $23.78 | 509300 |
| 2022-03-28 | -56.08 | $22.72 | 308047 |
| 2022-03-25 | -50.98 | $22.85 | 410200 |
| 2022-03-24 | -57.25 | $22.69 | 402600 |
| 2022-03-23 | -55.99 | $22.56 | 597726 |
| 2022-03-22 | -32.39 | $23.23 | 494310 |
| 2022-03-21 | -27.11 | $23.38 | 178300 |
| 2022-03-18 | -15.14 | $23.72 | 553600 |
| 2022-03-17 | -5.63 | $23.99 | 176300 |
| 2022-03-16 | -2.46 | $24.08 | 380300 |
| 2022-03-15 | -11.20 | $23.45 | 477541 |
| 2022-03-14 | -22.82 | $23.17 | 252300 |
| 2022-03-11 | -23.65 | $23.15 | 227100 |
| 2022-03-10 | -3.19 | $23.13 | 209317 |
| 2022-03-09 | -15.43 | $22.90 | 224606 |
| 2022-03-08 | -49.47 | $22.26 | 291100 |
| 2022-03-07 | -70.21 | $21.87 | 337224 |
| 2022-03-04 | -41.49 | $22.41 | 317616 |
| 2022-03-03 | -38.30 | $22.47 | 310305 |
| 2022-03-02 | -40.96 | $22.42 | 460812 |
| 2022-03-01 | -73.94 | $21.80 | 449700 |
| 2022-02-28 | -40.43 | $22.43 | 546640 |
| 2022-02-25 | -31.91 | $22.59 | 352700 |
| 2022-02-24 | -47.49 | $22.25 | 428950 |
| 2022-02-23 | -62.78 | $22.21 | 284600 |
| 2022-02-22 | -58.89 | $22.28 | 239100 |
| 2022-02-18 | -41.67 | $22.59 | 170331 |
| 2022-02-17 | -45.88 | $22.59 | 256600 |
| 2022-02-16 | -33.50 | $22.91 | 211664 |
| 2022-02-15 | -50.00 | $22.69 | 149900 |
| 2022-02-14 | -75.56 | $22.20 | 274031 |
| 2022-02-11 | -64.03 | $22.54 | 194300 |
| 2022-02-10 | -69.65 | $22.49 | 258249 |
| 2022-02-09 | -63.26 | $22.69 | 186905 |
| 2022-02-08 | -68.37 | $22.53 | 272510 |
| 2022-02-07 | -79.87 | $22.17 | 221000 |
| 2022-02-04 | -79.81 | $22.19 | 239023 |
| 2022-02-03 | -77.18 | $22.30 | 314232 |
| 2022-02-02 | -68.57 | $22.75 | 255000 |
| 2022-02-01 | -69.90 | $22.78 | 388427 |
| 2022-01-31 | -65.78 | $22.95 | 297900 |
| 2022-01-28 | -73.79 | $22.62 | 306106 |
| 2022-01-27 | -96.83 | $21.99 | 378439 |
| 2022-01-26 | -88.77 | $22.34 | 256225 |
| 2022-01-25 | -77.27 | $22.77 | 325408 |
| 2022-01-24 | -73.26 | $22.92 | 278200 |
| 2022-01-21 | -94.41 | $22.79 | 269539 |
| 2022-01-20 | -98.29 | $22.78 | 414619 |
| 2022-01-19 | -100.00 | $23.02 | 163339 |
| 2022-01-18 | -64.21 | $23.74 | 236000 |
| 2022-01-14 | -47.16 | $24.25 | 157011 |
| 2022-01-13 | -46.49 | $24.27 | 112100 |
| 2022-01-12 | -52.84 | $24.08 | 230134 |
| 2022-01-11 | -49.16 | $24.19 | 237914 |
| 2022-01-10 | -44.82 | $24.32 | 200249 |
| 2022-01-07 | -42.14 | $24.40 | 145011 |
| 2022-01-06 | -32.44 | $24.69 | 158800 |
| 2022-01-05 | -37.12 | $24.55 | 195100 |
| 2022-01-04 | -15.05 | $25.21 | 188300 |
| 2022-01-03 | -14.24 | $25.14 | 185304 |
| 2021-12-31 | -8.20 | $25.09 | 336600 |
| 2021-12-30 | -12.54 | $24.85 | 553243 |
| 2021-12-29 | -4.23 | $24.99 | 120500 |
| 2021-12-28 | -6.76 | $24.90 | 185100 |
| 2021-12-27 | -1.22 | $24.84 | 157338 |
| 2021-12-23 | -8.15 | $24.52 | 156500 |
| 2021-12-22 | -8.04 | $24.45 | 185924 |
| 2021-12-21 | -20.26 | $24.07 | 301400 |
| 2021-12-20 | -42.44 | $23.38 | 292200 |
| 2021-12-17 | -36.66 | $23.56 | 976100 |
| 2021-12-16 | -26.69 | $23.87 | 263442 |
| 2021-12-15 | -4.86 | $24.33 | 557321 |
| 2021-12-14 | -23.18 | $23.81 | 405300 |
| 2021-12-13 | -19.43 | $24.12 | 329800 |
| 2021-12-10 | -28.88 | $24.20 | 284200 |
| 2021-12-09 | -30.79 | $24.13 | 307600 |
| 2021-12-08 | -38.46 | $24.07 | 227100 |
| 2021-12-07 | -40.69 | $23.98 | 230046 |
| 2021-12-06 | -54.32 | $23.65 | 242842 |
| 2021-12-03 | -83.13 | $22.43 | 207200 |
| 2021-12-02 | -75.90 | $22.79 | 316400 |
| 2021-12-01 | -97.59 | $21.71 | 387100 |
| 2021-11-30 | -97.63 | $22.03 | 552530 |
| 2021-11-29 | -99.53 | $22.33 | 440748 |
| 2021-11-26 | -90.61 | $22.71 | 215625 |
| 2021-11-24 | -75.38 | $24.12 | 182141 |
| 2021-11-23 | -86.46 | $23.76 | 467512 |
| 2021-11-22 | -88.00 | $23.71 | 259221 |
| 2021-11-19 | -91.38 | $23.60 | 256740 |
| 2021-11-18 | -89.21 | $23.76 | 334932 |
| 2021-11-17 | -80.32 | $24.04 | 267100 |
| 2021-11-16 | -92.80 | $24.12 | 282734 |
| 2021-11-15 | -77.24 | $24.50 | 248923 |
| 2021-11-12 | -71.78 | $24.51 | 258100 |
| 2021-11-11 | -52.26 | $25.07 | 180300 |
| 2021-11-10 | -50.51 | $25.07 | 361125 |
| 2021-11-09 | -36.22 | $25.40 | 191400 |
| 2021-11-08 | -31.25 | $25.52 | 209600 |
| 2021-11-05 | -19.35 | $25.92 | 341600 |
| 2021-11-04 | -19.71 | $25.45 | 309400 |
| 2021-11-03 | -15.41 | $25.57 | 403900 |
| 2021-11-02 | -16.96 | $24.93 | 242800 |
| 2021-11-01 | -3.02 | $25.00 | 233200 |
| 2021-10-29 | -23.16 | $24.53 | 358101 |
| 2021-10-28 | -7.89 | $24.82 | 204247 |
| 2021-10-27 | -32.11 | $24.36 | 175440 |
| 2021-10-26 | -19.47 | $24.60 | 214741 |
| 2021-10-25 | -6.28 | $24.85 | 180849 |
| 2021-10-22 | -8.65 | $24.72 | 244742 |
| 2021-10-21 | -13.57 | $24.60 | 238100 |
| 2021-10-20 | -1.14 | $24.61 | 289600 |
| 2021-10-19 | -14.36 | $24.14 | 241400 |
| 2021-10-18 | -10.88 | $24.11 | 195900 |
| 2021-10-15 | -16.39 | $23.94 | 213400 |
| 2021-10-14 | -9.06 | $24.05 | 167631 |
| 2021-10-13 | -15.68 | $23.86 | 200500 |
| 2021-10-12 | -23.00 | $23.65 | 330404 |
| 2021-10-11 | -31.01 | $23.42 | 385940 |
| 2021-10-08 | -24.04 | $23.62 | 182643 |
| 2021-10-07 | -13.94 | $23.91 | 223300 |
| 2021-10-06 | -27.18 | $23.53 | 425600 |
| 2021-10-05 | -15.68 | $23.86 | 330800 |
| 2021-10-04 | -5.92 | $24.14 | 291746 |
| 2021-10-01 | -6.97 | $24.11 | 469900 |
| 2021-09-30 | -19.57 | $23.44 | 312200 |
| 2021-09-29 | -4.39 | $23.72 | 252504 |
| 2021-09-28 | -6.51 | $23.51 | 520047 |
| 2021-09-27 | -11.92 | $23.18 | 281447 |
| 2021-09-24 | -19.94 | $22.89 | 366000 |
| 2021-09-23 | -9.73 | $23.19 | 280000 |
| 2021-09-22 | -3.42 | $23.18 | 506200 |
| 2021-09-21 | -25.60 | $22.44 | 623206 |
| 2021-09-20 | -53.57 | $21.49 | 603016 |
| 2021-09-17 | -27.05 | $22.30 | 4.7M |
| 2021-09-16 | -25.40 | $22.33 | 471100 |
| 2021-09-15 | -12.43 | $22.82 | 665612 |
| 2021-09-14 | -13.49 | $22.78 | 627145 |
| 2021-09-13 | -19.84 | $22.54 | 615400 |
| 2021-09-10 | -31.22 | $22.11 | 502600 |
| 2021-09-09 | -23.81 | $22.39 | 608305 |
| 2021-09-08 | -17.99 | $22.61 | 538000 |
| 2021-09-07 | -3.97 | $23.14 | 847200 |
| 2021-09-03 | -4.25 | $22.89 | 1.1M |
| 2021-09-02 | -2.41 | $21.13 | 159100 |
| 2021-09-01 | -2.58 | $21.02 | 143900 |
| 2021-08-31 | -3.42 | $20.88 | 222700 |
| 2021-08-30 | -11.61 | $20.74 | 146500 |
| 2021-08-27 | -5.81 | $20.83 | 250425 |
| 2021-08-26 | -28.91 | $20.28 | 165000 |
| 2021-08-25 | -14.29 | $20.43 | 191947 |
| 2021-08-24 | -23.71 | $20.19 | 150800 |
| 2021-08-23 | -20.85 | $20.21 | 142334 |
| 2021-08-20 | -26.76 | $20.08 | 241500 |
| 2021-08-19 | -36.21 | $19.77 | 219200 |
| 2021-08-18 | -25.93 | $20.02 | 203600 |
| 2021-08-17 | -22.63 | $20.10 | 134617 |
| 2021-08-16 | -15.04 | $20.22 | 148000 |
| 2021-08-13 | -3.73 | $20.54 | 94300 |
| 2021-08-12 | -6.78 | $20.45 | 195600 |
| 2021-08-11 | -4.07 | $20.53 | 165528 |
| 2021-08-10 | -6.44 | $20.46 | 166400 |
| 2021-08-09 | -5.08 | $20.50 | 208200 |
| 2021-08-06 | -4.07 | $20.53 | 194500 |
| 2021-08-05 | -7.59 | $20.38 | 281700 |
| 2021-08-04 | -36.03 | $19.53 | 280749 |
