Is BlackRock Science and Technology Trust II (BSTZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Science and Technology Trust II (BSTZ) research center and poll results.
NYSE : BSTZ
BlackRock Science and Technology Trust II
$27.68 USD
$0.11 (0.4%)
- Volume
- 118.75K
- Average Volume
- 245.76K
- Market Capitalization
- $1.9B
- P/E Ratio
- 6.24
- Dividend Yield
- 8.78%
- Price Target
- Year High
- $31.88
- Year Low
- $20.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $1065.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.20
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.08
Average
22.43
Maximum
42.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 29.20 | $27.68 | 118751 |
| 2026-07-17 | 29.37 | $27.57 | 270429 |
| 2026-07-16 | 29.50 | $27.76 | 248400 |
| 2026-07-15 | 29.66 | $29.09 | 299133 |
| 2026-07-14 | 29.79 | $29.41 | 150675 |
| 2026-07-13 | 29.85 | $29.07 | 125290 |
| 2026-07-10 | 29.91 | $29.47 | 222410 |
| 2026-07-09 | 29.89 | $29.38 | 161944 |
| 2026-07-08 | 29.88 | $28.61 | 180538 |
| 2026-07-07 | 29.93 | $28.50 | 217228 |
| 2026-07-06 | 29.96 | $29.62 | 215544 |
| 2026-07-02 | 30.01 | $29.39 | 240500 |
| 2026-07-01 | 30.09 | $30.38 | 451400 |
| 2026-06-30 | 30.15 | $30.03 | 483943 |
| 2026-06-29 | 30.17 | $29.37 | 674575 |
| 2026-06-26 | 30.23 | $28.44 | 1.1M |
| 2026-06-25 | 30.32 | $29.85 | 180203 |
| 2026-06-24 | 30.31 | $29.35 | 171586 |
| 2026-06-23 | 30.31 | $30.00 | 222913 |
| 2026-06-22 | 30.25 | $31.02 | 213065 |
| 2026-06-18 | 30.12 | $31.09 | 145515 |
| 2026-06-17 | 29.95 | $30.20 | 154320 |
| 2026-06-16 | 29.80 | $30.86 | 197335 |
| 2026-06-15 | 29.59 | $31.68 | 198109 |
| 2026-06-12 | 29.40 | $30.74 | 114218 |
| 2026-06-11 | 29.31 | $30.30 | 147100 |
| 2026-06-10 | 29.21 | $28.97 | 138809 |
| 2026-06-09 | 29.15 | $29.23 | 159284 |
| 2026-06-08 | 29.11 | $29.61 | 156824 |
| 2026-06-05 | 29.03 | $29.05 | 375839 |
| 2026-06-04 | 28.95 | $30.69 | 255162 |
| 2026-06-03 | 28.82 | $30.92 | 190020 |
| 2026-06-02 | 28.65 | $31.56 | 244000 |
| 2026-06-01 | 28.42 | $30.54 | 265719 |
| 2026-05-29 | 28.24 | $30.40 | 281870 |
| 2026-05-28 | 28.02 | $30.32 | 244249 |
| 2026-05-27 | 27.76 | $29.66 | 171300 |
| 2026-05-26 | 27.53 | $29.40 | 241556 |
| 2026-05-22 | 27.37 | $28.70 | 147335 |
| 2026-05-21 | 27.27 | $28.38 | 144670 |
| 2026-05-20 | 27.14 | $27.80 | 144825 |
| 2026-05-19 | 27.05 | $27.19 | 250488 |
| 2026-05-18 | 26.96 | $26.75 | 326552 |
| 2026-05-15 | 26.89 | $27.87 | 224915 |
| 2026-05-14 | 26.75 | $28.95 | 203778 |
| 2026-05-13 | 26.53 | $28.29 | 307528 |
| 2026-05-12 | 26.33 | $27.71 | 279795 |
| 2026-05-11 | 26.16 | $28.45 | 229700 |
| 2026-05-08 | 25.93 | $27.97 | 196449 |
| 2026-05-07 | 25.70 | $27.54 | 225105 |
| 2026-05-06 | 25.50 | $28.09 | 240619 |
| 2026-05-05 | 25.26 | $27.36 | 165642 |
| 2026-05-04 | 25.02 | $26.97 | 217028 |
| 2026-05-01 | 24.79 | $26.97 | 243196 |
| 2026-04-30 | 24.56 | $25.97 | 322907 |
| 2026-04-29 | 24.39 | $25.13 | 208916 |
| 2026-04-28 | 24.24 | $25.09 | 326113 |
| 2026-04-27 | 24.05 | $26.20 | 312011 |
| 2026-04-24 | 23.81 | $26.72 | 267000 |
| 2026-04-23 | 23.58 | $25.81 | 172105 |
| 2026-04-22 | 23.42 | $25.91 | 169900 |
| 2026-04-21 | 23.23 | $25.46 | 183802 |
| 2026-04-20 | 23.05 | $25.42 | 268933 |
| 2026-04-17 | 22.85 | $24.97 | 198800 |
| 2026-04-16 | 22.69 | $24.62 | 200241 |
| 2026-04-15 | 22.55 | $24.24 | 138584 |
| 2026-04-14 | 22.43 | $24.24 | 176347 |
| 2026-04-13 | 22.31 | $23.92 | 150055 |
| 2026-04-10 | 22.19 | $23.44 | 214403 |
| 2026-04-09 | 22.09 | $23.43 | 161700 |
| 2026-04-08 | 22.00 | $23.38 | 197327 |
| 2026-04-07 | 21.89 | $22.43 | 123309 |
| 2026-04-06 | 21.82 | $22.50 | 138000 |
| 2026-04-02 | 21.76 | $22.36 | 118100 |
| 2026-04-01 | 21.74 | $22.60 | 202500 |
| 2026-03-31 | 21.73 | $22.15 | 324678 |
| 2026-03-30 | 21.73 | $21.21 | 194630 |
| 2026-03-27 | 21.82 | $21.47 | 139229 |
| 2026-03-26 | 21.88 | $21.94 | 223533 |
| 2026-03-25 | 21.94 | $22.69 | 165800 |
| 2026-03-24 | 21.96 | $22.11 | 200433 |
| 2026-03-23 | 22.00 | $21.83 | 108423 |
| 2026-03-20 | 22.06 | $21.42 | 170600 |
| 2026-03-19 | 22.15 | $21.88 | 123444 |
| 2026-03-18 | 22.21 | $21.76 | 161821 |
| 2026-03-17 | 22.27 | $21.90 | 127254 |
| 2026-03-16 | 22.31 | $21.84 | 151200 |
| 2026-03-13 | 22.36 | $21.38 | 175900 |
| 2026-03-12 | 22.43 | $21.54 | 373000 |
| 2026-03-11 | 22.52 | $21.66 | 563843 |
| 2026-03-10 | 22.59 | $21.15 | 669039 |
| 2026-03-09 | 22.69 | $21.06 | 321300 |
| 2026-03-06 | 22.76 | $21.17 | 355844 |
| 2026-03-05 | 22.80 | $21.99 | 207707 |
| 2026-03-04 | 22.80 | $22.35 | 168900 |
| 2026-03-03 | 22.80 | $22.16 | 278900 |
| 2026-03-02 | 22.82 | $23.07 | 198100 |
| 2026-02-27 | 22.78 | $22.76 | 193000 |
| 2026-02-26 | 22.79 | $23.04 | 119700 |
| 2026-02-25 | 22.78 | $23.14 | 164343 |
| 2026-02-24 | 22.76 | $22.97 | 107705 |
| 2026-02-23 | 22.74 | $22.94 | 160133 |
| 2026-02-20 | 22.73 | $23.21 | 101143 |
| 2026-02-19 | 22.70 | $23.06 | 83400 |
| 2026-02-18 | 22.67 | $23.05 | 95551 |
| 2026-02-17 | 22.64 | $22.71 | 167434 |
| 2026-02-13 | 22.64 | $22.75 | 137700 |
| 2026-02-12 | 22.65 | $22.83 | 190218 |
| 2026-02-11 | 22.65 | $23.26 | 181243 |
| 2026-02-10 | 22.63 | $23.18 | 268700 |
| 2026-02-09 | 22.61 | $23.06 | 135159 |
| 2026-02-06 | 22.59 | $22.56 | 229000 |
| 2026-02-05 | 22.59 | $21.86 | 302321 |
| 2026-02-04 | 22.64 | $22.00 | 319100 |
| 2026-02-03 | 22.68 | $22.32 | 265675 |
| 2026-02-02 | 22.72 | $22.61 | 289600 |
| 2026-01-30 | 22.74 | $22.38 | 399239 |
| 2026-01-29 | 22.75 | $22.89 | 207730 |
| 2026-01-28 | 22.74 | $22.90 | 178546 |
| 2026-01-27 | 22.73 | $22.72 | 204004 |
| 2026-01-26 | 22.73 | $22.54 | 142700 |
| 2026-01-23 | 22.76 | $22.64 | 127208 |
| 2026-01-22 | 22.77 | $22.59 | 185873 |
| 2026-01-21 | 22.78 | $22.55 | 216915 |
| 2026-01-20 | 22.82 | $22.37 | 219536 |
| 2026-01-16 | 22.83 | $22.82 | 1.5M |
| 2026-01-15 | 22.79 | $22.98 | 384800 |
| 2026-01-14 | 22.76 | $22.81 | 393954 |
| 2026-01-13 | 22.73 | $22.83 | 280827 |
| 2026-01-12 | 22.71 | $22.68 | 353200 |
| 2026-01-09 | 22.72 | $22.79 | 270500 |
| 2026-01-08 | 22.74 | $22.51 | 274037 |
| 2026-01-07 | 22.76 | $22.78 | 263900 |
| 2026-01-06 | 22.76 | $22.93 | 212500 |
| 2026-01-05 | 22.75 | $22.98 | 190100 |
| 2026-01-02 | 22.73 | $23.07 | 457300 |
| 2025-12-31 | 22.69 | $22.61 | 355432 |
| 2025-12-30 | 22.67 | $22.76 | 161900 |
| 2025-12-29 | 22.64 | $22.59 | 145019 |
| 2025-12-26 | 22.62 | $22.86 | 80630 |
| 2025-12-24 | 22.56 | $22.99 | 107301 |
| 2025-12-23 | 22.49 | $22.84 | 171939 |
| 2025-12-22 | 22.42 | $22.89 | 147437 |
| 2025-12-19 | 22.33 | $23.24 | 176100 |
| 2025-12-18 | 22.22 | $22.60 | 220484 |
| 2025-12-17 | 22.16 | $22.08 | 274141 |
| 2025-12-16 | 22.10 | $22.31 | 259600 |
| 2025-12-15 | 22.05 | $22.22 | 159700 |
| 2025-12-12 | 22.02 | $22.41 | 159200 |
| 2025-12-11 | 21.99 | $23.00 | 170900 |
| 2025-12-10 | 21.97 | $23.04 | 143031 |
| 2025-12-09 | 21.95 | $22.90 | 145304 |
| 2025-12-08 | 21.94 | $22.86 | 132200 |
| 2025-12-05 | 21.91 | $22.75 | 133300 |
| 2025-12-04 | 21.90 | $22.56 | 151522 |
| 2025-12-03 | 21.92 | $22.29 | 202800 |
| 2025-12-02 | 21.95 | $22.20 | 180500 |
| 2025-12-01 | 21.99 | $22.18 | 242546 |
| 2025-11-28 | 22.03 | $22.10 | 297337 |
| 2025-11-26 | 22.06 | $21.80 | 173347 |
| 2025-11-25 | 22.11 | $21.48 | 155600 |
| 2025-11-24 | 22.15 | $21.56 | 121175 |
| 2025-11-21 | 22.16 | $21.01 | 187442 |
| 2025-11-20 | 22.19 | $21.03 | 295500 |
| 2025-11-19 | 22.20 | $21.32 | 192394 |
| 2025-11-18 | 22.19 | $20.95 | 241525 |
| 2025-11-17 | 22.22 | $21.32 | 158471 |
| 2025-11-14 | 22.23 | $21.59 | 206100 |
| 2025-11-13 | 22.23 | $21.87 | 212000 |
| 2025-11-12 | 22.21 | $22.67 | 160206 |
| 2025-11-11 | 22.18 | $22.61 | 216203 |
| 2025-11-10 | 22.16 | $22.66 | 288700 |
| 2025-11-07 | 22.14 | $22.25 | 162000 |
| 2025-11-06 | 22.14 | $22.47 | 220409 |
| 2025-11-05 | 22.17 | $22.94 | 238639 |
| 2025-11-04 | 22.17 | $22.97 | 186275 |
| 2025-11-03 | 22.16 | $23.00 | 284878 |
| 2025-10-31 | 22.15 | $22.92 | 260700 |
| 2025-10-30 | 22.14 | $22.81 | 227600 |
| 2025-10-29 | 22.14 | $22.73 | 262700 |
| 2025-10-28 | 22.13 | $22.22 | 228933 |
| 2025-10-27 | 22.12 | $21.89 | 170300 |
| 2025-10-24 | 22.14 | $21.57 | 137504 |
| 2025-10-23 | 22.16 | $21.20 | 194740 |
| 2025-10-22 | 22.21 | $21.16 | 265037 |
| 2025-10-21 | 22.26 | $21.46 | 139800 |
| 2025-10-20 | 22.31 | $21.57 | 178200 |
| 2025-10-17 | 22.37 | $21.54 | 180245 |
| 2025-10-16 | 22.40 | $21.64 | 477838 |
| 2025-10-15 | 22.43 | $21.97 | 173635 |
| 2025-10-14 | 22.43 | $22.17 | 181709 |
| 2025-10-13 | 22.42 | $22.34 | 279593 |
| 2025-10-10 | 22.41 | $22.23 | 229349 |
| 2025-10-09 | 22.41 | $23.02 | 123000 |
| 2025-10-08 | 22.38 | $22.93 | 175200 |
| 2025-10-07 | 22.37 | $22.81 | 295700 |
| 2025-10-06 | 22.34 | $22.86 | 375600 |
| 2025-10-03 | 22.31 | $22.72 | 175080 |
| 2025-10-02 | 22.26 | $22.67 | 258100 |
| 2025-10-01 | 22.22 | $22.54 | 347300 |
| 2025-09-30 | 22.18 | $22.16 | 247600 |
| 2025-09-29 | 22.15 | $22.25 | 207200 |
| 2025-09-26 | 22.14 | $22.05 | 243000 |
| 2025-09-25 | 22.15 | $22.06 | 269519 |
| 2025-09-24 | 22.14 | $22.19 | 251500 |
| 2025-09-23 | 22.12 | $22.55 | 319605 |
| 2025-09-22 | 22.07 | $22.62 | 453168 |
| 2025-09-19 | 21.98 | $22.24 | 246400 |
| 2025-09-18 | 21.90 | $22.20 | 322205 |
| 2025-09-17 | 21.83 | $21.92 | 217049 |
| 2025-09-16 | 21.79 | $22.05 | 182754 |
| 2025-09-15 | 21.76 | $22.14 | 281227 |
| 2025-09-12 | 21.72 | $22.25 | 341300 |
| 2025-09-11 | 21.69 | $22.48 | 376642 |
| 2025-09-10 | 21.65 | $22.56 | 225649 |
| 2025-09-09 | 21.62 | $22.36 | 142772 |
| 2025-09-08 | 21.59 | $22.15 | 164448 |
| 2025-09-05 | 21.57 | $21.85 | 155500 |
| 2025-09-04 | 21.56 | $21.77 | 207218 |
| 2025-09-03 | 21.54 | $21.71 | 234325 |
| 2025-09-02 | 21.53 | $21.65 | 223200 |
| 2025-08-29 | 21.52 | $22.05 | 271200 |
| 2025-08-28 | 21.47 | $22.26 | 377491 |
| 2025-08-27 | 21.42 | $21.80 | 139100 |
| 2025-08-26 | 21.40 | $21.85 | 280600 |
| 2025-08-25 | 21.36 | $21.50 | 261918 |
| 2025-08-22 | 21.36 | $20.89 | 217700 |
| 2025-08-21 | 21.37 | $20.52 | 168241 |
| 2025-08-20 | 21.41 | $20.80 | 347600 |
| 2025-08-19 | 21.43 | $21.17 | 209848 |
| 2025-08-18 | 21.42 | $21.38 | 241616 |
| 2025-08-15 | 21.41 | $21.31 | 234336 |
| 2025-08-14 | 21.41 | $21.64 | 169200 |
| 2025-08-13 | 21.37 | $21.86 | 214119 |
| 2025-08-12 | 21.30 | $21.89 | 240000 |
| 2025-08-11 | 21.23 | $21.77 | 222600 |
| 2025-08-08 | 21.17 | $21.68 | 190600 |
| 2025-08-07 | 21.12 | $21.60 | 199700 |
| 2025-08-06 | 21.07 | $21.55 | 358000 |
| 2025-08-05 | 21.02 | $21.44 | 207800 |
| 2025-08-04 | 20.97 | $21.35 | 130322 |
| 2025-08-01 | 20.92 | $21.21 | 363500 |
| 2025-07-31 | 20.89 | $21.27 | 330300 |
| 2025-07-30 | 20.85 | $21.27 | 233346 |
| 2025-07-29 | 20.81 | $21.15 | 174034 |
| 2025-07-28 | 20.79 | $21.35 | 184247 |
| 2025-07-25 | 20.76 | $21.24 | 136105 |
| 2025-07-24 | 20.71 | $21.17 | 187227 |
| 2025-07-23 | 20.66 | $21.21 | 181800 |
| 2025-07-22 | 20.60 | $21.08 | 233451 |
| 2025-07-21 | 20.52 | $21.23 | 386800 |
| 2025-07-18 | 20.43 | $21.22 | 572504 |
| 2025-07-17 | 20.35 | $20.82 | 313003 |
| 2025-07-16 | 20.29 | $20.56 | 208200 |
| 2025-07-15 | 20.24 | $20.44 | 234107 |
| 2025-07-14 | 20.19 | $20.62 | 344118 |
| 2025-07-11 | 20.15 | $20.54 | 216400 |
| 2025-07-10 | 20.11 | $20.60 | 163144 |
| 2025-07-09 | 20.06 | $20.63 | 176733 |
| 2025-07-08 | 20.02 | $20.39 | 181200 |
| 2025-07-07 | 19.98 | $20.33 | 203202 |
| 2025-07-03 | 19.94 | $20.58 | 107900 |
| 2025-07-02 | 19.88 | $20.47 | 312823 |
| 2025-07-01 | 19.84 | $20.65 | 330400 |
| 2025-06-30 | 19.77 | $20.75 | 343600 |
| 2025-06-27 | 19.70 | $20.62 | 231721 |
| 2025-06-26 | 19.64 | $20.36 | 174545 |
| 2025-06-25 | 19.59 | $20.16 | 177615 |
| 2025-06-24 | 19.55 | $19.89 | 227980 |
| 2025-06-23 | 19.51 | $19.55 | 129300 |
| 2025-06-20 | 19.47 | $19.51 | 196300 |
| 2025-06-18 | 19.45 | $19.56 | 98703 |
| 2025-06-17 | 19.43 | $19.57 | 206700 |
| 2025-06-16 | 19.41 | $19.65 | 239700 |
| 2025-06-13 | 19.38 | $19.39 | 349300 |
| 2025-06-12 | 19.37 | $19.75 | 216132 |
| 2025-06-11 | 19.35 | $19.76 | 175534 |
| 2025-06-10 | 19.32 | $19.72 | 221500 |
| 2025-06-09 | 19.27 | $19.64 | 179787 |
| 2025-06-06 | 19.20 | $19.62 | 251300 |
| 2025-06-05 | 19.13 | $19.56 | 269200 |
| 2025-06-04 | 19.06 | $19.45 | 292400 |
| 2025-06-03 | 18.99 | $19.61 | 391700 |
| 2025-06-02 | 18.92 | $19.32 | 382300 |
| 2025-05-30 | 18.87 | $19.38 | 311014 |
| 2025-05-29 | 18.81 | $19.42 | 205449 |
| 2025-05-28 | 18.73 | $19.31 | 159044 |
| 2025-05-27 | 18.65 | $19.30 | 224987 |
| 2025-05-23 | 18.58 | $19.05 | 167013 |
| 2025-05-22 | 18.51 | $18.90 | 171541 |
| 2025-05-21 | 18.44 | $19.07 | 248830 |
| 2025-05-20 | 18.34 | $19.05 | 143900 |
| 2025-05-19 | 18.22 | $19.17 | 111013 |
| 2025-05-16 | 18.07 | $19.22 | 78300 |
| 2025-05-15 | 17.94 | $19.16 | 119868 |
| 2025-05-14 | 17.82 | $19.33 | 251109 |
| 2025-05-13 | 17.71 | $19.10 | 177800 |
| 2025-05-12 | 17.63 | $18.77 | 267701 |
| 2025-05-09 | 17.55 | $18.16 | 93400 |
| 2025-05-08 | 17.48 | $18.23 | 266400 |
| 2025-05-07 | 17.46 | $18.14 | 121100 |
| 2025-05-06 | 17.36 | $18.10 | 138000 |
| 2025-05-05 | 17.26 | $18.28 | 145900 |
| 2025-05-02 | 17.19 | $18.35 | 177011 |
| 2025-05-01 | 17.14 | $18.12 | 388729 |
| 2025-04-30 | 17.15 | $17.74 | 252626 |
| 2025-04-29 | 17.16 | $17.79 | 224545 |
| 2025-04-28 | 17.16 | $17.80 | 160200 |
| 2025-04-25 | 17.17 | $17.74 | 115533 |
| 2025-04-24 | 17.21 | $17.48 | 137800 |
| 2025-04-23 | 17.28 | $17.02 | 184900 |
| 2025-04-22 | 17.39 | $16.61 | 147734 |
| 2025-04-21 | 17.51 | $16.23 | 204600 |
| 2025-04-17 | 17.64 | $16.73 | 154318 |
| 2025-04-16 | 17.73 | $16.72 | 170824 |
| 2025-04-15 | 17.83 | $17.15 | 139357 |
| 2025-04-14 | 17.91 | $17.35 | 220601 |
| 2025-04-11 | 17.98 | $17.18 | 165600 |
| 2025-04-10 | 18.05 | $16.81 | 253200 |
| 2025-04-09 | 18.14 | $17.77 | 381651 |
| 2025-04-08 | 18.19 | $16.22 | 486323 |
| 2025-04-07 | 18.29 | $16.12 | 593131 |
| 2025-04-04 | 18.39 | $16.83 | 696744 |
| 2025-04-03 | 18.49 | $17.38 | 325000 |
| 2025-04-02 | 18.57 | $18.23 | 356300 |
| 2025-04-01 | 18.64 | $18.10 | 395900 |
| 2025-03-31 | 18.70 | $17.74 | 367800 |
| 2025-03-28 | 18.78 | $18.07 | 440306 |
| 2025-03-27 | 18.88 | $18.55 | 242700 |
| 2025-03-26 | 18.94 | $18.81 | 279900 |
| 2025-03-25 | 19.01 | $19.22 | 183616 |
| 2025-03-24 | 19.06 | $19.07 | 144042 |
| 2025-03-21 | 19.14 | $18.65 | 151024 |
| 2025-03-20 | 19.26 | $18.66 | 178200 |
| 2025-03-19 | 19.40 | $18.75 | 172700 |
| 2025-03-18 | 19.54 | $18.60 | 235000 |
| 2025-03-17 | 19.70 | $18.88 | 192200 |
| 2025-03-14 | 19.84 | $18.61 | 188227 |
| 2025-03-13 | 20.00 | $18.52 | 230835 |
| 2025-03-12 | 20.16 | $18.76 | 275135 |
| 2025-03-11 | 20.31 | $18.22 | 303043 |
| 2025-03-10 | 20.49 | $18.11 | 450825 |
| 2025-03-07 | 20.67 | $18.90 | 249000 |
| 2025-03-06 | 20.81 | $18.99 | 306600 |
| 2025-03-05 | 20.95 | $19.58 | 318227 |
| 2025-03-04 | 21.04 | $19.24 | 485476 |
| 2025-03-03 | 21.14 | $19.46 | 532100 |
| 2025-02-28 | 21.22 | $19.99 | 285300 |
| 2025-02-27 | 21.29 | $19.74 | 214825 |
| 2025-02-26 | 21.34 | $20.25 | 209699 |
| 2025-02-25 | 21.38 | $20.27 | 269200 |
| 2025-02-24 | 21.40 | $20.55 | 240400 |
| 2025-02-21 | 21.47 | $21.02 | 134520 |
| 2025-02-20 | 21.52 | $21.47 | 164043 |
| 2025-02-19 | 21.55 | $21.66 | 120900 |
| 2025-02-18 | 21.56 | $21.76 | 216638 |
| 2025-02-14 | 21.55 | $21.61 | 188743 |
| 2025-02-13 | 21.55 | $21.86 | 202831 |
| 2025-02-12 | 21.54 | $21.66 | 201202 |
| 2025-02-11 | 21.52 | $21.89 | 325700 |
| 2025-02-10 | 21.49 | $21.85 | 184900 |
| 2025-02-07 | 21.46 | $21.66 | 277700 |
| 2025-02-06 | 21.44 | $21.77 | 320210 |
| 2025-02-05 | 21.41 | $21.63 | 221348 |
| 2025-02-04 | 21.41 | $21.38 | 230600 |
| 2025-02-03 | 21.40 | $21.26 | 457544 |
| 2025-01-31 | 21.37 | $21.17 | 429300 |
| 2025-01-30 | 21.35 | $21.27 | 230629 |
| 2025-01-29 | 21.34 | $20.78 | 314105 |
| 2025-01-28 | 21.36 | $21.00 | 379113 |
| 2025-01-27 | 21.40 | $20.68 | 505343 |
| 2025-01-24 | 21.47 | $21.98 | 137309 |
| 2025-01-23 | 21.46 | $22.07 | 161137 |
| 2025-01-22 | 21.40 | $22.00 | 224300 |
| 2025-01-21 | 21.32 | $21.83 | 200800 |
| 2025-01-17 | 21.27 | $21.65 | 195210 |
| 2025-01-16 | 21.25 | $21.68 | 173706 |
| 2025-01-15 | 21.25 | $21.49 | 149800 |
| 2025-01-14 | 21.25 | $21.29 | 158300 |
| 2025-01-13 | 21.27 | $21.41 | 378900 |
| 2025-01-10 | 21.29 | $21.14 | 265900 |
| 2025-01-08 | 21.31 | $21.32 | 199304 |
| 2025-01-07 | 21.35 | $21.23 | 199140 |
| 2025-01-06 | 21.38 | $21.53 | 252213 |
| 2025-01-03 | 21.40 | $21.16 | 213700 |
| 2025-01-02 | 21.44 | $20.80 | 184700 |
| 2024-12-31 | 21.47 | $20.71 | 363039 |
| 2024-12-30 | 21.51 | $20.98 | 148079 |
| 2024-12-27 | 21.53 | $21.28 | 212900 |
| 2024-12-26 | 21.53 | $21.75 | 143864 |
| 2024-12-24 | 21.52 | $22.13 | 284900 |
| 2024-12-23 | 21.51 | $21.69 | 233843 |
| 2024-12-20 | 21.49 | $21.01 | 331200 |
| 2024-12-19 | 21.49 | $20.38 | 303485 |
| 2024-12-18 | 21.51 | $20.67 | 236088 |
| 2024-12-17 | 21.51 | $21.31 | 238732 |
| 2024-12-16 | 21.48 | $21.63 | 173821 |
| 2024-12-13 | 21.43 | $21.62 | 144000 |
| 2024-12-12 | 21.41 | $21.64 | 178406 |
| 2024-12-11 | 21.39 | $21.74 | 171200 |
| 2024-12-10 | 21.36 | $21.71 | 225840 |
| 2024-12-09 | 21.34 | $21.93 | 185407 |
| 2024-12-06 | 21.31 | $21.92 | 170035 |
| 2024-12-05 | 21.27 | $21.87 | 225300 |
| 2024-12-04 | 21.22 | $21.95 | 362505 |
| 2024-12-03 | 21.14 | $21.52 | 202100 |
| 2024-12-02 | 21.08 | $21.56 | 330300 |
| 2024-11-29 | 21.01 | $21.31 | 185400 |
| 2024-11-27 | 20.95 | $21.32 | 275300 |
| 2024-11-26 | 20.88 | $21.53 | 142590 |
| 2024-11-25 | 20.82 | $21.84 | 229390 |
| 2024-11-22 | 20.73 | $21.42 | 180216 |
| 2024-11-21 | 20.66 | $20.95 | 99020 |
| 2024-11-20 | 20.59 | $20.79 | 114800 |
| 2024-11-19 | 20.53 | $20.58 | 118105 |
| 2024-11-18 | 20.49 | $20.80 | 100800 |
| 2024-11-15 | 20.43 | $20.65 | 145400 |
| 2024-11-14 | 20.37 | $21.18 | 137386 |
| 2024-11-13 | 20.29 | $21.20 | 154364 |
| 2024-11-12 | 20.19 | $21.12 | 149617 |
| 2024-11-11 | 20.10 | $21.36 | 140800 |
| 2024-11-08 | 20.02 | $21.24 | 172904 |
| 2024-11-07 | 19.92 | $21.22 | 200700 |
| 2024-11-06 | 19.82 | $20.94 | 287242 |
| 2024-11-05 | 19.74 | $20.34 | 112300 |
| 2024-11-04 | 19.67 | $20.20 | 211549 |
| 2024-11-01 | 19.61 | $20.27 | 276000 |
| 2024-10-31 | 19.56 | $19.98 | 300448 |
| 2024-10-30 | 19.51 | $20.07 | 142202 |
| 2024-10-29 | 19.47 | $20.20 | 155712 |
| 2024-10-28 | 19.44 | $20.05 | 211300 |
| 2024-10-25 | 19.40 | $19.96 | 191001 |
| 2024-10-24 | 19.36 | $19.67 | 168124 |
| 2024-10-23 | 19.34 | $19.49 | 243938 |
| 2024-10-22 | 19.32 | $19.81 | 172091 |
| 2024-10-21 | 19.28 | $19.61 | 105011 |
| 2024-10-18 | 19.25 | $19.50 | 136948 |
| 2024-10-17 | 19.21 | $19.49 | 140117 |
| 2024-10-16 | 19.18 | $19.35 | 194000 |
| 2024-10-15 | 19.15 | $19.32 | 154600 |
| 2024-10-14 | 19.12 | $19.60 | 138189 |
| 2024-10-11 | 19.07 | $19.36 | 170700 |
| 2024-10-10 | 19.05 | $19.25 | 170900 |
| 2024-10-09 | 19.02 | $19.20 | 177087 |
| 2024-10-08 | 18.99 | $18.92 | 525400 |
| 2024-10-07 | 18.96 | $19.17 | 129500 |
| 2024-10-04 | 18.92 | $19.25 | 190222 |
| 2024-10-03 | 18.86 | $18.94 | 282034 |
| 2024-10-02 | 18.84 | $19.31 | 127900 |
| 2024-10-01 | 18.80 | $19.52 | 334300 |
| 2024-09-30 | 18.77 | $19.20 | 295300 |
| 2024-09-27 | 18.78 | $19.30 | 179400 |
| 2024-09-26 | 18.77 | $19.21 | 149400 |
| 2024-09-25 | 18.77 | $19.04 | 140200 |
| 2024-09-24 | 18.79 | $19.04 | 167800 |
| 2024-09-23 | 18.80 | $18.93 | 186979 |
| 2024-09-20 | 18.83 | $18.76 | 96000 |
| 2024-09-19 | 18.85 | $18.97 | 242425 |
| 2024-09-18 | 18.88 | $18.69 | 130300 |
| 2024-09-17 | 18.91 | $18.73 | 131029 |
| 2024-09-16 | 18.95 | $18.57 | 173300 |
| 2024-09-13 | 18.97 | $18.91 | 126207 |
| 2024-09-12 | 18.98 | $18.72 | 98900 |
| 2024-09-11 | 18.99 | $18.56 | 165100 |
| 2024-09-10 | 19.00 | $18.31 | 134700 |
| 2024-09-09 | 19.01 | $18.40 | 216430 |
| 2024-09-06 | 19.00 | $18.11 | 221700 |
| 2024-09-05 | 19.00 | $18.51 | 214514 |
| 2024-09-04 | 18.95 | $18.56 | 339100 |
| 2024-09-03 | 18.91 | $18.83 | 322719 |
| 2024-08-30 | 18.82 | $19.37 | 238018 |
| 2024-08-29 | 18.73 | $19.20 | 248200 |
| 2024-08-28 | 18.69 | $19.18 | 316800 |
| 2024-08-27 | 18.67 | $19.42 | 144603 |
| 2024-08-26 | 18.61 | $19.31 | 213121 |
| 2024-08-23 | 18.57 | $19.53 | 135100 |
| 2024-08-22 | 18.52 | $19.16 | 118714 |
| 2024-08-21 | 18.50 | $19.43 | 82800 |
| 2024-08-20 | 18.48 | $19.39 | 134100 |
| 2024-08-19 | 18.49 | $19.57 | 155956 |
| 2024-08-16 | 18.49 | $19.02 | 160903 |
| 2024-08-15 | 18.51 | $19.04 | 114822 |
| 2024-08-14 | 18.54 | $18.93 | 144600 |
| 2024-08-13 | 18.59 | $18.81 | 251800 |
| 2024-08-12 | 18.68 | $18.45 | 218700 |
| 2024-08-09 | 18.78 | $18.24 | 135148 |
| 2024-08-08 | 18.90 | $18.10 | 175930 |
| 2024-08-07 | 19.00 | $17.53 | 182436 |
| 2024-08-06 | 19.16 | $17.60 | 270800 |
| 2024-08-05 | 19.29 | $17.08 | 450820 |
| 2024-08-02 | 19.45 | $17.61 | 768830 |
| 2024-08-01 | 19.59 | $18.34 | 518100 |
| 2024-07-31 | 19.69 | $18.84 | 315731 |
| 2024-07-30 | 19.77 | $18.25 | 428100 |
| 2024-07-29 | 19.88 | $18.55 | 217211 |
| 2024-07-26 | 19.94 | $18.54 | 273900 |
| 2024-07-25 | 20.01 | $18.62 | 377900 |
| 2024-07-24 | 20.07 | $19.07 | 250500 |
| 2024-07-23 | 20.09 | $19.55 | 197000 |
| 2024-07-22 | 20.09 | $19.69 | 180603 |
| 2024-07-19 | 20.08 | $19.45 | 1.0M |
| 2024-07-18 | 20.09 | $19.51 | 299200 |
| 2024-07-17 | 20.09 | $19.91 | 295349 |
| 2024-07-16 | 20.08 | $20.57 | 281300 |
| 2024-07-15 | 20.03 | $20.64 | 312844 |
| 2024-07-12 | 19.99 | $20.46 | 154100 |
| 2024-07-11 | 19.96 | $20.28 | 151212 |
| 2024-07-10 | 19.92 | $20.60 | 121700 |
| 2024-07-09 | 19.87 | $20.22 | 160004 |
| 2024-07-08 | 19.83 | $20.35 | 147500 |
| 2024-07-05 | 19.79 | $20.39 | 118221 |
| 2024-07-03 | 19.75 | $20.39 | 51521 |
| 2024-07-02 | 19.71 | $20.34 | 130210 |
| 2024-07-01 | 19.69 | $20.38 | 281000 |
| 2024-06-28 | 19.66 | $19.91 | 244000 |
| 2024-06-27 | 19.64 | $19.87 | 159700 |
| 2024-06-26 | 19.63 | $19.80 | 194326 |
| 2024-06-25 | 19.63 | $19.55 | 134000 |
| 2024-06-24 | 19.62 | $19.39 | 177647 |
| 2024-06-21 | 19.59 | $19.57 | 228600 |
| 2024-06-20 | 19.56 | $19.61 | 222508 |
| 2024-06-18 | 19.53 | $19.64 | 136415 |
| 2024-06-17 | 19.50 | $19.70 | 204217 |
| 2024-06-14 | 19.44 | $19.56 | 221700 |
| 2024-06-13 | 19.38 | $19.83 | 231600 |
| 2024-06-12 | 19.31 | $19.84 | 257000 |
| 2024-06-11 | 19.23 | $19.55 | 155103 |
| 2024-06-10 | 19.16 | $19.56 | 106232 |
| 2024-06-07 | 19.10 | $19.38 | 181100 |
| 2024-06-06 | 19.04 | $19.46 | 166046 |
| 2024-06-05 | 18.97 | $19.73 | 269071 |
| 2024-06-04 | 18.90 | $19.62 | 167500 |
| 2024-06-03 | 18.82 | $19.84 | 154500 |
| 2024-05-31 | 18.72 | $19.71 | 223943 |
| 2024-05-30 | 18.62 | $19.67 | 327309 |
| 2024-05-29 | 18.50 | $19.65 | 338300 |
| 2024-05-28 | 18.39 | $19.75 | 644100 |
| 2024-05-24 | 18.29 | $19.35 | 345319 |
| 2024-05-23 | 18.20 | $18.84 | 253536 |
| 2024-05-22 | 18.12 | $18.95 | 285800 |
| 2024-05-21 | 18.04 | $19.00 | 245845 |
| 2024-05-20 | 17.96 | $18.99 | 439801 |
| 2024-05-17 | 17.86 | $18.44 | 146929 |
| 2024-05-16 | 17.79 | $18.38 | 185937 |
| 2024-05-15 | 17.74 | $18.47 | 194241 |
| 2024-05-14 | 17.70 | $18.25 | 162500 |
| 2024-05-13 | 17.67 | $18.22 | 194439 |
| 2024-05-10 | 17.66 | $18.23 | 152910 |
| 2024-05-09 | 17.66 | $18.23 | 155300 |
| 2024-05-08 | 17.69 | $18.17 | 145800 |
| 2024-05-07 | 17.71 | $18.18 | 179533 |
| 2024-05-06 | 17.75 | $18.17 | 221620 |
| 2024-05-03 | 17.79 | $17.84 | 177100 |
| 2024-05-02 | 17.84 | $17.56 | 115600 |
| 2024-05-01 | 17.91 | $17.41 | 303100 |
| 2024-04-30 | 17.99 | $17.33 | 323423 |
| 2024-04-29 | 18.08 | $17.70 | 159210 |
| 2024-04-26 | 18.16 | $17.62 | 173400 |
| 2024-04-25 | 18.25 | $17.30 | 138800 |
| 2024-04-24 | 18.35 | $17.32 | 188300 |
| 2024-04-23 | 18.44 | $17.30 | 219000 |
| 2024-04-22 | 18.52 | $17.17 | 210600 |
| 2024-04-19 | 18.60 | $17.01 | 396612 |
| 2024-04-18 | 18.68 | $17.38 | 152400 |
| 2024-04-17 | 18.74 | $17.54 | 209556 |
| 2024-04-16 | 18.78 | $17.80 | 243900 |
| 2024-04-15 | 18.81 | $17.86 | 195338 |
| 2024-04-12 | 18.84 | $18.27 | 446933 |
| 2024-04-11 | 18.86 | $18.83 | 137100 |
| 2024-04-10 | 18.87 | $18.54 | 247987 |
| 2024-04-09 | 18.89 | $19.02 | 166100 |
| 2024-04-08 | 18.89 | $18.97 | 205400 |
| 2024-04-05 | 18.90 | $18.85 | 237300 |
| 2024-04-04 | 18.92 | $18.94 | 355075 |
| 2024-04-03 | 18.92 | $19.09 | 155600 |
| 2024-04-02 | 18.89 | $19.10 | 218138 |
| 2024-04-01 | 18.88 | $19.35 | 239300 |
| 2024-03-28 | 18.86 | $19.40 | 312200 |
| 2024-03-27 | 18.82 | $19.21 | 319228 |
| 2024-03-26 | 18.80 | $19.08 | 188342 |
| 2024-03-25 | 18.79 | $18.95 | 212117 |
| 2024-03-22 | 18.78 | $18.78 | 188320 |
| 2024-03-21 | 18.78 | $18.64 | 174621 |
| 2024-03-20 | 18.78 | $18.51 | 201818 |
| 2024-03-19 | 18.76 | $18.32 | 234603 |
| 2024-03-18 | 18.75 | $18.47 | 163900 |
| 2024-03-15 | 18.75 | $18.45 | 197015 |
| 2024-03-14 | 18.75 | $18.72 | 288100 |
| 2024-03-13 | 18.75 | $18.91 | 145827 |
| 2024-03-12 | 18.72 | $19.07 | 166327 |
| 2024-03-11 | 18.70 | $18.92 | 190106 |
| 2024-03-08 | 18.67 | $19.18 | 303695 |
| 2024-03-07 | 18.62 | $19.25 | 330920 |
| 2024-03-06 | 18.54 | $18.97 | 212336 |
| 2024-03-05 | 18.47 | $18.61 | 211100 |
| 2024-03-04 | 18.41 | $18.88 | 160811 |
| 2024-03-01 | 18.33 | $18.89 | 392011 |
| 2024-02-29 | 18.26 | $18.66 | 329100 |
| 2024-02-28 | 18.18 | $18.69 | 240900 |
| 2024-02-27 | 18.10 | $18.89 | 313900 |
| 2024-02-26 | 18.02 | $18.79 | 336611 |
| 2024-02-23 | 17.93 | $18.76 | 401700 |
| 2024-02-22 | 17.84 | $18.69 | 364534 |
| 2024-02-21 | 17.75 | $18.02 | 198945 |
| 2024-02-20 | 17.69 | $18.14 | 258500 |
| 2024-02-16 | 17.63 | $18.45 | 283441 |
| 2024-02-15 | 17.55 | $18.57 | 393947 |
| 2024-02-14 | 17.45 | $18.58 | 366300 |
| 2024-02-13 | 17.34 | $18.43 | 589446 |
| 2024-02-12 | 17.25 | $18.65 | 488800 |
| 2024-02-09 | 17.16 | $18.38 | 369037 |
| 2024-02-08 | 17.08 | $18.10 | 381614 |
| 2024-02-07 | 17.03 | $17.74 | 202315 |
| 2024-02-06 | 16.98 | $17.52 | 439500 |
| 2024-02-05 | 16.95 | $17.33 | 172100 |
| 2024-02-02 | 16.91 | $17.40 | 217215 |
| 2024-02-01 | 16.87 | $17.38 | 480800 |
| 2024-01-31 | 16.81 | $16.99 | 355800 |
| 2024-01-30 | 16.79 | $17.21 | 225729 |
| 2024-01-29 | 16.76 | $17.25 | 233480 |
| 2024-01-26 | 16.74 | $17.03 | 511718 |
| 2024-01-25 | 16.74 | $16.88 | 359300 |
| 2024-01-24 | 16.75 | $16.98 | 383200 |
| 2024-01-23 | 16.75 | $16.80 | 243300 |
| 2024-01-22 | 16.76 | $16.84 | 307330 |
| 2024-01-19 | 16.76 | $16.84 | 374100 |
| 2024-01-18 | 16.77 | $16.64 | 311100 |
| 2024-01-17 | 16.78 | $16.48 | 199500 |
| 2024-01-16 | 16.81 | $16.56 | 315540 |
| 2024-01-12 | 16.84 | $16.79 | 204100 |
| 2024-01-11 | 16.85 | $16.85 | 231115 |
| 2024-01-10 | 16.85 | $16.99 | 194937 |
| 2024-01-09 | 16.84 | $16.93 | 256400 |
| 2024-01-08 | 16.84 | $16.89 | 255928 |
| 2024-01-05 | 16.83 | $16.53 | 206527 |
| 2024-01-04 | 16.82 | $16.45 | 336300 |
| 2024-01-03 | 16.83 | $16.36 | 507000 |
| 2024-01-02 | 16.85 | $16.42 | 261834 |
| 2023-12-29 | 16.89 | $16.71 | 721202 |
| 2023-12-28 | 16.90 | $16.92 | 519800 |
| 2023-12-27 | 16.92 | $17.01 | 377200 |
| 2023-12-26 | 16.92 | $17.04 | 427144 |
| 2023-12-22 | 16.91 | $16.97 | 419200 |
| 2023-12-21 | 16.91 | $16.99 | 468400 |
| 2023-12-20 | 16.90 | $16.76 | 513500 |
| 2023-12-19 | 16.90 | $17.04 | 455801 |
| 2023-12-18 | 16.89 | $17.00 | 398500 |
| 2023-12-15 | 16.87 | $16.97 | 496600 |
| 2023-12-14 | 16.84 | $17.15 | 628610 |
| 2023-12-13 | 16.81 | $17.11 | 557584 |
| 2023-12-12 | 16.78 | $16.82 | 328400 |
| 2023-12-11 | 16.74 | $16.80 | 372037 |
| 2023-12-08 | 16.70 | $16.78 | 296527 |
| 2023-12-07 | 16.64 | $16.68 | 388700 |
| 2023-12-06 | 16.59 | $16.50 | 436549 |
| 2023-12-05 | 16.56 | $16.59 | 386333 |
| 2023-12-04 | 16.50 | $16.81 | 315568 |
| 2023-12-01 | 16.45 | $17.18 | 274203 |
| 2023-11-30 | 16.36 | $16.96 | 358817 |
| 2023-11-29 | 16.25 | $17.15 | 354786 |
| 2023-11-28 | 16.11 | $17.00 | 488712 |
| 2023-11-27 | 15.98 | $16.94 | 247600 |
| 2023-11-24 | 15.84 | $16.90 | 117807 |
| 2023-11-22 | 15.70 | $16.83 | 319900 |
| 2023-11-21 | 15.58 | $16.81 | 319141 |
| 2023-11-20 | 15.48 | $16.91 | 295276 |
| 2023-11-17 | 15.37 | $16.57 | 375539 |
| 2023-11-16 | 15.28 | $16.38 | 302500 |
| 2023-11-15 | 15.21 | $16.50 | 708000 |
| 2023-11-14 | 15.14 | $16.39 | 566904 |
| 2023-11-13 | 15.11 | $16.09 | 339400 |
| 2023-11-10 | 15.09 | $15.95 | 327400 |
| 2023-11-09 | 15.08 | $15.69 | 455203 |
| 2023-11-08 | 15.10 | $15.73 | 362305 |
| 2023-11-07 | 15.13 | $15.73 | 483300 |
| 2023-11-06 | 15.15 | $15.56 | 327200 |
| 2023-11-03 | 15.18 | $15.76 | 511680 |
| 2023-11-02 | 15.21 | $15.32 | 583606 |
| 2023-11-01 | 15.25 | $14.75 | 668700 |
| 2023-10-31 | 15.32 | $14.44 | 491200 |
| 2023-10-30 | 15.40 | $14.28 | 491815 |
| 2023-10-27 | 15.52 | $14.16 | 376941 |
| 2023-10-26 | 15.63 | $14.22 | 441311 |
| 2023-10-25 | 15.74 | $14.41 | 415424 |
| 2023-10-24 | 15.84 | $14.76 | 447900 |
| 2023-10-23 | 15.91 | $14.71 | 475700 |
| 2023-10-20 | 16.00 | $14.75 | 496626 |
| 2023-10-19 | 16.09 | $14.93 | 864500 |
| 2023-10-18 | 16.16 | $15.23 | 397094 |
| 2023-10-17 | 16.23 | $15.63 | 452800 |
| 2023-10-16 | 16.28 | $15.84 | 354830 |
| 2023-10-13 | 16.32 | $15.69 | 401283 |
| 2023-10-12 | 16.36 | $16.11 | 295144 |
| 2023-10-11 | 16.40 | $16.28 | 551480 |
| 2023-10-10 | 16.43 | $16.22 | 455200 |
| 2023-10-09 | 16.46 | $16.20 | 274831 |
| 2023-10-06 | 16.51 | $16.22 | 542200 |
| 2023-10-05 | 16.58 | $16.10 | 360800 |
| 2023-10-04 | 16.65 | $16.18 | 425037 |
| 2023-10-03 | 16.72 | $16.14 | 390700 |
| 2023-10-02 | 16.81 | $16.53 | 297900 |
| 2023-09-29 | 16.88 | $16.50 | 601000 |
| 2023-09-28 | 16.94 | $16.42 | 345400 |
| 2023-09-27 | 17.00 | $16.30 | 301500 |
| 2023-09-26 | 17.05 | $16.23 | 378711 |
| 2023-09-25 | 17.09 | $16.48 | 257400 |
| 2023-09-22 | 17.12 | $16.48 | 335000 |
| 2023-09-21 | 17.15 | $16.35 | 358000 |
| 2023-09-20 | 17.21 | $16.64 | 303319 |
| 2023-09-19 | 17.24 | $16.61 | 465500 |
| 2023-09-18 | 17.26 | $16.66 | 432800 |
| 2023-09-15 | 17.28 | $16.56 | 381100 |
| 2023-09-14 | 17.31 | $16.82 | 491231 |
| 2023-09-13 | 17.33 | $16.96 | 330621 |
| 2023-09-12 | 17.36 | $16.85 | 750338 |
| 2023-09-11 | 17.41 | $17.20 | 473613 |
| 2023-09-08 | 17.45 | $17.50 | 183037 |
| 2023-09-07 | 17.49 | $17.53 | 167020 |
| 2023-09-06 | 17.53 | $17.73 | 144800 |
| 2023-09-05 | 17.57 | $17.92 | 188200 |
| 2023-09-01 | 17.59 | $17.95 | 288800 |
| 2023-08-31 | 17.62 | $17.70 | 200900 |
| 2023-08-30 | 17.65 | $17.43 | 161901 |
| 2023-08-29 | 17.71 | $17.36 | 253742 |
| 2023-08-28 | 17.79 | $17.09 | 141639 |
| 2023-08-25 | 17.87 | $17.13 | 184800 |
| 2023-08-24 | 17.94 | $17.05 | 176900 |
| 2023-08-23 | 18.00 | $17.45 | 185201 |
| 2023-08-22 | 18.04 | $17.20 | 146000 |
| 2023-08-21 | 18.09 | $17.20 | 119600 |
| 2023-08-18 | 18.14 | $16.99 | 158517 |
| 2023-08-17 | 18.21 | $17.07 | 195300 |
| 2023-08-16 | 18.27 | $17.36 | 150400 |
| 2023-08-15 | 18.34 | $17.57 | 167600 |
| 2023-08-14 | 18.39 | $17.82 | 176900 |
| 2023-08-11 | 18.42 | $18.01 | 158500 |
| 2023-08-10 | 18.45 | $18.23 | 173707 |
| 2023-08-09 | 18.47 | $18.38 | 241547 |
| 2023-08-08 | 18.48 | $18.49 | 276900 |
| 2023-08-07 | 18.46 | $18.41 | 163340 |
| 2023-08-04 | 18.46 | $18.36 | 272600 |
| 2023-08-03 | 18.45 | $18.47 | 266300 |
| 2023-08-02 | 18.42 | $18.61 | 270433 |
| 2023-08-01 | 18.40 | $18.98 | 343437 |
| 2023-07-31 | 18.37 | $18.67 | 256100 |
| 2023-07-28 | 18.34 | $18.43 | 243646 |
| 2023-07-27 | 18.31 | $18.23 | 232976 |
| 2023-07-26 | 18.29 | $18.33 | 204600 |
| 2023-07-25 | 18.27 | $18.28 | 186321 |
| 2023-07-24 | 18.23 | $18.19 | 167613 |
| 2023-07-21 | 18.21 | $18.36 | 166000 |
| 2023-07-20 | 18.18 | $18.29 | 212700 |
| 2023-07-19 | 18.16 | $18.60 | 193457 |
| 2023-07-18 | 18.12 | $18.60 | 179900 |
| 2023-07-17 | 18.09 | $18.54 | 177344 |
| 2023-07-14 | 18.06 | $18.51 | 151642 |
| 2023-07-13 | 18.03 | $18.61 | 174600 |
| 2023-07-12 | 18.01 | $18.55 | 221700 |
| 2023-07-11 | 17.99 | $18.24 | 186900 |
| 2023-07-10 | 17.97 | $18.29 | 144625 |
| 2023-07-07 | 17.94 | $18.15 | 170546 |
| 2023-07-06 | 17.92 | $17.89 | 201811 |
| 2023-07-05 | 17.93 | $18.29 | 173827 |
| 2023-07-03 | 17.90 | $18.28 | 134322 |
| 2023-06-30 | 17.88 | $18.11 | 286539 |
| 2023-06-29 | 17.86 | $17.90 | 157410 |
| 2023-06-28 | 17.83 | $17.84 | 177043 |
| 2023-06-27 | 17.83 | $17.78 | 177807 |
| 2023-06-26 | 17.82 | $17.59 | 152500 |
| 2023-06-23 | 17.79 | $17.69 | 203800 |
| 2023-06-22 | 17.74 | $17.94 | 200826 |
| 2023-06-21 | 17.67 | $17.75 | 220295 |
| 2023-06-20 | 17.63 | $17.85 | 229700 |
| 2023-06-16 | 17.57 | $17.95 | 212400 |
| 2023-06-15 | 17.50 | $17.92 | 209400 |
| 2023-06-14 | 17.43 | $17.99 | 296100 |
| 2023-06-13 | 17.33 | $18.23 | 171413 |
| 2023-06-12 | 17.24 | $18.10 | 187800 |
| 2023-06-09 | 17.14 | $17.79 | 129100 |
| 2023-06-08 | 17.07 | $17.79 | 189927 |
| 2023-06-07 | 16.99 | $17.75 | 198800 |
| 2023-06-06 | 16.92 | $17.96 | 175108 |
| 2023-06-05 | 16.85 | $17.88 | 201693 |
| 2023-06-02 | 16.78 | $17.88 | 173523 |
| 2023-06-01 | 16.70 | $17.60 | 216809 |
| 2023-05-31 | 16.64 | $17.39 | 253845 |
| 2023-05-30 | 16.59 | $17.75 | 266133 |
| 2023-05-26 | 16.53 | $17.68 | 358200 |
| 2023-05-25 | 16.47 | $16.85 | 211500 |
| 2023-05-24 | 16.44 | $16.66 | 173115 |
| 2023-05-23 | 16.42 | $16.63 | 223000 |
| 2023-05-22 | 16.41 | $16.91 | 194932 |
| 2023-05-19 | 16.40 | $16.68 | 143800 |
| 2023-05-18 | 16.41 | $16.65 | 191448 |
| 2023-05-17 | 16.43 | $16.39 | 217702 |
| 2023-05-16 | 16.46 | $16.10 | 150333 |
| 2023-05-15 | 16.52 | $16.35 | 142000 |
| 2023-05-12 | 16.57 | $16.12 | 143100 |
| 2023-05-11 | 16.63 | $16.28 | 166500 |
| 2023-05-10 | 16.69 | $16.33 | 176600 |
| 2023-05-09 | 16.75 | $16.32 | 158723 |
| 2023-05-08 | 16.80 | $16.48 | 127523 |
| 2023-05-05 | 16.85 | $16.52 | 148000 |
| 2023-05-04 | 16.90 | $16.30 | 172108 |
| 2023-05-03 | 16.96 | $16.41 | 180400 |
| 2023-05-02 | 17.03 | $16.41 | 182300 |
| 2023-05-01 | 17.11 | $16.51 | 189554 |
| 2023-04-28 | 17.22 | $16.55 | 334540 |
| 2023-04-27 | 17.28 | $16.19 | 291334 |
| 2023-04-26 | 17.33 | $16.29 | 209939 |
| 2023-04-25 | 17.36 | $16.32 | 270719 |
| 2023-04-24 | 17.39 | $16.75 | 189600 |
| 2023-04-21 | 17.39 | $16.93 | 114300 |
| 2023-04-20 | 17.40 | $16.96 | 175700 |
| 2023-04-19 | 17.38 | $17.09 | 247046 |
| 2023-04-18 | 17.38 | $17.24 | 315100 |
| 2023-04-17 | 17.35 | $17.32 | 151953 |
| 2023-04-14 | 17.32 | $17.34 | 116027 |
| 2023-04-13 | 17.29 | $17.45 | 127040 |
| 2023-04-12 | 17.23 | $17.52 | 248200 |
| 2023-04-11 | 17.19 | $17.51 | 190301 |
| 2023-04-10 | 17.15 | $17.45 | 150626 |
| 2023-04-06 | 17.12 | $17.45 | 219279 |
| 2023-04-05 | 17.11 | $17.43 | 251254 |
| 2023-04-04 | 17.12 | $17.82 | 349234 |
| 2023-04-03 | 17.12 | $18.14 | 380400 |
| 2023-03-31 | 17.12 | $18.69 | 2.0M |
| 2023-03-30 | 17.08 | $17.67 | 338211 |
| 2023-03-29 | 17.09 | $17.26 | 279848 |
| 2023-03-28 | 17.11 | $16.84 | 314420 |
| 2023-03-27 | 17.15 | $16.89 | 271300 |
| 2023-03-24 | 17.18 | $16.86 | 218900 |
| 2023-03-23 | 17.21 | $16.97 | 245800 |
| 2023-03-22 | 17.24 | $16.73 | 213339 |
| 2023-03-21 | 17.28 | $17.01 | 201400 |
| 2023-03-20 | 17.30 | $16.74 | 186806 |
| 2023-03-17 | 17.36 | $16.61 | 201800 |
| 2023-03-16 | 17.45 | $16.72 | 319684 |
| 2023-03-15 | 17.54 | $16.36 | 498839 |
| 2023-03-14 | 17.65 | $16.72 | 240500 |
| 2023-03-13 | 17.75 | $16.70 | 314449 |
| 2023-03-10 | 17.84 | $16.73 | 459547 |
| 2023-03-09 | 17.94 | $17.21 | 244378 |
| 2023-03-08 | 18.02 | $17.70 | 151500 |
| 2023-03-07 | 18.08 | $17.83 | 332927 |
| 2023-03-06 | 18.12 | $18.07 | 293007 |
| 2023-03-03 | 18.15 | $17.96 | 226813 |
| 2023-03-02 | 18.20 | $17.81 | 392064 |
| 2023-03-01 | 18.24 | $17.77 | 436600 |
| 2023-02-28 | 18.26 | $17.63 | 318100 |
| 2023-02-27 | 18.30 | $17.54 | 184103 |
| 2023-02-24 | 18.35 | $17.34 | 272036 |
| 2023-02-23 | 18.40 | $17.63 | 258000 |
| 2023-02-22 | 18.42 | $17.48 | 254612 |
| 2023-02-21 | 18.45 | $17.47 | 329600 |
| 2023-02-17 | 18.48 | $17.98 | 293900 |
| 2023-02-16 | 18.45 | $18.31 | 243564 |
| 2023-02-15 | 18.39 | $18.50 | 226200 |
| 2023-02-14 | 18.32 | $18.58 | 292000 |
| 2023-02-13 | 18.25 | $18.77 | 320300 |
| 2023-02-10 | 18.16 | $18.49 | 275800 |
| 2023-02-09 | 18.08 | $18.71 | 304210 |
| 2023-02-08 | 18.01 | $18.75 | 325800 |
| 2023-02-07 | 17.91 | $18.94 | 440220 |
| 2023-02-06 | 17.79 | $18.59 | 539100 |
| 2023-02-03 | 17.68 | $18.74 | 429800 |
| 2023-02-02 | 17.54 | $19.04 | 579205 |
| 2023-02-01 | 17.41 | $18.58 | 472646 |
| 2023-01-31 | 17.28 | $18.15 | 515300 |
| 2023-01-30 | 17.15 | $18.31 | 434426 |
| 2023-01-27 | 17.02 | $18.60 | 380541 |
| 2023-01-26 | 16.86 | $18.43 | 374866 |
| 2023-01-25 | 16.72 | $18.04 | 367436 |
| 2023-01-24 | 16.61 | $18.05 | 436700 |
| 2023-01-23 | 16.50 | $18.04 | 513509 |
| 2023-01-20 | 16.41 | $17.45 | 283197 |
| 2023-01-19 | 16.33 | $17.00 | 410900 |
| 2023-01-18 | 16.29 | $17.09 | 457764 |
| 2023-01-17 | 16.26 | $17.17 | 266806 |
| 2023-01-13 | 16.24 | $17.01 | 309947 |
| 2023-01-12 | 16.27 | $17.00 | 244368 |
| 2023-01-11 | 16.28 | $17.18 | 283119 |
| 2023-01-10 | 16.28 | $16.79 | 341600 |
| 2023-01-09 | 16.28 | $16.48 | 346207 |
| 2023-01-06 | 16.31 | $16.36 | 344736 |
| 2023-01-05 | 16.33 | $16.10 | 372800 |
| 2023-01-04 | 16.36 | $16.31 | 313500 |
| 2023-01-03 | 16.40 | $16.00 | 380600 |
| 2022-12-30 | 16.49 | $15.64 | 1.2M |
| 2022-12-29 | 16.60 | $15.74 | 840002 |
| 2022-12-28 | 16.67 | $15.34 | 906200 |
| 2022-12-27 | 16.75 | $15.56 | 766800 |
| 2022-12-23 | 16.82 | $15.85 | 555123 |
| 2022-12-22 | 16.90 | $15.85 | 672633 |
| 2022-12-21 | 16.96 | $16.22 | 829106 |
| 2022-12-20 | 17.01 | $16.00 | 968350 |
| 2022-12-19 | 17.05 | $16.01 | 790318 |
| 2022-12-16 | 17.10 | $16.53 | 663300 |
| 2022-12-15 | 17.13 | $16.82 | 572793 |
| 2022-12-14 | 17.13 | $17.53 | 638600 |
| 2022-12-13 | 17.13 | $17.38 | 552640 |
| 2022-12-12 | 17.13 | $17.12 | 583216 |
| 2022-12-09 | 17.15 | $16.85 | 283697 |
| 2022-12-08 | 17.19 | $17.00 | 560733 |
| 2022-12-07 | 17.16 | $16.81 | 503611 |
| 2022-12-06 | 17.15 | $16.69 | 598300 |
| 2022-12-05 | 17.16 | $17.11 | 597500 |
| 2022-12-02 | 17.14 | $17.76 | 591147 |
| 2022-12-01 | 17.08 | $17.75 | 648921 |
| 2022-11-30 | 17.03 | $17.22 | 801817 |
| 2022-11-29 | 17.03 | $16.98 | 286100 |
| 2022-11-28 | 17.05 | $16.97 | 647103 |
| 2022-11-25 | 17.07 | $17.36 | 195306 |
| 2022-11-23 | 17.07 | $17.12 | 414732 |
| 2022-11-22 | 17.07 | $17.12 | 502200 |
| 2022-11-21 | 17.08 | $16.80 | 543200 |
| 2022-11-18 | 17.09 | $17.01 | 357416 |
| 2022-11-17 | 17.09 | $17.18 | 454200 |
| 2022-11-16 | 17.07 | $16.93 | 596020 |
| 2022-11-15 | 17.07 | $17.49 | 402700 |
| 2022-11-14 | 17.05 | $17.24 | 321200 |
| 2022-11-11 | 17.04 | $17.68 | 295600 |
| 2022-11-10 | 17.00 | $17.62 | 339039 |
| 2022-11-09 | 16.99 | $16.30 | 276400 |
| 2022-11-08 | 17.05 | $16.73 | 371526 |
| 2022-11-07 | 17.10 | $16.75 | 378079 |
| 2022-11-04 | 17.13 | $16.79 | 291200 |
| 2022-11-03 | 17.17 | $16.62 | 383341 |
| 2022-11-02 | 17.25 | $16.75 | 416800 |
| 2022-11-01 | 17.32 | $17.24 | 323600 |
| 2022-10-31 | 17.38 | $17.27 | 354200 |
| 2022-10-28 | 17.42 | $17.43 | 372600 |
| 2022-10-27 | 17.43 | $17.23 | 431638 |
| 2022-10-26 | 17.44 | $17.13 | 359600 |
| 2022-10-25 | 17.49 | $17.49 | 348300 |
| 2022-10-24 | 17.50 | $16.82 | 504954 |
| 2022-10-21 | 17.55 | $17.01 | 328127 |
| 2022-10-20 | 17.61 | $16.95 | 249037 |
| 2022-10-19 | 17.70 | $16.84 | 251637 |
| 2022-10-18 | 17.83 | $17.09 | 340448 |
| 2022-10-17 | 17.95 | $17.04 | 477300 |
| 2022-10-14 | 18.08 | $16.80 | 466476 |
| 2022-10-13 | 18.22 | $17.56 | 389300 |
| 2022-10-12 | 18.35 | $17.52 | 288433 |
| 2022-10-11 | 18.49 | $17.60 | 454014 |
| 2022-10-10 | 18.63 | $17.46 | 353739 |
| 2022-10-07 | 18.82 | $17.59 | 333037 |
| 2022-10-06 | 18.98 | $18.15 | 384960 |
| 2022-10-05 | 19.11 | $18.25 | 322507 |
| 2022-10-04 | 19.22 | $18.43 | 902339 |
| 2022-10-03 | 19.30 | $17.91 | 237100 |
| 2022-09-30 | 19.42 | $17.64 | 325043 |
| 2022-09-29 | 19.55 | $17.58 | 331110 |
| 2022-09-28 | 19.69 | $18.04 | 314955 |
| 2022-09-27 | 19.80 | $17.69 | 385215 |
| 2022-09-26 | 19.93 | $17.80 | 341600 |
| 2022-09-23 | 20.07 | $18.21 | 658708 |
| 2022-09-22 | 20.21 | $18.84 | 303903 |
| 2022-09-21 | 20.30 | $19.36 | 241600 |
| 2022-09-20 | 20.36 | $19.50 | 262800 |
| 2022-09-19 | 20.42 | $19.72 | 274504 |
| 2022-09-16 | 20.52 | $19.63 | 260032 |
| 2022-09-15 | 20.65 | $20.01 | 241000 |
| 2022-09-14 | 20.75 | $20.33 | 177909 |
| 2022-09-13 | 20.85 | $20.50 | 185300 |
| 2022-09-12 | 20.97 | $21.15 | 169966 |
| 2022-09-09 | 21.06 | $20.93 | 195713 |
| 2022-09-08 | 21.13 | $20.62 | 151500 |
| 2022-09-07 | 21.23 | $20.53 | 215502 |
| 2022-09-06 | 21.31 | $20.06 | 214000 |
| 2022-09-02 | 21.43 | $20.29 | 237316 |
| 2022-09-01 | 21.53 | $20.23 | 289308 |
| 2022-08-31 | 21.62 | $20.41 | 266608 |
| 2022-08-30 | 21.69 | $20.18 | 235026 |
| 2022-08-29 | 21.74 | $20.36 | 211003 |
| 2022-08-26 | 21.78 | $20.47 | 255894 |
| 2022-08-25 | 21.83 | $21.06 | 152800 |
| 2022-08-24 | 21.84 | $20.67 | 344300 |
| 2022-08-23 | 21.83 | $20.50 | 337949 |
| 2022-08-22 | 21.80 | $20.81 | 271531 |
| 2022-08-19 | 21.78 | $21.60 | 193000 |
| 2022-08-18 | 21.72 | $22.26 | 149600 |
| 2022-08-17 | 21.66 | $22.01 | 167700 |
| 2022-08-16 | 21.62 | $22.38 | 216900 |
| 2022-08-15 | 21.54 | $22.79 | 152400 |
| 2022-08-12 | 21.40 | $22.99 | 203500 |
| 2022-08-11 | 21.26 | $22.46 | 253300 |
| 2022-08-10 | 21.13 | $22.62 | 246992 |
| 2022-08-09 | 21.01 | $21.95 | 281000 |
| 2022-08-08 | 20.94 | $22.52 | 270905 |
| 2022-08-05 | 20.86 | $22.29 | 232502 |
| 2022-08-04 | 20.83 | $22.02 | 242140 |
| 2022-08-03 | 20.80 | $21.82 | 304222 |
| 2022-08-02 | 20.76 | $21.25 | 234726 |
| 2022-08-01 | 20.73 | $21.14 | 272936 |
| 2022-07-29 | 20.66 | $21.40 | 357000 |
| 2022-07-28 | 20.57 | $21.23 | 316606 |
| 2022-07-27 | 20.53 | $20.59 | 344200 |
| 2022-07-26 | 20.53 | $19.90 | 277300 |
| 2022-07-25 | 20.60 | $20.40 | 151551 |
| 2022-07-22 | 20.65 | $20.41 | 254337 |
| 2022-07-21 | 20.65 | $21.00 | 243244 |
| 2022-07-20 | 20.61 | $21.16 | 247711 |
| 2022-07-19 | 20.57 | $20.82 | 208806 |
| 2022-07-18 | 20.52 | $20.09 | 239600 |
| 2022-07-15 | 20.48 | $20.05 | 162400 |
| 2022-07-14 | 20.51 | $19.94 | 180000 |
| 2022-07-13 | 20.51 | $20.16 | 209937 |
| 2022-07-12 | 20.50 | $20.65 | 169800 |
| 2022-07-11 | 20.54 | $20.89 | 175600 |
| 2022-07-08 | 20.63 | $21.62 | 182800 |
| 2022-07-07 | 20.71 | $21.56 | 263300 |
| 2022-07-06 | 20.82 | $20.98 | 198800 |
| 2022-07-05 | 20.95 | $20.52 | 160900 |
| 2022-07-01 | 21.08 | $19.90 | 188900 |
| 2022-06-30 | 21.27 | $19.59 | 340449 |
| 2022-06-29 | 21.43 | $20.41 | 177800 |
| 2022-06-28 | 21.54 | $20.64 | 261515 |
| 2022-06-27 | 21.64 | $21.18 | 188900 |
| 2022-06-24 | 21.63 | $21.36 | 170300 |
| 2022-06-23 | 21.59 | $20.57 | 157500 |
| 2022-06-22 | 21.58 | $20.08 | 146400 |
| 2022-06-21 | 21.63 | $20.31 | 204422 |
| 2022-06-17 | 21.66 | $19.87 | 356214 |
| 2022-06-16 | 21.72 | $19.34 | 519769 |
| 2022-06-15 | 21.79 | $20.54 | 498341 |
| 2022-06-14 | 21.84 | $20.02 | 382151 |
| 2022-06-13 | 21.88 | $19.95 | 367708 |
| 2022-06-10 | 21.96 | $21.51 | 253600 |
| 2022-06-09 | 21.89 | $22.57 | 270200 |
| 2022-06-08 | 21.82 | $23.27 | 207600 |
| 2022-06-07 | 21.77 | $23.82 | 229209 |
| 2022-06-06 | 21.68 | $23.61 | 191538 |
| 2022-06-03 | 21.69 | $23.08 | 205500 |
| 2022-06-02 | 21.75 | $23.68 | 293100 |
| 2022-06-01 | 21.84 | $22.72 | 244100 |
| 2022-05-31 | 21.94 | $22.65 | 254000 |
| 2022-05-27 | 22.03 | $22.67 | 379316 |
| 2022-05-26 | 22.09 | $21.00 | 297300 |
| 2022-05-25 | 22.27 | $20.60 | 272200 |
| 2022-05-24 | 22.44 | $20.23 | 248653 |
| 2022-05-23 | 22.66 | $21.23 | 250400 |
| 2022-05-20 | 22.87 | $20.93 | 226700 |
| 2022-05-19 | 23.11 | $21.05 | 346800 |
| 2022-05-18 | 23.37 | $20.68 | 315934 |
| 2022-05-17 | 23.68 | $21.49 | 204640 |
| 2022-05-16 | 23.98 | $20.91 | 385428 |
| 2022-05-13 | 24.28 | $21.42 | 457300 |
| 2022-05-12 | 24.58 | $20.25 | 589300 |
| 2022-05-11 | 24.96 | $21.05 | 329500 |
| 2022-05-10 | 25.29 | $22.23 | 305631 |
| 2022-05-09 | 25.56 | $22.20 | 424700 |
| 2022-05-06 | 25.86 | $23.82 | 502882 |
| 2022-05-05 | 26.13 | $24.15 | 340400 |
| 2022-05-04 | 26.35 | $25.52 | 257302 |
| 2022-05-03 | 26.56 | $24.69 | 326742 |
| 2022-05-02 | 26.85 | $24.38 | 347737 |
| 2022-04-29 | 27.12 | $24.02 | 355026 |
| 2022-04-28 | 27.39 | $24.48 | 266949 |
| 2022-04-27 | 27.65 | $24.13 | 259218 |
| 2022-04-26 | 27.94 | $24.49 | 212528 |
| 2022-04-25 | 28.18 | $25.60 | 273148 |
| 2022-04-22 | 28.34 | $25.60 | 164500 |
| 2022-04-21 | 28.52 | $26.27 | 129737 |
| 2022-04-20 | 28.63 | $26.87 | 148918 |
| 2022-04-19 | 28.73 | $27.48 | 144920 |
| 2022-04-18 | 28.75 | $26.95 | 186300 |
| 2022-04-14 | 28.82 | $27.40 | 192808 |
| 2022-04-13 | 28.81 | $27.93 | 234424 |
| 2022-04-12 | 28.74 | $27.60 | 234544 |
| 2022-04-11 | 28.62 | $27.60 | 635600 |
| 2022-04-08 | 28.48 | $28.30 | 154243 |
| 2022-04-07 | 28.36 | $29.15 | 615332 |
| 2022-04-06 | 28.22 | $28.63 | 267616 |
| 2022-04-05 | 28.13 | $29.58 | 191882 |
| 2022-04-04 | 27.93 | $30.54 | 162500 |
| 2022-04-01 | 27.70 | $29.86 | 110900 |
| 2022-03-31 | 27.56 | $29.37 | 151400 |
| 2022-03-30 | 27.49 | $29.65 | 203718 |
| 2022-03-29 | 27.46 | $29.90 | 179214 |
| 2022-03-28 | 27.39 | $29.22 | 132100 |
| 2022-03-25 | 27.36 | $28.84 | 197000 |
| 2022-03-24 | 27.31 | $29.29 | 177542 |
| 2022-03-23 | 27.22 | $28.44 | 189100 |
| 2022-03-22 | 27.12 | $28.87 | 189134 |
| 2022-03-21 | 27.03 | $27.96 | 186600 |
| 2022-03-18 | 27.02 | $28.18 | 147600 |
| 2022-03-17 | 27.01 | $27.31 | 204000 |
| 2022-03-16 | 27.09 | $26.56 | 253145 |
| 2022-03-15 | 27.22 | $25.19 | 195200 |
| 2022-03-14 | 27.39 | $24.70 | 183900 |
| 2022-03-11 | 27.66 | $25.86 | 135935 |
| 2022-03-10 | 27.95 | $26.50 | 117100 |
| 2022-03-09 | 28.25 | $26.77 | 223800 |
| 2022-03-08 | 28.51 | $25.65 | 367241 |
| 2022-03-07 | 28.80 | $25.94 | 228100 |
| 2022-03-04 | 29.06 | $27.09 | 169200 |
| 2022-03-03 | 29.23 | $27.88 | 238811 |
| 2022-03-02 | 29.44 | $29.07 | 162449 |
| 2022-03-01 | 29.58 | $28.48 | 232225 |
| 2022-02-28 | 29.76 | $28.57 | 248217 |
| 2022-02-25 | 29.85 | $27.94 | 191125 |
| 2022-02-24 | 29.90 | $27.36 | 438572 |
| 2022-02-23 | 29.97 | $26.50 | 289242 |
| 2022-02-22 | 30.06 | $27.08 | 219844 |
| 2022-02-18 | 30.14 | $27.69 | 204000 |
| 2022-02-17 | 30.18 | $28.06 | 352000 |
| 2022-02-16 | 30.29 | $28.95 | 281504 |
| 2022-02-15 | 30.38 | $29.09 | 391200 |
| 2022-02-14 | 30.49 | $28.71 | 574000 |
| 2022-02-11 | 30.70 | $29.98 | 241114 |
| 2022-02-10 | 30.86 | $31.69 | 117700 |
| 2022-02-09 | 31.03 | $32.43 | 159500 |
| 2022-02-08 | 31.17 | $31.99 | 95719 |
| 2022-02-07 | 31.27 | $31.41 | 135907 |
| 2022-02-04 | 31.41 | $31.23 | 163704 |
| 2022-02-03 | 31.59 | $30.49 | 255113 |
| 2022-02-02 | 31.85 | $32.02 | 192100 |
| 2022-02-01 | 32.13 | $31.90 | 360600 |
| 2022-01-31 | 32.49 | $32.05 | 250470 |
| 2022-01-28 | 32.83 | $30.38 | 232200 |
| 2022-01-27 | 33.24 | $29.08 | 500702 |
| 2022-01-26 | 33.68 | $28.68 | 368325 |
| 2022-01-25 | 34.15 | $28.29 | 316792 |
| 2022-01-24 | 34.68 | $28.65 | 576635 |
| 2022-01-21 | 35.15 | $28.49 | 607318 |
| 2022-01-20 | 35.60 | $30.32 | 240245 |
| 2022-01-19 | 35.93 | $30.66 | 219200 |
| 2022-01-18 | 36.21 | $31.33 | 397438 |
| 2022-01-14 | 36.46 | $32.97 | 160508 |
| 2022-01-13 | 36.62 | $33.10 | 182367 |
| 2022-01-12 | 36.81 | $35.08 | 222100 |
| 2022-01-11 | 36.84 | $35.23 | 173645 |
| 2022-01-10 | 36.92 | $34.10 | 369341 |
| 2022-01-07 | 37.10 | $34.24 | 387600 |
| 2022-01-06 | 37.29 | $34.81 | 322700 |
| 2022-01-05 | 37.49 | $35.54 | 299628 |
| 2022-01-04 | 37.62 | $37.72 | 333699 |
| 2022-01-03 | 37.58 | $39.04 | 138740 |
| 2021-12-31 | 37.48 | $38.94 | 372700 |
| 2021-12-30 | 37.47 | $38.50 | 187300 |
| 2021-12-29 | 37.49 | $37.98 | 156900 |
| 2021-12-28 | 37.59 | $37.98 | 99412 |
| 2021-12-27 | 37.71 | $38.84 | 206929 |
| 2021-12-23 | 37.75 | $38.09 | 219822 |
| 2021-12-22 | 37.84 | $37.61 | 157200 |
| 2021-12-21 | 37.96 | $36.85 | 203912 |
| 2021-12-20 | 38.17 | $36.32 | 296416 |
| 2021-12-17 | 38.46 | $36.34 | 195635 |
| 2021-12-16 | 38.78 | $36.11 | 511900 |
| 2021-12-15 | 39.13 | $36.88 | 289200 |
| 2021-12-14 | 39.45 | $35.70 | 250211 |
| 2021-12-13 | 39.83 | $36.88 | 143212 |
| 2021-12-10 | 40.14 | $37.70 | 101825 |
| 2021-12-09 | 40.40 | $38.04 | 101000 |
| 2021-12-08 | 40.64 | $38.70 | 160200 |
| 2021-12-07 | 40.88 | $38.18 | 202101 |
| 2021-12-06 | 41.14 | $36.84 | 177000 |
| 2021-12-03 | 41.45 | $37.21 | 307413 |
| 2021-12-02 | 41.72 | $38.70 | 247500 |
| 2021-12-01 | 41.90 | $38.80 | 160000 |
| 2021-11-30 | 42.05 | $40.02 | 126100 |
| 2021-11-29 | 42.15 | $40.38 | 89024 |
| 2021-11-26 | 42.18 | $39.67 | 95632 |
| 2021-11-24 | 42.25 | $39.82 | 120328 |
| 2021-11-23 | 42.27 | $39.99 | 177500 |
| 2021-11-22 | 42.30 | $41.20 | 135800 |
| 2021-11-19 | 42.26 | $42.13 | 83453 |
| 2021-11-18 | 42.17 | $42.71 | 75500 |
| 2021-11-17 | 42.09 | $43.00 | 90400 |
| 2021-11-16 | 42.01 | $43.42 | 116421 |
| 2021-11-15 | 41.93 | $43.17 | 66629 |
| 2021-11-12 | 41.85 | $43.12 | 65119 |
| 2021-11-11 | 41.74 | $42.97 | 81100 |
| 2021-11-10 | 41.60 | $42.76 | 113800 |
| 2021-11-09 | 41.45 | $43.53 | 112700 |
| 2021-11-08 | 41.24 | $43.42 | 111800 |
| 2021-11-05 | 41.02 | $43.02 | 94100 |
| 2021-11-04 | 40.85 | $42.50 | 127800 |
| 2021-11-03 | 40.71 | $42.32 | 119300 |
| 2021-11-02 | 40.54 | $41.81 | 163533 |
| 2021-11-01 | 40.39 | $41.99 | 128200 |
| 2021-10-29 | 40.19 | $40.99 | 129900 |
| 2021-10-28 | 40.10 | $41.09 | 128800 |
| 2021-10-27 | 39.98 | $40.29 | 153700 |
| 2021-10-26 | 39.88 | $40.50 | 147809 |
| 2021-10-25 | 39.79 | $40.53 | 116200 |
| 2021-10-22 | 39.77 | $40.21 | 115835 |
| 2021-10-21 | 39.78 | $41.08 | 189733 |
| 2021-10-20 | 39.77 | $41.47 | 83400 |
| 2021-10-19 | 39.72 | $41.82 | 99235 |
| 2021-10-18 | 39.62 | $41.49 | 93400 |
| 2021-10-15 | 39.53 | $40.92 | 84436 |
| 2021-10-14 | 39.52 | $40.32 | 98817 |
| 2021-10-13 | 39.56 | $39.79 | 96300 |
| 2021-10-12 | 39.63 | $39.16 | 106615 |
| 2021-10-11 | 39.72 | $39.19 | 89203 |
| 2021-10-08 | 39.83 | $39.60 | 94007 |
| 2021-10-07 | 39.92 | $39.67 | 129000 |
| 2021-10-06 | 40.00 | $38.85 | 131531 |
| 2021-10-05 | 40.13 | $38.81 | 117904 |
| 2021-10-04 | 40.30 | $38.09 | 182023 |
| 2021-10-01 | 40.52 | $39.17 | 125719 |
| 2021-09-30 | 40.64 | $38.58 | 152223 |
| 2021-09-29 | 40.80 | $38.41 | 128606 |
| 2021-09-28 | 40.93 | $38.69 | 201300 |
| 2021-09-27 | 41.04 | $40.06 | 99200 |
| 2021-09-24 | 41.07 | $40.49 | 86049 |
| 2021-09-23 | 41.05 | $40.85 | 78700 |
| 2021-09-22 | 41.03 | $40.34 | 136200 |
| 2021-09-21 | 41.03 | $39.86 | 118065 |
| 2021-09-20 | 41.05 | $39.68 | 138300 |
| 2021-09-17 | 41.05 | $40.81 | 73411 |
| 2021-09-16 | 40.97 | $41.09 | 98121 |
| 2021-09-15 | 40.89 | $41.11 | 96800 |
| 2021-09-14 | 40.81 | $41.00 | 100802 |
| 2021-09-13 | 40.77 | $41.39 | 114900 |
| 2021-09-10 | 40.72 | $41.38 | 90153 |
| 2021-09-09 | 40.70 | $41.36 | 87413 |
| 2021-09-08 | 40.68 | $41.43 | 96405 |
| 2021-09-07 | 40.66 | $42.22 | 74600 |
| 2021-09-03 | 40.61 | $42.48 | 69638 |
| 2021-09-02 | 40.55 | $41.66 | 91100 |
| 2021-09-01 | 40.53 | $41.61 | 104100 |
| 2021-08-31 | 40.49 | $41.08 | 73901 |
| 2021-08-30 | 40.45 | $40.99 | 99101 |
| 2021-08-27 | 40.43 | $40.60 | 69936 |
| 2021-08-26 | 40.40 | $40.14 | 75200 |
| 2021-08-25 | 40.41 | $40.44 | 146900 |
| 2021-08-24 | 40.40 | $40.35 | 159225 |
| 2021-08-23 | 40.36 | $40.26 | 91800 |
| 2021-08-20 | 40.36 | $39.64 | 71300 |
| 2021-08-19 | 40.40 | $39.16 | 119229 |
| 2021-08-18 | 40.43 | $39.53 | 72738 |
| 2021-08-17 | 40.44 | $39.48 | 117100 |
| 2021-08-16 | 40.44 | $40.17 | 83100 |
| 2021-08-13 | 40.37 | $40.51 | 59202 |
| 2021-08-12 | 40.31 | $40.89 | 75700 |
| 2021-08-11 | 40.27 | $40.96 | 83300 |
| 2021-08-10 | 40.28 | $41.04 | 55500 |
| 2021-08-09 | 40.29 | $41.15 | 92148 |
| 2021-08-06 | 40.30 | $41.27 | 94800 |
| 2021-08-05 | 40.29 | $41.42 | 105300 |
| 2021-08-04 | 40.26 | $40.70 | 121800 |
| 2021-08-03 | 40.32 | $40.39 | 99406 |
