Is Compagnie Financière Richemont S.A. (CFRUY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compagnie Financière Richemont S.A. (CFRUY) research center and poll results.
OTC : CFRUY
Compagnie Financière Richemont S.A. — Technical Indicators
$23.45 USD
$0.12 (0.51%)
- Volume
- 22.74K
- Average Volume
- 498.12K
- Market Capitalization
- $137.87B
- P/E Ratio
- 34.98
- Dividend Yield
- 1.55%
- Price Target
- Year High
- $24.43
- Year Low
- $15.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $3.10
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.24
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.78
Average
15.31
Maximum
23.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.24 | $23.44 | 347400 |
| 2026-07-23 | 23.22 | $23.33 | 330513 |
| 2026-07-22 | 23.19 | $23.88 | 364200 |
| 2026-07-21 | 23.09 | $24.33 | 598600 |
| 2026-07-20 | 23.00 | $24.07 | 614200 |
| 2026-07-17 | 22.94 | $24.00 | 398100 |
| 2026-07-16 | 22.87 | $24.24 | 581500 |
| 2026-07-15 | 22.80 | $24.25 | 376811 |
| 2026-07-14 | 22.72 | $22.44 | 385100 |
| 2026-07-13 | 22.72 | $22.51 | 419000 |
| 2026-07-10 | 22.71 | $22.58 | 2.0M |
| 2026-07-09 | 22.62 | $22.80 | 420817 |
| 2026-07-08 | 22.54 | $22.48 | 400600 |
| 2026-07-07 | 22.44 | $22.85 | 381900 |
| 2026-07-06 | 22.33 | $22.78 | 452400 |
| 2026-07-02 | 22.23 | $22.76 | 308447 |
| 2026-07-01 | 22.13 | $22.55 | 582300 |
| 2026-06-30 | 22.06 | $23.09 | 444200 |
| 2026-06-29 | 21.97 | $23.55 | 806500 |
| 2026-06-26 | 21.87 | $22.96 | 3.1M |
| 2026-06-25 | 21.77 | $22.89 | 667902 |
| 2026-06-24 | 21.68 | $22.72 | 405600 |
| 2026-06-23 | 21.55 | $22.03 | 246000 |
| 2026-06-22 | 21.43 | $22.40 | 516600 |
| 2026-06-18 | 21.32 | $22.95 | 270700 |
| 2026-06-17 | 21.18 | $22.49 | 334200 |
| 2026-06-16 | 21.02 | $22.94 | 504500 |
| 2026-06-15 | 20.86 | $22.60 | 364600 |
| 2026-06-12 | 20.72 | $22.47 | 271915 |
| 2026-06-11 | 20.60 | $22.25 | 422543 |
| 2026-06-10 | 20.49 | $20.90 | 425900 |
| 2026-06-09 | 20.44 | $21.08 | 700205 |
| 2026-06-08 | 20.37 | $20.61 | 1.0M |
| 2026-06-05 | 20.36 | $20.52 | 288764 |
| 2026-06-04 | 20.34 | $20.86 | 447656 |
| 2026-06-03 | 20.30 | $20.73 | 309544 |
| 2026-06-02 | 20.20 | $21.23 | 385321 |
| 2026-06-01 | 20.06 | $21.18 | 347001 |
| 2026-05-29 | 19.96 | $21.50 | 346200 |
| 2026-05-28 | 19.83 | $21.14 | 348400 |
| 2026-05-27 | 19.69 | $21.00 | 292400 |
| 2026-05-26 | 19.58 | $20.11 | 376900 |
| 2026-05-22 | 19.54 | $19.73 | 368200 |
| 2026-05-21 | 19.51 | $20.10 | 358000 |
| 2026-05-20 | 19.45 | $20.07 | 359800 |
| 2026-05-19 | 19.42 | $19.43 | 435318 |
| 2026-05-18 | 19.43 | $19.76 | 371518 |
| 2026-05-15 | 19.46 | $19.69 | 402200 |
| 2026-05-14 | 19.49 | $20.11 | 318602 |
| 2026-05-13 | 19.46 | $20.06 | 466602 |
| 2026-05-12 | 19.44 | $19.81 | 338500 |
| 2026-05-11 | 19.44 | $19.77 | 499311 |