| 2021-08-03 | -25.25 | $19.85 | 416000 |
| 2021-08-02 | -31.31 | $19.67 | 267300 |
| 2021-07-30 | -15.85 | $20.02 | 390408 |
| 2021-07-29 | -6.01 | $19.35 | 246700 |
| 2021-07-28 | -12.96 | $19.04 | 223600 |
| 2021-07-27 | -26.25 | $18.81 | 179800 |
| 2021-07-26 | -25.63 | $18.82 | 122316 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
45.52
2026-03-12
Close Price
$20.84
Vol: 9.0MAverage Directional Index - Detailed Analysis
Minimum
6.63
Average
20.69
Maximum
52.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-12 | 45.52 | $20.84 | 9.0M |
| 2026-03-11 | 45.50 | $20.83 | 1.6M |
| 2026-03-10 | 45.47 | $20.83 | 1.5M |
| 2026-03-09 | 45.50 | $20.85 | 1.8M |
| 2026-03-06 | 45.53 | $20.81 | 860027 |
| 2026-03-05 | 45.67 | $20.81 | 860219 |
| 2026-03-04 | 45.81 | $20.82 | 579604 |
| 2026-03-03 | 45.84 | $20.83 | 672700 |
| 2026-03-02 | 45.87 | $20.83 | 478413 |
| 2026-02-27 | 45.94 | $20.79 | 1.1M |
| 2026-02-26 | 46.06 | $20.80 | 357730 |
| 2026-02-25 | 46.22 | $20.80 | 518200 |
| 2026-02-24 | 46.40 | $20.79 | 422204 |
| 2026-02-23 | 46.58 | $20.80 | 447518 |
| 2026-02-20 | 46.77 | $20.80 | 790230 |
| 2026-02-19 | 47.01 | $20.78 | 446230 |
| 2026-02-18 | 47.29 | $20.76 | 2.2M |
| 2026-02-17 | 47.59 | $20.77 | 995343 |
| 2026-02-13 | 47.75 | $20.77 | 538100 |
| 2026-02-12 | 47.92 | $20.76 | 896500 |
| 2026-02-11 | 48.11 | $20.80 | 1.4M |
| 2026-02-10 | 48.10 | $20.76 | 756600 |
| 2026-02-09 | 48.09 | $20.76 | 255800 |
| 2026-02-06 | 48.15 | $20.76 | 700700 |
| 2026-02-05 | 48.23 | $20.76 | 417400 |
| 2026-02-04 | 48.26 | $20.75 | 659916 |
| 2026-02-03 | 48.29 | $20.75 | 1.2M |
| 2026-02-02 | 48.37 | $20.75 | 672600 |
| 2026-01-30 | 48.44 | $20.74 | 496041 |
| 2026-01-29 | 48.53 | $20.74 | 626127 |
| 2026-01-28 | 48.65 | $20.70 | 1.1M |
| 2026-01-27 | 48.81 | $20.73 | 321800 |
| 2026-01-26 | 48.93 | $20.70 | 378308 |
| 2026-01-23 | 49.05 | $20.75 | 793118 |
| 2026-01-22 | 49.00 | $20.77 | 370915 |
| 2026-01-21 | 48.82 | $20.81 | 804200 |
| 2026-01-20 | 48.64 | $20.75 | 455522 |
| 2026-01-16 | 48.45 | $20.85 | 743200 |
| 2026-01-15 | 48.15 | $20.83 | 441236 |
| 2026-01-14 | 47.84 | $20.77 | 589200 |
| 2026-01-13 | 47.58 | $20.79 | 880900 |
| 2026-01-12 | 47.31 | $20.73 | 694528 |
| 2026-01-09 | 47.07 | $20.73 | 685525 |
| 2026-01-08 | 46.81 | $20.73 | 778800 |
| 2026-01-07 | 46.55 | $20.73 | 573914 |
| 2026-01-06 | 46.28 | $20.71 | 813428 |
| 2026-01-05 | 45.99 | $20.66 | 1.1M |
| 2026-01-02 | 45.73 | $20.65 | 634200 |
| 2025-12-31 | 45.46 | $20.64 | 422110 |
| 2025-12-30 | 45.13 | $20.63 | 522676 |
| 2025-12-29 | 44.79 | $20.72 | 567500 |
| 2025-12-26 | 44.34 | $20.66 | 351945 |
| 2025-12-24 | 43.91 | $20.65 | 314700 |
| 2025-12-23 | 43.45 | $20.61 | 748300 |
| 2025-12-22 | 42.97 | $20.67 | 910200 |
| 2025-12-19 | 42.43 | $20.64 | 2.1M |
| 2025-12-18 | 41.88 | $20.93 | 1.3M |
| 2025-12-17 | 40.80 | $20.94 | 981000 |
| 2025-12-16 | 39.64 | $20.98 | 983535 |
| 2025-12-15 | 38.38 | $20.96 | 1.8M |
| 2025-12-12 | 37.05 | $20.93 | 1.6M |
| 2025-12-11 | 35.67 | $20.92 | 1.8M |
| 2025-12-10 | 34.23 | $20.86 | 4.2M |
| 2025-12-09 | 32.71 | $20.85 | 12.4M |
| 2025-12-08 | 31.11 | $15.14 | 728437 |
| 2025-12-05 | 30.86 | $15.22 | 467400 |
| 2025-12-04 | 30.84 | $15.31 | 449100 |
| 2025-12-03 | 30.89 | $15.41 | 518700 |
| 2025-12-02 | 31.11 | $15.44 | 401800 |
| 2025-12-01 | 31.37 | $15.55 | 503200 |
| 2025-11-28 | 31.76 | $15.63 | 160216 |
| 2025-11-26 | 32.31 | $15.60 | 717126 |
| 2025-11-25 | 32.95 | $15.62 | 518605 |
| 2025-11-24 | 33.63 | $15.54 | 417800 |
| 2025-11-21 | 33.81 | $15.66 | 360128 |
| 2025-11-20 | 34.02 | $15.42 | 419659 |
| 2025-11-19 | 33.80 | $15.46 | 295142 |
| 2025-11-18 | 33.64 | $15.74 | 262600 |
| 2025-11-17 | 33.74 | $15.67 | 407025 |
| 2025-11-14 | 33.91 | $15.91 | 344505 |
| 2025-11-13 | 34.26 | $16.02 | 365300 |
| 2025-11-12 | 34.34 | $15.85 | 735849 |
| 2025-11-11 | 34.34 | $15.84 | 364200 |
| 2025-11-10 | 33.96 | $15.54 | 500034 |
| 2025-11-07 | 32.90 | $15.52 | 539600 |
| 2025-11-06 | 31.80 | $15.69 | 424201 |
| 2025-11-05 | 30.89 | $15.74 | 417901 |
| 2025-11-04 | 29.76 | $15.64 | 537433 |
| 2025-11-03 | 28.54 | $15.60 | 922107 |
| 2025-10-31 | 27.26 | $15.97 | 765643 |
| 2025-10-30 | 26.14 | $16.68 | 643200 |
| 2025-10-29 | 25.53 | $16.42 | 451276 |
| 2025-10-28 | 24.90 | $16.69 | 291930 |
| 2025-10-27 | 24.67 | $17.03 | 354914 |
| 2025-10-24 | 24.80 | $17.02 | 331008 |
| 2025-10-23 | 24.93 | $16.93 | 307214 |
| 2025-10-22 | 24.88 | $16.94 | 319500 |
| 2025-10-21 | 24.92 | $16.87 | 237462 |
| 2025-10-20 | 24.76 | $16.94 | 282300 |
| 2025-10-17 | 24.47 | $16.69 | 359800 |
| 2025-10-16 | 23.73 | $16.59 | 365747 |
| 2025-10-15 | 22.97 | $16.74 | 432700 |
| 2025-10-14 | 22.40 | $16.69 | 457532 |
| 2025-10-13 | 21.22 | $16.65 | 376330 |
| 2025-10-10 | 19.84 | $16.56 | 374529 |
| 2025-10-09 | 18.40 | $16.88 | 407246 |
| 2025-10-08 | 17.17 | $17.03 | 535400 |
| 2025-10-07 | 16.08 | $17.26 | 462114 |
| 2025-10-06 | 15.14 | $17.40 | 449907 |
| 2025-10-03 | 14.39 | $17.82 | 523430 |
| 2025-10-02 | 14.23 | $17.75 | 375013 |
| 2025-10-01 | 14.07 | $18.14 | 356108 |
| 2025-09-30 | 14.58 | $18.19 | 413405 |
| 2025-09-29 | 15.02 | $18.08 | 383000 |
| 2025-09-26 | 15.48 | $18.22 | 405600 |
| 2025-09-25 | 16.21 | $18.09 | 496400 |
| 2025-09-24 | 16.80 | $18.10 | 374448 |
| 2025-09-23 | 17.45 | $18.32 | 320000 |
| 2025-09-22 | 18.12 | $18.34 | 315500 |
| 2025-09-19 | 18.93 | $18.37 | 1.1M |
| 2025-09-18 | 19.73 | $18.64 | 346742 |
| 2025-09-17 | 20.29 | $18.55 | 623410 |
| 2025-09-16 | 20.88 | $18.29 | 613483 |
| 2025-09-15 | 21.41 | $18.14 | 1.9M |
| 2025-09-12 | 22.04 | $18.42 | 394542 |
| 2025-09-11 | 23.11 | $18.88 | 853400 |
| 2025-09-10 | 23.98 | $18.68 | 453501 |
| 2025-09-09 | 24.67 | $18.79 | 401600 |
| 2025-09-08 | 25.20 | $19.06 | 305208 |
| 2025-09-05 | 25.29 | $19.44 | 498800 |
| 2025-09-04 | 24.74 | $19.15 | 242551 |
| 2025-09-03 | 24.60 | $18.96 | 223800 |
| 2025-09-02 | 24.54 | $18.98 | 283981 |
| 2025-08-29 | 24.26 | $19.34 | 316200 |
| 2025-08-28 | 23.24 | $19.33 | 221000 |
| 2025-08-27 | 22.16 | $19.37 | 289723 |
| 2025-08-26 | 21.04 | $19.08 | 413415 |
| 2025-08-25 | 20.16 | $19.02 | 284000 |
| 2025-08-22 | 19.27 | $19.04 | 394066 |
| 2025-08-21 | 18.34 | $18.60 | 216500 |
| 2025-08-20 | 18.01 | $18.58 | 207122 |
| 2025-08-19 | 17.46 | $18.71 | 283900 |
| 2025-08-18 | 17.02 | $18.26 | 238813 |
| 2025-08-15 | 16.87 | $18.48 | 385715 |
| 2025-08-14 | 16.72 | $18.43 | 305742 |
| 2025-08-13 | 16.40 | $18.68 | 254600 |
| 2025-08-12 | 15.68 | $18.49 | 329498 |
| 2025-08-11 | 15.20 | $18.08 | 233823 |
| 2025-08-08 | 15.10 | $18.21 | 246900 |
| 2025-08-07 | 14.86 | $18.17 | 350304 |
| 2025-08-06 | 14.75 | $18.18 | 306600 |
| 2025-08-05 | 14.37 | $18.20 | 476215 |
| 2025-08-04 | 13.98 | $18.23 | 468900 |
| 2025-08-01 | 13.61 | $17.99 | 560413 |
| 2025-07-31 | 13.37 | $17.98 | 457107 |
| 2025-07-30 | 13.14 | $18.14 | 539240 |