| 2021-08-02 | 40.40 | $40.40 | 129000 |
| 2021-07-30 | 40.48 | $40.15 | 98904 |
| 2021-07-29 | 40.56 | $40.38 | 114900 |
| 2021-07-28 | 40.63 | $40.18 | 87663 |
| 2021-07-27 | 40.68 | $39.56 | 148400 |
| 2021-07-26 | 40.78 | $40.28 | 110800 |
| 2021-07-23 | 40.81 | $40.37 | 146800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.98
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.11
Average
22.43
Maximum
42.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 28.98 | $27.68 | 118751 |
| 2026-07-17 | 29.12 | $27.57 | 270429 |
| 2026-07-16 | 29.28 | $27.76 | 248400 |
| 2026-07-15 | 29.44 | $29.09 | 299133 |
| 2026-07-14 | 29.48 | $29.41 | 150675 |
| 2026-07-13 | 29.49 | $29.07 | 125290 |
| 2026-07-10 | 29.53 | $29.47 | 222410 |
| 2026-07-09 | 29.54 | $29.38 | 161944 |
| 2026-07-08 | 29.55 | $28.61 | 180538 |
| 2026-07-07 | 29.65 | $28.50 | 217228 |
| 2026-07-06 | 29.77 | $29.62 | 215544 |
| 2026-07-02 | 29.79 | $29.39 | 240500 |
| 2026-07-01 | 29.83 | $30.38 | 451400 |
| 2026-06-30 | 29.77 | $30.03 | 483943 |
| 2026-06-29 | 29.75 | $29.37 | 674575 |
| 2026-06-26 | 29.79 | $28.44 | 1.1M |
| 2026-06-25 | 29.93 | $29.85 | 180203 |
| 2026-06-24 | 29.93 | $29.35 | 171586 |
| 2026-06-23 | 30.00 | $30.00 | 222913 |
| 2026-06-22 | 30.00 | $31.02 | 213065 |
| 2026-06-18 | 29.89 | $31.09 | 145515 |
| 2026-06-17 | 29.76 | $30.20 | 154320 |
| 2026-06-16 | 29.72 | $30.86 | 197335 |
| 2026-06-15 | 29.60 | $31.68 | 198109 |
| 2026-06-12 | 29.38 | $30.74 | 114218 |
| 2026-06-11 | 29.23 | $30.30 | 147100 |
| 2026-06-10 | 29.12 | $28.97 | 138809 |
| 2026-06-09 | 29.14 | $29.23 | 159284 |
| 2026-06-08 | 29.13 | $29.61 | 156824 |
| 2026-06-05 | 29.07 | $29.05 | 375839 |
| 2026-06-04 | 29.08 | $30.69 | 255162 |
| 2026-06-03 | 28.91 | $30.92 | 190020 |
| 2026-06-02 | 28.70 | $31.56 | 244000 |
| 2026-06-01 | 28.39 | $30.54 | 265719 |
| 2026-05-29 | 28.17 | $30.40 | 281870 |
| 2026-05-28 | 27.93 | $30.32 | 244249 |
| 2026-05-27 | 27.68 | $29.66 | 171300 |
| 2026-05-26 | 27.47 | $29.40 | 241556 |
| 2026-05-22 | 27.27 | $28.70 | 147335 |
| 2026-05-21 | 27.12 | $28.38 | 144670 |
| 2026-05-20 | 26.99 | $27.80 | 144825 |
| 2026-05-19 | 26.90 | $27.19 | 250488 |
| 2026-05-18 | 26.87 | $26.75 | 326552 |
| 2026-05-15 | 26.89 | $27.87 | 224915 |
| 2026-05-14 | 26.78 | $28.95 | 203778 |
| 2026-05-13 | 26.55 | $28.29 | 307528 |
| 2026-05-12 | 26.37 | $27.71 | 279795 |
| 2026-05-11 | 26.23 | $28.45 | 229700 |
| 2026-05-08 | 26.00 | $27.97 | 196449 |
| 2026-05-07 | 25.79 | $27.54 | 225105 |
| 2026-05-06 | 25.60 | $28.09 | 240619 |
| 2026-05-05 | 25.34 | $27.36 | 165642 |
| 2026-05-04 | 25.13 | $26.97 | 217028 |
| 2026-05-01 | 24.93 | $26.97 | 243196 |
| 2026-04-30 | 24.72 | $25.97 | 322907 |
| 2026-04-29 | 24.59 | $25.13 | 208916 |
| 2026-04-28 | 24.53 | $25.09 | 326113 |
| 2026-04-27 | 24.47 | $26.20 | 312011 |
| 2026-04-24 | 24.29 | $26.72 | 267000 |
| 2026-04-23 | 24.04 | $25.81 | 172105 |
| 2026-04-22 | 23.85 | $25.91 | 169900 |
| 2026-04-21 | 23.63 | $25.46 | 183802 |
| 2026-04-20 | 23.44 | $25.42 | 268933 |
| 2026-04-17 | 23.23 | $24.97 | 198800 |
| 2026-04-16 | 23.05 | $24.62 | 200241 |
| 2026-04-15 | 22.88 | $24.24 | 138584 |
| 2026-04-14 | 22.74 | $24.24 | 176347 |
| 2026-04-13 | 22.58 | $23.92 | 150055 |
| 2026-04-10 | 22.44 | $23.44 | 214403 |
| 2026-04-09 | 22.34 | $23.43 | 161700 |
| 2026-04-08 | 22.22 | $23.38 | 197327 |
| 2026-04-07 | 22.10 | $22.43 | 123309 |
| 2026-04-06 | 22.07 | $22.50 | 138000 |
| 2026-04-02 | 22.02 | $22.36 | 118100 |
| 2026-04-01 | 21.98 | $22.60 | 202500 |
| 2026-03-31 | 21.92 | $22.15 | 324678 |
| 2026-03-30 | 21.90 | $21.21 | 194630 |
| 2026-03-27 | 21.97 | $21.47 | 139229 |
| 2026-03-26 | 22.02 | $21.94 | 223533 |
| 2026-03-25 | 22.03 | $22.69 | 165800 |
| 2026-03-24 | 21.96 | $22.11 | 200433 |
| 2026-03-23 | 21.94 | $21.83 | 108423 |
| 2026-03-20 | 21.95 | $21.42 | 170600 |
| 2026-03-19 | 22.01 | $21.88 | 123444 |
| 2026-03-18 | 22.02 | $21.76 | 161821 |
| 2026-03-17 | 22.05 | $21.90 | 127254 |
| 2026-03-16 | 22.07 | $21.84 | 151200 |
| 2026-03-13 | 22.09 | $21.38 | 175900 |
| 2026-03-12 | 22.17 | $21.54 | 373000 |
| 2026-03-11 | 22.23 | $21.66 | 563843 |
| 2026-03-10 | 22.29 | $21.15 | 669039 |
| 2026-03-09 | 22.41 | $21.06 | 321300 |
| 2026-03-06 | 22.56 | $21.17 | 355844 |
| 2026-03-05 | 22.70 | $21.99 | 207707 |
| 2026-03-04 | 22.78 | $22.35 | 168900 |
| 2026-03-03 | 22.82 | $22.16 | 278900 |
| 2026-03-02 | 22.89 | $23.07 | 198100 |
| 2026-02-27 | 22.87 | $22.76 | 193000 |
| 2026-02-26 | 22.88 | $23.04 | 119700 |
| 2026-02-25 | 22.87 | $23.14 | 164343 |
| 2026-02-24 | 22.84 | $22.97 | 107705 |
| 2026-02-23 | 22.82 | $22.94 | 160133 |
| 2026-02-20 | 22.81 | $23.21 | 101143 |
| 2026-02-19 | 22.77 | $23.06 | 83400 |
| 2026-02-18 | 22.74 | $23.05 | 95551 |
| 2026-02-17 | 22.71 | $22.71 | 167434 |
| 2026-02-13 | 22.71 | $22.75 | 137700 |
| 2026-02-12 | 22.70 | $22.83 | 190218 |
| 2026-02-11 | 22.69 | $23.26 | 181243 |
| 2026-02-10 | 22.63 | $23.18 | 268700 |
| 2026-02-09 | 22.57 | $23.06 | 135159 |
| 2026-02-06 | 22.52 | $22.56 | 229000 |
| 2026-02-05 | 22.51 | $21.86 | 302321 |
| 2026-02-04 | 22.58 | $22.00 | 319100 |
| 2026-02-03 | 22.64 | $22.32 | 265675 |
| 2026-02-02 | 22.68 | $22.61 | 289600 |
| 2026-01-30 | 22.68 | $22.38 | 399239 |
| 2026-01-29 | 22.72 | $22.89 | 207730 |
| 2026-01-28 | 22.70 | $22.90 | 178546 |
| 2026-01-27 | 22.68 | $22.72 | 204004 |
| 2026-01-26 | 22.67 | $22.54 | 142700 |
| 2026-01-23 | 22.68 | $22.64 | 127208 |
| 2026-01-22 | 22.69 | $22.59 | 185873 |
| 2026-01-21 | 22.70 | $22.55 | 216915 |
| 2026-01-20 | 22.72 | $22.37 | 219536 |
| 2026-01-16 | 22.75 | $22.82 | 1.5M |
| 2026-01-15 | 22.74 | $22.98 | 384800 |
| 2026-01-14 | 22.72 | $22.81 | 393954 |
| 2026-01-13 | 22.71 | $22.83 | 280827 |
| 2026-01-12 | 22.70 | $22.68 | 353200 |
| 2026-01-09 | 22.70 | $22.79 | 270500 |
| 2026-01-08 | 22.69 | $22.51 | 274037 |
| 2026-01-07 | 22.71 | $22.78 | 263900 |
| 2026-01-06 | 22.70 | $22.93 | 212500 |
| 2026-01-05 | 22.68 | $22.98 | 190100 |
| 2026-01-02 | 22.65 | $23.07 | 457300 |
| 2025-12-31 | 22.60 | $22.61 | 355432 |
| 2025-12-30 | 22.60 | $22.76 | 161900 |
| 2025-12-29 | 22.58 | $22.59 | 145019 |
| 2025-12-26 | 22.58 | $22.86 | 80630 |
| 2025-12-24 | 22.55 | $22.99 | 107301 |
| 2025-12-23 | 22.51 | $22.84 | 171939 |
| 2025-12-22 | 22.47 | $22.89 | 147437 |
| 2025-12-19 | 22.43 | $23.24 | 176100 |
| 2025-12-18 | 22.34 | $22.60 | 220484 |
| 2025-12-17 | 22.32 | $22.08 | 274141 |
| 2025-12-16 | 22.34 | $22.31 | 259600 |
| 2025-12-15 | 22.34 | $22.22 | 159700 |
| 2025-12-12 | 22.36 | $22.41 | 159200 |
| 2025-12-11 | 22.35 | $23.00 | 170900 |
| 2025-12-10 | 22.28 | $23.04 | 143031 |
| 2025-12-09 | 22.20 | $22.90 | 145304 |
| 2025-12-08 | 22.13 | $22.86 | 132200 |
| 2025-12-05 | 22.05 | $22.75 | 133300 |
| 2025-12-04 | 21.98 | $22.56 | 151522 |
| 2025-12-03 | 21.92 | $22.29 | 202800 |
| 2025-12-02 | 21.88 | $22.20 | 180500 |
| 2025-12-01 | 21.85 | $22.18 | 242546 |
| 2025-11-28 | 21.81 | $22.10 | 297337 |
| 2025-11-26 | 21.78 | $21.80 | 173347 |
| 2025-11-25 | 21.78 | $21.48 | 155600 |
| 2025-11-24 | 21.81 | $21.56 | 121175 |
| 2025-11-21 | 21.84 | $21.01 | 187442 |
| 2025-11-20 | 21.93 | $21.03 | 295500 |
| 2025-11-19 | 22.02 | $21.32 | 192394 |
| 2025-11-18 | 22.09 | $20.95 | 241525 |
| 2025-11-17 | 22.22 | $21.32 | 158471 |
| 2025-11-14 | 22.31 | $21.59 | 206100 |
| 2025-11-13 | 22.39 | $21.87 | 212000 |
| 2025-11-12 | 22.44 | $22.67 | 160206 |
| 2025-11-11 | 22.42 | $22.61 | 216203 |
| 2025-11-10 | 22.39 | $22.66 | 288700 |
| 2025-11-07 | 22.37 | $22.25 | 162000 |
| 2025-11-06 | 22.38 | $22.47 | 220409 |
| 2025-11-05 | 22.37 | $22.94 | 238639 |
| 2025-11-04 | 22.31 | $22.97 | 186275 |
| 2025-11-03 | 22.24 | $23.00 | 284878 |
| 2025-10-31 | 22.16 | $22.92 | 260700 |
| 2025-10-30 | 22.08 | $22.81 | 227600 |
| 2025-10-29 | 22.00 | $22.73 | 262700 |
| 2025-10-28 | 21.93 | $22.22 | 228933 |
| 2025-10-27 | 21.90 | $21.89 | 170300 |
| 2025-10-24 | 21.90 | $21.57 | 137504 |
| 2025-10-23 | 21.93 | $21.20 | 194740 |
| 2025-10-22 | 22.01 | $21.16 | 265037 |
| 2025-10-21 | 22.10 | $21.46 | 139800 |
| 2025-10-20 | 22.16 | $21.57 | 178200 |
| 2025-10-17 | 22.23 | $21.54 | 180245 |
| 2025-10-16 | 22.30 | $21.64 | 477838 |
| 2025-10-15 | 22.37 | $21.97 | 173635 |
| 2025-10-14 | 22.41 | $22.17 | 181709 |
| 2025-10-13 | 22.44 | $22.34 | 279593 |
| 2025-10-10 | 22.45 | $22.23 | 229349 |
| 2025-10-09 | 22.47 | $23.02 | 123000 |
| 2025-10-08 | 22.41 | $22.93 | 175200 |
| 2025-10-07 | 22.36 | $22.81 | 295700 |
| 2025-10-06 | 22.31 | $22.86 | 375600 |
| 2025-10-03 | 22.25 | $22.72 | 175080 |
| 2025-10-02 | 22.20 | $22.67 | 258100 |
| 2025-10-01 | 22.15 | $22.54 | 347300 |
| 2025-09-30 | 22.11 | $22.16 | 247600 |
| 2025-09-29 | 22.10 | $22.25 | 207200 |
| 2025-09-26 | 22.09 | $22.05 | 243000 |
| 2025-09-25 | 22.09 | $22.06 | 269519 |
| 2025-09-24 | 22.10 | $22.19 | 251500 |
| 2025-09-23 | 22.09 | $22.55 | 319605 |
| 2025-09-22 | 22.04 | $22.62 | 453168 |
| 2025-09-19 | 21.98 | $22.24 | 246400 |
| 2025-09-18 | 21.95 | $22.20 | 322205 |
| 2025-09-17 | 21.92 | $21.92 | 217049 |
| 2025-09-16 | 21.92 | $22.05 | 182754 |
| 2025-09-15 | 21.91 | $22.14 | 281227 |
| 2025-09-12 | 21.88 | $22.25 | 341300 |
| 2025-09-11 | 21.84 | $22.48 | 376642 |
| 2025-09-10 | 21.78 | $22.56 | 225649 |
| 2025-09-09 | 21.69 | $22.36 | 142772 |
| 2025-09-08 | 21.62 | $22.15 | 164448 |
| 2025-09-05 | 21.57 | $21.85 | 155500 |
| 2025-09-04 | 21.54 | $21.77 | 207218 |
| 2025-09-03 | 21.52 | $21.71 | 234325 |
| 2025-09-02 | 21.50 | $21.65 | 223200 |
| 2025-08-29 | 21.48 | $22.05 | 271200 |
| 2025-08-28 | 21.42 | $22.26 | 377491 |
| 2025-08-27 | 21.33 | $21.80 | 139100 |
| 2025-08-26 | 21.28 | $21.85 | 280600 |
| 2025-08-25 | 21.22 | $21.50 | 261918 |
| 2025-08-22 | 21.19 | $20.89 | 217700 |
| 2025-08-21 | 21.22 | $20.52 | 168241 |
| 2025-08-20 | 21.30 | $20.80 | 347600 |
| 2025-08-19 | 21.35 | $21.17 | 209848 |
| 2025-08-18 | 21.37 | $21.38 | 241616 |
| 2025-08-15 | 21.37 | $21.31 | 234336 |
| 2025-08-14 | 21.37 | $21.64 | 169200 |
| 2025-08-13 | 21.34 | $21.86 | 214119 |
| 2025-08-12 | 21.29 | $21.89 | 240000 |
| 2025-08-11 | 21.23 | $21.77 | 222600 |
| 2025-08-08 | 21.17 | $21.68 | 190600 |
| 2025-08-07 | 21.12 | $21.60 | 199700 |
| 2025-08-06 | 21.07 | $21.55 | 358000 |
| 2025-08-05 | 21.02 | $21.44 | 207800 |
| 2025-08-04 | 20.97 | $21.35 | 130322 |
| 2025-08-01 | 20.93 | $21.21 | 363500 |
| 2025-07-31 | 20.90 | $21.27 | 330300 |
| 2025-07-30 | 20.86 | $21.27 | 233346 |
| 2025-07-29 | 20.82 | $21.15 | 174034 |
| 2025-07-28 | 20.78 | $21.35 | 184247 |
| 2025-07-25 | 20.72 | $21.24 | 136105 |
| 2025-07-24 | 20.67 | $21.17 | 187227 |
| 2025-07-23 | 20.62 | $21.21 | 181800 |
| 2025-07-22 | 20.56 | $21.08 | 233451 |
| 2025-07-21 | 20.50 | $21.23 | 386800 |
| 2025-07-18 | 20.42 | $21.22 | 572504 |
| 2025-07-17 | 20.34 | $20.82 | 313003 |
| 2025-07-16 | 20.29 | $20.56 | 208200 |
| 2025-07-15 | 20.26 | $20.44 | 234107 |
| 2025-07-14 | 20.24 | $20.62 | 344118 |
| 2025-07-11 | 20.20 | $20.54 | 216400 |
| 2025-07-10 | 20.17 | $20.60 | 163144 |
| 2025-07-09 | 20.12 | $20.63 | 176733 |
| 2025-07-08 | 20.07 | $20.39 | 181200 |
| 2025-07-07 | 20.03 | $20.33 | 203202 |
| 2025-07-03 | 20.00 | $20.58 | 107900 |
| 2025-07-02 | 19.94 | $20.47 | 312823 |
| 2025-07-01 | 19.89 | $20.65 | 330400 |
| 2025-06-30 | 19.81 | $20.75 | 343600 |
| 2025-06-27 | 19.71 | $20.62 | 231721 |
| 2025-06-26 | 19.61 | $20.36 | 174545 |
| 2025-06-25 | 19.53 | $20.16 | 177615 |
| 2025-06-24 | 19.46 | $19.89 | 227980 |
| 2025-06-23 | 19.42 | $19.55 | 129300 |
| 2025-06-20 | 19.41 | $19.51 | 196300 |
| 2025-06-18 | 19.40 | $19.56 | 98703 |
| 2025-06-17 | 19.38 | $19.57 | 206700 |
| 2025-06-16 | 19.36 | $19.65 | 239700 |
| 2025-06-13 | 19.33 | $19.39 | 349300 |
| 2025-06-12 | 19.32 | $19.75 | 216132 |
| 2025-06-11 | 19.28 | $19.76 | 175534 |
| 2025-06-10 | 19.22 | $19.72 | 221500 |
| 2025-06-09 | 19.17 | $19.64 | 179787 |
| 2025-06-06 | 19.12 | $19.62 | 251300 |
| 2025-06-05 | 19.07 | $19.56 | 269200 |
| 2025-06-04 | 19.02 | $19.45 | 292400 |
| 2025-06-03 | 18.97 | $19.61 | 391700 |
| 2025-06-02 | 18.91 | $19.32 | 382300 |
| 2025-05-30 | 18.86 | $19.38 | 311014 |
| 2025-05-29 | 18.81 | $19.42 | 205449 |
| 2025-05-28 | 18.74 | $19.31 | 159044 |
| 2025-05-27 | 18.68 | $19.30 | 224987 |
| 2025-05-23 | 18.62 | $19.05 | 167013 |
| 2025-05-22 | 18.57 | $18.90 | 171541 |
| 2025-05-21 | 18.54 | $19.07 | 248830 |
| 2025-05-20 | 18.48 | $19.05 | 143900 |
| 2025-05-19 | 18.43 | $19.17 | 111013 |
| 2025-05-16 | 18.35 | $19.22 | 78300 |
| 2025-05-15 | 18.26 | $19.16 | 119868 |
| 2025-05-14 | 18.16 | $19.33 | 251109 |
| 2025-05-13 | 18.04 | $19.10 | 177800 |
| 2025-05-12 | 17.92 | $18.77 | 267701 |
| 2025-05-09 | 17.84 | $18.16 | 93400 |
| 2025-05-08 | 17.80 | $18.23 | 266400 |
| 2025-05-07 | 17.76 | $18.14 | 121100 |
| 2025-05-06 | 17.72 | $18.10 | 138000 |
| 2025-05-05 | 17.68 | $18.28 | 145900 |
| 2025-05-02 | 17.61 | $18.35 | 177011 |
| 2025-05-01 | 17.53 | $18.12 | 388729 |
| 2025-04-30 | 17.47 | $17.74 | 252626 |
| 2025-04-29 | 17.44 | $17.79 | 224545 |
| 2025-04-28 | 17.41 | $17.80 | 160200 |
| 2025-04-25 | 17.37 | $17.74 | 115533 |
| 2025-04-24 | 17.33 | $17.48 | 137800 |
| 2025-04-23 | 17.31 | $17.02 | 184900 |
| 2025-04-22 | 17.34 | $16.61 | 147734 |
| 2025-04-21 | 17.42 | $16.23 | 204600 |
| 2025-04-17 | 17.55 | $16.73 | 154318 |
| 2025-04-16 | 17.63 | $16.72 | 170824 |
| 2025-04-15 | 17.73 | $17.15 | 139357 |
| 2025-04-14 | 17.79 | $17.35 | 220601 |
| 2025-04-11 | 17.83 | $17.18 | 165600 |
| 2025-04-10 | 17.90 | $16.81 | 253200 |
| 2025-04-09 | 18.02 | $17.77 | 381651 |
| 2025-04-08 | 18.04 | $16.22 | 486323 |
| 2025-04-07 | 18.24 | $16.12 | 593131 |
| 2025-04-04 | 18.46 | $16.83 | 696744 |
| 2025-04-03 | 18.63 | $17.38 | 325000 |
| 2025-04-02 | 18.76 | $18.23 | 356300 |
| 2025-04-01 | 18.82 | $18.10 | 395900 |
| 2025-03-31 | 18.89 | $17.74 | 367800 |
| 2025-03-28 | 19.01 | $18.07 | 440306 |
| 2025-03-27 | 19.11 | $18.55 | 242700 |
| 2025-03-26 | 19.17 | $18.81 | 279900 |
| 2025-03-25 | 19.21 | $19.22 | 183616 |
| 2025-03-24 | 19.21 | $19.07 | 144042 |
| 2025-03-21 | 19.23 | $18.65 | 151024 |
| 2025-03-20 | 19.29 | $18.66 | 178200 |
| 2025-03-19 | 19.35 | $18.75 | 172700 |
| 2025-03-18 | 19.41 | $18.60 | 235000 |
| 2025-03-17 | 19.50 | $18.88 | 192200 |
| 2025-03-14 | 19.57 | $18.61 | 188227 |
| 2025-03-13 | 19.67 | $18.52 | 230835 |
| 2025-03-12 | 19.79 | $18.76 | 275135 |
| 2025-03-11 | 19.90 | $18.22 | 303043 |
| 2025-03-10 | 20.07 | $18.11 | 450825 |
| 2025-03-07 | 20.28 | $18.90 | 249000 |
| 2025-03-06 | 20.42 | $18.99 | 306600 |
| 2025-03-05 | 20.57 | $19.58 | 318227 |
| 2025-03-04 | 20.68 | $19.24 | 485476 |
| 2025-03-03 | 20.83 | $19.46 | 532100 |
| 2025-02-28 | 20.97 | $19.99 | 285300 |
| 2025-02-27 | 21.08 | $19.74 | 214825 |
| 2025-02-26 | 21.22 | $20.25 | 209699 |
| 2025-02-25 | 21.32 | $20.27 | 269200 |
| 2025-02-24 | 21.43 | $20.55 | 240400 |
| 2025-02-21 | 21.52 | $21.02 | 134520 |
| 2025-02-20 | 21.58 | $21.47 | 164043 |
| 2025-02-19 | 21.59 | $21.66 | 120900 |
| 2025-02-18 | 21.58 | $21.76 | 216638 |
| 2025-02-14 | 21.56 | $21.61 | 188743 |
| 2025-02-13 | 21.56 | $21.86 | 202831 |
| 2025-02-12 | 21.52 | $21.66 | 201202 |
| 2025-02-11 | 21.51 | $21.89 | 325700 |
| 2025-02-10 | 21.47 | $21.85 | 184900 |
| 2025-02-07 | 21.43 | $21.66 | 277700 |
| 2025-02-06 | 21.41 | $21.77 | 320210 |
| 2025-02-05 | 21.37 | $21.63 | 221348 |
| 2025-02-04 | 21.34 | $21.38 | 230600 |
| 2025-02-03 | 21.34 | $21.26 | 457544 |
| 2025-01-31 | 21.34 | $21.17 | 429300 |
| 2025-01-30 | 21.36 | $21.27 | 230629 |
| 2025-01-29 | 21.37 | $20.78 | 314105 |
| 2025-01-28 | 21.43 | $21.00 | 379113 |
| 2025-01-27 | 21.48 | $20.68 | 505343 |
| 2025-01-24 | 21.56 | $21.98 | 137309 |
| 2025-01-23 | 21.52 | $22.07 | 161137 |
| 2025-01-22 | 21.46 | $22.00 | 224300 |
| 2025-01-21 | 21.41 | $21.83 | 200800 |
| 2025-01-17 | 21.36 | $21.65 | 195210 |
| 2025-01-16 | 21.33 | $21.68 | 173706 |
| 2025-01-15 | 21.29 | $21.49 | 149800 |
| 2025-01-14 | 21.27 | $21.29 | 158300 |
| 2025-01-13 | 21.27 | $21.41 | 378900 |
| 2025-01-10 | 21.26 | $21.14 | 265900 |
| 2025-01-08 | 21.27 | $21.32 | 199304 |
| 2025-01-07 | 21.27 | $21.23 | 199140 |
| 2025-01-06 | 21.27 | $21.53 | 252213 |
| 2025-01-03 | 21.24 | $21.16 | 213700 |
| 2025-01-02 | 21.25 | $20.80 | 184700 |
| 2024-12-31 | 21.30 | $20.71 | 363039 |
| 2024-12-30 | 21.36 | $20.98 | 148079 |
| 2024-12-27 | 21.40 | $21.28 | 212900 |
| 2024-12-26 | 21.41 | $21.75 | 143864 |
| 2024-12-24 | 21.38 | $22.13 | 284900 |
| 2024-12-23 | 21.30 | $21.69 | 233843 |
| 2024-12-20 | 21.26 | $21.01 | 331200 |
| 2024-12-19 | 21.28 | $20.38 | 303485 |
| 2024-12-18 | 21.38 | $20.67 | 236088 |
| 2024-12-17 | 21.45 | $21.31 | 238732 |
| 2024-12-16 | 21.47 | $21.63 | 173821 |
| 2024-12-13 | 21.45 | $21.62 | 144000 |
| 2024-12-12 | 21.43 | $21.64 | 178406 |
| 2024-12-11 | 21.41 | $21.74 | 171200 |
| 2024-12-10 | 21.37 | $21.71 | 225840 |
| 2024-12-09 | 21.34 | $21.93 | 185407 |
| 2024-12-06 | 21.28 | $21.92 | 170035 |
| 2024-12-05 | 21.21 | $21.87 | 225300 |
| 2024-12-04 | 21.14 | $21.95 | 362505 |
| 2024-12-03 | 21.05 | $21.52 | 202100 |
| 2024-12-02 | 21.00 | $21.56 | 330300 |
| 2024-11-29 | 20.95 | $21.31 | 185400 |
| 2024-11-27 | 20.91 | $21.32 | 275300 |
| 2024-11-26 | 20.86 | $21.53 | 142590 |
| 2024-11-25 | 20.79 | $21.84 | 229390 |
| 2024-11-22 | 20.68 | $21.42 | 180216 |
| 2024-11-21 | 20.61 | $20.95 | 99020 |
| 2024-11-20 | 20.57 | $20.79 | 114800 |
| 2024-11-19 | 20.55 | $20.58 | 118105 |
| 2024-11-18 | 20.54 | $20.80 | 100800 |
| 2024-11-15 | 20.51 | $20.65 | 145400 |
| 2024-11-14 | 20.50 | $21.18 | 137386 |
| 2024-11-13 | 20.43 | $21.20 | 154364 |
| 2024-11-12 | 20.35 | $21.12 | 149617 |
| 2024-11-11 | 20.27 | $21.36 | 140800 |
| 2024-11-08 | 20.15 | $21.24 | 172904 |
| 2024-11-07 | 20.04 | $21.22 | 200700 |
| 2024-11-06 | 19.91 | $20.94 | 287242 |
| 2024-11-05 | 19.80 | $20.34 | 112300 |
| 2024-11-04 | 19.75 | $20.20 | 211549 |
| 2024-11-01 | 19.70 | $20.27 | 276000 |
| 2024-10-31 | 19.64 | $19.98 | 300448 |
| 2024-10-30 | 19.60 | $20.07 | 142202 |
| 2024-10-29 | 19.56 | $20.20 | 155712 |
| 2024-10-28 | 19.49 | $20.05 | 211300 |
| 2024-10-25 | 19.43 | $19.96 | 191001 |
| 2024-10-24 | 19.37 | $19.67 | 168124 |
| 2024-10-23 | 19.34 | $19.49 | 243938 |
| 2024-10-22 | 19.32 | $19.81 | 172091 |
| 2024-10-21 | 19.27 | $19.61 | 105011 |
| 2024-10-18 | 19.24 | $19.50 | 136948 |
| 2024-10-17 | 19.21 | $19.49 | 140117 |
| 2024-10-16 | 19.18 | $19.35 | 194000 |
| 2024-10-15 | 19.16 | $19.32 | 154600 |
| 2024-10-14 | 19.15 | $19.60 | 138189 |
| 2024-10-11 | 19.10 | $19.36 | 170700 |
| 2024-10-10 | 19.07 | $19.25 | 170900 |
| 2024-10-09 | 19.05 | $19.20 | 177087 |
| 2024-10-08 | 19.04 | $18.92 | 525400 |
| 2024-10-07 | 19.05 | $19.17 | 129500 |
| 2024-10-04 | 19.04 | $19.25 | 190222 |
| 2024-10-03 | 19.02 | $18.94 | 282034 |
| 2024-10-02 | 19.02 | $19.31 | 127900 |
| 2024-10-01 | 18.99 | $19.52 | 334300 |
| 2024-09-30 | 18.94 | $19.20 | 295300 |
| 2024-09-27 | 18.91 | $19.30 | 179400 |
| 2024-09-26 | 18.87 | $19.21 | 149400 |
| 2024-09-25 | 18.83 | $19.04 | 140200 |
| 2024-09-24 | 18.81 | $19.04 | 167800 |
| 2024-09-23 | 18.79 | $18.93 | 186979 |
| 2024-09-20 | 18.77 | $18.76 | 96000 |
| 2024-09-19 | 18.77 | $18.97 | 242425 |
| 2024-09-18 | 18.75 | $18.69 | 130300 |
| 2024-09-17 | 18.76 | $18.73 | 131029 |
| 2024-09-16 | 18.76 | $18.57 | 173300 |
| 2024-09-13 | 18.78 | $18.91 | 126207 |
| 2024-09-12 | 18.77 | $18.72 | 98900 |
| 2024-09-11 | 18.77 | $18.56 | 165100 |
| 2024-09-10 | 18.80 | $18.31 | 134700 |
| 2024-09-09 | 18.85 | $18.40 | 216430 |
| 2024-09-06 | 18.89 | $18.11 | 221700 |
| 2024-09-05 | 18.98 | $18.51 | 214514 |
| 2024-09-04 | 19.03 | $18.56 | 339100 |
| 2024-09-03 | 19.07 | $18.83 | 322719 |
| 2024-08-30 | 19.10 | $19.37 | 238018 |
| 2024-08-29 | 19.07 | $19.20 | 248200 |
| 2024-08-28 | 19.06 | $19.18 | 316800 |
| 2024-08-27 | 19.05 | $19.42 | 144603 |
| 2024-08-26 | 19.01 | $19.31 | 213121 |
| 2024-08-23 | 18.97 | $19.53 | 135100 |
| 2024-08-22 | 18.92 | $19.16 | 118714 |
| 2024-08-21 | 18.89 | $19.43 | 82800 |
| 2024-08-20 | 18.83 | $19.39 | 134100 |
| 2024-08-19 | 18.78 | $19.57 | 155956 |
| 2024-08-16 | 18.69 | $19.02 | 160903 |
| 2024-08-15 | 18.66 | $19.04 | 114822 |
| 2024-08-14 | 18.62 | $18.93 | 144600 |
| 2024-08-13 | 18.58 | $18.81 | 251800 |
| 2024-08-12 | 18.56 | $18.45 | 218700 |
| 2024-08-09 | 18.57 | $18.24 | 135148 |
| 2024-08-08 | 18.61 | $18.10 | 175930 |
| 2024-08-07 | 18.66 | $17.53 | 182436 |
| 2024-08-06 | 18.78 | $17.60 | 270800 |
| 2024-08-05 | 18.90 | $17.08 | 450820 |
| 2024-08-02 | 19.09 | $17.61 | 768830 |
| 2024-08-01 | 19.25 | $18.34 | 518100 |
| 2024-07-31 | 19.35 | $18.84 | 315731 |
| 2024-07-30 | 19.40 | $18.25 | 428100 |
| 2024-07-29 | 19.52 | $18.55 | 217211 |
| 2024-07-26 | 19.62 | $18.54 | 273900 |
| 2024-07-25 | 19.74 | $18.62 | 377900 |
| 2024-07-24 | 19.86 | $19.07 | 250500 |
| 2024-07-23 | 19.94 | $19.55 | 197000 |
| 2024-07-22 | 19.98 | $19.69 | 180603 |
| 2024-07-19 | 20.01 | $19.45 | 1.0M |
| 2024-07-18 | 20.07 | $19.51 | 299200 |
| 2024-07-17 | 20.13 | $19.91 | 295349 |
| 2024-07-16 | 20.15 | $20.57 | 281300 |
| 2024-07-15 | 20.10 | $20.64 | 312844 |
| 2024-07-12 | 20.05 | $20.46 | 154100 |
| 2024-07-11 | 20.01 | $20.28 | 151212 |
| 2024-07-10 | 19.98 | $20.60 | 121700 |
| 2024-07-09 | 19.91 | $20.22 | 160004 |
| 2024-07-08 | 19.88 | $20.35 | 147500 |
| 2024-07-05 | 19.83 | $20.39 | 118221 |
| 2024-07-03 | 19.77 | $20.39 | 51521 |
| 2024-07-02 | 19.70 | $20.34 | 130210 |
| 2024-07-01 | 19.64 | $20.38 | 281000 |
| 2024-06-28 | 19.56 | $19.91 | 244000 |
| 2024-06-27 | 19.52 | $19.87 | 159700 |
| 2024-06-26 | 19.49 | $19.80 | 194326 |
| 2024-06-25 | 19.45 | $19.55 | 134000 |
| 2024-06-24 | 19.44 | $19.39 | 177647 |
| 2024-06-21 | 19.45 | $19.57 | 228600 |
| 2024-06-20 | 19.43 | $19.61 | 222508 |
| 2024-06-18 | 19.42 | $19.64 | 136415 |
| 2024-06-17 | 19.39 | $19.70 | 204217 |
| 2024-06-14 | 19.36 | $19.56 | 221700 |
| 2024-06-13 | 19.34 | $19.83 | 231600 |
| 2024-06-12 | 19.29 | $19.84 | 257000 |
| 2024-06-11 | 19.23 | $19.55 | 155103 |
| 2024-06-10 | 19.19 | $19.56 | 106232 |
| 2024-06-07 | 19.16 | $19.38 | 181100 |
| 2024-06-06 | 19.13 | $19.46 | 166046 |
| 2024-06-05 | 19.10 | $19.73 | 269071 |
| 2024-06-04 | 19.03 | $19.62 | 167500 |
| 2024-06-03 | 18.97 | $19.84 | 154500 |
| 2024-05-31 | 18.88 | $19.71 | 223943 |
| 2024-05-30 | 18.79 | $19.67 | 327309 |
| 2024-05-29 | 18.70 | $19.65 | 338300 |
| 2024-05-28 | 18.60 | $19.75 | 644100 |
| 2024-05-24 | 18.48 | $19.35 | 345319 |
| 2024-05-23 | 18.39 | $18.84 | 253536 |
| 2024-05-22 | 18.34 | $18.95 | 285800 |
| 2024-05-21 | 18.27 | $19.00 | 245845 |
| 2024-05-20 | 18.20 | $18.99 | 439801 |
| 2024-05-17 | 18.11 | $18.44 | 146929 |
| 2024-05-16 | 18.08 | $18.38 | 185937 |
| 2024-05-15 | 18.05 | $18.47 | 194241 |
| 2024-05-14 | 18.00 | $18.25 | 162500 |
| 2024-05-13 | 17.98 | $18.22 | 194439 |
| 2024-05-10 | 17.95 | $18.23 | 152910 |
| 2024-05-09 | 17.92 | $18.23 | 155300 |
| 2024-05-08 | 17.89 | $18.17 | 145800 |
| 2024-05-07 | 17.86 | $18.18 | 179533 |
| 2024-05-06 | 17.82 | $18.17 | 221620 |
| 2024-05-03 | 17.79 | $17.84 | 177100 |
| 2024-05-02 | 17.78 | $17.56 | 115600 |
| 2024-05-01 | 17.81 | $17.41 | 303100 |
| 2024-04-30 | 17.85 | $17.33 | 323423 |
| 2024-04-29 | 17.90 | $17.70 | 159210 |
| 2024-04-26 | 17.92 | $17.62 | 173400 |
| 2024-04-25 | 17.96 | $17.30 | 138800 |
| 2024-04-24 | 18.03 | $17.32 | 188300 |
| 2024-04-23 | 18.10 | $17.30 | 219000 |
| 2024-04-22 | 18.18 | $17.17 | 210600 |
| 2024-04-19 | 18.29 | $17.01 | 396612 |
| 2024-04-18 | 18.42 | $17.38 | 152400 |
| 2024-04-17 | 18.53 | $17.54 | 209556 |
| 2024-04-16 | 18.64 | $17.80 | 243900 |
| 2024-04-15 | 18.73 | $17.86 | 195338 |
| 2024-04-12 | 18.82 | $18.27 | 446933 |
| 2024-04-11 | 18.88 | $18.83 | 137100 |
| 2024-04-10 | 18.88 | $18.54 | 247987 |
| 2024-04-09 | 18.92 | $19.02 | 166100 |
| 2024-04-08 | 18.91 | $18.97 | 205400 |
| 2024-04-05 | 18.90 | $18.85 | 237300 |
| 2024-04-04 | 18.91 | $18.94 | 355075 |
| 2024-04-03 | 18.90 | $19.09 | 155600 |
| 2024-04-02 | 18.88 | $19.10 | 218138 |
| 2024-04-01 | 18.86 | $19.35 | 239300 |
| 2024-03-28 | 18.81 | $19.40 | 312200 |
| 2024-03-27 | 18.75 | $19.21 | 319228 |
| 2024-03-26 | 18.70 | $19.08 | 188342 |
| 2024-03-25 | 18.66 | $18.95 | 212117 |
| 2024-03-22 | 18.63 | $18.78 | 188320 |
| 2024-03-21 | 18.61 | $18.64 | 174621 |
| 2024-03-20 | 18.61 | $18.51 | 201818 |
| 2024-03-19 | 18.62 | $18.32 | 234603 |
| 2024-03-18 | 18.65 | $18.47 | 163900 |
| 2024-03-15 | 18.67 | $18.45 | 197015 |
| 2024-03-14 | 18.69 | $18.72 | 288100 |
| 2024-03-13 | 18.68 | $18.91 | 145827 |
| 2024-03-12 | 18.66 | $19.07 | 166327 |
| 2024-03-11 | 18.62 | $18.92 | 190106 |
| 2024-03-08 | 18.59 | $19.18 | 303695 |
| 2024-03-07 | 18.52 | $19.25 | 330920 |
| 2024-03-06 | 18.45 | $18.97 | 212336 |
| 2024-03-05 | 18.39 | $18.61 | 211100 |
| 2024-03-04 | 18.37 | $18.88 | 160811 |
| 2024-03-01 | 18.32 | $18.89 | 392011 |
| 2024-02-29 | 18.26 | $18.66 | 329100 |
| 2024-02-28 | 18.21 | $18.69 | 240900 |
| 2024-02-27 | 18.16 | $18.89 | 313900 |
| 2024-02-26 | 18.09 | $18.79 | 336611 |
| 2024-02-23 | 18.01 | $18.76 | 401700 |
| 2024-02-22 | 17.93 | $18.69 | 364534 |
| 2024-02-21 | 17.85 | $18.02 | 198945 |
| 2024-02-20 | 17.84 | $18.14 | 258500 |
| 2024-02-16 | 17.80 | $18.45 | 283441 |
| 2024-02-15 | 17.74 | $18.57 | 393947 |
| 2024-02-14 | 17.65 | $18.58 | 366300 |
| 2024-02-13 | 17.55 | $18.43 | 589446 |
| 2024-02-12 | 17.46 | $18.65 | 488800 |
| 2024-02-09 | 17.33 | $18.38 | 369037 |
| 2024-02-08 | 17.22 | $18.10 | 381614 |
| 2024-02-07 | 17.13 | $17.74 | 202315 |
| 2024-02-06 | 17.06 | $17.52 | 439500 |
| 2024-02-05 | 17.02 | $17.33 | 172100 |
| 2024-02-02 | 16.98 | $17.40 | 217215 |
| 2024-02-01 | 16.94 | $17.38 | 480800 |
| 2024-01-31 | 16.89 | $16.99 | 355800 |
| 2024-01-30 | 16.88 | $17.21 | 225729 |
| 2024-01-29 | 16.85 | $17.25 | 233480 |
| 2024-01-26 | 16.81 | $17.03 | 511718 |
| 2024-01-25 | 16.78 | $16.88 | 359300 |
| 2024-01-24 | 16.77 | $16.98 | 383200 |
| 2024-01-23 | 16.75 | $16.80 | 243300 |
| 2024-01-22 | 16.75 | $16.84 | 307330 |
| 2024-01-19 | 16.74 | $16.84 | 374100 |
| 2024-01-18 | 16.72 | $16.64 | 311100 |
| 2024-01-17 | 16.73 | $16.48 | 199500 |
| 2024-01-16 | 16.76 | $16.56 | 315540 |
| 2024-01-12 | 16.78 | $16.79 | 204100 |
| 2024-01-11 | 16.78 | $16.85 | 231115 |
| 2024-01-10 | 16.77 | $16.99 | 194937 |
| 2024-01-09 | 16.75 | $16.93 | 256400 |
| 2024-01-08 | 16.73 | $16.89 | 255928 |
| 2024-01-05 | 16.72 | $16.53 | 206527 |
| 2024-01-04 | 16.73 | $16.45 | 336300 |
| 2024-01-03 | 16.76 | $16.36 | 507000 |
| 2024-01-02 | 16.81 | $16.42 | 261834 |
| 2023-12-29 | 16.85 | $16.71 | 721202 |
| 2023-12-28 | 16.86 | $16.92 | 519800 |
| 2023-12-27 | 16.86 | $17.01 | 377200 |
| 2023-12-26 | 16.84 | $17.04 | 427144 |
| 2023-12-22 | 16.82 | $16.97 | 419200 |
| 2023-12-21 | 16.80 | $16.99 | 468400 |
| 2023-12-20 | 16.78 | $16.76 | 513500 |
| 2023-12-19 | 16.79 | $17.04 | 455801 |
| 2023-12-18 | 16.76 | $17.00 | 398500 |
| 2023-12-15 | 16.73 | $16.97 | 496600 |
| 2023-12-14 | 16.71 | $17.15 | 628610 |
| 2023-12-13 | 16.66 | $17.11 | 557584 |
| 2023-12-12 | 16.62 | $16.82 | 328400 |
| 2023-12-11 | 16.59 | $16.80 | 372037 |
| 2023-12-08 | 16.57 | $16.78 | 296527 |
| 2023-12-07 | 16.55 | $16.68 | 388700 |
| 2023-12-06 | 16.54 | $16.50 | 436549 |
| 2023-12-05 | 16.54 | $16.59 | 386333 |
| 2023-12-04 | 16.54 | $16.81 | 315568 |
| 2023-12-01 | 16.51 | $17.18 | 274203 |
| 2023-11-30 | 16.44 | $16.96 | 358817 |
| 2023-11-29 | 16.38 | $17.15 | 354786 |
| 2023-11-28 | 16.30 | $17.00 | 488712 |
| 2023-11-27 | 16.23 | $16.94 | 247600 |
| 2023-11-24 | 16.15 | $16.90 | 117807 |
| 2023-11-22 | 16.07 | $16.83 | 319900 |
| 2023-11-21 | 15.99 | $16.81 | 319141 |
| 2023-11-20 | 15.91 | $16.91 | 295276 |
| 2023-11-17 | 15.80 | $16.57 | 375539 |
| 2023-11-16 | 15.72 | $16.38 | 302500 |
| 2023-11-15 | 15.65 | $16.50 | 708000 |
| 2023-11-14 | 15.56 | $16.39 | 566904 |
| 2023-11-13 | 15.48 | $16.09 | 339400 |
| 2023-11-10 | 15.41 | $15.95 | 327400 |
| 2023-11-09 | 15.35 | $15.69 | 455203 |
| 2023-11-08 | 15.32 | $15.73 | 362305 |
| 2023-11-07 | 15.28 | $15.73 | 483300 |
| 2023-11-06 | 15.23 | $15.56 | 327200 |
| 2023-11-03 | 15.19 | $15.76 | 511680 |
| 2023-11-02 | 15.13 | $15.32 | 583606 |
| 2023-11-01 | 15.11 | $14.75 | 668700 |
| 2023-10-31 | 15.15 | $14.44 | 491200 |
| 2023-10-30 | 15.23 | $14.28 | 491815 |
| 2023-10-27 | 15.33 | $14.16 | 376941 |
| 2023-10-26 | 15.45 | $14.22 | 441311 |
| 2023-10-25 | 15.58 | $14.41 | 415424 |
| 2023-10-24 | 15.70 | $14.76 | 447900 |
| 2023-10-23 | 15.80 | $14.71 | 475700 |
| 2023-10-20 | 15.91 | $14.75 | 496626 |
| 2023-10-19 | 16.04 | $14.93 | 864500 |
| 2023-10-18 | 16.15 | $15.23 | 397094 |
| 2023-10-17 | 16.25 | $15.63 | 452800 |
| 2023-10-16 | 16.32 | $15.84 | 354830 |
| 2023-10-13 | 16.37 | $15.69 | 401283 |
| 2023-10-12 | 16.44 | $16.11 | 295144 |
| 2023-10-11 | 16.47 | $16.28 | 551480 |
| 2023-10-10 | 16.49 | $16.22 | 455200 |
| 2023-10-09 | 16.52 | $16.20 | 274831 |
| 2023-10-06 | 16.55 | $16.22 | 542200 |
| 2023-10-05 | 16.59 | $16.10 | 360800 |
| 2023-10-04 | 16.64 | $16.18 | 425037 |
| 2023-10-03 | 16.69 | $16.14 | 390700 |
| 2023-10-02 | 16.74 | $16.53 | 297900 |
| 2023-09-29 | 16.77 | $16.50 | 601000 |
| 2023-09-28 | 16.80 | $16.42 | 345400 |
| 2023-09-27 | 16.83 | $16.30 | 301500 |
| 2023-09-26 | 16.89 | $16.23 | 378711 |
| 2023-09-25 | 16.96 | $16.48 | 257400 |
| 2023-09-22 | 17.01 | $16.48 | 335000 |
| 2023-09-21 | 17.07 | $16.35 | 358000 |
| 2023-09-20 | 17.14 | $16.64 | 303319 |
| 2023-09-19 | 17.20 | $16.61 | 465500 |
| 2023-09-18 | 17.26 | $16.66 | 432800 |
| 2023-09-15 | 17.32 | $16.56 | 381100 |
| 2023-09-14 | 17.40 | $16.82 | 491231 |
| 2023-09-13 | 17.46 | $16.96 | 330621 |
| 2023-09-12 | 17.51 | $16.85 | 750338 |
| 2023-09-11 | 17.58 | $17.20 | 473613 |
| 2023-09-08 | 17.62 | $17.50 | 183037 |
| 2023-09-07 | 17.64 | $17.53 | 167020 |
| 2023-09-06 | 17.65 | $17.73 | 144800 |
| 2023-09-05 | 17.64 | $17.92 | 188200 |
| 2023-09-01 | 17.61 | $17.95 | 288800 |
| 2023-08-31 | 17.57 | $17.70 | 200900 |
| 2023-08-30 | 17.56 | $17.43 | 161901 |
| 2023-08-29 | 17.58 | $17.36 | 253742 |
| 2023-08-28 | 17.60 | $17.09 | 141639 |
| 2023-08-25 | 17.65 | $17.13 | 184800 |
| 2023-08-24 | 17.71 | $17.05 | 176900 |
| 2023-08-23 | 17.78 | $17.45 | 185201 |
| 2023-08-22 | 17.81 | $17.20 | 146000 |
| 2023-08-21 | 17.87 | $17.20 | 119600 |
| 2023-08-18 | 17.95 | $16.99 | 158517 |
| 2023-08-17 | 18.05 | $17.07 | 195300 |
| 2023-08-16 | 18.15 | $17.36 | 150400 |
| 2023-08-15 | 18.23 | $17.57 | 167600 |
| 2023-08-14 | 18.30 | $17.82 | 176900 |
| 2023-08-11 | 18.35 | $18.01 | 158500 |
| 2023-08-10 | 18.39 | $18.23 | 173707 |
| 2023-08-09 | 18.40 | $18.38 | 241547 |
| 2023-08-08 | 18.41 | $18.49 | 276900 |
| 2023-08-07 | 18.40 | $18.41 | 163340 |
| 2023-08-04 | 18.40 | $18.36 | 272600 |
| 2023-08-03 | 18.40 | $18.47 | 266300 |
| 2023-08-02 | 18.39 | $18.61 | 270433 |
| 2023-08-01 | 18.37 | $18.98 | 343437 |
| 2023-07-31 | 18.31 | $18.67 | 256100 |
| 2023-07-28 | 18.27 | $18.43 | 243646 |
| 2023-07-27 | 18.25 | $18.23 | 232976 |
| 2023-07-26 | 18.25 | $18.33 | 204600 |
| 2023-07-25 | 18.25 | $18.28 | 186321 |
| 2023-07-24 | 18.24 | $18.19 | 167613 |
| 2023-07-21 | 18.25 | $18.36 | 166000 |
| 2023-07-20 | 18.24 | $18.29 | 212700 |
| 2023-07-19 | 18.23 | $18.60 | 193457 |
| 2023-07-18 | 18.19 | $18.60 | 179900 |
| 2023-07-17 | 18.15 | $18.54 | 177344 |
| 2023-07-14 | 18.11 | $18.51 | 151642 |
| 2023-07-13 | 18.06 | $18.61 | 174600 |
| 2023-07-12 | 18.01 | $18.55 | 221700 |
| 2023-07-11 | 17.95 | $18.24 | 186900 |
| 2023-07-10 | 17.92 | $18.29 | 144625 |
| 2023-07-07 | 17.88 | $18.15 | 170546 |
| 2023-07-06 | 17.85 | $17.89 | 201811 |
| 2023-07-05 | 17.85 | $18.29 | 173827 |
| 2023-07-03 | 17.80 | $18.28 | 134322 |
| 2023-06-30 | 17.75 | $18.11 | 286539 |
| 2023-06-29 | 17.71 | $17.90 | 157410 |
| 2023-06-28 | 17.69 | $17.84 | 177043 |
| 2023-06-27 | 17.68 | $17.78 | 177807 |
| 2023-06-26 | 17.67 | $17.59 | 152500 |
| 2023-06-23 | 17.67 | $17.69 | 203800 |
| 2023-06-22 | 17.67 | $17.94 | 200826 |
| 2023-06-21 | 17.64 | $17.75 | 220295 |
| 2023-06-20 | 17.63 | $17.85 | 229700 |
| 2023-06-16 | 17.61 | $17.95 | 212400 |
| 2023-06-15 | 17.57 | $17.92 | 209400 |
| 2023-06-14 | 17.54 | $17.99 | 296100 |
| 2023-06-13 | 17.49 | $18.23 | 171413 |
| 2023-06-12 | 17.41 | $18.10 | 187800 |
| 2023-06-09 | 17.34 | $17.79 | 129100 |
| 2023-06-08 | 17.29 | $17.79 | 189927 |
| 2023-06-07 | 17.24 | $17.75 | 198800 |
| 2023-06-06 | 17.18 | $17.96 | 175108 |
| 2023-06-05 | 17.10 | $17.88 | 201693 |
| 2023-06-02 | 17.02 | $17.88 | 173523 |
| 2023-06-01 | 16.93 | $17.60 | 216809 |
| 2023-05-31 | 16.86 | $17.39 | 253845 |
| 2023-05-30 | 16.80 | $17.75 | 266133 |
| 2023-05-26 | 16.70 | $17.68 | 358200 |
| 2023-05-25 | 16.60 | $16.85 | 211500 |
| 2023-05-24 | 16.58 | $16.66 | 173115 |
| 2023-05-23 | 16.57 | $16.63 | 223000 |
| 2023-05-22 | 16.56 | $16.91 | 194932 |
| 2023-05-19 | 16.52 | $16.68 | 143800 |
| 2023-05-18 | 16.51 | $16.65 | 191448 |
| 2023-05-17 | 16.49 | $16.39 | 217702 |
| 2023-05-16 | 16.50 | $16.10 | 150333 |
| 2023-05-15 | 16.54 | $16.35 | 142000 |
| 2023-05-12 | 16.57 | $16.12 | 143100 |
| 2023-05-11 | 16.61 | $16.28 | 166500 |
| 2023-05-10 | 16.65 | $16.33 | 176600 |
| 2023-05-09 | 16.68 | $16.32 | 158723 |
| 2023-05-08 | 16.72 | $16.48 | 127523 |
| 2023-05-05 | 16.74 | $16.52 | 148000 |
| 2023-05-04 | 16.77 | $16.30 | 172108 |
| 2023-05-03 | 16.82 | $16.41 | 180400 |
| 2023-05-02 | 16.86 | $16.41 | 182300 |
| 2023-05-01 | 16.91 | $16.51 | 189554 |
| 2023-04-28 | 16.95 | $16.55 | 334540 |
| 2023-04-27 | 16.99 | $16.19 | 291334 |
| 2023-04-26 | 17.07 | $16.29 | 209939 |
| 2023-04-25 | 17.16 | $16.32 | 270719 |
| 2023-04-24 | 17.24 | $16.75 | 189600 |
| 2023-04-21 | 17.30 | $16.93 | 114300 |
| 2023-04-20 | 17.33 | $16.96 | 175700 |
| 2023-04-19 | 17.37 | $17.09 | 247046 |
| 2023-04-18 | 17.40 | $17.24 | 315100 |
| 2023-04-17 | 17.42 | $17.32 | 151953 |
| 2023-04-14 | 17.43 | $17.34 | 116027 |
| 2023-04-13 | 17.44 | $17.45 | 127040 |
| 2023-04-12 | 17.44 | $17.52 | 248200 |
| 2023-04-11 | 17.43 | $17.51 | 190301 |
| 2023-04-10 | 17.42 | $17.45 | 150626 |
| 2023-04-06 | 17.42 | $17.45 | 219279 |
| 2023-04-05 | 17.42 | $17.43 | 251254 |
| 2023-04-04 | 17.42 | $17.82 | 349234 |
| 2023-04-03 | 17.38 | $18.14 | 380400 |
| 2023-03-31 | 17.29 | $18.69 | 2.0M |
| 2023-03-30 | 17.15 | $17.67 | 338211 |
| 2023-03-29 | 17.09 | $17.26 | 279848 |
| 2023-03-28 | 17.08 | $16.84 | 314420 |
| 2023-03-27 | 17.10 | $16.89 | 271300 |
| 2023-03-24 | 17.12 | $16.86 | 218900 |
| 2023-03-23 | 17.15 | $16.97 | 245800 |
| 2023-03-22 | 17.17 | $16.73 | 213339 |
| 2023-03-21 | 17.21 | $17.01 | 201400 |
| 2023-03-20 | 17.24 | $16.74 | 186806 |
| 2023-03-17 | 17.29 | $16.61 | 201800 |
| 2023-03-16 | 17.36 | $16.72 | 319684 |
| 2023-03-15 | 17.43 | $16.36 | 498839 |
| 2023-03-14 | 17.54 | $16.72 | 240500 |
| 2023-03-13 | 17.63 | $16.70 | 314449 |
| 2023-03-10 | 17.72 | $16.73 | 459547 |
| 2023-03-09 | 17.83 | $17.21 | 244378 |
| 2023-03-08 | 17.89 | $17.70 | 151500 |
| 2023-03-07 | 17.91 | $17.83 | 332927 |
| 2023-03-06 | 17.92 | $18.07 | 293007 |
| 2023-03-03 | 17.91 | $17.96 | 226813 |
| 2023-03-02 | 17.90 | $17.81 | 392064 |
| 2023-03-01 | 17.91 | $17.77 | 436600 |
| 2023-02-28 | 17.92 | $17.63 | 318100 |
| 2023-02-27 | 17.96 | $17.54 | 184103 |
| 2023-02-24 | 18.00 | $17.34 | 272036 |
| 2023-02-23 | 18.07 | $17.63 | 258000 |
| 2023-02-22 | 18.12 | $17.48 | 254612 |
| 2023-02-21 | 18.18 | $17.47 | 329600 |
| 2023-02-17 | 18.26 | $17.98 | 293900 |
| 2023-02-16 | 18.29 | $18.31 | 243564 |
| 2023-02-15 | 18.28 | $18.50 | 226200 |
| 2023-02-14 | 18.26 | $18.58 | 292000 |
| 2023-02-13 | 18.23 | $18.77 | 320300 |
| 2023-02-10 | 18.17 | $18.49 | 275800 |
| 2023-02-09 | 18.14 | $18.71 | 304210 |
| 2023-02-08 | 18.08 | $18.75 | 325800 |
| 2023-02-07 | 18.01 | $18.94 | 440220 |
| 2023-02-06 | 17.91 | $18.59 | 539100 |
| 2023-02-03 | 17.84 | $18.74 | 429800 |
| 2023-02-02 | 17.74 | $19.04 | 579205 |
| 2023-02-01 | 17.60 | $18.58 | 472646 |
| 2023-01-31 | 17.50 | $18.15 | 515300 |
| 2023-01-30 | 17.43 | $18.31 | 434426 |
| 2023-01-27 | 17.34 | $18.60 | 380541 |
| 2023-01-26 | 17.21 | $18.43 | 374866 |
| 2023-01-25 | 17.08 | $18.04 | 367436 |
| 2023-01-24 | 16.98 | $18.05 | 436700 |
| 2023-01-23 | 16.86 | $18.04 | 513509 |
| 2023-01-20 | 16.74 | $17.45 | 283197 |
| 2023-01-19 | 16.67 | $17.00 | 410900 |
| 2023-01-18 | 16.63 | $17.09 | 457764 |
| 2023-01-17 | 16.58 | $17.17 | 266806 |
| 2023-01-13 | 16.52 | $17.01 | 309947 |
| 2023-01-12 | 16.47 | $17.00 | 244368 |
| 2023-01-11 | 16.41 | $17.18 | 283119 |
| 2023-01-10 | 16.33 | $16.79 | 341600 |
| 2023-01-09 | 16.28 | $16.48 | 346207 |
| 2023-01-06 | 16.26 | $16.36 | 344736 |
| 2023-01-05 | 16.25 | $16.10 | 372800 |
| 2023-01-04 | 16.27 | $16.31 | 313500 |
| 2023-01-03 | 16.27 | $16.00 | 380600 |
| 2022-12-30 | 16.29 | $15.64 | 1.2M |
| 2022-12-29 | 16.36 | $15.74 | 840002 |
| 2022-12-28 | 16.43 | $15.34 | 906200 |
| 2022-12-27 | 16.54 | $15.56 | 766800 |
| 2022-12-23 | 16.65 | $15.85 | 555123 |
| 2022-12-22 | 16.73 | $15.85 | 672633 |
| 2022-12-21 | 16.82 | $16.22 | 829106 |
| 2022-12-20 | 16.89 | $16.00 | 968350 |
| 2022-12-19 | 16.98 | $16.01 | 790318 |
| 2022-12-16 | 17.08 | $16.53 | 663300 |
| 2022-12-15 | 17.14 | $16.82 | 572793 |
| 2022-12-14 | 17.17 | $17.53 | 638600 |
| 2022-12-13 | 17.13 | $17.38 | 552640 |
| 2022-12-12 | 17.11 | $17.12 | 583216 |
| 2022-12-09 | 17.11 | $16.85 | 283697 |
| 2022-12-08 | 17.13 | $17.00 | 560733 |
| 2022-12-07 | 17.15 | $16.81 | 503611 |
| 2022-12-06 | 17.18 | $16.69 | 598300 |
| 2022-12-05 | 17.23 | $17.11 | 597500 |
| 2022-12-02 | 17.25 | $17.76 | 591147 |
| 2022-12-01 | 17.19 | $17.75 | 648921 |
| 2022-11-30 | 17.14 | $17.22 | 801817 |
| 2022-11-29 | 17.13 | $16.98 | 286100 |
| 2022-11-28 | 17.14 | $16.97 | 647103 |
| 2022-11-25 | 17.16 | $17.36 | 195306 |
| 2022-11-23 | 17.14 | $17.12 | 414732 |
| 2022-11-22 | 17.14 | $17.12 | 502200 |
| 2022-11-21 | 17.14 | $16.80 | 543200 |
| 2022-11-18 | 17.18 | $17.01 | 357416 |
| 2022-11-17 | 17.20 | $17.18 | 454200 |
| 2022-11-16 | 17.20 | $16.93 | 596020 |
| 2022-11-15 | 17.23 | $17.49 | 402700 |
| 2022-11-14 | 17.20 | $17.24 | 321200 |
| 2022-11-11 | 17.20 | $17.68 | 295600 |
| 2022-11-10 | 17.15 | $17.62 | 339039 |
| 2022-11-09 | 17.10 | $16.30 | 276400 |
| 2022-11-08 | 17.18 | $16.73 | 371526 |
| 2022-11-07 | 17.23 | $16.75 | 378079 |
| 2022-11-04 | 17.28 | $16.79 | 291200 |
| 2022-11-03 | 17.33 | $16.62 | 383341 |
| 2022-11-02 | 17.40 | $16.75 | 416800 |
| 2022-11-01 | 17.47 | $17.24 | 323600 |
| 2022-10-31 | 17.49 | $17.27 | 354200 |
| 2022-10-28 | 17.52 | $17.43 | 372600 |
| 2022-10-27 | 17.53 | $17.23 | 431638 |
| 2022-10-26 | 17.56 | $17.13 | 359600 |
| 2022-10-25 | 17.60 | $17.49 | 348300 |
| 2022-10-24 | 17.62 | $16.82 | 504954 |
| 2022-10-21 | 17.70 | $17.01 | 328127 |
| 2022-10-20 | 17.77 | $16.95 | 249037 |
| 2022-10-19 | 17.86 | $16.84 | 251637 |
| 2022-10-18 | 17.97 | $17.09 | 340448 |
| 2022-10-17 | 18.06 | $17.04 | 477300 |
| 2022-10-14 | 18.17 | $16.80 | 466476 |
| 2022-10-13 | 18.31 | $17.56 | 389300 |
| 2022-10-12 | 18.39 | $17.52 | 288433 |
| 2022-10-11 | 18.48 | $17.60 | 454014 |
| 2022-10-10 | 18.57 | $17.46 | 353739 |
| 2022-10-07 | 18.69 | $17.59 | 333037 |
| 2022-10-06 | 18.81 | $18.15 | 384960 |
| 2022-10-05 | 18.87 | $18.25 | 322507 |
| 2022-10-04 | 18.94 | $18.43 | 902339 |
| 2022-10-03 | 18.99 | $17.91 | 237100 |
| 2022-09-30 | 19.11 | $17.64 | 325043 |
| 2022-09-29 | 19.26 | $17.58 | 331110 |
| 2022-09-28 | 19.44 | $18.04 | 314955 |
| 2022-09-27 | 19.59 | $17.69 | 385215 |
| 2022-09-26 | 19.79 | $17.80 | 341600 |
| 2022-09-23 | 20.00 | $18.21 | 658708 |
| 2022-09-22 | 20.18 | $18.84 | 303903 |
| 2022-09-21 | 20.32 | $19.36 | 241600 |
| 2022-09-20 | 20.43 | $19.50 | 262800 |
| 2022-09-19 | 20.52 | $19.72 | 274504 |
| 2022-09-16 | 20.61 | $19.63 | 260032 |
| 2022-09-15 | 20.71 | $20.01 | 241000 |
| 2022-09-14 | 20.79 | $20.33 | 177909 |
| 2022-09-13 | 20.83 | $20.50 | 185300 |
| 2022-09-12 | 20.87 | $21.15 | 169966 |
| 2022-09-09 | 20.84 | $20.93 | 195713 |
| 2022-09-08 | 20.83 | $20.62 | 151500 |
| 2022-09-07 | 20.85 | $20.53 | 215502 |
| 2022-09-06 | 20.88 | $20.06 | 214000 |
| 2022-09-02 | 20.97 | $20.29 | 237316 |
| 2022-09-01 | 21.04 | $20.23 | 289308 |
| 2022-08-31 | 21.13 | $20.41 | 266608 |
| 2022-08-30 | 21.20 | $20.18 | 235026 |
| 2022-08-29 | 21.31 | $20.36 | 211003 |
| 2022-08-26 | 21.41 | $20.47 | 255894 |
| 2022-08-25 | 21.51 | $21.06 | 152800 |
| 2022-08-24 | 21.56 | $20.67 | 344300 |
| 2022-08-23 | 21.65 | $20.50 | 337949 |
| 2022-08-22 | 21.77 | $20.81 | 271531 |
| 2022-08-19 | 21.87 | $21.60 | 193000 |
| 2022-08-18 | 21.90 | $22.26 | 149600 |
| 2022-08-17 | 21.87 | $22.01 | 167700 |
| 2022-08-16 | 21.85 | $22.38 | 216900 |
| 2022-08-15 | 21.80 | $22.79 | 152400 |
| 2022-08-12 | 21.69 | $22.99 | 203500 |
| 2022-08-11 | 21.55 | $22.46 | 253300 |
| 2022-08-10 | 21.46 | $22.62 | 246992 |
| 2022-08-09 | 21.34 | $21.95 | 281000 |
| 2022-08-08 | 21.27 | $22.52 | 270905 |
| 2022-08-05 | 21.14 | $22.29 | 232502 |
| 2022-08-04 | 21.02 | $22.02 | 242140 |
| 2022-08-03 | 20.91 | $21.82 | 304222 |
| 2022-08-02 | 20.82 | $21.25 | 234726 |
| 2022-08-01 | 20.77 | $21.14 | 272936 |
| 2022-07-29 | 20.73 | $21.40 | 357000 |
| 2022-07-28 | 20.66 | $21.23 | 316606 |
| 2022-07-27 | 20.60 | $20.59 | 344200 |
| 2022-07-26 | 20.61 | $19.90 | 277300 |
| 2022-07-25 | 20.68 | $20.40 | 151551 |
| 2022-07-22 | 20.71 | $20.41 | 254337 |
| 2022-07-21 | 20.74 | $21.00 | 243244 |
| 2022-07-20 | 20.71 | $21.16 | 247711 |
| 2022-07-19 | 20.67 | $20.82 | 208806 |
| 2022-07-18 | 20.65 | $20.09 | 239600 |
| 2022-07-15 | 20.71 | $20.05 | 162400 |
| 2022-07-14 | 20.78 | $19.94 | 180000 |
| 2022-07-13 | 20.87 | $20.16 | 209937 |
| 2022-07-12 | 20.94 | $20.65 | 169800 |
| 2022-07-11 | 20.97 | $20.89 | 175600 |
| 2022-07-08 | 20.98 | $21.62 | 182800 |
| 2022-07-07 | 20.91 | $21.56 | 263300 |
| 2022-07-06 | 20.85 | $20.98 | 198800 |
| 2022-07-05 | 20.83 | $20.52 | 160900 |
| 2022-07-01 | 20.87 | $19.90 | 188900 |
| 2022-06-30 | 20.97 | $19.59 | 340449 |
| 2022-06-29 | 21.11 | $20.41 | 177800 |
| 2022-06-28 | 21.19 | $20.64 | 261515 |
| 2022-06-27 | 21.24 | $21.18 | 188900 |
| 2022-06-24 | 21.25 | $21.36 | 170300 |
| 2022-06-23 | 21.24 | $20.57 | 157500 |
| 2022-06-22 | 21.31 | $20.08 | 146400 |
| 2022-06-21 | 21.44 | $20.31 | 204422 |
| 2022-06-17 | 21.56 | $19.87 | 356214 |
| 2022-06-16 | 21.74 | $19.34 | 519769 |
| 2022-06-15 | 21.99 | $20.54 | 498341 |
| 2022-06-14 | 22.14 | $20.02 | 382151 |
| 2022-06-13 | 22.36 | $19.95 | 367708 |
| 2022-06-10 | 22.62 | $21.51 | 253600 |
| 2022-06-09 | 22.73 | $22.57 | 270200 |
| 2022-06-08 | 22.75 | $23.27 | 207600 |
| 2022-06-07 | 22.70 | $23.82 | 229209 |
| 2022-06-06 | 22.58 | $23.61 | 191538 |
| 2022-06-03 | 22.47 | $23.08 | 205500 |
| 2022-06-02 | 22.41 | $23.68 | 293100 |
| 2022-06-01 | 22.27 | $22.72 | 244100 |
| 2022-05-31 | 22.22 | $22.65 | 254000 |
| 2022-05-27 | 22.18 | $22.67 | 379316 |
| 2022-05-26 | 22.13 | $21.00 | 297300 |
| 2022-05-25 | 22.25 | $20.60 | 272200 |
| 2022-05-24 | 22.42 | $20.23 | 248653 |
| 2022-05-23 | 22.65 | $21.23 | 250400 |
| 2022-05-20 | 22.80 | $20.93 | 226700 |
| 2022-05-19 | 23.00 | $21.05 | 346800 |
| 2022-05-18 | 23.20 | $20.68 | 315934 |
| 2022-05-17 | 23.47 | $21.49 | 204640 |
| 2022-05-16 | 23.67 | $20.91 | 385428 |
| 2022-05-13 | 23.96 | $21.42 | 457300 |
| 2022-05-12 | 24.23 | $20.25 | 589300 |
| 2022-05-11 | 24.65 | $21.05 | 329500 |
| 2022-05-10 | 25.03 | $22.23 | 305631 |
| 2022-05-09 | 25.33 | $22.20 | 424700 |
| 2022-05-06 | 25.65 | $23.82 | 502882 |
| 2022-05-05 | 25.85 | $24.15 | 340400 |
| 2022-05-04 | 26.03 | $25.52 | 257302 |
| 2022-05-03 | 26.08 | $24.69 | 326742 |
| 2022-05-02 | 26.23 | $24.38 | 347737 |
| 2022-04-29 | 26.42 | $24.02 | 355026 |
| 2022-04-28 | 26.67 | $24.48 | 266949 |
| 2022-04-27 | 26.90 | $24.13 | 259218 |
| 2022-04-26 | 27.19 | $24.49 | 212528 |
| 2022-04-25 | 27.48 | $25.60 | 273148 |
| 2022-04-22 | 27.68 | $25.60 | 164500 |
| 2022-04-21 | 27.90 | $26.27 | 129737 |
| 2022-04-20 | 28.07 | $26.87 | 148918 |
| 2022-04-19 | 28.19 | $27.48 | 144920 |
| 2022-04-18 | 28.27 | $26.95 | 186300 |
| 2022-04-14 | 28.41 | $27.40 | 192808 |
| 2022-04-13 | 28.51 | $27.93 | 234424 |
| 2022-04-12 | 28.57 | $27.60 | 234544 |
| 2022-04-11 | 28.68 | $27.60 | 635600 |
| 2022-04-08 | 28.79 | $28.30 | 154243 |
| 2022-04-07 | 28.84 | $29.15 | 615332 |
| 2022-04-06 | 28.81 | $28.63 | 267616 |
| 2022-04-05 | 28.83 | $29.58 | 191882 |
| 2022-04-04 | 28.75 | $30.54 | 162500 |
| 2022-04-01 | 28.56 | $29.86 | 110900 |
| 2022-03-31 | 28.42 | $29.37 | 151400 |
| 2022-03-30 | 28.32 | $29.65 | 203718 |
| 2022-03-29 | 28.18 | $29.90 | 179214 |
| 2022-03-28 | 28.00 | $29.22 | 132100 |
| 2022-03-25 | 27.87 | $28.84 | 197000 |
| 2022-03-24 | 27.77 | $29.29 | 177542 |
| 2022-03-23 | 27.61 | $28.44 | 189100 |
| 2022-03-22 | 27.53 | $28.87 | 189134 |
| 2022-03-21 | 27.38 | $27.96 | 186600 |
| 2022-03-18 | 27.32 | $28.18 | 147600 |
| 2022-03-17 | 27.23 | $27.31 | 204000 |
| 2022-03-16 | 27.22 | $26.56 | 253145 |
| 2022-03-15 | 27.29 | $25.19 | 195200 |
| 2022-03-14 | 27.52 | $24.70 | 183900 |
| 2022-03-11 | 27.81 | $25.86 | 135935 |
| 2022-03-10 | 28.02 | $26.50 | 117100 |
| 2022-03-09 | 28.18 | $26.77 | 223800 |
| 2022-03-08 | 28.33 | $25.65 | 367241 |
| 2022-03-07 | 28.61 | $25.94 | 228100 |
| 2022-03-04 | 28.89 | $27.09 | 169200 |
| 2022-03-03 | 29.08 | $27.88 | 238811 |
| 2022-03-02 | 29.20 | $29.07 | 162449 |
| 2022-03-01 | 29.22 | $28.48 | 232225 |
| 2022-02-28 | 29.30 | $28.57 | 248217 |
| 2022-02-25 | 29.37 | $27.94 | 191125 |
| 2022-02-24 | 29.52 | $27.36 | 438572 |
| 2022-02-23 | 29.75 | $26.50 | 289242 |
| 2022-02-22 | 30.09 | $27.08 | 219844 |
| 2022-02-18 | 30.41 | $27.69 | 204000 |
| 2022-02-17 | 30.70 | $28.06 | 352000 |
| 2022-02-16 | 30.97 | $28.95 | 281504 |
| 2022-02-15 | 31.19 | $29.09 | 391200 |
| 2022-02-14 | 31.41 | $28.71 | 574000 |
| 2022-02-11 | 31.69 | $29.98 | 241114 |
| 2022-02-10 | 31.87 | $31.69 | 117700 |
| 2022-02-09 | 31.89 | $32.43 | 159500 |
| 2022-02-08 | 31.83 | $31.99 | 95719 |
| 2022-02-07 | 31.82 | $31.41 | 135907 |
| 2022-02-04 | 31.86 | $31.23 | 163704 |
| 2022-02-03 | 31.92 | $30.49 | 255113 |
| 2022-02-02 | 32.08 | $32.02 | 192100 |
| 2022-02-01 | 32.08 | $31.90 | 360600 |
| 2022-01-31 | 32.10 | $32.05 | 250470 |
| 2022-01-28 | 32.11 | $30.38 | 232200 |
| 2022-01-27 | 32.29 | $29.08 | 500702 |
| 2022-01-26 | 32.63 | $28.68 | 368325 |
| 2022-01-25 | 33.04 | $28.29 | 316792 |
| 2022-01-24 | 33.54 | $28.65 | 576635 |
| 2022-01-21 | 34.06 | $28.49 | 607318 |
| 2022-01-20 | 34.64 | $30.32 | 240245 |
| 2022-01-19 | 35.10 | $30.66 | 219200 |
| 2022-01-18 | 35.56 | $31.33 | 397438 |
| 2022-01-14 | 36.01 | $32.97 | 160508 |
| 2022-01-13 | 36.33 | $33.10 | 182367 |
| 2022-01-12 | 36.67 | $35.08 | 222100 |
| 2022-01-11 | 36.84 | $35.23 | 173645 |
| 2022-01-10 | 37.01 | $34.10 | 369341 |
| 2022-01-07 | 37.31 | $34.24 | 387600 |
| 2022-01-06 | 37.64 | $34.81 | 322700 |
| 2022-01-05 | 37.93 | $35.54 | 299628 |
| 2022-01-04 | 38.18 | $37.72 | 333699 |
| 2022-01-03 | 38.23 | $39.04 | 138740 |
| 2021-12-31 | 38.15 | $38.94 | 372700 |
| 2021-12-30 | 38.07 | $38.50 | 187300 |
| 2021-12-29 | 38.02 | $37.98 | 156900 |
| 2021-12-28 | 38.02 | $37.98 | 99412 |
| 2021-12-27 | 38.03 | $38.84 | 206929 |
| 2021-12-23 | 37.94 | $38.09 | 219822 |
| 2021-12-22 | 37.93 | $37.61 | 157200 |
| 2021-12-21 | 37.96 | $36.85 | 203912 |
| 2021-12-20 | 38.08 | $36.32 | 296416 |
| 2021-12-17 | 38.26 | $36.34 | 195635 |
| 2021-12-16 | 38.47 | $36.11 | 511900 |
| 2021-12-15 | 38.71 | $36.88 | 289200 |
| 2021-12-14 | 38.91 | $35.70 | 250211 |
| 2021-12-13 | 39.25 | $36.88 | 143212 |
| 2021-12-10 | 39.49 | $37.70 | 101825 |
| 2021-12-09 | 39.68 | $38.04 | 101000 |
| 2021-12-08 | 39.86 | $38.70 | 160200 |
| 2021-12-07 | 39.98 | $38.18 | 202101 |
| 2021-12-06 | 40.17 | $36.84 | 177000 |
| 2021-12-03 | 40.52 | $37.21 | 307413 |
| 2021-12-02 | 40.86 | $38.70 | 247500 |
| 2021-12-01 | 41.09 | $38.80 | 160000 |
| 2021-11-30 | 41.33 | $40.02 | 126100 |
| 2021-11-29 | 41.47 | $40.38 | 89024 |
| 2021-11-26 | 41.59 | $39.67 | 95632 |
| 2021-11-24 | 41.79 | $39.82 | 120328 |
| 2021-11-23 | 42.00 | $39.99 | 177500 |
| 2021-11-22 | 42.21 | $41.20 | 135800 |
| 2021-11-19 | 42.31 | $42.13 | 83453 |
| 2021-11-18 | 42.33 | $42.71 | 75500 |
| 2021-11-17 | 42.29 | $43.00 | 90400 |
| 2021-11-16 | 42.22 | $43.42 | 116421 |
| 2021-11-15 | 42.09 | $43.17 | 66629 |
| 2021-11-12 | 41.98 | $43.12 | 65119 |
| 2021-11-11 | 41.86 | $42.97 | 81100 |
| 2021-11-10 | 41.74 | $42.76 | 113800 |
| 2021-11-09 | 41.63 | $43.53 | 112700 |
| 2021-11-08 | 41.44 | $43.42 | 111800 |
| 2021-11-05 | 41.23 | $43.02 | 94100 |
| 2021-11-04 | 41.04 | $42.50 | 127800 |
| 2021-11-03 | 40.88 | $42.32 | 119300 |
| 2021-11-02 | 40.73 | $41.81 | 163533 |
| 2021-11-01 | 40.62 | $41.99 | 128200 |
| 2021-10-29 | 40.47 | $40.99 | 129900 |
| 2021-10-28 | 40.42 | $41.09 | 128800 |
| 2021-10-27 | 40.35 | $40.29 | 153700 |
| 2021-10-26 | 40.36 | $40.50 | 147809 |
| 2021-10-25 | 40.34 | $40.53 | 116200 |
| 2021-10-22 | 40.32 | $40.21 | 115835 |
| 2021-10-21 | 40.33 | $41.08 | 189733 |
| 2021-10-20 | 40.25 | $41.47 | 83400 |
| 2021-10-19 | 40.13 | $41.82 | 99235 |
| 2021-10-18 | 39.95 | $41.49 | 93400 |
| 2021-10-15 | 39.79 | $40.92 | 84436 |
| 2021-10-14 | 39.67 | $40.32 | 98817 |
| 2021-10-13 | 39.60 | $39.79 | 96300 |
| 2021-10-12 | 39.58 | $39.16 | 106615 |
| 2021-10-11 | 39.62 | $39.19 | 89203 |
| 2021-10-08 | 39.67 | $39.60 | 94007 |
| 2021-10-07 | 39.67 | $39.67 | 129000 |
| 2021-10-06 | 39.67 | $38.85 | 131531 |
| 2021-10-05 | 39.76 | $38.81 | 117904 |
| 2021-10-04 | 39.86 | $38.09 | 182023 |
| 2021-10-01 | 40.05 | $39.17 | 125719 |
| 2021-09-30 | 40.14 | $38.58 | 152223 |
| 2021-09-29 | 40.30 | $38.41 | 128606 |
| 2021-09-28 | 40.50 | $38.69 | 201300 |
| 2021-09-27 | 40.69 | $40.06 | 99200 |
| 2021-09-24 | 40.76 | $40.49 | 86049 |
| 2021-09-23 | 40.79 | $40.85 | 78700 |
| 2021-09-22 | 40.78 | $40.34 | 136200 |
| 2021-09-21 | 40.83 | $39.86 | 118065 |
| 2021-09-20 | 40.93 | $39.68 | 138300 |
| 2021-09-17 | 41.06 | $40.81 | 73411 |
| 2021-09-16 | 41.09 | $41.09 | 98121 |
| 2021-09-15 | 41.09 | $41.11 | 96800 |
| 2021-09-14 | 41.08 | $41.00 | 100802 |
| 2021-09-13 | 41.09 | $41.39 | 114900 |
| 2021-09-10 | 41.06 | $41.38 | 90153 |
| 2021-09-09 | 41.03 | $41.36 | 87413 |
| 2021-09-08 | 40.99 | $41.43 | 96405 |
| 2021-09-07 | 40.95 | $42.22 | 74600 |
| 2021-09-03 | 40.81 | $42.48 | 69638 |
| 2021-09-02 | 40.64 | $41.66 | 91100 |
| 2021-09-01 | 40.53 | $41.61 | 104100 |
| 2021-08-31 | 40.42 | $41.08 | 73901 |
| 2021-08-30 | 40.35 | $40.99 | 99101 |
| 2021-08-27 | 40.28 | $40.60 | 69936 |
| 2021-08-26 | 40.25 | $40.14 | 75200 |
| 2021-08-25 | 40.26 | $40.44 | 146900 |
| 2021-08-24 | 40.24 | $40.35 | 159225 |
| 2021-08-23 | 40.23 | $40.26 | 91800 |
| 2021-08-20 | 40.22 | $39.64 | 71300 |
| 2021-08-19 | 40.28 | $39.16 | 119229 |
| 2021-08-18 | 40.40 | $39.53 | 72738 |
| 2021-08-17 | 40.49 | $39.48 | 117100 |
| 2021-08-16 | 40.60 | $40.17 | 83100 |
| 2021-08-13 | 40.65 | $40.51 | 59202 |
| 2021-08-12 | 40.66 | $40.89 | 75700 |
| 2021-08-11 | 40.64 | $40.96 | 83300 |
| 2021-08-10 | 40.60 | $41.04 | 55500 |
| 2021-08-09 | 40.56 | $41.15 | 92148 |
| 2021-08-06 | 40.49 | $41.27 | 94800 |
| 2021-08-05 | 40.41 | $41.42 | 105300 |
| 2021-08-04 | 40.31 | $40.70 | 121800 |
| 2021-08-03 | 40.26 | $40.39 | 99406 |
| 2021-08-02 | 40.25 | $40.40 | 129000 |
| 2021-07-30 | 40.23 | $40.15 | 98904 |
| 2021-07-29 | 40.24 | $40.38 | 114900 |
| 2021-07-28 | 40.23 | $40.18 | 87663 |