| 2026-05-08 | 19.42 | $20.42 | 352900 |
| 2026-05-07 | 19.37 | $20.06 | 358200 |
| 2026-05-06 | 19.33 | $20.01 | 539900 |
| 2026-05-05 | 19.29 | $18.76 | 377100 |
| 2026-05-04 | 19.25 | $18.50 | 599104 |
| 2026-05-01 | 19.22 | $19.08 | 291400 |
| 2026-04-30 | 19.16 | $18.99 | 513100 |
| 2026-04-29 | 19.11 | $18.35 | 393400 |
| 2026-04-28 | 19.08 | $18.84 | 466232 |
| 2026-04-27 | 18.98 | $19.18 | 538200 |
| 2026-04-24 | 18.88 | $19.20 | 417834 |
| 2026-04-23 | 18.79 | $18.96 | 678900 |
| 2026-04-22 | 18.72 | $19.37 | 309821 |
| 2026-04-21 | 18.62 | $19.69 | 399149 |
| 2026-04-20 | 18.51 | $20.27 | 576932 |
| 2026-04-17 | 18.31 | $20.45 | 1.2M |
| 2026-04-16 | 18.12 | $19.50 | 515500 |
| 2026-04-15 | 18.00 | $19.52 | 340013 |
| 2026-04-14 | 17.89 | $19.93 | 332200 |
| 2026-04-13 | 17.77 | $19.34 | 1.0M |
| 2026-04-10 | 17.67 | $19.39 | 387112 |
| 2026-04-09 | 17.60 | $19.23 | 781600 |
| 2026-04-08 | 17.56 | $19.28 | 478800 |
| 2026-04-07 | 17.49 | $17.84 | 824500 |
| 2026-04-06 | 17.50 | $18.02 | 564400 |
| 2026-04-02 | 17.52 | $17.86 | 950000 |
| 2026-04-01 | 17.55 | $17.98 | 1.2M |
| 2026-03-31 | 17.59 | $17.67 | 1.0M |
| 2026-03-30 | 17.62 | $17.00 | 577211 |
| 2026-03-27 | 17.73 | $17.13 | 471517 |
| 2026-03-26 | 17.88 | $17.38 | 559200 |
| 2026-03-25 | 18.06 | $17.61 | 520101 |
| 2026-03-24 | 18.22 | $17.30 | 665300 |
| 2026-03-23 | 18.41 | $17.46 | 903216 |
| 2026-03-20 | 18.59 | $16.39 | 1.1M |
| 2026-03-19 | 18.82 | $16.65 | 871300 |
| 2026-03-18 | 19.02 | $17.04 | 515204 |
| 2026-03-17 | 19.21 | $17.37 | 516645 |
| 2026-03-16 | 19.37 | $17.50 | 732700 |
| 2026-03-13 | 19.52 | $17.38 | 548930 |
| 2026-03-12 | 19.69 | $17.93 | 1.4M |
| 2026-03-11 | 19.84 | $18.35 | 698548 |
| 2026-03-10 | 19.96 | $18.02 | 958333 |
| 2026-03-09 | 20.08 | $17.98 | 962100 |
| 2026-03-06 | 20.18 | $18.44 | 479700 |
| 2026-03-05 | 20.25 | $18.38 | 555429 |
| 2026-03-04 | 20.31 | $18.76 | 575924 |
| 2026-03-03 | 20.34 | $18.42 | 524500 |
| 2026-03-02 | 20.41 | $19.01 | 1.5M |
| 2026-02-27 | 20.42 | $20.30 | 345417 |
| 2026-02-26 | 20.38 | $21.00 | 440100 |
| 2026-02-25 | 20.29 | $20.62 | 866200 |
| 2026-02-24 | 20.25 | $21.25 | 1.1M |
| 2026-02-23 | 20.17 | $21.10 | 719641 |
| 2026-02-20 | 20.11 | $20.97 | 377100 |
| 2026-02-19 | 20.05 | $20.66 | 361400 |
| 2026-02-18 | 20.01 | $20.66 | 396800 |
| 2026-02-17 | 19.96 | $20.60 | 754249 |
| 2026-02-13 | 19.93 | $20.61 | 472200 |
| 2026-02-12 | 19.95 | $20.72 | 1.2M |
| 2026-02-11 | 20.01 | $20.89 | 426943 |
| 2026-02-10 | 20.06 | $20.83 | 378847 |
| 2026-02-09 | 20.12 | $20.38 | 516009 |
| 2026-02-06 | 20.20 | $20.08 | 593700 |
| 2026-02-05 | 20.28 | $19.84 | 1.1M |
| 2026-02-04 | 20.34 | $19.50 | 441800 |
| 2026-02-03 | 20.45 | $19.41 | 695110 |
| 2026-02-02 | 20.57 | $19.68 | 755300 |