| 2025-07-29 | 12.64 | $18.52 | 411444 |
| 2025-07-28 | 11.47 | $18.27 | 427705 |
| 2025-07-25 | 10.38 | $18.41 | 521500 |
| 2025-07-24 | 9.14 | $18.05 | 595105 |
| 2025-07-23 | 9.45 | $17.95 | 411300 |
| 2025-07-22 | 9.71 | $17.82 | 466914 |
| 2025-07-21 | 9.69 | $17.57 | 417000 |
| 2025-07-18 | 9.51 | $17.64 | 503200 |
| 2025-07-17 | 9.32 | $17.72 | 544727 |
| 2025-07-16 | 9.28 | $17.66 | 493000 |
| 2025-07-15 | 8.78 | $17.48 | 485410 |
| 2025-07-14 | 8.25 | $17.98 | 376323 |
| 2025-07-11 | 8.34 | $17.89 | 407500 |
| 2025-07-10 | 8.34 | $17.85 | 276800 |
| 2025-07-09 | 8.50 | $17.85 | 312928 |
| 2025-07-08 | 8.43 | $17.81 | 309200 |
| 2025-07-07 | 8.36 | $17.80 | 415500 |
| 2025-07-03 | 8.50 | $18.18 | 223600 |
| 2025-07-02 | 8.88 | $18.01 | 373625 |
| 2025-07-01 | 9.15 | $18.02 | 401131 |
| 2025-06-30 | 9.45 | $17.83 | 552905 |
| 2025-06-27 | 9.39 | $17.86 | 653400 |
| 2025-06-26 | 9.67 | $17.87 | 285515 |
| 2025-06-25 | 9.72 | $17.61 | 418636 |
| 2025-06-24 | 9.77 | $17.91 | 324518 |
| 2025-06-23 | 10.08 | $18.16 | 310600 |
| 2025-06-20 | 10.25 | $17.92 | 814512 |
| 2025-06-18 | 10.57 | $17.97 | 267017 |
| 2025-06-17 | 10.73 | $17.97 | 369011 |
| 2025-06-16 | 11.07 | $17.86 | 477114 |
| 2025-06-13 | 11.46 | $17.86 | 436109 |
| 2025-06-12 | 11.88 | $18.20 | 332600 |
| 2025-06-11 | 11.46 | $18.23 | 247700 |
| 2025-06-10 | 10.85 | $18.38 | 316240 |
| 2025-06-09 | 10.33 | $18.22 | 193006 |
| 2025-06-06 | 10.09 | $18.15 | 265700 |
| 2025-06-05 | 9.87 | $18.04 | 302412 |
| 2025-06-04 | 9.89 | $18.07 | 376400 |
| 2025-06-03 | 9.90 | $17.95 | 358545 |
| 2025-06-02 | 9.98 | $17.94 | 903449 |
| 2025-05-30 | 10.06 | $17.91 | 491613 |
| 2025-05-29 | 9.82 | $17.92 | 323927 |
| 2025-05-28 | 9.72 | $17.68 | 311808 |
| 2025-05-27 | 9.89 | $17.65 | 277900 |
| 2025-05-23 | 10.10 | $17.31 | 295707 |
| 2025-05-22 | 10.36 | $17.39 | 267216 |
| 2025-05-21 | 10.80 | $17.38 | 290300 |
| 2025-05-20 | 11.29 | $17.74 | 316400 |
| 2025-05-19 | 11.13 | $17.76 | 332400 |
| 2025-05-16 | 11.10 | $17.68 | 331500 |
| 2025-05-15 | 11.19 | $17.68 | 233600 |
| 2025-05-14 | 11.32 | $17.35 | 326321 |
| 2025-05-13 | 11.72 | $17.57 | 520622 |
| 2025-05-12 | 11.82 | $17.75 | 351642 |
| 2025-05-09 | 11.68 | $17.49 | 314016 |
| 2025-05-08 | 11.94 | $17.34 | 287627 |
| 2025-05-07 | 12.40 | $17.32 | 321000 |
| 2025-05-06 | 12.76 | $17.28 | 343900 |
| 2025-05-05 | 13.22 | $17.33 | 469946 |
| 2025-05-02 | 13.66 | $17.30 | 418720 |
| 2025-05-01 | 13.93 | $17.34 | 587200 |
| 2025-04-30 | 14.46 | $17.18 | 899900 |
| 2025-04-29 | 15.16 | $17.04 | 555700 |
| 2025-04-28 | 15.68 | $16.81 | 587700 |
| 2025-04-25 | 15.91 | $16.31 | 509000 |
| 2025-04-24 | 15.68 | $16.71 | 476000 |
| 2025-04-23 | 16.00 | $16.64 | 571300 |
| 2025-04-22 | 16.40 | $16.82 | 397836 |
| 2025-04-21 | 16.99 | $16.64 | 331200 |
| 2025-04-17 | 17.34 | $16.83 | 278812 |
| 2025-04-16 | 17.84 | $16.62 | 254900 |
| 2025-04-15 | 18.21 | $16.62 | 294300 |
| 2025-04-14 | 18.41 | $16.61 | 473922 |
| 2025-04-11 | 18.61 | $16.28 | 1.1M |
| 2025-04-10 | 18.20 | $16.00 | 1.6M |
| 2025-04-09 | 17.77 | $16.49 | 1.9M |
| 2025-04-08 | 17.39 | $16.19 | 957300 |
| 2025-04-07 | 16.05 | $16.00 | 642100 |
| 2025-04-04 | 14.65 | $16.54 | 612608 |
| 2025-04-03 | 13.81 | $17.14 | 521905 |
| 2025-04-02 | 13.55 | $17.58 | 513990 |
| 2025-04-01 | 13.78 | $17.52 | 516100 |
| 2025-03-31 | 13.82 | $17.23 | 374526 |
| 2025-03-28 | 13.34 | $17.17 | 297334 |
| 2025-03-27 | 12.88 | $17.24 | 309200 |
| 2025-03-26 | 12.62 | $17.31 | 301800 |
| 2025-03-25 | 12.26 | $17.25 | 366700 |
| 2025-03-24 | 11.89 | $17.33 | 353600 |
| 2025-03-21 | 11.65 | $17.13 | 1.1M |
| 2025-03-20 | 11.35 | $17.34 | 353800 |
| 2025-03-19 | 11.44 | $17.39 | 362200 |
| 2025-03-18 | 11.53 | $17.46 | 440100 |
| 2025-03-17 | 11.80 | $17.64 | 582706 |
| 2025-03-14 | 12.08 | $17.47 | 492400 |
| 2025-03-13 | 12.01 | $17.61 | 674720 |
| 2025-03-12 | 12.47 | $17.92 | 591649 |
| 2025-03-11 | 13.07 | $18.32 | 651400 |
| 2025-03-10 | 12.95 | $18.35 | 728308 |
| 2025-03-07 | 12.91 | $18.02 | 896100 |
| 2025-03-06 | 13.29 | $17.75 | 766320 |
| 2025-03-05 | 13.73 | $17.55 | 746400 |
| 2025-03-04 | 14.35 | $17.73 | 834300 |
| 2025-03-03 | 14.59 | $17.95 | 674600 |
| 2025-02-28 | 14.86 | $18.11 | 1.4M |
| 2025-02-27 | 14.10 | $18.00 | 346100 |
| 2025-02-26 | 14.71 | $18.09 | 392800 |
| 2025-02-25 | 15.12 | $18.06 | 282827 |
| 2025-02-24 | 15.67 | $17.79 | 411400 |
| 2025-02-21 | 16.38 | $17.61 | 328127 |
| 2025-02-20 | 16.61 | $17.63 | 185647 |
| 2025-02-19 | 16.61 | $17.59 | 292500 |
| 2025-02-18 | 16.61 | $17.74 | 198115 |
| 2025-02-14 | 16.88 | $17.78 | 171900 |
| 2025-02-13 | 17.48 | $17.99 | 178402 |
| 2025-02-12 | 17.93 | $17.84 | 286840 |
| 2025-02-11 | 18.24 | $17.97 | 167600 |
| 2025-02-10 | 18.88 | $17.99 | 193800 |
| 2025-02-07 | 19.44 | $17.92 | 165521 |
| 2025-02-06 | 19.99 | $18.01 | 151231 |
| 2025-02-05 | 20.79 | $17.99 | 265800 |
| 2025-02-04 | 21.69 | $17.90 | 201300 |
| 2025-02-03 | 22.35 | $17.97 | 441100 |
| 2025-01-31 | 23.04 | $17.85 | 301922 |
| 2025-01-30 | 23.94 | $17.77 | 397822 |
| 2025-01-29 | 24.85 | $17.65 | 356800 |
| 2025-01-28 | 25.69 | $17.95 | 323746 |
| 2025-01-27 | 26.87 | $17.89 | 262800 |
| 2025-01-24 | 28.03 | $17.64 | 226623 |
| 2025-01-23 | 28.39 | $17.48 | 226600 |
| 2025-01-22 | 28.45 | $17.40 | 399725 |
| 2025-01-21 | 28.70 | $17.81 | 292600 |
| 2025-01-17 | 29.35 | $17.55 | 236916 |
| 2025-01-16 | 29.96 | $17.71 | 314500 |
| 2025-01-15 | 30.42 | $17.43 | 315131 |
| 2025-01-14 | 30.90 | $17.39 | 357810 |
| 2025-01-13 | 30.46 | $17.17 | 341500 |
| 2025-01-10 | 29.43 | $17.04 | 296129 |
| 2025-01-08 | 28.21 | $17.31 | 286624 |
| 2025-01-07 | 27.11 | $17.37 | 314594 |
| 2025-01-06 | 26.06 | $17.41 | 282813 |
| 2025-01-03 | 25.17 | $17.70 | 224600 |
| 2025-01-02 | 24.41 | $17.63 | 296712 |
| 2024-12-31 | 23.62 | $17.74 | 328210 |
| 2024-12-30 | 22.85 | $17.61 | 359419 |
| 2024-12-27 | 21.67 | $17.40 | 554823 |
| 2024-12-26 | 20.63 | $17.56 | 324816 |
| 2024-12-24 | 19.60 | $17.58 | 210300 |
| 2024-12-23 | 18.42 | $17.46 | 498821 |
| 2024-12-20 | 17.11 | $17.47 | 2.0M |
| 2024-12-19 | 15.76 | $17.76 | 604700 |
| 2024-12-18 | 14.64 | $17.95 | 383100 |
| 2024-12-17 | 13.67 | $18.65 | 513715 |
| 2024-12-16 | 13.42 | $18.86 | 242700 |
| 2024-12-13 | 13.67 | $18.86 | 372617 |
| 2024-12-12 | 13.58 | $18.91 | 549203 |
| 2024-12-11 | 13.84 | $19.17 | 375500 |
| 2024-12-10 | 14.55 | $19.32 | 362034 |
| 2024-12-09 | 15.10 | $19.68 | 339300 |
| 2024-12-06 | 15.14 | $19.44 | 224416 |
| 2024-12-05 | 15.49 | $19.42 | 296505 |
| 2024-12-04 | 15.96 | $19.56 | 207200 |
| 2024-12-03 | 16.45 | $19.32 | 290806 |
| 2024-12-02 | 16.97 | $19.60 | 315926 |
| 2024-11-29 | 17.29 | $19.68 | 274941 |
| 2024-11-27 | 17.06 | $19.78 | 386401 |
| 2024-11-26 | 16.80 | $19.66 | 355000 |
| 2024-11-25 | 16.94 | $19.44 | 499000 |
| 2024-11-22 | 16.97 | $19.36 | 465600 |