| 2021-07-27 | 40.23 | $39.56 | 148400 |
| 2021-07-26 | 40.31 | $40.28 | 110800 |
| 2021-07-23 | 40.31 | $40.37 | 146800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.86
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.85
Average
22.40
Maximum
42.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 28.86 | $27.68 | 118751 |
| 2026-07-17 | 29.02 | $27.57 | 270429 |
| 2026-07-16 | 29.20 | $27.76 | 248400 |
| 2026-07-15 | 29.38 | $29.09 | 299133 |
| 2026-07-14 | 29.45 | $29.41 | 150675 |
| 2026-07-13 | 29.49 | $29.07 | 125290 |
| 2026-07-10 | 29.57 | $29.47 | 222410 |
| 2026-07-09 | 29.61 | $29.38 | 161944 |
| 2026-07-08 | 29.66 | $28.61 | 180538 |
| 2026-07-07 | 29.79 | $28.50 | 217228 |
| 2026-07-06 | 29.93 | $29.62 | 215544 |
| 2026-07-02 | 29.96 | $29.39 | 240500 |
| 2026-07-01 | 30.03 | $30.38 | 451400 |
| 2026-06-30 | 30.01 | $30.03 | 483943 |
| 2026-06-29 | 30.02 | $29.37 | 674575 |
| 2026-06-26 | 30.10 | $28.44 | 1.1M |
| 2026-06-25 | 30.28 | $29.85 | 180203 |
| 2026-06-24 | 30.33 | $29.35 | 171586 |
| 2026-06-23 | 30.42 | $30.00 | 222913 |
| 2026-06-22 | 30.44 | $31.02 | 213065 |
| 2026-06-18 | 30.35 | $31.09 | 145515 |
| 2026-06-17 | 30.25 | $30.20 | 154320 |
| 2026-06-16 | 30.21 | $30.86 | 197335 |
| 2026-06-15 | 30.09 | $31.68 | 198109 |
| 2026-06-12 | 29.87 | $30.74 | 114218 |
| 2026-06-11 | 29.74 | $30.30 | 147100 |
| 2026-06-10 | 29.63 | $28.97 | 138809 |
| 2026-06-09 | 29.65 | $29.23 | 159284 |
| 2026-06-08 | 29.64 | $29.61 | 156824 |
| 2026-06-05 | 29.58 | $29.05 | 375839 |
| 2026-06-04 | 29.57 | $30.69 | 255162 |
| 2026-06-03 | 29.40 | $30.92 | 190020 |
| 2026-06-02 | 29.18 | $31.56 | 244000 |
| 2026-06-01 | 28.88 | $30.54 | 265719 |
| 2026-05-29 | 28.66 | $30.40 | 281870 |
| 2026-05-28 | 28.43 | $30.32 | 244249 |
| 2026-05-27 | 28.19 | $29.66 | 171300 |
| 2026-05-26 | 27.99 | $29.40 | 241556 |
| 2026-05-22 | 27.79 | $28.70 | 147335 |
| 2026-05-21 | 27.66 | $28.38 | 144670 |
| 2026-05-20 | 27.54 | $27.80 | 144825 |
| 2026-05-19 | 27.47 | $27.19 | 250488 |
| 2026-05-18 | 27.45 | $26.75 | 326552 |
| 2026-05-15 | 27.46 | $27.87 | 224915 |
| 2026-05-14 | 27.35 | $28.95 | 203778 |
| 2026-05-13 | 27.12 | $28.29 | 307528 |
| 2026-05-12 | 26.94 | $27.71 | 279795 |
| 2026-05-11 | 26.79 | $28.45 | 229700 |
| 2026-05-08 | 26.55 | $27.97 | 196449 |
| 2026-05-07 | 26.33 | $27.54 | 225105 |
| 2026-05-06 | 26.14 | $28.09 | 240619 |
| 2026-05-05 | 25.87 | $27.36 | 165642 |
| 2026-05-04 | 25.64 | $26.97 | 217028 |
| 2026-05-01 | 25.44 | $26.97 | 243196 |
| 2026-04-30 | 25.21 | $25.97 | 322907 |
| 2026-04-29 | 25.06 | $25.13 | 208916 |
| 2026-04-28 | 24.97 | $25.09 | 326113 |
| 2026-04-27 | 24.87 | $26.20 | 312011 |
| 2026-04-24 | 24.65 | $26.72 | 267000 |
| 2026-04-23 | 24.35 | $25.81 | 172105 |
| 2026-04-22 | 24.12 | $25.91 | 169900 |
| 2026-04-21 | 23.86 | $25.46 | 183802 |
| 2026-04-20 | 23.63 | $25.42 | 268933 |
| 2026-04-17 | 23.39 | $24.97 | 198800 |
| 2026-04-16 | 23.17 | $24.62 | 200241 |
| 2026-04-15 | 22.98 | $24.24 | 138584 |
| 2026-04-14 | 22.80 | $24.24 | 176347 |
| 2026-04-13 | 22.62 | $23.92 | 150055 |
| 2026-04-10 | 22.46 | $23.44 | 214403 |
| 2026-04-09 | 22.33 | $23.43 | 161700 |
| 2026-04-08 | 22.19 | $23.38 | 197327 |
| 2026-04-07 | 22.05 | $22.43 | 123309 |
| 2026-04-06 | 21.99 | $22.50 | 138000 |
| 2026-04-02 | 21.92 | $22.36 | 118100 |
| 2026-04-01 | 21.86 | $22.60 | 202500 |
| 2026-03-31 | 21.78 | $22.15 | 324678 |
| 2026-03-30 | 21.74 | $21.21 | 194630 |
| 2026-03-27 | 21.80 | $21.47 | 139229 |
| 2026-03-26 | 21.83 | $21.94 | 223533 |
| 2026-03-25 | 21.83 | $22.69 | 165800 |
| 2026-03-24 | 21.76 | $22.11 | 200433 |
| 2026-03-23 | 21.75 | $21.83 | 108423 |
| 2026-03-20 | 21.78 | $21.42 | 170600 |
| 2026-03-19 | 21.85 | $21.88 | 123444 |
| 2026-03-18 | 21.88 | $21.76 | 161821 |
| 2026-03-17 | 21.93 | $21.90 | 127254 |
| 2026-03-16 | 21.97 | $21.84 | 151200 |
| 2026-03-13 | 22.01 | $21.38 | 175900 |
| 2026-03-12 | 22.11 | $21.54 | 373000 |
| 2026-03-11 | 22.21 | $21.66 | 563843 |
| 2026-03-10 | 22.30 | $21.15 | 669039 |
| 2026-03-09 | 22.44 | $21.06 | 321300 |
| 2026-03-06 | 22.60 | $21.17 | 355844 |
| 2026-03-05 | 22.76 | $21.99 | 207707 |
| 2026-03-04 | 22.84 | $22.35 | 168900 |
| 2026-03-03 | 22.88 | $22.16 | 278900 |
| 2026-03-02 | 22.94 | $23.07 | 198100 |
| 2026-02-27 | 22.92 | $22.76 | 193000 |
| 2026-02-26 | 22.92 | $23.04 | 119700 |
| 2026-02-25 | 22.89 | $23.14 | 164343 |
| 2026-02-24 | 22.86 | $22.97 | 107705 |
| 2026-02-23 | 22.84 | $22.94 | 160133 |
| 2026-02-20 | 22.82 | $23.21 | 101143 |
| 2026-02-19 | 22.77 | $23.06 | 83400 |
| 2026-02-18 | 22.73 | $23.05 | 95551 |
| 2026-02-17 | 22.69 | $22.71 | 167434 |
| 2026-02-13 | 22.68 | $22.75 | 137700 |
| 2026-02-12 | 22.67 | $22.83 | 190218 |
| 2026-02-11 | 22.66 | $23.26 | 181243 |
| 2026-02-10 | 22.60 | $23.18 | 268700 |
| 2026-02-09 | 22.54 | $23.06 | 135159 |
| 2026-02-06 | 22.50 | $22.56 | 229000 |
| 2026-02-05 | 22.50 | $21.86 | 302321 |
| 2026-02-04 | 22.57 | $22.00 | 319100 |
| 2026-02-03 | 22.64 | $22.32 | 265675 |
| 2026-02-02 | 22.68 | $22.61 | 289600 |
| 2026-01-30 | 22.69 | $22.38 | 399239 |
| 2026-01-29 | 22.72 | $22.89 | 207730 |
| 2026-01-28 | 22.71 | $22.90 | 178546 |
| 2026-01-27 | 22.69 | $22.72 | 204004 |
| 2026-01-26 | 22.70 | $22.54 | 142700 |
| 2026-01-23 | 22.72 | $22.64 | 127208 |
| 2026-01-22 | 22.73 | $22.59 | 185873 |
| 2026-01-21 | 22.75 | $22.55 | 216915 |
| 2026-01-20 | 22.77 | $22.37 | 219536 |
| 2026-01-16 | 22.82 | $22.82 | 1.5M |
| 2026-01-15 | 22.81 | $22.98 | 384800 |
| 2026-01-14 | 22.79 | $22.81 | 393954 |
| 2026-01-13 | 22.78 | $22.83 | 280827 |
| 2026-01-12 | 22.77 | $22.68 | 353200 |
| 2026-01-09 | 22.78 | $22.79 | 270500 |
| 2026-01-08 | 22.77 | $22.51 | 274037 |
| 2026-01-07 | 22.79 | $22.78 | 263900 |
| 2026-01-06 | 22.79 | $22.93 | 212500 |
| 2026-01-05 | 22.78 | $22.98 | 190100 |
| 2026-01-02 | 22.75 | $23.07 | 457300 |
| 2025-12-31 | 22.72 | $22.61 | 355432 |
| 2025-12-30 | 22.72 | $22.76 | 161900 |
| 2025-12-29 | 22.71 | $22.59 | 145019 |
| 2025-12-26 | 22.71 | $22.86 | 80630 |
| 2025-12-24 | 22.68 | $22.99 | 107301 |
| 2025-12-23 | 22.64 | $22.84 | 171939 |
| 2025-12-22 | 22.60 | $22.89 | 147437 |
| 2025-12-19 | 22.54 | $23.24 | 176100 |
| 2025-12-18 | 22.45 | $22.60 | 220484 |
| 2025-12-17 | 22.40 | $22.08 | 274141 |
| 2025-12-16 | 22.40 | $22.31 | 259600 |
| 2025-12-15 | 22.38 | $22.22 | 159700 |
| 2025-12-12 | 22.36 | $22.41 | 159200 |
| 2025-12-11 | 22.32 | $23.00 | 170900 |
| 2025-12-10 | 22.22 | $23.04 | 143031 |
| 2025-12-09 | 22.12 | $22.90 | 145304 |
| 2025-12-08 | 22.03 | $22.86 | 132200 |
| 2025-12-05 | 21.94 | $22.75 | 133300 |
| 2025-12-04 | 21.86 | $22.56 | 151522 |
| 2025-12-03 | 21.79 | $22.29 | 202800 |
| 2025-12-02 | 21.76 | $22.20 | 180500 |
| 2025-12-01 | 21.74 | $22.18 | 242546 |
| 2025-11-28 | 21.73 | $22.10 | 297337 |
| 2025-11-26 | 21.72 | $21.80 | 173347 |
| 2025-11-25 | 21.75 | $21.48 | 155600 |
| 2025-11-24 | 21.82 | $21.56 | 121175 |
| 2025-11-21 | 21.87 | $21.01 | 187442 |
| 2025-11-20 | 21.99 | $21.03 | 295500 |
| 2025-11-19 | 22.10 | $21.32 | 192394 |
| 2025-11-18 | 22.18 | $20.95 | 241525 |
| 2025-11-17 | 22.30 | $21.32 | 158471 |
| 2025-11-14 | 22.39 | $21.59 | 206100 |
| 2025-11-13 | 22.45 | $21.87 | 212000 |
| 2025-11-12 | 22.48 | $22.67 | 160206 |
| 2025-11-11 | 22.43 | $22.61 | 216203 |
| 2025-11-10 | 22.39 | $22.66 | 288700 |
| 2025-11-07 | 22.34 | $22.25 | 162000 |
| 2025-11-06 | 22.33 | $22.47 | 220409 |
| 2025-11-05 | 22.30 | $22.94 | 238639 |
| 2025-11-04 | 22.23 | $22.97 | 186275 |
| 2025-11-03 | 22.15 | $23.00 | 284878 |
| 2025-10-31 | 22.07 | $22.92 | 260700 |
| 2025-10-30 | 22.00 | $22.81 | 227600 |
| 2025-10-29 | 21.93 | $22.73 | 262700 |
| 2025-10-28 | 21.87 | $22.22 | 228933 |
| 2025-10-27 | 21.87 | $21.89 | 170300 |
| 2025-10-24 | 21.89 | $21.57 | 137504 |
| 2025-10-23 | 21.95 | $21.20 | 194740 |
| 2025-10-22 | 22.04 | $21.16 | 265037 |
| 2025-10-21 | 22.15 | $21.46 | 139800 |
| 2025-10-20 | 22.23 | $21.57 | 178200 |
| 2025-10-17 | 22.30 | $21.54 | 180245 |
| 2025-10-16 | 22.39 | $21.64 | 477838 |
| 2025-10-15 | 22.46 | $21.97 | 173635 |
| 2025-10-14 | 22.50 | $22.17 | 181709 |
| 2025-10-13 | 22.53 | $22.34 | 279593 |
| 2025-10-10 | 22.53 | $22.23 | 229349 |
| 2025-10-09 | 22.55 | $23.02 | 123000 |
| 2025-10-08 | 22.49 | $22.93 | 175200 |
| 2025-10-07 | 22.44 | $22.81 | 295700 |
| 2025-10-06 | 22.39 | $22.86 | 375600 |
| 2025-10-03 | 22.34 | $22.72 | 175080 |
| 2025-10-02 | 22.30 | $22.67 | 258100 |
| 2025-10-01 | 22.25 | $22.54 | 347300 |
| 2025-09-30 | 22.22 | $22.16 | 247600 |
| 2025-09-29 | 22.22 | $22.25 | 207200 |
| 2025-09-26 | 22.21 | $22.05 | 243000 |
| 2025-09-25 | 22.22 | $22.06 | 269519 |
| 2025-09-24 | 22.23 | $22.19 | 251500 |
| 2025-09-23 | 22.22 | $22.55 | 319605 |
| 2025-09-22 | 22.17 | $22.62 | 453168 |
| 2025-09-19 | 22.11 | $22.24 | 246400 |
| 2025-09-18 | 22.08 | $22.20 | 322205 |
| 2025-09-17 | 22.05 | $21.92 | 217049 |
| 2025-09-16 | 22.03 | $22.05 | 182754 |
| 2025-09-15 | 22.01 | $22.14 | 281227 |
| 2025-09-12 | 21.97 | $22.25 | 341300 |
| 2025-09-11 | 21.91 | $22.48 | 376642 |
| 2025-09-10 | 21.83 | $22.56 | 225649 |
| 2025-09-09 | 21.74 | $22.36 | 142772 |
| 2025-09-08 | 21.67 | $22.15 | 164448 |
| 2025-09-05 | 21.61 | $21.85 | 155500 |
| 2025-09-04 | 21.59 | $21.77 | 207218 |
| 2025-09-03 | 21.56 | $21.71 | 234325 |
| 2025-09-02 | 21.55 | $21.65 | 223200 |
| 2025-08-29 | 21.53 | $22.05 | 271200 |
| 2025-08-28 | 21.48 | $22.26 | 377491 |
| 2025-08-27 | 21.40 | $21.80 | 139100 |
| 2025-08-26 | 21.36 | $21.85 | 280600 |
| 2025-08-25 | 21.32 | $21.50 | 261918 |
| 2025-08-22 | 21.30 | $20.89 | 217700 |
| 2025-08-21 | 21.35 | $20.52 | 168241 |
| 2025-08-20 | 21.43 | $20.80 | 347600 |
| 2025-08-19 | 21.49 | $21.17 | 209848 |
| 2025-08-18 | 21.52 | $21.38 | 241616 |
| 2025-08-15 | 21.52 | $21.31 | 234336 |
| 2025-08-14 | 21.53 | $21.64 | 169200 |
| 2025-08-13 | 21.50 | $21.86 | 214119 |
| 2025-08-12 | 21.45 | $21.89 | 240000 |
| 2025-08-11 | 21.39 | $21.77 | 222600 |
| 2025-08-08 | 21.33 | $21.68 | 190600 |
| 2025-08-07 | 21.28 | $21.60 | 199700 |
| 2025-08-06 | 21.22 | $21.55 | 358000 |
| 2025-08-05 | 21.17 | $21.44 | 207800 |
| 2025-08-04 | 21.13 | $21.35 | 130322 |
| 2025-08-01 | 21.09 | $21.21 | 363500 |
| 2025-07-31 | 21.06 | $21.27 | 330300 |
| 2025-07-30 | 21.02 | $21.27 | 233346 |
| 2025-07-29 | 20.97 | $21.15 | 174034 |
| 2025-07-28 | 20.94 | $21.35 | 184247 |
| 2025-07-25 | 20.88 | $21.24 | 136105 |
| 2025-07-24 | 20.83 | $21.17 | 187227 |
| 2025-07-23 | 20.78 | $21.21 | 181800 |
| 2025-07-22 | 20.73 | $21.08 | 233451 |
| 2025-07-21 | 20.67 | $21.23 | 386800 |
| 2025-07-18 | 20.60 | $21.22 | 572504 |
| 2025-07-17 | 20.51 | $20.82 | 313003 |
| 2025-07-16 | 20.46 | $20.56 | 208200 |
| 2025-07-15 | 20.43 | $20.44 | 234107 |
| 2025-07-14 | 20.41 | $20.62 | 344118 |
| 2025-07-11 | 20.36 | $20.54 | 216400 |
| 2025-07-10 | 20.32 | $20.60 | 163144 |
| 2025-07-09 | 20.27 | $20.63 | 176733 |
| 2025-07-08 | 20.21 | $20.39 | 181200 |
| 2025-07-07 | 20.17 | $20.33 | 203202 |
| 2025-07-03 | 20.14 | $20.58 | 107900 |
| 2025-07-02 | 20.07 | $20.47 | 312823 |
| 2025-07-01 | 20.01 | $20.65 | 330400 |
| 2025-06-30 | 19.93 | $20.75 | 343600 |
| 2025-06-27 | 19.83 | $20.62 | 231721 |
| 2025-06-26 | 19.73 | $20.36 | 174545 |
| 2025-06-25 | 19.66 | $20.16 | 177615 |
| 2025-06-24 | 19.60 | $19.89 | 227980 |
| 2025-06-23 | 19.57 | $19.55 | 129300 |
| 2025-06-20 | 19.56 | $19.51 | 196300 |
| 2025-06-18 | 19.55 | $19.56 | 98703 |
| 2025-06-17 | 19.54 | $19.57 | 206700 |
| 2025-06-16 | 19.53 | $19.65 | 239700 |
| 2025-06-13 | 19.50 | $19.39 | 349300 |
| 2025-06-12 | 19.50 | $19.75 | 216132 |
| 2025-06-11 | 19.46 | $19.76 | 175534 |
| 2025-06-10 | 19.42 | $19.72 | 221500 |
| 2025-06-09 | 19.38 | $19.64 | 179787 |
| 2025-06-06 | 19.33 | $19.62 | 251300 |
| 2025-06-05 | 19.29 | $19.56 | 269200 |
| 2025-06-04 | 19.24 | $19.45 | 292400 |
| 2025-06-03 | 19.20 | $19.61 | 391700 |
| 2025-06-02 | 19.13 | $19.32 | 382300 |
| 2025-05-30 | 19.09 | $19.38 | 311014 |
| 2025-05-29 | 19.03 | $19.42 | 205449 |
| 2025-05-28 | 18.97 | $19.31 | 159044 |
| 2025-05-27 | 18.90 | $19.30 | 224987 |
| 2025-05-23 | 18.84 | $19.05 | 167013 |
| 2025-05-22 | 18.78 | $18.90 | 171541 |
| 2025-05-21 | 18.74 | $19.07 | 248830 |
| 2025-05-20 | 18.67 | $19.05 | 143900 |
| 2025-05-19 | 18.59 | $19.17 | 111013 |
| 2025-05-16 | 18.49 | $19.22 | 78300 |
| 2025-05-15 | 18.36 | $19.16 | 119868 |
| 2025-05-14 | 18.24 | $19.33 | 251109 |
| 2025-05-13 | 18.08 | $19.10 | 177800 |
| 2025-05-12 | 17.94 | $18.77 | 267701 |
| 2025-05-09 | 17.83 | $18.16 | 93400 |
| 2025-05-08 | 17.76 | $18.23 | 266400 |
| 2025-05-07 | 17.69 | $18.14 | 121100 |
| 2025-05-06 | 17.61 | $18.10 | 138000 |
| 2025-05-05 | 17.53 | $18.28 | 145900 |
| 2025-05-02 | 17.43 | $18.35 | 177011 |
| 2025-05-01 | 17.31 | $18.12 | 388729 |
| 2025-04-30 | 17.22 | $17.74 | 252626 |
| 2025-04-29 | 17.17 | $17.79 | 224545 |
| 2025-04-28 | 17.11 | $17.80 | 160200 |
| 2025-04-25 | 17.05 | $17.74 | 115533 |
| 2025-04-24 | 17.00 | $17.48 | 137800 |
| 2025-04-23 | 16.98 | $17.02 | 184900 |
| 2025-04-22 | 17.01 | $16.61 | 147734 |
| 2025-04-21 | 17.10 | $16.23 | 204600 |
| 2025-04-17 | 17.23 | $16.73 | 154318 |
| 2025-04-16 | 17.33 | $16.72 | 170824 |
| 2025-04-15 | 17.43 | $17.15 | 139357 |
| 2025-04-14 | 17.51 | $17.35 | 220601 |
| 2025-04-11 | 17.57 | $17.18 | 165600 |
| 2025-04-10 | 17.65 | $16.81 | 253200 |
| 2025-04-09 | 17.78 | $17.77 | 381651 |
| 2025-04-08 | 17.82 | $16.22 | 486323 |
| 2025-04-07 | 18.01 | $16.12 | 593131 |
| 2025-04-04 | 18.23 | $16.83 | 696744 |
| 2025-04-03 | 18.39 | $17.38 | 325000 |
| 2025-04-02 | 18.50 | $18.23 | 356300 |
| 2025-04-01 | 18.54 | $18.10 | 395900 |
| 2025-03-31 | 18.60 | $17.74 | 367800 |
| 2025-03-28 | 18.70 | $18.07 | 440306 |
| 2025-03-27 | 18.77 | $18.55 | 242700 |
| 2025-03-26 | 18.81 | $18.81 | 279900 |
| 2025-03-25 | 18.83 | $19.22 | 183616 |
| 2025-03-24 | 18.81 | $19.07 | 144042 |
| 2025-03-21 | 18.82 | $18.65 | 151024 |
| 2025-03-20 | 18.88 | $18.66 | 178200 |
| 2025-03-19 | 18.95 | $18.75 | 172700 |
| 2025-03-18 | 19.02 | $18.60 | 235000 |
| 2025-03-17 | 19.13 | $18.88 | 192200 |
| 2025-03-14 | 19.22 | $18.61 | 188227 |
| 2025-03-13 | 19.35 | $18.52 | 230835 |
| 2025-03-12 | 19.51 | $18.76 | 275135 |
| 2025-03-11 | 19.65 | $18.22 | 303043 |
| 2025-03-10 | 19.87 | $18.11 | 450825 |
| 2025-03-07 | 20.11 | $18.90 | 249000 |
| 2025-03-06 | 20.30 | $18.99 | 306600 |
| 2025-03-05 | 20.48 | $19.58 | 318227 |
| 2025-03-04 | 20.62 | $19.24 | 485476 |
| 2025-03-03 | 20.80 | $19.46 | 532100 |
| 2025-02-28 | 20.97 | $19.99 | 285300 |
| 2025-02-27 | 21.09 | $19.74 | 214825 |
| 2025-02-26 | 21.25 | $20.25 | 209699 |
| 2025-02-25 | 21.35 | $20.27 | 269200 |
| 2025-02-24 | 21.46 | $20.55 | 240400 |
| 2025-02-21 | 21.55 | $21.02 | 134520 |
| 2025-02-20 | 21.60 | $21.47 | 164043 |
| 2025-02-19 | 21.60 | $21.66 | 120900 |
| 2025-02-18 | 21.59 | $21.76 | 216638 |
| 2025-02-14 | 21.57 | $21.61 | 188743 |
| 2025-02-13 | 21.57 | $21.86 | 202831 |
| 2025-02-12 | 21.54 | $21.66 | 201202 |
| 2025-02-11 | 21.52 | $21.89 | 325700 |
| 2025-02-10 | 21.49 | $21.85 | 184900 |
| 2025-02-07 | 21.45 | $21.66 | 277700 |
| 2025-02-06 | 21.43 | $21.77 | 320210 |
| 2025-02-05 | 21.39 | $21.63 | 221348 |
| 2025-02-04 | 21.37 | $21.38 | 230600 |
| 2025-02-03 | 21.37 | $21.26 | 457544 |
| 2025-01-31 | 21.38 | $21.17 | 429300 |
| 2025-01-30 | 21.40 | $21.27 | 230629 |
| 2025-01-29 | 21.41 | $20.78 | 314105 |
| 2025-01-28 | 21.46 | $21.00 | 379113 |
| 2025-01-27 | 21.50 | $20.68 | 505343 |
| 2025-01-24 | 21.58 | $21.98 | 137309 |
| 2025-01-23 | 21.53 | $22.07 | 161137 |
| 2025-01-22 | 21.46 | $22.00 | 224300 |
| 2025-01-21 | 21.40 | $21.83 | 200800 |
| 2025-01-17 | 21.35 | $21.65 | 195210 |
| 2025-01-16 | 21.31 | $21.68 | 173706 |
| 2025-01-15 | 21.27 | $21.49 | 149800 |
| 2025-01-14 | 21.24 | $21.29 | 158300 |
| 2025-01-13 | 21.24 | $21.41 | 378900 |
| 2025-01-10 | 21.23 | $21.14 | 265900 |
| 2025-01-08 | 21.25 | $21.32 | 199304 |
| 2025-01-07 | 21.25 | $21.23 | 199140 |
| 2025-01-06 | 21.26 | $21.53 | 252213 |
| 2025-01-03 | 21.25 | $21.16 | 213700 |
| 2025-01-02 | 21.28 | $20.80 | 184700 |
| 2024-12-31 | 21.34 | $20.71 | 363039 |
| 2024-12-30 | 21.42 | $20.98 | 148079 |
| 2024-12-27 | 21.47 | $21.28 | 212900 |
| 2024-12-26 | 21.49 | $21.75 | 143864 |
| 2024-12-24 | 21.47 | $22.13 | 284900 |
| 2024-12-23 | 21.41 | $21.69 | 233843 |
| 2024-12-20 | 21.39 | $21.01 | 331200 |
| 2024-12-19 | 21.44 | $20.38 | 303485 |
| 2024-12-18 | 21.55 | $20.67 | 236088 |
| 2024-12-17 | 21.63 | $21.31 | 238732 |
| 2024-12-16 | 21.64 | $21.63 | 173821 |
| 2024-12-13 | 21.62 | $21.62 | 144000 |
| 2024-12-12 | 21.60 | $21.64 | 178406 |
| 2024-12-11 | 21.58 | $21.74 | 171200 |
| 2024-12-10 | 21.54 | $21.71 | 225840 |
| 2024-12-09 | 21.51 | $21.93 | 185407 |
| 2024-12-06 | 21.45 | $21.92 | 170035 |
| 2024-12-05 | 21.39 | $21.87 | 225300 |
| 2024-12-04 | 21.33 | $21.95 | 362505 |
| 2024-12-03 | 21.25 | $21.52 | 202100 |
| 2024-12-02 | 21.21 | $21.56 | 330300 |
| 2024-11-29 | 21.15 | $21.31 | 185400 |
| 2024-11-27 | 21.12 | $21.32 | 275300 |
| 2024-11-26 | 21.08 | $21.53 | 142590 |
| 2024-11-25 | 21.01 | $21.84 | 229390 |
| 2024-11-22 | 20.90 | $21.42 | 180216 |
| 2024-11-21 | 20.83 | $20.95 | 99020 |
| 2024-11-20 | 20.80 | $20.79 | 114800 |
| 2024-11-19 | 20.77 | $20.58 | 118105 |
| 2024-11-18 | 20.76 | $20.80 | 100800 |
| 2024-11-15 | 20.73 | $20.65 | 145400 |
| 2024-11-14 | 20.70 | $21.18 | 137386 |
| 2024-11-13 | 20.62 | $21.20 | 154364 |
| 2024-11-12 | 20.52 | $21.12 | 149617 |
| 2024-11-11 | 20.42 | $21.36 | 140800 |
| 2024-11-08 | 20.30 | $21.24 | 172904 |
| 2024-11-07 | 20.17 | $21.22 | 200700 |
| 2024-11-06 | 20.04 | $20.94 | 287242 |
| 2024-11-05 | 19.92 | $20.34 | 112300 |
| 2024-11-04 | 19.86 | $20.20 | 211549 |
| 2024-11-01 | 19.80 | $20.27 | 276000 |
| 2024-10-31 | 19.74 | $19.98 | 300448 |
| 2024-10-30 | 19.69 | $20.07 | 142202 |
| 2024-10-29 | 19.63 | $20.20 | 155712 |
| 2024-10-28 | 19.56 | $20.05 | 211300 |
| 2024-10-25 | 19.50 | $19.96 | 191001 |
| 2024-10-24 | 19.44 | $19.67 | 168124 |
| 2024-10-23 | 19.41 | $19.49 | 243938 |
| 2024-10-22 | 19.39 | $19.81 | 172091 |
| 2024-10-21 | 19.34 | $19.61 | 105011 |
| 2024-10-18 | 19.31 | $19.50 | 136948 |
| 2024-10-17 | 19.28 | $19.49 | 140117 |
| 2024-10-16 | 19.25 | $19.35 | 194000 |
| 2024-10-15 | 19.23 | $19.32 | 154600 |
| 2024-10-14 | 19.21 | $19.60 | 138189 |
| 2024-10-11 | 19.16 | $19.36 | 170700 |
| 2024-10-10 | 19.13 | $19.25 | 170900 |
| 2024-10-09 | 19.11 | $19.20 | 177087 |
| 2024-10-08 | 19.09 | $18.92 | 525400 |
| 2024-10-07 | 19.09 | $19.17 | 129500 |
| 2024-10-04 | 19.07 | $19.25 | 190222 |
| 2024-10-03 | 19.03 | $18.94 | 282034 |
| 2024-10-02 | 19.02 | $19.31 | 127900 |
| 2024-10-01 | 18.97 | $19.52 | 334300 |
| 2024-09-30 | 18.90 | $19.20 | 295300 |
| 2024-09-27 | 18.86 | $19.30 | 179400 |
| 2024-09-26 | 18.81 | $19.21 | 149400 |
| 2024-09-25 | 18.77 | $19.04 | 140200 |
| 2024-09-24 | 18.75 | $19.04 | 167800 |
| 2024-09-23 | 18.72 | $18.93 | 186979 |
| 2024-09-20 | 18.71 | $18.76 | 96000 |
| 2024-09-19 | 18.72 | $18.97 | 242425 |
| 2024-09-18 | 18.71 | $18.69 | 130300 |
| 2024-09-17 | 18.74 | $18.73 | 131029 |
| 2024-09-16 | 18.76 | $18.57 | 173300 |
| 2024-09-13 | 18.79 | $18.91 | 126207 |
| 2024-09-12 | 18.80 | $18.72 | 98900 |
| 2024-09-11 | 18.83 | $18.56 | 165100 |
| 2024-09-10 | 18.87 | $18.31 | 134700 |
| 2024-09-09 | 18.94 | $18.40 | 216430 |
| 2024-09-06 | 18.99 | $18.11 | 221700 |
| 2024-09-05 | 19.08 | $18.51 | 214514 |
| 2024-09-04 | 19.12 | $18.56 | 339100 |
| 2024-09-03 | 19.15 | $18.83 | 322719 |
| 2024-08-30 | 19.15 | $19.37 | 238018 |
| 2024-08-29 | 19.09 | $19.20 | 248200 |
| 2024-08-28 | 19.04 | $19.18 | 316800 |
| 2024-08-27 | 18.99 | $19.42 | 144603 |
| 2024-08-26 | 18.92 | $19.31 | 213121 |
| 2024-08-23 | 18.85 | $19.53 | 135100 |
| 2024-08-22 | 18.75 | $19.16 | 118714 |
| 2024-08-21 | 18.69 | $19.43 | 82800 |
| 2024-08-20 | 18.60 | $19.39 | 134100 |
| 2024-08-19 | 18.51 | $19.57 | 155956 |
| 2024-08-16 | 18.41 | $19.02 | 160903 |
| 2024-08-15 | 18.36 | $19.04 | 114822 |
| 2024-08-14 | 18.31 | $18.93 | 144600 |
| 2024-08-13 | 18.28 | $18.81 | 251800 |
| 2024-08-12 | 18.27 | $18.45 | 218700 |
| 2024-08-09 | 18.30 | $18.24 | 135148 |
| 2024-08-08 | 18.36 | $18.10 | 175930 |
| 2024-08-07 | 18.45 | $17.53 | 182436 |
| 2024-08-06 | 18.60 | $17.60 | 270800 |
| 2024-08-05 | 18.76 | $17.08 | 450820 |
| 2024-08-02 | 18.99 | $17.61 | 768830 |
| 2024-08-01 | 19.18 | $18.34 | 518100 |
| 2024-07-31 | 19.31 | $18.84 | 315731 |
| 2024-07-30 | 19.40 | $18.25 | 428100 |
| 2024-07-29 | 19.55 | $18.55 | 217211 |
| 2024-07-26 | 19.68 | $18.54 | 273900 |
| 2024-07-25 | 19.82 | $18.62 | 377900 |
| 2024-07-24 | 19.96 | $19.07 | 250500 |
| 2024-07-23 | 20.06 | $19.55 | 197000 |
| 2024-07-22 | 20.11 | $19.69 | 180603 |
| 2024-07-19 | 20.15 | $19.45 | 1.0M |
| 2024-07-18 | 20.21 | $19.51 | 299200 |
| 2024-07-17 | 20.26 | $19.91 | 295349 |
| 2024-07-16 | 20.28 | $20.57 | 281300 |
| 2024-07-15 | 20.23 | $20.64 | 312844 |
| 2024-07-12 | 20.17 | $20.46 | 154100 |
| 2024-07-11 | 20.12 | $20.28 | 151212 |
| 2024-07-10 | 20.09 | $20.60 | 121700 |
| 2024-07-09 | 20.02 | $20.22 | 160004 |
| 2024-07-08 | 19.98 | $20.35 | 147500 |
| 2024-07-05 | 19.93 | $20.39 | 118221 |
| 2024-07-03 | 19.86 | $20.39 | 51521 |
| 2024-07-02 | 19.80 | $20.34 | 130210 |
| 2024-07-01 | 19.74 | $20.38 | 281000 |
| 2024-06-28 | 19.67 | $19.91 | 244000 |
| 2024-06-27 | 19.64 | $19.87 | 159700 |
| 2024-06-26 | 19.62 | $19.80 | 194326 |
| 2024-06-25 | 19.61 | $19.55 | 134000 |
| 2024-06-24 | 19.61 | $19.39 | 177647 |
| 2024-06-21 | 19.63 | $19.57 | 228600 |
| 2024-06-20 | 19.63 | $19.61 | 222508 |
| 2024-06-18 | 19.62 | $19.64 | 136415 |
| 2024-06-17 | 19.61 | $19.70 | 204217 |
| 2024-06-14 | 19.58 | $19.56 | 221700 |
| 2024-06-13 | 19.57 | $19.83 | 231600 |
| 2024-06-12 | 19.52 | $19.84 | 257000 |
| 2024-06-11 | 19.46 | $19.55 | 155103 |
| 2024-06-10 | 19.42 | $19.56 | 106232 |
| 2024-06-07 | 19.38 | $19.38 | 181100 |
| 2024-06-06 | 19.35 | $19.46 | 166046 |
| 2024-06-05 | 19.30 | $19.73 | 269071 |
| 2024-06-04 | 19.22 | $19.62 | 167500 |
| 2024-06-03 | 19.14 | $19.84 | 154500 |
| 2024-05-31 | 19.04 | $19.71 | 223943 |
| 2024-05-30 | 18.93 | $19.67 | 327309 |
| 2024-05-29 | 18.82 | $19.65 | 338300 |
| 2024-05-28 | 18.70 | $19.75 | 644100 |
| 2024-05-24 | 18.56 | $19.35 | 345319 |
| 2024-05-23 | 18.45 | $18.84 | 253536 |
| 2024-05-22 | 18.39 | $18.95 | 285800 |
| 2024-05-21 | 18.30 | $19.00 | 245845 |
| 2024-05-20 | 18.20 | $18.99 | 439801 |
| 2024-05-17 | 18.09 | $18.44 | 146929 |
| 2024-05-16 | 18.03 | $18.38 | 185937 |
| 2024-05-15 | 17.97 | $18.47 | 194241 |
| 2024-05-14 | 17.90 | $18.25 | 162500 |
| 2024-05-13 | 17.84 | $18.22 | 194439 |
| 2024-05-10 | 17.79 | $18.23 | 152910 |
| 2024-05-09 | 17.73 | $18.23 | 155300 |
| 2024-05-08 | 17.68 | $18.17 | 145800 |
| 2024-05-07 | 17.64 | $18.18 | 179533 |
| 2024-05-06 | 17.60 | $18.17 | 221620 |
| 2024-05-03 | 17.56 | $17.84 | 177100 |
| 2024-05-02 | 17.56 | $17.56 | 115600 |
| 2024-05-01 | 17.59 | $17.41 | 303100 |
| 2024-04-30 | 17.65 | $17.33 | 323423 |
| 2024-04-29 | 17.72 | $17.70 | 159210 |
| 2024-04-26 | 17.76 | $17.62 | 173400 |
| 2024-04-25 | 17.82 | $17.30 | 138800 |
| 2024-04-24 | 17.92 | $17.32 | 188300 |
| 2024-04-23 | 18.03 | $17.30 | 219000 |
| 2024-04-22 | 18.15 | $17.17 | 210600 |
| 2024-04-19 | 18.28 | $17.01 | 396612 |
| 2024-04-18 | 18.44 | $17.38 | 152400 |
| 2024-04-17 | 18.57 | $17.54 | 209556 |
| 2024-04-16 | 18.69 | $17.80 | 243900 |
| 2024-04-15 | 18.78 | $17.86 | 195338 |
| 2024-04-12 | 18.88 | $18.27 | 446933 |
| 2024-04-11 | 18.93 | $18.83 | 137100 |
| 2024-04-10 | 18.94 | $18.54 | 247987 |
| 2024-04-09 | 18.97 | $19.02 | 166100 |
| 2024-04-08 | 18.96 | $18.97 | 205400 |
| 2024-04-05 | 18.95 | $18.85 | 237300 |
| 2024-04-04 | 18.96 | $18.94 | 355075 |
| 2024-04-03 | 18.96 | $19.09 | 155600 |
| 2024-04-02 | 18.94 | $19.10 | 218138 |
| 2024-04-01 | 18.92 | $19.35 | 239300 |
| 2024-03-28 | 18.87 | $19.40 | 312200 |
| 2024-03-27 | 18.81 | $19.21 | 319228 |
| 2024-03-26 | 18.78 | $19.08 | 188342 |
| 2024-03-25 | 18.75 | $18.95 | 212117 |
| 2024-03-22 | 18.73 | $18.78 | 188320 |
| 2024-03-21 | 18.73 | $18.64 | 174621 |
| 2024-03-20 | 18.74 | $18.51 | 201818 |
| 2024-03-19 | 18.77 | $18.32 | 234603 |
| 2024-03-18 | 18.81 | $18.47 | 163900 |
| 2024-03-15 | 18.84 | $18.45 | 197015 |
| 2024-03-14 | 18.86 | $18.72 | 288100 |
| 2024-03-13 | 18.87 | $18.91 | 145827 |
| 2024-03-12 | 18.85 | $19.07 | 166327 |
| 2024-03-11 | 18.81 | $18.92 | 190106 |
| 2024-03-08 | 18.79 | $19.18 | 303695 |
| 2024-03-07 | 18.74 | $19.25 | 330920 |
| 2024-03-06 | 18.67 | $18.97 | 212336 |
| 2024-03-05 | 18.62 | $18.61 | 211100 |
| 2024-03-04 | 18.60 | $18.88 | 160811 |
| 2024-03-01 | 18.55 | $18.89 | 392011 |
| 2024-02-29 | 18.49 | $18.66 | 329100 |
| 2024-02-28 | 18.44 | $18.69 | 240900 |
| 2024-02-27 | 18.39 | $18.89 | 313900 |
| 2024-02-26 | 18.31 | $18.79 | 336611 |
| 2024-02-23 | 18.22 | $18.76 | 401700 |
| 2024-02-22 | 18.14 | $18.69 | 364534 |
| 2024-02-21 | 18.05 | $18.02 | 198945 |
| 2024-02-20 | 18.02 | $18.14 | 258500 |
| 2024-02-16 | 17.97 | $18.45 | 283441 |
| 2024-02-15 | 17.88 | $18.57 | 393947 |
| 2024-02-14 | 17.77 | $18.58 | 366300 |
| 2024-02-13 | 17.66 | $18.43 | 589446 |
| 2024-02-12 | 17.54 | $18.65 | 488800 |
| 2024-02-09 | 17.40 | $18.38 | 369037 |
| 2024-02-08 | 17.28 | $18.10 | 381614 |
| 2024-02-07 | 17.17 | $17.74 | 202315 |
| 2024-02-06 | 17.10 | $17.52 | 439500 |
| 2024-02-05 | 17.05 | $17.33 | 172100 |
| 2024-02-02 | 17.01 | $17.40 | 217215 |
| 2024-02-01 | 16.96 | $17.38 | 480800 |
| 2024-01-31 | 16.90 | $16.99 | 355800 |
| 2024-01-30 | 16.89 | $17.21 | 225729 |
| 2024-01-29 | 16.84 | $17.25 | 233480 |
| 2024-01-26 | 16.79 | $17.03 | 511718 |
| 2024-01-25 | 16.77 | $16.88 | 359300 |
| 2024-01-24 | 16.75 | $16.98 | 383200 |
| 2024-01-23 | 16.73 | $16.80 | 243300 |
| 2024-01-22 | 16.73 | $16.84 | 307330 |
| 2024-01-19 | 16.72 | $16.84 | 374100 |
| 2024-01-18 | 16.71 | $16.64 | 311100 |
| 2024-01-17 | 16.73 | $16.48 | 199500 |
| 2024-01-16 | 16.76 | $16.56 | 315540 |
| 2024-01-12 | 16.79 | $16.79 | 204100 |
| 2024-01-11 | 16.79 | $16.85 | 231115 |
| 2024-01-10 | 16.79 | $16.99 | 194937 |
| 2024-01-09 | 16.78 | $16.93 | 256400 |
| 2024-01-08 | 16.77 | $16.89 | 255928 |
| 2024-01-05 | 16.76 | $16.53 | 206527 |
| 2024-01-04 | 16.79 | $16.45 | 336300 |
| 2024-01-03 | 16.83 | $16.36 | 507000 |
| 2024-01-02 | 16.87 | $16.42 | 261834 |
| 2023-12-29 | 16.92 | $16.71 | 721202 |
| 2023-12-28 | 16.94 | $16.92 | 519800 |
| 2023-12-27 | 16.94 | $17.01 | 377200 |
| 2023-12-26 | 16.93 | $17.04 | 427144 |
| 2023-12-22 | 16.92 | $16.97 | 419200 |
| 2023-12-21 | 16.91 | $16.99 | 468400 |
| 2023-12-20 | 16.90 | $16.76 | 513500 |
| 2023-12-19 | 16.91 | $17.04 | 455801 |
| 2023-12-18 | 16.90 | $17.00 | 398500 |
| 2023-12-15 | 16.89 | $16.97 | 496600 |
| 2023-12-14 | 16.88 | $17.15 | 628610 |
| 2023-12-13 | 16.84 | $17.11 | 557584 |
| 2023-12-12 | 16.81 | $16.82 | 328400 |
| 2023-12-11 | 16.80 | $16.80 | 372037 |
| 2023-12-08 | 16.79 | $16.78 | 296527 |
| 2023-12-07 | 16.78 | $16.68 | 388700 |
| 2023-12-06 | 16.77 | $16.50 | 436549 |
| 2023-12-05 | 16.78 | $16.59 | 386333 |
| 2023-12-04 | 16.77 | $16.81 | 315568 |
| 2023-12-01 | 16.74 | $17.18 | 274203 |
| 2023-11-30 | 16.66 | $16.96 | 358817 |
| 2023-11-29 | 16.59 | $17.15 | 354786 |
| 2023-11-28 | 16.49 | $17.00 | 488712 |
| 2023-11-27 | 16.39 | $16.94 | 247600 |
| 2023-11-24 | 16.29 | $16.90 | 117807 |
| 2023-11-22 | 16.18 | $16.83 | 319900 |
| 2023-11-21 | 16.06 | $16.81 | 319141 |
| 2023-11-20 | 15.93 | $16.91 | 295276 |
| 2023-11-17 | 15.78 | $16.57 | 375539 |
| 2023-11-16 | 15.66 | $16.38 | 302500 |
| 2023-11-15 | 15.55 | $16.50 | 708000 |
| 2023-11-14 | 15.42 | $16.39 | 566904 |
| 2023-11-13 | 15.30 | $16.09 | 339400 |
| 2023-11-10 | 15.20 | $15.95 | 327400 |
| 2023-11-09 | 15.12 | $15.69 | 455203 |
| 2023-11-08 | 15.06 | $15.73 | 362305 |
| 2023-11-07 | 15.01 | $15.73 | 483300 |
| 2023-11-06 | 14.95 | $15.56 | 327200 |
| 2023-11-03 | 14.91 | $15.76 | 511680 |
| 2023-11-02 | 14.86 | $15.32 | 583606 |
| 2023-11-01 | 14.85 | $14.75 | 668700 |
| 2023-10-31 | 14.91 | $14.44 | 491200 |
| 2023-10-30 | 15.00 | $14.28 | 491815 |
| 2023-10-27 | 15.12 | $14.16 | 376941 |
| 2023-10-26 | 15.26 | $14.22 | 441311 |
| 2023-10-25 | 15.40 | $14.41 | 415424 |
| 2023-10-24 | 15.54 | $14.76 | 447900 |
| 2023-10-23 | 15.65 | $14.71 | 475700 |
| 2023-10-20 | 15.77 | $14.75 | 496626 |
| 2023-10-19 | 15.90 | $14.93 | 864500 |
| 2023-10-18 | 16.02 | $15.23 | 397094 |
| 2023-10-17 | 16.11 | $15.63 | 452800 |
| 2023-10-16 | 16.17 | $15.84 | 354830 |
| 2023-10-13 | 16.22 | $15.69 | 401283 |
| 2023-10-12 | 16.28 | $16.11 | 295144 |
| 2023-10-11 | 16.31 | $16.28 | 551480 |
| 2023-10-10 | 16.32 | $16.22 | 455200 |
| 2023-10-09 | 16.35 | $16.20 | 274831 |
| 2023-10-06 | 16.38 | $16.22 | 542200 |
| 2023-10-05 | 16.41 | $16.10 | 360800 |
| 2023-10-04 | 16.46 | $16.18 | 425037 |
| 2023-10-03 | 16.51 | $16.14 | 390700 |
| 2023-10-02 | 16.58 | $16.53 | 297900 |
| 2023-09-29 | 16.61 | $16.50 | 601000 |
| 2023-09-28 | 16.65 | $16.42 | 345400 |
| 2023-09-27 | 16.71 | $16.30 | 301500 |
| 2023-09-26 | 16.78 | $16.23 | 378711 |
| 2023-09-25 | 16.86 | $16.48 | 257400 |
| 2023-09-22 | 16.92 | $16.48 | 335000 |
| 2023-09-21 | 16.99 | $16.35 | 358000 |
| 2023-09-20 | 17.07 | $16.64 | 303319 |
| 2023-09-19 | 17.13 | $16.61 | 465500 |
| 2023-09-18 | 17.19 | $16.66 | 432800 |
| 2023-09-15 | 17.25 | $16.56 | 381100 |
| 2023-09-14 | 17.32 | $16.82 | 491231 |
| 2023-09-13 | 17.37 | $16.96 | 330621 |
| 2023-09-12 | 17.41 | $16.85 | 750338 |
| 2023-09-11 | 17.46 | $17.20 | 473613 |
| 2023-09-08 | 17.48 | $17.50 | 183037 |
| 2023-09-07 | 17.48 | $17.53 | 167020 |
| 2023-09-06 | 17.48 | $17.73 | 144800 |
| 2023-09-05 | 17.47 | $17.92 | 188200 |
| 2023-09-01 | 17.44 | $17.95 | 288800 |
| 2023-08-31 | 17.40 | $17.70 | 200900 |
| 2023-08-30 | 17.40 | $17.43 | 161901 |
| 2023-08-29 | 17.43 | $17.36 | 253742 |
| 2023-08-28 | 17.47 | $17.09 | 141639 |
| 2023-08-25 | 17.54 | $17.13 | 184800 |
| 2023-08-24 | 17.62 | $17.05 | 176900 |
| 2023-08-23 | 17.71 | $17.45 | 185201 |
| 2023-08-22 | 17.77 | $17.20 | 146000 |
| 2023-08-21 | 17.85 | $17.20 | 119600 |
| 2023-08-18 | 17.94 | $16.99 | 158517 |
| 2023-08-17 | 18.06 | $17.07 | 195300 |
| 2023-08-16 | 18.17 | $17.36 | 150400 |
| 2023-08-15 | 18.26 | $17.57 | 167600 |
| 2023-08-14 | 18.34 | $17.82 | 176900 |
| 2023-08-11 | 18.40 | $18.01 | 158500 |
| 2023-08-10 | 18.44 | $18.23 | 173707 |
| 2023-08-09 | 18.46 | $18.38 | 241547 |
| 2023-08-08 | 18.47 | $18.49 | 276900 |
| 2023-08-07 | 18.47 | $18.41 | 163340 |
| 2023-08-04 | 18.48 | $18.36 | 272600 |
| 2023-08-03 | 18.48 | $18.47 | 266300 |
| 2023-08-02 | 18.48 | $18.61 | 270433 |
| 2023-08-01 | 18.46 | $18.98 | 343437 |
| 2023-07-31 | 18.40 | $18.67 | 256100 |
| 2023-07-28 | 18.37 | $18.43 | 243646 |
| 2023-07-27 | 18.36 | $18.23 | 232976 |
| 2023-07-26 | 18.36 | $18.33 | 204600 |
| 2023-07-25 | 18.36 | $18.28 | 186321 |
| 2023-07-24 | 18.35 | $18.19 | 167613 |
| 2023-07-21 | 18.35 | $18.36 | 166000 |
| 2023-07-20 | 18.34 | $18.29 | 212700 |
| 2023-07-19 | 18.32 | $18.60 | 193457 |
| 2023-07-18 | 18.28 | $18.60 | 179900 |
| 2023-07-17 | 18.23 | $18.54 | 177344 |
| 2023-07-14 | 18.18 | $18.51 | 151642 |
| 2023-07-13 | 18.14 | $18.61 | 174600 |
| 2023-07-12 | 18.08 | $18.55 | 221700 |
| 2023-07-11 | 18.03 | $18.24 | 186900 |
| 2023-07-10 | 18.00 | $18.29 | 144625 |
| 2023-07-07 | 17.97 | $18.15 | 170546 |
| 2023-07-06 | 17.95 | $17.89 | 201811 |
| 2023-07-05 | 17.95 | $18.29 | 173827 |
| 2023-07-03 | 17.91 | $18.28 | 134322 |
| 2023-06-30 | 17.88 | $18.11 | 286539 |
| 2023-06-29 | 17.85 | $17.90 | 157410 |
| 2023-06-28 | 17.85 | $17.84 | 177043 |
| 2023-06-27 | 17.84 | $17.78 | 177807 |
| 2023-06-26 | 17.85 | $17.59 | 152500 |
| 2023-06-23 | 17.87 | $17.69 | 203800 |
| 2023-06-22 | 17.87 | $17.94 | 200826 |
| 2023-06-21 | 17.85 | $17.75 | 220295 |
| 2023-06-20 | 17.83 | $17.85 | 229700 |
| 2023-06-16 | 17.81 | $17.95 | 212400 |
| 2023-06-15 | 17.77 | $17.92 | 209400 |
| 2023-06-14 | 17.72 | $17.99 | 296100 |
| 2023-06-13 | 17.66 | $18.23 | 171413 |
| 2023-06-12 | 17.56 | $18.10 | 187800 |
| 2023-06-09 | 17.47 | $17.79 | 129100 |
| 2023-06-08 | 17.40 | $17.79 | 189927 |
| 2023-06-07 | 17.33 | $17.75 | 198800 |
| 2023-06-06 | 17.25 | $17.96 | 175108 |
| 2023-06-05 | 17.14 | $17.88 | 201693 |
| 2023-06-02 | 17.04 | $17.88 | 173523 |
| 2023-06-01 | 16.92 | $17.60 | 216809 |
| 2023-05-31 | 16.83 | $17.39 | 253845 |
| 2023-05-30 | 16.76 | $17.75 | 266133 |
| 2023-05-26 | 16.64 | $17.68 | 358200 |
| 2023-05-25 | 16.52 | $16.85 | 211500 |
| 2023-05-24 | 16.48 | $16.66 | 173115 |
| 2023-05-23 | 16.46 | $16.63 | 223000 |
| 2023-05-22 | 16.44 | $16.91 | 194932 |
| 2023-05-19 | 16.39 | $16.68 | 143800 |
| 2023-05-18 | 16.37 | $16.65 | 191448 |
| 2023-05-17 | 16.34 | $16.39 | 217702 |
| 2023-05-16 | 16.35 | $16.10 | 150333 |
| 2023-05-15 | 16.39 | $16.35 | 142000 |
| 2023-05-12 | 16.41 | $16.12 | 143100 |
| 2023-05-11 | 16.46 | $16.28 | 166500 |
| 2023-05-10 | 16.50 | $16.33 | 176600 |
| 2023-05-09 | 16.54 | $16.32 | 158723 |
| 2023-05-08 | 16.58 | $16.48 | 127523 |
| 2023-05-05 | 16.62 | $16.52 | 148000 |
| 2023-05-04 | 16.66 | $16.30 | 172108 |
| 2023-05-03 | 16.72 | $16.41 | 180400 |
| 2023-05-02 | 16.78 | $16.41 | 182300 |
| 2023-05-01 | 16.84 | $16.51 | 189554 |
| 2023-04-28 | 16.91 | $16.55 | 334540 |
| 2023-04-27 | 16.98 | $16.19 | 291334 |
| 2023-04-26 | 17.09 | $16.29 | 209939 |
| 2023-04-25 | 17.19 | $16.32 | 270719 |
| 2023-04-24 | 17.29 | $16.75 | 189600 |
| 2023-04-21 | 17.35 | $16.93 | 114300 |
| 2023-04-20 | 17.40 | $16.96 | 175700 |
| 2023-04-19 | 17.44 | $17.09 | 247046 |
| 2023-04-18 | 17.47 | $17.24 | 315100 |
| 2023-04-17 | 17.48 | $17.32 | 151953 |
| 2023-04-14 | 17.48 | $17.34 | 116027 |
| 2023-04-13 | 17.47 | $17.45 | 127040 |
| 2023-04-12 | 17.45 | $17.52 | 248200 |
| 2023-04-11 | 17.42 | $17.51 | 190301 |
| 2023-04-10 | 17.39 | $17.45 | 150626 |
| 2023-04-06 | 17.36 | $17.45 | 219279 |
| 2023-04-05 | 17.32 | $17.43 | 251254 |
| 2023-04-04 | 17.29 | $17.82 | 349234 |
| 2023-04-03 | 17.23 | $18.14 | 380400 |
| 2023-03-31 | 17.13 | $18.69 | 2.0M |
| 2023-03-30 | 16.98 | $17.67 | 338211 |
| 2023-03-29 | 16.92 | $17.26 | 279848 |
| 2023-03-28 | 16.91 | $16.84 | 314420 |
| 2023-03-27 | 16.93 | $16.89 | 271300 |
| 2023-03-24 | 16.96 | $16.86 | 218900 |
| 2023-03-23 | 17.00 | $16.97 | 245800 |
| 2023-03-22 | 17.02 | $16.73 | 213339 |
| 2023-03-21 | 17.07 | $17.01 | 201400 |
| 2023-03-20 | 17.10 | $16.74 | 186806 |
| 2023-03-17 | 17.16 | $16.61 | 201800 |
| 2023-03-16 | 17.24 | $16.72 | 319684 |
| 2023-03-15 | 17.32 | $16.36 | 498839 |
| 2023-03-14 | 17.44 | $16.72 | 240500 |
| 2023-03-13 | 17.54 | $16.70 | 314449 |
| 2023-03-10 | 17.65 | $16.73 | 459547 |
| 2023-03-09 | 17.76 | $17.21 | 244378 |
| 2023-03-08 | 17.84 | $17.70 | 151500 |
| 2023-03-07 | 17.88 | $17.83 | 332927 |
| 2023-03-06 | 17.90 | $18.07 | 293007 |
| 2023-03-03 | 17.91 | $17.96 | 226813 |
| 2023-03-02 | 17.93 | $17.81 | 392064 |
| 2023-03-01 | 17.98 | $17.77 | 436600 |
| 2023-02-28 | 18.02 | $17.63 | 318100 |
| 2023-02-27 | 18.09 | $17.54 | 184103 |
| 2023-02-24 | 18.16 | $17.34 | 272036 |
| 2023-02-23 | 18.26 | $17.63 | 258000 |
| 2023-02-22 | 18.34 | $17.48 | 254612 |
| 2023-02-21 | 18.43 | $17.47 | 329600 |
| 2023-02-17 | 18.53 | $17.98 | 293900 |
| 2023-02-16 | 18.57 | $18.31 | 243564 |
| 2023-02-15 | 18.58 | $18.50 | 226200 |
| 2023-02-14 | 18.56 | $18.58 | 292000 |
| 2023-02-13 | 18.53 | $18.77 | 320300 |
| 2023-02-10 | 18.47 | $18.49 | 275800 |
| 2023-02-09 | 18.43 | $18.71 | 304210 |
| 2023-02-08 | 18.37 | $18.75 | 325800 |
| 2023-02-07 | 18.29 | $18.94 | 440220 |
| 2023-02-06 | 18.18 | $18.59 | 539100 |
| 2023-02-03 | 18.09 | $18.74 | 429800 |
| 2023-02-02 | 17.98 | $19.04 | 579205 |
| 2023-02-01 | 17.82 | $18.58 | 472646 |
| 2023-01-31 | 17.70 | $18.15 | 515300 |
| 2023-01-30 | 17.60 | $18.31 | 434426 |
| 2023-01-27 | 17.48 | $18.60 | 380541 |
| 2023-01-26 | 17.31 | $18.43 | 374866 |
| 2023-01-25 | 17.15 | $18.04 | 367436 |
| 2023-01-24 | 17.01 | $18.05 | 436700 |
| 2023-01-23 | 16.87 | $18.04 | 513509 |
| 2023-01-20 | 16.71 | $17.45 | 283197 |
| 2023-01-19 | 16.60 | $17.00 | 410900 |
| 2023-01-18 | 16.54 | $17.09 | 457764 |
| 2023-01-17 | 16.46 | $17.17 | 266806 |
| 2023-01-13 | 16.37 | $17.01 | 309947 |
| 2023-01-12 | 16.30 | $17.00 | 244368 |
| 2023-01-11 | 16.23 | $17.18 | 283119 |
| 2023-01-10 | 16.14 | $16.79 | 341600 |
| 2023-01-09 | 16.10 | $16.48 | 346207 |
| 2023-01-06 | 16.08 | $16.36 | 344736 |
| 2023-01-05 | 16.08 | $16.10 | 372800 |
| 2023-01-04 | 16.10 | $16.31 | 313500 |
| 2023-01-03 | 16.11 | $16.00 | 380600 |
| 2022-12-30 | 16.16 | $15.64 | 1.2M |
| 2022-12-29 | 16.25 | $15.74 | 840002 |
| 2022-12-28 | 16.34 | $15.34 | 906200 |
| 2022-12-27 | 16.47 | $15.56 | 766800 |
| 2022-12-23 | 16.59 | $15.85 | 555123 |
| 2022-12-22 | 16.69 | $15.85 | 672633 |
| 2022-12-21 | 16.80 | $16.22 | 829106 |
| 2022-12-20 | 16.87 | $16.00 | 968350 |
| 2022-12-19 | 16.97 | $16.01 | 790318 |
| 2022-12-16 | 17.08 | $16.53 | 663300 |
| 2022-12-15 | 17.13 | $16.82 | 572793 |
| 2022-12-14 | 17.16 | $17.53 | 638600 |
| 2022-12-13 | 17.12 | $17.38 | 552640 |
| 2022-12-12 | 17.10 | $17.12 | 583216 |
| 2022-12-09 | 17.10 | $16.85 | 283697 |
| 2022-12-08 | 17.14 | $17.00 | 560733 |
| 2022-12-07 | 17.15 | $16.81 | 503611 |
| 2022-12-06 | 17.18 | $16.69 | 598300 |
| 2022-12-05 | 17.23 | $17.11 | 597500 |
| 2022-12-02 | 17.23 | $17.76 | 591147 |
| 2022-12-01 | 17.17 | $17.75 | 648921 |
| 2022-11-30 | 17.10 | $17.22 | 801817 |
| 2022-11-29 | 17.08 | $16.98 | 286100 |
| 2022-11-28 | 17.09 | $16.97 | 647103 |
| 2022-11-25 | 17.10 | $17.36 | 195306 |
| 2022-11-23 | 17.07 | $17.12 | 414732 |
| 2022-11-22 | 17.06 | $17.12 | 502200 |
| 2022-11-21 | 17.06 | $16.80 | 543200 |
| 2022-11-18 | 17.09 | $17.01 | 357416 |
| 2022-11-17 | 17.09 | $17.18 | 454200 |
| 2022-11-16 | 17.08 | $16.93 | 596020 |
| 2022-11-15 | 17.10 | $17.49 | 402700 |
| 2022-11-14 | 17.06 | $17.24 | 321200 |
| 2022-11-11 | 17.04 | $17.68 | 295600 |
| 2022-11-10 | 16.97 | $17.62 | 339039 |
| 2022-11-09 | 16.91 | $16.30 | 276400 |
| 2022-11-08 | 16.98 | $16.73 | 371526 |
| 2022-11-07 | 17.02 | $16.75 | 378079 |
| 2022-11-04 | 17.05 | $16.79 | 291200 |
| 2022-11-03 | 17.09 | $16.62 | 383341 |
| 2022-11-02 | 17.15 | $16.75 | 416800 |
| 2022-11-01 | 17.21 | $17.24 | 323600 |
| 2022-10-31 | 17.22 | $17.27 | 354200 |
| 2022-10-28 | 17.23 | $17.43 | 372600 |
| 2022-10-27 | 17.23 | $17.23 | 431638 |
| 2022-10-26 | 17.25 | $17.13 | 359600 |
| 2022-10-25 | 17.29 | $17.49 | 348300 |
| 2022-10-24 | 17.29 | $16.82 | 504954 |
| 2022-10-21 | 17.36 | $17.01 | 328127 |
| 2022-10-20 | 17.41 | $16.95 | 249037 |
| 2022-10-19 | 17.49 | $16.84 | 251637 |
| 2022-10-18 | 17.58 | $17.09 | 340448 |
| 2022-10-17 | 17.66 | $17.04 | 477300 |
| 2022-10-14 | 17.76 | $16.80 | 466476 |
| 2022-10-13 | 17.90 | $17.56 | 389300 |
| 2022-10-12 | 17.97 | $17.52 | 288433 |
| 2022-10-11 | 18.06 | $17.60 | 454014 |
| 2022-10-10 | 18.16 | $17.46 | 353739 |
| 2022-10-07 | 18.29 | $17.59 | 333037 |
| 2022-10-06 | 18.42 | $18.15 | 384960 |
| 2022-10-05 | 18.51 | $18.25 | 322507 |
| 2022-10-04 | 18.61 | $18.43 | 902339 |
| 2022-10-03 | 18.69 | $17.91 | 237100 |
| 2022-09-30 | 18.83 | $17.64 | 325043 |
| 2022-09-29 | 19.02 | $17.58 | 331110 |
| 2022-09-28 | 19.22 | $18.04 | 314955 |
| 2022-09-27 | 19.38 | $17.69 | 385215 |
| 2022-09-26 | 19.60 | $17.80 | 341600 |
| 2022-09-23 | 19.81 | $18.21 | 658708 |
| 2022-09-22 | 20.00 | $18.84 | 303903 |
| 2022-09-21 | 20.14 | $19.36 | 241600 |
| 2022-09-20 | 20.24 | $19.50 | 262800 |
| 2022-09-19 | 20.33 | $19.72 | 274504 |
| 2022-09-16 | 20.40 | $19.63 | 260032 |
| 2022-09-15 | 20.50 | $20.01 | 241000 |
| 2022-09-14 | 20.57 | $20.33 | 177909 |
| 2022-09-13 | 20.62 | $20.50 | 185300 |
| 2022-09-12 | 20.66 | $21.15 | 169966 |
| 2022-09-09 | 20.66 | $20.93 | 195713 |
| 2022-09-08 | 20.67 | $20.62 | 151500 |
| 2022-09-07 | 20.73 | $20.53 | 215502 |
| 2022-09-06 | 20.81 | $20.06 | 214000 |
| 2022-09-02 | 20.94 | $20.29 | 237316 |
| 2022-09-01 | 21.05 | $20.23 | 289308 |
| 2022-08-31 | 21.19 | $20.41 | 266608 |
| 2022-08-30 | 21.31 | $20.18 | 235026 |
| 2022-08-29 | 21.46 | $20.36 | 211003 |
| 2022-08-26 | 21.59 | $20.47 | 255894 |
| 2022-08-25 | 21.72 | $21.06 | 152800 |
| 2022-08-24 | 21.80 | $20.67 | 344300 |
| 2022-08-23 | 21.91 | $20.50 | 337949 |
| 2022-08-22 | 22.03 | $20.81 | 271531 |
| 2022-08-19 | 22.12 | $21.60 | 193000 |
| 2022-08-18 | 22.13 | $22.26 | 149600 |
| 2022-08-17 | 22.08 | $22.01 | 167700 |
| 2022-08-16 | 22.04 | $22.38 | 216900 |
| 2022-08-15 | 21.96 | $22.79 | 152400 |
| 2022-08-12 | 21.83 | $22.99 | 203500 |
| 2022-08-11 | 21.66 | $22.46 | 253300 |
| 2022-08-10 | 21.54 | $22.62 | 246992 |
| 2022-08-09 | 21.38 | $21.95 | 281000 |
| 2022-08-08 | 21.29 | $22.52 | 270905 |
| 2022-08-05 | 21.13 | $22.29 | 232502 |
| 2022-08-04 | 20.99 | $22.02 | 242140 |
| 2022-08-03 | 20.87 | $21.82 | 304222 |
| 2022-08-02 | 20.77 | $21.25 | 234726 |
| 2022-08-01 | 20.72 | $21.14 | 272936 |
| 2022-07-29 | 20.68 | $21.40 | 357000 |
| 2022-07-28 | 20.60 | $21.23 | 316606 |
| 2022-07-27 | 20.53 | $20.59 | 344200 |
| 2022-07-26 | 20.53 | $19.90 | 277300 |
| 2022-07-25 | 20.59 | $20.40 | 151551 |
| 2022-07-22 | 20.62 | $20.41 | 254337 |
| 2022-07-21 | 20.64 | $21.00 | 243244 |
| 2022-07-20 | 20.60 | $21.16 | 247711 |
| 2022-07-19 | 20.55 | $20.82 | 208806 |
| 2022-07-18 | 20.52 | $20.09 | 239600 |
| 2022-07-15 | 20.55 | $20.05 | 162400 |
| 2022-07-14 | 20.60 | $19.94 | 180000 |
| 2022-07-13 | 20.65 | $20.16 | 209937 |
| 2022-07-12 | 20.68 | $20.65 | 169800 |
| 2022-07-11 | 20.67 | $20.89 | 175600 |
| 2022-07-08 | 20.65 | $21.62 | 182800 |
| 2022-07-07 | 20.56 | $21.56 | 263300 |
| 2022-07-06 | 20.49 | $20.98 | 198800 |
| 2022-07-05 | 20.49 | $20.52 | 160900 |
| 2022-07-01 | 20.54 | $19.90 | 188900 |
| 2022-06-30 | 20.67 | $19.59 | 340449 |
| 2022-06-29 | 20.85 | $20.41 | 177800 |
| 2022-06-28 | 20.96 | $20.64 | 261515 |
| 2022-06-27 | 21.05 | $21.18 | 188900 |
| 2022-06-24 | 21.09 | $21.36 | 170300 |
| 2022-06-23 | 21.12 | $20.57 | 157500 |
| 2022-06-22 | 21.21 | $20.08 | 146400 |
| 2022-06-21 | 21.36 | $20.31 | 204422 |
| 2022-06-17 | 21.49 | $19.87 | 356214 |
| 2022-06-16 | 21.66 | $19.34 | 519769 |
| 2022-06-15 | 21.90 | $20.54 | 498341 |
| 2022-06-14 | 22.02 | $20.02 | 382151 |
| 2022-06-13 | 22.20 | $19.95 | 367708 |
| 2022-06-10 | 22.39 | $21.51 | 253600 |
| 2022-06-09 | 22.43 | $22.57 | 270200 |
| 2022-06-08 | 22.36 | $23.27 | 207600 |
| 2022-06-07 | 22.21 | $23.82 | 229209 |
| 2022-06-06 | 22.01 | $23.61 | 191538 |
| 2022-06-03 | 21.83 | $23.08 | 205500 |
| 2022-06-02 | 21.70 | $23.68 | 293100 |
| 2022-06-01 | 21.52 | $22.72 | 244100 |
| 2022-05-31 | 21.45 | $22.65 | 254000 |
| 2022-05-27 | 21.39 | $22.67 | 379316 |
| 2022-05-26 | 21.33 | $21.00 | 297300 |
| 2022-05-25 | 21.46 | $20.60 | 272200 |
| 2022-05-24 | 21.63 | $20.23 | 248653 |
| 2022-05-23 | 21.86 | $21.23 | 250400 |
| 2022-05-20 | 22.02 | $20.93 | 226700 |
| 2022-05-19 | 22.23 | $21.05 | 346800 |
| 2022-05-18 | 22.45 | $20.68 | 315934 |
| 2022-05-17 | 22.73 | $21.49 | 204640 |
| 2022-05-16 | 22.97 | $20.91 | 385428 |
| 2022-05-13 | 23.29 | $21.42 | 457300 |
| 2022-05-12 | 23.59 | $20.25 | 589300 |
| 2022-05-11 | 24.04 | $21.05 | 329500 |
| 2022-05-10 | 24.44 | $22.23 | 305631 |
| 2022-05-09 | 24.76 | $22.20 | 424700 |
| 2022-05-06 | 25.11 | $23.82 | 502882 |
| 2022-05-05 | 25.33 | $24.15 | 340400 |
| 2022-05-04 | 25.54 | $25.52 | 257302 |
| 2022-05-03 | 25.64 | $24.69 | 326742 |
| 2022-05-02 | 25.84 | $24.38 | 347737 |
| 2022-04-29 | 26.11 | $24.02 | 355026 |
| 2022-04-28 | 26.43 | $24.48 | 266949 |
| 2022-04-27 | 26.73 | $24.13 | 259218 |
| 2022-04-26 | 27.09 | $24.49 | 212528 |
| 2022-04-25 | 27.44 | $25.60 | 273148 |
| 2022-04-22 | 27.70 | $25.60 | 164500 |
| 2022-04-21 | 27.98 | $26.27 | 129737 |
| 2022-04-20 | 28.21 | $26.87 | 148918 |
| 2022-04-19 | 28.38 | $27.48 | 144920 |
| 2022-04-18 | 28.50 | $26.95 | 186300 |
| 2022-04-14 | 28.68 | $27.40 | 192808 |
| 2022-04-13 | 28.82 | $27.93 | 234424 |
| 2022-04-12 | 28.89 | $27.60 | 234544 |
| 2022-04-11 | 28.99 | $27.60 | 635600 |
| 2022-04-08 | 29.07 | $28.30 | 154243 |
| 2022-04-07 | 29.08 | $29.15 | 615332 |
| 2022-04-06 | 28.99 | $28.63 | 267616 |
| 2022-04-05 | 28.94 | $29.58 | 191882 |
| 2022-04-04 | 28.79 | $30.54 | 162500 |
| 2022-04-01 | 28.52 | $29.86 | 110900 |
| 2022-03-31 | 28.30 | $29.37 | 151400 |
| 2022-03-30 | 28.12 | $29.65 | 203718 |
| 2022-03-29 | 27.91 | $29.90 | 179214 |
| 2022-03-28 | 27.67 | $29.22 | 132100 |
| 2022-03-25 | 27.49 | $28.84 | 197000 |
| 2022-03-24 | 27.35 | $29.29 | 177542 |
| 2022-03-23 | 27.15 | $28.44 | 189100 |
| 2022-03-22 | 27.03 | $28.87 | 189134 |
| 2022-03-21 | 26.85 | $27.96 | 186600 |
| 2022-03-18 | 26.76 | $28.18 | 147600 |
| 2022-03-17 | 26.65 | $27.31 | 204000 |
| 2022-03-16 | 26.63 | $26.56 | 253145 |
| 2022-03-15 | 26.69 | $25.19 | 195200 |
| 2022-03-14 | 26.90 | $24.70 | 183900 |
| 2022-03-11 | 27.18 | $25.86 | 135935 |
| 2022-03-10 | 27.38 | $26.50 | 117100 |
| 2022-03-09 | 27.55 | $26.77 | 223800 |
| 2022-03-08 | 27.71 | $25.65 | 367241 |
| 2022-03-07 | 28.01 | $25.94 | 228100 |
| 2022-03-04 | 28.31 | $27.09 | 169200 |
| 2022-03-03 | 28.51 | $27.88 | 238811 |
| 2022-03-02 | 28.66 | $29.07 | 162449 |
| 2022-03-01 | 28.71 | $28.48 | 232225 |
| 2022-02-28 | 28.83 | $28.57 | 248217 |
| 2022-02-25 | 28.95 | $27.94 | 191125 |
| 2022-02-24 | 29.14 | $27.36 | 438572 |
| 2022-02-23 | 29.39 | $26.50 | 289242 |
| 2022-02-22 | 29.73 | $27.08 | 219844 |
| 2022-02-18 | 30.02 | $27.69 | 204000 |
| 2022-02-17 | 30.26 | $28.06 | 352000 |
| 2022-02-16 | 30.47 | $28.95 | 281504 |
| 2022-02-15 | 30.61 | $29.09 | 391200 |
| 2022-02-14 | 30.74 | $28.71 | 574000 |
| 2022-02-11 | 30.93 | $29.98 | 241114 |
| 2022-02-10 | 31.01 | $31.69 | 117700 |
| 2022-02-09 | 30.95 | $32.43 | 159500 |
| 2022-02-08 | 30.83 | $31.99 | 95719 |
| 2022-02-07 | 30.76 | $31.41 | 135907 |
| 2022-02-04 | 30.76 | $31.23 | 163704 |
| 2022-02-03 | 30.80 | $30.49 | 255113 |
| 2022-02-02 | 30.92 | $32.02 | 192100 |
| 2022-02-01 | 30.94 | $31.90 | 360600 |
| 2022-01-31 | 30.99 | $32.05 | 250470 |
| 2022-01-28 | 31.07 | $30.38 | 232200 |
| 2022-01-27 | 31.34 | $29.08 | 500702 |
| 2022-01-26 | 31.78 | $28.68 | 368325 |
| 2022-01-25 | 32.30 | $28.29 | 316792 |
| 2022-01-24 | 32.91 | $28.65 | 576635 |
| 2022-01-21 | 33.52 | $28.49 | 607318 |
| 2022-01-20 | 34.20 | $30.32 | 240245 |
| 2022-01-19 | 34.74 | $30.66 | 219200 |
| 2022-01-18 | 35.27 | $31.33 | 397438 |
| 2022-01-14 | 35.75 | $32.97 | 160508 |
| 2022-01-13 | 36.10 | $33.10 | 182367 |
| 2022-01-12 | 36.46 | $35.08 | 222100 |
| 2022-01-11 | 36.62 | $35.23 | 173645 |
| 2022-01-10 | 36.78 | $34.10 | 369341 |
| 2022-01-07 | 37.07 | $34.24 | 387600 |
| 2022-01-06 | 37.36 | $34.81 | 322700 |
| 2022-01-05 | 37.62 | $35.54 | 299628 |
| 2022-01-04 | 37.81 | $37.72 | 333699 |
| 2022-01-03 | 37.80 | $39.04 | 138740 |
| 2021-12-31 | 37.65 | $38.94 | 372700 |
| 2021-12-30 | 37.51 | $38.50 | 187300 |
| 2021-12-29 | 37.42 | $37.98 | 156900 |
| 2021-12-28 | 37.38 | $37.98 | 99412 |
| 2021-12-27 | 37.35 | $38.84 | 206929 |
| 2021-12-23 | 37.25 | $38.09 | 219822 |
| 2021-12-22 | 37.23 | $37.61 | 157200 |
| 2021-12-21 | 37.26 | $36.85 | 203912 |
| 2021-12-20 | 37.38 | $36.32 | 296416 |
| 2021-12-17 | 37.59 | $36.34 | 195635 |
| 2021-12-16 | 37.82 | $36.11 | 511900 |
| 2021-12-15 | 38.11 | $36.88 | 289200 |
| 2021-12-14 | 38.35 | $35.70 | 250211 |
| 2021-12-13 | 38.75 | $36.88 | 143212 |
| 2021-12-10 | 39.06 | $37.70 | 101825 |
| 2021-12-09 | 39.32 | $38.04 | 101000 |
| 2021-12-08 | 39.56 | $38.70 | 160200 |
| 2021-12-07 | 39.77 | $38.18 | 202101 |
| 2021-12-06 | 40.05 | $36.84 | 177000 |
| 2021-12-03 | 40.49 | $37.21 | 307413 |
| 2021-12-02 | 40.92 | $38.70 | 247500 |
| 2021-12-01 | 41.23 | $38.80 | 160000 |
| 2021-11-30 | 41.53 | $40.02 | 126100 |
| 2021-11-29 | 41.74 | $40.38 | 89024 |
| 2021-11-26 | 41.91 | $39.67 | 95632 |
| 2021-11-24 | 42.15 | $39.82 | 120328 |
| 2021-11-23 | 42.39 | $39.99 | 177500 |
| 2021-11-22 | 42.61 | $41.20 | 135800 |
| 2021-11-19 | 42.71 | $42.13 | 83453 |
| 2021-11-18 | 42.71 | $42.71 | 75500 |
| 2021-11-17 | 42.65 | $43.00 | 90400 |
| 2021-11-16 | 42.56 | $43.42 | 116421 |
| 2021-11-15 | 42.42 | $43.17 | 66629 |
| 2021-11-12 | 42.29 | $43.12 | 65119 |
| 2021-11-11 | 42.16 | $42.97 | 81100 |
| 2021-11-10 | 42.03 | $42.76 | 113800 |
| 2021-11-09 | 41.90 | $43.53 | 112700 |
| 2021-11-08 | 41.69 | $43.42 | 111800 |
| 2021-11-05 | 41.46 | $43.02 | 94100 |
| 2021-11-04 | 41.25 | $42.50 | 127800 |
| 2021-11-03 | 41.08 | $42.32 | 119300 |
| 2021-11-02 | 40.91 | $41.81 | 163533 |
| 2021-11-01 | 40.78 | $41.99 | 128200 |
| 2021-10-29 | 40.60 | $40.99 | 129900 |
| 2021-10-28 | 40.52 | $41.09 | 128800 |
| 2021-10-27 | 40.41 | $40.29 | 153700 |
| 2021-10-26 | 40.38 | $40.50 | 147809 |
| 2021-10-25 | 40.31 | $40.53 | 116200 |
| 2021-10-22 | 40.24 | $40.21 | 115835 |
| 2021-10-21 | 40.19 | $41.08 | 189733 |
| 2021-10-20 | 40.07 | $41.47 | 83400 |
| 2021-10-19 | 39.90 | $41.82 | 99235 |
| 2021-10-18 | 39.69 | $41.49 | 93400 |
| 2021-10-15 | 39.51 | $40.92 | 84436 |
| 2021-10-14 | 39.37 | $40.32 | 98817 |
| 2021-10-13 | 39.30 | $39.79 | 96300 |
| 2021-10-12 | 39.28 | $39.16 | 106615 |
| 2021-10-11 | 39.34 | $39.19 | 89203 |
| 2021-10-08 | 39.40 | $39.60 | 94007 |
| 2021-10-07 | 39.43 | $39.67 | 129000 |
| 2021-10-06 | 39.46 | $38.85 | 131531 |
| 2021-10-05 | 39.58 | $38.81 | 117904 |
| 2021-10-04 | 39.72 | $38.09 | 182023 |
| 2021-10-01 | 39.96 | $39.17 | 125719 |
| 2021-09-30 | 40.10 | $38.58 | 152223 |
| 2021-09-29 | 40.31 | $38.41 | 128606 |
| 2021-09-28 | 40.55 | $38.69 | 201300 |
| 2021-09-27 | 40.77 | $40.06 | 99200 |
| 2021-09-24 | 40.87 | $40.49 | 86049 |
| 2021-09-23 | 40.92 | $40.85 | 78700 |
| 2021-09-22 | 40.94 | $40.34 | 136200 |
| 2021-09-21 | 41.00 | $39.86 | 118065 |
| 2021-09-20 | 41.12 | $39.68 | 138300 |
| 2021-09-17 | 41.25 | $40.81 | 73411 |
| 2021-09-16 | 41.26 | $41.09 | 98121 |
| 2021-09-15 | 41.25 | $41.11 | 96800 |
| 2021-09-14 | 41.22 | $41.00 | 100802 |
| 2021-09-13 | 41.19 | $41.39 | 114900 |
| 2021-09-10 | 41.13 | $41.38 | 90153 |
| 2021-09-09 | 41.07 | $41.36 | 87413 |
| 2021-09-08 | 41.00 | $41.43 | 96405 |
| 2021-09-07 | 40.93 | $42.22 | 74600 |
| 2021-09-03 | 40.78 | $42.48 | 69638 |
| 2021-09-02 | 40.59 | $41.66 | 91100 |
| 2021-09-01 | 40.48 | $41.61 | 104100 |
| 2021-08-31 | 40.38 | $41.08 | 73901 |
| 2021-08-30 | 40.32 | $40.99 | 99101 |
| 2021-08-27 | 40.26 | $40.60 | 69936 |
| 2021-08-26 | 40.24 | $40.14 | 75200 |
| 2021-08-25 | 40.27 | $40.44 | 146900 |
| 2021-08-24 | 40.27 | $40.35 | 159225 |
| 2021-08-23 | 40.27 | $40.26 | 91800 |
| 2021-08-20 | 40.28 | $39.64 | 71300 |
| 2021-08-19 | 40.35 | $39.16 | 119229 |
| 2021-08-18 | 40.47 | $39.53 | 72738 |
| 2021-08-17 | 40.56 | $39.48 | 117100 |
| 2021-08-16 | 40.65 | $40.17 | 83100 |
| 2021-08-13 | 40.67 | $40.51 | 59202 |
| 2021-08-12 | 40.65 | $40.89 | 75700 |
| 2021-08-11 | 40.59 | $40.96 | 83300 |
| 2021-08-10 | 40.53 | $41.04 | 55500 |
| 2021-08-09 | 40.46 | $41.15 | 92148 |
| 2021-08-06 | 40.37 | $41.27 | 94800 |
| 2021-08-05 | 40.28 | $41.42 | 105300 |
| 2021-08-04 | 40.17 | $40.70 | 121800 |
| 2021-08-03 | 40.13 | $40.39 | 99406 |
| 2021-08-02 | 40.14 | $40.40 | 129000 |
| 2021-07-30 | 40.14 | $40.15 | 98904 |
| 2021-07-29 | 40.18 | $40.38 | 114900 |
| 2021-07-28 | 40.21 | $40.18 | 87663 |
| 2021-07-27 | 40.25 | $39.56 | 148400 |
| 2021-07-26 | 40.37 | $40.28 | 110800 |
| 2021-07-23 | 40.42 | $40.37 | 146800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.59
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.34