| 2026-01-30 | 20.68 | $19.38 | 1.3M |
| 2026-01-29 | 20.78 | $19.33 | 805843 |
| 2026-01-28 | 20.90 | $19.33 | 617246 |
| 2026-01-27 | 21.01 | $19.86 | 389500 |
| 2026-01-26 | 21.09 | $19.63 | 392420 |
| 2026-01-23 | 21.18 | $19.75 | 326100 |
| 2026-01-22 | 21.27 | $19.81 | 397944 |
| 2026-01-21 | 21.34 | $19.91 | 1.0M |
| 2026-01-20 | 21.40 | $19.60 | 649429 |
| 2026-01-16 | 21.48 | $20.05 | 340600 |
| 2026-01-15 | 21.52 | $21.09 | 334000 |
| 2026-01-14 | 21.53 | $21.89 | 390100 |
| 2026-01-13 | 21.49 | $21.89 | 416033 |
| 2026-01-12 | 21.44 | $21.97 | 712200 |
| 2026-01-09 | 21.41 | $22.00 | 264600 |
| 2026-01-08 | 21.37 | $21.77 | 403001 |
| 2026-01-07 | 21.33 | $21.02 | 363300 |
| 2026-01-06 | 21.34 | $21.69 | 421100 |
| 2026-01-05 | 21.33 | $21.79 | 308817 |
| 2026-01-02 | 21.31 | $21.76 | 351600 |
| 2025-12-31 | 21.31 | $21.53 | 176300 |
| 2025-12-30 | 21.30 | $21.58 | 207000 |
| 2025-12-29 | 21.30 | $21.51 | 279729 |
| 2025-12-26 | 21.28 | $21.55 | 189400 |
| 2025-12-24 | 21.26 | $21.49 | 197300 |
| 2025-12-23 | 21.24 | $21.54 | 329600 |
| 2025-12-22 | 21.19 | $21.17 | 262140 |
| 2025-12-19 | 21.14 | $21.07 | 579100 |
| 2025-12-18 | 21.10 | $21.22 | 261100 |
| 2025-12-17 | 21.05 | $20.96 | 397200 |
| 2025-12-16 | 21.02 | $21.28 | 410800 |
| 2025-12-15 | 21.01 | $21.03 | 271700 |
| 2025-12-12 | 21.04 | $20.88 | 521700 |
| 2025-12-11 | 21.02 | $21.28 | 424510 |
| 2025-12-10 | 20.98 | $21.26 | 318900 |
| 2025-12-09 | 20.92 | $20.94 | 307400 |
| 2025-12-08 | 20.87 | $21.20 | 261122 |
| 2025-12-05 | 20.78 | $21.54 | 267145 |
| 2025-12-04 | 20.67 | $21.48 | 320900 |
| 2025-12-03 | 20.58 | $21.70 | 244125 |
| 2025-12-02 | 20.46 | $21.39 | 854100 |
| 2025-12-01 | 20.39 | $21.49 | 258500 |
| 2025-11-28 | 20.30 | $21.20 | 220600 |
| 2025-11-26 | 20.24 | $21.08 | 455000 |
| 2025-11-25 | 20.19 | $21.05 | 903205 |
| 2025-11-24 | 20.15 | $20.50 | 317109 |
| 2025-11-21 | 20.14 | $20.29 | 493400 |
| 2025-11-20 | 20.13 | $20.21 | 761800 |
| 2025-11-19 | 20.14 | $20.20 | 1.1M |
| 2025-11-18 | 20.14 | $20.35 | 1.2M |
| 2025-11-17 | 20.12 | $21.11 | 1.0M |
| 2025-11-14 | 20.08 | $21.66 | 904924 |
| 2025-11-13 | 20.01 | $20.43 | 371900 |
| 2025-11-12 | 20.00 | $20.53 | 463100 |
| 2025-11-11 | 19.98 | $20.13 | 276800 |
| 2025-11-10 | 19.96 | $19.92 | 324048 |
| 2025-11-07 | 19.91 | $19.40 | 203400 |
| 2025-11-06 | 19.89 | $19.36 | 277200 |
| 2025-11-05 | 19.88 | $19.60 | 231225 |
| 2025-11-04 | 19.89 | $19.37 | 352237 |
| 2025-11-03 | 19.89 | $19.97 | 210034 |
| 2025-10-31 | 19.85 | $19.73 | 258900 |
| 2025-10-30 | 19.84 | $19.90 | 337828 |
| 2025-10-29 | 19.81 | $20.14 | 576143 |
| 2025-10-28 | 19.76 | $20.26 | 223015 |
| 2025-10-27 | 19.70 | $20.24 | 228408 |
| 2025-10-24 | 19.64 | $20.10 | 263725 |
| 2025-10-23 | 19.57 | $20.37 | 363201 |
| 2025-10-22 | 19.48 | $20.16 | 413621 |