| 2024-11-21 | 17.11 | $19.33 | 260600 |
| 2024-11-20 | 17.11 | $19.49 | 236153 |
| 2024-11-19 | 17.41 | $19.47 | 164624 |
| 2024-11-18 | 17.76 | $19.22 | 216514 |
| 2024-11-15 | 18.25 | $19.30 | 245200 |
| 2024-11-14 | 18.81 | $19.08 | 188300 |
| 2024-11-13 | 19.40 | $19.34 | 308500 |
| 2024-11-12 | 19.56 | $19.52 | 257500 |
| 2024-11-11 | 19.27 | $19.87 | 215351 |
| 2024-11-08 | 18.56 | $19.72 | 355154 |
| 2024-11-07 | 17.97 | $19.57 | 269036 |
| 2024-11-06 | 17.34 | $19.65 | 488239 |
| 2024-11-05 | 16.69 | $19.22 | 230300 |
| 2024-11-04 | 16.74 | $18.99 | 245029 |
| 2024-11-01 | 17.14 | $18.75 | 373900 |
| 2024-10-31 | 18.04 | $18.61 | 315913 |
| 2024-10-30 | 18.84 | $19.02 | 310300 |
| 2024-10-29 | 19.01 | $18.98 | 284048 |
| 2024-10-28 | 19.71 | $18.92 | 278544 |
| 2024-10-25 | 20.55 | $18.74 | 296310 |
| 2024-10-24 | 21.44 | $18.32 | 249400 |
| 2024-10-23 | 20.97 | $18.27 | 166604 |
| 2024-10-22 | 20.37 | $18.30 | 201633 |
| 2024-10-21 | 19.85 | $18.23 | 244600 |
| 2024-10-18 | 19.31 | $18.48 | 247400 |
| 2024-10-17 | 19.13 | $18.57 | 179600 |
| 2024-10-16 | 19.05 | $18.81 | 210241 |
| 2024-10-15 | 19.52 | $18.79 | 295206 |
| 2024-10-14 | 20.02 | $18.52 | 184900 |
| 2024-10-11 | 19.85 | $18.67 | 156500 |
| 2024-10-10 | 19.66 | $18.47 | 213507 |
| 2024-10-09 | 19.13 | $18.68 | 183802 |
| 2024-10-08 | 18.78 | $18.48 | 392527 |
| 2024-10-07 | 18.21 | $18.51 | 210527 |
| 2024-10-04 | 17.62 | $18.81 | 270554 |
| 2024-10-03 | 17.14 | $18.68 | 197900 |
| 2024-10-02 | 16.75 | $18.81 | 199500 |
| 2024-10-01 | 16.44 | $19.06 | 280826 |
| 2024-09-30 | 16.71 | $19.20 | 338000 |
| 2024-09-27 | 16.80 | $19.20 | 225526 |
| 2024-09-26 | 17.04 | $19.26 | 277900 |
| 2024-09-25 | 17.41 | $19.52 | 282908 |
| 2024-09-24 | 18.20 | $19.59 | 182446 |
| 2024-09-23 | 19.03 | $19.58 | 202500 |
| 2024-09-20 | 19.90 | $19.47 | 1.8M |
| 2024-09-19 | 20.86 | $19.81 | 358900 |
| 2024-09-18 | 21.13 | $19.84 | 338800 |
| 2024-09-17 | 21.50 | $19.73 | 485400 |
| 2024-09-16 | 21.70 | $19.79 | 288400 |
| 2024-09-13 | 22.00 | $19.81 | 441000 |
| 2024-09-12 | 22.37 | $19.68 | 307900 |
| 2024-09-11 | 23.04 | $19.49 | 466723 |
| 2024-09-10 | 24.01 | $19.49 | 232213 |
| 2024-09-09 | 24.71 | $19.20 | 320600 |
| 2024-09-06 | 25.85 | $19.12 | 306741 |
| 2024-09-05 | 26.89 | $19.35 | 234500 |
| 2024-09-04 | 27.48 | $19.40 | 201104 |
| 2024-09-03 | 28.07 | $19.46 | 248241 |
| 2024-08-30 | 28.41 | $19.79 | 309738 |
| 2024-08-29 | 28.43 | $19.63 | 283000 |
| 2024-08-28 | 28.48 | $19.60 | 269111 |
| 2024-08-27 | 28.39 | $19.69 | 236100 |
| 2024-08-26 | 28.39 | $19.57 | 204487 |
| 2024-08-23 | 28.42 | $19.38 | 214643 |
| 2024-08-22 | 28.56 | $19.07 | 204541 |
| 2024-08-21 | 29.04 | $19.17 | 266113 |
| 2024-08-20 | 29.55 | $19.04 | 316700 |
| 2024-08-19 | 30.22 | $19.08 | 333110 |
| 2024-08-16 | 30.59 | $18.82 | 306812 |
| 2024-08-15 | 30.98 | $18.91 | 603936 |
| 2024-08-14 | 31.53 | $18.65 | 1.3M |
| 2024-08-13 | 32.35 | $18.75 | 184293 |
| 2024-08-12 | 32.97 | $18.69 | 245142 |
| 2024-08-09 | 33.61 | $18.97 | 325829 |
| 2024-08-08 | 33.72 | $19.14 | 269200 |
| 2024-08-07 | 33.73 | $18.90 | 347300 |
| 2024-08-06 | 33.74 | $19.08 | 472000 |
| 2024-08-05 | 33.84 | $18.60 | 442500 |
| 2024-08-02 | 34.01 | $19.47 | 354330 |
| 2024-08-01 | 32.82 | $19.85 | 542741 |
| 2024-07-31 | 31.17 | $19.71 | 418946 |
| 2024-07-30 | 29.43 | $19.76 | 363600 |
| 2024-07-29 | 27.74 | $19.41 | 492088 |
| 2024-07-26 | 26.06 | $19.51 | 1.4M |
| 2024-07-25 | 23.84 | $18.35 | 495703 |
| 2024-07-24 | 22.60 | $18.27 | 393630 |
| 2024-07-23 | 21.29 | $18.52 | 342100 |
| 2024-07-22 | 19.80 | $18.41 | 458141 |
| 2024-07-19 | 18.46 | $17.83 | 332500 |
| 2024-07-18 | 17.47 | $17.94 | 366900 |
| 2024-07-17 | 16.29 | $18.01 | 532800 |
| 2024-07-16 | 14.65 | $17.99 | 446300 |
| 2024-07-15 | 13.05 | $17.72 | 336135 |
| 2024-07-12 | 11.68 | $17.39 | 389034 |
| 2024-07-11 | 10.65 | $17.26 | 373200 |
| 2024-07-10 | 9.79 | $16.96 | 260536 |
| 2024-07-09 | 9.55 | $16.89 | 198605 |
| 2024-07-08 | 9.37 | $16.92 | 263300 |
| 2024-07-05 | 9.17 | $16.80 | 181200 |
| 2024-07-03 | 9.26 | $16.77 | 128400 |
| 2024-07-02 | 9.22 | $16.90 | 309700 |
| 2024-07-01 | 8.96 | $16.83 | 321217 |
| 2024-06-28 | 8.68 | $16.96 | 1.2M |
| 2024-06-27 | 8.50 | $16.72 | 421549 |
| 2024-06-26 | 8.78 | $16.46 | 427100 |
| 2024-06-25 | 9.11 | $16.46 | 285268 |
| 2024-06-24 | 9.36 | $16.47 | 328800 |
| 2024-06-21 | 9.75 | $16.38 | 1.1M |
| 2024-06-20 | 9.77 | $16.25 | 187900 |
| 2024-06-18 | 9.79 | $16.40 | 208500 |
| 2024-06-17 | 10.03 | $16.45 | 260218 |
| 2024-06-14 | 9.99 | $16.51 | 368700 |
| 2024-06-13 | 10.16 | $16.75 | 222700 |
| 2024-06-12 | 10.57 | $16.55 | 192200 |
| 2024-06-11 | 11.10 | $16.45 | 241645 |
| 2024-06-10 | 10.82 | $16.49 | 303400 |
| 2024-06-07 | 10.45 | $16.58 | 302520 |
| 2024-06-06 | 10.48 | $16.85 | 160500 |
| 2024-06-05 | 10.97 | $16.98 | 192015 |
| 2024-06-04 | 11.50 | $16.84 | 188300 |
| 2024-06-03 | 11.92 | $16.88 | 173600 |
| 2024-05-31 | 12.37 | $16.80 | 562000 |
| 2024-05-30 | 12.88 | $16.61 | 170800 |
| 2024-05-29 | 13.04 | $16.29 | 261900 |
| 2024-05-28 | 12.54 | $16.33 | 225528 |
| 2024-05-24 | 12.26 | $16.51 | 580123 |
| 2024-05-23 | 12.17 | $16.48 | 232700 |
| 2024-05-22 | 12.08 | $16.76 | 205108 |
| 2024-05-21 | 12.48 | $16.80 | 202103 |
| 2024-05-20 | 12.79 | $16.59 | 186624 |
| 2024-05-17 | 13.27 | $17.00 | 218734 |
| 2024-05-16 | 13.50 | $17.13 | 198700 |
| 2024-05-15 | 13.44 | $17.05 | 192800 |
| 2024-05-14 | 13.48 | $16.86 | 162100 |
| 2024-05-13 | 13.52 | $16.91 | 165700 |
| 2024-05-10 | 13.86 | $16.77 | 183400 |
| 2024-05-09 | 14.21 | $16.93 | 245844 |
| 2024-05-08 | 14.39 | $16.72 | 311800 |
| 2024-05-07 | 14.84 | $16.62 | 208909 |
| 2024-05-06 | 15.06 | $16.59 | 258300 |
| 2024-05-03 | 15.49 | $16.45 | 242404 |
| 2024-05-02 | 15.94 | $16.48 | 276629 |
| 2024-05-01 | 16.21 | $16.47 | 266807 |
| 2024-04-30 | 16.49 | $16.47 | 255430 |
| 2024-04-29 | 16.95 | $16.47 | 329262 |
| 2024-04-26 | 17.52 | $16.19 | 328300 |
| 2024-04-25 | 18.20 | $15.83 | 235247 |
| 2024-04-24 | 18.57 | $16.00 | 311629 |
| 2024-04-23 | 19.25 | $16.30 | 262502 |
| 2024-04-22 | 20.26 | $16.13 | 280900 |
| 2024-04-19 | 21.06 | $16.09 | 298400 |
| 2024-04-18 | 21.66 | $15.76 | 269600 |
| 2024-04-17 | 21.85 | $15.64 | 267129 |
| 2024-04-16 | 21.90 | $15.68 | 183842 |
| 2024-04-15 | 22.06 | $15.96 | 328212 |
| 2024-04-12 | 22.58 | $16.05 | 256344 |
| 2024-04-11 | 23.28 | $16.17 | 261242 |
| 2024-04-10 | 24.02 | $15.94 | 395531 |
| 2024-04-09 | 24.53 | $16.46 | 210127 |
| 2024-04-08 | 25.51 | $16.07 | 184200 |
| 2024-04-05 | 25.90 | $15.94 | 277500 |
| 2024-04-04 | 26.08 | $15.90 | 257928 |
| 2024-04-03 | 26.32 | $16.04 | 222930 |
| 2024-04-02 | 26.25 | $16.02 | 435300 |
| 2024-04-01 | 26.18 | $16.20 | 209314 |
| 2024-03-28 | 26.55 | $16.47 | 482300 |
| 2024-03-27 | 27.10 | $16.32 | 295237 |
| 2024-03-26 | 27.36 | $15.94 | 669239 |