Average
22.34
Maximum
43.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 28.59 | $27.68 | 118751 |
| 2026-07-17 | 28.82 | $27.57 | 270429 |
| 2026-07-16 | 29.12 | $27.76 | 248400 |
| 2026-07-15 | 29.42 | $29.09 | 299133 |
| 2026-07-14 | 29.49 | $29.41 | 150675 |
| 2026-07-13 | 29.51 | $29.07 | 125290 |
| 2026-07-10 | 29.60 | $29.47 | 222410 |
| 2026-07-09 | 29.62 | $29.38 | 161944 |
| 2026-07-08 | 29.66 | $28.61 | 180538 |
| 2026-07-07 | 29.87 | $28.50 | 217228 |
| 2026-07-06 | 30.13 | $29.62 | 215544 |
| 2026-07-02 | 30.20 | $29.39 | 240500 |
| 2026-07-01 | 30.33 | $30.38 | 451400 |
| 2026-06-30 | 30.27 | $30.03 | 483943 |
| 2026-06-29 | 30.26 | $29.37 | 674575 |
| 2026-06-26 | 30.40 | $28.44 | 1.1M |
| 2026-06-25 | 30.74 | $29.85 | 180203 |
| 2026-06-24 | 30.85 | $29.35 | 171586 |
| 2026-06-23 | 31.07 | $30.00 | 222913 |
| 2026-06-22 | 31.18 | $31.02 | 213065 |
| 2026-06-18 | 31.09 | $31.09 | 145515 |
| 2026-06-17 | 30.96 | $30.20 | 154320 |
| 2026-06-16 | 30.99 | $30.86 | 197335 |
| 2026-06-15 | 30.89 | $31.68 | 198109 |
| 2026-06-12 | 30.58 | $30.74 | 114218 |
| 2026-06-11 | 30.42 | $30.30 | 147100 |
| 2026-06-10 | 30.33 | $28.97 | 138809 |
| 2026-06-09 | 30.48 | $29.23 | 159284 |
| 2026-06-08 | 30.61 | $29.61 | 156824 |
| 2026-06-05 | 30.66 | $29.05 | 375839 |
| 2026-06-04 | 30.83 | $30.69 | 255162 |
| 2026-06-03 | 30.68 | $30.92 | 190020 |
| 2026-06-02 | 30.44 | $31.56 | 244000 |
| 2026-06-01 | 30.02 | $30.54 | 265719 |
| 2026-05-29 | 29.74 | $30.40 | 281870 |
| 2026-05-28 | 29.43 | $30.32 | 244249 |
| 2026-05-27 | 29.09 | $29.66 | 171300 |
| 2026-05-26 | 28.82 | $29.40 | 241556 |
| 2026-05-22 | 28.56 | $28.70 | 147335 |
| 2026-05-21 | 28.39 | $28.38 | 144670 |
| 2026-05-20 | 28.26 | $27.80 | 144825 |
| 2026-05-19 | 28.23 | $27.19 | 250488 |
| 2026-05-18 | 28.30 | $26.75 | 326552 |
| 2026-05-15 | 28.48 | $27.87 | 224915 |
| 2026-05-14 | 28.44 | $28.95 | 203778 |
| 2026-05-13 | 28.16 | $28.29 | 307528 |
| 2026-05-12 | 27.96 | $27.71 | 279795 |
| 2026-05-11 | 27.85 | $28.45 | 229700 |
| 2026-05-08 | 27.55 | $27.97 | 196449 |
| 2026-05-07 | 27.30 | $27.54 | 225105 |
| 2026-05-06 | 27.09 | $28.09 | 240619 |
| 2026-05-05 | 26.72 | $27.36 | 165642 |
| 2026-05-04 | 26.44 | $26.97 | 217028 |
| 2026-05-01 | 26.19 | $26.97 | 243196 |
| 2026-04-30 | 25.90 | $25.97 | 322907 |
| 2026-04-29 | 25.76 | $25.13 | 208916 |
| 2026-04-28 | 25.77 | $25.09 | 326113 |
| 2026-04-27 | 25.78 | $26.20 | 312011 |
| 2026-04-24 | 25.55 | $26.72 | 267000 |
| 2026-04-23 | 25.18 | $25.81 | 172105 |
| 2026-04-22 | 24.92 | $25.91 | 169900 |
| 2026-04-21 | 24.60 | $25.46 | 183802 |
| 2026-04-20 | 24.32 | $25.42 | 268933 |
| 2026-04-17 | 23.99 | $24.97 | 198800 |
| 2026-04-16 | 23.71 | $24.62 | 200241 |
| 2026-04-15 | 23.45 | $24.24 | 138584 |
| 2026-04-14 | 23.22 | $24.24 | 176347 |
| 2026-04-13 | 22.96 | $23.92 | 150055 |
| 2026-04-10 | 22.71 | $23.44 | 214403 |
| 2026-04-09 | 22.53 | $23.43 | 161700 |
| 2026-04-08 | 22.32 | $23.38 | 197327 |
| 2026-04-07 | 22.09 | $22.43 | 123309 |
| 2026-04-06 | 22.02 | $22.50 | 138000 |
| 2026-04-02 | 21.92 | $22.36 | 118100 |
| 2026-04-01 | 21.84 | $22.60 | 202500 |
| 2026-03-31 | 21.69 | $22.15 | 324678 |
| 2026-03-30 | 21.62 | $21.21 | 194630 |
| 2026-03-27 | 21.74 | $21.47 | 139229 |
| 2026-03-26 | 21.82 | $21.94 | 223533 |
| 2026-03-25 | 21.81 | $22.69 | 165800 |
| 2026-03-24 | 21.65 | $22.11 | 200433 |
| 2026-03-23 | 21.59 | $21.83 | 108423 |
| 2026-03-20 | 21.57 | $21.42 | 170600 |
| 2026-03-19 | 21.65 | $21.88 | 123444 |
| 2026-03-18 | 21.64 | $21.76 | 161821 |
| 2026-03-17 | 21.65 | $21.90 | 127254 |
| 2026-03-16 | 21.64 | $21.84 | 151200 |
| 2026-03-13 | 21.64 | $21.38 | 175900 |
| 2026-03-12 | 21.75 | $21.54 | 373000 |
| 2026-03-11 | 21.83 | $21.66 | 563843 |
| 2026-03-10 | 21.91 | $21.15 | 669039 |
| 2026-03-09 | 22.11 | $21.06 | 321300 |
| 2026-03-06 | 22.37 | $21.17 | 355844 |
| 2026-03-05 | 22.64 | $21.99 | 207707 |
| 2026-03-04 | 22.78 | $22.35 | 168900 |
| 2026-03-03 | 22.87 | $22.16 | 278900 |
| 2026-03-02 | 23.02 | $23.07 | 198100 |
| 2026-02-27 | 22.99 | $22.76 | 193000 |
| 2026-02-26 | 23.03 | $23.04 | 119700 |
| 2026-02-25 | 23.01 | $23.14 | 164343 |
| 2026-02-24 | 22.97 | $22.97 | 107705 |
| 2026-02-23 | 22.95 | $22.94 | 160133 |
| 2026-02-20 | 22.94 | $23.21 | 101143 |
| 2026-02-19 | 22.87 | $23.06 | 83400 |
| 2026-02-18 | 22.82 | $23.05 | 95551 |
| 2026-02-17 | 22.77 | $22.71 | 167434 |
| 2026-02-13 | 22.77 | $22.75 | 137700 |
| 2026-02-12 | 22.77 | $22.83 | 190218 |
| 2026-02-11 | 22.75 | $23.26 | 181243 |
| 2026-02-10 | 22.63 | $23.18 | 268700 |
| 2026-02-09 | 22.52 | $23.06 | 135159 |
| 2026-02-06 | 22.41 | $22.56 | 229000 |
| 2026-02-05 | 22.39 | $21.86 | 302321 |
| 2026-02-04 | 22.51 | $22.00 | 319100 |
| 2026-02-03 | 22.63 | $22.32 | 265675 |
| 2026-02-02 | 22.69 | $22.61 | 289600 |
| 2026-01-30 | 22.71 | $22.38 | 399239 |
| 2026-01-29 | 22.78 | $22.89 | 207730 |
| 2026-01-28 | 22.75 | $22.90 | 178546 |
| 2026-01-27 | 22.71 | $22.72 | 204004 |
| 2026-01-26 | 22.70 | $22.54 | 142700 |
| 2026-01-23 | 22.73 | $22.64 | 127208 |
| 2026-01-22 | 22.75 | $22.59 | 185873 |
| 2026-01-21 | 22.78 | $22.55 | 216915 |
| 2026-01-20 | 22.82 | $22.37 | 219536 |
| 2026-01-16 | 22.90 | $22.82 | 1.5M |
| 2026-01-15 | 22.90 | $22.98 | 384800 |
| 2026-01-14 | 22.87 | $22.81 | 393954 |
| 2026-01-13 | 22.86 | $22.83 | 280827 |
| 2026-01-12 | 22.85 | $22.68 | 353200 |
| 2026-01-09 | 22.87 | $22.79 | 270500 |
| 2026-01-08 | 22.87 | $22.51 | 274037 |
| 2026-01-07 | 22.93 | $22.78 | 263900 |
| 2026-01-06 | 22.94 | $22.93 | 212500 |
| 2026-01-05 | 22.92 | $22.98 | 190100 |
| 2026-01-02 | 22.88 | $23.07 | 457300 |
| 2025-12-31 | 22.81 | $22.61 | 355432 |
| 2025-12-30 | 22.83 | $22.76 | 161900 |
| 2025-12-29 | 22.83 | $22.59 | 145019 |
| 2025-12-26 | 22.85 | $22.86 | 80630 |
| 2025-12-24 | 22.82 | $22.99 | 107301 |
| 2025-12-23 | 22.76 | $22.84 | 171939 |
| 2025-12-22 | 22.71 | $22.89 | 147437 |
| 2025-12-19 | 22.65 | $23.24 | 176100 |
| 2025-12-18 | 22.50 | $22.60 | 220484 |
| 2025-12-17 | 22.46 | $22.08 | 274141 |
| 2025-12-16 | 22.53 | $22.31 | 259600 |
| 2025-12-15 | 22.56 | $22.22 | 159700 |
| 2025-12-12 | 22.60 | $22.41 | 159200 |
| 2025-12-11 | 22.62 | $23.00 | 170900 |
| 2025-12-10 | 22.51 | $23.04 | 143031 |
| 2025-12-09 | 22.37 | $22.90 | 145304 |
| 2025-12-08 | 22.25 | $22.86 | 132200 |
| 2025-12-05 | 22.10 | $22.75 | 133300 |
| 2025-12-04 | 21.96 | $22.56 | 151522 |
| 2025-12-03 | 21.84 | $22.29 | 202800 |
| 2025-12-02 | 21.75 | $22.20 | 180500 |
| 2025-12-01 | 21.67 | $22.18 | 242546 |
| 2025-11-28 | 21.58 | $22.10 | 297337 |
| 2025-11-26 | 21.50 | $21.80 | 173347 |
| 2025-11-25 | 21.47 | $21.48 | 155600 |
| 2025-11-24 | 21.50 | $21.56 | 121175 |
| 2025-11-21 | 21.52 | $21.01 | 187442 |
| 2025-11-20 | 21.66 | $21.03 | 295500 |
| 2025-11-19 | 21.82 | $21.32 | 192394 |
| 2025-11-18 | 21.94 | $20.95 | 241525 |
| 2025-11-17 | 22.17 | $21.32 | 158471 |
| 2025-11-14 | 22.35 | $21.59 | 206100 |
| 2025-11-13 | 22.51 | $21.87 | 212000 |
| 2025-11-12 | 22.63 | $22.67 | 160206 |
| 2025-11-11 | 22.60 | $22.61 | 216203 |
| 2025-11-10 | 22.58 | $22.66 | 288700 |
| 2025-11-07 | 22.54 | $22.25 | 162000 |
| 2025-11-06 | 22.59 | $22.47 | 220409 |
| 2025-11-05 | 22.59 | $22.94 | 238639 |
| 2025-11-04 | 22.49 | $22.97 | 186275 |
| 2025-11-03 | 22.37 | $23.00 | 284878 |
| 2025-10-31 | 22.23 | $22.92 | 260700 |
| 2025-10-30 | 22.08 | $22.81 | 227600 |
| 2025-10-29 | 21.92 | $22.73 | 262700 |
| 2025-10-28 | 21.76 | $22.22 | 228933 |
| 2025-10-27 | 21.68 | $21.89 | 170300 |
| 2025-10-24 | 21.66 | $21.57 | 137504 |
| 2025-10-23 | 21.70 | $21.20 | 194740 |
| 2025-10-22 | 21.83 | $21.16 | 265037 |
| 2025-10-21 | 21.99 | $21.46 | 139800 |
| 2025-10-20 | 22.12 | $21.57 | 178200 |
| 2025-10-17 | 22.24 | $21.54 | 180245 |
| 2025-10-16 | 22.38 | $21.64 | 477838 |
| 2025-10-15 | 22.53 | $21.97 | 173635 |
| 2025-10-14 | 22.63 | $22.17 | 181709 |
| 2025-10-13 | 22.70 | $22.34 | 279593 |
| 2025-10-10 | 22.75 | $22.23 | 229349 |
| 2025-10-09 | 22.83 | $23.02 | 123000 |
| 2025-10-08 | 22.75 | $22.93 | 175200 |
| 2025-10-07 | 22.68 | $22.81 | 295700 |
| 2025-10-06 | 22.62 | $22.86 | 375600 |
| 2025-10-03 | 22.53 | $22.72 | 175080 |
| 2025-10-02 | 22.47 | $22.67 | 258100 |
| 2025-10-01 | 22.39 | $22.54 | 347300 |
| 2025-09-30 | 22.34 | $22.16 | 247600 |
| 2025-09-29 | 22.35 | $22.25 | 207200 |
| 2025-09-26 | 22.35 | $22.05 | 243000 |
| 2025-09-25 | 22.38 | $22.06 | 269519 |
| 2025-09-24 | 22.42 | $22.19 | 251500 |
| 2025-09-23 | 22.43 | $22.55 | 319605 |
| 2025-09-22 | 22.37 | $22.62 | 453168 |
| 2025-09-19 | 22.28 | $22.24 | 246400 |
| 2025-09-18 | 22.26 | $22.20 | 322205 |
| 2025-09-17 | 22.24 | $21.92 | 217049 |
| 2025-09-16 | 22.27 | $22.05 | 182754 |
| 2025-09-15 | 22.28 | $22.14 | 281227 |
| 2025-09-12 | 22.28 | $22.25 | 341300 |
| 2025-09-11 | 22.24 | $22.48 | 376642 |
| 2025-09-10 | 22.15 | $22.56 | 225649 |
| 2025-09-09 | 22.02 | $22.36 | 142772 |
| 2025-09-08 | 21.92 | $22.15 | 164448 |
| 2025-09-05 | 21.84 | $21.85 | 155500 |
| 2025-09-04 | 21.80 | $21.77 | 207218 |
| 2025-09-03 | 21.78 | $21.71 | 234325 |
| 2025-09-02 | 21.77 | $21.65 | 223200 |
| 2025-08-29 | 21.77 | $22.05 | 271200 |
| 2025-08-28 | 21.68 | $22.26 | 377491 |
| 2025-08-27 | 21.53 | $21.80 | 139100 |
| 2025-08-26 | 21.45 | $21.85 | 280600 |
| 2025-08-25 | 21.35 | $21.50 | 261918 |
| 2025-08-22 | 21.30 | $20.89 | 217700 |
| 2025-08-21 | 21.38 | $20.52 | 168241 |
| 2025-08-20 | 21.54 | $20.80 | 347600 |
| 2025-08-19 | 21.67 | $21.17 | 209848 |
| 2025-08-18 | 21.74 | $21.38 | 241616 |
| 2025-08-15 | 21.78 | $21.31 | 234336 |
| 2025-08-14 | 21.83 | $21.64 | 169200 |
| 2025-08-13 | 21.83 | $21.86 | 214119 |
| 2025-08-12 | 21.77 | $21.89 | 240000 |
| 2025-08-11 | 21.69 | $21.77 | 222600 |
| 2025-08-08 | 21.63 | $21.68 | 190600 |
| 2025-08-07 | 21.57 | $21.60 | 199700 |
| 2025-08-06 | 21.51 | $21.55 | 358000 |
| 2025-08-05 | 21.46 | $21.44 | 207800 |
| 2025-08-04 | 21.42 | $21.35 | 130322 |
| 2025-08-01 | 21.38 | $21.21 | 363500 |
| 2025-07-31 | 21.37 | $21.27 | 330300 |
| 2025-07-30 | 21.35 | $21.27 | 233346 |
| 2025-07-29 | 21.31 | $21.15 | 174034 |
| 2025-07-28 | 21.29 | $21.35 | 184247 |
| 2025-07-25 | 21.23 | $21.24 | 136105 |
| 2025-07-24 | 21.17 | $21.17 | 187227 |
| 2025-07-23 | 21.12 | $21.21 | 181800 |
| 2025-07-22 | 21.05 | $21.08 | 233451 |
| 2025-07-21 | 20.99 | $21.23 | 386800 |
| 2025-07-18 | 20.89 | $21.22 | 572504 |
| 2025-07-17 | 20.77 | $20.82 | 313003 |
| 2025-07-16 | 20.71 | $20.56 | 208200 |
| 2025-07-15 | 20.70 | $20.44 | 234107 |
| 2025-07-14 | 20.71 | $20.62 | 344118 |
| 2025-07-11 | 20.68 | $20.54 | 216400 |
| 2025-07-10 | 20.65 | $20.60 | 163144 |
| 2025-07-09 | 20.61 | $20.63 | 176733 |
| 2025-07-08 | 20.56 | $20.39 | 181200 |
| 2025-07-07 | 20.54 | $20.33 | 203202 |
| 2025-07-03 | 20.53 | $20.58 | 107900 |
| 2025-07-02 | 20.47 | $20.47 | 312823 |
| 2025-07-01 | 20.41 | $20.65 | 330400 |
| 2025-06-30 | 20.31 | $20.75 | 343600 |
| 2025-06-27 | 20.16 | $20.62 | 231721 |
| 2025-06-26 | 20.02 | $20.36 | 174545 |
| 2025-06-25 | 19.90 | $20.16 | 177615 |
| 2025-06-24 | 19.81 | $19.89 | 227980 |
| 2025-06-23 | 19.75 | $19.55 | 129300 |
| 2025-06-20 | 19.76 | $19.51 | 196300 |
| 2025-06-18 | 19.78 | $19.56 | 98703 |
| 2025-06-17 | 19.78 | $19.57 | 206700 |
| 2025-06-16 | 19.79 | $19.65 | 239700 |
| 2025-06-13 | 19.77 | $19.39 | 349300 |
| 2025-06-12 | 19.80 | $19.75 | 216132 |
| 2025-06-11 | 19.76 | $19.76 | 175534 |
| 2025-06-10 | 19.71 | $19.72 | 221500 |
| 2025-06-09 | 19.66 | $19.64 | 179787 |
| 2025-06-06 | 19.61 | $19.62 | 251300 |
| 2025-06-05 | 19.56 | $19.56 | 269200 |
| 2025-06-04 | 19.51 | $19.45 | 292400 |
| 2025-06-03 | 19.47 | $19.61 | 391700 |
| 2025-06-02 | 19.39 | $19.32 | 382300 |
| 2025-05-30 | 19.35 | $19.38 | 311014 |
| 2025-05-29 | 19.29 | $19.42 | 205449 |
| 2025-05-28 | 19.22 | $19.31 | 159044 |
| 2025-05-27 | 19.15 | $19.30 | 224987 |
| 2025-05-23 | 19.07 | $19.05 | 167013 |
| 2025-05-22 | 19.02 | $18.90 | 171541 |
| 2025-05-21 | 19.00 | $19.07 | 248830 |
| 2025-05-20 | 18.94 | $19.05 | 143900 |
| 2025-05-19 | 18.87 | $19.17 | 111013 |
| 2025-05-16 | 18.76 | $19.22 | 78300 |
| 2025-05-15 | 18.62 | $19.16 | 119868 |
| 2025-05-14 | 18.46 | $19.33 | 251109 |
| 2025-05-13 | 18.25 | $19.10 | 177800 |
| 2025-05-12 | 18.05 | $18.77 | 267701 |
| 2025-05-09 | 17.88 | $18.16 | 93400 |
| 2025-05-08 | 17.82 | $18.23 | 266400 |
| 2025-05-07 | 17.73 | $18.14 | 121100 |
| 2025-05-06 | 17.65 | $18.10 | 138000 |
| 2025-05-05 | 17.56 | $18.28 | 145900 |
| 2025-05-02 | 17.42 | $18.35 | 177011 |
| 2025-05-01 | 17.25 | $18.12 | 388729 |
| 2025-04-30 | 17.09 | $17.74 | 252626 |
| 2025-04-29 | 17.00 | $17.79 | 224545 |
| 2025-04-28 | 16.88 | $17.80 | 160200 |
| 2025-04-25 | 16.74 | $17.74 | 115533 |
| 2025-04-24 | 16.59 | $17.48 | 137800 |
| 2025-04-23 | 16.48 | $17.02 | 184900 |
| 2025-04-22 | 16.46 | $16.61 | 147734 |
| 2025-04-21 | 16.52 | $16.23 | 204600 |
| 2025-04-17 | 16.68 | $16.73 | 154318 |
| 2025-04-16 | 16.76 | $16.72 | 170824 |
| 2025-04-15 | 16.86 | $17.15 | 139357 |
| 2025-04-14 | 16.89 | $17.35 | 220601 |
| 2025-04-11 | 16.88 | $17.18 | 165600 |
| 2025-04-10 | 16.92 | $16.81 | 253200 |
| 2025-04-09 | 17.05 | $17.77 | 381651 |
| 2025-04-08 | 17.00 | $16.22 | 486323 |
| 2025-04-07 | 17.27 | $16.12 | 593131 |
| 2025-04-04 | 17.61 | $16.83 | 696744 |
| 2025-04-03 | 17.87 | $17.38 | 325000 |
| 2025-04-02 | 18.05 | $18.23 | 356300 |
| 2025-04-01 | 18.09 | $18.10 | 395900 |
| 2025-03-31 | 18.16 | $17.74 | 367800 |
| 2025-03-28 | 18.33 | $18.07 | 440306 |
| 2025-03-27 | 18.46 | $18.55 | 242700 |
| 2025-03-26 | 18.51 | $18.81 | 279900 |
| 2025-03-25 | 18.51 | $19.22 | 183616 |
| 2025-03-24 | 18.44 | $19.07 | 144042 |
| 2025-03-21 | 18.38 | $18.65 | 151024 |
| 2025-03-20 | 18.42 | $18.66 | 178200 |
| 2025-03-19 | 18.46 | $18.75 | 172700 |
| 2025-03-18 | 18.49 | $18.60 | 235000 |
| 2025-03-17 | 18.56 | $18.88 | 192200 |
| 2025-03-14 | 18.59 | $18.61 | 188227 |
| 2025-03-13 | 18.69 | $18.52 | 230835 |
| 2025-03-12 | 18.83 | $18.76 | 275135 |
| 2025-03-11 | 18.95 | $18.22 | 303043 |
| 2025-03-10 | 19.20 | $18.11 | 450825 |
| 2025-03-07 | 19.52 | $18.90 | 249000 |
| 2025-03-06 | 19.73 | $18.99 | 306600 |
| 2025-03-05 | 19.96 | $19.58 | 318227 |
| 2025-03-04 | 20.11 | $19.24 | 485476 |
| 2025-03-03 | 20.35 | $19.46 | 532100 |
| 2025-02-28 | 20.59 | $19.99 | 285300 |
| 2025-02-27 | 20.75 | $19.74 | 214825 |
| 2025-02-26 | 21.00 | $20.25 | 209699 |
| 2025-02-25 | 21.18 | $20.27 | 269200 |
| 2025-02-24 | 21.39 | $20.55 | 240400 |
| 2025-02-21 | 21.57 | $21.02 | 134520 |
| 2025-02-20 | 21.68 | $21.47 | 164043 |
| 2025-02-19 | 21.72 | $21.66 | 120900 |
| 2025-02-18 | 21.71 | $21.76 | 216638 |
| 2025-02-14 | 21.69 | $21.61 | 188743 |
| 2025-02-13 | 21.69 | $21.86 | 202831 |
| 2025-02-12 | 21.64 | $21.66 | 201202 |
| 2025-02-11 | 21.63 | $21.89 | 325700 |
| 2025-02-10 | 21.56 | $21.85 | 184900 |
| 2025-02-07 | 21.49 | $21.66 | 277700 |
| 2025-02-06 | 21.45 | $21.77 | 320210 |
| 2025-02-05 | 21.38 | $21.63 | 221348 |
| 2025-02-04 | 21.32 | $21.38 | 230600 |
| 2025-02-03 | 21.31 | $21.26 | 457544 |
| 2025-01-31 | 21.32 | $21.17 | 429300 |
| 2025-01-30 | 21.36 | $21.27 | 230629 |
| 2025-01-29 | 21.38 | $20.78 | 314105 |
| 2025-01-28 | 21.50 | $21.00 | 379113 |
| 2025-01-27 | 21.60 | $20.68 | 505343 |
| 2025-01-24 | 21.78 | $21.98 | 137309 |
| 2025-01-23 | 21.72 | $22.07 | 161137 |
| 2025-01-22 | 21.63 | $22.00 | 224300 |
| 2025-01-21 | 21.53 | $21.83 | 200800 |
| 2025-01-17 | 21.45 | $21.65 | 195210 |
| 2025-01-16 | 21.40 | $21.68 | 173706 |
| 2025-01-15 | 21.34 | $21.49 | 149800 |
| 2025-01-14 | 21.30 | $21.29 | 158300 |
| 2025-01-13 | 21.30 | $21.41 | 378900 |
| 2025-01-10 | 21.27 | $21.14 | 265900 |
| 2025-01-08 | 21.30 | $21.32 | 199304 |
| 2025-01-07 | 21.29 | $21.23 | 199140 |
| 2025-01-06 | 21.30 | $21.53 | 252213 |
| 2025-01-03 | 21.25 | $21.16 | 213700 |
| 2025-01-02 | 21.27 | $20.80 | 184700 |
| 2024-12-31 | 21.36 | $20.71 | 363039 |
| 2024-12-30 | 21.50 | $20.98 | 148079 |
| 2024-12-27 | 21.59 | $21.28 | 212900 |
| 2024-12-26 | 21.63 | $21.75 | 143864 |
| 2024-12-24 | 21.59 | $22.13 | 284900 |
| 2024-12-23 | 21.45 | $21.69 | 233843 |
| 2024-12-20 | 21.38 | $21.01 | 331200 |
| 2024-12-19 | 21.45 | $20.38 | 303485 |
| 2024-12-18 | 21.66 | $20.67 | 236088 |
| 2024-12-17 | 21.84 | $21.31 | 238732 |
| 2024-12-16 | 21.91 | $21.63 | 173821 |
| 2024-12-13 | 21.92 | $21.62 | 144000 |
| 2024-12-12 | 21.93 | $21.64 | 178406 |
| 2024-12-11 | 21.94 | $21.74 | 171200 |
| 2024-12-10 | 21.92 | $21.71 | 225840 |
| 2024-12-09 | 21.91 | $21.93 | 185407 |
| 2024-12-06 | 21.85 | $21.92 | 170035 |
| 2024-12-05 | 21.77 | $21.87 | 225300 |
| 2024-12-04 | 21.69 | $21.95 | 362505 |
| 2024-12-03 | 21.58 | $21.52 | 202100 |
| 2024-12-02 | 21.54 | $21.56 | 330300 |
| 2024-11-29 | 21.48 | $21.31 | 185400 |
| 2024-11-27 | 21.46 | $21.32 | 275300 |
| 2024-11-26 | 21.43 | $21.53 | 142590 |
| 2024-11-25 | 21.34 | $21.84 | 229390 |
| 2024-11-22 | 21.18 | $21.42 | 180216 |
| 2024-11-21 | 21.08 | $20.95 | 99020 |
| 2024-11-20 | 21.06 | $20.79 | 114800 |
| 2024-11-19 | 21.06 | $20.58 | 118105 |
| 2024-11-18 | 21.11 | $20.80 | 100800 |
| 2024-11-15 | 21.11 | $20.65 | 145400 |
| 2024-11-14 | 21.15 | $21.18 | 137386 |
| 2024-11-13 | 21.07 | $21.20 | 154364 |
| 2024-11-12 | 20.98 | $21.12 | 149617 |
| 2024-11-11 | 20.88 | $21.36 | 140800 |
| 2024-11-08 | 20.72 | $21.24 | 172904 |
| 2024-11-07 | 20.55 | $21.22 | 200700 |
| 2024-11-06 | 20.35 | $20.94 | 287242 |
| 2024-11-05 | 20.18 | $20.34 | 112300 |
| 2024-11-04 | 20.11 | $20.20 | 211549 |
| 2024-11-01 | 20.05 | $20.27 | 276000 |
| 2024-10-31 | 19.97 | $19.98 | 300448 |
| 2024-10-30 | 19.93 | $20.07 | 142202 |
| 2024-10-29 | 19.87 | $20.20 | 155712 |
| 2024-10-28 | 19.77 | $20.05 | 211300 |
| 2024-10-25 | 19.68 | $19.96 | 191001 |
| 2024-10-24 | 19.59 | $19.67 | 168124 |
| 2024-10-23 | 19.56 | $19.49 | 243938 |
| 2024-10-22 | 19.55 | $19.81 | 172091 |
| 2024-10-21 | 19.47 | $19.61 | 105011 |
| 2024-10-18 | 19.42 | $19.50 | 136948 |
| 2024-10-17 | 19.38 | $19.49 | 140117 |
| 2024-10-16 | 19.34 | $19.35 | 194000 |
| 2024-10-15 | 19.32 | $19.32 | 154600 |
| 2024-10-14 | 19.30 | $19.60 | 138189 |
| 2024-10-11 | 19.23 | $19.36 | 170700 |
| 2024-10-10 | 19.18 | $19.25 | 170900 |
| 2024-10-09 | 19.16 | $19.20 | 177087 |
| 2024-10-08 | 19.14 | $18.92 | 525400 |
| 2024-10-07 | 19.17 | $19.17 | 129500 |
| 2024-10-04 | 19.16 | $19.25 | 190222 |
| 2024-10-03 | 19.13 | $18.94 | 282034 |
| 2024-10-02 | 19.16 | $19.31 | 127900 |
| 2024-10-01 | 19.11 | $19.52 | 334300 |
| 2024-09-30 | 19.01 | $19.20 | 295300 |
| 2024-09-27 | 18.97 | $19.30 | 179400 |
| 2024-09-26 | 18.89 | $19.21 | 149400 |
| 2024-09-25 | 18.82 | $19.04 | 140200 |
| 2024-09-24 | 18.78 | $19.04 | 167800 |
| 2024-09-23 | 18.73 | $18.93 | 186979 |
| 2024-09-20 | 18.69 | $18.76 | 96000 |
| 2024-09-19 | 18.68 | $18.97 | 242425 |
| 2024-09-18 | 18.63 | $18.69 | 130300 |
| 2024-09-17 | 18.63 | $18.73 | 131029 |
| 2024-09-16 | 18.62 | $18.57 | 173300 |
| 2024-09-13 | 18.65 | $18.91 | 126207 |
| 2024-09-12 | 18.61 | $18.72 | 98900 |
| 2024-09-11 | 18.60 | $18.56 | 165100 |
| 2024-09-10 | 18.63 | $18.31 | 134700 |
| 2024-09-09 | 18.71 | $18.40 | 216430 |
| 2024-09-06 | 18.79 | $18.11 | 221700 |
| 2024-09-05 | 18.95 | $18.51 | 214514 |
| 2024-09-04 | 19.04 | $18.56 | 339100 |
| 2024-09-03 | 19.14 | $18.83 | 322719 |
| 2024-08-30 | 19.20 | $19.37 | 238018 |
| 2024-08-29 | 19.16 | $19.20 | 248200 |
| 2024-08-28 | 19.14 | $19.18 | 316800 |
| 2024-08-27 | 19.12 | $19.42 | 144603 |
| 2024-08-26 | 19.05 | $19.31 | 213121 |
| 2024-08-23 | 18.99 | $19.53 | 135100 |
| 2024-08-22 | 18.88 | $19.16 | 118714 |
| 2024-08-21 | 18.82 | $19.43 | 82800 |
| 2024-08-20 | 18.70 | $19.39 | 134100 |
| 2024-08-19 | 18.57 | $19.57 | 155956 |
| 2024-08-16 | 18.38 | $19.02 | 160903 |
| 2024-08-15 | 18.28 | $19.04 | 114822 |
| 2024-08-14 | 18.16 | $18.93 | 144600 |
| 2024-08-13 | 18.04 | $18.81 | 251800 |
| 2024-08-12 | 17.94 | $18.45 | 218700 |
| 2024-08-09 | 17.90 | $18.24 | 135148 |
| 2024-08-08 | 17.90 | $18.10 | 175930 |
| 2024-08-07 | 17.93 | $17.53 | 182436 |
| 2024-08-06 | 18.09 | $17.60 | 270800 |
| 2024-08-05 | 18.26 | $17.08 | 450820 |
| 2024-08-02 | 18.58 | $17.61 | 768830 |
| 2024-08-01 | 18.84 | $18.34 | 518100 |
| 2024-07-31 | 18.99 | $18.84 | 315731 |
| 2024-07-30 | 19.06 | $18.25 | 428100 |
| 2024-07-29 | 19.26 | $18.55 | 217211 |
| 2024-07-26 | 19.44 | $18.54 | 273900 |
| 2024-07-25 | 19.65 | $18.62 | 377900 |
| 2024-07-24 | 19.87 | $19.07 | 250500 |
| 2024-07-23 | 20.04 | $19.55 | 197000 |
| 2024-07-22 | 20.13 | $19.69 | 180603 |
| 2024-07-19 | 20.21 | $19.45 | 1.0M |
| 2024-07-18 | 20.35 | $19.51 | 299200 |
| 2024-07-17 | 20.49 | $19.91 | 295349 |
| 2024-07-16 | 20.58 | $20.57 | 281300 |
| 2024-07-15 | 20.54 | $20.64 | 312844 |
| 2024-07-12 | 20.47 | $20.46 | 154100 |
| 2024-07-11 | 20.43 | $20.28 | 151212 |
| 2024-07-10 | 20.41 | $20.60 | 121700 |
| 2024-07-09 | 20.33 | $20.22 | 160004 |
| 2024-07-08 | 20.30 | $20.35 | 147500 |
| 2024-07-05 | 20.25 | $20.39 | 118221 |
| 2024-07-03 | 20.18 | $20.39 | 51521 |
| 2024-07-02 | 20.09 | $20.34 | 130210 |
| 2024-07-01 | 20.00 | $20.38 | 281000 |
| 2024-06-28 | 19.88 | $19.91 | 244000 |
| 2024-06-27 | 19.84 | $19.87 | 159700 |
| 2024-06-26 | 19.80 | $19.80 | 194326 |
| 2024-06-25 | 19.76 | $19.55 | 134000 |
| 2024-06-24 | 19.77 | $19.39 | 177647 |
| 2024-06-21 | 19.82 | $19.57 | 228600 |
| 2024-06-20 | 19.83 | $19.61 | 222508 |
| 2024-06-18 | 19.84 | $19.64 | 136415 |
| 2024-06-17 | 19.84 | $19.70 | 204217 |
| 2024-06-14 | 19.82 | $19.56 | 221700 |
| 2024-06-13 | 19.82 | $19.83 | 231600 |
| 2024-06-12 | 19.77 | $19.84 | 257000 |
| 2024-06-11 | 19.71 | $19.55 | 155103 |
| 2024-06-10 | 19.69 | $19.56 | 106232 |
| 2024-06-07 | 19.66 | $19.38 | 181100 |
| 2024-06-06 | 19.67 | $19.46 | 166046 |
| 2024-06-05 | 19.66 | $19.73 | 269071 |
| 2024-06-04 | 19.58 | $19.62 | 167500 |
| 2024-06-03 | 19.52 | $19.84 | 154500 |
| 2024-05-31 | 19.39 | $19.71 | 223943 |
| 2024-05-30 | 19.27 | $19.67 | 327309 |
| 2024-05-29 | 19.14 | $19.65 | 338300 |
| 2024-05-28 | 18.98 | $19.75 | 644100 |
| 2024-05-24 | 18.78 | $19.35 | 345319 |
| 2024-05-23 | 18.63 | $18.84 | 253536 |
| 2024-05-22 | 18.56 | $18.95 | 285800 |
| 2024-05-21 | 18.45 | $19.00 | 245845 |
| 2024-05-20 | 18.32 | $18.99 | 439801 |
| 2024-05-17 | 18.17 | $18.44 | 146929 |
| 2024-05-16 | 18.10 | $18.38 | 185937 |
| 2024-05-15 | 18.04 | $18.47 | 194241 |
| 2024-05-14 | 17.95 | $18.25 | 162500 |
| 2024-05-13 | 17.90 | $18.22 | 194439 |
| 2024-05-10 | 17.84 | $18.23 | 152910 |
| 2024-05-09 | 17.77 | $18.23 | 155300 |
| 2024-05-08 | 17.68 | $18.17 | 145800 |
| 2024-05-07 | 17.60 | $18.18 | 179533 |
| 2024-05-06 | 17.51 | $18.17 | 221620 |
| 2024-05-03 | 17.40 | $17.84 | 177100 |
| 2024-05-02 | 17.35 | $17.56 | 115600 |
| 2024-05-01 | 17.35 | $17.41 | 303100 |
| 2024-04-30 | 17.39 | $17.33 | 323423 |
| 2024-04-29 | 17.45 | $17.70 | 159210 |
| 2024-04-26 | 17.44 | $17.62 | 173400 |
| 2024-04-25 | 17.46 | $17.30 | 138800 |
| 2024-04-24 | 17.54 | $17.32 | 188300 |
| 2024-04-23 | 17.64 | $17.30 | 219000 |
| 2024-04-22 | 17.76 | $17.17 | 210600 |
| 2024-04-19 | 17.93 | $17.01 | 396612 |
| 2024-04-18 | 18.16 | $17.38 | 152400 |
| 2024-04-17 | 18.35 | $17.54 | 209556 |
| 2024-04-16 | 18.54 | $17.80 | 243900 |
| 2024-04-15 | 18.71 | $17.86 | 195338 |
| 2024-04-12 | 18.89 | $18.27 | 446933 |
| 2024-04-11 | 19.01 | $18.83 | 137100 |
| 2024-04-10 | 19.04 | $18.54 | 247987 |
| 2024-04-09 | 19.12 | $19.02 | 166100 |
| 2024-04-08 | 19.12 | $18.97 | 205400 |
| 2024-04-05 | 19.13 | $18.85 | 237300 |
| 2024-04-04 | 19.17 | $18.94 | 355075 |
| 2024-04-03 | 19.19 | $19.09 | 155600 |
| 2024-04-02 | 19.18 | $19.10 | 218138 |
| 2024-04-01 | 19.17 | $19.35 | 239300 |
| 2024-03-28 | 19.09 | $19.40 | 312200 |
| 2024-03-27 | 19.00 | $19.21 | 319228 |
| 2024-03-26 | 18.93 | $19.08 | 188342 |
| 2024-03-25 | 18.87 | $18.95 | 212117 |
| 2024-03-22 | 18.83 | $18.78 | 188320 |
| 2024-03-21 | 18.82 | $18.64 | 174621 |
| 2024-03-20 | 18.84 | $18.51 | 201818 |
| 2024-03-19 | 18.88 | $18.32 | 234603 |
| 2024-03-18 | 18.97 | $18.47 | 163900 |
| 2024-03-15 | 19.05 | $18.45 | 197015 |
| 2024-03-14 | 19.13 | $18.72 | 288100 |
| 2024-03-13 | 19.17 | $18.91 | 145827 |
| 2024-03-12 | 19.17 | $19.07 | 166327 |
| 2024-03-11 | 19.14 | $18.92 | 190106 |
| 2024-03-08 | 19.13 | $19.18 | 303695 |
| 2024-03-07 | 19.07 | $19.25 | 330920 |
| 2024-03-06 | 18.97 | $18.97 | 212336 |
| 2024-03-05 | 18.92 | $18.61 | 211100 |
| 2024-03-04 | 18.92 | $18.88 | 160811 |
| 2024-03-01 | 18.88 | $18.89 | 392011 |
| 2024-02-29 | 18.81 | $18.66 | 329100 |
| 2024-02-28 | 18.79 | $18.69 | 240900 |
| 2024-02-27 | 18.75 | $18.89 | 313900 |
| 2024-02-26 | 18.66 | $18.79 | 336611 |
| 2024-02-23 | 18.57 | $18.76 | 401700 |
| 2024-02-22 | 18.47 | $18.69 | 364534 |
| 2024-02-21 | 18.37 | $18.02 | 198945 |
| 2024-02-20 | 18.38 | $18.14 | 258500 |
| 2024-02-16 | 18.38 | $18.45 | 283441 |
| 2024-02-15 | 18.30 | $18.57 | 393947 |
| 2024-02-14 | 18.19 | $18.58 | 366300 |
| 2024-02-13 | 18.05 | $18.43 | 589446 |
| 2024-02-12 | 17.91 | $18.65 | 488800 |
| 2024-02-09 | 17.71 | $18.38 | 369037 |
| 2024-02-08 | 17.53 | $18.10 | 381614 |
| 2024-02-07 | 17.38 | $17.74 | 202315 |
| 2024-02-06 | 17.28 | $17.52 | 439500 |
| 2024-02-05 | 17.20 | $17.33 | 172100 |
| 2024-02-02 | 17.16 | $17.40 | 217215 |
| 2024-02-01 | 17.09 | $17.38 | 480800 |
| 2024-01-31 | 17.01 | $16.99 | 355800 |
| 2024-01-30 | 17.00 | $17.21 | 225729 |
| 2024-01-29 | 16.94 | $17.25 | 233480 |
| 2024-01-26 | 16.87 | $17.03 | 511718 |
| 2024-01-25 | 16.83 | $16.88 | 359300 |
| 2024-01-24 | 16.81 | $16.98 | 383200 |
| 2024-01-23 | 16.77 | $16.80 | 243300 |
| 2024-01-22 | 16.77 | $16.84 | 307330 |
| 2024-01-19 | 16.75 | $16.84 | 374100 |
| 2024-01-18 | 16.73 | $16.64 | 311100 |
| 2024-01-17 | 16.75 | $16.48 | 199500 |
| 2024-01-16 | 16.80 | $16.56 | 315540 |
| 2024-01-12 | 16.85 | $16.79 | 204100 |
| 2024-01-11 | 16.85 | $16.85 | 231115 |
| 2024-01-10 | 16.84 | $16.99 | 194937 |
| 2024-01-09 | 16.81 | $16.93 | 256400 |
| 2024-01-08 | 16.77 | $16.89 | 255928 |
| 2024-01-05 | 16.75 | $16.53 | 206527 |
| 2024-01-04 | 16.79 | $16.45 | 336300 |
| 2024-01-03 | 16.85 | $16.36 | 507000 |
| 2024-01-02 | 16.95 | $16.42 | 261834 |
| 2023-12-29 | 17.04 | $16.71 | 721202 |
| 2023-12-28 | 17.09 | $16.92 | 519800 |
| 2023-12-27 | 17.11 | $17.01 | 377200 |
| 2023-12-26 | 17.10 | $17.04 | 427144 |
| 2023-12-22 | 17.09 | $16.97 | 419200 |
| 2023-12-21 | 17.08 | $16.99 | 468400 |
| 2023-12-20 | 17.07 | $16.76 | 513500 |
| 2023-12-19 | 17.11 | $17.04 | 455801 |
| 2023-12-18 | 17.09 | $17.00 | 398500 |
| 2023-12-15 | 17.07 | $16.97 | 496600 |
| 2023-12-14 | 17.06 | $17.15 | 628610 |
| 2023-12-13 | 17.00 | $17.11 | 557584 |
| 2023-12-12 | 16.94 | $16.82 | 328400 |
| 2023-12-11 | 16.94 | $16.80 | 372037 |
| 2023-12-08 | 16.93 | $16.78 | 296527 |
| 2023-12-07 | 16.92 | $16.68 | 388700 |
| 2023-12-06 | 16.93 | $16.50 | 436549 |
| 2023-12-05 | 16.98 | $16.59 | 386333 |
| 2023-12-04 | 17.02 | $16.81 | 315568 |
| 2023-12-01 | 17.01 | $17.18 | 274203 |
| 2023-11-30 | 16.92 | $16.96 | 358817 |
| 2023-11-29 | 16.87 | $17.15 | 354786 |
| 2023-11-28 | 16.75 | $17.00 | 488712 |
| 2023-11-27 | 16.65 | $16.94 | 247600 |
| 2023-11-24 | 16.55 | $16.90 | 117807 |
| 2023-11-22 | 16.43 | $16.83 | 319900 |
| 2023-11-21 | 16.31 | $16.81 | 319141 |
| 2023-11-20 | 16.17 | $16.91 | 295276 |
| 2023-11-17 | 15.99 | $16.57 | 375539 |
| 2023-11-16 | 15.85 | $16.38 | 302500 |
| 2023-11-15 | 15.72 | $16.50 | 708000 |
| 2023-11-14 | 15.55 | $16.39 | 566904 |
| 2023-11-13 | 15.38 | $16.09 | 339400 |
| 2023-11-10 | 15.24 | $15.95 | 327400 |
| 2023-11-09 | 15.11 | $15.69 | 455203 |
| 2023-11-08 | 15.01 | $15.73 | 362305 |
| 2023-11-07 | 14.89 | $15.73 | 483300 |
| 2023-11-06 | 14.75 | $15.56 | 327200 |
| 2023-11-03 | 14.63 | $15.76 | 511680 |
| 2023-11-02 | 14.46 | $15.32 | 583606 |
| 2023-11-01 | 14.35 | $14.75 | 668700 |
| 2023-10-31 | 14.34 | $14.44 | 491200 |
| 2023-10-30 | 14.41 | $14.28 | 491815 |
| 2023-10-27 | 14.52 | $14.16 | 376941 |
| 2023-10-26 | 14.68 | $14.22 | 441311 |
| 2023-10-25 | 14.86 | $14.41 | 415424 |
| 2023-10-24 | 15.03 | $14.76 | 447900 |
| 2023-10-23 | 15.15 | $14.71 | 475700 |
| 2023-10-20 | 15.32 | $14.75 | 496626 |
| 2023-10-19 | 15.50 | $14.93 | 864500 |
| 2023-10-18 | 15.67 | $15.23 | 397094 |
| 2023-10-17 | 15.82 | $15.63 | 452800 |
| 2023-10-16 | 15.90 | $15.84 | 354830 |
| 2023-10-13 | 15.96 | $15.69 | 401283 |
| 2023-10-12 | 16.06 | $16.11 | 295144 |
| 2023-10-11 | 16.09 | $16.28 | 551480 |
| 2023-10-10 | 16.09 | $16.22 | 455200 |
| 2023-10-09 | 16.10 | $16.20 | 274831 |
| 2023-10-06 | 16.13 | $16.22 | 542200 |
| 2023-10-05 | 16.15 | $16.10 | 360800 |
| 2023-10-04 | 16.21 | $16.18 | 425037 |
| 2023-10-03 | 16.26 | $16.14 | 390700 |
| 2023-10-02 | 16.33 | $16.53 | 297900 |
| 2023-09-29 | 16.33 | $16.50 | 601000 |
| 2023-09-28 | 16.34 | $16.42 | 345400 |
| 2023-09-27 | 16.37 | $16.30 | 301500 |
| 2023-09-26 | 16.43 | $16.23 | 378711 |
| 2023-09-25 | 16.53 | $16.48 | 257400 |
| 2023-09-22 | 16.58 | $16.48 | 335000 |
| 2023-09-21 | 16.65 | $16.35 | 358000 |
| 2023-09-20 | 16.75 | $16.64 | 303319 |
| 2023-09-19 | 16.82 | $16.61 | 465500 |
| 2023-09-18 | 16.90 | $16.66 | 432800 |
| 2023-09-15 | 16.99 | $16.56 | 381100 |
| 2023-09-14 | 17.12 | $16.82 | 491231 |
| 2023-09-13 | 17.21 | $16.96 | 330621 |
| 2023-09-12 | 17.29 | $16.85 | 750338 |
| 2023-09-11 | 17.40 | $17.20 | 473613 |
| 2023-09-08 | 17.47 | $17.50 | 183037 |
| 2023-09-07 | 17.48 | $17.53 | 167020 |
| 2023-09-06 | 17.48 | $17.73 | 144800 |
| 2023-09-05 | 17.45 | $17.92 | 188200 |
| 2023-09-01 | 17.37 | $17.95 | 288800 |
| 2023-08-31 | 17.27 | $17.70 | 200900 |
| 2023-08-30 | 17.21 | $17.43 | 161901 |
| 2023-08-29 | 17.20 | $17.36 | 253742 |
| 2023-08-28 | 17.21 | $17.09 | 141639 |
| 2023-08-25 | 17.28 | $17.13 | 184800 |
| 2023-08-24 | 17.35 | $17.05 | 176900 |
| 2023-08-23 | 17.45 | $17.45 | 185201 |
| 2023-08-22 | 17.48 | $17.20 | 146000 |
| 2023-08-21 | 17.57 | $17.20 | 119600 |
| 2023-08-18 | 17.68 | $16.99 | 158517 |
| 2023-08-17 | 17.86 | $17.07 | 195300 |
| 2023-08-16 | 18.04 | $17.36 | 150400 |
| 2023-08-15 | 18.20 | $17.57 | 167600 |
| 2023-08-14 | 18.33 | $17.82 | 176900 |
| 2023-08-11 | 18.44 | $18.01 | 158500 |
| 2023-08-10 | 18.52 | $18.23 | 173707 |
| 2023-08-09 | 18.56 | $18.38 | 241547 |
| 2023-08-08 | 18.59 | $18.49 | 276900 |
| 2023-08-07 | 18.59 | $18.41 | 163340 |
| 2023-08-04 | 18.61 | $18.36 | 272600 |
| 2023-08-03 | 18.64 | $18.47 | 266300 |
| 2023-08-02 | 18.65 | $18.61 | 270433 |
| 2023-08-01 | 18.63 | $18.98 | 343437 |
| 2023-07-31 | 18.53 | $18.67 | 256100 |
| 2023-07-28 | 18.47 | $18.43 | 243646 |
| 2023-07-27 | 18.46 | $18.23 | 232976 |
| 2023-07-26 | 18.49 | $18.33 | 204600 |
| 2023-07-25 | 18.49 | $18.28 | 186321 |
| 2023-07-24 | 18.51 | $18.19 | 167613 |
| 2023-07-21 | 18.55 | $18.36 | 166000 |
| 2023-07-20 | 18.56 | $18.29 | 212700 |
| 2023-07-19 | 18.58 | $18.60 | 193457 |
| 2023-07-18 | 18.54 | $18.60 | 179900 |
| 2023-07-17 | 18.49 | $18.54 | 177344 |
| 2023-07-14 | 18.45 | $18.51 | 151642 |
| 2023-07-13 | 18.40 | $18.61 | 174600 |
| 2023-07-12 | 18.32 | $18.55 | 221700 |
| 2023-07-11 | 18.24 | $18.24 | 186900 |
| 2023-07-10 | 18.20 | $18.29 | 144625 |
| 2023-07-07 | 18.16 | $18.15 | 170546 |
| 2023-07-06 | 18.13 | $17.89 | 201811 |
| 2023-07-05 | 18.15 | $18.29 | 173827 |
| 2023-07-03 | 18.09 | $18.28 | 134322 |
| 2023-06-30 | 18.02 | $18.11 | 286539 |
| 2023-06-29 | 17.97 | $17.90 | 157410 |
| 2023-06-28 | 17.96 | $17.84 | 177043 |
| 2023-06-27 | 17.95 | $17.78 | 177807 |
| 2023-06-26 | 17.96 | $17.59 | 152500 |
| 2023-06-23 | 18.01 | $17.69 | 203800 |
| 2023-06-22 | 18.04 | $17.94 | 200826 |
| 2023-06-21 | 18.02 | $17.75 | 220295 |
| 2023-06-20 | 18.04 | $17.85 | 229700 |
| 2023-06-16 | 18.04 | $17.95 | 212400 |
| 2023-06-15 | 18.01 | $17.92 | 209400 |
| 2023-06-14 | 17.98 | $17.99 | 296100 |
| 2023-06-13 | 17.93 | $18.23 | 171413 |
| 2023-06-12 | 17.82 | $18.10 | 187800 |
| 2023-06-09 | 17.72 | $17.79 | 129100 |
| 2023-06-08 | 17.67 | $17.79 | 189927 |
| 2023-06-07 | 17.60 | $17.75 | 198800 |
| 2023-06-06 | 17.53 | $17.96 | 175108 |
| 2023-06-05 | 17.41 | $17.88 | 201693 |
| 2023-06-02 | 17.27 | $17.88 | 173523 |
| 2023-06-01 | 17.12 | $17.60 | 216809 |
| 2023-05-31 | 17.00 | $17.39 | 253845 |
| 2023-05-30 | 16.90 | $17.75 | 266133 |
| 2023-05-26 | 16.71 | $17.68 | 358200 |
| 2023-05-25 | 16.51 | $16.85 | 211500 |
| 2023-05-24 | 16.45 | $16.66 | 173115 |
| 2023-05-23 | 16.42 | $16.63 | 223000 |
| 2023-05-22 | 16.39 | $16.91 | 194932 |
| 2023-05-19 | 16.29 | $16.68 | 143800 |
| 2023-05-18 | 16.24 | $16.65 | 191448 |
| 2023-05-17 | 16.18 | $16.39 | 217702 |
| 2023-05-16 | 16.17 | $16.10 | 150333 |
| 2023-05-15 | 16.22 | $16.35 | 142000 |
| 2023-05-12 | 16.22 | $16.12 | 143100 |
| 2023-05-11 | 16.28 | $16.28 | 166500 |
| 2023-05-10 | 16.32 | $16.33 | 176600 |
| 2023-05-09 | 16.35 | $16.32 | 158723 |
| 2023-05-08 | 16.39 | $16.48 | 127523 |
| 2023-05-05 | 16.40 | $16.52 | 148000 |
| 2023-05-04 | 16.42 | $16.30 | 172108 |
| 2023-05-03 | 16.48 | $16.41 | 180400 |
| 2023-05-02 | 16.53 | $16.41 | 182300 |
| 2023-05-01 | 16.59 | $16.51 | 189554 |
| 2023-04-28 | 16.64 | $16.55 | 334540 |
| 2023-04-27 | 16.69 | $16.19 | 291334 |
| 2023-04-26 | 16.82 | $16.29 | 209939 |
| 2023-04-25 | 16.96 | $16.32 | 270719 |
| 2023-04-24 | 17.12 | $16.75 | 189600 |
| 2023-04-21 | 17.21 | $16.93 | 114300 |
| 2023-04-20 | 17.28 | $16.96 | 175700 |
| 2023-04-19 | 17.35 | $17.09 | 247046 |
| 2023-04-18 | 17.41 | $17.24 | 315100 |
| 2023-04-17 | 17.44 | $17.32 | 151953 |
| 2023-04-14 | 17.46 | $17.34 | 116027 |
| 2023-04-13 | 17.49 | $17.45 | 127040 |
| 2023-04-12 | 17.49 | $17.52 | 248200 |
| 2023-04-11 | 17.48 | $17.51 | 190301 |
| 2023-04-10 | 17.47 | $17.45 | 150626 |
| 2023-04-06 | 17.47 | $17.45 | 219279 |
| 2023-04-05 | 17.47 | $17.43 | 251254 |
| 2023-04-04 | 17.47 | $17.82 | 349234 |
| 2023-04-03 | 17.39 | $18.14 | 380400 |
| 2023-03-31 | 17.23 | $18.69 | 2.0M |
| 2023-03-30 | 16.93 | $17.67 | 338211 |
| 2023-03-29 | 16.80 | $17.26 | 279848 |
| 2023-03-28 | 16.73 | $16.84 | 314420 |
| 2023-03-27 | 16.74 | $16.89 | 271300 |
| 2023-03-24 | 16.75 | $16.86 | 218900 |
| 2023-03-23 | 16.77 | $16.97 | 245800 |
| 2023-03-22 | 16.76 | $16.73 | 213339 |
| 2023-03-21 | 16.81 | $17.01 | 201400 |
| 2023-03-20 | 16.81 | $16.74 | 186806 |
| 2023-03-17 | 16.87 | $16.61 | 201800 |
| 2023-03-16 | 16.97 | $16.72 | 319684 |
| 2023-03-15 | 17.07 | $16.36 | 498839 |
| 2023-03-14 | 17.25 | $16.72 | 240500 |
| 2023-03-13 | 17.40 | $16.70 | 314449 |
| 2023-03-10 | 17.57 | $16.73 | 459547 |
| 2023-03-09 | 17.76 | $17.21 | 244378 |
| 2023-03-08 | 17.88 | $17.70 | 151500 |
| 2023-03-07 | 17.92 | $17.83 | 332927 |
| 2023-03-06 | 17.94 | $18.07 | 293007 |
| 2023-03-03 | 17.91 | $17.96 | 226813 |
| 2023-03-02 | 17.90 | $17.81 | 392064 |
| 2023-03-01 | 17.92 | $17.77 | 436600 |
| 2023-02-28 | 17.95 | $17.63 | 318100 |
| 2023-02-27 | 18.01 | $17.54 | 184103 |
| 2023-02-24 | 18.10 | $17.34 | 272036 |
| 2023-02-23 | 18.25 | $17.63 | 258000 |
| 2023-02-22 | 18.37 | $17.48 | 254612 |
| 2023-02-21 | 18.53 | $17.47 | 329600 |
| 2023-02-17 | 18.71 | $17.98 | 293900 |
| 2023-02-16 | 18.82 | $18.31 | 243564 |
| 2023-02-15 | 18.87 | $18.50 | 226200 |
| 2023-02-14 | 18.89 | $18.58 | 292000 |
| 2023-02-13 | 18.89 | $18.77 | 320300 |
| 2023-02-10 | 18.84 | $18.49 | 275800 |
| 2023-02-09 | 18.84 | $18.71 | 304210 |
| 2023-02-08 | 18.80 | $18.75 | 325800 |
| 2023-02-07 | 18.73 | $18.94 | 440220 |
| 2023-02-06 | 18.61 | $18.59 | 539100 |
| 2023-02-03 | 18.54 | $18.74 | 429800 |
| 2023-02-02 | 18.43 | $19.04 | 579205 |
| 2023-02-01 | 18.22 | $18.58 | 472646 |
| 2023-01-31 | 18.08 | $18.15 | 515300 |
| 2023-01-30 | 18.01 | $18.31 | 434426 |
| 2023-01-27 | 17.88 | $18.60 | 380541 |
| 2023-01-26 | 17.68 | $18.43 | 374866 |
| 2023-01-25 | 17.47 | $18.04 | 367436 |
| 2023-01-24 | 17.31 | $18.05 | 436700 |
| 2023-01-23 | 17.12 | $18.04 | 513509 |
| 2023-01-20 | 16.89 | $17.45 | 283197 |
| 2023-01-19 | 16.76 | $17.00 | 410900 |
| 2023-01-18 | 16.70 | $17.09 | 457764 |
| 2023-01-17 | 16.61 | $17.17 | 266806 |
| 2023-01-13 | 16.49 | $17.01 | 309947 |
| 2023-01-12 | 16.38 | $17.00 | 244368 |
| 2023-01-11 | 16.26 | $17.18 | 283119 |
| 2023-01-10 | 16.09 | $16.79 | 341600 |
| 2023-01-09 | 15.96 | $16.48 | 346207 |
| 2023-01-06 | 15.89 | $16.36 | 344736 |
| 2023-01-05 | 15.83 | $16.10 | 372800 |
| 2023-01-04 | 15.82 | $16.31 | 313500 |
| 2023-01-03 | 15.76 | $16.00 | 380600 |
| 2022-12-30 | 15.76 | $15.64 | 1.2M |
| 2022-12-29 | 15.84 | $15.74 | 840002 |
| 2022-12-28 | 15.92 | $15.34 | 906200 |
| 2022-12-27 | 16.10 | $15.56 | 766800 |
| 2022-12-23 | 16.26 | $15.85 | 555123 |
| 2022-12-22 | 16.38 | $15.85 | 672633 |
| 2022-12-21 | 16.53 | $16.22 | 829106 |
| 2022-12-20 | 16.63 | $16.00 | 968350 |
| 2022-12-19 | 16.79 | $16.01 | 790318 |
| 2022-12-16 | 16.97 | $16.53 | 663300 |
| 2022-12-15 | 17.08 | $16.82 | 572793 |
| 2022-12-14 | 17.14 | $17.53 | 638600 |
| 2022-12-13 | 17.06 | $17.38 | 552640 |
| 2022-12-12 | 17.00 | $17.12 | 583216 |
| 2022-12-09 | 16.98 | $16.85 | 283697 |
| 2022-12-08 | 17.02 | $17.00 | 560733 |
| 2022-12-07 | 17.04 | $16.81 | 503611 |
| 2022-12-06 | 17.10 | $16.69 | 598300 |
| 2022-12-05 | 17.20 | $17.11 | 597500 |
| 2022-12-02 | 17.22 | $17.76 | 591147 |
| 2022-12-01 | 17.11 | $17.75 | 648921 |
| 2022-11-30 | 16.98 | $17.22 | 801817 |
| 2022-11-29 | 16.95 | $16.98 | 286100 |
| 2022-11-28 | 16.96 | $16.97 | 647103 |
| 2022-11-25 | 16.97 | $17.36 | 195306 |
| 2022-11-23 | 16.91 | $17.12 | 414732 |
| 2022-11-22 | 16.89 | $17.12 | 502200 |
| 2022-11-21 | 16.87 | $16.80 | 543200 |
| 2022-11-18 | 16.92 | $17.01 | 357416 |
| 2022-11-17 | 16.92 | $17.18 | 454200 |
| 2022-11-16 | 16.90 | $16.93 | 596020 |
| 2022-11-15 | 16.92 | $17.49 | 402700 |
| 2022-11-14 | 16.84 | $17.24 | 321200 |
| 2022-11-11 | 16.79 | $17.68 | 295600 |
| 2022-11-10 | 16.64 | $17.62 | 339039 |
| 2022-11-09 | 16.49 | $16.30 | 276400 |
| 2022-11-08 | 16.59 | $16.73 | 371526 |
| 2022-11-07 | 16.63 | $16.75 | 378079 |
| 2022-11-04 | 16.66 | $16.79 | 291200 |
| 2022-11-03 | 16.70 | $16.62 | 383341 |
| 2022-11-02 | 16.79 | $16.75 | 416800 |
| 2022-11-01 | 16.86 | $17.24 | 323600 |
| 2022-10-31 | 16.84 | $17.27 | 354200 |
| 2022-10-28 | 16.82 | $17.43 | 372600 |
| 2022-10-27 | 16.77 | $17.23 | 431638 |
| 2022-10-26 | 16.75 | $17.13 | 359600 |
| 2022-10-25 | 16.75 | $17.49 | 348300 |
| 2022-10-24 | 16.69 | $16.82 | 504954 |
| 2022-10-21 | 16.76 | $17.01 | 328127 |
| 2022-10-20 | 16.80 | $16.95 | 249037 |
| 2022-10-19 | 16.88 | $16.84 | 251637 |
| 2022-10-18 | 16.99 | $17.09 | 340448 |
| 2022-10-17 | 17.07 | $17.04 | 477300 |
| 2022-10-14 | 17.18 | $16.80 | 466476 |
| 2022-10-13 | 17.36 | $17.56 | 389300 |
| 2022-10-12 | 17.42 | $17.52 | 288433 |
| 2022-10-11 | 17.50 | $17.60 | 454014 |
| 2022-10-10 | 17.58 | $17.46 | 353739 |
| 2022-10-07 | 17.71 | $17.59 | 333037 |
| 2022-10-06 | 17.84 | $18.15 | 384960 |
| 2022-10-05 | 17.88 | $18.25 | 322507 |
| 2022-10-04 | 17.91 | $18.43 | 902339 |
| 2022-10-03 | 17.90 | $17.91 | 237100 |
| 2022-09-30 | 18.02 | $17.64 | 325043 |
| 2022-09-29 | 18.21 | $17.58 | 331110 |
| 2022-09-28 | 18.46 | $18.04 | 314955 |
| 2022-09-27 | 18.65 | $17.69 | 385215 |
| 2022-09-26 | 18.95 | $17.80 | 341600 |
| 2022-09-23 | 19.28 | $18.21 | 658708 |
| 2022-09-22 | 19.58 | $18.84 | 303903 |
| 2022-09-21 | 19.80 | $19.36 | 241600 |
| 2022-09-20 | 19.94 | $19.50 | 262800 |
| 2022-09-19 | 20.09 | $19.72 | 274504 |
| 2022-09-16 | 20.21 | $19.63 | 260032 |
| 2022-09-15 | 20.37 | $20.01 | 241000 |
| 2022-09-14 | 20.49 | $20.33 | 177909 |
| 2022-09-13 | 20.55 | $20.50 | 185300 |
| 2022-09-12 | 20.59 | $21.15 | 169966 |
| 2022-09-09 | 20.50 | $20.93 | 195713 |
| 2022-09-08 | 20.45 | $20.62 | 151500 |
| 2022-09-07 | 20.45 | $20.53 | 215502 |
| 2022-09-06 | 20.48 | $20.06 | 214000 |
| 2022-09-02 | 20.61 | $20.29 | 237316 |
| 2022-09-01 | 20.71 | $20.23 | 289308 |
| 2022-08-31 | 20.85 | $20.41 | 266608 |
| 2022-08-30 | 20.97 | $20.18 | 235026 |
| 2022-08-29 | 21.16 | $20.36 | 211003 |
| 2022-08-26 | 21.35 | $20.47 | 255894 |
| 2022-08-25 | 21.54 | $21.06 | 152800 |
| 2022-08-24 | 21.64 | $20.67 | 344300 |
| 2022-08-23 | 21.83 | $20.50 | 337949 |
| 2022-08-22 | 22.09 | $20.81 | 271531 |
| 2022-08-19 | 22.33 | $21.60 | 193000 |
| 2022-08-18 | 22.43 | $22.26 | 149600 |
| 2022-08-17 | 22.42 | $22.01 | 167700 |
| 2022-08-16 | 22.44 | $22.38 | 216900 |
| 2022-08-15 | 22.39 | $22.79 | 152400 |
| 2022-08-12 | 22.25 | $22.99 | 203500 |
| 2022-08-11 | 22.03 | $22.46 | 253300 |
| 2022-08-10 | 21.89 | $22.62 | 246992 |
| 2022-08-09 | 21.69 | $21.95 | 281000 |
| 2022-08-08 | 21.60 | $22.52 | 270905 |
| 2022-08-05 | 21.37 | $22.29 | 232502 |
| 2022-08-04 | 21.16 | $22.02 | 242140 |
| 2022-08-03 | 20.96 | $21.82 | 304222 |
| 2022-08-02 | 20.77 | $21.25 | 234726 |
| 2022-08-01 | 20.68 | $21.14 | 272936 |
| 2022-07-29 | 20.59 | $21.40 | 357000 |
| 2022-07-28 | 20.44 | $21.23 | 316606 |
| 2022-07-27 | 20.29 | $20.59 | 344200 |
| 2022-07-26 | 20.26 | $19.90 | 277300 |
| 2022-07-25 | 20.38 | $20.40 | 151551 |
| 2022-07-22 | 20.40 | $20.41 | 254337 |
| 2022-07-21 | 20.43 | $21.00 | 243244 |
| 2022-07-20 | 20.35 | $21.16 | 247711 |
| 2022-07-19 | 20.21 | $20.82 | 208806 |
| 2022-07-18 | 20.14 | $20.09 | 239600 |
| 2022-07-15 | 20.20 | $20.05 | 162400 |
| 2022-07-14 | 20.28 | $19.94 | 180000 |
| 2022-07-13 | 20.41 | $20.16 | 209937 |
| 2022-07-12 | 20.51 | $20.65 | 169800 |
| 2022-07-11 | 20.53 | $20.89 | 175600 |
| 2022-07-08 | 20.50 | $21.62 | 182800 |
| 2022-07-07 | 20.31 | $21.56 | 263300 |
| 2022-07-06 | 20.11 | $20.98 | 198800 |
| 2022-07-05 | 20.01 | $20.52 | 160900 |
| 2022-07-01 | 19.98 | $19.90 | 188900 |
| 2022-06-30 | 20.09 | $19.59 | 340449 |
| 2022-06-29 | 20.29 | $20.41 | 177800 |
| 2022-06-28 | 20.35 | $20.64 | 261515 |
| 2022-06-27 | 20.38 | $21.18 | 188900 |
| 2022-06-24 | 20.30 | $21.36 | 170300 |
| 2022-06-23 | 20.18 | $20.57 | 157500 |
| 2022-06-22 | 20.21 | $20.08 | 146400 |
| 2022-06-21 | 20.35 | $20.31 | 204422 |
| 2022-06-17 | 20.48 | $19.87 | 356214 |
| 2022-06-16 | 20.72 | $19.34 | 519769 |
| 2022-06-15 | 21.12 | $20.54 | 498341 |
| 2022-06-14 | 21.33 | $20.02 | 382151 |
| 2022-06-13 | 21.69 | $19.95 | 367708 |
| 2022-06-10 | 22.13 | $21.51 | 253600 |
| 2022-06-09 | 22.31 | $22.57 | 270200 |
| 2022-06-08 | 22.30 | $23.27 | 207600 |
| 2022-06-07 | 22.14 | $23.82 | 229209 |
| 2022-06-06 | 21.85 | $23.61 | 191538 |
| 2022-06-03 | 21.55 | $23.08 | 205500 |
| 2022-06-02 | 21.33 | $23.68 | 293100 |
| 2022-06-01 | 20.95 | $22.72 | 244100 |
| 2022-05-31 | 20.71 | $22.65 | 254000 |
| 2022-05-27 | 20.46 | $22.67 | 379316 |
| 2022-05-26 | 20.18 | $21.00 | 297300 |
| 2022-05-25 | 20.21 | $20.60 | 272200 |
| 2022-05-24 | 20.34 | $20.23 | 248653 |
| 2022-05-23 | 20.59 | $21.23 | 250400 |
| 2022-05-20 | 20.67 | $20.93 | 226700 |
| 2022-05-19 | 20.84 | $21.05 | 346800 |
| 2022-05-18 | 21.02 | $20.68 | 315934 |
| 2022-05-17 | 21.32 | $21.49 | 204640 |
| 2022-05-16 | 21.51 | $20.91 | 385428 |
| 2022-05-13 | 21.87 | $21.42 | 457300 |
| 2022-05-12 | 22.18 | $20.25 | 589300 |
| 2022-05-11 | 22.80 | $21.05 | 329500 |
| 2022-05-10 | 23.37 | $22.23 | 305631 |
| 2022-05-09 | 23.78 | $22.20 | 424700 |
| 2022-05-06 | 24.28 | $23.82 | 502882 |
| 2022-05-05 | 24.52 | $24.15 | 340400 |
| 2022-05-04 | 24.73 | $25.52 | 257302 |
| 2022-05-03 | 24.70 | $24.69 | 326742 |
| 2022-05-02 | 24.85 | $24.38 | 347737 |
| 2022-04-29 | 25.10 | $24.02 | 355026 |
| 2022-04-28 | 25.46 | $24.48 | 266949 |
| 2022-04-27 | 25.79 | $24.13 | 259218 |
| 2022-04-26 | 26.26 | $24.49 | 212528 |
| 2022-04-25 | 26.73 | $25.60 | 273148 |
| 2022-04-22 | 27.05 | $25.60 | 164500 |
| 2022-04-21 | 27.42 | $26.27 | 129737 |
| 2022-04-20 | 27.71 | $26.87 | 148918 |
| 2022-04-19 | 27.93 | $27.48 | 144920 |
| 2022-04-18 | 28.05 | $26.95 | 186300 |
| 2022-04-14 | 28.31 | $27.40 | 192808 |
| 2022-04-13 | 28.51 | $27.93 | 234424 |
| 2022-04-12 | 28.63 | $27.60 | 234544 |
| 2022-04-11 | 28.84 | $27.60 | 635600 |
| 2022-04-08 | 29.08 | $28.30 | 154243 |
| 2022-04-07 | 29.22 | $29.15 | 615332 |
| 2022-04-06 | 29.19 | $28.63 | 267616 |
| 2022-04-05 | 29.27 | $29.58 | 191882 |
| 2022-04-04 | 29.16 | $30.54 | 162500 |
| 2022-04-01 | 28.82 | $29.86 | 110900 |
| 2022-03-31 | 28.58 | $29.37 | 151400 |
| 2022-03-30 | 28.39 | $29.65 | 203718 |
| 2022-03-29 | 28.12 | $29.90 | 179214 |
| 2022-03-28 | 27.75 | $29.22 | 132100 |
| 2022-03-25 | 27.47 | $28.84 | 197000 |
| 2022-03-24 | 27.23 | $29.29 | 177542 |
| 2022-03-23 | 26.85 | $28.44 | 189100 |
| 2022-03-22 | 26.60 | $28.87 | 189134 |
| 2022-03-21 | 26.21 | $27.96 | 186600 |
| 2022-03-18 | 25.97 | $28.18 | 147600 |
| 2022-03-17 | 25.65 | $27.31 | 204000 |
| 2022-03-16 | 25.46 | $26.56 | 253145 |
| 2022-03-15 | 25.42 | $25.19 | 195200 |
| 2022-03-14 | 25.66 | $24.70 | 183900 |
| 2022-03-11 | 26.06 | $25.86 | 135935 |
| 2022-03-10 | 26.29 | $26.50 | 117100 |
| 2022-03-09 | 26.43 | $26.77 | 223800 |
| 2022-03-08 | 26.54 | $25.65 | 367241 |
| 2022-03-07 | 26.91 | $25.94 | 228100 |
| 2022-03-04 | 27.30 | $27.09 | 169200 |
| 2022-03-03 | 27.51 | $27.88 | 238811 |
| 2022-03-02 | 27.59 | $29.07 | 162449 |
| 2022-03-01 | 27.45 | $28.48 | 232225 |
| 2022-02-28 | 27.42 | $28.57 | 248217 |
| 2022-02-25 | 27.38 | $27.94 | 191125 |
| 2022-02-24 | 27.47 | $27.36 | 438572 |
| 2022-02-23 | 27.71 | $26.50 | 289242 |
| 2022-02-22 | 28.18 | $27.08 | 219844 |
| 2022-02-18 | 28.61 | $27.69 | 204000 |
| 2022-02-17 | 28.99 | $28.06 | 352000 |
| 2022-02-16 | 29.37 | $28.95 | 281504 |
| 2022-02-15 | 29.62 | $29.09 | 391200 |
| 2022-02-14 | 29.90 | $28.71 | 574000 |
| 2022-02-11 | 30.31 | $29.98 | 241114 |
| 2022-02-10 | 30.52 | $31.69 | 117700 |
| 2022-02-09 | 30.42 | $32.43 | 159500 |
| 2022-02-08 | 30.15 | $31.99 | 95719 |
| 2022-02-07 | 29.94 | $31.41 | 135907 |
| 2022-02-04 | 29.83 | $31.23 | 163704 |
| 2022-02-03 | 29.75 | $30.49 | 255113 |
| 2022-02-02 | 29.82 | $32.02 | 192100 |
| 2022-02-01 | 29.60 | $31.90 | 360600 |
| 2022-01-31 | 29.37 | $32.05 | 250470 |
| 2022-01-28 | 29.10 | $30.38 | 232200 |
| 2022-01-27 | 29.15 | $29.08 | 500702 |
| 2022-01-26 | 29.49 | $28.68 | 368325 |
| 2022-01-25 | 29.99 | $28.29 | 316792 |
| 2022-01-24 | 30.67 | $28.65 | 576635 |
| 2022-01-21 | 31.40 | $28.49 | 607318 |
| 2022-01-20 | 32.29 | $30.32 | 240245 |
| 2022-01-19 | 32.95 | $30.66 | 219200 |
| 2022-01-18 | 33.66 | $31.33 | 397438 |
| 2022-01-14 | 34.35 | $32.97 | 160508 |
| 2022-01-13 | 34.82 | $33.10 | 182367 |
| 2022-01-12 | 35.34 | $35.08 | 222100 |
| 2022-01-11 | 35.53 | $35.23 | 173645 |
| 2022-01-10 | 35.73 | $34.10 | 369341 |
| 2022-01-07 | 36.21 | $34.24 | 387600 |
| 2022-01-06 | 36.74 | $34.81 | 322700 |
| 2022-01-05 | 37.24 | $35.54 | 299628 |
| 2022-01-04 | 37.67 | $37.72 | 333699 |
| 2022-01-03 | 37.72 | $39.04 | 138740 |
| 2021-12-31 | 37.49 | $38.94 | 372700 |
| 2021-12-30 | 37.26 | $38.50 | 187300 |
| 2021-12-29 | 37.08 | $37.98 | 156900 |
| 2021-12-28 | 36.99 | $37.98 | 99412 |
| 2021-12-27 | 36.89 | $38.84 | 206929 |
| 2021-12-23 | 36.60 | $38.09 | 219822 |
| 2021-12-22 | 36.43 | $37.61 | 157200 |
| 2021-12-21 | 36.34 | $36.85 | 203912 |
| 2021-12-20 | 36.40 | $36.32 | 296416 |
| 2021-12-17 | 36.59 | $36.34 | 195635 |
| 2021-12-16 | 36.82 | $36.11 | 511900 |
| 2021-12-15 | 37.14 | $36.88 | 289200 |
| 2021-12-14 | 37.36 | $35.70 | 250211 |
| 2021-12-13 | 37.88 | $36.88 | 143212 |
| 2021-12-10 | 38.23 | $37.70 | 101825 |
| 2021-12-09 | 38.48 | $38.04 | 101000 |
| 2021-12-08 | 38.69 | $38.70 | 160200 |
| 2021-12-07 | 38.82 | $38.18 | 202101 |
| 2021-12-06 | 39.07 | $36.84 | 177000 |
| 2021-12-03 | 39.66 | $37.21 | 307413 |
| 2021-12-02 | 40.26 | $38.70 | 247500 |
| 2021-12-01 | 40.65 | $38.80 | 160000 |
| 2021-11-30 | 41.09 | $40.02 | 126100 |
| 2021-11-29 | 41.34 | $40.38 | 89024 |
| 2021-11-26 | 41.56 | $39.67 | 95632 |
| 2021-11-24 | 41.96 | $39.82 | 120328 |
| 2021-11-23 | 42.39 | $39.99 | 177500 |
| 2021-11-22 | 42.86 | $41.20 | 135800 |
| 2021-11-19 | 43.14 | $42.13 | 83453 |
| 2021-11-18 | 43.26 | $42.71 | 75500 |
| 2021-11-17 | 43.28 | $43.00 | 90400 |
| 2021-11-16 | 43.23 | $43.42 | 116421 |
| 2021-11-15 | 43.09 | $43.17 | 66629 |
| 2021-11-12 | 42.97 | $43.12 | 65119 |
| 2021-11-11 | 42.83 | $42.97 | 81100 |
| 2021-11-10 | 42.70 | $42.76 | 113800 |
| 2021-11-09 | 42.58 | $43.53 | 112700 |
| 2021-11-08 | 42.28 | $43.42 | 111800 |
| 2021-11-05 | 41.96 | $43.02 | 94100 |
| 2021-11-04 | 41.66 | $42.50 | 127800 |
| 2021-11-03 | 41.41 | $42.32 | 119300 |
| 2021-11-02 | 41.17 | $41.81 | 163533 |
| 2021-11-01 | 40.98 | $41.99 | 128200 |
| 2021-10-29 | 40.73 | $40.99 | 129900 |
| 2021-10-28 | 40.65 | $41.09 | 128800 |
| 2021-10-27 | 40.54 | $40.29 | 153700 |
| 2021-10-26 | 40.57 | $40.50 | 147809 |
| 2021-10-25 | 40.56 | $40.53 | 116200 |
| 2021-10-22 | 40.54 | $40.21 | 115835 |
| 2021-10-21 | 40.59 | $41.08 | 189733 |
| 2021-10-20 | 40.46 | $41.47 | 83400 |
| 2021-10-19 | 40.23 | $41.82 | 99235 |
| 2021-10-18 | 39.88 | $41.49 | 93400 |
| 2021-10-15 | 39.55 | $40.92 | 84436 |
| 2021-10-14 | 39.29 | $40.32 | 98817 |
| 2021-10-13 | 39.11 | $39.79 | 96300 |
| 2021-10-12 | 39.02 | $39.16 | 106615 |
| 2021-10-11 | 39.04 | $39.19 | 89203 |
| 2021-10-08 | 39.07 | $39.60 | 94007 |
| 2021-10-07 | 39.03 | $39.67 | 129000 |
| 2021-10-06 | 38.96 | $38.85 | 131531 |
| 2021-10-05 | 39.06 | $38.81 | 117904 |
| 2021-10-04 | 39.18 | $38.09 | 182023 |
| 2021-10-01 | 39.48 | $39.17 | 125719 |
| 2021-09-30 | 39.61 | $38.58 | 152223 |
| 2021-09-29 | 39.88 | $38.41 | 128606 |
| 2021-09-28 | 40.23 | $38.69 | 201300 |
| 2021-09-27 | 40.59 | $40.06 | 99200 |
| 2021-09-24 | 40.71 | $40.49 | 86049 |
| 2021-09-23 | 40.76 | $40.85 | 78700 |
| 2021-09-22 | 40.75 | $40.34 | 136200 |
| 2021-09-21 | 40.83 | $39.86 | 118065 |
| 2021-09-20 | 41.04 | $39.68 | 138300 |
| 2021-09-17 | 41.31 | $40.81 | 73411 |
| 2021-09-16 | 41.39 | $41.09 | 98121 |
| 2021-09-15 | 41.42 | $41.11 | 96800 |
| 2021-09-14 | 41.46 | $41.00 | 100802 |
| 2021-09-13 | 41.51 | $41.39 | 114900 |
| 2021-09-10 | 41.49 | $41.38 | 90153 |
| 2021-09-09 | 41.47 | $41.36 | 87413 |
| 2021-09-08 | 41.45 | $41.43 | 96405 |
| 2021-09-07 | 41.41 | $42.22 | 74600 |
| 2021-09-03 | 41.19 | $42.48 | 69638 |
| 2021-09-02 | 40.87 | $41.66 | 91100 |
| 2021-09-01 | 40.68 | $41.61 | 104100 |
| 2021-08-31 | 40.47 | $41.08 | 73901 |
| 2021-08-30 | 40.34 | $40.99 | 99101 |
| 2021-08-27 | 40.20 | $40.60 | 69936 |
| 2021-08-26 | 40.13 | $40.14 | 75200 |
| 2021-08-25 | 40.14 | $40.44 | 146900 |
| 2021-08-24 | 40.09 | $40.35 | 159225 |
| 2021-08-23 | 40.05 | $40.26 | 91800 |
| 2021-08-20 | 40.02 | $39.64 | 71300 |
| 2021-08-19 | 40.12 | $39.16 | 119229 |
| 2021-08-18 | 40.34 | $39.53 | 72738 |
| 2021-08-17 | 40.52 | $39.48 | 117100 |
| 2021-08-16 | 40.74 | $40.17 | 83100 |
| 2021-08-13 | 40.84 | $40.51 | 59202 |
| 2021-08-12 | 40.89 | $40.89 | 75700 |
| 2021-08-11 | 40.87 | $40.96 | 83300 |
| 2021-08-10 | 40.82 | $41.04 | 55500 |
| 2021-08-09 | 40.75 | $41.15 | 92148 |
| 2021-08-06 | 40.65 | $41.27 | 94800 |
| 2021-08-05 | 40.50 | $41.42 | 105300 |
| 2021-08-04 | 40.30 | $40.70 | 121800 |
| 2021-08-03 | 40.21 | $40.39 | 99406 |
| 2021-08-02 | 40.18 | $40.40 | 129000 |
| 2021-07-30 | 40.14 | $40.15 | 98904 |
| 2021-07-29 | 40.15 | $40.38 | 114900 |
| 2021-07-28 | 40.11 | $40.18 | 87663 |
| 2021-07-27 | 40.11 | $39.56 | 148400 |
| 2021-07-26 | 40.24 | $40.28 | 110800 |
| 2021-07-23 | 40.24 | $40.37 | 146800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.93
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.13
Average
22.34
Maximum
43.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.93 | $27.68 | 118751 |
| 2026-07-17 | 28.19 | $27.57 | 270429 |
| 2026-07-16 | 28.54 | $27.76 | 248400 |