| 2024-03-25 | 27.18 | $16.00 | 198300 |
| 2024-03-22 | 27.16 | $16.12 | 256300 |
| 2024-03-21 | 27.25 | $16.57 | 661233 |
| 2024-03-20 | 27.80 | $16.46 | 367045 |
| 2024-03-19 | 27.85 | $16.18 | 331317 |
| 2024-03-18 | 27.47 | $16.11 | 355700 |
| 2024-03-15 | 26.82 | $15.96 | 998900 |
| 2024-03-14 | 25.78 | $15.92 | 625617 |
| 2024-03-13 | 24.75 | $16.48 | 295341 |
| 2024-03-12 | 24.25 | $16.47 | 313425 |
| 2024-03-11 | 23.68 | $16.59 | 267800 |
| 2024-03-08 | 23.22 | $16.69 | 318138 |
| 2024-03-07 | 22.95 | $16.65 | 214209 |
| 2024-03-06 | 22.54 | $16.74 | 238446 |
| 2024-03-05 | 22.23 | $16.71 | 326834 |
| 2024-03-04 | 21.63 | $16.68 | 251000 |
| 2024-03-01 | 20.49 | $16.67 | 715021 |
| 2024-02-29 | 19.29 | $16.26 | 949500 |
| 2024-02-28 | 18.03 | $16.73 | 445400 |
| 2024-02-27 | 17.72 | $16.97 | 279800 |
| 2024-02-26 | 17.77 | $17.01 | 301200 |
| 2024-02-23 | 17.76 | $17.03 | 341711 |
| 2024-02-22 | 17.97 | $17.20 | 234918 |
| 2024-02-21 | 18.09 | $17.24 | 242745 |
| 2024-02-20 | 18.49 | $17.31 | 167800 |
| 2024-02-16 | 18.87 | $17.35 | 230919 |
| 2024-02-15 | 19.33 | $17.50 | 253841 |
| 2024-02-14 | 19.82 | $17.05 | 209636 |
| 2024-02-13 | 19.80 | $17.05 | 359337 |
| 2024-02-12 | 19.70 | $17.49 | 299322 |
| 2024-02-09 | 20.24 | $17.17 | 457500 |
| 2024-02-08 | 20.03 | $17.21 | 342400 |
| 2024-02-07 | 19.71 | $17.06 | 199600 |
| 2024-02-06 | 19.26 | $17.12 | 282300 |
| 2024-02-05 | 18.78 | $17.03 | 228440 |
| 2024-02-02 | 18.14 | $17.14 | 265300 |
| 2024-02-01 | 17.70 | $17.43 | 296042 |
| 2024-01-31 | 17.36 | $17.32 | 324900 |
| 2024-01-30 | 17.35 | $17.68 | 168110 |
| 2024-01-29 | 17.80 | $17.80 | 235334 |
| 2024-01-26 | 18.32 | $17.73 | 199313 |
| 2024-01-25 | 19.01 | $17.91 | 231035 |
| 2024-01-24 | 19.89 | $17.79 | 180243 |
| 2024-01-23 | 20.82 | $17.93 | 222700 |
| 2024-01-22 | 21.90 | $18.06 | 323638 |
| 2024-01-19 | 22.84 | $17.76 | 166843 |
| 2024-01-18 | 23.84 | $17.61 | 213500 |
| 2024-01-17 | 24.61 | $17.59 | 244100 |
| 2024-01-16 | 25.43 | $17.85 | 201644 |
| 2024-01-12 | 26.58 | $18.15 | 161916 |
| 2024-01-11 | 27.15 | $18.24 | 220903 |
| 2024-01-10 | 28.10 | $18.28 | 195500 |
| 2024-01-09 | 28.84 | $18.19 | 221300 |
| 2024-01-08 | 29.66 | $18.48 | 267333 |
| 2024-01-05 | 30.51 | $18.29 | 288702 |
| 2024-01-04 | 31.19 | $18.51 | 344252 |
| 2024-01-03 | 31.38 | $18.68 | 323900 |
| 2024-01-02 | 31.24 | $19.09 | 688459 |
| 2023-12-29 | 30.70 | $19.02 | 313600 |
| 2023-12-28 | 29.69 | $19.21 | 181640 |
| 2023-12-27 | 28.64 | $19.16 | 216421 |
| 2023-12-26 | 27.56 | $18.98 | 206738 |
| 2023-12-22 | 26.52 | $18.87 | 278302 |
| 2023-12-21 | 25.43 | $18.78 | 317131 |
| 2023-12-20 | 24.42 | $18.79 | 498620 |
| 2023-12-19 | 23.08 | $18.82 | 393055 |
| 2023-12-18 | 21.92 | $18.53 | 441515 |
| 2023-12-15 | 21.02 | $18.29 | 1.1M |
| 2023-12-14 | 19.87 | $18.48 | 537721 |
| 2023-12-13 | 18.46 | $18.33 | 501000 |
| 2023-12-12 | 17.22 | $17.53 | 380850 |
| 2023-12-11 | 16.76 | $17.32 | 194242 |
| 2023-12-08 | 16.43 | $17.33 | 204100 |
| 2023-12-07 | 16.28 | $17.27 | 406600 |
| 2023-12-06 | 16.10 | $17.21 | 197144 |
| 2023-12-05 | 15.67 | $17.42 | 243001 |
| 2023-12-04 | 14.96 | $17.53 | 303243 |
| 2023-12-01 | 14.22 | $17.22 | 300300 |
| 2023-11-30 | 13.88 | $16.75 | 450408 |
| 2023-11-29 | 14.09 | $16.61 | 267100 |
| 2023-11-28 | 14.52 | $16.46 | 279700 |
| 2023-11-27 | 15.06 | $16.64 | 147731 |
| 2023-11-24 | 15.49 | $16.66 | 73446 |
| 2023-11-22 | 15.94 | $16.58 | 157900 |
| 2023-11-21 | 16.37 | $16.48 | 178414 |
| 2023-11-20 | 17.03 | $16.64 | 139800 |
| 2023-11-17 | 17.54 | $16.60 | 267000 |
| 2023-11-16 | 17.98 | $16.48 | 259111 |
| 2023-11-15 | 18.44 | $16.78 | 245600 |
| 2023-11-14 | 18.49 | $16.87 | 276825 |
| 2023-11-13 | 18.69 | $15.84 | 323434 |
| 2023-11-10 | 19.30 | $16.12 | 318000 |
| 2023-11-09 | 19.94 | $15.82 | 196500 |
| 2023-11-08 | 20.62 | $16.17 | 221800 |
| 2023-11-07 | 21.64 | $16.28 | 291543 |
| 2023-11-06 | 22.47 | $16.87 | 326700 |
| 2023-11-03 | 22.78 | $16.72 | 432207 |
| 2023-11-02 | 23.01 | $16.28 | 232114 |
| 2023-11-01 | 23.87 | $15.97 | 209900 |
| 2023-10-31 | 23.79 | $15.80 | 275139 |
| 2023-10-30 | 23.71 | $15.77 | 173639 |
| 2023-10-27 | 23.63 | $15.67 | 175414 |
| 2023-10-26 | 23.57 | $16.03 | 202200 |
| 2023-10-25 | 23.73 | $15.73 | 210600 |
| 2023-10-24 | 23.24 | $15.85 | 560200 |
| 2023-10-23 | 22.72 | $15.60 | 334222 |
| 2023-10-20 | 22.19 | $15.96 | 420100 |
| 2023-10-19 | 22.12 | $16.09 | 372500 |
| 2023-10-18 | 22.24 | $16.41 | 429900 |
| 2023-10-17 | 22.92 | $16.81 | 370210 |
| 2023-10-16 | 23.71 | $16.61 | 465200 |
| 2023-10-13 | 23.92 | $16.10 | 296400 |
| 2023-10-12 | 23.29 | $16.29 | 246417 |
| 2023-10-11 | 22.43 | $16.36 | 219423 |
| 2023-10-10 | 21.93 | $16.35 | 361329 |
| 2023-10-09 | 21.26 | $16.20 | 251613 |
| 2023-10-06 | 20.49 | $16.36 | 242700 |
| 2023-10-05 | 19.68 | $16.22 | 241900 |
| 2023-10-04 | 18.99 | $16.24 | 219712 |
| 2023-10-03 | 18.21 | $16.15 | 225700 |
| 2023-10-02 | 17.39 | $16.41 | 346000 |
| 2023-09-29 | 16.88 | $16.73 | 408335 |
| 2023-09-28 | 16.86 | $16.80 | 429700 |
| 2023-09-27 | 16.33 | $16.57 | 363300 |
| 2023-09-26 | 15.73 | $16.57 | 336617 |
| 2023-09-25 | 14.99 | $16.88 | 599100 |
| 2023-09-22 | 14.76 | $16.95 | 348400 |
| 2023-09-21 | 14.64 | $16.98 | 240500 |
| 2023-09-20 | 14.53 | $17.19 | 152200 |
| 2023-09-19 | 14.86 | $17.30 | 301511 |
| 2023-09-18 | 14.89 | $17.27 | 148200 |
| 2023-09-15 | 14.93 | $17.37 | 1.5M |
| 2023-09-14 | 14.89 | $17.20 | 267924 |
| 2023-09-13 | 14.28 | $17.01 | 206800 |
| 2023-09-12 | 13.64 | $17.17 | 254800 |
| 2023-09-11 | 12.85 | $16.99 | 221100 |
| 2023-09-08 | 12.02 | $17.03 | 230400 |
| 2023-09-07 | 11.14 | $17.14 | 620826 |
| 2023-09-06 | 10.43 | $17.45 | 233447 |
| 2023-09-05 | 9.87 | $17.46 | 315505 |
| 2023-09-01 | 9.46 | $18.20 | 246220 |
| 2023-08-31 | 9.86 | $18.01 | 290248 |
| 2023-08-30 | 10.27 | $18.14 | 179549 |
| 2023-08-29 | 10.53 | $18.20 | 151300 |
| 2023-08-28 | 10.81 | $18.16 | 141503 |
| 2023-08-25 | 11.15 | $17.91 | 139860 |
| 2023-08-24 | 11.61 | $17.88 | 255730 |
| 2023-08-23 | 12.10 | $18.03 | 209900 |
| 2023-08-22 | 12.31 | $17.63 | 195232 |
| 2023-08-21 | 11.93 | $17.68 | 218443 |
| 2023-08-18 | 11.67 | $17.95 | 321500 |
| 2023-08-17 | 11.39 | $17.70 | 226800 |
| 2023-08-16 | 11.29 | $17.90 | 185300 |
| 2023-08-15 | 11.43 | $17.97 | 161200 |
| 2023-08-14 | 11.37 | $18.19 | 227235 |
| 2023-08-11 | 11.61 | $18.22 | 183924 |
| 2023-08-10 | 11.97 | $18.22 | 160300 |
| 2023-08-09 | 12.51 | $18.39 | 220014 |
| 2023-08-08 | 13.02 | $18.59 | 395800 |
| 2023-08-07 | 13.51 | $18.93 | 505503 |
| 2023-08-04 | 13.19 | $18.92 | 187828 |
| 2023-08-03 | 12.84 | $19.00 | 309805 |
| 2023-08-02 | 12.56 | $19.28 | 255200 |
| 2023-08-01 | 11.88 | $19.38 | 191833 |
| 2023-07-31 | 11.26 | $19.20 | 293122 |
| 2023-07-28 | 10.80 | $19.00 | 254143 |
| 2023-07-27 | 10.32 | $18.91 | 249600 |
| 2023-07-26 | 10.57 | $19.20 | 110028 |