| 2026-07-15 | 28.93 | $29.09 | 299133 |
| 2026-07-14 | 28.99 | $29.41 | 150675 |
| 2026-07-13 | 28.96 | $29.07 | 125290 |
| 2026-07-10 | 29.03 | $29.47 | 222410 |
| 2026-07-09 | 29.01 | $29.38 | 161944 |
| 2026-07-08 | 29.01 | $28.61 | 180538 |
| 2026-07-07 | 29.26 | $28.50 | 217228 |
| 2026-07-06 | 29.61 | $29.62 | 215544 |
| 2026-07-02 | 29.67 | $29.39 | 240500 |
| 2026-07-01 | 29.83 | $30.38 | 451400 |
| 2026-06-30 | 29.71 | $30.03 | 483943 |
| 2026-06-29 | 29.68 | $29.37 | 674575 |
| 2026-06-26 | 29.84 | $28.44 | 1.1M |
| 2026-06-25 | 30.34 | $29.85 | 180203 |
| 2026-06-24 | 30.49 | $29.35 | 171586 |
| 2026-06-23 | 30.83 | $30.00 | 222913 |
| 2026-06-22 | 31.03 | $31.02 | 213065 |
| 2026-06-18 | 30.94 | $31.09 | 145515 |
| 2026-06-17 | 30.79 | $30.20 | 154320 |
| 2026-06-16 | 30.89 | $30.86 | 197335 |
| 2026-06-15 | 30.79 | $31.68 | 198109 |
| 2026-06-12 | 30.39 | $30.74 | 114218 |
| 2026-06-11 | 30.19 | $30.30 | 147100 |
| 2026-06-10 | 30.08 | $28.97 | 138809 |
| 2026-06-09 | 30.36 | $29.23 | 159284 |
| 2026-06-08 | 30.60 | $29.61 | 156824 |
| 2026-06-05 | 30.76 | $29.05 | 375839 |
| 2026-06-04 | 31.11 | $30.69 | 255162 |
| 2026-06-03 | 31.00 | $30.92 | 190020 |
| 2026-06-02 | 30.77 | $31.56 | 244000 |
| 2026-06-01 | 30.27 | $30.54 | 265719 |
| 2026-05-29 | 29.96 | $30.40 | 281870 |
| 2026-05-28 | 29.61 | $30.32 | 244249 |
| 2026-05-27 | 29.19 | $29.66 | 171300 |
| 2026-05-26 | 28.87 | $29.40 | 241556 |
| 2026-05-22 | 28.55 | $28.70 | 147335 |
| 2026-05-21 | 28.37 | $28.38 | 144670 |
| 2026-05-20 | 28.24 | $27.80 | 144825 |
| 2026-05-19 | 28.25 | $27.19 | 250488 |
| 2026-05-18 | 28.44 | $26.75 | 326552 |
| 2026-05-15 | 28.79 | $27.87 | 224915 |
| 2026-05-14 | 28.85 | $28.95 | 203778 |
| 2026-05-13 | 28.56 | $28.29 | 307528 |
| 2026-05-12 | 28.39 | $27.71 | 279795 |
| 2026-05-11 | 28.35 | $28.45 | 229700 |
| 2026-05-08 | 28.04 | $27.97 | 196449 |
| 2026-05-07 | 27.80 | $27.54 | 225105 |
| 2026-05-06 | 27.62 | $28.09 | 240619 |
| 2026-05-05 | 27.20 | $27.36 | 165642 |
| 2026-05-04 | 26.90 | $26.97 | 217028 |
| 2026-05-01 | 26.64 | $26.97 | 243196 |
| 2026-04-30 | 26.31 | $25.97 | 322907 |
| 2026-04-29 | 26.21 | $25.13 | 208916 |
| 2026-04-28 | 26.33 | $25.09 | 326113 |
| 2026-04-27 | 26.48 | $26.20 | 312011 |
| 2026-04-24 | 26.28 | $26.72 | 267000 |
| 2026-04-23 | 25.86 | $25.81 | 172105 |
| 2026-04-22 | 25.61 | $25.91 | 169900 |
| 2026-04-21 | 25.26 | $25.46 | 183802 |
| 2026-04-20 | 24.95 | $25.42 | 268933 |
| 2026-04-17 | 24.58 | $24.97 | 198800 |
| 2026-04-16 | 24.25 | $24.62 | 200241 |
| 2026-04-15 | 23.95 | $24.24 | 138584 |
| 2026-04-14 | 23.69 | $24.24 | 176347 |
| 2026-04-13 | 23.37 | $23.92 | 150055 |
| 2026-04-10 | 23.07 | $23.44 | 214403 |
| 2026-04-09 | 22.85 | $23.43 | 161700 |
| 2026-04-08 | 22.58 | $23.38 | 197327 |
| 2026-04-07 | 22.26 | $22.43 | 123309 |
| 2026-04-06 | 22.17 | $22.50 | 138000 |
| 2026-04-02 | 22.04 | $22.36 | 118100 |
| 2026-04-01 | 21.93 | $22.60 | 202500 |
| 2026-03-31 | 21.71 | $22.15 | 324678 |
| 2026-03-30 | 21.59 | $21.21 | 194630 |
| 2026-03-27 | 21.75 | $21.47 | 139229 |
| 2026-03-26 | 21.86 | $21.94 | 223533 |
| 2026-03-25 | 21.85 | $22.69 | 165800 |
| 2026-03-24 | 21.60 | $22.11 | 200433 |
| 2026-03-23 | 21.48 | $21.83 | 108423 |
| 2026-03-20 | 21.43 | $21.42 | 170600 |
| 2026-03-19 | 21.50 | $21.88 | 123444 |
| 2026-03-18 | 21.45 | $21.76 | 161821 |
| 2026-03-17 | 21.43 | $21.90 | 127254 |
| 2026-03-16 | 21.37 | $21.84 | 151200 |
| 2026-03-13 | 21.33 | $21.38 | 175900 |
| 2026-03-12 | 21.42 | $21.54 | 373000 |
| 2026-03-11 | 21.50 | $21.66 | 563843 |
| 2026-03-10 | 21.56 | $21.15 | 669039 |
| 2026-03-09 | 21.81 | $21.06 | 321300 |
| 2026-03-06 | 22.14 | $21.17 | 355844 |
| 2026-03-05 | 22.51 | $21.99 | 207707 |
| 2026-03-04 | 22.71 | $22.35 | 168900 |
| 2026-03-03 | 22.84 | $22.16 | 278900 |
| 2026-03-02 | 23.05 | $23.07 | 198100 |
| 2026-02-27 | 23.03 | $22.76 | 193000 |
| 2026-02-26 | 23.09 | $23.04 | 119700 |
| 2026-02-25 | 23.08 | $23.14 | 164343 |
| 2026-02-24 | 23.03 | $22.97 | 107705 |
| 2026-02-23 | 23.02 | $22.94 | 160133 |
| 2026-02-20 | 23.02 | $23.21 | 101143 |
| 2026-02-19 | 22.93 | $23.06 | 83400 |
| 2026-02-18 | 22.86 | $23.05 | 95551 |
| 2026-02-17 | 22.79 | $22.71 | 167434 |
| 2026-02-13 | 22.80 | $22.75 | 137700 |
| 2026-02-12 | 22.80 | $22.83 | 190218 |
| 2026-02-11 | 22.78 | $23.26 | 181243 |
| 2026-02-10 | 22.62 | $23.18 | 268700 |
| 2026-02-09 | 22.44 | $23.06 | 135159 |
| 2026-02-06 | 22.27 | $22.56 | 229000 |
| 2026-02-05 | 22.21 | $21.86 | 302321 |
| 2026-02-04 | 22.38 | $22.00 | 319100 |
| 2026-02-03 | 22.53 | $22.32 | 265675 |
| 2026-02-02 | 22.62 | $22.61 | 289600 |
| 2026-01-30 | 22.64 | $22.38 | 399239 |
| 2026-01-29 | 22.73 | $22.89 | 207730 |
| 2026-01-28 | 22.68 | $22.90 | 178546 |
| 2026-01-27 | 22.62 | $22.72 | 204004 |
| 2026-01-26 | 22.61 | $22.54 | 142700 |
| 2026-01-23 | 22.65 | $22.64 | 127208 |
| 2026-01-22 | 22.66 | $22.59 | 185873 |
| 2026-01-21 | 22.70 | $22.55 | 216915 |
| 2026-01-20 | 22.75 | $22.37 | 219536 |
| 2026-01-16 | 22.87 | $22.82 | 1.5M |
| 2026-01-15 | 22.88 | $22.98 | 384800 |
| 2026-01-14 | 22.84 | $22.81 | 393954 |
| 2026-01-13 | 22.84 | $22.83 | 280827 |
| 2026-01-12 | 22.83 | $22.68 | 353200 |
| 2026-01-09 | 22.86 | $22.79 | 270500 |
| 2026-01-08 | 22.87 | $22.51 | 274037 |
| 2026-01-07 | 22.97 | $22.78 | 263900 |
| 2026-01-06 | 22.99 | $22.93 | 212500 |
| 2026-01-05 | 22.98 | $22.98 | 190100 |
| 2026-01-02 | 22.94 | $23.07 | 457300 |
| 2025-12-31 | 22.86 | $22.61 | 355432 |
| 2025-12-30 | 22.91 | $22.76 | 161900 |
| 2025-12-29 | 22.91 | $22.59 | 145019 |
| 2025-12-26 | 22.97 | $22.86 | 80630 |
| 2025-12-24 | 22.95 | $22.99 | 107301 |
| 2025-12-23 | 22.88 | $22.84 | 171939 |
| 2025-12-22 | 22.84 | $22.89 | 147437 |
| 2025-12-19 | 22.78 | $23.24 | 176100 |
| 2025-12-18 | 22.58 | $22.60 | 220484 |
| 2025-12-17 | 22.54 | $22.08 | 274141 |
| 2025-12-16 | 22.66 | $22.31 | 259600 |
| 2025-12-15 | 22.72 | $22.22 | 159700 |
| 2025-12-12 | 22.82 | $22.41 | 159200 |
| 2025-12-11 | 22.88 | $23.00 | 170900 |
| 2025-12-10 | 22.75 | $23.04 | 143031 |
| 2025-12-09 | 22.59 | $22.90 | 145304 |
| 2025-12-08 | 22.43 | $22.86 | 132200 |
| 2025-12-05 | 22.24 | $22.75 | 133300 |
| 2025-12-04 | 22.05 | $22.56 | 151522 |
| 2025-12-03 | 21.87 | $22.29 | 202800 |
| 2025-12-02 | 21.74 | $22.20 | 180500 |
| 2025-12-01 | 21.61 | $22.18 | 242546 |
| 2025-11-28 | 21.46 | $22.10 | 297337 |
| 2025-11-26 | 21.31 | $21.80 | 173347 |
| 2025-11-25 | 21.22 | $21.48 | 155600 |
| 2025-11-24 | 21.23 | $21.56 | 121175 |
| 2025-11-21 | 21.21 | $21.01 | 187442 |
| 2025-11-20 | 21.37 | $21.03 | 295500 |
| 2025-11-19 | 21.57 | $21.32 | 192394 |
| 2025-11-18 | 21.72 | $20.95 | 241525 |
| 2025-11-17 | 22.03 | $21.32 | 158471 |
| 2025-11-14 | 22.29 | $21.59 | 206100 |
| 2025-11-13 | 22.52 | $21.87 | 212000 |
| 2025-11-12 | 22.71 | $22.67 | 160206 |
| 2025-11-11 | 22.68 | $22.61 | 216203 |
| 2025-11-10 | 22.67 | $22.66 | 288700 |
| 2025-11-07 | 22.64 | $22.25 | 162000 |
| 2025-11-06 | 22.72 | $22.47 | 220409 |
| 2025-11-05 | 22.75 | $22.94 | 238639 |
| 2025-11-04 | 22.63 | $22.97 | 186275 |
| 2025-11-03 | 22.48 | $23.00 | 284878 |
| 2025-10-31 | 22.27 | $22.92 | 260700 |
| 2025-10-30 | 22.05 | $22.81 | 227600 |
| 2025-10-29 | 21.82 | $22.73 | 262700 |
| 2025-10-28 | 21.56 | $22.22 | 228933 |
| 2025-10-27 | 21.41 | $21.89 | 170300 |
| 2025-10-24 | 21.34 | $21.57 | 137504 |
| 2025-10-23 | 21.36 | $21.20 | 194740 |
| 2025-10-22 | 21.51 | $21.16 | 265037 |
| 2025-10-21 | 21.71 | $21.46 | 139800 |
| 2025-10-20 | 21.86 | $21.57 | 178200 |
| 2025-10-17 | 22.01 | $21.54 | 180245 |
| 2025-10-16 | 22.20 | $21.64 | 477838 |
| 2025-10-15 | 22.41 | $21.97 | 173635 |
| 2025-10-14 | 22.56 | $22.17 | 181709 |
| 2025-10-13 | 22.67 | $22.34 | 279593 |
| 2025-10-10 | 22.75 | $22.23 | 229349 |
| 2025-10-09 | 22.89 | $23.02 | 123000 |
| 2025-10-08 | 22.79 | $22.93 | 175200 |
| 2025-10-07 | 22.71 | $22.81 | 295700 |
| 2025-10-06 | 22.63 | $22.86 | 375600 |
| 2025-10-03 | 22.53 | $22.72 | 175080 |
| 2025-10-02 | 22.44 | $22.67 | 258100 |
| 2025-10-01 | 22.34 | $22.54 | 347300 |
| 2025-09-30 | 22.26 | $22.16 | 247600 |
| 2025-09-29 | 22.29 | $22.25 | 207200 |
| 2025-09-26 | 22.29 | $22.05 | 243000 |
| 2025-09-25 | 22.35 | $22.06 | 269519 |
| 2025-09-24 | 22.41 | $22.19 | 251500 |
| 2025-09-23 | 22.45 | $22.55 | 319605 |
| 2025-09-22 | 22.38 | $22.62 | 453168 |
| 2025-09-19 | 22.27 | $22.24 | 246400 |
| 2025-09-18 | 22.25 | $22.20 | 322205 |
| 2025-09-17 | 22.23 | $21.92 | 217049 |
| 2025-09-16 | 22.30 | $22.05 | 182754 |
| 2025-09-15 | 22.34 | $22.14 | 281227 |
| 2025-09-12 | 22.35 | $22.25 | 341300 |
| 2025-09-11 | 22.32 | $22.48 | 376642 |
| 2025-09-10 | 22.21 | $22.56 | 225649 |
| 2025-09-09 | 22.05 | $22.36 | 142772 |
| 2025-09-08 | 21.91 | $22.15 | 164448 |
| 2025-09-05 | 21.81 | $21.85 | 155500 |
| 2025-09-04 | 21.77 | $21.77 | 207218 |
| 2025-09-03 | 21.75 | $21.71 | 234325 |
| 2025-09-02 | 21.74 | $21.65 | 223200 |
| 2025-08-29 | 21.75 | $22.05 | 271200 |
| 2025-08-28 | 21.62 | $22.26 | 377491 |
| 2025-08-27 | 21.41 | $21.80 | 139100 |
| 2025-08-26 | 21.29 | $21.85 | 280600 |
| 2025-08-25 | 21.13 | $21.50 | 261918 |
| 2025-08-22 | 21.04 | $20.89 | 217700 |
| 2025-08-21 | 21.13 | $20.52 | 168241 |
| 2025-08-20 | 21.36 | $20.80 | 347600 |
| 2025-08-19 | 21.55 | $21.17 | 209848 |
| 2025-08-18 | 21.66 | $21.38 | 241616 |
| 2025-08-15 | 21.73 | $21.31 | 234336 |
| 2025-08-14 | 21.83 | $21.64 | 169200 |
| 2025-08-13 | 21.84 | $21.86 | 214119 |
| 2025-08-12 | 21.78 | $21.89 | 240000 |
| 2025-08-11 | 21.69 | $21.77 | 222600 |
| 2025-08-08 | 21.62 | $21.68 | 190600 |
| 2025-08-07 | 21.56 | $21.60 | 199700 |
| 2025-08-06 | 21.50 | $21.55 | 358000 |
| 2025-08-05 | 21.44 | $21.44 | 207800 |
| 2025-08-04 | 21.39 | $21.35 | 130322 |
| 2025-08-01 | 21.37 | $21.21 | 363500 |
| 2025-07-31 | 21.37 | $21.27 | 330300 |
| 2025-07-30 | 21.35 | $21.27 | 233346 |
| 2025-07-29 | 21.33 | $21.15 | 174034 |
| 2025-07-28 | 21.33 | $21.35 | 184247 |
| 2025-07-25 | 21.26 | $21.24 | 136105 |
| 2025-07-24 | 21.21 | $21.17 | 187227 |
| 2025-07-23 | 21.16 | $21.21 | 181800 |
| 2025-07-22 | 21.08 | $21.08 | 233451 |
| 2025-07-21 | 21.02 | $21.23 | 386800 |
| 2025-07-18 | 20.90 | $21.22 | 572504 |
| 2025-07-17 | 20.74 | $20.82 | 313003 |
| 2025-07-16 | 20.68 | $20.56 | 208200 |
| 2025-07-15 | 20.68 | $20.44 | 234107 |
| 2025-07-14 | 20.71 | $20.62 | 344118 |
| 2025-07-11 | 20.69 | $20.54 | 216400 |
| 2025-07-10 | 20.69 | $20.60 | 163144 |
| 2025-07-09 | 20.66 | $20.63 | 176733 |
| 2025-07-08 | 20.61 | $20.39 | 181200 |
| 2025-07-07 | 20.61 | $20.33 | 203202 |
| 2025-07-03 | 20.63 | $20.58 | 107900 |
| 2025-07-02 | 20.57 | $20.47 | 312823 |
| 2025-07-01 | 20.53 | $20.65 | 330400 |
| 2025-06-30 | 20.41 | $20.75 | 343600 |
| 2025-06-27 | 20.23 | $20.62 | 231721 |
| 2025-06-26 | 20.04 | $20.36 | 174545 |
| 2025-06-25 | 19.89 | $20.16 | 177615 |
| 2025-06-24 | 19.77 | $19.89 | 227980 |
| 2025-06-23 | 19.71 | $19.55 | 129300 |
| 2025-06-20 | 19.73 | $19.51 | 196300 |
| 2025-06-18 | 19.77 | $19.56 | 98703 |
| 2025-06-17 | 19.80 | $19.57 | 206700 |
| 2025-06-16 | 19.82 | $19.65 | 239700 |
| 2025-06-13 | 19.83 | $19.39 | 349300 |
| 2025-06-12 | 19.90 | $19.75 | 216132 |
| 2025-06-11 | 19.88 | $19.76 | 175534 |
| 2025-06-10 | 19.84 | $19.72 | 221500 |
| 2025-06-09 | 19.80 | $19.64 | 179787 |
| 2025-06-06 | 19.77 | $19.62 | 251300 |
| 2025-06-05 | 19.74 | $19.56 | 269200 |
| 2025-06-04 | 19.70 | $19.45 | 292400 |
| 2025-06-03 | 19.69 | $19.61 | 391700 |
| 2025-06-02 | 19.62 | $19.32 | 382300 |
| 2025-05-30 | 19.61 | $19.38 | 311014 |
| 2025-05-29 | 19.58 | $19.42 | 205449 |
| 2025-05-28 | 19.52 | $19.31 | 159044 |
| 2025-05-27 | 19.47 | $19.30 | 224987 |
| 2025-05-23 | 19.41 | $19.05 | 167013 |
| 2025-05-22 | 19.40 | $18.90 | 171541 |
| 2025-05-21 | 19.43 | $19.07 | 248830 |
| 2025-05-20 | 19.41 | $19.05 | 143900 |
| 2025-05-19 | 19.38 | $19.17 | 111013 |
| 2025-05-16 | 19.29 | $19.22 | 78300 |
| 2025-05-15 | 19.15 | $19.16 | 119868 |
| 2025-05-14 | 19.00 | $19.33 | 251109 |
| 2025-05-13 | 18.75 | $19.10 | 177800 |
| 2025-05-12 | 18.51 | $18.77 | 267701 |
| 2025-05-09 | 18.32 | $18.16 | 93400 |
| 2025-05-08 | 18.28 | $18.23 | 266400 |
| 2025-05-07 | 18.19 | $18.14 | 121100 |
| 2025-05-06 | 18.12 | $18.10 | 138000 |
| 2025-05-05 | 18.03 | $18.28 | 145900 |
| 2025-05-02 | 17.86 | $18.35 | 177011 |
| 2025-05-01 | 17.64 | $18.12 | 388729 |
| 2025-04-30 | 17.43 | $17.74 | 252626 |
| 2025-04-29 | 17.30 | $17.79 | 224545 |
| 2025-04-28 | 17.13 | $17.80 | 160200 |
| 2025-04-25 | 16.93 | $17.74 | 115533 |
| 2025-04-24 | 16.70 | $17.48 | 137800 |
| 2025-04-23 | 16.50 | $17.02 | 184900 |
| 2025-04-22 | 16.42 | $16.61 | 147734 |
| 2025-04-21 | 16.46 | $16.23 | 204600 |
| 2025-04-17 | 16.65 | $16.73 | 154318 |
| 2025-04-16 | 16.72 | $16.72 | 170824 |
| 2025-04-15 | 16.82 | $17.15 | 139357 |
| 2025-04-14 | 16.81 | $17.35 | 220601 |
| 2025-04-11 | 16.75 | $17.18 | 165600 |
| 2025-04-10 | 16.74 | $16.81 | 253200 |
| 2025-04-09 | 16.86 | $17.77 | 381651 |
| 2025-04-08 | 16.72 | $16.22 | 486323 |
| 2025-04-07 | 17.04 | $16.12 | 593131 |
| 2025-04-04 | 17.48 | $16.83 | 696744 |
| 2025-04-03 | 17.81 | $17.38 | 325000 |
| 2025-04-02 | 18.03 | $18.23 | 356300 |
| 2025-04-01 | 18.05 | $18.10 | 395900 |
| 2025-03-31 | 18.12 | $17.74 | 367800 |
| 2025-03-28 | 18.33 | $18.07 | 440306 |
| 2025-03-27 | 18.48 | $18.55 | 242700 |
| 2025-03-26 | 18.52 | $18.81 | 279900 |
| 2025-03-25 | 18.50 | $19.22 | 183616 |
| 2025-03-24 | 18.35 | $19.07 | 144042 |
| 2025-03-21 | 18.22 | $18.65 | 151024 |
| 2025-03-20 | 18.21 | $18.66 | 178200 |
| 2025-03-19 | 18.20 | $18.75 | 172700 |
| 2025-03-18 | 18.17 | $18.60 | 235000 |
| 2025-03-17 | 18.20 | $18.88 | 192200 |
| 2025-03-14 | 18.16 | $18.61 | 188227 |
| 2025-03-13 | 18.21 | $18.52 | 230835 |
| 2025-03-12 | 18.32 | $18.76 | 275135 |
| 2025-03-11 | 18.39 | $18.22 | 303043 |
| 2025-03-10 | 18.66 | $18.11 | 450825 |
| 2025-03-07 | 19.04 | $18.90 | 249000 |
| 2025-03-06 | 19.27 | $18.99 | 306600 |
| 2025-03-05 | 19.52 | $19.58 | 318227 |
| 2025-03-04 | 19.66 | $19.24 | 485476 |
| 2025-03-03 | 19.95 | $19.46 | 532100 |
| 2025-02-28 | 20.24 | $19.99 | 285300 |
| 2025-02-27 | 20.43 | $19.74 | 214825 |
| 2025-02-26 | 20.75 | $20.25 | 209699 |
| 2025-02-25 | 20.99 | $20.27 | 269200 |
| 2025-02-24 | 21.27 | $20.55 | 240400 |
| 2025-02-21 | 21.53 | $21.02 | 134520 |
| 2025-02-20 | 21.69 | $21.47 | 164043 |
| 2025-02-19 | 21.75 | $21.66 | 120900 |
| 2025-02-18 | 21.76 | $21.76 | 216638 |
| 2025-02-14 | 21.73 | $21.61 | 188743 |
| 2025-02-13 | 21.75 | $21.86 | 202831 |
| 2025-02-12 | 21.69 | $21.66 | 201202 |
| 2025-02-11 | 21.67 | $21.89 | 325700 |
| 2025-02-10 | 21.58 | $21.85 | 184900 |
| 2025-02-07 | 21.48 | $21.66 | 277700 |
| 2025-02-06 | 21.42 | $21.77 | 320210 |
| 2025-02-05 | 21.31 | $21.63 | 221348 |
| 2025-02-04 | 21.23 | $21.38 | 230600 |
| 2025-02-03 | 21.20 | $21.26 | 457544 |
| 2025-01-31 | 21.21 | $21.17 | 429300 |
| 2025-01-30 | 21.25 | $21.27 | 230629 |
| 2025-01-29 | 21.26 | $20.78 | 314105 |
| 2025-01-28 | 21.44 | $21.00 | 379113 |
| 2025-01-27 | 21.58 | $20.68 | 505343 |
| 2025-01-24 | 21.86 | $21.98 | 137309 |
| 2025-01-23 | 21.78 | $22.07 | 161137 |
| 2025-01-22 | 21.66 | $22.00 | 224300 |
| 2025-01-21 | 21.53 | $21.83 | 200800 |
| 2025-01-17 | 21.42 | $21.65 | 195210 |
| 2025-01-16 | 21.34 | $21.68 | 173706 |
| 2025-01-15 | 21.24 | $21.49 | 149800 |
| 2025-01-14 | 21.18 | $21.29 | 158300 |
| 2025-01-13 | 21.16 | $21.41 | 378900 |
| 2025-01-10 | 21.11 | $21.14 | 265900 |
| 2025-01-08 | 21.14 | $21.32 | 199304 |
| 2025-01-07 | 21.11 | $21.23 | 199140 |
| 2025-01-06 | 21.11 | $21.53 | 252213 |
| 2025-01-03 | 21.01 | $21.16 | 213700 |
| 2025-01-02 | 21.01 | $20.80 | 184700 |
| 2024-12-31 | 21.13 | $20.71 | 363039 |
| 2024-12-30 | 21.31 | $20.98 | 148079 |
| 2024-12-27 | 21.44 | $21.28 | 212900 |
| 2024-12-26 | 21.50 | $21.75 | 143864 |
| 2024-12-24 | 21.42 | $22.13 | 284900 |
| 2024-12-23 | 21.21 | $21.69 | 233843 |
| 2024-12-20 | 21.10 | $21.01 | 331200 |
| 2024-12-19 | 21.17 | $20.38 | 303485 |
| 2024-12-18 | 21.46 | $20.67 | 236088 |
| 2024-12-17 | 21.72 | $21.31 | 238732 |
| 2024-12-16 | 21.84 | $21.63 | 173821 |
| 2024-12-13 | 21.87 | $21.62 | 144000 |
| 2024-12-12 | 21.91 | $21.64 | 178406 |
| 2024-12-11 | 21.94 | $21.74 | 171200 |
| 2024-12-10 | 21.95 | $21.71 | 225840 |
| 2024-12-09 | 21.96 | $21.93 | 185407 |
| 2024-12-06 | 21.90 | $21.92 | 170035 |
| 2024-12-05 | 21.83 | $21.87 | 225300 |
| 2024-12-04 | 21.74 | $21.95 | 362505 |
| 2024-12-03 | 21.61 | $21.52 | 202100 |
| 2024-12-02 | 21.57 | $21.56 | 330300 |
| 2024-11-29 | 21.52 | $21.31 | 185400 |
| 2024-11-27 | 21.52 | $21.32 | 275300 |
| 2024-11-26 | 21.51 | $21.53 | 142590 |
| 2024-11-25 | 21.42 | $21.84 | 229390 |
| 2024-11-22 | 21.22 | $21.42 | 180216 |
| 2024-11-21 | 21.09 | $20.95 | 99020 |
| 2024-11-20 | 21.09 | $20.79 | 114800 |
| 2024-11-19 | 21.12 | $20.58 | 118105 |
| 2024-11-18 | 21.23 | $20.80 | 100800 |
| 2024-11-15 | 21.28 | $20.65 | 145400 |
| 2024-11-14 | 21.38 | $21.18 | 137386 |
| 2024-11-13 | 21.32 | $21.20 | 154364 |
| 2024-11-12 | 21.24 | $21.12 | 149617 |
| 2024-11-11 | 21.16 | $21.36 | 140800 |
| 2024-11-08 | 20.97 | $21.24 | 172904 |
| 2024-11-07 | 20.77 | $21.22 | 200700 |
| 2024-11-06 | 20.53 | $20.94 | 287242 |
| 2024-11-05 | 20.32 | $20.34 | 112300 |
| 2024-11-04 | 20.24 | $20.20 | 211549 |
| 2024-11-01 | 20.19 | $20.27 | 276000 |
| 2024-10-31 | 20.10 | $19.98 | 300448 |
| 2024-10-30 | 20.08 | $20.07 | 142202 |
| 2024-10-29 | 20.01 | $20.20 | 155712 |
| 2024-10-28 | 19.89 | $20.05 | 211300 |
| 2024-10-25 | 19.79 | $19.96 | 191001 |
| 2024-10-24 | 19.68 | $19.67 | 168124 |
| 2024-10-23 | 19.65 | $19.49 | 243938 |
| 2024-10-22 | 19.65 | $19.81 | 172091 |
| 2024-10-21 | 19.56 | $19.61 | 105011 |
| 2024-10-18 | 19.50 | $19.50 | 136948 |
| 2024-10-17 | 19.47 | $19.49 | 140117 |
| 2024-10-16 | 19.42 | $19.35 | 194000 |
| 2024-10-15 | 19.41 | $19.32 | 154600 |
| 2024-10-14 | 19.40 | $19.60 | 138189 |
| 2024-10-11 | 19.30 | $19.36 | 170700 |
| 2024-10-10 | 19.26 | $19.25 | 170900 |
| 2024-10-09 | 19.23 | $19.20 | 177087 |
| 2024-10-08 | 19.22 | $18.92 | 525400 |
| 2024-10-07 | 19.28 | $19.17 | 129500 |
| 2024-10-04 | 19.28 | $19.25 | 190222 |
| 2024-10-03 | 19.25 | $18.94 | 282034 |
| 2024-10-02 | 19.31 | $19.31 | 127900 |
| 2024-10-01 | 19.27 | $19.52 | 334300 |
| 2024-09-30 | 19.14 | $19.20 | 295300 |
| 2024-09-27 | 19.09 | $19.30 | 179400 |
| 2024-09-26 | 18.99 | $19.21 | 149400 |
| 2024-09-25 | 18.90 | $19.04 | 140200 |
| 2024-09-24 | 18.84 | $19.04 | 167800 |
| 2024-09-23 | 18.77 | $18.93 | 186979 |
| 2024-09-20 | 18.71 | $18.76 | 96000 |
| 2024-09-19 | 18.70 | $18.97 | 242425 |
| 2024-09-18 | 18.62 | $18.69 | 130300 |
| 2024-09-17 | 18.62 | $18.73 | 131029 |
| 2024-09-16 | 18.60 | $18.57 | 173300 |
| 2024-09-13 | 18.63 | $18.91 | 126207 |
| 2024-09-12 | 18.56 | $18.72 | 98900 |
| 2024-09-11 | 18.53 | $18.56 | 165100 |
| 2024-09-10 | 18.56 | $18.31 | 134700 |
| 2024-09-09 | 18.67 | $18.40 | 216430 |
| 2024-09-06 | 18.78 | $18.11 | 221700 |
| 2024-09-05 | 19.00 | $18.51 | 214514 |
| 2024-09-04 | 19.15 | $18.56 | 339100 |
| 2024-09-03 | 19.31 | $18.83 | 322719 |
| 2024-08-30 | 19.42 | $19.37 | 238018 |
| 2024-08-29 | 19.38 | $19.20 | 248200 |
| 2024-08-28 | 19.38 | $19.18 | 316800 |
| 2024-08-27 | 19.38 | $19.42 | 144603 |
| 2024-08-26 | 19.31 | $19.31 | 213121 |
| 2024-08-23 | 19.25 | $19.53 | 135100 |
| 2024-08-22 | 19.11 | $19.16 | 118714 |
| 2024-08-21 | 19.04 | $19.43 | 82800 |
| 2024-08-20 | 18.88 | $19.39 | 134100 |
| 2024-08-19 | 18.70 | $19.57 | 155956 |
| 2024-08-16 | 18.42 | $19.02 | 160903 |
| 2024-08-15 | 18.25 | $19.04 | 114822 |
| 2024-08-14 | 18.05 | $18.93 | 144600 |
| 2024-08-13 | 17.84 | $18.81 | 251800 |
| 2024-08-12 | 17.64 | $18.45 | 218700 |
| 2024-08-09 | 17.51 | $18.24 | 135148 |
| 2024-08-08 | 17.43 | $18.10 | 175930 |
| 2024-08-07 | 17.39 | $17.53 | 182436 |
| 2024-08-06 | 17.54 | $17.60 | 270800 |
| 2024-08-05 | 17.71 | $17.08 | 450820 |
| 2024-08-02 | 18.09 | $17.61 | 768830 |
| 2024-08-01 | 18.40 | $18.34 | 518100 |
| 2024-07-31 | 18.55 | $18.84 | 315731 |
| 2024-07-30 | 18.59 | $18.25 | 428100 |
| 2024-07-29 | 18.83 | $18.55 | 217211 |
| 2024-07-26 | 19.04 | $18.54 | 273900 |
| 2024-07-25 | 19.30 | $18.62 | 377900 |
| 2024-07-24 | 19.60 | $19.07 | 250500 |
| 2024-07-23 | 19.82 | $19.55 | 197000 |
| 2024-07-22 | 19.94 | $19.69 | 180603 |
| 2024-07-19 | 20.04 | $19.45 | 1.0M |
| 2024-07-18 | 20.24 | $19.51 | 299200 |
| 2024-07-17 | 20.47 | $19.91 | 295349 |
| 2024-07-16 | 20.61 | $20.57 | 281300 |
| 2024-07-15 | 20.57 | $20.64 | 312844 |
| 2024-07-12 | 20.50 | $20.46 | 154100 |
| 2024-07-11 | 20.46 | $20.28 | 151212 |
| 2024-07-10 | 20.46 | $20.60 | 121700 |
| 2024-07-09 | 20.36 | $20.22 | 160004 |
| 2024-07-08 | 20.36 | $20.35 | 147500 |
| 2024-07-05 | 20.30 | $20.39 | 118221 |
| 2024-07-03 | 20.22 | $20.39 | 51521 |
| 2024-07-02 | 20.11 | $20.34 | 130210 |
| 2024-07-01 | 20.00 | $20.38 | 281000 |
| 2024-06-28 | 19.84 | $19.91 | 244000 |
| 2024-06-27 | 19.79 | $19.87 | 159700 |
| 2024-06-26 | 19.74 | $19.80 | 194326 |
| 2024-06-25 | 19.70 | $19.55 | 134000 |
| 2024-06-24 | 19.73 | $19.39 | 177647 |
| 2024-06-21 | 19.81 | $19.57 | 228600 |
| 2024-06-20 | 19.85 | $19.61 | 222508 |
| 2024-06-18 | 19.88 | $19.64 | 136415 |
| 2024-06-17 | 19.90 | $19.70 | 204217 |
| 2024-06-14 | 19.90 | $19.56 | 221700 |
| 2024-06-13 | 19.95 | $19.83 | 231600 |
| 2024-06-12 | 19.91 | $19.84 | 257000 |
| 2024-06-11 | 19.85 | $19.55 | 155103 |
| 2024-06-10 | 19.86 | $19.56 | 106232 |
| 2024-06-07 | 19.87 | $19.38 | 181100 |
| 2024-06-06 | 19.92 | $19.46 | 166046 |
| 2024-06-05 | 19.96 | $19.73 | 269071 |
| 2024-06-04 | 19.91 | $19.62 | 167500 |
| 2024-06-03 | 19.88 | $19.84 | 154500 |
| 2024-05-31 | 19.76 | $19.71 | 223943 |
| 2024-05-30 | 19.64 | $19.67 | 327309 |
| 2024-05-29 | 19.50 | $19.65 | 338300 |
| 2024-05-28 | 19.33 | $19.75 | 644100 |
| 2024-05-24 | 19.09 | $19.35 | 345319 |
| 2024-05-23 | 18.91 | $18.84 | 253536 |
| 2024-05-22 | 18.84 | $18.95 | 285800 |
| 2024-05-21 | 18.73 | $19.00 | 245845 |
| 2024-05-20 | 18.56 | $18.99 | 439801 |
| 2024-05-17 | 18.36 | $18.44 | 146929 |
| 2024-05-16 | 18.29 | $18.38 | 185937 |
| 2024-05-15 | 18.22 | $18.47 | 194241 |
| 2024-05-14 | 18.11 | $18.25 | 162500 |
| 2024-05-13 | 18.04 | $18.22 | 194439 |
| 2024-05-10 | 17.96 | $18.23 | 152910 |
| 2024-05-09 | 17.86 | $18.23 | 155300 |
| 2024-05-08 | 17.74 | $18.17 | 145800 |
| 2024-05-07 | 17.61 | $18.18 | 179533 |
| 2024-05-06 | 17.45 | $18.17 | 221620 |
| 2024-05-03 | 17.27 | $17.84 | 177100 |
| 2024-05-02 | 17.16 | $17.56 | 115600 |
| 2024-05-01 | 17.12 | $17.41 | 303100 |
| 2024-04-30 | 17.13 | $17.33 | 323423 |
| 2024-04-29 | 17.17 | $17.70 | 159210 |
| 2024-04-26 | 17.10 | $17.62 | 173400 |
| 2024-04-25 | 17.06 | $17.30 | 138800 |
| 2024-04-24 | 17.12 | $17.32 | 188300 |
| 2024-04-23 | 17.20 | $17.30 | 219000 |
| 2024-04-22 | 17.31 | $17.17 | 210600 |
| 2024-04-19 | 17.49 | $17.01 | 396612 |
| 2024-04-18 | 17.78 | $17.38 | 152400 |
| 2024-04-17 | 18.01 | $17.54 | 209556 |
| 2024-04-16 | 18.25 | $17.80 | 243900 |
| 2024-04-15 | 18.46 | $17.86 | 195338 |
| 2024-04-12 | 18.71 | $18.27 | 446933 |
| 2024-04-11 | 18.88 | $18.83 | 137100 |
| 2024-04-10 | 18.91 | $18.54 | 247987 |
| 2024-04-09 | 19.03 | $19.02 | 166100 |
| 2024-04-08 | 19.04 | $18.97 | 205400 |
| 2024-04-05 | 19.05 | $18.85 | 237300 |
| 2024-04-04 | 19.11 | $18.94 | 355075 |
| 2024-04-03 | 19.15 | $19.09 | 155600 |
| 2024-04-02 | 19.14 | $19.10 | 218138 |
| 2024-04-01 | 19.13 | $19.35 | 239300 |
| 2024-03-28 | 19.04 | $19.40 | 312200 |
| 2024-03-27 | 18.91 | $19.21 | 319228 |
| 2024-03-26 | 18.80 | $19.08 | 188342 |
| 2024-03-25 | 18.72 | $18.95 | 212117 |
| 2024-03-22 | 18.65 | $18.78 | 188320 |
| 2024-03-21 | 18.63 | $18.64 | 174621 |
| 2024-03-20 | 18.65 | $18.51 | 201818 |
| 2024-03-19 | 18.70 | $18.32 | 234603 |
| 2024-03-18 | 18.84 | $18.47 | 163900 |
| 2024-03-15 | 18.95 | $18.45 | 197015 |
| 2024-03-14 | 19.08 | $18.72 | 288100 |
| 2024-03-13 | 19.16 | $18.91 | 145827 |
| 2024-03-12 | 19.19 | $19.07 | 166327 |
| 2024-03-11 | 19.17 | $18.92 | 190106 |
| 2024-03-08 | 19.19 | $19.18 | 303695 |
| 2024-03-07 | 19.12 | $19.25 | 330920 |
| 2024-03-06 | 19.02 | $18.97 | 212336 |
| 2024-03-05 | 18.97 | $18.61 | 211100 |
| 2024-03-04 | 19.01 | $18.88 | 160811 |
| 2024-03-01 | 18.98 | $18.89 | 392011 |
| 2024-02-29 | 18.92 | $18.66 | 329100 |
| 2024-02-28 | 18.93 | $18.69 | 240900 |
| 2024-02-27 | 18.91 | $18.89 | 313900 |
| 2024-02-26 | 18.82 | $18.79 | 336611 |
| 2024-02-23 | 18.74 | $18.76 | 401700 |
| 2024-02-22 | 18.63 | $18.69 | 364534 |
| 2024-02-21 | 18.53 | $18.02 | 198945 |
| 2024-02-20 | 18.60 | $18.14 | 258500 |
| 2024-02-16 | 18.64 | $18.45 | 283441 |
| 2024-02-15 | 18.58 | $18.57 | 393947 |
| 2024-02-14 | 18.47 | $18.58 | 366300 |
| 2024-02-13 | 18.32 | $18.43 | 589446 |
| 2024-02-12 | 18.17 | $18.65 | 488800 |
| 2024-02-09 | 17.92 | $18.38 | 369037 |
| 2024-02-08 | 17.69 | $18.10 | 381614 |
| 2024-02-07 | 17.50 | $17.74 | 202315 |
| 2024-02-06 | 17.37 | $17.52 | 439500 |
| 2024-02-05 | 17.28 | $17.33 | 172100 |
| 2024-02-02 | 17.23 | $17.40 | 217215 |
| 2024-02-01 | 17.14 | $17.38 | 480800 |
| 2024-01-31 | 17.04 | $16.99 | 355800 |
| 2024-01-30 | 17.03 | $17.21 | 225729 |
| 2024-01-29 | 16.96 | $17.25 | 233480 |
| 2024-01-26 | 16.85 | $17.03 | 511718 |
| 2024-01-25 | 16.79 | $16.88 | 359300 |
| 2024-01-24 | 16.77 | $16.98 | 383200 |
| 2024-01-23 | 16.71 | $16.80 | 243300 |
| 2024-01-22 | 16.69 | $16.84 | 307330 |
| 2024-01-19 | 16.66 | $16.84 | 374100 |
| 2024-01-18 | 16.62 | $16.64 | 311100 |
| 2024-01-17 | 16.63 | $16.48 | 199500 |
| 2024-01-16 | 16.70 | $16.56 | 315540 |
| 2024-01-12 | 16.76 | $16.79 | 204100 |
| 2024-01-11 | 16.77 | $16.85 | 231115 |
| 2024-01-10 | 16.75 | $16.99 | 194937 |
| 2024-01-09 | 16.69 | $16.93 | 256400 |
| 2024-01-08 | 16.63 | $16.89 | 255928 |
| 2024-01-05 | 16.57 | $16.53 | 206527 |
| 2024-01-04 | 16.62 | $16.45 | 336300 |
| 2024-01-03 | 16.70 | $16.36 | 507000 |
| 2024-01-02 | 16.83 | $16.42 | 261834 |
| 2023-12-29 | 16.97 | $16.71 | 721202 |
| 2023-12-28 | 17.05 | $16.92 | 519800 |
| 2023-12-27 | 17.08 | $17.01 | 377200 |
| 2023-12-26 | 17.08 | $17.04 | 427144 |
| 2023-12-22 | 17.07 | $16.97 | 419200 |
| 2023-12-21 | 17.07 | $16.99 | 468400 |
| 2023-12-20 | 17.07 | $16.76 | 513500 |
| 2023-12-19 | 17.14 | $17.04 | 455801 |
| 2023-12-18 | 17.13 | $17.00 | 398500 |
| 2023-12-15 | 17.13 | $16.97 | 496600 |
| 2023-12-14 | 17.13 | $17.15 | 628610 |
| 2023-12-13 | 17.07 | $17.11 | 557584 |
| 2023-12-12 | 17.01 | $16.82 | 328400 |
| 2023-12-11 | 17.02 | $16.80 | 372037 |
| 2023-12-08 | 17.04 | $16.78 | 296527 |
| 2023-12-07 | 17.06 | $16.68 | 388700 |
| 2023-12-06 | 17.11 | $16.50 | 436549 |
| 2023-12-05 | 17.22 | $16.59 | 386333 |
| 2023-12-04 | 17.32 | $16.81 | 315568 |
| 2023-12-01 | 17.37 | $17.18 | 274203 |
| 2023-11-30 | 17.30 | $16.96 | 358817 |
| 2023-11-29 | 17.28 | $17.15 | 354786 |
| 2023-11-28 | 17.18 | $17.00 | 488712 |
| 2023-11-27 | 17.10 | $16.94 | 247600 |
| 2023-11-24 | 17.02 | $16.90 | 117807 |
| 2023-11-22 | 16.91 | $16.83 | 319900 |
| 2023-11-21 | 16.80 | $16.81 | 319141 |
| 2023-11-20 | 16.66 | $16.91 | 295276 |
| 2023-11-17 | 16.45 | $16.57 | 375539 |
| 2023-11-16 | 16.30 | $16.38 | 302500 |
| 2023-11-15 | 16.16 | $16.50 | 708000 |
| 2023-11-14 | 15.96 | $16.39 | 566904 |
| 2023-11-13 | 15.73 | $16.09 | 339400 |
| 2023-11-10 | 15.56 | $15.95 | 327400 |
| 2023-11-09 | 15.38 | $15.69 | 455203 |
| 2023-11-08 | 15.26 | $15.73 | 362305 |
| 2023-11-07 | 15.09 | $15.73 | 483300 |
| 2023-11-06 | 14.88 | $15.56 | 327200 |
| 2023-11-03 | 14.69 | $15.76 | 511680 |
| 2023-11-02 | 14.40 | $15.32 | 583606 |
| 2023-11-01 | 14.19 | $14.75 | 668700 |
| 2023-10-31 | 14.13 | $14.44 | 491200 |
| 2023-10-30 | 14.16 | $14.28 | 491815 |
| 2023-10-27 | 14.26 | $14.16 | 376941 |
| 2023-10-26 | 14.43 | $14.22 | 441311 |
| 2023-10-25 | 14.63 | $14.41 | 415424 |
| 2023-10-24 | 14.83 | $14.76 | 447900 |
| 2023-10-23 | 14.96 | $14.71 | 475700 |
| 2023-10-20 | 15.15 | $14.75 | 496626 |
| 2023-10-19 | 15.37 | $14.93 | 864500 |
| 2023-10-18 | 15.60 | $15.23 | 397094 |
| 2023-10-17 | 15.78 | $15.63 | 452800 |
| 2023-10-16 | 15.88 | $15.84 | 354830 |
| 2023-10-13 | 15.94 | $15.69 | 401283 |
| 2023-10-12 | 16.07 | $16.11 | 295144 |
| 2023-10-11 | 16.09 | $16.28 | 551480 |
| 2023-10-10 | 16.07 | $16.22 | 455200 |
| 2023-10-09 | 16.07 | $16.20 | 274831 |
| 2023-10-06 | 16.08 | $16.22 | 542200 |
| 2023-10-05 | 16.09 | $16.10 | 360800 |
| 2023-10-04 | 16.14 | $16.18 | 425037 |
| 2023-10-03 | 16.19 | $16.14 | 390700 |
| 2023-10-02 | 16.27 | $16.53 | 297900 |
| 2023-09-29 | 16.24 | $16.50 | 601000 |
| 2023-09-28 | 16.22 | $16.42 | 345400 |
| 2023-09-27 | 16.23 | $16.30 | 301500 |
| 2023-09-26 | 16.29 | $16.23 | 378711 |
| 2023-09-25 | 16.39 | $16.48 | 257400 |
| 2023-09-22 | 16.43 | $16.48 | 335000 |
| 2023-09-21 | 16.50 | $16.35 | 358000 |
| 2023-09-20 | 16.62 | $16.64 | 303319 |
| 2023-09-19 | 16.68 | $16.61 | 465500 |
| 2023-09-18 | 16.77 | $16.66 | 432800 |
| 2023-09-15 | 16.87 | $16.56 | 381100 |
| 2023-09-14 | 17.03 | $16.82 | 491231 |
| 2023-09-13 | 17.15 | $16.96 | 330621 |
| 2023-09-12 | 17.24 | $16.85 | 750338 |
| 2023-09-11 | 17.40 | $17.20 | 473613 |
| 2023-09-08 | 17.49 | $17.50 | 183037 |
| 2023-09-07 | 17.49 | $17.53 | 167020 |
| 2023-09-06 | 17.49 | $17.73 | 144800 |
| 2023-09-05 | 17.44 | $17.92 | 188200 |
| 2023-09-01 | 17.30 | $17.95 | 288800 |
| 2023-08-31 | 17.14 | $17.70 | 200900 |
| 2023-08-30 | 17.02 | $17.43 | 161901 |
| 2023-08-29 | 16.97 | $17.36 | 253742 |
| 2023-08-28 | 16.94 | $17.09 | 141639 |
| 2023-08-25 | 16.99 | $17.13 | 184800 |
| 2023-08-24 | 17.04 | $17.05 | 176900 |
| 2023-08-23 | 17.14 | $17.45 | 185201 |
| 2023-08-22 | 17.14 | $17.20 | 146000 |
| 2023-08-21 | 17.23 | $17.20 | 119600 |
| 2023-08-18 | 17.34 | $16.99 | 158517 |
| 2023-08-17 | 17.55 | $17.07 | 195300 |
| 2023-08-16 | 17.79 | $17.36 | 150400 |
| 2023-08-15 | 17.99 | $17.57 | 167600 |
| 2023-08-14 | 18.17 | $17.82 | 176900 |
| 2023-08-11 | 18.31 | $18.01 | 158500 |
| 2023-08-10 | 18.42 | $18.23 | 173707 |
| 2023-08-09 | 18.49 | $18.38 | 241547 |
| 2023-08-08 | 18.52 | $18.49 | 276900 |
| 2023-08-07 | 18.53 | $18.41 | 163340 |
| 2023-08-04 | 18.55 | $18.36 | 272600 |
| 2023-08-03 | 18.60 | $18.47 | 266300 |
| 2023-08-02 | 18.63 | $18.61 | 270433 |
| 2023-08-01 | 18.61 | $18.98 | 343437 |
| 2023-07-31 | 18.47 | $18.67 | 256100 |
| 2023-07-28 | 18.40 | $18.43 | 243646 |
| 2023-07-27 | 18.38 | $18.23 | 232976 |
| 2023-07-26 | 18.42 | $18.33 | 204600 |
| 2023-07-25 | 18.44 | $18.28 | 186321 |
| 2023-07-24 | 18.48 | $18.19 | 167613 |
| 2023-07-21 | 18.55 | $18.36 | 166000 |
| 2023-07-20 | 18.58 | $18.29 | 212700 |
| 2023-07-19 | 18.63 | $18.60 | 193457 |
| 2023-07-18 | 18.59 | $18.60 | 179900 |
| 2023-07-17 | 18.54 | $18.54 | 177344 |
| 2023-07-14 | 18.49 | $18.51 | 151642 |
| 2023-07-13 | 18.44 | $18.61 | 174600 |
| 2023-07-12 | 18.35 | $18.55 | 221700 |
| 2023-07-11 | 18.24 | $18.24 | 186900 |
| 2023-07-10 | 18.21 | $18.29 | 144625 |
| 2023-07-07 | 18.16 | $18.15 | 170546 |
| 2023-07-06 | 18.13 | $17.89 | 201811 |
| 2023-07-05 | 18.17 | $18.29 | 173827 |
| 2023-07-03 | 18.10 | $18.28 | 134322 |
| 2023-06-30 | 18.01 | $18.11 | 286539 |
| 2023-06-29 | 17.95 | $17.90 | 157410 |
| 2023-06-28 | 17.95 | $17.84 | 177043 |
| 2023-06-27 | 17.95 | $17.78 | 177807 |
| 2023-06-26 | 17.98 | $17.59 | 152500 |
| 2023-06-23 | 18.07 | $17.69 | 203800 |
| 2023-06-22 | 18.14 | $17.94 | 200826 |
| 2023-06-21 | 18.14 | $17.75 | 220295 |
| 2023-06-20 | 18.20 | $17.85 | 229700 |
| 2023-06-16 | 18.23 | $17.95 | 212400 |
| 2023-06-15 | 18.24 | $17.92 | 209400 |
| 2023-06-14 | 18.24 | $17.99 | 296100 |
| 2023-06-13 | 18.22 | $18.23 | 171413 |
| 2023-06-12 | 18.11 | $18.10 | 187800 |
| 2023-06-09 | 18.01 | $17.79 | 129100 |
| 2023-06-08 | 17.98 | $17.79 | 189927 |
| 2023-06-07 | 17.94 | $17.75 | 198800 |
| 2023-06-06 | 17.89 | $17.96 | 175108 |
| 2023-06-05 | 17.75 | $17.88 | 201693 |
| 2023-06-02 | 17.61 | $17.88 | 173523 |
| 2023-06-01 | 17.42 | $17.60 | 216809 |
| 2023-05-31 | 17.28 | $17.39 | 253845 |
| 2023-05-30 | 17.17 | $17.75 | 266133 |
| 2023-05-26 | 16.93 | $17.68 | 358200 |
| 2023-05-25 | 16.64 | $16.85 | 211500 |
| 2023-05-24 | 16.56 | $16.66 | 173115 |
| 2023-05-23 | 16.52 | $16.63 | 223000 |
| 2023-05-22 | 16.47 | $16.91 | 194932 |
| 2023-05-19 | 16.34 | $16.68 | 143800 |
| 2023-05-18 | 16.24 | $16.65 | 191448 |
| 2023-05-17 | 16.14 | $16.39 | 217702 |
| 2023-05-16 | 16.10 | $16.10 | 150333 |
| 2023-05-15 | 16.15 | $16.35 | 142000 |
| 2023-05-12 | 16.14 | $16.12 | 143100 |
| 2023-05-11 | 16.20 | $16.28 | 166500 |
| 2023-05-10 | 16.23 | $16.33 | 176600 |
| 2023-05-09 | 16.25 | $16.32 | 158723 |
| 2023-05-08 | 16.28 | $16.48 | 127523 |
| 2023-05-05 | 16.28 | $16.52 | 148000 |
| 2023-05-04 | 16.26 | $16.30 | 172108 |
| 2023-05-03 | 16.32 | $16.41 | 180400 |
| 2023-05-02 | 16.36 | $16.41 | 182300 |
| 2023-05-01 | 16.41 | $16.51 | 189554 |
| 2023-04-28 | 16.45 | $16.55 | 334540 |
| 2023-04-27 | 16.49 | $16.19 | 291334 |
| 2023-04-26 | 16.66 | $16.29 | 209939 |
| 2023-04-25 | 16.84 | $16.32 | 270719 |
| 2023-04-24 | 17.05 | $16.75 | 189600 |
| 2023-04-21 | 17.17 | $16.93 | 114300 |
| 2023-04-20 | 17.26 | $16.96 | 175700 |
| 2023-04-19 | 17.37 | $17.09 | 247046 |
| 2023-04-18 | 17.46 | $17.24 | 315100 |
| 2023-04-17 | 17.51 | $17.32 | 151953 |
| 2023-04-14 | 17.56 | $17.34 | 116027 |
| 2023-04-13 | 17.60 | $17.45 | 127040 |
| 2023-04-12 | 17.62 | $17.52 | 248200 |
| 2023-04-11 | 17.62 | $17.51 | 190301 |
| 2023-04-10 | 17.62 | $17.45 | 150626 |
| 2023-04-06 | 17.64 | $17.45 | 219279 |
| 2023-04-05 | 17.66 | $17.43 | 251254 |
| 2023-04-04 | 17.69 | $17.82 | 349234 |
| 2023-04-03 | 17.59 | $18.14 | 380400 |
| 2023-03-31 | 17.38 | $18.69 | 2.0M |
| 2023-03-30 | 16.94 | $17.67 | 338211 |
| 2023-03-29 | 16.73 | $17.26 | 279848 |
| 2023-03-28 | 16.60 | $16.84 | 314420 |
| 2023-03-27 | 16.59 | $16.89 | 271300 |
| 2023-03-24 | 16.57 | $16.86 | 218900 |
| 2023-03-23 | 16.55 | $16.97 | 245800 |
| 2023-03-22 | 16.51 | $16.73 | 213339 |
| 2023-03-21 | 16.53 | $17.01 | 201400 |
| 2023-03-20 | 16.48 | $16.74 | 186806 |
| 2023-03-17 | 16.51 | $16.61 | 201800 |
| 2023-03-16 | 16.60 | $16.72 | 319684 |
| 2023-03-15 | 16.68 | $16.36 | 498839 |
| 2023-03-14 | 16.91 | $16.72 | 240500 |
| 2023-03-13 | 17.07 | $16.70 | 314449 |
| 2023-03-10 | 17.28 | $16.73 | 459547 |
| 2023-03-09 | 17.53 | $17.21 | 244378 |
| 2023-03-08 | 17.68 | $17.70 | 151500 |
| 2023-03-07 | 17.72 | $17.83 | 332927 |
| 2023-03-06 | 17.73 | $18.07 | 293007 |
| 2023-03-03 | 17.66 | $17.96 | 226813 |
| 2023-03-02 | 17.62 | $17.81 | 392064 |
| 2023-03-01 | 17.62 | $17.77 | 436600 |
| 2023-02-28 | 17.63 | $17.63 | 318100 |
| 2023-02-27 | 17.70 | $17.54 | 184103 |
| 2023-02-24 | 17.81 | $17.34 | 272036 |
| 2023-02-23 | 18.01 | $17.63 | 258000 |
| 2023-02-22 | 18.16 | $17.48 | 254612 |
| 2023-02-21 | 18.39 | $17.47 | 329600 |
| 2023-02-17 | 18.67 | $17.98 | 293900 |
| 2023-02-16 | 18.85 | $18.31 | 243564 |
| 2023-02-15 | 18.96 | $18.50 | 226200 |
| 2023-02-14 | 19.02 | $18.58 | 292000 |
| 2023-02-13 | 19.07 | $18.77 | 320300 |
| 2023-02-10 | 19.05 | $18.49 | 275800 |
| 2023-02-09 | 19.12 | $18.71 | 304210 |
| 2023-02-08 | 19.11 | $18.75 | 325800 |
| 2023-02-07 | 19.09 | $18.94 | 440220 |
| 2023-02-06 | 18.98 | $18.59 | 539100 |
| 2023-02-03 | 18.95 | $18.74 | 429800 |
| 2023-02-02 | 18.86 | $19.04 | 579205 |
| 2023-02-01 | 18.64 | $18.58 | 472646 |
| 2023-01-31 | 18.50 | $18.15 | 515300 |
| 2023-01-30 | 18.47 | $18.31 | 434426 |
| 2023-01-27 | 18.36 | $18.60 | 380541 |
| 2023-01-26 | 18.13 | $18.43 | 374866 |
| 2023-01-25 | 17.89 | $18.04 | 367436 |
| 2023-01-24 | 17.71 | $18.05 | 436700 |
| 2023-01-23 | 17.48 | $18.04 | 513509 |
| 2023-01-20 | 17.20 | $17.45 | 283197 |
| 2023-01-19 | 17.04 | $17.00 | 410900 |
| 2023-01-18 | 16.99 | $17.09 | 457764 |
| 2023-01-17 | 16.88 | $17.17 | 266806 |
| 2023-01-13 | 16.73 | $17.01 | 309947 |
| 2023-01-12 | 16.60 | $17.00 | 244368 |
| 2023-01-11 | 16.44 | $17.18 | 283119 |
| 2023-01-10 | 16.18 | $16.79 | 341600 |
| 2023-01-09 | 15.99 | $16.48 | 346207 |
| 2023-01-06 | 15.87 | $16.36 | 344736 |
| 2023-01-05 | 15.76 | $16.10 | 372800 |
| 2023-01-04 | 15.71 | $16.31 | 313500 |
| 2023-01-03 | 15.59 | $16.00 | 380600 |
| 2022-12-30 | 15.55 | $15.64 | 1.2M |
| 2022-12-29 | 15.62 | $15.74 | 840002 |
| 2022-12-28 | 15.68 | $15.34 | 906200 |
| 2022-12-27 | 15.89 | $15.56 | 766800 |
| 2022-12-23 | 16.09 | $15.85 | 555123 |
| 2022-12-22 | 16.24 | $15.85 | 672633 |
| 2022-12-21 | 16.43 | $16.22 | 829106 |
| 2022-12-20 | 16.55 | $16.00 | 968350 |
| 2022-12-19 | 16.77 | $16.01 | 790318 |
| 2022-12-16 | 17.03 | $16.53 | 663300 |
| 2022-12-15 | 17.19 | $16.82 | 572793 |
| 2022-12-14 | 17.29 | $17.53 | 638600 |
| 2022-12-13 | 17.18 | $17.38 | 552640 |
| 2022-12-12 | 17.10 | $17.12 | 583216 |
| 2022-12-09 | 17.08 | $16.85 | 283697 |
| 2022-12-08 | 17.15 | $17.00 | 560733 |
| 2022-12-07 | 17.18 | $16.81 | 503611 |
| 2022-12-06 | 17.28 | $16.69 | 598300 |
| 2022-12-05 | 17.44 | $17.11 | 597500 |
| 2022-12-02 | 17.49 | $17.76 | 591147 |
| 2022-12-01 | 17.35 | $17.75 | 648921 |
| 2022-11-30 | 17.19 | $17.22 | 801817 |
| 2022-11-29 | 17.15 | $16.98 | 286100 |
| 2022-11-28 | 17.18 | $16.97 | 647103 |
| 2022-11-25 | 17.22 | $17.36 | 195306 |
| 2022-11-23 | 17.14 | $17.12 | 414732 |
| 2022-11-22 | 17.12 | $17.12 | 502200 |
| 2022-11-21 | 17.10 | $16.80 | 543200 |
| 2022-11-18 | 17.17 | $17.01 | 357416 |
| 2022-11-17 | 17.20 | $17.18 | 454200 |
| 2022-11-16 | 17.18 | $16.93 | 596020 |
| 2022-11-15 | 17.23 | $17.49 | 402700 |
| 2022-11-14 | 17.11 | $17.24 | 321200 |
| 2022-11-11 | 17.05 | $17.68 | 295600 |
| 2022-11-10 | 16.84 | $17.62 | 339039 |
| 2022-11-09 | 16.61 | $16.30 | 276400 |
| 2022-11-08 | 16.74 | $16.73 | 371526 |
| 2022-11-07 | 16.78 | $16.75 | 378079 |
| 2022-11-04 | 16.82 | $16.79 | 291200 |
| 2022-11-03 | 16.86 | $16.62 | 383341 |
| 2022-11-02 | 16.97 | $16.75 | 416800 |
| 2022-11-01 | 17.06 | $17.24 | 323600 |
| 2022-10-31 | 17.03 | $17.27 | 354200 |
| 2022-10-28 | 16.98 | $17.43 | 372600 |
| 2022-10-27 | 16.88 | $17.23 | 431638 |
| 2022-10-26 | 16.82 | $17.13 | 359600 |
| 2022-10-25 | 16.80 | $17.49 | 348300 |
| 2022-10-24 | 16.66 | $16.82 | 504954 |
| 2022-10-21 | 16.71 | $17.01 | 328127 |
| 2022-10-20 | 16.73 | $16.95 | 249037 |
| 2022-10-19 | 16.77 | $16.84 | 251637 |
| 2022-10-18 | 16.88 | $17.09 | 340448 |
| 2022-10-17 | 16.94 | $17.04 | 477300 |
| 2022-10-14 | 17.04 | $16.80 | 466476 |
| 2022-10-13 | 17.24 | $17.56 | 389300 |
| 2022-10-12 | 17.27 | $17.52 | 288433 |
| 2022-10-11 | 17.32 | $17.60 | 454014 |
| 2022-10-10 | 17.38 | $17.46 | 353739 |
| 2022-10-07 | 17.50 | $17.59 | 333037 |
| 2022-10-06 | 17.62 | $18.15 | 384960 |
| 2022-10-05 | 17.60 | $18.25 | 322507 |
| 2022-10-04 | 17.56 | $18.43 | 902339 |
| 2022-10-03 | 17.46 | $17.91 | 237100 |
| 2022-09-30 | 17.53 | $17.64 | 325043 |
| 2022-09-29 | 17.71 | $17.58 | 331110 |
| 2022-09-28 | 17.97 | $18.04 | 314955 |
| 2022-09-27 | 18.15 | $17.69 | 385215 |
| 2022-09-26 | 18.50 | $17.80 | 341600 |
| 2022-09-23 | 18.91 | $18.21 | 658708 |
| 2022-09-22 | 19.28 | $18.84 | 303903 |
| 2022-09-21 | 19.54 | $19.36 | 241600 |
| 2022-09-20 | 19.71 | $19.50 | 262800 |
| 2022-09-19 | 19.88 | $19.72 | 274504 |
| 2022-09-16 | 20.02 | $19.63 | 260032 |
| 2022-09-15 | 20.22 | $20.01 | 241000 |
| 2022-09-14 | 20.36 | $20.33 | 177909 |
| 2022-09-13 | 20.42 | $20.50 | 185300 |
| 2022-09-12 | 20.46 | $21.15 | 169966 |
| 2022-09-09 | 20.30 | $20.93 | 195713 |
| 2022-09-08 | 20.17 | $20.62 | 151500 |
| 2022-09-07 | 20.13 | $20.53 | 215502 |
| 2022-09-06 | 20.11 | $20.06 | 214000 |
| 2022-09-02 | 20.25 | $20.29 | 237316 |
| 2022-09-01 | 20.35 | $20.23 | 289308 |
| 2022-08-31 | 20.50 | $20.41 | 266608 |
| 2022-08-30 | 20.63 | $20.18 | 235026 |
| 2022-08-29 | 20.87 | $20.36 | 211003 |
| 2022-08-26 | 21.11 | $20.47 | 255894 |
| 2022-08-25 | 21.37 | $21.06 | 152800 |
| 2022-08-24 | 21.50 | $20.67 | 344300 |
| 2022-08-23 | 21.78 | $20.50 | 337949 |
| 2022-08-22 | 22.18 | $20.81 | 271531 |
| 2022-08-19 | 22.56 | $21.60 | 193000 |
| 2022-08-18 | 22.76 | $22.26 | 149600 |
| 2022-08-17 | 22.80 | $22.01 | 167700 |
| 2022-08-16 | 22.91 | $22.38 | 216900 |
| 2022-08-15 | 22.91 | $22.79 | 152400 |
| 2022-08-12 | 22.78 | $22.99 | 203500 |
| 2022-08-11 | 22.54 | $22.46 | 253300 |
| 2022-08-10 | 22.41 | $22.62 | 246992 |
| 2022-08-09 | 22.19 | $21.95 | 281000 |
| 2022-08-08 | 22.12 | $22.52 | 270905 |
| 2022-08-05 | 21.85 | $22.29 | 232502 |
| 2022-08-04 | 21.59 | $22.02 | 242140 |
| 2022-08-03 | 21.35 | $21.82 | 304222 |
| 2022-08-02 | 21.11 | $21.25 | 234726 |
| 2022-08-01 | 21.00 | $21.14 | 272936 |
| 2022-07-29 | 20.90 | $21.40 | 357000 |
| 2022-07-28 | 20.69 | $21.23 | 316606 |
| 2022-07-27 | 20.50 | $20.59 | 344200 |
| 2022-07-26 | 20.46 | $19.90 | 277300 |
| 2022-07-25 | 20.63 | $20.40 | 151551 |
| 2022-07-22 | 20.68 | $20.41 | 254337 |
| 2022-07-21 | 20.74 | $21.00 | 243244 |
| 2022-07-20 | 20.62 | $21.16 | 247711 |
| 2022-07-19 | 20.43 | $20.82 | 208806 |
| 2022-07-18 | 20.31 | $20.09 | 239600 |
| 2022-07-15 | 20.40 | $20.05 | 162400 |
| 2022-07-14 | 20.52 | $19.94 | 180000 |
| 2022-07-13 | 20.71 | $20.16 | 209937 |
| 2022-07-12 | 20.87 | $20.65 | 169800 |
| 2022-07-11 | 20.90 | $20.89 | 175600 |
| 2022-07-08 | 20.88 | $21.62 | 182800 |
| 2022-07-07 | 20.61 | $21.56 | 263300 |
| 2022-07-06 | 20.31 | $20.98 | 198800 |
| 2022-07-05 | 20.14 | $20.52 | 160900 |
| 2022-07-01 | 20.08 | $19.90 | 188900 |
| 2022-06-30 | 20.21 | $19.59 | 340449 |
| 2022-06-29 | 20.47 | $20.41 | 177800 |
| 2022-06-28 | 20.54 | $20.64 | 261515 |
| 2022-06-27 | 20.55 | $21.18 | 188900 |
| 2022-06-24 | 20.41 | $21.36 | 170300 |
| 2022-06-23 | 20.19 | $20.57 | 157500 |
| 2022-06-22 | 20.18 | $20.08 | 146400 |
| 2022-06-21 | 20.33 | $20.31 | 204422 |
| 2022-06-17 | 20.45 | $19.87 | 356214 |
| 2022-06-16 | 20.76 | $19.34 | 519769 |
| 2022-06-15 | 21.30 | $20.54 | 498341 |
| 2022-06-14 | 21.60 | $20.02 | 382151 |
| 2022-06-13 | 22.12 | $19.95 | 367708 |
| 2022-06-10 | 22.79 | $21.51 | 253600 |
| 2022-06-09 | 23.11 | $22.57 | 270200 |
| 2022-06-08 | 23.15 | $23.27 | 207600 |
| 2022-06-07 | 22.98 | $23.82 | 229209 |
| 2022-06-06 | 22.60 | $23.61 | 191538 |
| 2022-06-03 | 22.20 | $23.08 | 205500 |
| 2022-06-02 | 21.88 | $23.68 | 293100 |
| 2022-06-01 | 21.31 | $22.72 | 244100 |
| 2022-05-31 | 20.93 | $22.65 | 254000 |
| 2022-05-27 | 20.50 | $22.67 | 379316 |
| 2022-05-26 | 19.99 | $21.00 | 297300 |
| 2022-05-25 | 19.92 | $20.60 | 272200 |
| 2022-05-24 | 19.98 | $20.23 | 248653 |
| 2022-05-23 | 20.19 | $21.23 | 250400 |
| 2022-05-20 | 20.16 | $20.93 | 226700 |
| 2022-05-19 | 20.25 | $21.05 | 346800 |
| 2022-05-18 | 20.35 | $20.68 | 315934 |
| 2022-05-17 | 20.62 | $21.49 | 204640 |
| 2022-05-16 | 20.71 | $20.91 | 385428 |
| 2022-05-13 | 21.05 | $21.42 | 457300 |
| 2022-05-12 | 21.32 | $20.25 | 589300 |
| 2022-05-11 | 22.06 | $21.05 | 329500 |
| 2022-05-10 | 22.73 | $22.23 | 305631 |
| 2022-05-09 | 23.20 | $22.20 | 424700 |
| 2022-05-06 | 23.80 | $23.82 | 502882 |
| 2022-05-05 | 24.03 | $24.15 | 340400 |
| 2022-05-04 | 24.24 | $25.52 | 257302 |
| 2022-05-03 | 24.07 | $24.69 | 326742 |
| 2022-05-02 | 24.16 | $24.38 | 347737 |
| 2022-04-29 | 24.38 | $24.02 | 355026 |
| 2022-04-28 | 24.78 | $24.48 | 266949 |
| 2022-04-27 | 25.15 | $24.13 | 259218 |
| 2022-04-26 | 25.72 | $24.49 | 212528 |
| 2022-04-25 | 26.32 | $25.60 | 273148 |
| 2022-04-22 | 26.71 | $25.60 | 164500 |
| 2022-04-21 | 27.20 | $26.27 | 129737 |
| 2022-04-20 | 27.59 | $26.87 | 148918 |
| 2022-04-19 | 27.88 | $27.48 | 144920 |
| 2022-04-18 | 28.05 | $26.95 | 186300 |
| 2022-04-14 | 28.42 | $27.40 | 192808 |
| 2022-04-13 | 28.73 | $27.93 | 234424 |
| 2022-04-12 | 28.93 | $27.60 | 234544 |
| 2022-04-11 | 29.28 | $27.60 | 635600 |
| 2022-04-08 | 29.71 | $28.30 | 154243 |
| 2022-04-07 | 29.99 | $29.15 | 615332 |
| 2022-04-06 | 30.05 | $28.63 | 267616 |
| 2022-04-05 | 30.28 | $29.58 | 191882 |
| 2022-04-04 | 30.24 | $30.54 | 162500 |
| 2022-04-01 | 29.87 | $29.86 | 110900 |
| 2022-03-31 | 29.63 | $29.37 | 151400 |
| 2022-03-30 | 29.47 | $29.65 | 203718 |
| 2022-03-29 | 29.18 | $29.90 | 179214 |
| 2022-03-28 | 28.74 | $29.22 | 132100 |
| 2022-03-25 | 28.40 | $28.84 | 197000 |
| 2022-03-24 | 28.11 | $29.29 | 177542 |
| 2022-03-23 | 27.61 | $28.44 | 189100 |
| 2022-03-22 | 27.27 | $28.87 | 189134 |
| 2022-03-21 | 26.72 | $27.96 | 186600 |
| 2022-03-18 | 26.35 | $28.18 | 147600 |
| 2022-03-17 | 25.83 | $27.31 | 204000 |
| 2022-03-16 | 25.49 | $26.56 | 253145 |
| 2022-03-15 | 25.33 | $25.19 | 195200 |
| 2022-03-14 | 25.59 | $24.70 | 183900 |
| 2022-03-11 | 26.09 | $25.86 | 135935 |
| 2022-03-10 | 26.34 | $26.50 | 117100 |
| 2022-03-09 | 26.46 | $26.77 | 223800 |
| 2022-03-08 | 26.54 | $25.65 | 367241 |
| 2022-03-07 | 27.00 | $25.94 | 228100 |
| 2022-03-04 | 27.50 | $27.09 | 169200 |
| 2022-03-03 | 27.75 | $27.88 | 238811 |
| 2022-03-02 | 27.83 | $29.07 | 162449 |
| 2022-03-01 | 27.55 | $28.48 | 232225 |
| 2022-02-28 | 27.43 | $28.57 | 248217 |
| 2022-02-25 | 27.26 | $27.94 | 191125 |
| 2022-02-24 | 27.28 | $27.36 | 438572 |
| 2022-02-23 | 27.51 | $26.50 | 289242 |
| 2022-02-22 | 28.09 | $27.08 | 219844 |
| 2022-02-18 | 28.63 | $27.69 | 204000 |
| 2022-02-17 | 29.11 | $28.06 | 352000 |
| 2022-02-16 | 29.59 | $28.95 | 281504 |
| 2022-02-15 | 29.92 | $29.09 | 391200 |
| 2022-02-14 | 30.28 | $28.71 | 574000 |
| 2022-02-11 | 30.86 | $29.98 | 241114 |
| 2022-02-10 | 31.16 | $31.69 | 117700 |
| 2022-02-09 | 31.00 | $32.43 | 159500 |
| 2022-02-08 | 30.58 | $31.99 | 95719 |
| 2022-02-07 | 30.23 | $31.41 | 135907 |
| 2022-02-04 | 29.99 | $31.23 | 163704 |
| 2022-02-03 | 29.78 | $30.49 | 255113 |
| 2022-02-02 | 29.78 | $32.02 | 192100 |
| 2022-02-01 | 29.32 | $31.90 | 360600 |
| 2022-01-31 | 28.82 | $32.05 | 250470 |
| 2022-01-28 | 28.21 | $30.38 | 232200 |
| 2022-01-27 | 28.02 | $29.08 | 500702 |
| 2022-01-26 | 28.26 | $28.68 | 368325 |
| 2022-01-25 | 28.71 | $28.29 | 316792 |
| 2022-01-24 | 29.44 | $28.65 | 576635 |
| 2022-01-21 | 30.25 | $28.49 | 607318 |
| 2022-01-20 | 31.32 | $30.32 | 240245 |
| 2022-01-19 | 32.09 | $30.66 | 219200 |
| 2022-01-18 | 32.95 | $31.33 | 397438 |
| 2022-01-14 | 33.81 | $32.97 | 160508 |
| 2022-01-13 | 34.37 | $33.10 | 182367 |
| 2022-01-12 | 35.02 | $35.08 | 222100 |
| 2022-01-11 | 35.21 | $35.23 | 173645 |
| 2022-01-10 | 35.41 | $34.10 | 369341 |
| 2022-01-07 | 36.02 | $34.24 | 387600 |
| 2022-01-06 | 36.74 | $34.81 | 322700 |
| 2022-01-05 | 37.44 | $35.54 | 299628 |
| 2022-01-04 | 38.07 | $37.72 | 333699 |
| 2022-01-03 | 38.16 | $39.04 | 138740 |
| 2021-12-31 | 37.84 | $38.94 | 372700 |
| 2021-12-30 | 37.49 | $38.50 | 187300 |
| 2021-12-29 | 37.20 | $37.98 | 156900 |
| 2021-12-28 | 37.03 | $37.98 | 99412 |
| 2021-12-27 | 36.83 | $38.84 | 206929 |
| 2021-12-23 | 36.33 | $38.09 | 219822 |
| 2021-12-22 | 35.97 | $37.61 | 157200 |
| 2021-12-21 | 35.71 | $36.85 | 203912 |
| 2021-12-20 | 35.65 | $36.32 | 296416 |
| 2021-12-17 | 35.77 | $36.34 | 195635 |
| 2021-12-16 | 35.94 | $36.11 | 511900 |
| 2021-12-15 | 36.25 | $36.88 | 289200 |
| 2021-12-14 | 36.40 | $35.70 | 250211 |
| 2021-12-13 | 36.99 | $36.88 | 143212 |
| 2021-12-10 | 37.35 | $37.70 | 101825 |
| 2021-12-09 | 37.56 | $38.04 | 101000 |
| 2021-12-08 | 37.73 | $38.70 | 160200 |
| 2021-12-07 | 37.75 | $38.18 | 202101 |
| 2021-12-06 | 37.96 | $36.84 | 177000 |
| 2021-12-03 | 38.66 | $37.21 | 307413 |
| 2021-12-02 | 39.42 | $38.70 | 247500 |
| 2021-12-01 | 39.89 | $38.80 | 160000 |
| 2021-11-30 | 40.44 | $40.02 | 126100 |
| 2021-11-29 | 40.73 | $40.38 | 89024 |
| 2021-11-26 | 40.99 | $39.67 | 95632 |
| 2021-11-24 | 41.53 | $39.82 | 120328 |
| 2021-11-23 | 42.14 | $39.99 | 177500 |
| 2021-11-22 | 42.83 | $41.20 | 135800 |
| 2021-11-19 | 43.28 | $42.13 | 83453 |
| 2021-11-18 | 43.53 | $42.71 | 75500 |
| 2021-11-17 | 43.63 | $43.00 | 90400 |
| 2021-11-16 | 43.65 | $43.42 | 116421 |
| 2021-11-15 | 43.53 | $43.17 | 66629 |
| 2021-11-12 | 43.45 | $43.12 | 65119 |
| 2021-11-11 | 43.35 | $42.97 | 81100 |
| 2021-11-10 | 43.25 | $42.76 | 113800 |
| 2021-11-09 | 43.19 | $43.53 | 112700 |
| 2021-11-08 | 42.86 | $43.42 | 111800 |
| 2021-11-05 | 42.47 | $43.02 | 94100 |
| 2021-11-04 | 42.11 | $42.50 | 127800 |
| 2021-11-03 | 41.83 | $42.32 | 119300 |
| 2021-11-02 | 41.53 | $41.81 | 163533 |
| 2021-11-01 | 41.32 | $41.99 | 128200 |
| 2021-10-29 | 41.00 | $40.99 | 129900 |
| 2021-10-28 | 40.92 | $41.09 | 128800 |
| 2021-10-27 | 40.78 | $40.29 | 153700 |
| 2021-10-26 | 40.87 | $40.50 | 147809 |
| 2021-10-25 | 40.90 | $40.53 | 116200 |
| 2021-10-22 | 40.92 | $40.21 | 115835 |
| 2021-10-21 | 41.04 | $41.08 | 189733 |
| 2021-10-20 | 40.91 | $41.47 | 83400 |
| 2021-10-19 | 40.61 | $41.82 | 99235 |
| 2021-10-18 | 40.14 | $41.49 | 93400 |
| 2021-10-15 | 39.67 | $40.92 | 84436 |
| 2021-10-14 | 39.27 | $40.32 | 98817 |
| 2021-10-13 | 38.98 | $39.79 | 96300 |
| 2021-10-12 | 38.80 | $39.16 | 106615 |
| 2021-10-11 | 38.80 | $39.19 | 89203 |
| 2021-10-08 | 38.78 | $39.60 | 94007 |
| 2021-10-07 | 38.65 | $39.67 | 129000 |
| 2021-10-06 | 38.48 | $38.85 | 131531 |
| 2021-10-05 | 38.53 | $38.81 | 117904 |
| 2021-10-04 | 38.63 | $38.09 | 182023 |
| 2021-10-01 | 38.99 | $39.17 | 125719 |
| 2021-09-30 | 39.09 | $38.58 | 152223 |
| 2021-09-29 | 39.42 | $38.41 | 128606 |
| 2021-09-28 | 39.88 | $38.69 | 201300 |
| 2021-09-27 | 40.36 | $40.06 | 99200 |
| 2021-09-24 | 40.51 | $40.49 | 86049 |
| 2021-09-23 | 40.57 | $40.85 | 78700 |
| 2021-09-22 | 40.52 | $40.34 | 136200 |
| 2021-09-21 | 40.63 | $39.86 | 118065 |
| 2021-09-20 | 40.92 | $39.68 | 138300 |
| 2021-09-17 | 41.32 | $40.81 | 73411 |
| 2021-09-16 | 41.46 | $41.09 | 98121 |
| 2021-09-15 | 41.53 | $41.11 | 96800 |
| 2021-09-14 | 41.60 | $41.00 | 100802 |
| 2021-09-13 | 41.72 | $41.39 | 114900 |
| 2021-09-10 | 41.74 | $41.38 | 90153 |
| 2021-09-09 | 41.75 | $41.36 | 87413 |
| 2021-09-08 | 41.77 | $41.43 | 96405 |
| 2021-09-07 | 41.76 | $42.22 | 74600 |
| 2021-09-03 | 41.49 | $42.48 | 69638 |
| 2021-09-02 | 41.08 | $41.66 | 91100 |
| 2021-09-01 | 40.83 | $41.61 | 104100 |
| 2021-08-31 | 40.53 | $41.08 | 73901 |
| 2021-08-30 | 40.34 | $40.99 | 99101 |
| 2021-08-27 | 40.14 | $40.60 | 69936 |
| 2021-08-26 | 40.01 | $40.14 | 75200 |
| 2021-08-25 | 40.01 | $40.44 | 146900 |
| 2021-08-24 | 39.92 | $40.35 | 159225 |
| 2021-08-23 | 39.83 | $40.26 | 91800 |
| 2021-08-20 | 39.76 | $39.64 | 71300 |
| 2021-08-19 | 39.87 | $39.16 | 119229 |
| 2021-08-18 | 40.17 | $39.53 | 72738 |
| 2021-08-17 | 40.41 | $39.48 | 117100 |
| 2021-08-16 | 40.73 | $40.17 | 83100 |
| 2021-08-13 | 40.89 | $40.51 | 59202 |
| 2021-08-12 | 40.98 | $40.89 | 75700 |
| 2021-08-11 | 40.96 | $40.96 | 83300 |
| 2021-08-10 | 40.92 | $41.04 | 55500 |
| 2021-08-09 | 40.84 | $41.15 | 92148 |
| 2021-08-06 | 40.70 | $41.27 | 94800 |
| 2021-08-05 | 40.49 | $41.42 | 105300 |
| 2021-08-04 | 40.19 | $40.70 | 121800 |
| 2021-08-03 | 40.06 | $40.39 | 99406 |
| 2021-08-02 | 39.99 | $40.40 | 129000 |
| 2021-07-30 | 39.91 | $40.15 | 98904 |
| 2021-07-29 | 39.89 | $40.38 | 114900 |
| 2021-07-28 | 39.80 | $40.18 | 87663 |
| 2021-07-27 | 39.76 | $39.56 | 148400 |
| 2021-07-26 | 39.91 | $40.28 | 110800 |
| 2021-07-23 | 39.86 | $40.37 | 146800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.41
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.19
Average
50.53
Maximum
75.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 44.41 | $27.68 | 118751 |
| 2026-07-17 | 43.87 | $27.57 | 270429 |
| 2026-07-16 | 44.58 | $27.76 | 248400 |
| 2026-07-15 | 49.99 | $29.09 | 299133 |
| 2026-07-14 | 51.41 | $29.41 | 150675 |
| 2026-07-13 | 49.97 | $29.07 | 125290 |
| 2026-07-10 | 51.68 | $29.47 | 222410 |