| 2023-07-25 | 10.46 | $19.09 | 99100 |
| 2023-07-24 | 10.34 | $19.34 | 145138 |
| 2023-07-21 | 10.21 | $19.03 | 211500 |
| 2023-07-20 | 10.00 | $19.30 | 151816 |
| 2023-07-19 | 9.66 | $19.36 | 359911 |
| 2023-07-18 | 9.20 | $19.21 | 176700 |
| 2023-07-17 | 9.01 | $18.79 | 232937 |
| 2023-07-14 | 9.13 | $18.71 | 808400 |
| 2023-07-13 | 9.26 | $19.06 | 135800 |
| 2023-07-12 | 8.97 | $19.21 | 239800 |
| 2023-07-11 | 8.30 | $19.12 | 177500 |
| 2023-07-10 | 7.88 | $18.61 | 233338 |
| 2023-07-07 | 7.96 | $18.47 | 140000 |
| 2023-07-06 | 8.22 | $18.35 | 227011 |
| 2023-07-05 | 8.52 | $18.48 | 229839 |
| 2023-07-03 | 8.47 | $18.89 | 102416 |
| 2023-06-30 | 8.36 | $18.58 | 454811 |
| 2023-06-29 | 8.51 | $18.63 | 157221 |
| 2023-06-28 | 8.79 | $18.15 | 161100 |
| 2023-06-27 | 8.96 | $18.21 | 272500 |
| 2023-06-26 | 9.15 | $18.03 | 280037 |
| 2023-06-23 | 9.02 | $17.71 | 494206 |
| 2023-06-22 | 8.64 | $17.97 | 199015 |
| 2023-06-21 | 8.52 | $18.25 | 190425 |
| 2023-06-20 | 8.82 | $18.61 | 369727 |
| 2023-06-16 | 9.24 | $18.65 | 817203 |
| 2023-06-15 | 9.66 | $18.50 | 227710 |
| 2023-06-14 | 9.92 | $18.70 | 266750 |
| 2023-06-13 | 10.14 | $18.73 | 441200 |
| 2023-06-12 | 10.43 | $18.46 | 419503 |
| 2023-06-09 | 10.86 | $18.79 | 420300 |
| 2023-06-08 | 10.80 | $19.16 | 282841 |
| 2023-06-07 | 10.17 | $19.78 | 290740 |
| 2023-06-06 | 9.16 | $19.24 | 195730 |
| 2023-06-05 | 8.65 | $18.60 | 232023 |
| 2023-06-02 | 8.68 | $19.01 | 253824 |
| 2023-06-01 | 8.59 | $18.41 | 227413 |
| 2023-05-31 | 8.83 | $18.32 | 833824 |
| 2023-05-30 | 8.77 | $18.25 | 124341 |
| 2023-05-26 | 8.86 | $18.26 | 143017 |
| 2023-05-25 | 8.70 | $18.12 | 117237 |
| 2023-05-24 | 8.53 | $18.24 | 190910 |
| 2023-05-23 | 8.69 | $18.69 | 203730 |
| 2023-05-22 | 8.85 | $18.59 | 124629 |
| 2023-05-19 | 9.27 | $18.50 | 176045 |
| 2023-05-18 | 9.71 | $18.59 | 144700 |
| 2023-05-17 | 9.99 | $18.57 | 150711 |
| 2023-05-16 | 10.46 | $18.31 | 213319 |
| 2023-05-15 | 10.87 | $18.53 | 103800 |
| 2023-05-12 | 10.88 | $18.58 | 112100 |
| 2023-05-11 | 10.89 | $18.49 | 121615 |
| 2023-05-10 | 11.44 | $18.50 | 153944 |
| 2023-05-09 | 11.90 | $18.27 | 165600 |
| 2023-05-08 | 12.42 | $18.45 | 252204 |
| 2023-05-05 | 12.61 | $18.92 | 159543 |
| 2023-05-04 | 12.47 | $19.25 | 150808 |
| 2023-05-03 | 12.83 | $19.12 | 206714 |
| 2023-05-02 | 12.71 | $19.30 | 200149 |
| 2023-05-01 | 12.89 | $19.20 | 189414 |
| 2023-04-28 | 12.81 | $19.23 | 216000 |
| 2023-04-27 | 12.98 | $18.96 | 119500 |
| 2023-04-26 | 13.46 | $18.58 | 137300 |
| 2023-04-25 | 14.17 | $18.90 | 111824 |
| 2023-04-24 | 14.51 | $19.01 | 137900 |
| 2023-04-21 | 14.55 | $19.22 | 178200 |
| 2023-04-20 | 14.40 | $19.25 | 177200 |
| 2023-04-19 | 14.34 | $19.43 | 192300 |
| 2023-04-18 | 14.17 | $19.23 | 155800 |
| 2023-04-17 | 13.98 | $19.57 | 228828 |
| 2023-04-14 | 13.83 | $18.98 | 168600 |
| 2023-04-13 | 14.17 | $19.08 | 199052 |
| 2023-04-12 | 14.19 | $19.11 | 219600 |
| 2023-04-11 | 14.21 | $19.19 | 195628 |
| 2023-04-10 | 14.33 | $18.88 | 289610 |
| 2023-04-06 | 14.82 | $18.84 | 146800 |
| 2023-04-05 | 15.49 | $18.69 | 174128 |
| 2023-04-04 | 16.27 | $18.78 | 260700 |
| 2023-04-03 | 17.09 | $18.90 | 295723 |
| 2023-03-31 | 17.84 | $18.91 | 409100 |
| 2023-03-30 | 18.70 | $18.44 | 220819 |
| 2023-03-29 | 19.17 | $17.95 | 282112 |
| 2023-03-28 | 19.18 | $17.92 | 198200 |
| 2023-03-27 | 18.98 | $17.77 | 170647 |
| 2023-03-24 | 18.77 | $17.71 | 290100 |
| 2023-03-23 | 18.28 | $17.45 | 347800 |
| 2023-03-22 | 17.91 | $17.79 | 356120 |
| 2023-03-21 | 17.84 | $18.25 | 386900 |
| 2023-03-20 | 18.10 | $17.99 | 355827 |
| 2023-03-17 | 17.95 | $17.66 | 1.1M |
| 2023-03-16 | 16.92 | $17.90 | 282726 |
| 2023-03-15 | 15.86 | $18.19 | 351700 |
| 2023-03-14 | 14.98 | $18.21 | 354600 |
| 2023-03-13 | 14.27 | $17.85 | 350431 |
| 2023-03-10 | 13.03 | $18.19 | 386005 |
| 2023-03-09 | 12.04 | $18.60 | 258028 |
| 2023-03-08 | 11.44 | $19.10 | 200638 |
| 2023-03-07 | 11.11 | $18.90 | 212400 |
| 2023-03-06 | 10.76 | $19.02 | 346900 |
| 2023-03-03 | 10.40 | $19.35 | 394046 |
| 2023-03-02 | 10.55 | $19.12 | 207800 |
| 2023-03-01 | 10.09 | $18.62 | 311000 |
| 2023-02-28 | 9.35 | $18.67 | 409400 |
| 2023-02-27 | 9.20 | $18.68 | 149643 |
| 2023-02-24 | 9.16 | $18.60 | 181300 |
| 2023-02-23 | 8.44 | $18.91 | 152600 |
| 2023-02-22 | 7.85 | $18.58 | 262100 |
| 2023-02-21 | 7.23 | $18.56 | 206200 |
| 2023-02-17 | 6.63 | $19.23 | 154400 |
| 2023-02-16 | 6.90 | $19.40 | 137400 |
| 2023-02-15 | 7.24 | $19.53 | 157600 |
| 2023-02-14 | 7.52 | $19.46 | 243100 |
| 2023-02-13 | 7.76 | $19.60 | 139300 |
| 2023-02-10 | 8.07 | $19.36 | 144717 |
| 2023-02-09 | 8.46 | $19.34 | 111600 |
| 2023-02-08 | 8.87 | $19.61 | 90300 |
| 2023-02-07 | 9.08 | $19.78 | 204435 |
| 2023-02-06 | 9.26 | $19.75 | 136000 |
| 2023-02-03 | 9.32 | $20.27 | 336000 |
| 2023-02-02 | 8.89 | $20.34 | 246700 |
| 2023-02-01 | 8.60 | $20.00 | 203100 |
| 2023-01-31 | 8.35 | $20.02 | 368738 |
| 2023-01-30 | 8.24 | $19.50 | 113800 |
| 2023-01-27 | 8.62 | $19.47 | 169436 |
| 2023-01-26 | 8.93 | $19.26 | 145400 |
| 2023-01-25 | 9.01 | $19.27 | 129514 |
| 2023-01-24 | 8.92 | $19.16 | 150600 |
| 2023-01-23 | 8.94 | $19.28 | 217318 |
| 2023-01-20 | 8.96 | $19.17 | 284937 |
| 2023-01-19 | 8.87 | $19.18 | 173200 |
| 2023-01-18 | 8.94 | $19.47 | 126910 |
| 2023-01-17 | 9.34 | $19.88 | 135900 |
| 2023-01-13 | 9.51 | $19.85 | 151400 |
| 2023-01-12 | 9.83 | $19.81 | 161300 |
| 2023-01-11 | 10.04 | $19.47 | 147400 |
| 2023-01-10 | 10.41 | $18.91 | 170200 |
| 2023-01-09 | 10.33 | $19.02 | 174948 |
| 2023-01-06 | 10.49 | $19.20 | 165000 |
| 2023-01-05 | 10.37 | $18.66 | 162600 |
| 2023-01-04 | 10.24 | $19.32 | 319200 |
| 2023-01-03 | 10.78 | $18.85 | 288916 |
| 2022-12-30 | 10.76 | $18.73 | 217522 |
| 2022-12-29 | 10.22 | $18.73 | 194330 |
| 2022-12-28 | 9.65 | $18.40 | 128800 |
| 2022-12-27 | 9.05 | $18.70 | 94414 |
| 2022-12-23 | 8.59 | $18.68 | 102200 |
| 2022-12-22 | 8.02 | $18.52 | 169300 |
| 2022-12-21 | 7.43 | $19.04 | 244200 |
| 2022-12-20 | 7.58 | $18.95 | 251109 |
| 2022-12-19 | 7.74 | $19.05 | 225239 |
| 2022-12-16 | 7.76 | $19.24 | 768300 |
| 2022-12-15 | 7.83 | $19.51 | 207236 |
| 2022-12-14 | 8.01 | $19.95 | 314000 |
| 2022-12-13 | 7.96 | $19.72 | 354500 |
| 2022-12-12 | 7.87 | $19.74 | 148400 |
| 2022-12-09 | 8.27 | $19.63 | 121609 |
| 2022-12-08 | 8.56 | $19.72 | 163416 |
| 2022-12-07 | 8.88 | $19.32 | 280948 |
| 2022-12-06 | 9.31 | $19.13 | 186804 |
| 2022-12-05 | 9.61 | $19.38 | 185100 |
| 2022-12-02 | 10.05 | $19.98 | 153934 |
| 2022-12-01 | 10.21 | $19.82 | 205807 |
| 2022-11-30 | 10.52 | $19.75 | 331926 |
| 2022-11-29 | 11.06 | $19.45 | 258348 |
| 2022-11-28 | 11.43 | $19.36 | 230100 |
| 2022-11-25 | 11.82 | $19.84 | 53246 |
| 2022-11-23 | 12.36 | $19.80 | 196214 |
| 2022-11-22 | 12.95 | $19.90 | 212200 |
| 2022-11-21 | 13.41 | $19.82 | 218200 |
| 2022-11-18 | 13.93 | $19.90 | 243300 |
| 2022-11-17 | 14.23 | $19.70 | 176140 |
| 2022-11-16 | 14.97 | $19.59 | 255241 |
| 2022-11-15 | 15.51 | $19.77 | 182523 |
| 2022-11-14 | 16.04 | $19.26 | 391400 |
| 2022-11-11 | 16.60 | $20.25 | 501600 |
| 2022-11-10 | 16.11 | $20.58 | 260529 |
| 2022-11-09 | 15.67 | $19.17 | 245700 |
| 2022-11-08 | 15.78 | $19.99 | 241641 |
| 2022-11-07 | 15.23 | $19.75 | 358244 |
| 2022-11-04 | 14.64 | $20.11 | 292700 |
| 2022-11-03 | 14.03 | $18.87 | 164831 |
| 2022-11-02 | 14.36 | $18.99 | 230000 |
| 2022-11-01 | 14.16 | $19.49 | 251635 |
| 2022-10-31 | 13.47 | $19.48 | 319000 |
| 2022-10-28 | 12.90 | $19.29 | 271600 |
| 2022-10-27 | 12.44 | $18.98 | 265818 |
| 2022-10-26 | 12.02 | $18.91 | 167721 |
| 2022-10-25 | 11.58 | $18.91 | 205107 |
| 2022-10-24 | 11.31 | $18.42 | 205427 |
| 2022-10-21 | 11.52 | $18.17 | 332000 |
| 2022-10-20 | 11.91 | $17.56 | 272300 |
| 2022-10-19 | 12.43 | $17.74 | 243625 |
| 2022-10-18 | 12.87 | $17.96 | 214531 |
| 2022-10-17 | 13.38 | $17.70 | 373700 |
| 2022-10-14 | 13.84 | $17.00 | 341000 |
| 2022-10-13 | 14.25 | $17.37 | 347039 |
| 2022-10-12 | 14.55 | $17.18 | 221920 |
| 2022-10-11 | 15.18 | $17.31 | 374400 |
| 2022-10-10 | 15.84 | $17.02 | 306209 |
| 2022-10-07 | 16.35 | $16.85 | 458200 |
| 2022-10-06 | 16.87 | $17.48 | 292305 |
| 2022-10-05 | 17.54 | $17.53 | 506615 |
| 2022-10-04 | 18.41 | $17.61 | 381200 |
| 2022-10-03 | 19.17 | $17.18 | 456603 |
| 2022-09-30 | 19.79 | $16.58 | 580800 |
| 2022-09-29 | 20.06 | $16.49 | 469026 |
| 2022-09-28 | 19.84 | $16.76 | 336200 |
| 2022-09-27 | 19.65 | $16.03 | 393704 |
| 2022-09-26 | 18.90 | $16.03 | 554300 |
| 2022-09-23 | 17.79 | $16.27 | 307003 |
| 2022-09-22 | 16.79 | $16.82 | 224500 |
| 2022-09-21 | 16.14 | $17.20 | 205700 |
| 2022-09-20 | 15.86 | $17.49 | 176520 |
| 2022-09-19 | 15.25 | $17.62 | 252700 |
| 2022-09-16 | 14.69 | $17.50 | 738800 |
| 2022-09-15 | 13.75 | $17.60 | 279140 |
| 2022-09-14 | 13.17 | $18.05 | 280300 |
| 2022-09-13 | 12.76 | $18.02 | 459419 |
| 2022-09-12 | 12.39 | $18.94 | 179031 |
| 2022-09-09 | 12.86 | $18.69 | 175000 |
| 2022-09-08 | 13.15 | $18.52 | 160508 |
| 2022-09-07 | 13.16 | $18.47 | 180232 |
| 2022-09-06 | 13.23 | $18.15 | 299500 |
| 2022-09-02 | 13.30 | $18.68 | 178721 |
| 2022-09-01 | 13.99 | $18.65 | 219314 |
| 2022-08-31 | 14.35 | $18.73 | 584832 |
| 2022-08-30 | 14.74 | $18.55 | 187600 |
| 2022-08-29 | 15.17 | $18.88 | 146400 |
| 2022-08-26 | 15.95 | $19.06 | 170200 |
| 2022-08-25 | 16.53 | $19.60 | 155831 |
| 2022-08-24 | 17.01 | $19.20 | 212900 |
| 2022-08-23 | 17.72 | $19.34 | 618500 |
| 2022-08-22 | 18.46 | $18.90 | 311629 |
| 2022-08-19 | 19.20 | $19.35 | 238043 |
| 2022-08-18 | 19.92 | $19.76 | 221900 |
| 2022-08-17 | 20.20 | $19.79 | 163911 |
| 2022-08-16 | 20.49 | $20.11 | 234325 |
| 2022-08-15 | 20.28 | $20.39 | 154041 |
| 2022-08-12 | 20.05 | $20.30 | 217714 |
| 2022-08-11 | 19.88 | $19.79 | 177500 |
| 2022-08-10 | 19.91 | $19.59 | 211900 |
| 2022-08-09 | 20.29 | $19.26 | 282939 |
| 2022-08-08 | 21.07 | $19.17 | 205500 |
| 2022-08-05 | 21.89 | $18.99 | 123505 |
| 2022-08-04 | 23.00 | $19.05 | 135035 |
| 2022-08-03 | 23.98 | $19.31 | 182511 |
| 2022-08-02 | 24.58 | $19.39 | 161012 |
| 2022-08-01 | 25.12 | $19.57 | 259732 |
| 2022-07-29 | 25.59 | $19.91 | 254400 |
| 2022-07-28 | 25.96 | $19.52 | 121212 |
| 2022-07-27 | 26.82 | $19.10 | 247137 |
| 2022-07-26 | 28.12 | $18.45 | 171100 |
| 2022-07-25 | 29.09 | $18.39 | 159100 |
| 2022-07-22 | 29.92 | $18.06 | 170000 |
| 2022-07-21 | 30.38 | $18.04 | 265447 |
| 2022-07-20 | 30.72 | $18.04 | 253500 |
| 2022-07-19 | 31.45 | $17.99 | 313100 |
| 2022-07-18 | 31.91 | $17.38 | 190000 |
| 2022-07-15 | 32.21 | $17.56 | 232425 |
| 2022-07-14 | 32.20 | $17.18 | 163824 |
| 2022-07-13 | 31.54 | $17.35 | 240707 |
| 2022-07-12 | 30.93 | $17.63 | 218724 |
| 2022-07-11 | 30.44 | $17.51 | 198700 |
| 2022-07-08 | 29.93 | $17.77 | 191000 |
| 2022-07-07 | 29.58 | $17.92 | 180200 |
| 2022-07-06 | 29.32 | $17.86 | 307431 |
| 2022-07-05 | 28.96 | $17.96 | 391400 |
| 2022-07-01 | 28.65 | $18.15 | 284200 |
| 2022-06-30 | 28.49 | $17.95 | 346600 |
| 2022-06-29 | 28.18 | $18.03 | 223400 |
| 2022-06-28 | 27.96 | $18.14 | 193903 |
| 2022-06-27 | 27.96 | $18.28 | 363900 |
| 2022-06-24 | 28.07 | $18.42 | 460200 |
| 2022-06-23 | 28.07 | $17.98 | 306400 |
| 2022-06-22 | 27.54 | $17.72 | 334246 |
| 2022-06-21 | 27.07 | $17.96 | 424134 |
| 2022-06-17 | 26.69 | $17.82 | 540200 |
| 2022-06-16 | 25.99 | $17.68 | 351500 |
| 2022-06-15 | 25.03 | $18.49 | 386000 |
| 2022-06-14 | 24.49 | $18.21 | 451000 |
| 2022-06-13 | 23.18 | $18.28 | 331840 |
| 2022-06-10 | 21.96 | $19.24 | 297214 |
| 2022-06-09 | 21.19 | $19.66 | 205807 |
| 2022-06-08 | 20.84 | $20.23 | 253329 |
| 2022-06-07 | 20.87 | $20.78 | 334300 |
| 2022-06-06 | 21.01 | $20.34 | 311517 |
| 2022-06-03 | 20.58 | $20.21 | 299200 |
| 2022-06-02 | 20.18 | $20.51 | 203427 |
| 2022-06-01 | 19.76 | $20.36 | 259616 |
| 2022-05-31 | 19.32 | $20.40 | 487707 |
| 2022-05-27 | 18.88 | $20.59 | 270120 |
| 2022-05-26 | 18.69 | $20.43 | 266100 |
| 2022-05-25 | 18.48 | $20.55 | 422136 |
| 2022-05-24 | 18.17 | $20.76 | 246544 |
| 2022-05-23 | 17.83 | $20.32 | 315200 |
| 2022-05-20 | 17.58 | $20.24 | 712436 |
| 2022-05-19 | 17.31 | $20.40 | 354000 |
| 2022-05-18 | 17.36 | $20.91 | 393809 |
| 2022-05-17 | 17.75 | $21.58 | 216500 |
| 2022-05-16 | 18.48 | $21.04 | 348400 |
| 2022-05-13 | 18.55 | $20.85 | 389514 |
| 2022-05-12 | 18.38 | $20.39 | 508333 |
| 2022-05-11 | 17.61 | $20.03 | 442800 |
| 2022-05-10 | 16.86 | $20.09 | 356720 |
| 2022-05-09 | 16.07 | $20.48 | 373724 |
| 2022-05-06 | 15.70 | $20.94 | 494522 |
| 2022-05-05 | 15.32 | $20.73 | 346100 |
| 2022-05-04 | 14.97 | $21.48 | 402519 |
| 2022-05-03 | 14.78 | $20.97 | 294200 |
| 2022-05-02 | 14.10 | $20.90 | 493300 |
| 2022-04-29 | 13.38 | $21.20 | 436700 |
| 2022-04-28 | 13.05 | $22.24 | 299821 |
| 2022-04-27 | 12.97 | $21.75 | 444038 |
| 2022-04-26 | 12.41 | $21.42 | 414323 |
| 2022-04-25 | 11.81 | $21.79 | 407347 |
| 2022-04-22 | 11.17 | $22.04 | 285600 |
| 2022-04-21 | 11.03 | $22.67 | 484200 |
| 2022-04-20 | 11.36 | $23.06 | 255500 |
| 2022-04-19 | 11.80 | $22.76 | 288333 |
| 2022-04-18 | 12.11 | $22.40 | 341700 |
| 2022-04-14 | 11.95 | $22.50 | 477500 |
| 2022-04-13 | 12.03 | $22.30 | 262135 |
| 2022-04-12 | 11.96 | $22.03 | 391201 |
| 2022-04-11 | 11.58 | $21.89 | 390230 |
| 2022-04-08 | 11.17 | $22.10 | 324200 |
| 2022-04-07 | 11.03 | $22.40 | 650900 |
| 2022-04-06 | 10.89 | $22.73 | 516500 |
| 2022-04-05 | 11.14 | $22.68 | 408000 |
| 2022-04-04 | 11.49 | $23.24 | 293000 |
| 2022-04-01 | 11.84 | $23.60 | 410800 |
| 2022-03-31 | 12.43 | $23.19 | 397714 |
| 2022-03-30 | 13.04 | $23.48 | 257000 |
| 2022-03-29 | 13.39 | $23.78 | 509300 |
| 2022-03-28 | 13.77 | $22.72 | 308047 |
| 2022-03-25 | 13.88 | $22.85 | 410200 |
| 2022-03-24 | 14.07 | $22.69 | 402600 |
| 2022-03-23 | 13.96 | $22.56 | 597726 |
| 2022-03-22 | 14.08 | $23.23 | 494310 |