| 2026-07-09 | 51.33 | $29.38 | 161944 |
| 2026-07-08 | 48.22 | $28.61 | 180538 |
| 2026-07-07 | 47.77 | $28.50 | 217228 |
| 2026-07-06 | 52.18 | $29.62 | 215544 |
| 2026-07-02 | 51.30 | $29.39 | 240500 |
| 2026-07-01 | 55.45 | $30.38 | 451400 |
| 2026-06-30 | 54.21 | $30.03 | 483943 |
| 2026-06-29 | 51.79 | $29.37 | 674575 |
| 2026-06-26 | 48.14 | $28.44 | 1.1M |
| 2026-06-25 | 54.04 | $29.85 | 180203 |
| 2026-06-24 | 52.06 | $29.35 | 171586 |
| 2026-06-23 | 54.99 | $30.00 | 222913 |
| 2026-06-22 | 60.02 | $31.02 | 213065 |
| 2026-06-18 | 60.38 | $31.09 | 145515 |
| 2026-06-17 | 57.29 | $30.20 | 154320 |
| 2026-06-16 | 60.62 | $30.86 | 197335 |
| 2026-06-15 | 65.10 | $31.68 | 198109 |
| 2026-06-12 | 62.05 | $30.74 | 114218 |
| 2026-06-11 | 60.51 | $30.30 | 147100 |
| 2026-06-10 | 55.32 | $28.97 | 138809 |
| 2026-06-09 | 56.70 | $29.23 | 159284 |
| 2026-06-08 | 58.75 | $29.61 | 156824 |
| 2026-06-05 | 56.56 | $29.05 | 375839 |
| 2026-06-04 | 66.36 | $30.69 | 255162 |
| 2026-06-03 | 67.93 | $30.92 | 190020 |
| 2026-06-02 | 72.46 | $31.56 | 244000 |
| 2026-06-01 | 69.37 | $30.54 | 265719 |
| 2026-05-29 | 68.92 | $30.40 | 281870 |
| 2026-05-28 | 68.66 | $30.32 | 244249 |
| 2026-05-27 | 66.53 | $29.66 | 171300 |
| 2026-05-26 | 65.65 | $29.40 | 241556 |
| 2026-05-22 | 63.19 | $28.70 | 147335 |
| 2026-05-21 | 62.01 | $28.38 | 144670 |
| 2026-05-20 | 59.79 | $27.80 | 144825 |
| 2026-05-19 | 57.29 | $27.19 | 250488 |
| 2026-05-18 | 55.39 | $26.75 | 326552 |
| 2026-05-15 | 62.06 | $27.87 | 224915 |
| 2026-05-14 | 69.76 | $28.95 | 203778 |
| 2026-05-13 | 67.42 | $28.29 | 307528 |
| 2026-05-12 | 65.16 | $27.71 | 279795 |
| 2026-05-11 | 71.13 | $28.45 | 229700 |
| 2026-05-08 | 69.40 | $27.97 | 196449 |
| 2026-05-07 | 67.76 | $27.54 | 225105 |
| 2026-05-06 | 72.49 | $28.09 | 240619 |
| 2026-05-05 | 69.84 | $27.36 | 165642 |
| 2026-05-04 | 68.28 | $26.97 | 217028 |
| 2026-05-01 | 68.28 | $26.97 | 243196 |
| 2026-04-30 | 63.99 | $25.97 | 322907 |
| 2026-04-29 | 59.63 | $25.13 | 208916 |
| 2026-04-28 | 59.41 | $25.09 | 326113 |
| 2026-04-27 | 69.50 | $26.20 | 312011 |
| 2026-04-24 | 75.18 | $26.72 | 267000 |
| 2026-04-23 | 71.27 | $25.81 | 172105 |
| 2026-04-22 | 72.46 | $25.91 | 169900 |
| 2026-04-21 | 70.35 | $25.46 | 183802 |
| 2026-04-20 | 70.15 | $25.42 | 268933 |
| 2026-04-17 | 67.91 | $24.97 | 198800 |
| 2026-04-16 | 66.03 | $24.62 | 200241 |
| 2026-04-15 | 63.84 | $24.24 | 138584 |
| 2026-04-14 | 63.84 | $24.24 | 176347 |
| 2026-04-13 | 61.97 | $23.92 | 150055 |
| 2026-04-10 | 58.96 | $23.44 | 214403 |
| 2026-04-09 | 58.89 | $23.43 | 161700 |
| 2026-04-08 | 58.58 | $23.38 | 197327 |
| 2026-04-07 | 52.08 | $22.43 | 123309 |
| 2026-04-06 | 52.66 | $22.50 | 138000 |
| 2026-04-02 | 51.64 | $22.36 | 118100 |
| 2026-04-01 | 53.52 | $22.60 | 202500 |
| 2026-03-31 | 50.29 | $22.15 | 324678 |
| 2026-03-30 | 42.36 | $21.21 | 194630 |
| 2026-03-27 | 44.21 | $21.47 | 139229 |
| 2026-03-26 | 47.81 | $21.94 | 223533 |
| 2026-03-25 | 54.53 | $22.69 | 165800 |
| 2026-03-24 | 49.29 | $22.11 | 200433 |
| 2026-03-23 | 46.46 | $21.83 | 108423 |
| 2026-03-20 | 41.96 | $21.42 | 170600 |
| 2026-03-19 | 46.09 | $21.88 | 123444 |
| 2026-03-18 | 44.74 | $21.76 | 161821 |
| 2026-03-17 | 46.02 | $21.90 | 127254 |
| 2026-03-16 | 45.39 | $21.84 | 151200 |
| 2026-03-13 | 40.28 | $21.38 | 175900 |
| 2026-03-12 | 41.56 | $21.54 | 373000 |
| 2026-03-11 | 42.53 | $21.66 | 563843 |
| 2026-03-10 | 36.57 | $21.15 | 669039 |
| 2026-03-09 | 35.45 | $21.06 | 321300 |
| 2026-03-06 | 36.19 | $21.17 | 355844 |
| 2026-03-05 | 42.50 | $21.99 | 207707 |
| 2026-03-04 | 45.83 | $22.35 | 168900 |
| 2026-03-03 | 43.62 | $22.16 | 278900 |
| 2026-03-02 | 53.59 | $23.07 | 198100 |
| 2026-02-27 | 49.88 | $22.76 | 193000 |
| 2026-02-26 | 53.56 | $23.04 | 119700 |
| 2026-02-25 | 54.93 | $23.14 | 164343 |
| 2026-02-24 | 52.98 | $22.97 | 107705 |
| 2026-02-23 | 52.64 | $22.94 | 160133 |
| 2026-02-20 | 56.14 | $23.21 | 101143 |
| 2026-02-19 | 54.55 | $23.06 | 83400 |
| 2026-02-18 | 54.44 | $23.05 | 95551 |
| 2026-02-17 | 50.77 | $22.71 | 167434 |
| 2026-02-13 | 51.23 | $22.75 | 137700 |
| 2026-02-12 | 52.13 | $22.83 | 190218 |
| 2026-02-11 | 57.27 | $23.26 | 181243 |
| 2026-02-10 | 56.51 | $23.18 | 268700 |
| 2026-02-09 | 55.38 | $23.06 | 135159 |
| 2026-02-06 | 50.29 | $22.56 | 229000 |
| 2026-02-05 | 41.38 | $21.86 | 302321 |
| 2026-02-04 | 42.83 | $22.00 | 319100 |
| 2026-02-03 | 46.39 | $22.32 | 265675 |
| 2026-02-02 | 49.95 | $22.61 | 289600 |
| 2026-01-30 | 46.87 | $22.38 | 399239 |
| 2026-01-29 | 53.85 | $22.89 | 207730 |
| 2026-01-28 | 54.00 | $22.90 | 178546 |
| 2026-01-27 | 51.70 | $22.72 | 204004 |
| 2026-01-26 | 49.30 | $22.54 | 142700 |
| 2026-01-23 | 50.63 | $22.64 | 127208 |
| 2026-01-22 | 49.99 | $22.59 | 185873 |
| 2026-01-21 | 49.49 | $22.55 | 216915 |
| 2026-01-20 | 47.24 | $22.37 | 219536 |
| 2026-01-16 | 52.82 | $22.82 | 1.5M |
| 2026-01-15 | 55.02 | $22.98 | 384800 |
| 2026-01-14 | 53.05 | $22.81 | 393954 |
| 2026-01-13 | 53.31 | $22.83 | 280827 |
| 2026-01-12 | 51.61 | $22.68 | 353200 |
| 2026-01-09 | 52.95 | $22.79 | 270500 |
| 2026-01-08 | 49.80 | $22.51 | 274037 |
| 2026-01-07 | 53.06 | $22.78 | 263900 |
| 2026-01-06 | 54.95 | $22.93 | 212500 |
| 2026-01-05 | 55.58 | $22.98 | 190100 |
| 2026-01-02 | 56.69 | $23.07 | 457300 |
| 2025-12-31 | 52.04 | $22.61 | 355432 |
| 2025-12-30 | 53.83 | $22.76 | 161900 |
| 2025-12-29 | 52.06 | $22.59 | 145019 |
| 2025-12-26 | 55.26 | $22.86 | 80630 |
| 2025-12-24 | 56.86 | $22.99 | 107301 |
| 2025-12-23 | 55.45 | $22.84 | 171939 |
| 2025-12-22 | 56.03 | $22.89 | 147437 |
| 2025-12-19 | 60.23 | $23.24 | 176100 |
| 2025-12-18 | 54.27 | $22.60 | 220484 |
| 2025-12-17 | 48.30 | $22.08 | 274141 |
| 2025-12-16 | 51.10 | $22.31 | 259600 |
| 2025-12-15 | 50.02 | $22.22 | 159700 |
| 2025-12-12 | 52.34 | $22.41 | 159200 |
| 2025-12-11 | 60.62 | $23.00 | 170900 |
| 2025-12-10 | 61.25 | $23.04 | 143031 |
| 2025-12-09 | 59.87 | $22.90 | 145304 |
| 2025-12-08 | 59.48 | $22.86 | 132200 |
| 2025-12-05 | 58.43 | $22.75 | 133300 |
| 2025-12-04 | 56.57 | $22.56 | 151522 |
| 2025-12-03 | 53.79 | $22.29 | 202800 |
| 2025-12-02 | 52.83 | $22.20 | 180500 |
| 2025-12-01 | 52.62 | $22.18 | 242546 |
| 2025-11-28 | 51.82 | $22.10 | 297337 |
| 2025-11-26 | 48.71 | $21.80 | 173347 |
| 2025-11-25 | 45.13 | $21.48 | 155600 |
| 2025-11-24 | 45.89 | $21.56 | 121175 |
| 2025-11-21 | 39.19 | $21.01 | 187442 |
| 2025-11-20 | 39.36 | $21.03 | 295500 |
| 2025-11-19 | 41.83 | $21.32 | 192394 |
| 2025-11-18 | 37.03 | $20.95 | 241525 |
| 2025-11-17 | 40.18 | $21.32 | 158471 |
| 2025-11-14 | 42.70 | $21.59 | 206100 |
| 2025-11-13 | 45.51 | $21.87 | 212000 |
| 2025-11-12 | 55.41 | $22.67 | 160206 |
| 2025-11-11 | 54.71 | $22.61 | 216203 |
| 2025-11-10 | 55.40 | $22.66 | 288700 |
| 2025-11-07 | 50.54 | $22.25 | 162000 |
| 2025-11-06 | 53.51 | $22.47 | 220409 |
| 2025-11-05 | 60.77 | $22.94 | 238639 |
| 2025-11-04 | 61.27 | $22.97 | 186275 |
| 2025-11-03 | 61.76 | $23.00 | 284878 |
| 2025-10-31 | 60.97 | $22.92 | 260700 |
| 2025-10-30 | 59.90 | $22.81 | 227600 |
| 2025-10-29 | 59.12 | $22.73 | 262700 |
| 2025-10-28 | 53.67 | $22.22 | 228933 |
| 2025-10-27 | 49.54 | $21.89 | 170300 |
| 2025-10-24 | 45.03 | $21.57 | 137504 |
| 2025-10-23 | 39.04 | $21.20 | 194740 |
| 2025-10-22 | 38.34 | $21.16 | 265037 |
| 2025-10-21 | 41.71 | $21.46 | 139800 |
| 2025-10-20 | 43.02 | $21.57 | 178200 |
| 2025-10-17 | 42.56 | $21.54 | 180245 |
| 2025-10-16 | 43.69 | $21.64 | 477838 |
| 2025-10-15 | 47.70 | $21.97 | 173635 |
| 2025-10-14 | 50.36 | $22.17 | 181709 |
| 2025-10-13 | 52.73 | $22.34 | 279593 |
| 2025-10-10 | 51.32 | $22.23 | 229349 |
| 2025-10-09 | 64.42 | $23.02 | 123000 |
| 2025-10-08 | 63.41 | $22.93 | 175200 |
| 2025-10-07 | 62.05 | $22.81 | 295700 |
| 2025-10-06 | 62.98 | $22.86 | 375600 |
| 2025-10-03 | 61.44 | $22.72 | 175080 |
| 2025-10-02 | 60.89 | $22.67 | 258100 |
| 2025-10-01 | 59.45 | $22.54 | 347300 |
| 2025-09-30 | 54.86 | $22.16 | 247600 |
| 2025-09-29 | 56.30 | $22.25 | 207200 |
| 2025-09-26 | 53.74 | $22.05 | 243000 |
| 2025-09-25 | 53.89 | $22.06 | 269519 |
| 2025-09-24 | 55.81 | $22.19 | 251500 |
| 2025-09-23 | 61.58 | $22.55 | 319605 |
| 2025-09-22 | 62.77 | $22.62 | 453168 |
| 2025-09-19 | 58.62 | $22.24 | 246400 |
| 2025-09-18 | 58.16 | $22.20 | 322205 |
| 2025-09-17 | 54.76 | $21.92 | 217049 |
| 2025-09-16 | 56.79 | $22.05 | 182754 |
| 2025-09-15 | 58.21 | $22.14 | 281227 |
| 2025-09-12 | 59.96 | $22.25 | 341300 |
| 2025-09-11 | 63.74 | $22.48 | 376642 |
| 2025-09-10 | 65.10 | $22.56 | 225649 |
| 2025-09-09 | 63.24 | $22.36 | 142772 |
| 2025-09-08 | 61.17 | $22.15 | 164448 |
| 2025-09-05 | 57.97 | $21.85 | 155500 |
| 2025-09-04 | 57.07 | $21.77 | 207218 |
| 2025-09-03 | 56.41 | $21.71 | 234325 |
| 2025-09-02 | 55.76 | $21.65 | 223200 |
| 2025-08-29 | 61.57 | $22.05 | 271200 |
| 2025-08-28 | 64.94 | $22.26 | 377491 |
| 2025-08-27 | 60.43 | $21.80 | 139100 |
| 2025-08-26 | 61.24 | $21.85 | 280600 |
| 2025-08-25 | 57.43 | $21.50 | 261918 |
| 2025-08-22 | 49.15 | $20.89 | 217700 |
| 2025-08-21 | 42.73 | $20.52 | 168241 |
| 2025-08-20 | 47.00 | $20.80 | 347600 |
| 2025-08-19 | 53.73 | $21.17 | 209848 |
| 2025-08-18 | 58.23 | $21.38 | 241616 |
| 2025-08-15 | 57.09 | $21.31 | 234336 |
| 2025-08-14 | 65.02 | $21.64 | 169200 |
| 2025-08-13 | 71.29 | $21.86 | 214119 |
| 2025-08-12 | 72.19 | $21.89 | 240000 |
| 2025-08-11 | 70.79 | $21.77 | 222600 |
| 2025-08-08 | 69.70 | $21.68 | 190600 |
| 2025-08-07 | 68.71 | $21.60 | 199700 |
| 2025-08-06 | 68.09 | $21.55 | 358000 |
| 2025-08-05 | 66.72 | $21.44 | 207800 |
| 2025-08-04 | 65.57 | $21.35 | 130322 |
| 2025-08-01 | 63.72 | $21.21 | 363500 |
| 2025-07-31 | 65.15 | $21.27 | 330300 |
| 2025-07-30 | 65.15 | $21.27 | 233346 |
| 2025-07-29 | 63.68 | $21.15 | 174034 |
| 2025-07-28 | 68.23 | $21.35 | 184247 |
| 2025-07-25 | 67.00 | $21.24 | 136105 |
| 2025-07-24 | 66.21 | $21.17 | 187227 |
| 2025-07-23 | 67.08 | $21.21 | 181800 |
| 2025-07-22 | 65.68 | $21.08 | 233451 |
| 2025-07-21 | 68.89 | $21.23 | 386800 |
| 2025-07-18 | 68.79 | $21.22 | 572504 |
| 2025-07-17 | 64.62 | $20.82 | 313003 |
| 2025-07-16 | 61.44 | $20.56 | 208200 |
| 2025-07-15 | 59.85 | $20.44 | 234107 |
| 2025-07-14 | 63.57 | $20.62 | 344118 |
| 2025-07-11 | 62.59 | $20.54 | 216400 |
| 2025-07-10 | 63.82 | $20.60 | 163144 |
| 2025-07-09 | 64.42 | $20.63 | 176733 |
| 2025-07-08 | 61.68 | $20.39 | 181200 |
| 2025-07-07 | 60.97 | $20.33 | 203202 |
| 2025-07-03 | 65.81 | $20.58 | 107900 |
| 2025-07-02 | 64.64 | $20.47 | 312823 |
| 2025-07-01 | 68.28 | $20.65 | 330400 |
| 2025-06-30 | 70.38 | $20.75 | 343600 |
| 2025-06-27 | 69.21 | $20.62 | 231721 |
| 2025-06-26 | 66.72 | $20.36 | 174545 |
| 2025-06-25 | 64.63 | $20.16 | 177615 |
| 2025-06-24 | 61.54 | $19.89 | 227980 |
| 2025-06-23 | 57.03 | $19.55 | 129300 |
| 2025-06-20 | 56.46 | $19.51 | 196300 |
| 2025-06-18 | 57.37 | $19.56 | 98703 |
| 2025-06-17 | 57.54 | $19.57 | 206700 |
| 2025-06-16 | 58.91 | $19.65 | 239700 |
| 2025-06-13 | 55.66 | $19.39 | 349300 |
| 2025-06-12 | 62.12 | $19.75 | 216132 |
| 2025-06-11 | 62.31 | $19.76 | 175534 |
| 2025-06-10 | 61.86 | $19.72 | 221500 |
| 2025-06-09 | 60.99 | $19.64 | 179787 |
| 2025-06-06 | 60.77 | $19.62 | 251300 |
| 2025-06-05 | 60.15 | $19.56 | 269200 |
| 2025-06-04 | 59.02 | $19.45 | 292400 |
| 2025-06-03 | 61.43 | $19.61 | 391700 |
| 2025-06-02 | 58.51 | $19.32 | 382300 |
| 2025-05-30 | 59.39 | $19.38 | 311014 |
| 2025-05-29 | 59.97 | $19.42 | 205449 |
| 2025-05-28 | 58.93 | $19.31 | 159044 |
| 2025-05-27 | 58.84 | $19.30 | 224987 |
| 2025-05-23 | 56.53 | $19.05 | 167013 |
| 2025-05-22 | 55.09 | $18.90 | 171541 |
| 2025-05-21 | 57.12 | $19.07 | 248830 |
| 2025-05-20 | 56.95 | $19.05 | 143900 |
| 2025-05-19 | 58.32 | $19.17 | 111013 |
| 2025-05-16 | 58.89 | $19.22 | 78300 |
| 2025-05-15 | 58.43 | $19.16 | 119868 |
| 2025-05-14 | 60.24 | $19.33 | 251109 |
| 2025-05-13 | 58.59 | $19.10 | 177800 |
| 2025-05-12 | 56.12 | $18.77 | 267701 |
| 2025-05-09 | 50.97 | $18.16 | 93400 |
| 2025-05-08 | 51.63 | $18.23 | 266400 |
| 2025-05-07 | 50.85 | $18.14 | 121100 |
| 2025-05-06 | 50.51 | $18.10 | 138000 |
| 2025-05-05 | 52.03 | $18.28 | 145900 |
| 2025-05-02 | 52.62 | $18.35 | 177011 |
| 2025-05-01 | 50.89 | $18.12 | 388729 |
| 2025-04-30 | 47.92 | $17.74 | 252626 |
| 2025-04-29 | 48.29 | $17.79 | 224545 |
| 2025-04-28 | 48.36 | $17.80 | 160200 |
| 2025-04-25 | 47.93 | $17.74 | 115533 |
| 2025-04-24 | 46.07 | $17.48 | 137800 |
| 2025-04-23 | 42.64 | $17.02 | 184900 |
| 2025-04-22 | 39.38 | $16.61 | 147734 |
| 2025-04-21 | 36.18 | $16.23 | 204600 |
| 2025-04-17 | 38.74 | $16.73 | 154318 |
| 2025-04-16 | 38.66 | $16.72 | 170824 |
| 2025-04-15 | 40.90 | $17.15 | 139357 |
| 2025-04-14 | 41.98 | $17.35 | 220601 |
| 2025-04-11 | 40.72 | $17.18 | 165600 |
| 2025-04-10 | 37.93 | $16.81 | 253200 |
| 2025-04-09 | 42.90 | $17.77 | 381651 |
| 2025-04-08 | 28.53 | $16.22 | 486323 |
| 2025-04-07 | 27.41 | $16.12 | 593131 |
| 2025-04-04 | 30.65 | $16.83 | 696744 |
| 2025-04-03 | 33.57 | $17.38 | 325000 |
| 2025-04-02 | 39.02 | $18.23 | 356300 |
| 2025-04-01 | 37.55 | $18.10 | 395900 |
| 2025-03-31 | 33.31 | $17.74 | 367800 |
| 2025-03-28 | 35.40 | $18.07 | 440306 |
| 2025-03-27 | 38.77 | $18.55 | 242700 |
| 2025-03-26 | 40.77 | $18.81 | 279900 |
| 2025-03-25 | 44.17 | $19.22 | 183616 |
| 2025-03-24 | 42.50 | $19.07 | 144042 |
| 2025-03-21 | 37.53 | $18.65 | 151024 |
| 2025-03-20 | 37.61 | $18.66 | 178200 |
| 2025-03-19 | 38.25 | $18.75 | 172700 |
| 2025-03-18 | 36.53 | $18.60 | 235000 |
| 2025-03-17 | 38.42 | $18.88 | 192200 |
| 2025-03-14 | 35.36 | $18.61 | 188227 |
| 2025-03-13 | 34.33 | $18.52 | 230835 |
| 2025-03-12 | 35.78 | $18.76 | 275135 |
| 2025-03-11 | 29.41 | $18.22 | 303043 |
| 2025-03-10 | 28.02 | $18.11 | 450825 |
| 2025-03-07 | 32.34 | $18.90 | 249000 |
| 2025-03-06 | 32.89 | $18.99 | 306600 |
| 2025-03-05 | 36.78 | $19.58 | 318227 |
| 2025-03-04 | 32.41 | $19.24 | 485476 |
| 2025-03-03 | 33.85 | $19.46 | 532100 |
| 2025-02-28 | 37.67 | $19.99 | 285300 |
| 2025-02-27 | 34.35 | $19.74 | 214825 |
| 2025-02-26 | 38.31 | $20.25 | 209699 |
| 2025-02-25 | 38.48 | $20.27 | 269200 |
| 2025-02-24 | 40.82 | $20.55 | 240400 |
| 2025-02-21 | 45.21 | $21.02 | 134520 |
| 2025-02-20 | 50.12 | $21.47 | 164043 |
| 2025-02-19 | 52.40 | $21.66 | 120900 |
| 2025-02-18 | 53.62 | $21.76 | 216638 |
| 2025-02-14 | 52.03 | $21.61 | 188743 |
| 2025-02-13 | 55.02 | $21.86 | 202831 |
| 2025-02-12 | 52.96 | $21.66 | 201202 |
| 2025-02-11 | 55.74 | $21.89 | 325700 |
| 2025-02-10 | 55.35 | $21.85 | 184900 |
| 2025-02-07 | 53.52 | $21.66 | 277700 |
| 2025-02-06 | 54.76 | $21.77 | 320210 |
| 2025-02-05 | 53.46 | $21.63 | 221348 |
| 2025-02-04 | 51.07 | $21.38 | 230600 |
| 2025-02-03 | 49.90 | $21.26 | 457544 |
| 2025-01-31 | 49.02 | $21.17 | 429300 |
| 2025-01-30 | 49.94 | $21.27 | 230629 |
| 2025-01-29 | 45.17 | $20.78 | 314105 |
| 2025-01-28 | 47.09 | $21.00 | 379113 |
| 2025-01-27 | 43.80 | $20.68 | 505343 |
| 2025-01-24 | 57.61 | $21.98 | 137309 |
| 2025-01-23 | 58.83 | $22.07 | 161137 |
| 2025-01-22 | 58.18 | $22.00 | 224300 |
| 2025-01-21 | 56.59 | $21.83 | 200800 |
| 2025-01-17 | 54.86 | $21.65 | 195210 |
| 2025-01-16 | 55.20 | $21.68 | 173706 |
| 2025-01-15 | 53.43 | $21.49 | 149800 |
| 2025-01-14 | 51.50 | $21.29 | 158300 |
| 2025-01-13 | 52.74 | $21.41 | 378900 |
| 2025-01-10 | 50.17 | $21.14 | 265900 |
| 2025-01-08 | 51.96 | $21.32 | 199304 |
| 2025-01-07 | 51.14 | $21.23 | 199140 |
| 2025-01-06 | 54.09 | $21.53 | 252213 |
| 2025-01-03 | 50.76 | $21.16 | 213700 |
| 2025-01-02 | 47.22 | $20.80 | 184700 |
| 2024-12-31 | 46.30 | $20.71 | 363039 |
| 2024-12-30 | 48.71 | $20.98 | 148079 |
| 2024-12-27 | 51.55 | $21.28 | 212900 |
| 2024-12-26 | 56.43 | $21.75 | 143864 |
| 2024-12-24 | 60.86 | $22.13 | 284900 |
| 2024-12-23 | 57.16 | $21.69 | 233843 |
| 2024-12-20 | 50.26 | $21.01 | 331200 |
| 2024-12-19 | 42.03 | $20.38 | 303485 |
| 2024-12-18 | 45.31 | $20.67 | 236088 |
| 2024-12-17 | 54.16 | $21.31 | 238732 |
| 2024-12-16 | 59.70 | $21.63 | 173821 |
| 2024-12-13 | 59.57 | $21.62 | 144000 |
| 2024-12-12 | 59.92 | $21.64 | 178406 |
| 2024-12-11 | 61.62 | $21.74 | 171200 |
| 2024-12-10 | 61.31 | $21.71 | 225840 |
| 2024-12-09 | 65.01 | $21.93 | 185407 |
| 2024-12-06 | 64.92 | $21.92 | 170035 |
| 2024-12-05 | 64.48 | $21.87 | 225300 |
| 2024-12-04 | 65.73 | $21.95 | 362505 |
| 2024-12-03 | 61.95 | $21.52 | 202100 |
| 2024-12-02 | 62.56 | $21.56 | 330300 |
| 2024-11-29 | 60.23 | $21.31 | 185400 |
| 2024-11-27 | 60.38 | $21.32 | 275300 |
| 2024-11-26 | 63.37 | $21.53 | 142590 |
| 2024-11-25 | 68.10 | $21.84 | 229390 |
| 2024-11-22 | 64.71 | $21.42 | 180216 |
| 2024-11-21 | 60.21 | $20.95 | 99020 |
| 2024-11-20 | 58.50 | $20.79 | 114800 |
| 2024-11-19 | 56.15 | $20.58 | 118105 |
| 2024-11-18 | 59.50 | $20.80 | 100800 |
| 2024-11-15 | 57.87 | $20.65 | 145400 |
| 2024-11-14 | 66.91 | $21.18 | 137386 |
| 2024-11-13 | 67.29 | $21.20 | 154364 |
| 2024-11-12 | 66.57 | $21.12 | 149617 |
| 2024-11-11 | 71.00 | $21.36 | 140800 |
| 2024-11-08 | 70.05 | $21.24 | 172904 |
| 2024-11-07 | 69.90 | $21.22 | 200700 |
| 2024-11-06 | 67.67 | $20.94 | 287242 |
| 2024-11-05 | 61.92 | $20.34 | 112300 |
| 2024-11-04 | 60.36 | $20.20 | 211549 |
| 2024-11-01 | 61.56 | $20.27 | 276000 |
| 2024-10-31 | 58.30 | $19.98 | 300448 |
| 2024-10-30 | 59.79 | $20.07 | 142202 |
| 2024-10-29 | 61.97 | $20.20 | 155712 |
| 2024-10-28 | 60.39 | $20.05 | 211300 |
| 2024-10-25 | 59.43 | $19.96 | 191001 |
| 2024-10-24 | 56.17 | $19.67 | 168124 |
| 2024-10-23 | 53.98 | $19.49 | 243938 |
| 2024-10-22 | 58.94 | $19.81 | 172091 |
| 2024-10-21 | 56.57 | $19.61 | 105011 |
| 2024-10-18 | 55.22 | $19.50 | 136948 |
| 2024-10-17 | 55.10 | $19.49 | 140117 |
| 2024-10-16 | 53.44 | $19.35 | 194000 |
| 2024-10-15 | 53.08 | $19.32 | 154600 |
| 2024-10-14 | 56.92 | $19.60 | 138189 |
| 2024-10-11 | 54.23 | $19.36 | 170700 |
| 2024-10-10 | 52.95 | $19.25 | 170900 |
| 2024-10-09 | 52.37 | $19.20 | 177087 |
| 2024-10-08 | 49.05 | $18.92 | 525400 |
| 2024-10-07 | 52.13 | $19.17 | 129500 |
| 2024-10-04 | 53.15 | $19.25 | 190222 |
| 2024-10-03 | 49.53 | $18.94 | 282034 |
| 2024-10-02 | 54.28 | $19.31 | 127900 |
| 2024-10-01 | 57.24 | $19.52 | 334300 |
| 2024-09-30 | 53.58 | $19.20 | 295300 |
| 2024-09-27 | 54.98 | $19.30 | 179400 |
| 2024-09-26 | 53.95 | $19.21 | 149400 |
| 2024-09-25 | 51.98 | $19.04 | 140200 |
| 2024-09-24 | 51.98 | $19.04 | 167800 |
| 2024-09-23 | 50.75 | $18.93 | 186979 |
| 2024-09-20 | 48.83 | $18.76 | 96000 |
| 2024-09-19 | 51.17 | $18.97 | 242425 |
| 2024-09-18 | 48.01 | $18.69 | 130300 |
| 2024-09-17 | 48.44 | $18.73 | 131029 |
| 2024-09-16 | 46.64 | $18.57 | 173300 |
| 2024-09-13 | 50.17 | $18.91 | 126207 |
| 2024-09-12 | 48.09 | $18.72 | 98900 |
| 2024-09-11 | 46.29 | $18.56 | 165100 |
| 2024-09-10 | 43.37 | $18.31 | 134700 |
| 2024-09-09 | 44.19 | $18.40 | 216430 |
| 2024-09-06 | 40.77 | $18.11 | 221700 |
| 2024-09-05 | 44.33 | $18.51 | 214514 |
| 2024-09-04 | 44.80 | $18.56 | 339100 |
| 2024-09-03 | 47.35 | $18.83 | 322719 |
| 2024-08-30 | 53.09 | $19.37 | 238018 |
| 2024-08-29 | 51.33 | $19.20 | 248200 |
| 2024-08-28 | 51.12 | $19.18 | 316800 |
| 2024-08-27 | 53.71 | $19.42 | 144603 |
| 2024-08-26 | 52.66 | $19.31 | 213121 |
| 2024-08-23 | 55.02 | $19.53 | 135100 |
| 2024-08-22 | 51.56 | $19.16 | 118714 |
| 2024-08-21 | 54.46 | $19.43 | 82800 |
| 2024-08-20 | 54.10 | $19.39 | 134100 |
| 2024-08-19 | 56.01 | $19.57 | 155956 |
| 2024-08-16 | 50.98 | $19.02 | 160903 |
| 2024-08-15 | 51.18 | $19.04 | 114822 |
| 2024-08-14 | 50.15 | $18.93 | 144600 |
| 2024-08-13 | 49.03 | $18.81 | 251800 |
| 2024-08-12 | 45.55 | $18.45 | 218700 |
| 2024-08-09 | 43.41 | $18.24 | 135148 |
| 2024-08-08 | 41.96 | $18.10 | 175930 |
| 2024-08-07 | 35.60 | $17.53 | 182436 |
| 2024-08-06 | 36.06 | $17.60 | 270800 |
| 2024-08-05 | 29.62 | $17.08 | 450820 |
| 2024-08-02 | 32.82 | $17.61 | 768830 |
| 2024-08-01 | 38.22 | $18.34 | 518100 |
| 2024-07-31 | 42.80 | $18.84 | 315731 |
| 2024-07-30 | 33.92 | $18.25 | 428100 |
| 2024-07-29 | 36.67 | $18.55 | 217211 |
| 2024-07-26 | 36.51 | $18.54 | 273900 |
| 2024-07-25 | 37.24 | $18.62 | 377900 |
| 2024-07-24 | 41.68 | $19.07 | 250500 |
| 2024-07-23 | 47.42 | $19.55 | 197000 |
| 2024-07-22 | 49.30 | $19.69 | 180603 |
| 2024-07-19 | 45.80 | $19.45 | 1.0M |
| 2024-07-18 | 46.56 | $19.51 | 299200 |
| 2024-07-17 | 52.06 | $19.91 | 295349 |
| 2024-07-16 | 63.87 | $20.57 | 281300 |
| 2024-07-15 | 65.37 | $20.64 | 312844 |
| 2024-07-12 | 63.27 | $20.46 | 154100 |
| 2024-07-11 | 61.02 | $20.28 | 151212 |
| 2024-07-10 | 68.04 | $20.60 | 121700 |
| 2024-07-09 | 63.28 | $20.22 | 160004 |
| 2024-07-08 | 66.50 | $20.35 | 147500 |
| 2024-07-05 | 67.51 | $20.39 | 118221 |
| 2024-07-03 | 67.51 | $20.39 | 51521 |
| 2024-07-02 | 66.94 | $20.34 | 130210 |
| 2024-07-01 | 67.84 | $20.38 | 281000 |
| 2024-06-28 | 62.20 | $19.91 | 244000 |
| 2024-06-27 | 61.65 | $19.87 | 159700 |
| 2024-06-26 | 60.71 | $19.80 | 194326 |
| 2024-06-25 | 57.15 | $19.55 | 134000 |
| 2024-06-24 | 54.65 | $19.39 | 177647 |
| 2024-06-21 | 58.28 | $19.57 | 228600 |
| 2024-06-20 | 59.11 | $19.61 | 222508 |
| 2024-06-18 | 59.72 | $19.64 | 136415 |
| 2024-06-17 | 60.90 | $19.70 | 204217 |
| 2024-06-14 | 59.10 | $19.56 | 221700 |
| 2024-06-13 | 64.55 | $19.83 | 231600 |
| 2024-06-12 | 64.76 | $19.84 | 257000 |
| 2024-06-11 | 61.29 | $19.55 | 155103 |
| 2024-06-10 | 61.49 | $19.56 | 106232 |
| 2024-06-07 | 59.23 | $19.38 | 181100 |
| 2024-06-06 | 60.74 | $19.46 | 166046 |
| 2024-06-05 | 66.11 | $19.73 | 269071 |
| 2024-06-04 | 64.91 | $19.62 | 167500 |
| 2024-06-03 | 69.60 | $19.84 | 154500 |
| 2024-05-31 | 68.32 | $19.71 | 223943 |
| 2024-05-30 | 67.92 | $19.67 | 327309 |
| 2024-05-29 | 67.73 | $19.65 | 338300 |
| 2024-05-28 | 69.71 | $19.75 | 644100 |
| 2024-05-24 | 65.92 | $19.35 | 345319 |
| 2024-05-23 | 59.84 | $18.84 | 253536 |
| 2024-05-22 | 62.11 | $18.95 | 285800 |
| 2024-05-21 | 63.15 | $19.00 | 245845 |
| 2024-05-20 | 63.03 | $18.99 | 439801 |
| 2024-05-17 | 55.68 | $18.44 | 146929 |
| 2024-05-16 | 54.75 | $18.38 | 185937 |
| 2024-05-15 | 56.44 | $18.47 | 194241 |
| 2024-05-14 | 53.07 | $18.25 | 162500 |
| 2024-05-13 | 52.59 | $18.22 | 194439 |
| 2024-05-10 | 52.76 | $18.23 | 152910 |
| 2024-05-09 | 52.76 | $18.23 | 155300 |
| 2024-05-08 | 51.92 | $18.17 | 145800 |
| 2024-05-07 | 52.07 | $18.18 | 179533 |
| 2024-05-06 | 51.94 | $18.17 | 221620 |
| 2024-05-03 | 47.53 | $17.84 | 177100 |
| 2024-05-02 | 43.34 | $17.56 | 115600 |
| 2024-05-01 | 40.94 | $17.41 | 303100 |
| 2024-04-30 | 39.65 | $17.33 | 323423 |
| 2024-04-29 | 43.88 | $17.70 | 159210 |
| 2024-04-26 | 42.62 | $17.62 | 173400 |
| 2024-04-25 | 37.28 | $17.30 | 138800 |
| 2024-04-24 | 37.49 | $17.32 | 188300 |
| 2024-04-23 | 37.16 | $17.30 | 219000 |
| 2024-04-22 | 35.03 | $17.17 | 210600 |
| 2024-04-19 | 32.35 | $17.01 | 396612 |
| 2024-04-18 | 35.57 | $17.38 | 152400 |
| 2024-04-17 | 37.09 | $17.54 | 209556 |
| 2024-04-16 | 39.70 | $17.80 | 243900 |
| 2024-04-15 | 40.33 | $17.86 | 195338 |
| 2024-04-12 | 44.90 | $18.27 | 446933 |
| 2024-04-11 | 52.66 | $18.83 | 137100 |
| 2024-04-10 | 48.26 | $18.54 | 247987 |
| 2024-04-09 | 56.51 | $19.02 | 166100 |
| 2024-04-08 | 55.76 | $18.97 | 205400 |
| 2024-04-05 | 53.96 | $18.85 | 237300 |
| 2024-04-04 | 55.57 | $18.94 | 355075 |
| 2024-04-03 | 58.34 | $19.09 | 155600 |
| 2024-04-02 | 58.53 | $19.10 | 218138 |
| 2024-04-01 | 63.28 | $19.35 | 239300 |
| 2024-03-28 | 64.28 | $19.40 | 312200 |
| 2024-03-27 | 62.13 | $19.21 | 319228 |
| 2024-03-26 | 60.59 | $19.08 | 188342 |
| 2024-03-25 | 59.01 | $18.95 | 212117 |
| 2024-03-22 | 56.86 | $18.78 | 188320 |
| 2024-03-21 | 55.02 | $18.64 | 174621 |
| 2024-03-20 | 53.25 | $18.51 | 201818 |
| 2024-03-19 | 50.56 | $18.32 | 234603 |
| 2024-03-18 | 52.84 | $18.47 | 163900 |
| 2024-03-15 | 52.57 | $18.45 | 197015 |
| 2024-03-14 | 56.76 | $18.72 | 288100 |
| 2024-03-13 | 59.95 | $18.91 | 145827 |
| 2024-03-12 | 62.78 | $19.07 | 166327 |
| 2024-03-11 | 61.15 | $18.92 | 190106 |
| 2024-03-08 | 65.90 | $19.18 | 303695 |
| 2024-03-07 | 67.23 | $19.25 | 330920 |
| 2024-03-06 | 64.50 | $18.97 | 212336 |
| 2024-03-05 | 60.47 | $18.61 | 211100 |
| 2024-03-04 | 65.79 | $18.88 | 160811 |
| 2024-03-01 | 66.00 | $18.89 | 392011 |
| 2024-02-29 | 63.52 | $18.66 | 329100 |
| 2024-02-28 | 64.10 | $18.69 | 240900 |
| 2024-02-27 | 68.02 | $18.89 | 313900 |
| 2024-02-26 | 67.06 | $18.79 | 336611 |
| 2024-02-23 | 66.78 | $18.76 | 401700 |
| 2024-02-22 | 66.13 | $18.69 | 364534 |
| 2024-02-21 | 58.85 | $18.02 | 198945 |
| 2024-02-20 | 61.09 | $18.14 | 258500 |
| 2024-02-16 | 67.36 | $18.45 | 283441 |
| 2024-02-15 | 70.01 | $18.57 | 393947 |
| 2024-02-14 | 70.23 | $18.58 | 366300 |
| 2024-02-13 | 68.84 | $18.43 | 589446 |
| 2024-02-12 | 73.61 | $18.65 | 488800 |
| 2024-02-09 | 71.29 | $18.38 | 369037 |
| 2024-02-08 | 68.57 | $18.10 | 381614 |
| 2024-02-07 | 64.46 | $17.74 | 202315 |
| 2024-02-06 | 61.53 | $17.52 | 439500 |
| 2024-02-05 | 58.75 | $17.33 | 172100 |
| 2024-02-02 | 60.28 | $17.40 | 217215 |
| 2024-02-01 | 59.99 | $17.38 | 480800 |
| 2024-01-31 | 53.93 | $16.99 | 355800 |
| 2024-01-30 | 58.70 | $17.21 | 225729 |
| 2024-01-29 | 59.61 | $17.25 | 233480 |
| 2024-01-26 | 56.05 | $17.03 | 511718 |
| 2024-01-25 | 53.39 | $16.88 | 359300 |
| 2024-01-24 | 55.52 | $16.98 | 383200 |
| 2024-01-23 | 52.26 | $16.80 | 243300 |
| 2024-01-22 | 53.08 | $16.84 | 307330 |
| 2024-01-19 | 53.08 | $16.84 | 374100 |
| 2024-01-18 | 49.50 | $16.64 | 311100 |
| 2024-01-17 | 46.40 | $16.48 | 199500 |
| 2024-01-16 | 47.80 | $16.56 | 315540 |
| 2024-01-12 | 52.07 | $16.79 | 204100 |
| 2024-01-11 | 53.26 | $16.85 | 231115 |
| 2024-01-10 | 56.08 | $16.99 | 194937 |
| 2024-01-09 | 55.11 | $16.93 | 256400 |
| 2024-01-08 | 54.47 | $16.89 | 255928 |
| 2024-01-05 | 48.21 | $16.53 | 206527 |
| 2024-01-04 | 46.66 | $16.45 | 336300 |
| 2024-01-03 | 44.89 | $16.36 | 507000 |
| 2024-01-02 | 45.85 | $16.42 | 261834 |
| 2023-12-29 | 50.84 | $16.71 | 721202 |
| 2023-12-28 | 54.96 | $16.92 | 519800 |
| 2023-12-27 | 56.83 | $17.01 | 377200 |
| 2023-12-26 | 57.45 | $17.04 | 427144 |
| 2023-12-22 | 56.40 | $16.97 | 419200 |
| 2023-12-21 | 56.78 | $16.99 | 468400 |
| 2023-12-20 | 53.33 | $16.76 | 513500 |
| 2023-12-19 | 58.75 | $17.04 | 455801 |
| 2023-12-18 | 58.18 | $17.00 | 398500 |
| 2023-12-15 | 57.75 | $16.97 | 496600 |
| 2023-12-14 | 61.28 | $17.15 | 628610 |
| 2023-12-13 | 60.77 | $17.11 | 557584 |
| 2023-12-12 | 56.90 | $16.82 | 328400 |
| 2023-12-11 | 56.62 | $16.80 | 372037 |
| 2023-12-08 | 56.35 | $16.78 | 296527 |
| 2023-12-07 | 55.02 | $16.68 | 388700 |
| 2023-12-06 | 52.55 | $16.50 | 436549 |
| 2023-12-05 | 53.96 | $16.59 | 386333 |
| 2023-12-04 | 57.54 | $16.81 | 315568 |
| 2023-12-01 | 64.36 | $17.18 | 274203 |
| 2023-11-30 | 61.80 | $16.96 | 358817 |
| 2023-11-29 | 65.67 | $17.15 | 354786 |
| 2023-11-28 | 63.98 | $17.00 | 488712 |
| 2023-11-27 | 63.29 | $16.94 | 247600 |
| 2023-11-24 | 62.84 | $16.90 | 117807 |
| 2023-11-22 | 62.07 | $16.83 | 319900 |
| 2023-11-21 | 61.86 | $16.81 | 319141 |
| 2023-11-20 | 63.56 | $16.91 | 295276 |
| 2023-11-17 | 59.99 | $16.57 | 375539 |
| 2023-11-16 | 57.80 | $16.38 | 302500 |
| 2023-11-15 | 59.77 | $16.50 | 708000 |
| 2023-11-14 | 58.54 | $16.39 | 566904 |
| 2023-11-13 | 54.97 | $16.09 | 339400 |
| 2023-11-10 | 53.19 | $15.95 | 327400 |
| 2023-11-09 | 49.67 | $15.69 | 455203 |
| 2023-11-08 | 50.22 | $15.73 | 362305 |
| 2023-11-07 | 50.22 | $15.73 | 483300 |
| 2023-11-06 | 48.00 | $15.56 | 327200 |
| 2023-11-03 | 50.51 | $15.76 | 511680 |
| 2023-11-02 | 44.43 | $15.32 | 583606 |
| 2023-11-01 | 34.53 | $14.75 | 668700 |
| 2023-10-31 | 27.90 | $14.44 | 491200 |
| 2023-10-30 | 24.13 | $14.28 | 491815 |
| 2023-10-27 | 21.19 | $14.16 | 376941 |
| 2023-10-26 | 21.59 | $14.22 | 441311 |
| 2023-10-25 | 22.87 | $14.41 | 415424 |
| 2023-10-24 | 25.54 | $14.76 | 447900 |
| 2023-10-23 | 24.35 | $14.71 | 475700 |
| 2023-10-20 | 24.65 | $14.75 | 496626 |
| 2023-10-19 | 26.02 | $14.93 | 864500 |
| 2023-10-18 | 28.55 | $15.23 | 397094 |
| 2023-10-17 | 32.56 | $15.63 | 452800 |
| 2023-10-16 | 35.00 | $15.84 | 354830 |
| 2023-10-13 | 31.51 | $15.69 | 401283 |
| 2023-10-12 | 36.77 | $16.11 | 295144 |
| 2023-10-11 | 39.29 | $16.28 | 551480 |
| 2023-10-10 | 37.86 | $16.22 | 455200 |
| 2023-10-09 | 37.39 | $16.20 | 274831 |
| 2023-10-06 | 37.66 | $16.22 | 542200 |
| 2023-10-05 | 35.00 | $16.10 | 360800 |
| 2023-10-04 | 35.97 | $16.18 | 425037 |
| 2023-10-03 | 35.12 | $16.14 | 390700 |
| 2023-10-02 | 40.09 | $16.53 | 297900 |
| 2023-09-29 | 39.46 | $16.50 | 601000 |
| 2023-09-28 | 37.81 | $16.42 | 345400 |
| 2023-09-27 | 35.31 | $16.30 | 301500 |
| 2023-09-26 | 33.83 | $16.23 | 378711 |
| 2023-09-25 | 36.67 | $16.48 | 257400 |
| 2023-09-22 | 36.67 | $16.48 | 335000 |
| 2023-09-21 | 34.07 | $16.35 | 358000 |
| 2023-09-20 | 37.32 | $16.64 | 303319 |
| 2023-09-19 | 36.73 | $16.61 | 465500 |
| 2023-09-18 | 37.28 | $16.66 | 432800 |
| 2023-09-15 | 35.42 | $16.56 | 381100 |
| 2023-09-14 | 38.23 | $16.82 | 491231 |
| 2023-09-13 | 39.84 | $16.96 | 330621 |
| 2023-09-12 | 37.88 | $16.85 | 750338 |
| 2023-09-11 | 42.02 | $17.20 | 473613 |
| 2023-09-08 | 46.12 | $17.50 | 183037 |
| 2023-09-07 | 46.55 | $17.53 | 167020 |
| 2023-09-06 | 49.48 | $17.73 | 144800 |
| 2023-09-05 | 52.46 | $17.92 | 188200 |
| 2023-09-01 | 52.94 | $17.95 | 288800 |
| 2023-08-31 | 49.28 | $17.70 | 200900 |
| 2023-08-30 | 44.87 | $17.43 | 161901 |
| 2023-08-29 | 43.67 | $17.36 | 253742 |
| 2023-08-28 | 38.77 | $17.09 | 141639 |
| 2023-08-25 | 39.25 | $17.13 | 184800 |
| 2023-08-24 | 37.79 | $17.05 | 176900 |
| 2023-08-23 | 42.68 | $17.45 | 185201 |
| 2023-08-22 | 37.90 | $17.20 | 146000 |
| 2023-08-21 | 37.90 | $17.20 | 119600 |
| 2023-08-18 | 33.72 | $16.99 | 158517 |
| 2023-08-17 | 34.57 | $17.07 | 195300 |
| 2023-08-16 | 37.82 | $17.36 | 150400 |
| 2023-08-15 | 40.44 | $17.57 | 167600 |
| 2023-08-14 | 43.87 | $17.82 | 176900 |
| 2023-08-11 | 46.74 | $18.01 | 158500 |
| 2023-08-10 | 50.36 | $18.23 | 173707 |
| 2023-08-09 | 53.01 | $18.38 | 241547 |
| 2023-08-08 | 55.04 | $18.49 | 276900 |
| 2023-08-07 | 53.82 | $18.41 | 163340 |
| 2023-08-04 | 53.07 | $18.36 | 272600 |
| 2023-08-03 | 54.94 | $18.47 | 266300 |
| 2023-08-02 | 57.40 | $18.61 | 270433 |
| 2023-08-01 | 64.66 | $18.98 | 343437 |
| 2023-07-31 | 60.70 | $18.67 | 256100 |
| 2023-07-28 | 57.18 | $18.43 | 243646 |
| 2023-07-27 | 53.91 | $18.23 | 232976 |
| 2023-07-26 | 55.94 | $18.33 | 204600 |
| 2023-07-25 | 55.13 | $18.28 | 186321 |
| 2023-07-24 | 53.69 | $18.19 | 167613 |
| 2023-07-21 | 56.98 | $18.36 | 166000 |
| 2023-07-20 | 55.92 | $18.29 | 212700 |
| 2023-07-19 | 62.36 | $18.60 | 193457 |
| 2023-07-18 | 62.36 | $18.60 | 179900 |
| 2023-07-17 | 61.59 | $18.54 | 177344 |
| 2023-07-14 | 61.21 | $18.51 | 151642 |
| 2023-07-13 | 63.18 | $18.61 | 174600 |
| 2023-07-12 | 62.49 | $18.55 | 221700 |
| 2023-07-11 | 58.70 | $18.24 | 186900 |
| 2023-07-10 | 59.63 | $18.29 | 144625 |
| 2023-07-07 | 57.87 | $18.15 | 170546 |
| 2023-07-06 | 54.35 | $17.89 | 201811 |
| 2023-07-05 | 61.89 | $18.29 | 173827 |
| 2023-07-03 | 61.77 | $18.28 | 134322 |
| 2023-06-30 | 59.61 | $18.11 | 286539 |
| 2023-06-29 | 56.75 | $17.90 | 157410 |
| 2023-06-28 | 55.90 | $17.84 | 177043 |
| 2023-06-27 | 55.06 | $17.78 | 177807 |
| 2023-06-26 | 52.34 | $17.59 | 152500 |
| 2023-06-23 | 53.98 | $17.69 | 203800 |
| 2023-06-22 | 58.30 | $17.94 | 200826 |
| 2023-06-21 | 55.74 | $17.75 | 220295 |
| 2023-06-20 | 57.51 | $17.85 | 229700 |
| 2023-06-16 | 59.29 | $17.95 | 212400 |
| 2023-06-15 | 58.93 | $17.92 | 209400 |
| 2023-06-14 | 60.12 | $17.99 | 296100 |
| 2023-06-13 | 64.35 | $18.23 | 171413 |
| 2023-06-12 | 63.01 | $18.10 | 187800 |
| 2023-06-09 | 59.57 | $17.79 | 129100 |
| 2023-06-08 | 59.57 | $17.79 | 189927 |
| 2023-06-07 | 59.13 | $17.75 | 198800 |
| 2023-06-06 | 62.54 | $17.96 | 175108 |
| 2023-06-05 | 61.74 | $17.88 | 201693 |
| 2023-06-02 | 61.74 | $17.88 | 173523 |
| 2023-06-01 | 58.97 | $17.60 | 216809 |
| 2023-05-31 | 56.75 | $17.39 | 253845 |
| 2023-05-30 | 62.25 | $17.75 | 266133 |
| 2023-05-26 | 61.56 | $17.68 | 358200 |
| 2023-05-25 | 51.62 | $16.85 | 211500 |
| 2023-05-24 | 48.73 | $16.66 | 173115 |
| 2023-05-23 | 48.27 | $16.63 | 223000 |
| 2023-05-22 | 52.47 | $16.91 | 194932 |
| 2023-05-19 | 49.00 | $16.68 | 143800 |
| 2023-05-18 | 48.54 | $16.65 | 191448 |
| 2023-05-17 | 44.37 | $16.39 | 217702 |
| 2023-05-16 | 39.14 | $16.10 | 150333 |
| 2023-05-15 | 42.41 | $16.35 | 142000 |
| 2023-05-12 | 37.88 | $16.12 | 143100 |
| 2023-05-11 | 39.95 | $16.28 | 166500 |
| 2023-05-10 | 40.62 | $16.33 | 176600 |
| 2023-05-09 | 40.43 | $16.32 | 158723 |
| 2023-05-08 | 42.46 | $16.48 | 127523 |
| 2023-05-05 | 42.97 | $16.52 | 148000 |
| 2023-05-04 | 39.13 | $16.30 | 172108 |
| 2023-05-03 | 40.42 | $16.41 | 180400 |
| 2023-05-02 | 40.42 | $16.41 | 182300 |
| 2023-05-01 | 41.55 | $16.51 | 189554 |
| 2023-04-28 | 42.00 | $16.55 | 334540 |
| 2023-04-27 | 36.15 | $16.19 | 291334 |
| 2023-04-26 | 37.13 | $16.29 | 209939 |
| 2023-04-25 | 37.43 | $16.32 | 270719 |
| 2023-04-24 | 41.91 | $16.75 | 189600 |
| 2023-04-21 | 44.01 | $16.93 | 114300 |
| 2023-04-20 | 44.36 | $16.96 | 175700 |
| 2023-04-19 | 45.86 | $17.09 | 247046 |
| 2023-04-18 | 47.64 | $17.24 | 315100 |
| 2023-04-17 | 48.59 | $17.32 | 151953 |
| 2023-04-14 | 48.82 | $17.34 | 116027 |
| 2023-04-13 | 50.07 | $17.45 | 127040 |
| 2023-04-12 | 50.86 | $17.52 | 248200 |
| 2023-04-11 | 50.75 | $17.51 | 190301 |
| 2023-04-10 | 50.15 | $17.45 | 150626 |
| 2023-04-06 | 50.15 | $17.45 | 219279 |
| 2023-04-05 | 49.96 | $17.43 | 251254 |
| 2023-04-04 | 53.66 | $17.82 | 349234 |
| 2023-04-03 | 56.94 | $18.14 | 380400 |
| 2023-03-31 | 63.27 | $18.69 | 2.0M |
| 2023-03-30 | 54.33 | $17.67 | 338211 |
| 2023-03-29 | 49.65 | $17.26 | 279848 |
| 2023-03-28 | 44.08 | $16.84 | 314420 |
| 2023-03-27 | 44.64 | $16.89 | 271300 |
| 2023-03-24 | 44.24 | $16.86 | 218900 |
| 2023-03-23 | 45.39 | $16.97 | 245800 |
| 2023-03-22 | 42.27 | $16.73 | 213339 |
| 2023-03-21 | 45.13 | $17.01 | 201400 |
| 2023-03-20 | 41.51 | $16.74 | 186806 |
| 2023-03-17 | 39.70 | $16.61 | 201800 |
| 2023-03-16 | 40.71 | $16.72 | 319684 |
| 2023-03-15 | 35.58 | $16.36 | 498839 |
| 2023-03-14 | 38.77 | $16.72 | 240500 |
| 2023-03-13 | 38.48 | $16.70 | 314449 |
| 2023-03-10 | 38.74 | $16.73 | 459547 |
| 2023-03-09 | 43.21 | $17.21 | 244378 |
| 2023-03-08 | 48.66 | $17.70 | 151500 |
| 2023-03-07 | 50.26 | $17.83 | 332927 |
| 2023-03-06 | 53.33 | $18.07 | 293007 |
| 2023-03-03 | 52.06 | $17.96 | 226813 |
| 2023-03-02 | 50.30 | $17.81 | 392064 |
| 2023-03-01 | 49.83 | $17.77 | 436600 |
| 2023-02-28 | 48.21 | $17.63 | 318100 |
| 2023-02-27 | 47.18 | $17.54 | 184103 |
| 2023-02-24 | 44.84 | $17.34 | 272036 |
| 2023-02-23 | 47.75 | $17.63 | 258000 |
| 2023-02-22 | 46.03 | $17.48 | 254612 |
| 2023-02-21 | 45.91 | $17.47 | 329600 |
| 2023-02-17 | 51.09 | $17.98 | 293900 |
| 2023-02-16 | 54.89 | $18.31 | 243564 |
| 2023-02-15 | 57.22 | $18.50 | 226200 |
| 2023-02-14 | 58.21 | $18.58 | 292000 |
| 2023-02-13 | 60.57 | $18.77 | 320300 |
| 2023-02-10 | 58.20 | $18.49 | 275800 |
| 2023-02-09 | 60.93 | $18.71 | 304210 |
| 2023-02-08 | 61.43 | $18.75 | 325800 |
| 2023-02-07 | 63.79 | $18.94 | 440220 |
| 2023-02-06 | 61.18 | $18.59 | 539100 |
| 2023-02-03 | 63.03 | $18.74 | 429800 |
| 2023-02-02 | 66.87 | $19.04 | 579205 |
| 2023-02-01 | 63.64 | $18.58 | 472646 |
| 2023-01-31 | 60.20 | $18.15 | 515300 |
| 2023-01-30 | 62.29 | $18.31 | 434426 |
| 2023-01-27 | 66.23 | $18.60 | 380541 |
| 2023-01-26 | 65.00 | $18.43 | 374866 |
| 2023-01-25 | 61.97 | $18.04 | 367436 |
| 2023-01-24 | 62.10 | $18.05 | 436700 |
| 2023-01-23 | 62.02 | $18.04 | 513509 |
| 2023-01-20 | 57.20 | $17.45 | 283197 |
| 2023-01-19 | 52.86 | $17.00 | 410900 |
| 2023-01-18 | 53.90 | $17.09 | 457764 |
| 2023-01-17 | 54.81 | $17.17 | 266806 |
| 2023-01-13 | 53.31 | $17.01 | 309947 |
| 2023-01-12 | 53.22 | $17.00 | 244368 |
| 2023-01-11 | 55.07 | $17.18 | 283119 |
| 2023-01-10 | 51.60 | $16.79 | 341600 |
| 2023-01-09 | 48.60 | $16.48 | 346207 |
| 2023-01-06 | 47.40 | $16.36 | 344736 |
| 2023-01-05 | 44.75 | $16.10 | 372800 |
| 2023-01-04 | 46.55 | $16.31 | 313500 |
| 2023-01-03 | 43.36 | $16.00 | 380600 |
| 2022-12-30 | 39.35 | $15.64 | 1.2M |
| 2022-12-29 | 40.10 | $15.74 | 840002 |
| 2022-12-28 | 35.44 | $15.34 | 906200 |
| 2022-12-27 | 36.94 | $15.56 | 766800 |
| 2022-12-23 | 39.01 | $15.85 | 555123 |
| 2022-12-22 | 39.01 | $15.85 | 672633 |
| 2022-12-21 | 41.70 | $16.22 | 829106 |
| 2022-12-20 | 39.34 | $16.00 | 968350 |
| 2022-12-19 | 39.41 | $16.01 | 790318 |
| 2022-12-16 | 43.15 | $16.53 | 663300 |
| 2022-12-15 | 45.43 | $16.82 | 572793 |
| 2022-12-14 | 51.81 | $17.53 | 638600 |
| 2022-12-13 | 50.41 | $17.38 | 552640 |
| 2022-12-12 | 47.92 | $17.12 | 583216 |
| 2022-12-09 | 45.21 | $16.85 | 283697 |
| 2022-12-08 | 46.49 | $17.00 | 560733 |
| 2022-12-07 | 44.61 | $16.81 | 503611 |
| 2022-12-06 | 43.42 | $16.69 | 598300 |
| 2022-12-05 | 46.77 | $17.11 | 597500 |
| 2022-12-02 | 52.75 | $17.76 | 591147 |
| 2022-12-01 | 52.67 | $17.75 | 648921 |
| 2022-11-30 | 47.73 | $17.22 | 801817 |
| 2022-11-29 | 45.28 | $16.98 | 286100 |
| 2022-11-28 | 45.18 | $16.97 | 647103 |
| 2022-11-25 | 48.52 | $17.36 | 195306 |
| 2022-11-23 | 46.19 | $17.12 | 414732 |
| 2022-11-22 | 46.19 | $17.12 | 502200 |
| 2022-11-21 | 43.09 | $16.80 | 543200 |
| 2022-11-18 | 44.70 | $17.01 | 357416 |
| 2022-11-17 | 46.02 | $17.18 | 454200 |
| 2022-11-16 | 43.70 | $16.93 | 596020 |
| 2022-11-15 | 48.10 | $17.49 | 402700 |
| 2022-11-14 | 45.78 | $17.24 | 321200 |
| 2022-11-11 | 49.47 | $17.68 | 295600 |
| 2022-11-10 | 48.94 | $17.62 | 339039 |
| 2022-11-09 | 34.50 | $16.30 | 276400 |
| 2022-11-08 | 37.81 | $16.73 | 371526 |
| 2022-11-07 | 37.97 | $16.75 | 378079 |
| 2022-11-04 | 38.28 | $16.79 | 291200 |
| 2022-11-03 | 36.18 | $16.62 | 383341 |
| 2022-11-02 | 37.10 | $16.75 | 416800 |
| 2022-11-01 | 40.80 | $17.24 | 323600 |
| 2022-10-31 | 41.04 | $17.27 | 354200 |
| 2022-10-28 | 42.29 | $17.43 | 372600 |
| 2022-10-27 | 40.12 | $17.23 | 431638 |
| 2022-10-26 | 39.03 | $17.13 | 359600 |
| 2022-10-25 | 41.62 | $17.49 | 348300 |
| 2022-10-24 | 33.87 | $16.82 | 504954 |
| 2022-10-21 | 35.13 | $17.01 | 328127 |
| 2022-10-20 | 34.40 | $16.95 | 249037 |
| 2022-10-19 | 33.09 | $16.84 | 251637 |
| 2022-10-18 | 34.58 | $17.09 | 340448 |
| 2022-10-17 | 34.02 | $17.04 | 477300 |
| 2022-10-14 | 31.31 | $16.80 | 466476 |
| 2022-10-13 | 35.72 | $17.56 | 389300 |
| 2022-10-12 | 35.26 | $17.52 | 288433 |
| 2022-10-11 | 35.74 | $17.60 | 454014 |
| 2022-10-10 | 34.25 | $17.46 | 353739 |
| 2022-10-07 | 34.97 | $17.59 | 333037 |
| 2022-10-06 | 38.24 | $18.15 | 384960 |
| 2022-10-05 | 38.85 | $18.25 | 322507 |
| 2022-10-04 | 39.95 | $18.43 | 902339 |
| 2022-10-03 | 34.89 | $17.91 | 237100 |
| 2022-09-30 | 32.06 | $17.64 | 325043 |
| 2022-09-29 | 31.43 | $17.58 | 331110 |
| 2022-09-28 | 33.70 | $18.04 | 314955 |
| 2022-09-27 | 30.05 | $17.69 | 385215 |
| 2022-09-26 | 30.55 | $17.80 | 341600 |
| 2022-09-23 | 32.48 | $18.21 | 658708 |
| 2022-09-22 | 35.76 | $18.84 | 303903 |
| 2022-09-21 | 38.85 | $19.36 | 241600 |
| 2022-09-20 | 39.72 | $19.50 | 262800 |
| 2022-09-19 | 41.11 | $19.72 | 274504 |
| 2022-09-16 | 40.30 | $19.63 | 260032 |
| 2022-09-15 | 42.65 | $20.01 | 241000 |
| 2022-09-14 | 44.73 | $20.33 | 177909 |
| 2022-09-13 | 45.86 | $20.50 | 185300 |
| 2022-09-12 | 50.50 | $21.15 | 169966 |
| 2022-09-09 | 48.84 | $20.93 | 195713 |
| 2022-09-08 | 46.43 | $20.62 | 151500 |
| 2022-09-07 | 45.72 | $20.53 | 215502 |
| 2022-09-06 | 41.93 | $20.06 | 214000 |
| 2022-09-02 | 43.33 | $20.29 | 237316 |
| 2022-09-01 | 42.86 | $20.23 | 289308 |
| 2022-08-31 | 43.91 | $20.41 | 266608 |
| 2022-08-30 | 42.19 | $20.18 | 235026 |
| 2022-08-29 | 43.17 | $20.36 | 211003 |
| 2022-08-26 | 43.77 | $20.47 | 255894 |
| 2022-08-25 | 47.06 | $21.06 | 152800 |
| 2022-08-24 | 44.43 | $20.67 | 344300 |
| 2022-08-23 | 43.27 | $20.50 | 337949 |
| 2022-08-22 | 44.90 | $20.81 | 271531 |
| 2022-08-19 | 49.41 | $21.60 | 193000 |
| 2022-08-18 | 53.68 | $22.26 | 149600 |
| 2022-08-17 | 52.19 | $22.01 | 167700 |
| 2022-08-16 | 54.67 | $22.38 | 216900 |
| 2022-08-15 | 57.53 | $22.79 | 152400 |
| 2022-08-12 | 58.97 | $22.99 | 203500 |
| 2022-08-11 | 56.22 | $22.46 | 253300 |
| 2022-08-10 | 57.32 | $22.62 | 246992 |
| 2022-08-09 | 53.72 | $21.95 | 281000 |
| 2022-08-08 | 57.65 | $22.52 | 270905 |
| 2022-08-05 | 56.43 | $22.29 | 232502 |
| 2022-08-04 | 54.98 | $22.02 | 242140 |
| 2022-08-03 | 53.90 | $21.82 | 304222 |
| 2022-08-02 | 50.70 | $21.25 | 234726 |
| 2022-08-01 | 50.06 | $21.14 | 272936 |
| 2022-07-29 | 51.55 | $21.40 | 357000 |
| 2022-07-28 | 50.64 | $21.23 | 316606 |
| 2022-07-27 | 47.07 | $20.59 | 344200 |
| 2022-07-26 | 42.83 | $19.90 | 277300 |
| 2022-07-25 | 45.33 | $20.40 | 151551 |
| 2022-07-22 | 45.38 | $20.41 | 254337 |
| 2022-07-21 | 48.39 | $21.00 | 243244 |
| 2022-07-20 | 49.23 | $21.16 | 247711 |
| 2022-07-19 | 47.38 | $20.82 | 208806 |
| 2022-07-18 | 43.16 | $20.09 | 239600 |
| 2022-07-15 | 42.93 | $20.05 | 162400 |
| 2022-07-14 | 42.30 | $19.94 | 180000 |
| 2022-07-13 | 43.20 | $20.16 | 209937 |
| 2022-07-12 | 45.26 | $20.65 | 169800 |
| 2022-07-11 | 46.28 | $20.89 | 175600 |
| 2022-07-08 | 49.53 | $21.62 | 182800 |
| 2022-07-07 | 49.25 | $21.56 | 263300 |
| 2022-07-06 | 46.55 | $20.98 | 198800 |
| 2022-07-05 | 44.32 | $20.52 | 160900 |
| 2022-07-01 | 41.18 | $19.90 | 188900 |
| 2022-06-30 | 39.56 | $19.59 | 340449 |
| 2022-06-29 | 42.50 | $20.41 | 177800 |
| 2022-06-28 | 43.36 | $20.64 | 261515 |
| 2022-06-27 | 45.40 | $21.18 | 188900 |
| 2022-06-24 | 46.09 | $21.36 | 170300 |
| 2022-06-23 | 42.45 | $20.57 | 157500 |
| 2022-06-22 | 40.06 | $20.08 | 146400 |
| 2022-06-21 | 40.82 | $20.31 | 204422 |
| 2022-06-17 | 38.72 | $19.87 | 356214 |
| 2022-06-16 | 36.13 | $19.34 | 519769 |
| 2022-06-15 | 39.74 | $20.54 | 498341 |
| 2022-06-14 | 37.15 | $20.02 | 382151 |
| 2022-06-13 | 36.81 | $19.95 | 367708 |
| 2022-06-10 | 41.68 | $21.51 | 253600 |
| 2022-06-09 | 45.58 | $22.57 | 270200 |
| 2022-06-08 | 48.42 | $23.27 | 207600 |
| 2022-06-07 | 50.79 | $23.82 | 229209 |
| 2022-06-06 | 49.90 | $23.61 | 191538 |
| 2022-06-03 | 47.64 | $23.08 | 205500 |
| 2022-06-02 | 50.07 | $23.68 | 293100 |
| 2022-06-01 | 45.87 | $22.72 | 244100 |
| 2022-05-31 | 45.55 | $22.65 | 254000 |
| 2022-05-27 | 45.62 | $22.67 | 379316 |
| 2022-05-26 | 37.76 | $21.00 | 297300 |
| 2022-05-25 | 35.64 | $20.60 | 272200 |
| 2022-05-24 | 33.66 | $20.23 | 248653 |
| 2022-05-23 | 36.55 | $21.23 | 250400 |
| 2022-05-20 | 34.96 | $20.93 | 226700 |
| 2022-05-19 | 35.29 | $21.05 | 346800 |
| 2022-05-18 | 33.41 | $20.68 | 315934 |
| 2022-05-17 | 35.56 | $21.49 | 204640 |
| 2022-05-16 | 32.62 | $20.91 | 385428 |
| 2022-05-13 | 33.91 | $21.42 | 457300 |
| 2022-05-12 | 27.65 | $20.25 | 589300 |
| 2022-05-11 | 29.46 | $21.05 | 329500 |
| 2022-05-10 | 32.44 | $22.23 | 305631 |
| 2022-05-09 | 32.28 | $22.20 | 424700 |
| 2022-05-06 | 36.92 | $23.82 | 502882 |
| 2022-05-05 | 37.98 | $24.15 | 340400 |
| 2022-05-04 | 42.81 | $25.52 | 257302 |
| 2022-05-03 | 38.29 | $24.69 | 326742 |
| 2022-05-02 | 36.51 | $24.38 | 347737 |
| 2022-04-29 | 34.42 | $24.02 | 355026 |
| 2022-04-28 | 35.85 | $24.48 | 266949 |
| 2022-04-27 | 33.87 | $24.13 | 259218 |
| 2022-04-26 | 34.92 | $24.49 | 212528 |
| 2022-04-25 | 38.44 | $25.60 | 273148 |
| 2022-04-22 | 38.44 | $25.60 | 164500 |
| 2022-04-21 | 40.66 | $26.27 | 129737 |
| 2022-04-20 | 42.77 | $26.87 | 148918 |
| 2022-04-19 | 45.03 | $27.48 | 144920 |
| 2022-04-18 | 42.53 | $26.95 | 186300 |
| 2022-04-14 | 44.15 | $27.40 | 192808 |
| 2022-04-13 | 46.12 | $27.93 | 234424 |
| 2022-04-12 | 44.66 | $27.60 | 234544 |
| 2022-04-11 | 44.66 | $27.60 | 635600 |
| 2022-04-08 | 47.10 | $28.30 | 154243 |
| 2022-04-07 | 50.27 | $29.15 | 615332 |
| 2022-04-06 | 48.24 | $28.63 | 267616 |
| 2022-04-05 | 51.91 | $29.58 | 191882 |
| 2022-04-04 | 56.00 | $30.54 | 162500 |
| 2022-04-01 | 53.54 | $29.86 | 110900 |
| 2022-03-31 | 51.69 | $29.37 | 151400 |
| 2022-03-30 | 52.83 | $29.65 | 203718 |
| 2022-03-29 | 53.84 | $29.90 | 179214 |
| 2022-03-28 | 51.44 | $29.22 | 132100 |
| 2022-03-25 | 50.06 | $28.84 | 197000 |
| 2022-03-24 | 51.71 | $29.29 | 177542 |
| 2022-03-23 | 48.68 | $28.44 | 189100 |
| 2022-03-22 | 50.20 | $28.87 | 189134 |
| 2022-03-21 | 46.87 | $27.96 | 186600 |
| 2022-03-18 | 47.60 | $28.18 | 147600 |
| 2022-03-17 | 44.35 | $27.31 | 204000 |
| 2022-03-16 | 41.37 | $26.56 | 253145 |
| 2022-03-15 | 35.36 | $25.19 | 195200 |
| 2022-03-14 | 33.03 | $24.70 | 183900 |
| 2022-03-11 | 35.94 | $25.86 | 135935 |
| 2022-03-10 | 37.69 | $26.50 | 117100 |
| 2022-03-09 | 38.44 | $26.77 | 223800 |
| 2022-03-08 | 33.21 | $25.65 | 367241 |
| 2022-03-07 | 33.92 | $25.94 | 228100 |
| 2022-03-04 | 36.88 | $27.09 | 169200 |
| 2022-03-03 | 39.11 | $27.88 | 238811 |
| 2022-03-02 | 42.81 | $29.07 | 162449 |
| 2022-03-01 | 40.14 | $28.48 | 232225 |
| 2022-02-28 | 40.41 | $28.57 | 248217 |
| 2022-02-25 | 37.59 | $27.94 | 191125 |
| 2022-02-24 | 34.89 | $27.36 | 438572 |
| 2022-02-23 | 30.67 | $26.50 | 289242 |
| 2022-02-22 | 32.00 | $27.08 | 219844 |
| 2022-02-18 | 33.45 | $27.69 | 204000 |
| 2022-02-17 | 34.34 | $28.06 | 352000 |
| 2022-02-16 | 36.58 | $28.95 | 281504 |
| 2022-02-15 | 36.94 | $29.09 | 391200 |
| 2022-02-14 | 35.30 | $28.71 | 574000 |
| 2022-02-11 | 38.48 | $29.98 | 241114 |
| 2022-02-10 | 43.50 | $31.69 | 117700 |
| 2022-02-09 | 45.96 | $32.43 | 159500 |
| 2022-02-08 | 44.17 | $31.99 | 95719 |
| 2022-02-07 | 41.77 | $31.41 | 135907 |
| 2022-02-04 | 41.02 | $31.23 | 163704 |
| 2022-02-03 | 37.89 | $30.49 | 255113 |
| 2022-02-02 | 42.29 | $32.02 | 192100 |
| 2022-02-01 | 41.79 | $31.90 | 360600 |
| 2022-01-31 | 42.23 | $32.05 | 250470 |
| 2022-01-28 | 35.03 | $30.38 | 232200 |
| 2022-01-27 | 28.43 | $29.08 | 500702 |
| 2022-01-26 | 26.25 | $28.68 | 368325 |
| 2022-01-25 | 24.10 | $28.29 | 316792 |
| 2022-01-24 | 24.73 | $28.65 | 576635 |
| 2022-01-21 | 23.89 | $28.49 | 607318 |
| 2022-01-20 | 27.19 | $30.32 | 240245 |
| 2022-01-19 | 27.88 | $30.66 | 219200 |
| 2022-01-18 | 29.25 | $31.33 | 397438 |
| 2022-01-14 | 33.03 | $32.97 | 160508 |
| 2022-01-13 | 33.35 | $33.10 | 182367 |
| 2022-01-12 | 38.89 | $35.08 | 222100 |
| 2022-01-11 | 39.36 | $35.23 | 173645 |
| 2022-01-10 | 33.62 | $34.10 | 369341 |
| 2022-01-07 | 33.99 | $34.24 | 387600 |
| 2022-01-06 | 35.54 | $34.81 | 322700 |
| 2022-01-05 | 37.63 | $35.54 | 299628 |
| 2022-01-04 | 45.14 | $37.72 | 333699 |
| 2022-01-03 | 51.00 | $39.04 | 138740 |
| 2021-12-31 | 50.54 | $38.94 | 372700 |
| 2021-12-30 | 48.51 | $38.50 | 187300 |
| 2021-12-29 | 46.02 | $37.98 | 156900 |
| 2021-12-28 | 46.02 | $37.98 | 99412 |
| 2021-12-27 | 49.60 | $38.84 | 206929 |
| 2021-12-23 | 46.13 | $38.09 | 219822 |
| 2021-12-22 | 43.78 | $37.61 | 157200 |
| 2021-12-21 | 39.83 | $36.85 | 203912 |
| 2021-12-20 | 36.90 | $36.32 | 296416 |
| 2021-12-17 | 36.96 | $36.34 | 195635 |
| 2021-12-16 | 35.73 | $36.11 | 511900 |
| 2021-12-15 | 38.09 | $36.88 | 289200 |
| 2021-12-14 | 31.49 | $35.70 | 250211 |
| 2021-12-13 | 35.04 | $36.88 | 143212 |
| 2021-12-10 | 37.86 | $37.70 | 101825 |
| 2021-12-09 | 39.10 | $38.04 | 101000 |
| 2021-12-08 | 41.61 | $38.70 | 160200 |
| 2021-12-07 | 38.66 | $38.18 | 202101 |
| 2021-12-06 | 30.01 | $36.84 | 177000 |
| 2021-12-03 | 31.17 | $37.21 | 307413 |
| 2021-12-02 | 36.53 | $38.70 | 247500 |
| 2021-12-01 | 36.94 | $38.80 | 160000 |
| 2021-11-30 | 42.40 | $40.02 | 126100 |
| 2021-11-29 | 44.23 | $40.38 | 89024 |
| 2021-11-26 | 39.32 | $39.67 | 95632 |
| 2021-11-24 | 40.02 | $39.82 | 120328 |
| 2021-11-23 | 40.81 | $39.99 | 177500 |
| 2021-11-22 | 47.11 | $41.20 | 135800 |
| 2021-11-19 | 53.08 | $42.13 | 83453 |
| 2021-11-18 | 57.40 | $42.71 | 75500 |
| 2021-11-17 | 59.70 | $43.00 | 90400 |
| 2021-11-16 | 63.19 | $43.42 | 116421 |
| 2021-11-15 | 61.93 | $43.17 | 66629 |
| 2021-11-12 | 61.68 | $43.12 | 65119 |
| 2021-11-11 | 60.96 | $42.97 | 81100 |
| 2021-11-10 | 59.94 | $42.76 | 113800 |
| 2021-11-09 | 65.89 | $43.53 | 112700 |
| 2021-11-08 | 65.43 | $43.42 | 111800 |
| 2021-11-05 | 63.71 | $43.02 | 94100 |
| 2021-11-04 | 61.35 | $42.50 | 127800 |
| 2021-11-03 | 60.51 | $42.32 | 119300 |
| 2021-11-02 | 58.04 | $41.81 | 163533 |
| 2021-11-01 | 59.28 | $41.99 | 128200 |
| 2021-10-29 | 54.09 | $40.99 | 129900 |
| 2021-10-28 | 54.75 | $41.09 | 128800 |
| 2021-10-27 | 50.10 | $40.29 | 153700 |
| 2021-10-26 | 51.42 | $40.50 | 147809 |
| 2021-10-25 | 51.60 | $40.53 | 116200 |
| 2021-10-22 | 49.78 | $40.21 | 115835 |
| 2021-10-21 | 55.15 | $41.08 | 189733 |
| 2021-10-20 | 57.80 | $41.47 | 83400 |
| 2021-10-19 | 60.27 | $41.82 | 99235 |
| 2021-10-18 | 58.69 | $41.49 | 93400 |
| 2021-10-15 | 55.80 | $40.92 | 84436 |
| 2021-10-14 | 52.48 | $40.32 | 98817 |
| 2021-10-13 | 49.28 | $39.79 | 96300 |
| 2021-10-12 | 45.10 | $39.16 | 106615 |
| 2021-10-11 | 45.27 | $39.19 | 89203 |
| 2021-10-08 | 47.58 | $39.60 | 94007 |
| 2021-10-07 | 47.98 | $39.67 | 129000 |
| 2021-10-06 | 42.65 | $38.85 | 131531 |
| 2021-10-05 | 42.38 | $38.81 | 117904 |
| 2021-10-04 | 37.27 | $38.09 | 182023 |
| 2021-10-01 | 42.66 | $39.17 | 125719 |
| 2021-09-30 | 38.01 | $38.58 | 152223 |
| 2021-09-29 | 36.60 | $38.41 | 128606 |
| 2021-09-28 | 37.95 | $38.69 | 201300 |
| 2021-09-27 | 45.80 | $40.06 | 99200 |
| 2021-09-24 | 48.80 | $40.49 | 86049 |
| 2021-09-23 | 51.49 | $40.85 | 78700 |
| 2021-09-22 | 47.61 | $40.34 | 136200 |
| 2021-09-21 | 43.56 | $39.86 | 118065 |
| 2021-09-20 | 41.97 | $39.68 | 138300 |
| 2021-09-17 | 50.48 | $40.81 | 73411 |
| 2021-09-16 | 53.01 | $41.09 | 98121 |
| 2021-09-15 | 53.19 | $41.11 | 96800 |
| 2021-09-14 | 52.34 | $41.00 | 100802 |
| 2021-09-13 | 55.75 | $41.39 | 114900 |
| 2021-09-10 | 55.68 | $41.38 | 90153 |
| 2021-09-09 | 55.55 | $41.36 | 87413 |
| 2021-09-08 | 56.11 | $41.43 | 96405 |
| 2021-09-07 | 62.98 | $42.22 | 74600 |
| 2021-09-03 | 65.48 | $42.48 | 69638 |
| 2021-09-02 | 60.81 | $41.66 | 91100 |
| 2021-09-01 | 60.50 | $41.61 | 104100 |
| 2021-08-31 | 57.09 | $41.08 | 73901 |
| 2021-08-30 | 56.48 | $40.99 | 99101 |
| 2021-08-27 | 53.79 | $40.60 | 69936 |
| 2021-08-26 | 50.35 | $40.14 | 75200 |
| 2021-08-25 | 52.78 | $40.44 | 146900 |
| 2021-08-24 | 52.12 | $40.35 | 159225 |
| 2021-08-23 | 51.48 | $40.26 | 91800 |
| 2021-08-20 | 46.79 | $39.64 | 71300 |
| 2021-08-19 | 42.73 | $39.16 | 119229 |
| 2021-08-18 | 45.26 | $39.53 | 72738 |
| 2021-08-17 | 44.84 | $39.48 | 117100 |
| 2021-08-16 | 49.85 | $40.17 | 83100 |
| 2021-08-13 | 52.61 | $40.51 | 59202 |
| 2021-08-12 | 55.88 | $40.89 | 75700 |
| 2021-08-11 | 56.50 | $40.96 | 83300 |
| 2021-08-10 | 57.18 | $41.04 | 55500 |
| 2021-08-09 | 58.10 | $41.15 | 92148 |
| 2021-08-06 | 59.09 | $41.27 | 94800 |
| 2021-08-05 | 60.30 | $41.42 | 105300 |
| 2021-08-04 | 56.20 | $40.70 | 121800 |
| 2021-08-03 | 54.27 | $40.39 | 99406 |
| 2021-08-02 | 54.34 | $40.40 | 129000 |
| 2021-07-30 | 52.83 | $40.15 | 98904 |
| 2021-07-29 | 54.41 | $40.38 | 114900 |
| 2021-07-28 | 53.25 | $40.18 | 87663 |
| 2021-07-27 | 49.48 | $39.56 | 148400 |
| 2021-07-26 | 54.31 | $40.28 | 110800 |
| 2021-07-23 | 54.95 | $40.37 | 146800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.87
2026-07-20
Close Price
$27.68
Vol: 118751
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -79.87 | $27.68 | 118751 |
| 2026-07-17 | -82.20 | $27.57 | 270429 |
| 2026-07-16 | -93.20 | $27.76 | 248400 |
| 2026-07-15 | -63.24 | $29.09 | 299133 |
| 2026-07-14 | -57.58 | $29.41 | 150675 |
| 2026-07-13 | -65.50 | $29.07 | 125290 |
| 2026-07-10 | -56.18 | $29.47 | 222410 |
| 2026-07-09 | -58.28 | $29.38 | 161944 |
| 2026-07-08 | -76.22 | $28.61 | 180538 |
| 2026-07-07 | -78.79 | $28.50 | 217228 |
| 2026-07-06 | -52.68 | $29.62 | 215544 |
| 2026-07-02 | -58.04 | $29.39 | 240500 |
| 2026-07-01 | -34.97 | $30.38 | 451400 |