| 2022-03-21 | 14.81 | $23.38 | 178300 |
| 2022-03-18 | 15.43 | $23.72 | 553600 |
| 2022-03-17 | 15.84 | $23.99 | 176300 |
| 2022-03-16 | 16.00 | $24.08 | 380300 |
| 2022-03-15 | 16.17 | $23.45 | 477541 |
| 2022-03-14 | 16.87 | $23.17 | 252300 |
| 2022-03-11 | 17.68 | $23.15 | 227100 |
| 2022-03-10 | 18.40 | $23.13 | 209317 |
| 2022-03-09 | 19.03 | $22.90 | 224606 |
| 2022-03-08 | 19.51 | $22.26 | 291100 |
| 2022-03-07 | 19.46 | $21.87 | 337224 |
| 2022-03-04 | 19.45 | $22.41 | 317616 |
| 2022-03-03 | 19.29 | $22.47 | 310305 |
| 2022-03-02 | 19.42 | $22.42 | 460812 |
| 2022-03-01 | 19.55 | $21.80 | 449700 |
| 2022-02-28 | 19.62 | $22.43 | 546640 |
| 2022-02-25 | 20.11 | $22.59 | 352700 |
| 2022-02-24 | 20.62 | $22.25 | 428950 |
| 2022-02-23 | 20.10 | $22.21 | 284600 |
| 2022-02-22 | 20.31 | $22.28 | 239100 |
| 2022-02-18 | 20.35 | $22.59 | 170331 |
| 2022-02-17 | 20.59 | $22.59 | 256600 |
| 2022-02-16 | 20.62 | $22.91 | 211664 |
| 2022-02-15 | 20.76 | $22.69 | 149900 |
| 2022-02-14 | 20.74 | $22.20 | 274031 |
| 2022-02-11 | 20.55 | $22.54 | 194300 |
| 2022-02-10 | 20.48 | $22.49 | 258249 |
| 2022-02-09 | 20.48 | $22.69 | 186905 |
| 2022-02-08 | 20.58 | $22.53 | 272510 |
| 2022-02-07 | 20.24 | $22.17 | 221000 |
| 2022-02-04 | 19.48 | $22.19 | 239023 |
| 2022-02-03 | 18.67 | $22.30 | 314232 |
| 2022-02-02 | 18.23 | $22.75 | 255000 |
| 2022-02-01 | 18.00 | $22.78 | 388427 |
| 2022-01-31 | 17.76 | $22.95 | 297900 |
| 2022-01-28 | 17.38 | $22.62 | 306106 |
| 2022-01-27 | 16.56 | $21.99 | 378439 |
| 2022-01-26 | 15.92 | $22.34 | 256225 |
| 2022-01-25 | 15.36 | $22.77 | 325408 |
| 2022-01-24 | 14.28 | $22.92 | 278200 |
| 2022-01-21 | 13.14 | $22.79 | 269539 |
| 2022-01-20 | 12.39 | $22.78 | 414619 |
| 2022-01-19 | 11.68 | $23.02 | 163339 |
| 2022-01-18 | 11.14 | $23.74 | 236000 |
| 2022-01-14 | 10.99 | $24.25 | 157011 |
| 2022-01-13 | 11.21 | $24.27 | 112100 |
| 2022-01-12 | 11.64 | $24.08 | 230134 |
| 2022-01-11 | 11.78 | $24.19 | 237914 |
| 2022-01-10 | 11.86 | $24.32 | 200249 |
| 2022-01-07 | 12.28 | $24.40 | 145011 |
| 2022-01-06 | 12.76 | $24.69 | 158800 |
| 2022-01-05 | 13.20 | $24.55 | 195100 |
| 2022-01-04 | 13.66 | $25.21 | 188300 |
| 2022-01-03 | 13.38 | $25.14 | 185304 |
| 2021-12-31 | 13.18 | $25.09 | 336600 |
| 2021-12-30 | 13.13 | $24.85 | 553243 |
| 2021-12-29 | 13.12 | $24.99 | 120500 |
| 2021-12-28 | 13.32 | $24.90 | 185100 |
| 2021-12-27 | 13.39 | $24.84 | 157338 |
| 2021-12-23 | 13.67 | $24.52 | 156500 |
| 2021-12-22 | 14.05 | $24.45 | 185924 |
| 2021-12-21 | 14.66 | $24.07 | 301400 |
| 2021-12-20 | 15.29 | $23.38 | 292200 |
| 2021-12-17 | 15.27 | $23.56 | 976100 |
| 2021-12-16 | 15.94 | $23.87 | 263442 |
| 2021-12-15 | 16.67 | $24.33 | 557321 |
| 2021-12-14 | 17.34 | $23.81 | 405300 |
| 2021-12-13 | 18.24 | $24.12 | 329800 |
| 2021-12-10 | 19.12 | $24.20 | 284200 |
| 2021-12-09 | 19.89 | $24.13 | 307600 |
| 2021-12-08 | 20.83 | $24.07 | 227100 |
| 2021-12-07 | 21.51 | $23.98 | 230046 |
| 2021-12-06 | 22.26 | $23.65 | 242842 |
| 2021-12-03 | 23.34 | $22.43 | 207200 |
| 2021-12-02 | 23.91 | $22.79 | 316400 |
| 2021-12-01 | 24.47 | $21.71 | 387100 |
| 2021-11-30 | 24.93 | $22.03 | 552530 |
| 2021-11-29 | 24.97 | $22.33 | 440748 |
| 2021-11-26 | 25.29 | $22.71 | 215625 |
| 2021-11-24 | 25.63 | $24.12 | 182141 |
| 2021-11-23 | 26.78 | $23.76 | 467512 |
| 2021-11-22 | 27.92 | $23.71 | 259221 |
| 2021-11-19 | 29.25 | $23.60 | 256740 |
| 2021-11-18 | 30.51 | $23.76 | 334932 |
| 2021-11-17 | 32.09 | $24.04 | 267100 |
| 2021-11-16 | 33.69 | $24.12 | 282734 |
| 2021-11-15 | 35.01 | $24.50 | 248923 |
| 2021-11-12 | 35.91 | $24.51 | 258100 |
| 2021-11-11 | 36.64 | $25.07 | 180300 |
| 2021-11-10 | 36.93 | $25.07 | 361125 |
| 2021-11-09 | 36.98 | $25.40 | 191400 |
| 2021-11-08 | 36.76 | $25.52 | 209600 |
| 2021-11-05 | 36.18 | $25.92 | 341600 |
| 2021-11-04 | 35.57 | $25.45 | 309400 |
| 2021-11-03 | 35.41 | $25.57 | 403900 |
| 2021-11-02 | 35.24 | $24.93 | 242800 |
| 2021-11-01 | 35.57 | $25.00 | 233200 |
| 2021-10-29 | 36.12 | $24.53 | 358101 |
| 2021-10-28 | 36.94 | $24.82 | 204247 |
| 2021-10-27 | 37.70 | $24.36 | 175440 |
| 2021-10-26 | 38.56 | $24.60 | 214741 |
| 2021-10-25 | 39.08 | $24.85 | 180849 |
| 2021-10-22 | 39.62 | $24.72 | 244742 |
| 2021-10-21 | 39.84 | $24.60 | 238100 |
| 2021-10-20 | 40.08 | $24.61 | 289600 |
| 2021-10-19 | 40.49 | $24.14 | 241400 |
| 2021-10-18 | 41.09 | $24.11 | 195900 |
| 2021-10-15 | 41.73 | $23.94 | 213400 |
| 2021-10-14 | 42.13 | $24.05 | 167631 |
| 2021-10-13 | 42.66 | $23.86 | 200500 |
| 2021-10-12 | 43.46 | $23.65 | 330404 |
| 2021-10-11 | 44.39 | $23.42 | 385940 |
| 2021-10-08 | 45.27 | $23.62 | 182643 |
| 2021-10-07 | 45.85 | $23.91 | 223300 |
| 2021-10-06 | 46.52 | $23.53 | 425600 |
| 2021-10-05 | 47.52 | $23.86 | 330800 |
| 2021-10-04 | 47.72 | $24.14 | 291746 |
| 2021-10-01 | 47.72 | $24.11 | 469900 |
| 2021-09-30 | 47.73 | $23.44 | 312200 |
| 2021-09-29 | 47.84 | $23.72 | 252504 |
| 2021-09-28 | 48.05 | $23.51 | 520047 |
| 2021-09-27 | 48.35 | $23.18 | 281447 |
| 2021-09-24 | 48.74 | $22.89 | 366000 |
| 2021-09-23 | 49.25 | $23.19 | 280000 |
| 2021-09-22 | 49.51 | $23.18 | 506200 |
| 2021-09-21 | 49.91 | $22.44 | 623206 |
| 2021-09-20 | 50.65 | $21.49 | 603016 |
| 2021-09-17 | 51.72 | $22.30 | 4.7M |
| 2021-09-16 | 52.26 | $22.33 | 471100 |
| 2021-09-15 | 52.38 | $22.82 | 665612 |
| 2021-09-14 | 52.26 | $22.78 | 627145 |
| 2021-09-13 | 52.13 | $22.54 | 615400 |
| 2021-09-10 | 52.01 | $22.11 | 502600 |
| 2021-09-09 | 51.96 | $22.39 | 608305 |
| 2021-09-08 | 51.81 | $22.61 | 538000 |
| 2021-09-07 | 51.18 | $23.14 | 847200 |
| 2021-09-03 | 50.35 | $22.89 | 1.1M |
| 2021-09-02 | 49.54 | $21.13 | 159100 |
| 2021-09-01 | 49.23 | $21.02 | 143900 |
| 2021-08-31 | 48.94 | $20.88 | 222700 |
| 2021-08-30 | 48.69 | $20.74 | 146500 |
| 2021-08-27 | 48.46 | $20.83 | 250425 |
| 2021-08-26 | 48.21 | $20.28 | 165000 |
| 2021-08-25 | 48.08 | $20.43 | 191947 |
| 2021-08-24 | 47.96 | $20.19 | 150800 |
| 2021-08-23 | 47.89 | $20.21 | 142334 |
| 2021-08-20 | 47.83 | $20.08 | 241500 |
| 2021-08-19 | 47.80 | $19.77 | 219200 |
| 2021-08-18 | 47.83 | $20.02 | 203600 |
| 2021-08-17 | 47.50 | $20.10 | 134617 |
| 2021-08-16 | 47.16 | $20.22 | 148000 |
| 2021-08-13 | 46.50 | $20.54 | 94300 |
| 2021-08-12 | 45.70 | $20.45 | 195600 |
| 2021-08-11 | 44.85 | $20.53 | 165528 |
| 2021-08-10 | 43.97 | $20.46 | 166400 |
| 2021-08-09 | 43.03 | $20.50 | 208200 |
| 2021-08-06 | 42.03 | $20.53 | 194500 |
| 2021-08-05 | 40.84 | $20.38 | 281700 |
| 2021-08-04 | 39.63 | $19.53 | 280749 |
| 2021-08-03 | 38.42 | $19.85 | 416000 |
| 2021-08-02 | 37.16 | $19.67 | 267300 |
| 2021-07-30 | 35.70 | $20.02 | 390408 |
| 2021-07-29 | 33.96 | $19.35 | 246700 |
| 2021-07-28 | 32.23 | $19.04 | 223600 |
| 2021-07-27 | 30.45 | $18.81 | 179800 |
| 2021-07-26 | 28.59 | $18.82 | 122316 |
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