| 2026-06-30 | -43.12 | $30.03 | 483943 |
| 2026-06-29 | -58.51 | $29.37 | 674575 |
| 2026-06-26 | -80.19 | $28.44 | 1.1M |
| 2026-06-25 | -61.89 | $29.85 | 180203 |
| 2026-06-24 | -77.13 | $29.35 | 171586 |
| 2026-06-23 | -57.32 | $30.00 | 222913 |
| 2026-06-22 | -25.37 | $31.02 | 213065 |
| 2026-06-18 | -18.12 | $31.09 | 145515 |
| 2026-06-17 | -36.92 | $30.20 | 154320 |
| 2026-06-16 | -18.89 | $30.86 | 197335 |
| 2026-06-15 | -3.70 | $31.68 | 198109 |
| 2026-06-12 | -16.47 | $30.74 | 114218 |
| 2026-06-11 | -25.10 | $30.30 | 147100 |
| 2026-06-10 | -51.18 | $28.97 | 138809 |
| 2026-06-09 | -46.08 | $29.23 | 159284 |
| 2026-06-08 | -38.63 | $29.61 | 156824 |
| 2026-06-05 | -49.61 | $29.05 | 375839 |
| 2026-06-04 | -17.45 | $30.69 | 255162 |
| 2026-06-03 | -12.94 | $30.92 | 190020 |
| 2026-06-02 | 0.00 | $31.56 | 244000 |
| 2026-06-01 | -4.47 | $30.54 | 265719 |
| 2026-05-29 | -7.21 | $30.40 | 281870 |
| 2026-05-28 | -2.72 | $30.32 | 244249 |
| 2026-05-27 | -1.80 | $29.66 | 171300 |
| 2026-05-26 | -2.11 | $29.40 | 241556 |
| 2026-05-22 | -8.99 | $28.70 | 147335 |
| 2026-05-21 | -16.36 | $28.38 | 144670 |
| 2026-05-20 | -29.72 | $27.80 | 144825 |
| 2026-05-19 | -43.78 | $27.19 | 250488 |
| 2026-05-18 | -53.92 | $26.75 | 326552 |
| 2026-05-15 | -28.11 | $27.87 | 224915 |
| 2026-05-14 | -3.23 | $28.95 | 203778 |
| 2026-05-13 | -7.69 | $28.29 | 307528 |
| 2026-05-12 | -19.87 | $27.71 | 279795 |
| 2026-05-11 | -3.78 | $28.45 | 229700 |
| 2026-05-08 | -10.36 | $27.97 | 196449 |
| 2026-05-07 | -18.62 | $27.54 | 225105 |
| 2026-05-06 | -2.84 | $28.09 | 240619 |
| 2026-05-05 | -8.14 | $27.36 | 165642 |
| 2026-05-04 | -1.05 | $26.97 | 217028 |
| 2026-05-01 | -0.63 | $26.97 | 243196 |
| 2026-04-30 | -19.81 | $25.97 | 322907 |
| 2026-04-29 | -35.96 | $25.13 | 208916 |
| 2026-04-28 | -33.63 | $25.09 | 326113 |
| 2026-04-27 | -13.45 | $26.20 | 312011 |
| 2026-04-24 | -2.74 | $26.72 | 267000 |
| 2026-04-23 | -7.39 | $25.81 | 172105 |
| 2026-04-22 | -1.22 | $25.91 | 169900 |
| 2026-04-21 | -2.65 | $25.46 | 183802 |
| 2026-04-20 | -1.13 | $25.42 | 268933 |
| 2026-04-17 | -4.85 | $24.97 | 198800 |
| 2026-04-16 | -1.38 | $24.62 | 200241 |
| 2026-04-15 | -3.63 | $24.24 | 138584 |
| 2026-04-14 | 0.00 | $24.24 | 176347 |
| 2026-04-13 | -2.05 | $23.92 | 150055 |
| 2026-04-10 | -9.13 | $23.44 | 214403 |
| 2026-04-09 | -9.51 | $23.43 | 161700 |
| 2026-04-08 | -11.41 | $23.38 | 197327 |
| 2026-04-07 | -26.60 | $22.43 | 123309 |
| 2026-04-06 | -19.46 | $22.50 | 138000 |
| 2026-04-02 | -25.79 | $22.36 | 118100 |
| 2026-04-01 | -14.93 | $22.60 | 202500 |
| 2026-03-31 | -27.41 | $22.15 | 324678 |
| 2026-03-30 | -75.13 | $21.21 | 194630 |
| 2026-03-27 | -68.35 | $21.47 | 139229 |
| 2026-03-26 | -48.52 | $21.94 | 223533 |
| 2026-03-25 | -22.44 | $22.69 | 165800 |
| 2026-03-24 | -46.74 | $22.11 | 200433 |
| 2026-03-23 | -57.47 | $21.83 | 108423 |
| 2026-03-20 | -73.18 | $21.42 | 170600 |
| 2026-03-19 | -56.06 | $21.88 | 123444 |
| 2026-03-18 | -60.61 | $21.76 | 161821 |
| 2026-03-17 | -55.30 | $21.90 | 127254 |
| 2026-03-16 | -57.58 | $21.84 | 151200 |
| 2026-03-13 | -75.00 | $21.38 | 175900 |
| 2026-03-12 | -69.40 | $21.54 | 373000 |
| 2026-03-11 | -64.93 | $21.66 | 563843 |
| 2026-03-10 | -83.96 | $21.15 | 669039 |
| 2026-03-09 | -87.31 | $21.06 | 321300 |
| 2026-03-06 | -97.38 | $21.17 | 355844 |
| 2026-03-05 | -83.93 | $21.99 | 207707 |
| 2026-03-04 | -61.76 | $22.35 | 168900 |
| 2026-03-03 | -72.94 | $22.16 | 278900 |
| 2026-03-02 | -19.41 | $23.07 | 198100 |
| 2026-02-27 | -37.65 | $22.76 | 193000 |
| 2026-02-26 | -21.18 | $23.04 | 119700 |
| 2026-02-25 | -15.29 | $23.14 | 164343 |
| 2026-02-24 | -25.29 | $22.97 | 107705 |
| 2026-02-23 | -27.06 | $22.94 | 160133 |
| 2026-02-20 | -11.18 | $23.21 | 101143 |
| 2026-02-19 | -20.00 | $23.06 | 83400 |
| 2026-02-18 | -20.59 | $23.05 | 95551 |
| 2026-02-17 | -40.59 | $22.71 | 167434 |
| 2026-02-13 | -38.24 | $22.75 | 137700 |
| 2026-02-12 | -33.53 | $22.83 | 190218 |
| 2026-02-11 | -8.24 | $23.26 | 181243 |
| 2026-02-10 | -6.33 | $23.18 | 268700 |
| 2026-02-09 | -6.85 | $23.06 | 135159 |
| 2026-02-06 | -41.10 | $22.56 | 229000 |
| 2026-02-05 | -89.04 | $21.86 | 302321 |
| 2026-02-04 | -79.45 | $22.00 | 319100 |
| 2026-02-03 | -75.68 | $22.32 | 265675 |
| 2026-02-02 | -66.67 | $22.61 | 289600 |
| 2026-01-30 | -90.08 | $22.38 | 399239 |
| 2026-01-29 | -47.93 | $22.89 | 207730 |
| 2026-01-28 | -47.11 | $22.90 | 178546 |
| 2026-01-27 | -61.98 | $22.72 | 204004 |
| 2026-01-26 | -76.86 | $22.54 | 142700 |
| 2026-01-23 | -68.60 | $22.64 | 127208 |
| 2026-01-22 | -72.73 | $22.59 | 185873 |
| 2026-01-21 | -76.03 | $22.55 | 216915 |
| 2026-01-20 | -90.91 | $22.37 | 219536 |
| 2026-01-16 | -58.56 | $22.82 | 1.5M |
| 2026-01-15 | -34.51 | $22.98 | 384800 |
| 2026-01-14 | -45.52 | $22.81 | 393954 |
| 2026-01-13 | -44.14 | $22.83 | 280827 |
| 2026-01-12 | -54.48 | $22.68 | 353200 |
| 2026-01-09 | -46.90 | $22.79 | 270500 |
| 2026-01-08 | -66.21 | $22.51 | 274037 |
| 2026-01-07 | -47.59 | $22.78 | 263900 |
| 2026-01-06 | -37.24 | $22.93 | 212500 |
| 2026-01-05 | -33.79 | $22.98 | 190100 |
| 2026-01-02 | -27.59 | $23.07 | 457300 |
| 2025-12-31 | -49.29 | $22.61 | 355432 |
| 2025-12-30 | -38.57 | $22.76 | 161900 |
| 2025-12-29 | -50.71 | $22.59 | 145019 |
| 2025-12-26 | -31.43 | $22.86 | 80630 |
| 2025-12-24 | -16.23 | $22.99 | 107301 |
| 2025-12-23 | -20.09 | $22.84 | 171939 |
| 2025-12-22 | -17.90 | $22.89 | 147437 |
| 2025-12-19 | -2.30 | $23.24 | 176100 |
| 2025-12-18 | -20.75 | $22.60 | 220484 |
| 2025-12-17 | -42.32 | $22.08 | 274141 |
| 2025-12-16 | -32.78 | $22.31 | 259600 |
| 2025-12-15 | -36.51 | $22.22 | 159700 |
| 2025-12-12 | -28.63 | $22.41 | 159200 |
| 2025-12-11 | -4.15 | $23.00 | 170900 |
| 2025-12-10 | -2.49 | $23.04 | 143031 |
| 2025-12-09 | -2.21 | $22.90 | 145304 |
| 2025-12-08 | -1.81 | $22.86 | 132200 |
| 2025-12-05 | -2.37 | $22.75 | 133300 |
| 2025-12-04 | -22.08 | $22.56 | 151522 |
| 2025-12-03 | -33.61 | $22.29 | 202800 |
| 2025-12-02 | -37.34 | $22.20 | 180500 |
| 2025-12-01 | -38.17 | $22.18 | 242546 |
| 2025-11-28 | -43.15 | $22.10 | 297337 |
| 2025-11-26 | -55.24 | $21.80 | 173347 |
| 2025-11-25 | -68.15 | $21.48 | 155600 |
| 2025-11-24 | -64.92 | $21.56 | 121175 |
| 2025-11-21 | -87.10 | $21.01 | 187442 |
| 2025-11-20 | -92.24 | $21.03 | 295500 |
| 2025-11-19 | -79.74 | $21.32 | 192394 |
| 2025-11-18 | -96.10 | $20.95 | 241525 |
| 2025-11-17 | -86.05 | $21.32 | 158471 |
| 2025-11-14 | -73.49 | $21.59 | 206100 |
| 2025-11-13 | -60.47 | $21.87 | 212000 |
| 2025-11-12 | -23.26 | $22.67 | 160206 |
| 2025-11-11 | -26.05 | $22.61 | 216203 |
| 2025-11-10 | -23.72 | $22.66 | 288700 |
| 2025-11-07 | -42.79 | $22.25 | 162000 |
| 2025-11-06 | -32.56 | $22.47 | 220409 |
| 2025-11-05 | -10.70 | $22.94 | 238639 |
| 2025-11-04 | -9.30 | $22.97 | 186275 |
| 2025-11-03 | -7.91 | $23.00 | 284878 |
| 2025-10-31 | -11.63 | $22.92 | 260700 |
| 2025-10-30 | -14.76 | $22.81 | 227600 |
| 2025-10-29 | -18.57 | $22.73 | 262700 |
| 2025-10-28 | -42.86 | $22.22 | 228933 |
| 2025-10-27 | -58.57 | $21.89 | 170300 |
| 2025-10-24 | -73.81 | $21.57 | 137504 |
| 2025-10-23 | -91.43 | $21.20 | 194740 |
| 2025-10-22 | -93.33 | $21.16 | 265037 |
| 2025-10-21 | -97.65 | $21.46 | 139800 |
| 2025-10-20 | -95.68 | $21.57 | 178200 |
| 2025-10-17 | -97.53 | $21.54 | 180245 |
| 2025-10-16 | -99.33 | $21.64 | 477838 |
| 2025-10-15 | -87.12 | $21.97 | 173635 |
| 2025-10-14 | -70.37 | $22.17 | 181709 |
| 2025-10-13 | -57.78 | $22.34 | 279593 |
| 2025-10-10 | -65.93 | $22.23 | 229349 |
| 2025-10-09 | -7.41 | $23.02 | 123000 |
| 2025-10-08 | -14.07 | $22.93 | 175200 |
| 2025-10-07 | -22.96 | $22.81 | 295700 |
| 2025-10-06 | -9.17 | $22.86 | 375600 |
| 2025-10-03 | -13.64 | $22.72 | 175080 |
| 2025-10-02 | -6.25 | $22.67 | 258100 |
| 2025-10-01 | -13.21 | $22.54 | 347300 |
| 2025-09-30 | -49.06 | $22.16 | 247600 |
| 2025-09-29 | -36.13 | $22.25 | 207200 |
| 2025-09-26 | -52.94 | $22.05 | 243000 |
| 2025-09-25 | -52.10 | $22.06 | 269519 |
| 2025-09-24 | -41.18 | $22.19 | 251500 |
| 2025-09-23 | -10.83 | $22.55 | 319605 |
| 2025-09-22 | 0.00 | $22.62 | 453168 |
| 2025-09-19 | -16.91 | $22.24 | 246400 |
| 2025-09-18 | -18.57 | $22.20 | 322205 |
| 2025-09-17 | -31.90 | $21.92 | 217049 |
| 2025-09-16 | -25.71 | $22.05 | 182754 |
| 2025-09-15 | -21.43 | $22.14 | 281227 |
| 2025-09-12 | -16.19 | $22.25 | 341300 |
| 2025-09-11 | -5.24 | $22.48 | 376642 |
| 2025-09-10 | -1.43 | $22.56 | 225649 |
| 2025-09-09 | 0.00 | $22.36 | 142772 |
| 2025-09-08 | -10.75 | $22.15 | 164448 |
| 2025-09-05 | -26.88 | $21.85 | 155500 |
| 2025-09-04 | -31.18 | $21.77 | 207218 |
| 2025-09-03 | -34.41 | $21.71 | 234325 |
| 2025-09-02 | -37.63 | $21.65 | 223200 |
| 2025-08-29 | -16.13 | $22.05 | 271200 |
| 2025-08-28 | -3.28 | $22.26 | 377491 |
| 2025-08-27 | -12.67 | $21.80 | 139100 |
| 2025-08-26 | -9.33 | $21.85 | 280600 |
| 2025-08-25 | -32.67 | $21.50 | 261918 |
| 2025-08-22 | -73.33 | $20.89 | 217700 |
| 2025-08-21 | -98.00 | $20.52 | 168241 |
| 2025-08-20 | -88.81 | $20.80 | 347600 |
| 2025-08-19 | -74.55 | $21.17 | 209848 |
| 2025-08-18 | -55.45 | $21.38 | 241616 |
| 2025-08-15 | -61.82 | $21.31 | 234336 |
| 2025-08-14 | -27.13 | $21.64 | 169200 |
| 2025-08-13 | -9.03 | $21.86 | 214119 |
| 2025-08-12 | -1.81 | $21.89 | 240000 |
| 2025-08-11 | -3.82 | $21.77 | 222600 |
| 2025-08-08 | -4.05 | $21.68 | 190600 |
| 2025-08-07 | -5.63 | $21.60 | 199700 |
| 2025-08-06 | -8.51 | $21.55 | 358000 |
| 2025-08-05 | -2.48 | $21.44 | 207800 |
| 2025-08-04 | -9.23 | $21.35 | 130322 |
| 2025-08-01 | -20.00 | $21.21 | 363500 |
| 2025-07-31 | -15.38 | $21.27 | 330300 |
| 2025-07-30 | -12.00 | $21.27 | 233346 |
| 2025-07-29 | -21.60 | $21.15 | 174034 |
| 2025-07-28 | -1.67 | $21.35 | 184247 |
| 2025-07-25 | -8.55 | $21.24 | 136105 |
| 2025-07-24 | -13.71 | $21.17 | 187227 |
| 2025-07-23 | -9.22 | $21.21 | 181800 |
| 2025-07-22 | -14.94 | $21.08 | 233451 |
| 2025-07-21 | -5.47 | $21.23 | 386800 |
| 2025-07-18 | 0.00 | $21.22 | 572504 |
| 2025-07-17 | -5.70 | $20.82 | 313003 |
| 2025-07-16 | -22.15 | $20.56 | 208200 |
| 2025-07-15 | -29.75 | $20.44 | 234107 |
| 2025-07-14 | -17.26 | $20.62 | 344118 |
| 2025-07-11 | -22.02 | $20.54 | 216400 |
| 2025-07-10 | -18.45 | $20.60 | 163144 |
| 2025-07-09 | -16.67 | $20.63 | 176733 |
| 2025-07-08 | -30.95 | $20.39 | 181200 |
| 2025-07-07 | -34.52 | $20.33 | 203202 |
| 2025-07-03 | -19.64 | $20.58 | 107900 |
| 2025-07-02 | -26.19 | $20.47 | 312823 |
| 2025-07-01 | -15.48 | $20.65 | 330400 |
| 2025-06-30 | -8.99 | $20.75 | 343600 |
| 2025-06-27 | 0.00 | $20.62 | 231721 |
| 2025-06-26 | -5.38 | $20.36 | 174545 |
| 2025-06-25 | 0.00 | $20.16 | 177615 |
| 2025-06-24 | -3.53 | $19.89 | 227980 |
| 2025-06-23 | -24.14 | $19.55 | 129300 |
| 2025-06-20 | -27.59 | $19.51 | 196300 |
| 2025-06-18 | -23.28 | $19.56 | 98703 |
| 2025-06-17 | -22.41 | $19.57 | 206700 |
| 2025-06-16 | -15.52 | $19.65 | 239700 |
| 2025-06-13 | -37.93 | $19.39 | 349300 |
| 2025-06-12 | -6.90 | $19.75 | 216132 |
| 2025-06-11 | -6.03 | $19.76 | 175534 |
| 2025-06-10 | -6.25 | $19.72 | 221500 |
| 2025-06-09 | -11.45 | $19.64 | 179787 |
| 2025-06-06 | -10.37 | $19.62 | 251300 |
| 2025-06-05 | -14.02 | $19.56 | 269200 |
| 2025-06-04 | -12.50 | $19.45 | 292400 |
| 2025-06-03 | -2.40 | $19.61 | 391700 |
| 2025-06-02 | -18.29 | $19.32 | 382300 |
| 2025-05-30 | -14.63 | $19.38 | 311014 |
| 2025-05-29 | -11.63 | $19.42 | 205449 |
| 2025-05-28 | -6.19 | $19.31 | 159044 |
| 2025-05-27 | -3.92 | $19.30 | 224987 |
| 2025-05-23 | -16.18 | $19.05 | 167013 |
| 2025-05-22 | -23.53 | $18.90 | 171541 |
| 2025-05-21 | -13.78 | $19.07 | 248830 |
| 2025-05-20 | -13.87 | $19.05 | 143900 |
| 2025-05-19 | -6.86 | $19.17 | 111013 |
| 2025-05-16 | -4.91 | $19.22 | 78300 |
| 2025-05-15 | -6.75 | $19.16 | 119868 |
| 2025-05-14 | -1.53 | $19.33 | 251109 |
| 2025-05-13 | -4.49 | $19.10 | 177800 |
| 2025-05-12 | -7.02 | $18.77 | 267701 |
| 2025-05-09 | -17.41 | $18.16 | 93400 |
| 2025-05-08 | -14.57 | $18.23 | 266400 |
| 2025-05-07 | -17.72 | $18.14 | 121100 |
| 2025-05-06 | -18.99 | $18.10 | 138000 |
| 2025-05-05 | -9.20 | $18.28 | 145900 |
| 2025-05-02 | -7.12 | $18.35 | 177011 |
| 2025-05-01 | -13.95 | $18.12 | 388729 |
| 2025-04-30 | -16.83 | $17.74 | 252626 |
| 2025-04-29 | -15.18 | $17.79 | 224545 |
| 2025-04-28 | -14.85 | $17.80 | 160200 |
| 2025-04-25 | -24.10 | $17.74 | 115533 |
| 2025-04-24 | -37.40 | $17.48 | 137800 |
| 2025-04-23 | -55.45 | $17.02 | 184900 |
| 2025-04-22 | -66.34 | $16.61 | 147734 |
| 2025-04-21 | -75.54 | $16.23 | 204600 |
| 2025-04-17 | -63.44 | $16.73 | 154318 |
| 2025-04-16 | -63.68 | $16.72 | 170824 |
| 2025-04-15 | -53.27 | $17.15 | 139357 |
| 2025-04-14 | -48.43 | $17.35 | 220601 |
| 2025-04-11 | -52.54 | $17.18 | 165600 |
| 2025-04-10 | -61.50 | $16.81 | 253200 |
| 2025-04-09 | -38.26 | $17.77 | 381651 |
| 2025-04-08 | -75.79 | $16.22 | 486323 |
| 2025-04-07 | -78.21 | $16.12 | 593131 |
| 2025-04-04 | -72.00 | $16.83 | 696744 |
| 2025-04-03 | -99.49 | $17.38 | 325000 |
| 2025-04-02 | -67.03 | $18.23 | 356300 |
| 2025-04-01 | -77.18 | $18.10 | 395900 |
| 2025-03-31 | -94.66 | $17.74 | 367800 |
| 2025-03-28 | -95.22 | $18.07 | 440306 |
| 2025-03-27 | -75.66 | $18.55 | 242700 |
| 2025-03-26 | -66.11 | $18.81 | 279900 |
| 2025-03-25 | -52.90 | $19.22 | 183616 |
| 2025-03-24 | -58.69 | $19.07 | 144042 |
| 2025-03-21 | -78.26 | $18.65 | 151024 |
| 2025-03-20 | -81.67 | $18.66 | 178200 |
| 2025-03-19 | -79.51 | $18.75 | 172700 |
| 2025-03-18 | -84.13 | $18.60 | 235000 |
| 2025-03-17 | -77.08 | $18.88 | 192200 |
| 2025-03-14 | -84.20 | $18.61 | 188227 |
| 2025-03-13 | -86.67 | $18.52 | 230835 |
| 2025-03-12 | -80.51 | $18.76 | 275135 |
| 2025-03-11 | -94.43 | $18.22 | 303043 |
| 2025-03-10 | -99.22 | $18.11 | 450825 |
| 2025-03-07 | -90.50 | $18.90 | 249000 |
| 2025-03-06 | -89.70 | $18.99 | 306600 |
| 2025-03-05 | -71.82 | $19.58 | 318227 |
| 2025-03-04 | -82.12 | $19.24 | 485476 |
| 2025-03-03 | -96.51 | $19.46 | 532100 |
| 2025-02-28 | -84.12 | $19.99 | 285300 |
| 2025-02-27 | -99.10 | $19.74 | 214825 |
| 2025-02-26 | -93.41 | $20.25 | 209699 |
| 2025-02-25 | -92.31 | $20.27 | 269200 |
| 2025-02-24 | -97.22 | $20.55 | 240400 |
| 2025-02-21 | -70.69 | $21.02 | 134520 |
| 2025-02-20 | -44.83 | $21.47 | 164043 |
| 2025-02-19 | -33.91 | $21.66 | 120900 |
| 2025-02-18 | -28.16 | $21.76 | 216638 |
| 2025-02-14 | -36.78 | $21.61 | 188743 |
| 2025-02-13 | -22.41 | $21.86 | 202831 |
| 2025-02-12 | -33.91 | $21.66 | 201202 |
| 2025-02-11 | -20.69 | $21.89 | 325700 |
| 2025-02-10 | -22.99 | $21.85 | 184900 |
| 2025-02-07 | -33.91 | $21.66 | 277700 |
| 2025-02-06 | -27.59 | $21.77 | 320210 |
| 2025-02-05 | -35.63 | $21.63 | 221348 |
| 2025-02-04 | -50.00 | $21.38 | 230600 |
| 2025-02-03 | -56.90 | $21.26 | 457544 |
| 2025-01-31 | -62.07 | $21.17 | 429300 |
| 2025-01-30 | -56.32 | $21.27 | 230629 |
| 2025-01-29 | -84.48 | $20.78 | 314105 |
| 2025-01-28 | -71.84 | $21.00 | 379113 |
| 2025-01-27 | -94.58 | $20.68 | 505343 |
| 2025-01-24 | -18.07 | $21.98 | 137309 |
| 2025-01-23 | -12.65 | $22.07 | 161137 |
| 2025-01-22 | -13.46 | $22.00 | 224300 |
| 2025-01-21 | -21.63 | $21.83 | 200800 |
| 2025-01-17 | -30.29 | $21.65 | 195210 |
| 2025-01-16 | -28.85 | $21.68 | 173706 |
| 2025-01-15 | -37.98 | $21.49 | 149800 |
| 2025-01-14 | -47.60 | $21.29 | 158300 |
| 2025-01-13 | -41.83 | $21.41 | 378900 |
| 2025-01-10 | -54.81 | $21.14 | 265900 |
| 2025-01-08 | -46.15 | $21.32 | 199304 |
| 2025-01-07 | -50.48 | $21.23 | 199140 |
| 2025-01-06 | -36.06 | $21.53 | 252213 |
| 2025-01-03 | -53.85 | $21.16 | 213700 |
| 2025-01-02 | -71.15 | $20.80 | 184700 |
| 2024-12-31 | -75.48 | $20.71 | 363039 |
| 2024-12-30 | -62.50 | $20.98 | 148079 |
| 2024-12-27 | -48.08 | $21.28 | 212900 |
| 2024-12-26 | -25.48 | $21.75 | 143864 |
| 2024-12-24 | -7.21 | $22.13 | 284900 |
| 2024-12-23 | -20.74 | $21.69 | 233843 |
| 2024-12-20 | -56.91 | $21.01 | 331200 |
| 2024-12-19 | -97.70 | $20.38 | 303485 |
| 2024-12-18 | -89.81 | $20.67 | 236088 |
| 2024-12-17 | -49.04 | $21.31 | 238732 |
| 2024-12-16 | -28.66 | $21.63 | 173821 |
| 2024-12-13 | -29.30 | $21.62 | 144000 |
| 2024-12-12 | -28.03 | $21.64 | 178406 |
| 2024-12-11 | -21.66 | $21.74 | 171200 |
| 2024-12-10 | -23.57 | $21.71 | 225840 |
| 2024-12-09 | -9.55 | $21.93 | 185407 |
| 2024-12-06 | -5.37 | $21.92 | 170035 |
| 2024-12-05 | -8.72 | $21.87 | 225300 |
| 2024-12-04 | -3.36 | $21.95 | 362505 |
| 2024-12-03 | -26.82 | $21.52 | 202100 |
| 2024-12-02 | -23.78 | $21.56 | 330300 |
| 2024-11-29 | -34.16 | $21.31 | 185400 |
| 2024-11-27 | -32.23 | $21.32 | 275300 |
| 2024-11-26 | -22.27 | $21.53 | 142590 |
| 2024-11-25 | -7.58 | $21.84 | 229390 |
| 2024-11-22 | -6.14 | $21.42 | 180216 |
| 2024-11-21 | -29.76 | $20.95 | 99020 |
| 2024-11-20 | -33.85 | $20.79 | 114800 |
| 2024-11-19 | -43.72 | $20.58 | 118105 |
| 2024-11-18 | -32.66 | $20.80 | 100800 |
| 2024-11-15 | -39.41 | $20.65 | 145400 |
| 2024-11-14 | -13.30 | $21.18 | 137386 |
| 2024-11-13 | -12.32 | $21.20 | 154364 |
| 2024-11-12 | -14.73 | $21.12 | 149617 |
| 2024-11-11 | -3.91 | $21.36 | 140800 |
| 2024-11-08 | -5.00 | $21.24 | 172904 |
| 2024-11-07 | -3.72 | $21.22 | 200700 |
| 2024-11-06 | -2.03 | $20.94 | 287242 |
| 2024-11-05 | -6.00 | $20.34 | 112300 |
| 2024-11-04 | -14.84 | $20.20 | 211549 |
| 2024-11-01 | -10.32 | $20.27 | 276000 |
| 2024-10-31 | -22.54 | $19.98 | 300448 |
| 2024-10-30 | -15.86 | $20.07 | 142202 |
| 2024-10-29 | -5.59 | $20.20 | 155712 |
| 2024-10-28 | -14.29 | $20.05 | 211300 |
| 2024-10-25 | -3.48 | $19.96 | 191001 |
| 2024-10-24 | -17.17 | $19.67 | 168124 |
| 2024-10-23 | -35.35 | $19.49 | 243938 |
| 2024-10-22 | -3.03 | $19.81 | 172091 |
| 2024-10-21 | -13.98 | $19.61 | 105011 |
| 2024-10-18 | -23.08 | $19.50 | 136948 |
| 2024-10-17 | -22.94 | $19.49 | 140117 |
| 2024-10-16 | -35.78 | $19.35 | 194000 |
| 2024-10-15 | -35.59 | $19.32 | 154600 |
| 2024-10-14 | -11.86 | $19.60 | 138189 |
| 2024-10-11 | -29.23 | $19.36 | 170700 |
| 2024-10-10 | -37.69 | $19.25 | 170900 |
| 2024-10-09 | -41.54 | $19.20 | 177087 |
| 2024-10-08 | -51.57 | $18.92 | 525400 |
| 2024-10-07 | -35.85 | $19.17 | 129500 |
| 2024-10-04 | -30.82 | $19.25 | 190222 |
| 2024-10-03 | -46.24 | $18.94 | 282034 |
| 2024-10-02 | -24.86 | $19.31 | 127900 |
| 2024-10-01 | -12.72 | $19.52 | 334300 |
| 2024-09-30 | -24.68 | $19.20 | 295300 |
| 2024-09-27 | -18.87 | $19.30 | 179400 |
| 2024-09-26 | -24.53 | $19.21 | 149400 |
| 2024-09-25 | -35.22 | $19.04 | 140200 |
| 2024-09-24 | -36.02 | $19.04 | 167800 |
| 2024-09-23 | -48.89 | $18.93 | 186979 |
| 2024-09-20 | -58.33 | $18.76 | 96000 |
| 2024-09-19 | -46.67 | $18.97 | 242425 |
| 2024-09-18 | -62.22 | $18.69 | 130300 |
| 2024-09-17 | -60.00 | $18.73 | 131029 |
| 2024-09-16 | -68.89 | $18.57 | 173300 |
| 2024-09-13 | -50.00 | $18.91 | 126207 |
| 2024-09-12 | -60.56 | $18.72 | 98900 |
| 2024-09-11 | -69.44 | $18.56 | 165100 |
| 2024-09-10 | -83.33 | $18.31 | 134700 |
| 2024-09-09 | -78.33 | $18.40 | 216430 |
| 2024-09-06 | -94.44 | $18.11 | 221700 |
| 2024-09-05 | -59.63 | $18.51 | 214514 |
| 2024-09-04 | -54.82 | $18.56 | 339100 |
| 2024-09-03 | -37.55 | $18.83 | 322719 |
| 2024-08-30 | -13.29 | $19.37 | 238018 |
| 2024-08-29 | -18.43 | $19.20 | 248200 |
| 2024-08-28 | -19.03 | $19.18 | 316800 |
| 2024-08-27 | -11.78 | $19.42 | 144603 |
| 2024-08-26 | -15.11 | $19.31 | 213121 |
| 2024-08-23 | -3.81 | $19.53 | 135100 |
| 2024-08-22 | -15.56 | $19.16 | 118714 |
| 2024-08-21 | -6.09 | $19.43 | 82800 |
| 2024-08-20 | -7.37 | $19.39 | 134100 |
| 2024-08-19 | -11.53 | $19.57 | 155956 |
| 2024-08-16 | -27.38 | $19.02 | 160903 |
| 2024-08-15 | -26.80 | $19.04 | 114822 |
| 2024-08-14 | -30.17 | $18.93 | 144600 |
| 2024-08-13 | -40.92 | $18.81 | 251800 |
| 2024-08-12 | -56.18 | $18.45 | 218700 |
| 2024-08-09 | -60.90 | $18.24 | 135148 |
| 2024-08-08 | -64.04 | $18.10 | 175930 |
| 2024-08-07 | -76.85 | $17.53 | 182436 |
| 2024-08-06 | -75.28 | $17.60 | 270800 |
| 2024-08-05 | -86.97 | $17.08 | 450820 |
| 2024-08-02 | -98.82 | $17.61 | 768830 |
| 2024-08-01 | -94.91 | $18.34 | 518100 |
| 2024-07-31 | -76.73 | $18.84 | 315731 |
| 2024-07-30 | -98.18 | $18.25 | 428100 |
| 2024-07-29 | -96.00 | $18.55 | 217211 |
| 2024-07-26 | -100.00 | $18.54 | 273900 |
| 2024-07-25 | -97.90 | $18.62 | 377900 |
| 2024-07-24 | -98.43 | $19.07 | 250500 |
| 2024-07-23 | -84.85 | $19.55 | 197000 |
| 2024-07-22 | -76.36 | $19.69 | 180603 |
| 2024-07-19 | -90.91 | $19.45 | 1.0M |
| 2024-07-18 | -90.00 | $19.51 | 299200 |
| 2024-07-17 | -65.41 | $19.91 | 295349 |
| 2024-07-16 | -23.90 | $20.57 | 281300 |
| 2024-07-15 | -13.51 | $20.64 | 312844 |
| 2024-07-12 | -13.39 | $20.46 | 154100 |
| 2024-07-11 | -27.56 | $20.28 | 151212 |
| 2024-07-10 | 0.00 | $20.60 | 121700 |
| 2024-07-09 | -27.12 | $20.22 | 160004 |
| 2024-07-08 | -15.70 | $20.35 | 147500 |
| 2024-07-05 | -12.40 | $20.39 | 118221 |
| 2024-07-03 | -12.40 | $20.39 | 51521 |
| 2024-07-02 | -16.53 | $20.34 | 130210 |
| 2024-07-01 | -13.22 | $20.38 | 281000 |
| 2024-06-28 | -34.83 | $19.91 | 244000 |
| 2024-06-27 | -19.40 | $19.87 | 159700 |
| 2024-06-26 | -29.85 | $19.80 | 194326 |
| 2024-06-25 | -67.16 | $19.55 | 134000 |
| 2024-06-24 | -60.40 | $19.39 | 177647 |
| 2024-06-21 | -35.54 | $19.57 | 228600 |
| 2024-06-20 | -32.23 | $19.61 | 222508 |
| 2024-06-18 | -29.75 | $19.64 | 136415 |
| 2024-06-17 | -23.44 | $19.70 | 204217 |
| 2024-06-14 | -26.04 | $19.56 | 221700 |
| 2024-06-13 | -10.06 | $19.83 | 231600 |
| 2024-06-12 | -9.47 | $19.84 | 257000 |
| 2024-06-11 | -19.47 | $19.55 | 155103 |
| 2024-06-10 | -18.95 | $19.56 | 106232 |
| 2024-06-07 | -28.42 | $19.38 | 181100 |
| 2024-06-06 | -24.21 | $19.46 | 166046 |
| 2024-06-05 | -9.90 | $19.73 | 269071 |
| 2024-06-04 | -15.63 | $19.62 | 167500 |
| 2024-06-03 | -3.96 | $19.84 | 154500 |
| 2024-05-31 | -9.68 | $19.71 | 223943 |
| 2024-05-30 | -9.77 | $19.67 | 327309 |
| 2024-05-29 | -10.07 | $19.65 | 338300 |
| 2024-05-28 | -6.34 | $19.75 | 644100 |
| 2024-05-24 | -3.65 | $19.35 | 345319 |
| 2024-05-23 | -20.79 | $18.84 | 253536 |
| 2024-05-22 | -9.13 | $18.95 | 285800 |
| 2024-05-21 | -6.73 | $19.00 | 245845 |
| 2024-05-20 | -6.76 | $18.99 | 439801 |
| 2024-05-17 | -4.00 | $18.44 | 146929 |
| 2024-05-16 | -8.00 | $18.38 | 185937 |
| 2024-05-15 | -2.00 | $18.47 | 194241 |
| 2024-05-14 | -13.79 | $18.25 | 162500 |
| 2024-05-13 | -15.86 | $18.22 | 194439 |
| 2024-05-10 | -13.38 | $18.23 | 152910 |
| 2024-05-09 | -23.60 | $18.23 | 155300 |
| 2024-05-08 | -36.41 | $18.17 | 145800 |
| 2024-05-07 | -37.57 | $18.18 | 179533 |
| 2024-05-06 | -43.48 | $18.17 | 221620 |
| 2024-05-03 | -59.81 | $17.84 | 177100 |
| 2024-05-02 | -73.21 | $17.56 | 115600 |
| 2024-05-01 | -82.63 | $17.41 | 303100 |
| 2024-04-30 | -86.02 | $17.33 | 323423 |
| 2024-04-29 | -70.34 | $17.70 | 159210 |
| 2024-04-26 | -74.90 | $17.62 | 173400 |
| 2024-04-25 | -87.85 | $17.30 | 138800 |
| 2024-04-24 | -87.04 | $17.32 | 188300 |
| 2024-04-23 | -87.85 | $17.30 | 219000 |
| 2024-04-22 | -93.12 | $17.17 | 210600 |
| 2024-04-19 | -100.00 | $17.01 | 396612 |
| 2024-04-18 | -99.05 | $17.38 | 152400 |
| 2024-04-17 | -98.97 | $17.54 | 209556 |
| 2024-04-16 | -94.35 | $17.80 | 243900 |
| 2024-04-15 | -98.77 | $17.86 | 195338 |
| 2024-04-12 | -90.91 | $18.27 | 446933 |
| 2024-04-11 | -48.48 | $18.83 | 137100 |
| 2024-04-10 | -70.45 | $18.54 | 247987 |
| 2024-04-09 | -34.09 | $19.02 | 166100 |
| 2024-04-08 | -37.88 | $18.97 | 205400 |
| 2024-04-05 | -46.97 | $18.85 | 237300 |
| 2024-04-04 | -40.15 | $18.94 | 355075 |
| 2024-04-03 | -28.79 | $19.09 | 155600 |
| 2024-04-02 | -28.03 | $19.10 | 218138 |
| 2024-04-01 | -9.09 | $19.35 | 239300 |
| 2024-03-28 | -3.10 | $19.40 | 312200 |
| 2024-03-27 | -17.19 | $19.21 | 319228 |
| 2024-03-26 | -27.34 | $19.08 | 188342 |
| 2024-03-25 | -37.50 | $18.95 | 212117 |
| 2024-03-22 | -50.78 | $18.78 | 188320 |
| 2024-03-21 | -61.72 | $18.64 | 174621 |
| 2024-03-20 | -71.88 | $18.51 | 201818 |
| 2024-03-19 | -74.00 | $18.32 | 234603 |
| 2024-03-18 | -64.00 | $18.47 | 163900 |
| 2024-03-15 | -65.33 | $18.45 | 197015 |
| 2024-03-14 | -47.33 | $18.72 | 288100 |
| 2024-03-13 | -34.67 | $18.91 | 145827 |
| 2024-03-12 | -24.00 | $19.07 | 166327 |
| 2024-03-11 | -34.00 | $18.92 | 190106 |
| 2024-03-08 | -16.67 | $19.18 | 303695 |
| 2024-03-07 | -3.21 | $19.25 | 330920 |
| 2024-03-06 | -0.68 | $18.97 | 212336 |
| 2024-03-05 | -20.73 | $18.61 | 211100 |
| 2024-03-04 | -4.09 | $18.88 | 160811 |
| 2024-03-01 | -3.51 | $18.89 | 392011 |
| 2024-02-29 | -13.83 | $18.66 | 329100 |
| 2024-02-28 | -11.44 | $18.69 | 240900 |
| 2024-02-27 | -1.49 | $18.89 | 313900 |
| 2024-02-26 | -4.57 | $18.79 | 336611 |
| 2024-02-23 | -4.41 | $18.76 | 401700 |
| 2024-02-22 | -5.05 | $18.69 | 364534 |
| 2024-02-21 | -38.89 | $18.02 | 198945 |
| 2024-02-20 | -32.66 | $18.14 | 258500 |
| 2024-02-16 | -16.83 | $18.45 | 283441 |
| 2024-02-15 | -10.00 | $18.57 | 393947 |
| 2024-02-14 | -9.42 | $18.58 | 366300 |
| 2024-02-13 | -15.13 | $18.43 | 589446 |
| 2024-02-12 | -5.88 | $18.65 | 488800 |
| 2024-02-09 | -1.01 | $18.38 | 369037 |
| 2024-02-08 | -0.59 | $18.10 | 381614 |
| 2024-02-07 | -0.75 | $17.74 | 202315 |
| 2024-02-06 | -1.77 | $17.52 | 439500 |
| 2024-02-05 | -14.02 | $17.33 | 172100 |
| 2024-02-02 | -7.48 | $17.40 | 217215 |
| 2024-02-01 | -0.94 | $17.38 | 480800 |
| 2024-01-31 | -25.00 | $16.99 | 355800 |
| 2024-01-30 | -3.85 | $17.21 | 225729 |
| 2024-01-29 | 0.00 | $17.25 | 233480 |
| 2024-01-26 | -4.65 | $17.03 | 511718 |
| 2024-01-25 | -22.99 | $16.88 | 359300 |
| 2024-01-24 | -15.38 | $16.98 | 383200 |
| 2024-01-23 | -35.16 | $16.80 | 243300 |
| 2024-01-22 | -30.77 | $16.84 | 307330 |
| 2024-01-19 | -30.77 | $16.84 | 374100 |
| 2024-01-18 | -52.75 | $16.64 | 311100 |
| 2024-01-17 | -70.33 | $16.48 | 199500 |
| 2024-01-16 | -63.54 | $16.56 | 315540 |
| 2024-01-12 | -43.69 | $16.79 | 204100 |
| 2024-01-11 | -37.86 | $16.85 | 231115 |
| 2024-01-10 | -24.27 | $16.99 | 194937 |
| 2024-01-09 | -30.10 | $16.93 | 256400 |
| 2024-01-08 | -33.98 | $16.89 | 255928 |
| 2024-01-05 | -68.93 | $16.53 | 206527 |
| 2024-01-04 | -76.70 | $16.45 | 336300 |
| 2024-01-03 | -85.44 | $16.36 | 507000 |
| 2024-01-02 | -96.47 | $16.42 | 261834 |
| 2023-12-29 | -71.62 | $16.71 | 721202 |
| 2023-12-28 | -43.24 | $16.92 | 519800 |
| 2023-12-27 | -31.08 | $17.01 | 377200 |
| 2023-12-26 | -27.03 | $17.04 | 427144 |
| 2023-12-22 | -36.49 | $16.97 | 419200 |
| 2023-12-21 | -33.78 | $16.99 | 468400 |
| 2023-12-20 | -64.86 | $16.76 | 513500 |
| 2023-12-19 | -27.03 | $17.04 | 455801 |
| 2023-12-18 | -32.43 | $17.00 | 398500 |
| 2023-12-15 | -31.40 | $16.97 | 496600 |
| 2023-12-14 | -9.47 | $17.15 | 628610 |
| 2023-12-13 | -12.77 | $17.11 | 557584 |
| 2023-12-12 | -40.59 | $16.82 | 328400 |
| 2023-12-11 | -30.94 | $16.80 | 372037 |
| 2023-12-08 | -30.41 | $16.78 | 296527 |
| 2023-12-07 | -33.13 | $16.68 | 388700 |
| 2023-12-06 | -43.98 | $16.50 | 436549 |
| 2023-12-05 | -37.65 | $16.59 | 386333 |
| 2023-12-04 | -24.56 | $16.81 | 315568 |
| 2023-12-01 | -2.73 | $17.18 | 274203 |
| 2023-11-30 | -11.44 | $16.96 | 358817 |
| 2023-11-29 | -2.88 | $17.15 | 354786 |
| 2023-11-28 | -2.19 | $17.00 | 488712 |
| 2023-11-27 | -1.44 | $16.94 | 247600 |
| 2023-11-24 | -2.79 | $16.90 | 117807 |
| 2023-11-22 | -5.23 | $16.83 | 319900 |
| 2023-11-21 | -3.91 | $16.81 | 319141 |
| 2023-11-20 | -0.36 | $16.91 | 295276 |
| 2023-11-17 | -2.77 | $16.57 | 375539 |
| 2023-11-16 | -10.28 | $16.38 | 302500 |
| 2023-11-15 | -5.53 | $16.50 | 708000 |
| 2023-11-14 | -2.56 | $16.39 | 566904 |
| 2023-11-13 | -1.49 | $16.09 | 339400 |
| 2023-11-10 | -1.60 | $15.95 | 327400 |
| 2023-11-09 | -21.00 | $15.69 | 455203 |
| 2023-11-08 | -27.68 | $15.73 | 362305 |
| 2023-11-07 | -27.68 | $15.73 | 483300 |
| 2023-11-06 | -35.84 | $15.56 | 327200 |
| 2023-11-03 | -26.99 | $15.76 | 511680 |
| 2023-11-02 | -46.46 | $15.32 | 583606 |
| 2023-11-01 | -71.68 | $14.75 | 668700 |
| 2023-10-31 | -85.40 | $14.44 | 491200 |
| 2023-10-30 | -93.00 | $14.28 | 491815 |
| 2023-10-27 | -98.05 | $14.16 | 376941 |
| 2023-10-26 | -100.00 | $14.22 | 441311 |
| 2023-10-25 | -99.58 | $14.41 | 415424 |
| 2023-10-24 | -88.70 | $14.76 | 447900 |
| 2023-10-23 | -90.87 | $14.71 | 475700 |
| 2023-10-20 | -99.51 | $14.75 | 496626 |
| 2023-10-19 | -97.91 | $14.93 | 864500 |
| 2023-10-18 | -96.32 | $15.23 | 397094 |
| 2023-10-17 | -93.33 | $15.63 | 452800 |
| 2023-10-16 | -87.50 | $15.84 | 354830 |
| 2023-10-13 | -100.00 | $15.69 | 401283 |
| 2023-10-12 | -80.41 | $16.11 | 295144 |
| 2023-10-11 | -65.71 | $16.28 | 551480 |
| 2023-10-10 | -72.97 | $16.22 | 455200 |
| 2023-10-09 | -76.67 | $16.20 | 274831 |
| 2023-10-06 | -82.14 | $16.22 | 542200 |
| 2023-10-05 | -94.94 | $16.10 | 360800 |
| 2023-10-04 | -91.61 | $16.18 | 425037 |
| 2023-10-03 | -96.37 | $16.14 | 390700 |
| 2023-10-02 | -82.58 | $16.53 | 297900 |
| 2023-09-29 | -84.27 | $16.50 | 601000 |
| 2023-09-28 | -88.76 | $16.42 | 345400 |
| 2023-09-27 | -95.51 | $16.30 | 301500 |
| 2023-09-26 | -99.44 | $16.23 | 378711 |
| 2023-09-25 | -91.02 | $16.48 | 257400 |
| 2023-09-22 | -91.02 | $16.48 | 335000 |
| 2023-09-21 | -98.80 | $16.35 | 358000 |
| 2023-09-20 | -91.28 | $16.64 | 303319 |
| 2023-09-19 | -93.29 | $16.61 | 465500 |
| 2023-09-18 | -89.93 | $16.66 | 432800 |
| 2023-09-15 | -98.63 | $16.56 | 381100 |
| 2023-09-14 | -93.65 | $16.82 | 491231 |
| 2023-09-13 | -85.25 | $16.96 | 330621 |
| 2023-09-12 | -94.26 | $16.85 | 750338 |
| 2023-09-11 | -73.39 | $17.20 | 473613 |
| 2023-09-08 | -57.55 | $17.50 | 183037 |
| 2023-09-07 | -62.65 | $17.53 | 167020 |
| 2023-09-06 | -52.60 | $17.73 | 144800 |
| 2023-09-05 | -41.95 | $17.92 | 188200 |
| 2023-09-01 | -40.23 | $17.95 | 288800 |
| 2023-08-31 | -54.60 | $17.70 | 200900 |
| 2023-08-30 | -70.11 | $17.43 | 161901 |
| 2023-08-29 | -76.80 | $17.36 | 253742 |
| 2023-08-28 | -91.39 | $17.09 | 141639 |
| 2023-08-25 | -89.47 | $17.13 | 184800 |
| 2023-08-24 | -93.30 | $17.05 | 176900 |
| 2023-08-23 | -74.16 | $17.45 | 185201 |
| 2023-08-22 | -86.12 | $17.20 | 146000 |
| 2023-08-21 | -86.12 | $17.20 | 119600 |
| 2023-08-18 | -96.17 | $16.99 | 158517 |
| 2023-08-17 | -98.47 | $17.07 | 195300 |
| 2023-08-16 | -98.20 | $17.36 | 150400 |
| 2023-08-15 | -99.31 | $17.57 | 167600 |
| 2023-08-14 | -94.40 | $17.82 | 176900 |
| 2023-08-11 | -96.12 | $18.01 | 158500 |
| 2023-08-10 | -89.53 | $18.23 | 173707 |
| 2023-08-09 | -72.09 | $18.38 | 241547 |
| 2023-08-08 | -59.30 | $18.49 | 276900 |
| 2023-08-07 | -67.82 | $18.41 | 163340 |
| 2023-08-04 | -73.56 | $18.36 | 272600 |
| 2023-08-03 | -45.69 | $18.47 | 266300 |
| 2023-08-02 | -33.62 | $18.61 | 270433 |
| 2023-08-01 | -1.72 | $18.98 | 343437 |
| 2023-07-31 | -3.49 | $18.67 | 256100 |
| 2023-07-28 | -31.40 | $18.43 | 243646 |
| 2023-07-27 | -50.54 | $18.23 | 232976 |
| 2023-07-26 | -37.00 | $18.33 | 204600 |
| 2023-07-25 | -38.53 | $18.28 | 186321 |
| 2023-07-24 | -44.74 | $18.19 | 167613 |
| 2023-07-21 | -29.82 | $18.36 | 166000 |
| 2023-07-20 | -35.96 | $18.29 | 212700 |
| 2023-07-19 | -8.77 | $18.60 | 193457 |
| 2023-07-18 | -4.59 | $18.60 | 179900 |
| 2023-07-17 | -10.09 | $18.54 | 177344 |
| 2023-07-14 | -12.84 | $18.51 | 151642 |
| 2023-07-13 | -2.78 | $18.61 | 174600 |
| 2023-07-12 | -1.98 | $18.55 | 221700 |
| 2023-07-11 | -17.07 | $18.24 | 186900 |
| 2023-07-10 | -10.98 | $18.29 | 144625 |
| 2023-07-07 | -28.05 | $18.15 | 170546 |
| 2023-07-06 | -59.76 | $17.89 | 201811 |
| 2023-07-05 | -10.98 | $18.29 | 173827 |
| 2023-07-03 | -8.86 | $18.28 | 134322 |
| 2023-06-30 | -30.38 | $18.11 | 286539 |
| 2023-06-29 | -45.00 | $17.90 | 157410 |
| 2023-06-28 | -48.11 | $17.84 | 177043 |
| 2023-06-27 | -53.77 | $17.78 | 177807 |
| 2023-06-26 | -52.41 | $17.59 | 152500 |
| 2023-06-23 | -41.25 | $17.69 | 203800 |
| 2023-06-22 | -22.53 | $17.94 | 200826 |
| 2023-06-21 | -32.97 | $17.75 | 220295 |
| 2023-06-20 | -27.47 | $17.85 | 229700 |
| 2023-06-16 | -21.98 | $17.95 | 212400 |
| 2023-06-15 | -22.16 | $17.92 | 209400 |
| 2023-06-14 | -16.74 | $17.99 | 296100 |
| 2023-06-13 | -5.33 | $18.23 | 171413 |
| 2023-06-12 | 0.00 | $18.10 | 187800 |
| 2023-06-09 | -14.98 | $17.79 | 129100 |
| 2023-06-08 | -14.98 | $17.79 | 189927 |
| 2023-06-07 | -16.91 | $17.75 | 198800 |
| 2023-06-06 | -2.03 | $17.96 | 175108 |
| 2023-06-05 | -4.64 | $17.88 | 201693 |
| 2023-06-02 | -4.64 | $17.88 | 173523 |
| 2023-06-01 | -19.07 | $17.60 | 216809 |
| 2023-05-31 | -29.90 | $17.39 | 253845 |
| 2023-05-30 | -11.34 | $17.75 | 266133 |
| 2023-05-26 | -3.51 | $17.68 | 358200 |
| 2023-05-25 | -18.81 | $16.85 | 211500 |
| 2023-05-24 | -37.62 | $16.66 | 173115 |
| 2023-05-23 | -40.59 | $16.63 | 223000 |
| 2023-05-22 | -12.87 | $16.91 | 194932 |
| 2023-05-19 | -29.35 | $16.68 | 143800 |
| 2023-05-18 | -39.22 | $16.65 | 191448 |
| 2023-05-17 | -67.27 | $16.39 | 217702 |
| 2023-05-16 | -93.64 | $16.10 | 150333 |
| 2023-05-15 | -76.47 | $16.35 | 142000 |
| 2023-05-12 | -93.75 | $16.12 | 143100 |
| 2023-05-11 | -86.52 | $16.28 | 166500 |
| 2023-05-10 | -83.56 | $16.33 | 176600 |
| 2023-05-09 | -86.93 | $16.32 | 158723 |
| 2023-05-08 | -77.84 | $16.48 | 127523 |
| 2023-05-05 | -75.57 | $16.52 | 148000 |
| 2023-05-04 | -88.07 | $16.30 | 172108 |
| 2023-05-03 | -82.61 | $16.41 | 180400 |
| 2023-05-02 | -85.19 | $16.41 | 182300 |
| 2023-05-01 | -82.13 | $16.51 | 189554 |
| 2023-04-28 | -82.31 | $16.55 | 334540 |
| 2023-04-27 | -96.15 | $16.19 | 291334 |
| 2023-04-26 | -98.77 | $16.29 | 209939 |
| 2023-04-25 | -100.00 | $16.32 | 270719 |
| 2023-04-24 | -97.98 | $16.75 | 189600 |
| 2023-04-21 | -91.19 | $16.93 | 114300 |
| 2023-04-20 | -89.64 | $16.96 | 175700 |
| 2023-04-19 | -81.63 | $17.09 | 247046 |
| 2023-04-18 | -73.98 | $17.24 | 315100 |
| 2023-04-17 | -65.55 | $17.32 | 151953 |
| 2023-04-14 | -62.50 | $17.34 | 116027 |
| 2023-04-13 | -49.60 | $17.45 | 127040 |
| 2023-04-12 | -46.80 | $17.52 | 248200 |
| 2023-04-11 | -47.20 | $17.51 | 190301 |
| 2023-04-10 | -49.60 | $17.45 | 150626 |
| 2023-04-06 | -49.60 | $17.45 | 219279 |
| 2023-04-05 | -50.40 | $17.43 | 251254 |
| 2023-04-04 | -34.80 | $17.82 | 349234 |
| 2023-04-03 | -22.00 | $18.14 | 380400 |
| 2023-03-31 | 0.00 | $18.69 | 2.0M |
| 2023-03-30 | -29.19 | $17.67 | 338211 |
| 2023-03-29 | -48.80 | $17.26 | 279848 |
| 2023-03-28 | -68.90 | $16.84 | 314420 |
| 2023-03-27 | -66.51 | $16.89 | 271300 |
| 2023-03-24 | -67.94 | $16.86 | 218900 |
| 2023-03-23 | -62.68 | $16.97 | 245800 |
| 2023-03-22 | -74.16 | $16.73 | 213339 |
| 2023-03-21 | -60.77 | $17.01 | 201400 |
| 2023-03-20 | -73.68 | $16.74 | 186806 |
| 2023-03-17 | -79.90 | $16.61 | 201800 |
| 2023-03-16 | -77.06 | $16.72 | 319684 |
| 2023-03-15 | -95.15 | $16.36 | 498839 |
| 2023-03-14 | -80.97 | $16.72 | 240500 |
| 2023-03-13 | -82.14 | $16.70 | 314449 |
| 2023-03-10 | -92.31 | $16.73 | 459547 |
| 2023-03-09 | -99.49 | $17.21 | 244378 |
| 2023-03-08 | -77.13 | $17.70 | 151500 |
| 2023-03-07 | -70.21 | $17.83 | 332927 |
| 2023-03-06 | -57.45 | $18.07 | 293007 |
| 2023-03-03 | -63.30 | $17.96 | 226813 |
| 2023-03-02 | -73.13 | $17.81 | 392064 |
| 2023-03-01 | -75.12 | $17.77 | 436600 |
| 2023-02-28 | -82.09 | $17.63 | 318100 |
| 2023-02-27 | -86.57 | $17.54 | 184103 |
| 2023-02-24 | -96.52 | $17.34 | 272036 |
| 2023-02-23 | -85.94 | $17.63 | 258000 |
| 2023-02-22 | -93.75 | $17.48 | 254612 |
| 2023-02-21 | -96.79 | $17.47 | 329600 |
| 2023-02-17 | -74.71 | $17.98 | 293900 |
| 2023-02-16 | -43.89 | $18.31 | 243564 |
| 2023-02-15 | -33.62 | $18.50 | 226200 |
| 2023-02-14 | -30.17 | $18.58 | 292000 |
| 2023-02-13 | -21.98 | $18.77 | 320300 |
| 2023-02-10 | -32.64 | $18.49 | 275800 |
| 2023-02-09 | -22.62 | $18.71 | 304210 |
| 2023-02-08 | -21.03 | $18.75 | 325800 |
| 2023-02-07 | -11.85 | $18.94 | 440220 |
| 2023-02-06 | -24.04 | $18.59 | 539100 |
| 2023-02-03 | -16.98 | $18.74 | 429800 |
| 2023-02-02 | -7.45 | $19.04 | 579205 |
| 2023-02-01 | -6.14 | $18.58 | 472646 |
| 2023-01-31 | -19.61 | $18.15 | 515300 |
| 2023-01-30 | -13.50 | $18.31 | 434426 |
| 2023-01-27 | -4.45 | $18.60 | 380541 |
| 2023-01-26 | 0.00 | $18.43 | 374866 |
| 2023-01-25 | -4.86 | $18.04 | 367436 |
| 2023-01-24 | -4.51 | $18.05 | 436700 |
| 2023-01-23 | -1.79 | $18.04 | 513509 |
| 2023-01-20 | 0.00 | $17.45 | 283197 |
| 2023-01-19 | -19.05 | $17.00 | 410900 |
| 2023-01-18 | -14.76 | $17.09 | 457764 |
| 2023-01-17 | -5.08 | $17.17 | 266806 |
| 2023-01-13 | -13.64 | $17.01 | 309947 |
| 2023-01-12 | -28.57 | $17.00 | 244368 |
| 2023-01-11 | -27.41 | $17.18 | 283119 |
| 2023-01-10 | -42.47 | $16.79 | 341600 |
| 2023-01-09 | -54.44 | $16.48 | 346207 |
| 2023-01-06 | -59.07 | $16.36 | 344736 |
| 2023-01-05 | -69.11 | $16.10 | 372800 |
| 2023-01-04 | -61.00 | $16.31 | 313500 |
| 2023-01-03 | -72.97 | $16.00 | 380600 |
| 2022-12-30 | -86.92 | $15.64 | 1.2M |
| 2022-12-29 | -83.08 | $15.74 | 840002 |
| 2022-12-28 | -98.46 | $15.34 | 906200 |
| 2022-12-27 | -97.50 | $15.56 | 766800 |
| 2022-12-23 | -91.11 | $15.85 | 555123 |
| 2022-12-22 | -91.11 | $15.85 | 672633 |
| 2022-12-21 | -78.50 | $16.22 | 829106 |
| 2022-12-20 | -88.79 | $16.00 | 968350 |
| 2022-12-19 | -97.42 | $16.01 | 790318 |
| 2022-12-16 | -95.14 | $16.53 | 663300 |
| 2022-12-15 | -77.14 | $16.82 | 572793 |
| 2022-12-14 | -26.43 | $17.53 | 638600 |
| 2022-12-13 | -37.14 | $17.38 | 552640 |
| 2022-12-12 | -55.71 | $17.12 | 583216 |
| 2022-12-09 | -75.00 | $16.85 | 283697 |
| 2022-12-08 | -64.29 | $17.00 | 560733 |
| 2022-12-07 | -66.87 | $16.81 | 503611 |
| 2022-12-06 | -74.23 | $16.69 | 598300 |
| 2022-12-05 | -48.47 | $17.11 | 597500 |
| 2022-12-02 | -8.59 | $17.76 | 591147 |
| 2022-12-01 | -4.52 | $17.75 | 648921 |
| 2022-11-30 | -38.71 | $17.22 | 801817 |
| 2022-11-29 | -54.19 | $16.98 | 286100 |
| 2022-11-28 | -54.84 | $16.97 | 647103 |
| 2022-11-25 | -29.68 | $17.36 | 195306 |
| 2022-11-23 | -45.16 | $17.12 | 414732 |
| 2022-11-22 | -45.16 | $17.12 | 502200 |
| 2022-11-21 | -65.81 | $16.80 | 543200 |
| 2022-11-18 | -52.26 | $17.01 | 357416 |
| 2022-11-17 | -41.29 | $17.18 | 454200 |
| 2022-11-16 | -57.42 | $16.93 | 596020 |
| 2022-11-15 | -21.29 | $17.49 | 402700 |
| 2022-11-14 | -37.42 | $17.24 | 321200 |
| 2022-11-11 | -9.03 | $17.68 | 295600 |
| 2022-11-10 | -14.56 | $17.62 | 339039 |
| 2022-11-09 | -98.10 | $16.30 | 276400 |
| 2022-11-08 | -84.21 | $16.73 | 371526 |
| 2022-11-07 | -82.71 | $16.75 | 378079 |
| 2022-11-04 | -80.58 | $16.79 | 291200 |
| 2022-11-03 | -95.65 | $16.62 | 383341 |
| 2022-11-02 | -95.48 | $16.75 | 416800 |
| 2022-11-01 | -70.85 | $17.24 | 323600 |
| 2022-10-31 | -73.36 | $17.27 | 354200 |
| 2022-10-28 | -66.38 | $17.43 | 372600 |
| 2022-10-27 | -75.11 | $17.23 | 431638 |
| 2022-10-26 | -79.48 | $17.13 | 359600 |
| 2022-10-25 | -63.76 | $17.49 | 348300 |
| 2022-10-24 | -93.01 | $16.82 | 504954 |
| 2022-10-21 | -84.72 | $17.01 | 328127 |
| 2022-10-20 | -90.91 | $16.95 | 249037 |
| 2022-10-19 | -96.54 | $16.84 | 251637 |
| 2022-10-18 | -88.67 | $17.09 | 340448 |
| 2022-10-17 | -90.33 | $17.04 | 477300 |
| 2022-10-14 | -98.33 | $16.80 | 466476 |
| 2022-10-13 | -73.96 | $17.56 | 389300 |
| 2022-10-12 | -86.45 | $17.52 | 288433 |
| 2022-10-11 | -85.24 | $17.60 | 454014 |
| 2022-10-10 | -96.49 | $17.46 | 353739 |
| 2022-10-07 | -96.08 | $17.59 | 333037 |
| 2022-10-06 | -81.46 | $18.15 | 384960 |
| 2022-10-05 | -78.85 | $18.25 | 322507 |
| 2022-10-04 | -74.15 | $18.43 | 902339 |
| 2022-10-03 | -87.73 | $17.91 | 237100 |
| 2022-09-30 | -94.78 | $17.64 | 325043 |
| 2022-09-29 | -96.34 | $17.58 | 331110 |
| 2022-09-28 | -87.53 | $18.04 | 314955 |
| 2022-09-27 | -97.02 | $17.69 | 385215 |
| 2022-09-26 | -98.86 | $17.80 | 341600 |
| 2022-09-23 | -90.53 | $18.21 | 658708 |
| 2022-09-22 | -96.05 | $18.84 | 303903 |
| 2022-09-21 | -97.45 | $19.36 | 241600 |
| 2022-09-20 | -93.65 | $19.50 | 262800 |
| 2022-09-19 | -84.21 | $19.72 | 274504 |
| 2022-09-16 | -92.88 | $19.63 | 260032 |
| 2022-09-15 | -92.54 | $20.01 | 241000 |
| 2022-09-14 | -80.60 | $20.33 | 177909 |
| 2022-09-13 | -76.77 | $20.50 | 185300 |
| 2022-09-12 | -57.19 | $21.15 | 169966 |
| 2022-09-09 | -64.78 | $20.93 | 195713 |
| 2022-09-08 | -74.53 | $20.62 | 151500 |
| 2022-09-07 | -77.36 | $20.53 | 215502 |
| 2022-09-06 | -92.14 | $20.06 | 214000 |
| 2022-09-02 | -84.91 | $20.29 | 237316 |
| 2022-09-01 | -86.79 | $20.23 | 289308 |
| 2022-08-31 | -87.46 | $20.41 | 266608 |
| 2022-08-30 | -95.25 | $20.18 | 235026 |
| 2022-08-29 | -97.05 | $20.36 | 211003 |
| 2022-08-26 | -98.44 | $20.47 | 255894 |
| 2022-08-25 | -76.59 | $21.06 | 152800 |
| 2022-08-24 | -81.69 | $20.67 | 344300 |
| 2022-08-23 | -86.16 | $20.50 | 337949 |
| 2022-08-22 | -66.87 | $20.81 | 271531 |
| 2022-08-19 | -42.64 | $21.60 | 193000 |
| 2022-08-18 | -22.39 | $22.26 | 149600 |
| 2022-08-17 | -30.06 | $22.01 | 167700 |
| 2022-08-16 | -18.71 | $22.38 | 216900 |
| 2022-08-15 | -6.14 | $22.79 | 152400 |
| 2022-08-12 | 0.00 | $22.99 | 203500 |
| 2022-08-11 | -13.88 | $22.46 | 253300 |
| 2022-08-10 | -8.07 | $22.62 | 246992 |
| 2022-08-09 | -27.38 | $21.95 | 281000 |
| 2022-08-08 | -10.95 | $22.52 | 270905 |
| 2022-08-05 | -3.05 | $22.29 | 232502 |
| 2022-08-04 | -2.26 | $22.02 | 242140 |
| 2022-08-03 | -2.85 | $21.82 | 304222 |
| 2022-08-02 | -23.85 | $21.25 | 234726 |
| 2022-08-01 | -28.45 | $21.14 | 272936 |
| 2022-07-29 | -17.36 | $21.40 | 357000 |
| 2022-07-28 | -23.23 | $21.23 | 316606 |
| 2022-07-27 | -48.43 | $20.59 | 344200 |
| 2022-07-26 | -75.59 | $19.90 | 277300 |
| 2022-07-25 | -55.91 | $20.40 | 151551 |
| 2022-07-22 | -55.51 | $20.41 | 254337 |
| 2022-07-21 | -32.28 | $21.00 | 243244 |
| 2022-07-20 | -25.98 | $21.16 | 247711 |
| 2022-07-19 | -39.37 | $20.82 | 208806 |
| 2022-07-18 | -68.11 | $20.09 | 239600 |
| 2022-07-15 | -66.04 | $20.05 | 162400 |
| 2022-07-14 | -70.15 | $19.94 | 180000 |
| 2022-07-13 | -61.94 | $20.16 | 209937 |
| 2022-07-12 | -43.66 | $20.65 | 169800 |
| 2022-07-11 | -44.44 | $20.89 | 175600 |
| 2022-07-08 | -40.95 | $21.62 | 182800 |
| 2022-07-07 | -47.62 | $21.56 | 263300 |
| 2022-07-06 | -63.27 | $20.98 | 198800 |
| 2022-07-05 | -72.46 | $20.52 | 160900 |
| 2022-07-01 | -84.83 | $19.90 | 188900 |
| 2022-06-30 | -91.02 | $19.59 | 340449 |
| 2022-06-29 | -74.65 | $20.41 | 177800 |
| 2022-06-28 | -70.06 | $20.64 | 261515 |
| 2022-06-27 | -59.28 | $21.18 | 188900 |
| 2022-06-24 | -55.69 | $21.36 | 170300 |
| 2022-06-23 | -71.46 | $20.57 | 157500 |
| 2022-06-22 | -81.24 | $20.08 | 146400 |
| 2022-06-21 | -76.65 | $20.31 | 204422 |
| 2022-06-17 | -85.43 | $19.87 | 356214 |
| 2022-06-16 | -96.01 | $19.34 | 519769 |
| 2022-06-15 | -79.34 | $20.54 | 498341 |
| 2022-06-14 | -90.77 | $20.02 | 382151 |
| 2022-06-13 | -98.59 | $19.95 | 367708 |
| 2022-06-10 | -62.56 | $21.51 | 253600 |
| 2022-06-09 | -37.44 | $22.57 | 270200 |
| 2022-06-08 | -20.85 | $23.27 | 207600 |
| 2022-06-07 | -7.82 | $23.82 | 229209 |
| 2022-06-06 | -7.54 | $23.61 | 191538 |
| 2022-06-03 | -28.41 | $23.08 | 205500 |
| 2022-06-02 | -30.04 | $23.68 | 293100 |
| 2022-06-01 | -50.71 | $22.72 | 244100 |
| 2022-05-31 | -51.94 | $22.65 | 254000 |
| 2022-05-27 | -51.59 | $22.67 | 379316 |
| 2022-05-26 | -81.10 | $21.00 | 297300 |
| 2022-05-25 | -88.16 | $20.60 | 272200 |
| 2022-05-24 | -94.70 | $20.23 | 248653 |
| 2022-05-23 | -78.00 | $21.23 | 250400 |
| 2022-05-20 | -84.13 | $20.93 | 226700 |
| 2022-05-19 | -83.80 | $21.05 | 346800 |
| 2022-05-18 | -90.96 | $20.68 | 315934 |
| 2022-05-17 | -80.39 | $21.49 | 204640 |
| 2022-05-16 | -88.07 | $20.91 | 385428 |
| 2022-05-13 | -81.39 | $21.42 | 457300 |
| 2022-05-12 | -96.96 | $20.25 | 589300 |
| 2022-05-11 | -98.63 | $21.05 | 329500 |
| 2022-05-10 | -93.20 | $22.23 | 305631 |
| 2022-05-09 | -97.03 | $22.20 | 424700 |
| 2022-05-06 | -89.30 | $23.82 | 502882 |
| 2022-05-05 | -91.59 | $24.15 | 340400 |
| 2022-05-04 | -66.54 | $25.52 | 257302 |
| 2022-05-03 | -85.32 | $24.69 | 326742 |
| 2022-05-02 | -90.07 | $24.38 | 347737 |
| 2022-04-29 | -95.25 | $24.02 | 355026 |
| 2022-04-28 | -88.63 | $24.48 | 266949 |
| 2022-04-27 | -98.64 | $24.13 | 259218 |
| 2022-04-26 | -98.40 | $24.49 | 212528 |
| 2022-04-25 | -93.33 | $25.60 | 273148 |
| 2022-04-22 | -98.05 | $25.60 | 164500 |
| 2022-04-21 | -99.77 | $26.27 | 129737 |
| 2022-04-20 | -91.95 | $26.87 | 148918 |
| 2022-04-19 | -77.07 | $27.48 | 144920 |
| 2022-04-18 | -90.00 | $26.95 | 186300 |
| 2022-04-14 | -92.57 | $27.40 | 192808 |
| 2022-04-13 | -62.73 | $27.93 | 234424 |
| 2022-04-12 | -59.14 | $27.60 | 234544 |
| 2022-04-11 | -48.80 | $27.60 | 635600 |
| 2022-04-08 | -37.56 | $28.30 | 154243 |
| 2022-04-07 | -23.92 | $29.15 | 615332 |
| 2022-04-06 | -32.26 | $28.63 | 267616 |
| 2022-04-05 | -17.01 | $29.58 | 191882 |
| 2022-04-04 | -1.61 | $30.54 | 162500 |
| 2022-04-01 | -4.22 | $29.86 | 110900 |
| 2022-03-31 | -12.83 | $29.37 | 151400 |
| 2022-03-30 | -7.91 | $29.65 | 203718 |
| 2022-03-29 | -2.66 | $29.90 | 179214 |
| 2022-03-28 | -10.59 | $29.22 | 132100 |
| 2022-03-25 | -17.66 | $28.84 | 197000 |
| 2022-03-24 | -9.29 | $29.29 | 177542 |
| 2022-03-23 | -25.09 | $28.44 | 189100 |
| 2022-03-22 | -17.10 | $28.87 | 189134 |
| 2022-03-21 | -34.01 | $27.96 | 186600 |
| 2022-03-18 | -29.93 | $28.18 | 147600 |
| 2022-03-17 | -46.10 | $27.31 | 204000 |
| 2022-03-16 | -60.04 | $26.56 | 253145 |
| 2022-03-15 | -85.50 | $25.19 | 195200 |
| 2022-03-14 | -95.79 | $24.70 | 183900 |
| 2022-03-11 | -92.23 | $25.86 | 135935 |
| 2022-03-10 | -84.16 | $26.50 | 117100 |
| 2022-03-09 | -80.70 | $26.77 | 223800 |
| 2022-03-08 | -95.31 | $25.65 | 367241 |
| 2022-03-07 | -91.53 | $25.94 | 228100 |
| 2022-03-04 | -76.53 | $27.09 | 169200 |
| 2022-03-03 | -66.23 | $27.88 | 238811 |
| 2022-03-02 | -50.72 | $29.07 | 162449 |
| 2022-03-01 | -58.41 | $28.48 | 232225 |
| 2022-02-28 | -57.24 | $28.57 | 248217 |
| 2022-02-25 | -65.45 | $27.94 | 191125 |
| 2022-02-24 | -73.01 | $27.36 | 438572 |
| 2022-02-23 | -100.00 | $26.50 | 289242 |
| 2022-02-22 | -97.84 | $27.08 | 219844 |
| 2022-02-18 | -78.19 | $27.69 | 204000 |
| 2022-02-17 | -72.70 | $28.06 | 352000 |
| 2022-02-16 | -59.50 | $28.95 | 281504 |
| 2022-02-15 | -57.42 | $29.09 | 391200 |
| 2022-02-14 | -63.06 | $28.71 | 574000 |
| 2022-02-11 | -47.56 | $29.98 | 241114 |
| 2022-02-10 | -37.49 | $31.69 | 117700 |
| 2022-02-09 | -35.91 | $32.43 | 159500 |
| 2022-02-08 | -40.45 | $31.99 | 95719 |
| 2022-02-07 | -46.44 | $31.41 | 135907 |
| 2022-02-04 | -48.30 | $31.23 | 163704 |
| 2022-02-03 | -55.93 | $30.49 | 255113 |
| 2022-02-02 | -49.12 | $32.02 | 192100 |
| 2022-02-01 | -56.00 | $31.90 | 360600 |
| 2022-01-31 | -54.84 | $32.05 | 250470 |
| 2022-01-28 | -67.78 | $30.38 | 232200 |
| 2022-01-27 | -77.85 | $29.08 | 500702 |
| 2022-01-26 | -80.95 | $28.68 | 368325 |
| 2022-01-25 | -83.97 | $28.29 | 316792 |
| 2022-01-24 | -81.18 | $28.65 | 576635 |
| 2022-01-21 | -95.77 | $28.49 | 607318 |
| 2022-01-20 | -98.55 | $30.32 | 240245 |
| 2022-01-19 | -100.00 | $30.66 | 219200 |
| 2022-01-18 | -98.36 | $31.33 | 397438 |
| 2022-01-14 | -90.86 | $32.97 | 160508 |
| 2022-01-13 | -92.91 | $33.10 | 182367 |
| 2022-01-12 | -62.40 | $35.08 | 222100 |
| 2022-01-11 | -60.09 | $35.23 | 173645 |
| 2022-01-10 | -77.50 | $34.10 | 369341 |
| 2022-01-07 | -97.60 | $34.24 | 387600 |
| 2022-01-06 | -94.12 | $34.81 | 322700 |
| 2022-01-05 | -83.49 | $35.54 | 299628 |
| 2022-01-04 | -32.79 | $37.72 | 333699 |
| 2022-01-03 | -1.64 | $39.04 | 138740 |
| 2021-12-31 | -3.52 | $38.94 | 372700 |
| 2021-12-30 | -17.53 | $38.50 | 187300 |
| 2021-12-29 | -45.41 | $37.98 | 156900 |
| 2021-12-28 | -45.41 | $37.98 | 99412 |
| 2021-12-27 | -30.50 | $38.84 | 206929 |
| 2021-12-23 | -43.50 | $38.09 | 219822 |
| 2021-12-22 | -51.82 | $37.61 | 157200 |
| 2021-12-21 | -68.78 | $36.85 | 203912 |
| 2021-12-20 | -80.00 | $36.32 | 296416 |
| 2021-12-17 | -81.08 | $36.34 | 195635 |
| 2021-12-16 | -84.73 | $36.11 | 511900 |
| 2021-12-15 | -79.73 | $36.88 | 289200 |
| 2021-12-14 | -99.11 | $35.70 | 250211 |
| 2021-12-13 | -91.95 | $36.88 | 143212 |
| 2021-12-10 | -80.76 | $37.70 | 101825 |
| 2021-12-09 | -76.13 | $38.04 | 101000 |
| 2021-12-08 | -67.12 | $38.70 | 160200 |
| 2021-12-07 | -74.70 | $38.18 | 202101 |
| 2021-12-06 | -92.64 | $36.84 | 177000 |
| 2021-12-03 | -94.38 | $37.21 | 307413 |
| 2021-12-02 | -95.11 | $38.70 | 247500 |
| 2021-12-01 | -99.40 | $38.80 | 160000 |
| 2021-11-30 | -76.64 | $40.02 | 126100 |
| 2021-11-29 | -69.26 | $40.38 | 89024 |
| 2021-11-26 | -83.81 | $39.67 | 95632 |
| 2021-11-24 | -80.74 | $39.82 | 120328 |
| 2021-11-23 | -91.28 | $39.99 | 177500 |
| 2021-11-22 | -72.11 | $41.20 | 135800 |
| 2021-11-19 | -45.15 | $42.13 | 83453 |
| 2021-11-18 | -29.09 | $42.71 | 75500 |
| 2021-11-17 | -21.05 | $43.00 | 90400 |
| 2021-11-16 | -9.42 | $43.42 | 116421 |
| 2021-11-15 | -16.34 | $43.17 | 66629 |
| 2021-11-12 | -17.73 | $43.12 | 65119 |
| 2021-11-11 | -21.88 | $42.97 | 81100 |
| 2021-11-10 | -25.32 | $42.76 | 113800 |
| 2021-11-09 | -5.00 | $43.53 | 112700 |
| 2021-11-08 | -4.75 | $43.42 | 111800 |
| 2021-11-05 | -2.67 | $43.02 | 94100 |
| 2021-11-04 | -1.97 | $42.50 | 127800 |
| 2021-11-03 | -7.02 | $42.32 | 119300 |
| 2021-11-02 | -17.04 | $41.81 | 163533 |
| 2021-11-01 | -6.90 | $41.99 | 128200 |
| 2021-10-29 | -28.48 | $40.99 | 129900 |
| 2021-10-28 | -26.27 | $41.09 | 128800 |
| 2021-10-27 | -43.93 | $40.29 | 153700 |
| 2021-10-26 | -39.29 | $40.50 | 147809 |
| 2021-10-25 | -38.63 | $40.53 | 116200 |
| 2021-10-22 | -45.70 | $40.21 | 115835 |
| 2021-10-21 | -26.49 | $41.08 | 189733 |
| 2021-10-20 | -17.88 | $41.47 | 83400 |
| 2021-10-19 | -10.15 | $41.82 | 99235 |
| 2021-10-18 | -0.80 | $41.49 | 93400 |
| 2021-10-15 | -4.80 | $40.92 | 84436 |
| 2021-10-14 | -24.85 | $40.32 | 98817 |
| 2021-10-13 | -41.38 | $39.79 | 96300 |
| 2021-10-12 | -60.50 | $39.16 | 106615 |
| 2021-10-11 | -62.01 | $39.19 | 89203 |
| 2021-10-08 | -53.16 | $39.60 | 94007 |
| 2021-10-07 | -52.83 | $39.67 | 129000 |
| 2021-10-06 | -72.97 | $38.85 | 131531 |
| 2021-10-05 | -76.39 | $38.81 | 117904 |
| 2021-10-04 | -93.02 | $38.09 | 182023 |
| 2021-10-01 | -78.23 | $39.17 | 125719 |
| 2021-09-30 | -91.61 | $38.58 | 152223 |
| 2021-09-29 | -95.46 | $38.41 | 128606 |
| 2021-09-28 | -96.56 | $38.69 | 201300 |
| 2021-09-27 | -80.00 | $40.06 | 99200 |
| 2021-09-24 | -66.56 | $40.49 | 86049 |
| 2021-09-23 | -55.31 | $40.85 | 78700 |
| 2021-09-22 | -71.25 | $40.34 | 136200 |
| 2021-09-21 | -86.25 | $39.86 | 118065 |
| 2021-09-20 | -91.88 | $39.68 | 138300 |
| 2021-09-17 | -52.62 | $40.81 | 73411 |
| 2021-09-16 | -42.27 | $41.09 | 98121 |
| 2021-09-15 | -41.71 | $41.11 | 96800 |
| 2021-09-14 | -44.75 | $41.00 | 100802 |
| 2021-09-13 | -33.98 | $41.39 | 114900 |
| 2021-09-10 | -34.25 | $41.38 | 90153 |
| 2021-09-09 | -34.81 | $41.36 | 87413 |
| 2021-09-08 | -32.87 | $41.43 | 96405 |
| 2021-09-07 | -11.05 | $42.22 | 74600 |
| 2021-09-03 | -1.42 | $42.48 | 69638 |
| 2021-09-02 | -9.52 | $41.66 | 91100 |
| 2021-09-01 | -5.43 | $41.61 | 104100 |
| 2021-08-31 | -16.80 | $41.08 | 73901 |
| 2021-08-30 | -20.40 | $40.99 | 99101 |
| 2021-08-27 | -36.00 | $40.60 | 69936 |
| 2021-08-26 | -54.40 | $40.14 | 75200 |
| 2021-08-25 | -42.40 | $40.44 | 146900 |
| 2021-08-24 | -46.00 | $40.35 | 159225 |
| 2021-08-23 | -49.60 | $40.26 | 91800 |
| 2021-08-20 | -74.40 | $39.64 | 71300 |
| 2021-08-19 | -93.60 | $39.16 | 119229 |
| 2021-08-18 | -87.56 | $39.53 | 72738 |
| 2021-08-17 | -89.78 | $39.48 | 117100 |
| 2021-08-16 | -46.67 | $40.17 | 83100 |
| 2021-08-13 | -28.61 | $40.51 | 59202 |
| 2021-08-12 | -17.63 | $40.89 | 75700 |
| 2021-08-11 | -15.61 | $40.96 | 83300 |
| 2021-08-10 | -13.79 | $41.04 | 55500 |
| 2021-08-09 | -19.85 | $41.15 | 92148 |
| 2021-08-06 | -16.75 | $41.27 | 94800 |
| 2021-08-05 | -12.89 | $41.42 | 105300 |
| 2021-08-04 | -31.44 | $40.70 | 121800 |
| 2021-08-03 | -44.71 | $40.39 | 99406 |
| 2021-08-02 | -44.47 | $40.40 | 129000 |
| 2021-07-30 | -50.35 | $40.15 | 98904 |
| 2021-07-29 | -44.94 | $40.38 | 114900 |
| 2021-07-28 | -49.65 | $40.18 | 87663 |
| 2021-07-27 | -64.24 | $39.56 | 148400 |
| 2021-07-26 | -47.29 | $40.28 | 110800 |
| 2021-07-23 | -45.18 | $40.37 | 146800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.60
2026-07-20
Close Price
$27.68
Vol: 118751Average Directional Index - Detailed Analysis
Minimum
7.21
Average
21.39
Maximum
53.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.60 | $27.68 | 118751 |
| 2026-07-17 | 18.45 | $27.57 | 270429 |
| 2026-07-16 | 18.19 | $27.76 | 248400 |
| 2026-07-15 | 18.22 | $29.09 | 299133 |
| 2026-07-14 | 18.80 | $29.41 | 150675 |
| 2026-07-13 | 19.64 | $29.07 | 125290 |
| 2026-07-10 | 20.40 | $29.47 | 222410 |
| 2026-07-09 | 21.22 | $29.38 | 161944 |
| 2026-07-08 | 21.93 | $28.61 | 180538 |
| 2026-07-07 | 22.29 | $28.50 | 217228 |
| 2026-07-06 | 22.82 | $29.62 | 215544 |
| 2026-07-02 | 23.87 | $29.39 | 240500 |
| 2026-07-01 | 24.98 | $30.38 | 451400 |
| 2026-06-30 | 26.16 | $30.03 | 483943 |
| 2026-06-29 | 27.35 | $29.37 | 674575 |
| 2026-06-26 | 28.23 | $28.44 | 1.1M |
| 2026-06-25 | 29.09 | $29.85 | 180203 |
| 2026-06-24 | 30.20 | $29.35 | 171586 |
| 2026-06-23 | 31.57 | $30.00 | 222913 |
| 2026-06-22 | 32.62 | $31.02 | 213065 |
| 2026-06-18 | 32.94 | $31.09 | 145515 |
| 2026-06-17 | 33.34 | $30.20 | 154320 |
| 2026-06-16 | 33.76 | $30.86 | 197335 |
| 2026-06-15 | 33.94 | $31.68 | 198109 |
| 2026-06-12 | 33.61 | $30.74 | 114218 |
| 2026-06-11 | 33.62 | $30.30 | 147100 |
| 2026-06-10 | 33.82 | $28.97 | 138809 |
| 2026-06-09 | 34.36 | $29.23 | 159284 |
| 2026-06-08 | 34.93 | $29.61 | 156824 |
| 2026-06-05 | 35.86 | $29.05 | 375839 |
| 2026-06-04 | 36.85 | $30.69 | 255162 |
| 2026-06-03 | 37.10 | $30.92 | 190020 |
| 2026-06-02 | 36.61 | $31.56 | 244000 |
| 2026-06-01 | 36.09 | $30.54 | 265719 |
| 2026-05-29 | 35.89 | $30.40 | 281870 |
| 2026-05-28 | 35.30 | $30.32 | 244249 |
| 2026-05-27 | 34.78 | $29.66 | 171300 |
| 2026-05-26 | 34.48 | $29.40 | 241556 |
| 2026-05-22 | 34.27 | $28.70 | 147335 |
| 2026-05-21 | 34.34 | $28.38 | 144670 |
| 2026-05-20 | 34.60 | $27.80 | 144825 |
| 2026-05-19 | 35.06 | $27.19 | 250488 |
| 2026-05-18 | 35.88 | $26.75 | 326552 |
| 2026-05-15 | 36.70 | $27.87 | 224915 |
| 2026-05-14 | 36.35 | $28.95 | 203778 |
| 2026-05-13 | 35.52 | $28.29 | 307528 |
| 2026-05-12 | 34.93 | $27.71 | 279795 |
| 2026-05-11 | 34.31 | $28.45 | 229700 |
| 2026-05-08 | 33.02 | $27.97 | 196449 |
| 2026-05-07 | 31.86 | $27.54 | 225105 |
| 2026-05-06 | 30.63 | $28.09 | 240619 |
| 2026-05-05 | 29.34 | $27.36 | 165642 |
| 2026-05-04 | 28.15 | $26.97 | 217028 |
| 2026-05-01 | 27.16 | $26.97 | 243196 |
| 2026-04-30 | 26.14 | $25.97 | 322907 |
| 2026-04-29 | 25.47 | $25.13 | 208916 |
| 2026-04-28 | 25.27 | $25.09 | 326113 |
| 2026-04-27 | 24.85 | $26.20 | 312011 |
| 2026-04-24 | 23.25 | $26.72 | 267000 |
| 2026-04-23 | 21.62 | $25.81 | 172105 |
| 2026-04-22 | 20.21 | $25.91 | 169900 |
| 2026-04-21 | 18.85 | $25.46 | 183802 |
| 2026-04-20 | 17.64 | $25.42 | 268933 |
| 2026-04-17 | 16.42 | $24.97 | 198800 |
| 2026-04-16 | 15.31 | $24.62 | 200241 |
| 2026-04-15 | 14.48 | $24.24 | 138584 |
| 2026-04-14 | 13.82 | $24.24 | 176347 |
| 2026-04-13 | 13.22 | $23.92 | 150055 |
| 2026-04-10 | 12.79 | $23.44 | 214403 |
| 2026-04-09 | 12.58 | $23.43 | 161700 |
| 2026-04-08 | 12.36 | $23.38 | 197327 |
| 2026-04-07 | 12.13 | $22.43 | 123309 |
| 2026-04-06 | 12.56 | $22.50 | 138000 |
| 2026-04-02 | 13.01 | $22.36 | 118100 |
| 2026-04-01 | 13.43 | $22.60 | 202500 |
| 2026-03-31 | 14.00 | $22.15 | 324678 |
| 2026-03-30 | 14.02 | $21.21 | 194630 |
| 2026-03-27 | 13.49 | $21.47 | 139229 |
| 2026-03-26 | 13.28 | $21.94 | 223533 |
| 2026-03-25 | 13.62 | $22.69 | 165800 |
| 2026-03-24 | 14.21 | $22.11 | 200433 |
| 2026-03-23 | 14.36 | $21.83 | 108423 |
| 2026-03-20 | 14.24 | $21.42 | 170600 |
| 2026-03-19 | 13.83 | $21.88 | 123444 |
| 2026-03-18 | 13.51 | $21.76 | 161821 |
| 2026-03-17 | 13.55 | $21.90 | 127254 |
| 2026-03-16 | 13.41 | $21.84 | 151200 |
| 2026-03-13 | 13.20 | $21.38 | 175900 |
| 2026-03-12 | 12.64 | $21.54 | 373000 |
| 2026-03-11 | 12.14 | $21.66 | 563843 |
| 2026-03-10 | 11.55 | $21.15 | 669039 |
| 2026-03-09 | 10.75 | $21.06 | 321300 |
| 2026-03-06 | 9.36 | $21.17 | 355844 |
| 2026-03-05 | 8.19 | $21.99 | 207707 |
| 2026-03-04 | 7.56 | $22.35 | 168900 |
| 2026-03-03 | 7.39 | $22.16 | 278900 |
| 2026-03-02 | 7.21 | $23.07 | 198100 |
| 2026-02-27 | 7.51 | $22.76 | 193000 |
| 2026-02-26 | 7.58 | $23.04 | 119700 |
| 2026-02-25 | 7.95 | $23.14 | 164343 |
| 2026-02-24 | 7.95 | $22.97 | 107705 |
| 2026-02-23 | 8.28 | $22.94 | 160133 |
| 2026-02-20 | 8.63 | $23.21 | 101143 |
| 2026-02-19 | 8.72 | $23.06 | 83400 |
| 2026-02-18 | 9.15 | $23.05 | 95551 |
| 2026-02-17 | 9.50 | $22.71 | 167434 |
| 2026-02-13 | 9.74 | $22.75 | 137700 |
| 2026-02-12 | 10.02 | $22.83 | 190218 |
| 2026-02-11 | 10.34 | $23.26 | 181243 |
| 2026-02-10 | 10.16 | $23.18 | 268700 |
| 2026-02-09 | 10.11 | $23.06 | 135159 |
| 2026-02-06 | 10.23 | $22.56 | 229000 |
| 2026-02-05 | 10.48 | $21.86 | 302321 |
| 2026-02-04 | 9.81 | $22.00 | 319100 |
| 2026-02-03 | 9.10 | $22.32 | 265675 |
| 2026-02-02 | 8.83 | $22.61 | 289600 |
| 2026-01-30 | 9.12 | $22.38 | 399239 |
| 2026-01-29 | 9.42 | $22.89 | 207730 |
| 2026-01-28 | 9.49 | $22.90 | 178546 |
| 2026-01-27 | 9.93 | $22.72 | 204004 |
| 2026-01-26 | 10.19 | $22.54 | 142700 |
| 2026-01-23 | 10.42 | $22.64 | 127208 |
| 2026-01-22 | 10.62 | $22.59 | 185873 |
| 2026-01-21 | 11.00 | $22.55 | 216915 |
| 2026-01-20 | 11.34 | $22.37 | 219536 |
| 2026-01-16 | 11.66 | $22.82 | 1.5M |
| 2026-01-15 | 11.73 | $22.98 | 384800 |
| 2026-01-14 | 11.53 | $22.81 | 393954 |
| 2026-01-13 | 11.79 | $22.83 | 280827 |
| 2026-01-12 | 11.94 | $22.68 | 353200 |
| 2026-01-09 | 12.10 | $22.79 | 270500 |
| 2026-01-08 | 12.27 | $22.51 | 274037 |
| 2026-01-07 | 12.56 | $22.78 | 263900 |
| 2026-01-06 | 12.46 | $22.93 | 212500 |
| 2026-01-05 | 12.09 | $22.98 | 190100 |
| 2026-01-02 | 11.64 | $23.07 | 457300 |
| 2025-12-31 | 11.17 | $22.61 | 355432 |
| 2025-12-30 | 11.34 | $22.76 | 161900 |
| 2025-12-29 | 11.64 | $22.59 | 145019 |
| 2025-12-26 | 11.96 | $22.86 | 80630 |
| 2025-12-24 | 11.82 | $22.99 | 107301 |
| 2025-12-23 | 11.66 | $22.84 | 171939 |
| 2025-12-22 | 11.41 | $22.89 | 147437 |
| 2025-12-19 | 11.14 | $23.24 | 176100 |
| 2025-12-18 | 10.84 | $22.60 | 220484 |
| 2025-12-17 | 11.07 | $22.08 | 274141 |
| 2025-12-16 | 11.51 | $22.31 | 259600 |
| 2025-12-15 | 11.97 | $22.22 | 159700 |
| 2025-12-12 | 12.50 | $22.41 | 159200 |
| 2025-12-11 | 13.03 | $23.00 | 170900 |
| 2025-12-10 | 13.05 | $23.04 | 143031 |
| 2025-12-09 | 12.83 | $22.90 | 145304 |
| 2025-12-08 | 12.76 | $22.86 | 132200 |
| 2025-12-05 | 12.73 | $22.75 | 133300 |
| 2025-12-04 | 12.80 | $22.56 | 151522 |
| 2025-12-03 | 13.07 | $22.29 | 202800 |
| 2025-12-02 | 13.59 | $22.20 | 180500 |
| 2025-12-01 | 13.80 | $22.18 | 242546 |
| 2025-11-28 | 14.32 | $22.10 | 297337 |
| 2025-11-26 | 15.02 | $21.80 | 173347 |
| 2025-11-25 | 15.70 | $21.48 | 155600 |
| 2025-11-24 | 15.92 | $21.56 | 121175 |
| 2025-11-21 | 16.24 | $21.01 | 187442 |
| 2025-11-20 | 16.03 | $21.03 | 295500 |
| 2025-11-19 | 16.06 | $21.32 | 192394 |
| 2025-11-18 | 15.31 | $20.95 | 241525 |
| 2025-11-17 | 14.34 | $21.32 | 158471 |
| 2025-11-14 | 13.65 | $21.59 | 206100 |
| 2025-11-13 | 12.92 | $21.87 | 212000 |
| 2025-11-12 | 12.60 | $22.67 | 160206 |
| 2025-11-11 | 13.18 | $22.61 | 216203 |
| 2025-11-10 | 13.70 | $22.66 | 288700 |
| 2025-11-07 | 14.23 | $22.25 | 162000 |
| 2025-11-06 | 14.48 | $22.47 | 220409 |
| 2025-11-05 | 15.24 | $22.94 | 238639 |
| 2025-11-04 | 15.43 | $22.97 | 186275 |
| 2025-11-03 | 15.63 | $23.00 | 284878 |
| 2025-10-31 | 15.48 | $22.92 | 260700 |
| 2025-10-30 | 15.25 | $22.81 | 227600 |
| 2025-10-29 | 15.40 | $22.73 | 262700 |
| 2025-10-28 | 15.60 | $22.22 | 228933 |
| 2025-10-27 | 16.30 | $21.89 | 170300 |
| 2025-10-24 | 16.60 | $21.57 | 137504 |
| 2025-10-23 | 16.47 | $21.20 | 194740 |
| 2025-10-22 | 15.64 | $21.16 | 265037 |
| 2025-10-21 | 14.77 | $21.46 | 139800 |
| 2025-10-20 | 14.29 | $21.57 | 178200 |
| 2025-10-17 | 13.97 | $21.54 | 180245 |
| 2025-10-16 | 13.64 | $21.64 | 477838 |
| 2025-10-15 | 13.44 | $21.97 | 173635 |
| 2025-10-14 | 13.45 | $22.17 | 181709 |
| 2025-10-13 | 13.58 | $22.34 | 279593 |
| 2025-10-10 | 14.27 | $22.23 | 229349 |
| 2025-10-09 | 15.00 | $23.02 | 123000 |
| 2025-10-08 | 14.48 | $22.93 | 175200 |
| 2025-10-07 | 14.03 | $22.81 | 295700 |
| 2025-10-06 | 13.55 | $22.86 | 375600 |
| 2025-10-03 | 13.24 | $22.72 | 175080 |
| 2025-10-02 | 13.04 | $22.67 | 258100 |
| 2025-10-01 | 13.02 | $22.54 | 347300 |
| 2025-09-30 | 13.22 | $22.16 | 247600 |
| 2025-09-29 | 13.75 | $22.25 | 207200 |
| 2025-09-26 | 14.20 | $22.05 | 243000 |
| 2025-09-25 | 14.94 | $22.06 | 269519 |
| 2025-09-24 | 15.72 | $22.19 | 251500 |
| 2025-09-23 | 16.10 | $22.55 | 319605 |
| 2025-09-22 | 16.04 | $22.62 | 453168 |
| 2025-09-19 | 16.06 | $22.24 | 246400 |
| 2025-09-18 | 16.47 | $22.20 | 322205 |
| 2025-09-17 | 16.89 | $21.92 | 217049 |
| 2025-09-16 | 17.76 | $22.05 | 182754 |
| 2025-09-15 | 18.37 | $22.14 | 281227 |
| 2025-09-12 | 18.99 | $22.25 | 341300 |
| 2025-09-11 | 19.27 | $22.48 | 376642 |
| 2025-09-10 | 19.57 | $22.56 | 225649 |
| 2025-09-09 | 19.10 | $22.36 | 142772 |
| 2025-09-08 | 18.87 | $22.15 | 164448 |
| 2025-09-05 | 18.75 | $21.85 | 155500 |
| 2025-09-04 | 18.93 | $21.77 | 207218 |
| 2025-09-03 | 19.33 | $21.71 | 234325 |
| 2025-09-02 | 19.83 | $21.65 | 223200 |
| 2025-08-29 | 20.34 | $22.05 | 271200 |
| 2025-08-28 | 20.00 | $22.26 | 377491 |
| 2025-08-27 | 19.67 | $21.80 | 139100 |
| 2025-08-26 | 19.83 | $21.85 | 280600 |
| 2025-08-25 | 20.02 | $21.50 | 261918 |
| 2025-08-22 | 20.68 | $20.89 | 217700 |
| 2025-08-21 | 21.23 | $20.52 | 168241 |
| 2025-08-20 | 21.30 | $20.80 | 347600 |
| 2025-08-19 | 21.62 | $21.17 | 209848 |
| 2025-08-18 | 22.73 | $21.38 | 241616 |
| 2025-08-15 | 23.57 | $21.31 | 234336 |
| 2025-08-14 | 24.46 | $21.64 | 169200 |
| 2025-08-13 | 24.44 | $21.86 | 214119 |
| 2025-08-12 | 23.78 | $21.89 | 240000 |
| 2025-08-11 | 23.20 | $21.77 | 222600 |
| 2025-08-08 | 22.72 | $21.68 | 190600 |
| 2025-08-07 | 22.35 | $21.60 | 199700 |
| 2025-08-06 | 22.06 | $21.55 | 358000 |
| 2025-08-05 | 21.77 | $21.44 | 207800 |
| 2025-08-04 | 21.78 | $21.35 | 130322 |
| 2025-08-01 | 21.96 | $21.21 | 363500 |
| 2025-07-31 | 22.30 | $21.27 | 330300 |
| 2025-07-30 | 21.87 | $21.27 | 233346 |
| 2025-07-29 | 21.62 | $21.15 | 174034 |
| 2025-07-28 | 21.29 | $21.35 | 184247 |
| 2025-07-25 | 20.61 | $21.24 | 136105 |
| 2025-07-24 | 20.00 | $21.17 | 187227 |
| 2025-07-23 | 19.31 | $21.21 | 181800 |
| 2025-07-22 | 18.75 | $21.08 | 233451 |
| 2025-07-21 | 18.16 | $21.23 | 386800 |
| 2025-07-18 | 17.31 | $21.22 | 572504 |
| 2025-07-17 | 16.57 | $20.82 | 313003 |
| 2025-07-16 | 16.31 | $20.56 | 208200 |
| 2025-07-15 | 16.53 | $20.44 | 234107 |
| 2025-07-14 | 16.52 | $20.62 | 344118 |
| 2025-07-11 | 16.41 | $20.54 | 216400 |
| 2025-07-10 | 16.18 | $20.60 | 163144 |
| 2025-07-09 | 15.94 | $20.63 | 176733 |
| 2025-07-08 | 15.73 | $20.39 | 181200 |
| 2025-07-07 | 15.79 | $20.33 | 203202 |
| 2025-07-03 | 15.68 | $20.58 | 107900 |
| 2025-07-02 | 15.23 | $20.47 | 312823 |
| 2025-07-01 | 14.75 | $20.65 | 330400 |
| 2025-06-30 | 13.97 | $20.75 | 343600 |
| 2025-06-27 | 13.02 | $20.62 | 231721 |
| 2025-06-26 | 12.37 | $20.36 | 174545 |
| 2025-06-25 | 11.92 | $20.16 | 177615 |
| 2025-06-24 | 11.84 | $19.89 | 227980 |
| 2025-06-23 | 12.13 | $19.55 | 129300 |
| 2025-06-20 | 12.54 | $19.51 | 196300 |
| 2025-06-18 | 13.08 | $19.56 | 98703 |
| 2025-06-17 | 13.59 | $19.57 | 206700 |
| 2025-06-16 | 14.16 | $19.65 | 239700 |
| 2025-06-13 | 14.76 | $19.39 | 349300 |
| 2025-06-12 | 15.50 | $19.75 | 216132 |
| 2025-06-11 | 15.53 | $19.76 | 175534 |
| 2025-06-10 | 15.52 | $19.72 | 221500 |
| 2025-06-09 | 15.56 | $19.64 | 179787 |
| 2025-06-06 | 15.50 | $19.62 | 251300 |
| 2025-06-05 | 15.47 | $19.56 | 269200 |
| 2025-06-04 | 15.44 | $19.45 | 292400 |
| 2025-06-03 | 15.57 | $19.61 | 391700 |
| 2025-06-02 | 15.72 | $19.32 | 382300 |
| 2025-05-30 | 16.09 | $19.38 | 311014 |
| 2025-05-29 | 16.41 | $19.42 | 205449 |
| 2025-05-28 | 16.53 | $19.31 | 159044 |
| 2025-05-27 | 16.87 | $19.30 | 224987 |
| 2025-05-23 | 17.33 | $19.05 | 167013 |
| 2025-05-22 | 18.16 | $18.90 | 171541 |
| 2025-05-21 | 18.72 | $19.07 | 248830 |
| 2025-05-20 | 19.28 | $19.05 | 143900 |
| 2025-05-19 | 19.78 | $19.17 | 111013 |
| 2025-05-16 | 20.30 | $19.22 | 78300 |
| 2025-05-15 | 20.68 | $19.16 | 119868 |
| 2025-05-14 | 21.07 | $19.33 | 251109 |
| 2025-05-13 | 21.36 | $19.10 | 177800 |
| 2025-05-12 | 21.78 | $18.77 | 267701 |
| 2025-05-09 | 22.47 | $18.16 | 93400 |
| 2025-05-08 | 23.49 | $18.23 | 266400 |
| 2025-05-07 | 24.59 | $18.14 | 121100 |
| 2025-05-06 | 25.58 | $18.10 | 138000 |
| 2025-05-05 | 26.63 | $18.28 | 145900 |
| 2025-05-02 | 27.93 | $18.35 | 177011 |
| 2025-05-01 | 29.30 | $18.12 | 388729 |
| 2025-04-30 | 30.74 | $17.74 | 252626 |
| 2025-04-29 | 31.46 | $17.79 | 224545 |
| 2025-04-28 | 32.47 | $17.80 | 160200 |
| 2025-04-25 | 33.43 | $17.74 | 115533 |
| 2025-04-24 | 34.27 | $17.48 | 137800 |
| 2025-04-23 | 34.91 | $17.02 | 184900 |
| 2025-04-22 | 35.40 | $16.61 | 147734 |
| 2025-04-21 | 35.20 | $16.23 | 204600 |
| 2025-04-17 | 34.98 | $16.73 | 154318 |
| 2025-04-16 | 35.01 | $16.72 | 170824 |
| 2025-04-15 | 35.05 | $17.15 | 139357 |
| 2025-04-14 | 35.43 | $17.35 | 220601 |
| 2025-04-11 | 35.86 | $17.18 | 165600 |
| 2025-04-10 | 35.90 | $16.81 | 253200 |
| 2025-04-09 | 35.95 | $17.77 | 381651 |
| 2025-04-08 | 36.01 | $16.22 | 486323 |
| 2025-04-07 | 35.21 | $16.12 | 593131 |
| 2025-04-04 | 33.93 | $16.83 | 696744 |
| 2025-04-03 | 32.80 | $17.38 | 325000 |
| 2025-04-02 | 32.36 | $18.23 | 356300 |
| 2025-04-01 | 32.28 | $18.10 | 395900 |
| 2025-03-31 | 32.04 | $17.74 | 367800 |
| 2025-03-28 | 31.46 | $18.07 | 440306 |
| 2025-03-27 | 31.06 | $18.55 | 242700 |
| 2025-03-26 | 31.08 | $18.81 | 279900 |
| 2025-03-25 | 31.27 | $19.22 | 183616 |
| 2025-03-24 | 31.81 | $19.07 | 144042 |
| 2025-03-21 | 32.02 | $18.65 | 151024 |
| 2025-03-20 | 31.51 | $18.66 | 178200 |
| 2025-03-19 | 31.14 | $18.75 | 172700 |
| 2025-03-18 | 30.66 | $18.60 | 235000 |
| 2025-03-17 | 29.99 | $18.88 | 192200 |
| 2025-03-14 | 29.40 | $18.61 | 188227 |
| 2025-03-13 | 28.46 | $18.52 | 230835 |
| 2025-03-12 | 27.48 | $18.76 | 275135 |
| 2025-03-11 | 26.40 | $18.22 | 303043 |
| 2025-03-10 | 24.69 | $18.11 | 450825 |
| 2025-03-07 | 22.93 | $18.90 | 249000 |
| 2025-03-06 | 21.32 | $18.99 | 306600 |
| 2025-03-05 | 19.81 | $19.58 | 318227 |
| 2025-03-04 | 18.36 | $19.24 | 485476 |
| 2025-03-03 | 16.50 | $19.46 | 532100 |
| 2025-02-28 | 14.98 | $19.99 | 285300 |
| 2025-02-27 | 13.57 | $19.74 | 214825 |
| 2025-02-26 | 12.16 | $20.25 | 209699 |
| 2025-02-25 | 11.01 | $20.27 | 269200 |
| 2025-02-24 | 9.80 | $20.55 | 240400 |
| 2025-02-21 | 8.87 | $21.02 | 134520 |
| 2025-02-20 | 8.41 | $21.47 | 164043 |
| 2025-02-19 | 8.30 | $21.66 | 120900 |
| 2025-02-18 | 8.55 | $21.76 | 216638 |
| 2025-02-14 | 8.89 | $21.61 | 188743 |
| 2025-02-13 | 9.24 | $21.86 | 202831 |
| 2025-02-12 | 9.69 | $21.66 | 201202 |
| 2025-02-11 | 10.06 | $21.89 | 325700 |
| 2025-02-10 | 10.53 | $21.85 | 184900 |
| 2025-02-07 | 10.96 | $21.66 | 277700 |
| 2025-02-06 | 11.40 | $21.77 | 320210 |
| 2025-02-05 | 11.97 | $21.63 | 221348 |
| 2025-02-04 | 12.38 | $21.38 | 230600 |
| 2025-02-03 | 12.60 | $21.26 | 457544 |
| 2025-01-31 | 12.82 | $21.17 | 429300 |
| 2025-01-30 | 13.41 | $21.27 | 230629 |
| 2025-01-29 | 13.56 | $20.78 | 314105 |
| 2025-01-28 | 13.49 | $21.00 | 379113 |
| 2025-01-27 | 13.30 | $20.68 | 505343 |
| 2025-01-24 | 13.18 | $21.98 | 137309 |
| 2025-01-23 | 12.98 | $22.07 | 161137 |
| 2025-01-22 | 12.95 | $22.00 | 224300 |
| 2025-01-21 | 12.98 | $21.83 | 200800 |
| 2025-01-17 | 13.00 | $21.65 | 195210 |
| 2025-01-16 | 13.13 | $21.68 | 173706 |
| 2025-01-15 | 13.52 | $21.49 | 149800 |
| 2025-01-14 | 14.17 | $21.29 | 158300 |
| 2025-01-13 | 14.91 | $21.41 | 378900 |
| 2025-01-10 | 15.52 | $21.14 | 265900 |
| 2025-01-08 | 15.91 | $21.32 | 199304 |
| 2025-01-07 | 16.70 | $21.23 | 199140 |
| 2025-01-06 | 17.53 | $21.53 | 252213 |
| 2025-01-03 | 18.20 | $21.16 | 213700 |
| 2025-01-02 | 18.95 | $20.80 | 184700 |
| 2024-12-31 | 19.39 | $20.71 | 363039 |
| 2024-12-30 | 19.87 | $20.98 | 148079 |
| 2024-12-27 | 20.74 | $21.28 | 212900 |
| 2024-12-26 | 21.83 | $21.75 | 143864 |
| 2024-12-24 | 22.20 | $22.13 | 284900 |
| 2024-12-23 | 22.59 | $21.69 | 233843 |
| 2024-12-20 | 23.71 | $21.01 | 331200 |
| 2024-12-19 | 23.99 | $20.38 | 303485 |
| 2024-12-18 | 24.46 | $20.67 | 236088 |
| 2024-12-17 | 25.32 | $21.31 | 238732 |
| 2024-12-16 | 26.15 | $21.63 | 173821 |
| 2024-12-13 | 26.46 | $21.62 | 144000 |
| 2024-12-12 | 26.51 | $21.64 | 178406 |
| 2024-12-11 | 26.41 | $21.74 | 171200 |
| 2024-12-10 | 26.18 | $21.71 | 225840 |
| 2024-12-09 | 25.94 | $21.93 | 185407 |
| 2024-12-06 | 25.26 | $21.92 | 170035 |
| 2024-12-05 | 24.66 | $21.87 | 225300 |
| 2024-12-04 | 24.03 | $21.95 | 362505 |
| 2024-12-03 | 23.38 | $21.52 | 202100 |
| 2024-12-02 | 22.96 | $21.56 | 330300 |
| 2024-11-29 | 22.51 | $21.31 | 185400 |
| 2024-11-27 | 22.34 | $21.32 | 275300 |
| 2024-11-26 | 21.99 | $21.53 | 142590 |
| 2024-11-25 | 21.19 | $21.84 | 229390 |
| 2024-11-22 | 20.35 | $21.42 | 180216 |
| 2024-11-21 | 19.94 | $20.95 | 99020 |
| 2024-11-20 | 20.14 | $20.79 | 114800 |
| 2024-11-19 | 20.65 | $20.58 | 118105 |
| 2024-11-18 | 21.13 | $20.80 | 100800 |
| 2024-11-15 | 21.43 | $20.65 | 145400 |
| 2024-11-14 | 21.92 | $21.18 | 137386 |
| 2024-11-13 | 21.20 | $21.20 | 154364 |
| 2024-11-12 | 20.53 | $21.12 | 149617 |
| 2024-11-11 | 19.83 | $21.36 | 140800 |
| 2024-11-08 | 18.29 | $21.24 | 172904 |
| 2024-11-07 | 16.76 | $21.22 | 200700 |
| 2024-11-06 | 15.19 | $20.94 | 287242 |
| 2024-11-05 | 13.86 | $20.34 | 112300 |
| 2024-11-04 | 13.23 | $20.20 | 211549 |
| 2024-11-01 | 12.58 | $20.27 | 276000 |
| 2024-10-31 | 11.89 | $19.98 | 300448 |
| 2024-10-30 | 11.59 | $20.07 | 142202 |
| 2024-10-29 | 11.02 | $20.20 | 155712 |
| 2024-10-28 | 10.29 | $20.05 | 211300 |
| 2024-10-25 | 9.57 | $19.96 | 191001 |
| 2024-10-24 | 9.18 | $19.67 | 168124 |
| 2024-10-23 | 9.11 | $19.49 | 243938 |
| 2024-10-22 | 9.03 | $19.81 | 172091 |
| 2024-10-21 | 8.72 | $19.61 | 105011 |
| 2024-10-18 | 8.71 | $19.50 | 136948 |
| 2024-10-17 | 8.53 | $19.49 | 140117 |
| 2024-10-16 | 8.50 | $19.35 | 194000 |
| 2024-10-15 | 8.80 | $19.32 | 154600 |
| 2024-10-14 | 9.11 | $19.60 | 138189 |
| 2024-10-11 | 8.88 | $19.36 | 170700 |
| 2024-10-10 | 9.06 | $19.25 | 170900 |
| 2024-10-09 | 9.40 | $19.20 | 177087 |
| 2024-10-08 | 9.88 | $18.92 | 525400 |
| 2024-10-07 | 10.39 | $19.17 | 129500 |
| 2024-10-04 | 10.59 | $19.25 | 190222 |
| 2024-10-03 | 10.88 | $18.94 | 282034 |
| 2024-10-02 | 11.17 | $19.31 | 127900 |
| 2024-10-01 | 10.79 | $19.52 | 334300 |
| 2024-09-30 | 10.38 | $19.20 | 295300 |
| 2024-09-27 | 10.15 | $19.30 | 179400 |
| 2024-09-26 | 10.18 | $19.21 | 149400 |
| 2024-09-25 | 10.43 | $19.04 | 140200 |
| 2024-09-24 | 10.85 | $19.04 | 167800 |
| 2024-09-23 | 11.39 | $18.93 | 186979 |
| 2024-09-20 | 11.77 | $18.76 | 96000 |
| 2024-09-19 | 12.18 | $18.97 | 242425 |
| 2024-09-18 | 12.81 | $18.69 | 130300 |
| 2024-09-17 | 13.15 | $18.73 | 131029 |
| 2024-09-16 | 13.31 | $18.57 | 173300 |
| 2024-09-13 | 13.48 | $18.91 | 126207 |
| 2024-09-12 | 13.94 | $18.72 | 98900 |
| 2024-09-11 | 14.34 | $18.56 | 165100 |
| 2024-09-10 | 14.38 | $18.31 | 134700 |
| 2024-09-09 | 14.24 | $18.40 | 216430 |
| 2024-09-06 | 14.19 | $18.11 | 221700 |
| 2024-09-05 | 13.88 | $18.51 | 214514 |
| 2024-09-04 | 13.93 | $18.56 | 339100 |
| 2024-09-03 | 14.05 | $18.83 | 322719 |
| 2024-08-30 | 14.52 | $19.37 | 238018 |
| 2024-08-29 | 14.90 | $19.20 | 248200 |
| 2024-08-28 | 15.55 | $19.18 | 316800 |
| 2024-08-27 | 16.19 | $19.42 | 144603 |
| 2024-08-26 | 16.86 | $19.31 | 213121 |
| 2024-08-23 | 17.33 | $19.53 | 135100 |
| 2024-08-22 | 18.11 | $19.16 | 118714 |
| 2024-08-21 | 18.87 | $19.43 | 82800 |
| 2024-08-20 | 19.81 | $19.39 | 134100 |
| 2024-08-19 | 20.79 | $19.57 | 155956 |
| 2024-08-16 | 21.89 | $19.02 | 160903 |
| 2024-08-15 | 22.59 | $19.04 | 114822 |
| 2024-08-14 | 23.47 | $18.93 | 144600 |
| 2024-08-13 | 24.40 | $18.81 | 251800 |
| 2024-08-12 | 25.34 | $18.45 | 218700 |
| 2024-08-09 | 25.91 | $18.24 | 135148 |
| 2024-08-08 | 26.04 | $18.10 | 175930 |
| 2024-08-07 | 25.94 | $17.53 | 182436 |
| 2024-08-06 | 25.69 | $17.60 | 270800 |
| 2024-08-05 | 24.95 | $17.08 | 450820 |
| 2024-08-02 | 23.63 | $17.61 | 768830 |
| 2024-08-01 | 22.89 | $18.34 | 518100 |
| 2024-07-31 | 22.77 | $18.84 | 315731 |
| 2024-07-30 | 22.95 | $18.25 | 428100 |
| 2024-07-29 | 22.67 | $18.55 | 217211 |
| 2024-07-26 | 22.65 | $18.54 | 273900 |
| 2024-07-25 | 22.73 | $18.62 | 377900 |
| 2024-07-24 | 22.85 | $19.07 | 250500 |
| 2024-07-23 | 23.53 | $19.55 | 197000 |
| 2024-07-22 | 24.58 | $19.69 | 180603 |
| 2024-07-19 | 25.62 | $19.45 | 1.0M |
| 2024-07-18 | 26.63 | $19.51 | 299200 |
| 2024-07-17 | 27.76 | $19.91 | 295349 |
| 2024-07-16 | 28.75 | $20.57 | 281300 |
| 2024-07-15 | 28.15 | $20.64 | 312844 |
| 2024-07-12 | 27.65 | $20.46 | 154100 |
| 2024-07-11 | 27.60 | $20.28 | 151212 |
| 2024-07-10 | 27.56 | $20.60 | 121700 |
| 2024-07-09 | 27.06 | $20.22 | 160004 |
| 2024-07-08 | 26.72 | $20.35 | 147500 |
| 2024-07-05 | 25.95 | $20.39 | 118221 |
| 2024-07-03 | 25.23 | $20.39 | 51521 |
| 2024-07-02 | 24.47 | $20.34 | 130210 |
| 2024-07-01 | 23.67 | $20.38 | 281000 |
| 2024-06-28 | 22.83 | $19.91 | 244000 |
| 2024-06-27 | 22.32 | $19.87 | 159700 |
| 2024-06-26 | 22.19 | $19.80 | 194326 |
| 2024-06-25 | 22.20 | $19.55 | 134000 |
| 2024-06-24 | 22.61 | $19.39 | 177647 |
| 2024-06-21 | 23.08 | $19.57 | 228600 |
| 2024-06-20 | 23.19 | $19.61 | 222508 |
| 2024-06-18 | 23.18 | $19.64 | 136415 |
| 2024-06-17 | 23.07 | $19.70 | 204217 |
| 2024-06-14 | 22.97 | $19.56 | 221700 |
| 2024-06-13 | 23.10 | $19.83 | 231600 |
| 2024-06-12 | 22.46 | $19.84 | 257000 |
| 2024-06-11 | 21.79 | $19.55 | 155103 |
| 2024-06-10 | 21.57 | $19.56 | 106232 |
| 2024-06-07 | 21.33 | $19.38 | 181100 |
| 2024-06-06 | 21.41 | $19.46 | 166046 |
| 2024-06-05 | 21.22 | $19.73 | 269071 |
| 2024-06-04 | 20.65 | $19.62 | 167500 |
| 2024-06-03 | 20.14 | $19.84 | 154500 |
| 2024-05-31 | 19.61 | $19.71 | 223943 |
| 2024-05-30 | 19.05 | $19.67 | 327309 |
| 2024-05-29 | 18.12 | $19.65 | 338300 |
| 2024-05-28 | 17.19 | $19.75 | 644100 |
| 2024-05-24 | 16.22 | $19.35 | 345319 |
| 2024-05-23 | 15.74 | $18.84 | 253536 |
| 2024-05-22 | 15.47 | $18.95 | 285800 |
| 2024-05-21 | 15.43 | $19.00 | 245845 |
| 2024-05-20 | 15.25 | $18.99 | 439801 |
| 2024-05-17 | 15.08 | $18.44 | 146929 |
| 2024-05-16 | 15.85 | $18.38 | 185937 |
| 2024-05-15 | 16.57 | $18.47 | 194241 |
| 2024-05-14 | 17.34 | $18.25 | 162500 |
| 2024-05-13 | 18.00 | $18.22 | 194439 |
| 2024-05-10 | 18.88 | $18.23 | 152910 |
| 2024-05-09 | 19.75 | $18.23 | 155300 |
| 2024-05-08 | 20.50 | $18.17 | 145800 |
| 2024-05-07 | 21.14 | $18.18 | 179533 |
| 2024-05-06 | 22.04 | $18.17 | 221620 |
| 2024-05-03 | 22.86 | $17.84 | 177100 |
| 2024-05-02 | 23.12 | $17.56 | 115600 |
| 2024-05-01 | 22.90 | $17.41 | 303100 |
| 2024-04-30 | 22.68 | $17.33 | 323423 |
| 2024-04-29 | 22.54 | $17.70 | 159210 |
| 2024-04-26 | 22.69 | $17.62 | 173400 |
| 2024-04-25 | 22.79 | $17.30 | 138800 |
| 2024-04-24 | 22.20 | $17.32 | 188300 |
| 2024-04-23 | 21.80 | $17.30 | 219000 |
| 2024-04-22 | 21.11 | $17.17 | 210600 |
| 2024-04-19 | 20.13 | $17.01 | 396612 |
| 2024-04-18 | 19.11 | $17.38 | 152400 |
| 2024-04-17 | 18.40 | $17.54 | 209556 |
| 2024-04-16 | 17.82 | $17.80 | 243900 |
| 2024-04-15 | 17.44 | $17.86 | 195338 |
| 2024-04-12 | 17.20 | $18.27 | 446933 |
| 2024-04-11 | 17.55 | $18.83 | 137100 |
| 2024-04-10 | 18.44 | $18.54 | 247987 |
| 2024-04-09 | 19.38 | $19.02 | 166100 |
| 2024-04-08 | 19.53 | $18.97 | 205400 |
| 2024-04-05 | 19.68 | $18.85 | 237300 |
| 2024-04-04 | 19.96 | $18.94 | 355075 |
| 2024-04-03 | 19.90 | $19.09 | 155600 |
| 2024-04-02 | 20.08 | $19.10 | 218138 |
| 2024-04-01 | 20.16 | $19.35 | 239300 |
| 2024-03-28 | 19.79 | $19.40 | 312200 |
| 2024-03-27 | 19.43 | $19.21 | 319228 |
| 2024-03-26 | 19.31 | $19.08 | 188342 |
| 2024-03-25 | 19.30 | $18.95 | 212117 |
| 2024-03-22 | 19.57 | $18.78 | 188320 |
| 2024-03-21 | 20.15 | $18.64 | 174621 |
| 2024-03-20 | 20.93 | $18.51 | 201818 |
| 2024-03-19 | 22.01 | $18.32 | 234603 |
| 2024-03-18 | 22.99 | $18.47 | 163900 |
| 2024-03-15 | 23.84 | $18.45 | 197015 |
| 2024-03-14 | 24.74 | $18.72 | 288100 |
| 2024-03-13 | 25.44 | $18.91 | 145827 |
| 2024-03-12 | 25.57 | $19.07 | 166327 |
| 2024-03-11 | 25.64 | $18.92 | 190106 |
| 2024-03-08 | 25.69 | $19.18 | 303695 |
| 2024-03-07 | 25.23 | $19.25 | 330920 |
| 2024-03-06 | 24.90 | $18.97 | 212336 |
| 2024-03-05 | 24.93 | $18.61 | 211100 |
| 2024-03-04 | 25.19 | $18.88 | 160811 |
| 2024-03-01 | 24.87 | $18.89 | 392011 |
| 2024-02-29 | 24.55 | $18.66 | 329100 |
| 2024-02-28 | 24.41 | $18.69 | 240900 |
| 2024-02-27 | 24.28 | $18.89 | 313900 |
| 2024-02-26 | 23.70 | $18.79 | 336611 |
| 2024-02-23 | 23.14 | $18.76 | 401700 |
| 2024-02-22 | 22.58 | $18.69 | 364534 |
| 2024-02-21 | 22.09 | $18.02 | 198945 |
| 2024-02-20 | 22.28 | $18.14 | 258500 |
| 2024-02-16 | 22.21 | $18.45 | 283441 |
| 2024-02-15 | 21.29 | $18.57 | 393947 |
| 2024-02-14 | 20.09 | $18.58 | 366300 |
| 2024-02-13 | 18.88 | $18.43 | 589446 |
| 2024-02-12 | 17.75 | $18.65 | 488800 |
| 2024-02-09 | 16.14 | $18.38 | 369037 |
| 2024-02-08 | 14.84 | $18.10 | 381614 |
| 2024-02-07 | 13.81 | $17.74 | 202315 |
| 2024-02-06 | 13.25 | $17.52 | 439500 |
| 2024-02-05 | 13.02 | $17.33 | 172100 |
| 2024-02-02 | 13.05 | $17.40 | 217215 |
| 2024-02-01 | 12.85 | $17.38 | 480800 |
| 2024-01-31 | 12.81 | $16.99 | 355800 |
| 2024-01-30 | 13.18 | $17.21 | 225729 |
| 2024-01-29 | 12.89 | $17.25 | 233480 |
| 2024-01-26 | 12.59 | $17.03 | 511718 |
| 2024-01-25 | 12.65 | $16.88 | 359300 |
| 2024-01-24 | 12.82 | $16.98 | 383200 |
| 2024-01-23 | 12.92 | $16.80 | 243300 |
| 2024-01-22 | 13.35 | $16.84 | 307330 |
| 2024-01-19 | 13.81 | $16.84 | 374100 |
| 2024-01-18 | 14.46 | $16.64 | 311100 |
| 2024-01-17 | 15.18 | $16.48 | 199500 |
| 2024-01-16 | 15.39 | $16.56 | 315540 |
| 2024-01-12 | 15.86 | $16.79 | 204100 |
| 2024-01-11 | 16.55 | $16.85 | 231115 |
| 2024-01-10 | 17.27 | $16.99 | 194937 |
| 2024-01-09 | 17.67 | $16.93 | 256400 |
| 2024-01-08 | 18.26 | $16.89 | 255928 |
| 2024-01-05 | 19.05 | $16.53 | 206527 |
| 2024-01-04 | 19.53 | $16.45 | 336300 |
| 2024-01-03 | 19.82 | $16.36 | 507000 |
| 2024-01-02 | 19.86 | $16.42 | 261834 |
| 2023-12-29 | 20.25 | $16.71 | 721202 |
| 2023-12-28 | 21.31 | $16.92 | 519800 |
| 2023-12-27 | 21.94 | $17.01 | 377200 |
| 2023-12-26 | 22.49 | $17.04 | 427144 |
| 2023-12-22 | 22.90 | $16.97 | 419200 |
| 2023-12-21 | 23.36 | $16.99 | 468400 |
| 2023-12-20 | 24.04 | $16.76 | 513500 |
| 2023-12-19 | 24.76 | $17.04 | 455801 |
| 2023-12-18 | 24.98 | $17.00 | 398500 |
| 2023-12-15 | 25.36 | $16.97 | 496600 |
| 2023-12-14 | 25.55 | $17.15 | 628610 |
| 2023-12-13 | 25.33 | $17.11 | 557584 |
| 2023-12-12 | 25.25 | $16.82 | 328400 |
| 2023-12-11 | 25.59 | $16.80 | 372037 |
| 2023-12-08 | 26.00 | $16.78 | 296527 |
| 2023-12-07 | 26.60 | $16.68 | 388700 |
| 2023-12-06 | 27.34 | $16.50 | 436549 |
| 2023-12-05 | 28.11 | $16.59 | 386333 |
| 2023-12-04 | 28.80 | $16.81 | 315568 |
| 2023-12-01 | 28.92 | $17.18 | 274203 |
| 2023-11-30 | 28.97 | $16.96 | 358817 |
| 2023-11-29 | 28.80 | $17.15 | 354786 |
| 2023-11-28 | 28.28 | $17.00 | 488712 |
| 2023-11-27 | 27.95 | $16.94 | 247600 |
| 2023-11-24 | 27.73 | $16.90 | 117807 |
| 2023-11-22 | 27.53 | $16.83 | 319900 |
| 2023-11-21 | 27.32 | $16.81 | 319141 |
| 2023-11-20 | 27.20 | $16.91 | 295276 |
| 2023-11-17 | 27.08 | $16.57 | 375539 |
| 2023-11-16 | 27.37 | $16.38 | 302500 |
| 2023-11-15 | 27.74 | $16.50 | 708000 |
| 2023-11-14 | 27.93 | $16.39 | 566904 |
| 2023-11-13 | 28.38 | $16.09 | 339400 |
| 2023-11-10 | 29.31 | $15.95 | 327400 |
| 2023-11-09 | 30.51 | $15.69 | 455203 |
| 2023-11-08 | 31.86 | $15.73 | 362305 |
| 2023-11-07 | 33.53 | $15.73 | 483300 |
| 2023-11-06 | 35.24 | $15.56 | 327200 |
| 2023-11-03 | 37.04 | $15.76 | 511680 |
| 2023-11-02 | 38.78 | $15.32 | 583606 |
| 2023-11-01 | 39.99 | $14.75 | 668700 |
| 2023-10-31 | 39.86 | $14.44 | 491200 |
| 2023-10-30 | 39.02 | $14.28 | 491815 |
| 2023-10-27 | 37.61 | $14.16 | 376941 |
| 2023-10-26 | 36.13 | $14.22 | 441311 |
| 2023-10-25 | 34.64 | $14.41 | 415424 |
| 2023-10-24 | 33.19 | $14.76 | 447900 |
| 2023-10-23 | 31.90 | $14.71 | 475700 |
| 2023-10-20 | 30.30 | $14.75 | 496626 |
| 2023-10-19 | 28.80 | $14.93 | 864500 |
| 2023-10-18 | 27.34 | $15.23 | 397094 |
| 2023-10-17 | 26.06 | $15.63 | 452800 |
| 2023-10-16 | 25.12 | $15.84 | 354830 |
| 2023-10-13 | 24.36 | $15.69 | 401283 |
| 2023-10-12 | 23.55 | $16.11 | 295144 |
| 2023-10-11 | 23.24 | $16.28 | 551480 |
| 2023-10-10 | 23.09 | $16.22 | 455200 |
| 2023-10-09 | 22.94 | $16.20 | 274831 |
| 2023-10-06 | 22.51 | $16.22 | 542200 |
| 2023-10-05 | 22.06 | $16.10 | 360800 |
| 2023-10-04 | 21.74 | $16.18 | 425037 |
| 2023-10-03 | 21.40 | $16.14 | 390700 |
| 2023-10-02 | 21.07 | $16.53 | 297900 |
| 2023-09-29 | 21.37 | $16.50 | 601000 |
| 2023-09-28 | 21.73 | $16.42 | 345400 |
| 2023-09-27 | 21.30 | $16.30 | 301500 |
| 2023-09-26 | 20.70 | $16.23 | 378711 |
| 2023-09-25 | 20.07 | $16.48 | 257400 |
| 2023-09-22 | 19.62 | $16.48 | 335000 |
| 2023-09-21 | 19.10 | $16.35 | 358000 |
| 2023-09-20 | 18.47 | $16.64 | 303319 |
| 2023-09-19 | 18.22 | $16.61 | 465500 |
| 2023-09-18 | 17.58 | $16.66 | 432800 |
| 2023-09-15 | 16.90 | $16.56 | 381100 |
| 2023-09-14 | 16.22 | $16.82 | 491231 |
| 2023-09-13 | 15.79 | $16.96 | 330621 |
| 2023-09-12 | 15.47 | $16.85 | 750338 |
| 2023-09-11 | 15.14 | $17.20 | 473613 |
| 2023-09-08 | 15.42 | $17.50 | 183037 |
| 2023-09-07 | 16.20 | $17.53 | 167020 |
| 2023-09-06 | 17.05 | $17.73 | 144800 |
| 2023-09-05 | 17.39 | $17.92 | 188200 |
| 2023-09-01 | 17.52 | $17.95 | 288800 |
| 2023-08-31 | 17.65 | $17.70 | 200900 |
| 2023-08-30 | 18.26 | $17.43 | 161901 |
| 2023-08-29 | 18.93 | $17.36 | 253742 |
| 2023-08-28 | 19.64 | $17.09 | 141639 |
| 2023-08-25 | 19.74 | $17.13 | 184800 |
| 2023-08-24 | 19.84 | $17.05 | 176900 |
| 2023-08-23 | 20.04 | $17.45 | 185201 |
| 2023-08-22 | 20.44 | $17.20 | 146000 |
| 2023-08-21 | 20.40 | $17.20 | 119600 |
| 2023-08-18 | 20.12 | $16.99 | 158517 |
| 2023-08-17 | 19.42 | $17.07 | 195300 |
| 2023-08-16 | 18.86 | $17.36 | 150400 |
| 2023-08-15 | 18.73 | $17.57 | 167600 |
| 2023-08-14 | 19.02 | $17.82 | 176900 |
| 2023-08-11 | 19.72 | $18.01 | 158500 |
| 2023-08-10 | 20.53 | $18.23 | 173707 |
| 2023-08-09 | 20.71 | $18.38 | 241547 |
| 2023-08-08 | 20.32 | $18.49 | 276900 |
| 2023-08-07 | 19.92 | $18.41 | 163340 |
| 2023-08-04 | 19.65 | $18.36 | 272600 |
| 2023-08-03 | 19.37 | $18.47 | 266300 |
| 2023-08-02 | 18.85 | $18.61 | 270433 |
| 2023-08-01 | 18.22 | $18.98 | 343437 |
| 2023-07-31 | 17.55 | $18.67 | 256100 |
| 2023-07-28 | 17.40 | $18.43 | 243646 |
| 2023-07-27 | 17.64 | $18.23 | 232976 |
| 2023-07-26 | 17.89 | $18.33 | 204600 |
| 2023-07-25 | 18.83 | $18.28 | 186321 |
| 2023-07-24 | 19.82 | $18.19 | 167613 |
| 2023-07-21 | 20.86 | $18.36 | 166000 |
| 2023-07-20 | 21.40 | $18.29 | 212700 |
| 2023-07-19 | 21.97 | $18.60 | 193457 |
| 2023-07-18 | 21.53 | $18.60 | 179900 |
| 2023-07-17 | 21.19 | $18.54 | 177344 |
| 2023-07-14 | 20.93 | $18.51 | 151642 |
| 2023-07-13 | 20.66 | $18.61 | 174600 |
| 2023-07-12 | 20.32 | $18.55 | 221700 |
| 2023-07-11 | 20.07 | $18.24 | 186900 |
| 2023-07-10 | 20.21 | $18.29 | 144625 |
| 2023-07-07 | 20.45 | $18.15 | 170546 |
| 2023-07-06 | 20.71 | $17.89 | 201811 |
| 2023-07-05 | 21.00 | $18.29 | 173827 |
| 2023-07-03 | 20.55 | $18.28 | 134322 |
| 2023-06-30 | 20.14 | $18.11 | 286539 |
| 2023-06-29 | 19.72 | $17.90 | 157410 |
| 2023-06-28 | 20.00 | $17.84 | 177043 |
| 2023-06-27 | 20.29 | $17.78 | 177807 |
| 2023-06-26 | 20.74 | $17.59 | 152500 |
| 2023-06-23 | 21.26 | $17.69 | 203800 |
| 2023-06-22 | 21.67 | $17.94 | 200826 |
| 2023-06-21 | 22.10 | $17.75 | 220295 |
| 2023-06-20 | 22.32 | $17.85 | 229700 |
| 2023-06-16 | 22.24 | $17.95 | 212400 |
| 2023-06-15 | 22.06 | $17.92 | 209400 |
| 2023-06-14 | 21.88 | $17.99 | 296100 |
| 2023-06-13 | 21.68 | $18.23 | 171413 |
| 2023-06-12 | 20.64 | $18.10 | 187800 |
| 2023-06-09 | 19.80 | $17.79 | 129100 |
| 2023-06-08 | 19.14 | $17.79 | 189927 |
| 2023-06-07 | 18.48 | $17.75 | 198800 |
| 2023-06-06 | 17.69 | $17.96 | 175108 |
| 2023-06-05 | 16.96 | $17.88 | 201693 |
| 2023-06-02 | 16.32 | $17.88 | 173523 |
| 2023-06-01 | 15.61 | $17.60 | 216809 |
| 2023-05-31 | 15.15 | $17.39 | 253845 |
| 2023-05-30 | 14.67 | $17.75 | 266133 |
| 2023-05-26 | 13.53 | $17.68 | 358200 |
| 2023-05-25 | 12.57 | $16.85 | 211500 |
| 2023-05-24 | 12.57 | $16.66 | 173115 |
| 2023-05-23 | 13.05 | $16.63 | 223000 |
| 2023-05-22 | 13.35 | $16.91 | 194932 |
| 2023-05-19 | 13.62 | $16.68 | 143800 |
| 2023-05-18 | 14.22 | $16.65 | 191448 |
| 2023-05-17 | 14.70 | $16.39 | 217702 |
| 2023-05-16 | 14.77 | $16.10 | 150333 |
| 2023-05-15 | 14.59 | $16.35 | 142000 |
| 2023-05-12 | 14.41 | $16.12 | 143100 |
| 2023-05-11 | 13.98 | $16.28 | 166500 |
| 2023-05-10 | 13.80 | $16.33 | 176600 |
| 2023-05-09 | 13.68 | $16.32 | 158723 |
| 2023-05-08 | 13.62 | $16.48 | 127523 |
| 2023-05-05 | 13.77 | $16.52 | 148000 |
| 2023-05-04 | 13.92 | $16.30 | 172108 |
| 2023-05-03 | 13.78 | $16.41 | 180400 |
| 2023-05-02 | 13.82 | $16.41 | 182300 |
| 2023-05-01 | 13.73 | $16.51 | 189554 |
| 2023-04-28 | 13.79 | $16.55 | 334540 |
| 2023-04-27 | 13.85 | $16.19 | 291334 |
| 2023-04-26 | 13.43 | $16.29 | 209939 |
| 2023-04-25 | 13.20 | $16.32 | 270719 |
| 2023-04-24 | 13.04 | $16.75 | 189600 |
| 2023-04-21 | 13.38 | $16.93 | 114300 |
| 2023-04-20 | 14.00 | $16.96 | 175700 |
| 2023-04-19 | 14.69 | $17.09 | 247046 |
| 2023-04-18 | 15.42 | $17.24 | 315100 |
| 2023-04-17 | 15.92 | $17.32 | 151953 |
| 2023-04-14 | 16.21 | $17.34 | 116027 |
| 2023-04-13 | 16.52 | $17.45 | 127040 |
| 2023-04-12 | 16.72 | $17.52 | 248200 |
| 2023-04-11 | 16.73 | $17.51 | 190301 |
| 2023-04-10 | 16.86 | $17.45 | 150626 |
| 2023-04-06 | 17.27 | $17.45 | 219279 |
| 2023-04-05 | 17.62 | $17.43 | 251254 |
| 2023-04-04 | 17.99 | $17.82 | 349234 |
| 2023-04-03 | 17.74 | $18.14 | 380400 |
| 2023-03-31 | 17.22 | $18.69 | 2.0M |
| 2023-03-30 | 16.67 | $17.67 | 338211 |
| 2023-03-29 | 17.13 | $17.26 | 279848 |
| 2023-03-28 | 17.91 | $16.84 | 314420 |
| 2023-03-27 | 18.11 | $16.89 | 271300 |
| 2023-03-24 | 18.33 | $16.86 | 218900 |
| 2023-03-23 | 18.46 | $16.97 | 245800 |
| 2023-03-22 | 18.67 | $16.73 | 213339 |
| 2023-03-21 | 18.63 | $17.01 | 201400 |
| 2023-03-20 | 18.70 | $16.74 | 186806 |
| 2023-03-17 | 18.36 | $16.61 | 201800 |
| 2023-03-16 | 17.81 | $16.72 | 319684 |
| 2023-03-15 | 17.23 | $16.36 | 498839 |
| 2023-03-14 | 16.32 | $16.72 | 240500 |
| 2023-03-13 | 15.66 | $16.70 | 314449 |
| 2023-03-10 | 14.95 | $16.73 | 459547 |
| 2023-03-09 | 14.48 | $17.21 | 244378 |
| 2023-03-08 | 14.68 | $17.70 | 151500 |
| 2023-03-07 | 15.44 | $17.83 | 332927 |
| 2023-03-06 | 15.99 | $18.07 | 293007 |
| 2023-03-03 | 16.23 | $17.96 | 226813 |
| 2023-03-02 | 16.83 | $17.81 | 392064 |
| 2023-03-01 | 17.69 | $17.77 | 436600 |
| 2023-02-28 | 18.53 | $17.63 | 318100 |
| 2023-02-27 | 19.41 | $17.54 | 184103 |
| 2023-02-24 | 20.15 | $17.34 | 272036 |
| 2023-02-23 | 20.81 | $17.63 | 258000 |
| 2023-02-22 | 21.69 | $17.48 | 254612 |
| 2023-02-21 | 22.47 | $17.47 | 329600 |
| 2023-02-17 | 23.35 | $17.98 | 293900 |
| 2023-02-16 | 24.36 | $18.31 | 243564 |
| 2023-02-15 | 24.70 | $18.50 | 226200 |
| 2023-02-14 | 25.03 | $18.58 | 292000 |
| 2023-02-13 | 25.22 | $18.77 | 320300 |
| 2023-02-10 | 25.07 | $18.49 | 275800 |
| 2023-02-09 | 24.97 | $18.71 | 304210 |
| 2023-02-08 | 24.49 | $18.75 | 325800 |
| 2023-02-07 | 24.10 | $18.94 | 440220 |
| 2023-02-06 | 23.74 | $18.59 | 539100 |
| 2023-02-03 | 23.15 | $18.74 | 429800 |
| 2023-02-02 | 22.31 | $19.04 | 579205 |
| 2023-02-01 | 21.18 | $18.58 | 472646 |
| 2023-01-31 | 20.43 | $18.15 | 515300 |
| 2023-01-30 | 19.92 | $18.31 | 434426 |
| 2023-01-27 | 18.88 | $18.60 | 380541 |
| 2023-01-26 | 17.65 | $18.43 | 374866 |
| 2023-01-25 | 16.61 | $18.04 | 367436 |
| 2023-01-24 | 15.75 | $18.05 | 436700 |
| 2023-01-23 | 14.85 | $18.04 | 513509 |
| 2023-01-20 | 13.97 | $17.45 | 283197 |
| 2023-01-19 | 13.66 | $17.00 | 410900 |
| 2023-01-18 | 13.63 | $17.09 | 457764 |
| 2023-01-17 | 13.38 | $17.17 | 266806 |
| 2023-01-13 | 13.28 | $17.01 | 309947 |
| 2023-01-12 | 13.43 | $17.00 | 244368 |
| 2023-01-11 | 13.59 | $17.18 | 283119 |
| 2023-01-10 | 13.69 | $16.79 | 341600 |
| 2023-01-09 | 14.25 | $16.48 | 346207 |
| 2023-01-06 | 14.99 | $16.36 | 344736 |
| 2023-01-05 | 15.41 | $16.10 | 372800 |
| 2023-01-04 | 15.75 | $16.31 | 313500 |
| 2023-01-03 | 16.10 | $16.00 | 380600 |
| 2022-12-30 | 15.94 | $15.64 | 1.2M |
| 2022-12-29 | 15.54 | $15.74 | 840002 |
| 2022-12-28 | 15.09 | $15.34 | 906200 |
| 2022-12-27 | 14.32 | $15.56 | 766800 |
| 2022-12-23 | 13.68 | $15.85 | 555123 |
| 2022-12-22 | 13.19 | $15.85 | 672633 |
| 2022-12-21 | 12.67 | $16.22 | 829106 |
| 2022-12-20 | 12.41 | $16.00 | 968350 |
| 2022-12-19 | 11.89 | $16.01 | 790318 |
| 2022-12-16 | 11.51 | $16.53 | 663300 |
| 2022-12-15 | 11.57 | $16.82 | 572793 |
| 2022-12-14 | 11.86 | $17.53 | 638600 |
| 2022-12-13 | 12.10 | $17.38 | 552640 |
| 2022-12-12 | 12.30 | $17.12 | 583216 |
| 2022-12-09 | 12.49 | $16.85 | 283697 |
| 2022-12-08 | 12.70 | $17.00 | 560733 |
| 2022-12-07 | 12.91 | $16.81 | 503611 |
| 2022-12-06 | 12.76 | $16.69 | 598300 |
| 2022-12-05 | 12.59 | $17.11 | 597500 |
| 2022-12-02 | 12.90 | $17.76 | 591147 |
| 2022-12-01 | 13.30 | $17.75 | 648921 |
| 2022-11-30 | 13.84 | $17.22 | 801817 |
| 2022-11-29 | 14.52 | $16.98 | 286100 |
| 2022-11-28 | 14.61 | $16.97 | 647103 |
| 2022-11-25 | 14.70 | $17.36 | 195306 |
| 2022-11-23 | 15.07 | $17.12 | 414732 |
| 2022-11-22 | 15.45 | $17.12 | 502200 |
| 2022-11-21 | 15.72 | $16.80 | 543200 |
| 2022-11-18 | 15.84 | $17.01 | 357416 |
| 2022-11-17 | 16.24 | $17.18 | 454200 |
| 2022-11-16 | 16.58 | $16.93 | 596020 |
| 2022-11-15 | 16.94 | $17.49 | 402700 |
| 2022-11-14 | 17.64 | $17.24 | 321200 |
| 2022-11-11 | 18.48 | $17.68 | 295600 |
| 2022-11-10 | 19.14 | $17.62 | 339039 |
| 2022-11-09 | 20.04 | $16.30 | 276400 |
| 2022-11-08 | 19.83 | $16.73 | 371526 |
| 2022-11-07 | 19.96 | $16.75 | 378079 |
| 2022-11-04 | 20.13 | $16.79 | 291200 |
| 2022-11-03 | 20.31 | $16.62 | 383341 |
| 2022-11-02 | 20.36 | $16.75 | 416800 |
| 2022-11-01 | 20.60 | $17.24 | 323600 |
| 2022-10-31 | 21.36 | $17.27 | 354200 |
| 2022-10-28 | 21.96 | $17.43 | 372600 |
| 2022-10-27 | 22.60 | $17.23 | 431638 |
| 2022-10-26 | 23.28 | $17.13 | 359600 |
| 2022-10-25 | 23.99 | $17.49 | 348300 |
| 2022-10-24 | 24.71 | $16.82 | 504954 |
| 2022-10-21 | 25.01 | $17.01 | 328127 |
| 2022-10-20 | 25.11 | $16.95 | 249037 |
| 2022-10-19 | 25.29 | $16.84 | 251637 |
| 2022-10-18 | 25.25 | $17.09 | 340448 |
| 2022-10-17 | 25.31 | $17.04 | 477300 |
| 2022-10-14 | 24.87 | $16.80 | 466476 |
| 2022-10-13 | 24.41 | $17.56 | 389300 |
| 2022-10-12 | 23.75 | $17.52 | 288433 |
| 2022-10-11 | 23.35 | $17.60 | 454014 |
| 2022-10-10 | 22.91 | $17.46 | 353739 |
| 2022-10-07 | 22.61 | $17.59 | 333037 |
| 2022-10-06 | 22.44 | $18.15 | 384960 |
| 2022-10-05 | 22.70 | $18.25 | 322507 |
| 2022-10-04 | 22.74 | $18.43 | 902339 |
| 2022-10-03 | 22.93 | $17.91 | 237100 |
| 2022-09-30 | 22.01 | $17.64 | 325043 |
| 2022-09-29 | 20.99 | $17.58 | 331110 |
| 2022-09-28 | 19.74 | $18.04 | 314955 |
| 2022-09-27 | 18.51 | $17.69 | 385215 |
| 2022-09-26 | 17.22 | $17.80 | 341600 |
| 2022-09-23 | 15.95 | $18.21 | 658708 |
| 2022-09-22 | 14.67 | $18.84 | 303903 |
| 2022-09-21 | 13.83 | $19.36 | 241600 |
| 2022-09-20 | 13.35 | $19.50 | 262800 |
| 2022-09-19 | 12.84 | $19.72 | 274504 |
| 2022-09-16 | 12.34 | $19.63 | 260032 |
| 2022-09-15 | 11.82 | $20.01 | 241000 |
| 2022-09-14 | 11.60 | $20.33 | 177909 |
| 2022-09-13 | 11.57 | $20.50 | 185300 |
| 2022-09-12 | 11.68 | $21.15 | 169966 |
| 2022-09-09 | 12.27 | $20.93 | 195713 |
| 2022-09-08 | 12.66 | $20.62 | 151500 |
| 2022-09-07 | 12.77 | $20.53 | 215502 |
| 2022-09-06 | 12.90 | $20.06 | 214000 |
| 2022-09-02 | 12.87 | $20.29 | 237316 |
| 2022-09-01 | 13.01 | $20.23 | 289308 |
| 2022-08-31 | 12.54 | $20.41 | 266608 |
| 2022-08-30 | 12.44 | $20.18 | 235026 |
| 2022-08-29 | 12.03 | $20.36 | 211003 |
| 2022-08-26 | 11.77 | $20.47 | 255894 |
| 2022-08-25 | 11.61 | $21.06 | 152800 |
| 2022-08-24 | 11.69 | $20.67 | 344300 |
| 2022-08-23 | 11.56 | $20.50 | 337949 |
| 2022-08-22 | 11.43 | $20.81 | 271531 |
| 2022-08-19 | 11.40 | $21.60 | 193000 |
| 2022-08-18 | 12.00 | $22.26 | 149600 |
| 2022-08-17 | 12.28 | $22.01 | 167700 |
| 2022-08-16 | 12.70 | $22.38 | 216900 |
| 2022-08-15 | 12.86 | $22.79 | 152400 |
| 2022-08-12 | 12.77 | $22.99 | 203500 |
| 2022-08-11 | 12.68 | $22.46 | 253300 |
| 2022-08-10 | 12.68 | $22.62 | 246992 |
| 2022-08-09 | 12.71 | $21.95 | 281000 |
| 2022-08-08 | 12.89 | $22.52 | 270905 |
| 2022-08-05 | 12.50 | $22.29 | 232502 |
| 2022-08-04 | 12.42 | $22.02 | 242140 |
| 2022-08-03 | 12.54 | $21.82 | 304222 |
| 2022-08-02 | 12.79 | $21.25 | 234726 |
| 2022-08-01 | 13.18 | $21.14 | 272936 |
| 2022-07-29 | 13.65 | $21.40 | 357000 |
| 2022-07-28 | 14.15 | $21.23 | 316606 |
| 2022-07-27 | 14.84 | $20.59 | 344200 |
| 2022-07-26 | 15.17 | $19.90 | 277300 |
| 2022-07-25 | 15.32 | $20.40 | 151551 |
| 2022-07-22 | 15.80 | $20.41 | 254337 |
| 2022-07-21 | 16.32 | $21.00 | 243244 |
| 2022-07-20 | 17.14 | $21.16 | 247711 |
| 2022-07-19 | 18.01 | $20.82 | 208806 |
| 2022-07-18 | 18.57 | $20.09 | 239600 |
| 2022-07-15 | 18.89 | $20.05 | 162400 |
| 2022-07-14 | 19.01 | $19.94 | 180000 |
| 2022-07-13 | 18.96 | $20.16 | 209937 |
| 2022-07-12 | 19.12 | $20.65 | 169800 |
| 2022-07-11 | 19.68 | $20.89 | 175600 |
| 2022-07-08 | 20.45 | $21.62 | 182800 |
| 2022-07-07 | 21.40 | $21.56 | 263300 |
| 2022-07-06 | 22.40 | $20.98 | 198800 |
| 2022-07-05 | 23.00 | $20.52 | 160900 |
| 2022-07-01 | 23.30 | $19.90 | 188900 |
| 2022-06-30 | 23.18 | $19.59 | 340449 |
| 2022-06-29 | 23.04 | $20.41 | 177800 |
| 2022-06-28 | 23.35 | $20.64 | 261515 |
| 2022-06-27 | 23.84 | $21.18 | 188900 |
| 2022-06-24 | 24.59 | $21.36 | 170300 |
| 2022-06-23 | 25.21 | $20.57 | 157500 |
| 2022-06-22 | 25.43 | $20.08 | 146400 |
| 2022-06-21 | 25.59 | $20.31 | 204422 |
| 2022-06-17 | 25.77 | $19.87 | 356214 |
| 2022-06-16 | 25.48 | $19.34 | 519769 |
| 2022-06-15 | 25.17 | $20.54 | 498341 |
| 2022-06-14 | 25.08 | $20.02 | 382151 |
| 2022-06-13 | 24.66 | $19.95 | 367708 |
| 2022-06-10 | 24.32 | $21.51 | 253600 |
| 2022-06-09 | 24.61 | $22.57 | 270200 |
| 2022-06-08 | 25.43 | $23.27 | 207600 |
| 2022-06-07 | 26.73 | $23.82 | 229209 |
| 2022-06-06 | 28.00 | $23.61 | 191538 |
| 2022-06-03 | 29.47 | $23.08 | 205500 |
| 2022-06-02 | 30.69 | $23.68 | 293100 |
| 2022-06-01 | 31.98 | $22.72 | 244100 |
| 2022-05-31 | 32.96 | $22.65 | 254000 |
| 2022-05-27 | 33.81 | $22.67 | 379316 |
| 2022-05-26 | 34.62 | $21.00 | 297300 |
| 2022-05-25 | 34.29 | $20.60 | 272200 |
| 2022-05-24 | 33.40 | $20.23 | 248653 |
| 2022-05-23 | 32.46 | $21.23 | 250400 |
| 2022-05-20 | 31.75 | $20.93 | 226700 |
| 2022-05-19 | 31.01 | $21.05 | 346800 |
| 2022-05-18 | 30.25 | $20.68 | 315934 |
| 2022-05-17 | 29.55 | $21.49 | 204640 |
| 2022-05-16 | 28.93 | $20.91 | 385428 |
| 2022-05-13 | 28.13 | $21.42 | 457300 |
| 2022-05-12 | 27.22 | $20.25 | 589300 |
| 2022-05-11 | 26.08 | $21.05 | 329500 |
| 2022-05-10 | 25.16 | $22.23 | 305631 |
| 2022-05-09 | 24.46 | $22.20 | 424700 |
| 2022-05-06 | 23.80 | $23.82 | 502882 |
| 2022-05-05 | 23.56 | $24.15 | 340400 |
| 2022-05-04 | 23.58 | $25.52 | 257302 |
| 2022-05-03 | 23.70 | $24.69 | 326742 |
| 2022-05-02 | 23.47 | $24.38 | 347737 |
| 2022-04-29 | 22.82 | $24.02 | 355026 |
| 2022-04-28 | 22.20 | $24.48 | 266949 |
| 2022-04-27 | 21.19 | $24.13 | 259218 |
| 2022-04-26 | 20.25 | $24.49 | 212528 |
| 2022-04-25 | 19.39 | $25.60 | 273148 |
| 2022-04-22 | 18.80 | $25.60 | 164500 |
| 2022-04-21 | 18.28 | $26.27 | 129737 |
| 2022-04-20 | 18.06 | $26.87 | 148918 |
| 2022-04-19 | 18.13 | $27.48 | 144920 |
| 2022-04-18 | 18.19 | $26.95 | 186300 |
| 2022-04-14 | 18.09 | $27.40 | 192808 |
| 2022-04-13 | 18.33 | $27.93 | 234424 |
| 2022-04-12 | 18.43 | $27.60 | 234544 |
| 2022-04-11 | 18.57 | $27.60 | 635600 |
| 2022-04-08 | 18.65 | $28.30 | 154243 |
| 2022-04-07 | 19.24 | $29.15 | 615332 |
| 2022-04-06 | 19.96 | $28.63 | 267616 |
| 2022-04-05 | 20.68 | $29.58 | 191882 |
| 2022-04-04 | 21.41 | $30.54 | 162500 |
| 2022-04-01 | 21.97 | $29.86 | 110900 |
| 2022-03-31 | 22.93 | $29.37 | 151400 |
| 2022-03-30 | 23.93 | $29.65 | 203718 |
| 2022-03-29 | 24.88 | $29.90 | 179214 |
| 2022-03-28 | 25.91 | $29.22 | 132100 |
| 2022-03-25 | 27.17 | $28.84 | 197000 |
| 2022-03-24 | 28.50 | $29.29 | 177542 |
| 2022-03-23 | 29.82 | $28.44 | 189100 |
| 2022-03-22 | 31.07 | $28.87 | 189134 |
| 2022-03-21 | 32.37 | $27.96 | 186600 |
| 2022-03-18 | 33.44 | $28.18 | 147600 |
| 2022-03-17 | 34.51 | $27.31 | 204000 |
| 2022-03-16 | 35.30 | $26.56 | 253145 |
| 2022-03-15 | 35.73 | $25.19 | 195200 |
| 2022-03-14 | 35.39 | $24.70 | 183900 |
| 2022-03-11 | 35.04 | $25.86 | 135935 |
| 2022-03-10 | 35.00 | $26.50 | 117100 |
| 2022-03-09 | 35.04 | $26.77 | 223800 |
| 2022-03-08 | 35.13 | $25.65 | 367241 |
| 2022-03-07 | 34.97 | $25.94 | 228100 |
| 2022-03-04 | 34.89 | $27.09 | 169200 |
| 2022-03-03 | 35.09 | $27.88 | 238811 |
| 2022-03-02 | 35.56 | $29.07 | 162449 |
| 2022-03-01 | 35.71 | $28.48 | 232225 |
| 2022-02-28 | 35.77 | $28.57 | 248217 |
| 2022-02-25 | 35.72 | $27.94 | 191125 |
| 2022-02-24 | 35.30 | $27.36 | 438572 |
| 2022-02-23 | 34.48 | $26.50 | 289242 |
| 2022-02-22 | 33.85 | $27.08 | 219844 |
| 2022-02-18 | 33.28 | $27.69 | 204000 |
| 2022-02-17 | 32.81 | $28.06 | 352000 |
| 2022-02-16 | 32.38 | $28.95 | 281504 |
| 2022-02-15 | 32.07 | $29.09 | 391200 |
| 2022-02-14 | 31.84 | $28.71 | 574000 |
| 2022-02-11 | 31.60 | $29.98 | 241114 |
| 2022-02-10 | 31.62 | $31.69 | 117700 |
| 2022-02-09 | 32.07 | $32.43 | 159500 |
| 2022-02-08 | 32.79 | $31.99 | 95719 |
| 2022-02-07 | 33.14 | $31.41 | 135907 |
| 2022-02-04 | 33.59 | $31.23 | 163704 |
| 2022-02-03 | 33.99 | $30.49 | 255113 |
| 2022-02-02 | 34.30 | $32.02 | 192100 |
| 2022-02-01 | 34.89 | $31.90 | 360600 |
| 2022-01-31 | 35.59 | $32.05 | 250470 |
| 2022-01-28 | 36.21 | $30.38 | 232200 |
| 2022-01-27 | 36.09 | $29.08 | 500702 |
| 2022-01-26 | 35.55 | $28.68 | 368325 |
| 2022-01-25 | 34.99 | $28.29 | 316792 |
| 2022-01-24 | 33.72 | $28.65 | 576635 |
| 2022-01-21 | 32.34 | $28.49 | 607318 |
| 2022-01-20 | 31.15 | $30.32 | 240245 |
| 2022-01-19 | 30.28 | $30.66 | 219200 |
| 2022-01-18 | 29.47 | $31.33 | 397438 |
| 2022-01-14 | 28.72 | $32.97 | 160508 |
| 2022-01-13 | 28.20 | $33.10 | 182367 |
| 2022-01-12 | 27.80 | $35.08 | 222100 |
| 2022-01-11 | 27.83 | $35.23 | 173645 |
| 2022-01-10 | 27.53 | $34.10 | 369341 |
| 2022-01-07 | 26.49 | $34.24 | 387600 |
| 2022-01-06 | 25.78 | $34.81 | 322700 |
| 2022-01-05 | 25.15 | $35.54 | 299628 |
| 2022-01-04 | 24.77 | $37.72 | 333699 |
| 2022-01-03 | 25.02 | $39.04 | 138740 |
| 2021-12-31 | 25.87 | $38.94 | 372700 |
| 2021-12-30 | 26.86 | $38.50 | 187300 |
| 2021-12-29 | 27.69 | $37.98 | 156900 |
| 2021-12-28 | 28.38 | $37.98 | 99412 |
| 2021-12-27 | 29.24 | $38.84 | 206929 |
| 2021-12-23 | 30.29 | $38.09 | 219822 |
| 2021-12-22 | 30.86 | $37.61 | 157200 |
| 2021-12-21 | 31.07 | $36.85 | 203912 |
| 2021-12-20 | 30.83 | $36.32 | 296416 |
| 2021-12-17 | 30.26 | $36.34 | 195635 |
| 2021-12-16 | 29.67 | $36.11 | 511900 |
| 2021-12-15 | 28.71 | $36.88 | 289200 |
| 2021-12-14 | 27.80 | $35.70 | 250211 |
| 2021-12-13 | 26.97 | $36.88 | 143212 |
| 2021-12-10 | 26.42 | $37.70 | 101825 |
| 2021-12-09 | 26.13 | $38.04 | 101000 |
| 2021-12-08 | 26.02 | $38.70 | 160200 |
| 2021-12-07 | 25.92 | $38.18 | 202101 |
| 2021-12-06 | 25.36 | $36.84 | 177000 |
| 2021-12-03 | 24.42 | $37.21 | 307413 |
| 2021-12-02 | 23.60 | $38.70 | 247500 |
| 2021-12-01 | 23.34 | $38.80 | 160000 |
| 2021-11-30 | 23.22 | $40.02 | 126100 |
| 2021-11-29 | 23.39 | $40.38 | 89024 |
| 2021-11-26 | 23.86 | $39.67 | 95632 |
| 2021-11-24 | 24.16 | $39.82 | 120328 |
| 2021-11-23 | 24.12 | $39.99 | 177500 |
| 2021-11-22 | 24.46 | $41.20 | 135800 |
| 2021-11-19 | 25.57 | $42.13 | 83453 |
| 2021-11-18 | 26.17 | $42.71 | 75500 |
| 2021-11-17 | 26.33 | $43.00 | 90400 |
| 2021-11-16 | 26.21 | $43.42 | 116421 |
| 2021-11-15 | 25.80 | $43.17 | 66629 |
| 2021-11-12 | 25.36 | $43.12 | 65119 |
| 2021-11-11 | 25.15 | $42.97 | 81100 |
| 2021-11-10 | 24.82 | $42.76 | 113800 |
| 2021-11-09 | 24.47 | $43.53 | 112700 |
| 2021-11-08 | 23.61 | $43.42 | 111800 |
| 2021-11-05 | 22.76 | $43.02 | 94100 |
| 2021-11-04 | 22.08 | $42.50 | 127800 |
| 2021-11-03 | 21.66 | $42.32 | 119300 |
| 2021-11-02 | 21.23 | $41.81 | 163533 |
| 2021-11-01 | 20.77 | $41.99 | 128200 |
| 2021-10-29 | 20.58 | $40.99 | 129900 |
| 2021-10-28 | 20.73 | $41.09 | 128800 |
| 2021-10-27 | 21.04 | $40.29 | 153700 |
| 2021-10-26 | 21.53 | $40.50 | 147809 |
| 2021-10-25 | 22.00 | $40.53 | 116200 |
| 2021-10-22 | 22.66 | $40.21 | 115835 |
| 2021-10-21 | 23.32 | $41.08 | 189733 |
| 2021-10-20 | 23.39 | $41.47 | 83400 |
| 2021-10-19 | 23.23 | $41.82 | 99235 |
| 2021-10-18 | 22.93 | $41.49 | 93400 |
| 2021-10-15 | 22.97 | $40.92 | 84436 |
| 2021-10-14 | 23.25 | $40.32 | 98817 |
| 2021-10-13 | 23.85 | $39.79 | 96300 |
| 2021-10-12 | 24.84 | $39.16 | 106615 |
| 2021-10-11 | 26.10 | $39.19 | 89203 |
| 2021-10-08 | 27.42 | $39.60 | 94007 |
| 2021-10-07 | 28.69 | $39.67 | 129000 |
| 2021-10-06 | 30.03 | $38.85 | 131531 |
| 2021-10-05 | 31.15 | $38.81 | 117904 |
| 2021-10-04 | 32.33 | $38.09 | 182023 |
| 2021-10-01 | 33.57 | $39.17 | 125719 |
| 2021-09-30 | 35.31 | $38.58 | 152223 |
| 2021-09-29 | 36.92 | $38.41 | 128606 |
| 2021-09-28 | 38.61 | $38.69 | 201300 |
| 2021-09-27 | 40.58 | $40.06 | 99200 |
| 2021-09-24 | 41.96 | $40.49 | 86049 |
| 2021-09-23 | 43.01 | $40.85 | 78700 |
| 2021-09-22 | 44.09 | $40.34 | 136200 |
| 2021-09-21 | 45.39 | $39.86 | 118065 |
| 2021-09-20 | 46.90 | $39.68 | 138300 |
| 2021-09-17 | 48.53 | $40.81 | 73411 |
| 2021-09-16 | 49.31 | $41.09 | 98121 |
| 2021-09-15 | 49.96 | $41.11 | 96800 |
| 2021-09-14 | 50.66 | $41.00 | 100802 |
| 2021-09-13 | 51.29 | $41.39 | 114900 |
| 2021-09-10 | 51.96 | $41.38 | 90153 |
| 2021-09-09 | 52.33 | $41.36 | 87413 |
| 2021-09-08 | 52.74 | $41.43 | 96405 |
| 2021-09-07 | 53.16 | $42.22 | 74600 |
| 2021-09-03 | 52.89 | $42.48 | 69638 |
| 2021-09-02 | 52.61 | $41.66 | 91100 |
| 2021-09-01 | 52.45 | $41.61 | 104100 |
| 2021-08-31 | 52.30 | $41.08 | 73901 |
| 2021-08-30 | 52.28 | $40.99 | 99101 |
| 2021-08-27 | 52.26 | $40.60 | 69936 |
| 2021-08-26 | 52.33 | $40.14 | 75200 |
| 2021-08-25 | 52.45 | $40.44 | 146900 |
| 2021-08-24 | 52.58 | $40.35 | 159225 |
| 2021-08-23 | 52.47 | $40.26 | 91800 |
| 2021-08-20 | 52.44 | $39.64 | 71300 |
| 2021-08-19 | 52.55 | $39.16 | 119229 |
| 2021-08-18 | 52.70 | $39.53 | 72738 |
| 2021-08-17 | 52.66 | $39.48 | 117100 |
| 2021-08-16 | 52.61 | $40.17 | 83100 |
| 2021-08-13 | 52.27 | $40.51 | 59202 |
| 2021-08-12 | 51.65 | $40.89 | 75700 |
| 2021-08-11 | 50.86 | $40.96 | 83300 |
| 2021-08-10 | 49.95 | $41.04 | 55500 |
| 2021-08-09 | 48.88 | $41.15 | 92148 |
| 2021-08-06 | 47.75 | $41.27 | 94800 |
| 2021-08-05 | 46.57 | $41.42 | 105300 |
| 2021-08-04 | 45.33 | $40.70 | 121800 |
| 2021-08-03 | 44.07 | $40.39 | 99406 |
| 2021-08-02 | 42.75 | $40.40 | 129000 |
| 2021-07-30 | 41.37 | $40.15 | 98904 |
| 2021-07-29 | 39.94 | $40.38 | 114900 |
| 2021-07-28 | 38.30 | $40.18 | 87663 |
| 2021-07-27 | 36.59 | $39.56 | 148400 |
| 2021-07-26 | 34.78 | $40.28 | 110800 |
| 2021-07-23 | 32.58 | $40.37 | 146800 |
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