| 2025-10-21 | 19.40 | $20.06 | 280916 |
| 2025-10-20 | 19.36 | $20.28 | 187700 |
| 2025-10-17 | 19.28 | $20.27 | 351918 |
| 2025-10-16 | 19.21 | $20.19 | 388725 |
| 2025-10-15 | 19.14 | $20.05 | 1.1M |
| 2025-10-14 | 19.10 | $19.78 | 358300 |
| 2025-10-13 | 19.08 | $19.02 | 290536 |
| 2025-10-10 | 19.08 | $18.86 | 284200 |
| 2025-10-09 | 19.07 | $19.18 | 318336 |
| 2025-10-08 | 19.05 | $19.87 | 225500 |
| 2025-10-07 | 18.98 | $19.37 | 236441 |
| 2025-10-06 | 18.94 | $19.20 | 420036 |
| 2025-10-03 | 18.88 | $19.56 | 364244 |
| 2025-10-02 | 18.81 | $19.29 | 253400 |
| 2025-10-01 | 18.72 | $19.11 | 1.2M |
| 2025-09-30 | 18.64 | $19.11 | 509418 |
| 2025-09-29 | 18.55 | $18.88 | 333319 |
| 2025-09-26 | 18.48 | $18.73 | 316100 |
| 2025-09-25 | 18.42 | $18.59 | 427017 |
| 2025-09-24 | 18.36 | $18.69 | 326800 |
| 2025-09-23 | 18.26 | $19.14 | 510302 |
| 2025-09-22 | 18.14 | $18.78 | 306104 |
| 2025-09-19 | 18.04 | $18.76 | 610800 |
| 2025-09-18 | 17.93 | $18.90 | 386202 |
| 2025-09-17 | 17.82 | $19.10 | 539229 |
| 2025-09-16 | 17.70 | $19.41 | 1.1M |
| 2025-09-15 | 17.55 | $19.13 | 563039 |
| 2025-09-12 | 17.41 | $18.58 | 441247 |
| 2025-09-11 | 17.30 | $18.76 | 303900 |
| 2025-09-10 | 17.18 | $18.54 | 238800 |
| 2025-09-09 | 17.06 | $18.52 | 413524 |
| 2025-09-08 | 16.93 | $18.06 | 882630 |
| 2025-09-05 | 16.84 | $18.06 | 799828 |
| 2025-09-04 | 16.75 | $17.57 | 423903 |
| 2025-09-03 | 16.68 | $17.53 | 543400 |
| 2025-09-02 | 16.62 | $17.32 | 510636 |
| 2025-08-29 | 16.56 | $17.48 | 372600 |
| 2025-08-28 | 16.48 | $17.57 | 374449 |
| 2025-08-27 | 16.42 | $17.28 | 398600 |
| 2025-08-26 | 16.39 | $16.70 | 454409 |
| 2025-08-25 | 16.41 | $16.67 | 357800 |
| 2025-08-22 | 16.43 | $16.95 | 366900 |
| 2025-08-21 | 16.46 | $16.50 | 304130 |
| 2025-08-20 | 16.51 | $16.75 | 356100 |
| 2025-08-19 | 16.58 | $16.70 | 379134 |
| 2025-08-18 | 16.62 | $16.28 | 553021 |
| 2025-08-15 | 16.68 | $16.36 | 655321 |
| 2025-08-14 | 16.74 | $16.38 | 477300 |
| 2025-08-13 | 16.82 | $16.32 | 393300 |
| 2025-08-12 | 16.94 | $16.11 | 419400 |
| 2025-08-11 | 17.06 | $16.00 | 505933 |
| 2025-08-08 | 17.18 | $16.30 | 412200 |
| 2025-08-07 | 17.30 | $16.27 | 556540 |
| 2025-08-06 | 17.43 | $16.10 | 326200 |
| 2025-08-05 | 17.57 | $16.26 | 441517 |
| 2025-08-04 | 17.71 | $16.25 | 508200 |
| 2025-08-01 | 17.83 | $15.86 | 694242 |
| 2025-07-31 | 17.99 | $16.26 | 517128 |
| 2025-07-30 | 18.13 | $16.79 | 587800 |
| 2025-07-29 | 18.23 | $17.11 | 1.1M |
| 2025-07-28 | 18.32 | $17.13 | 860511 |
| 2025-07-25 | 18.39 | $17.53 | 249200 |
| 2025-07-24 | 18.43 | $17.42 | 480900 |
| 2025-07-23 | 18.48 | $18.08 | 728633 |
| 2025-07-22 | 18.51 | $17.63 | 660307 |
| 2025-07-21 | 18.54 | $17.37 | 958400 |
| 2025-07-18 | 18.57 | $17.55 | 785718 |
| 2025-07-17 | 18.61 | $17.97 | 386046 |
| 2025-07-16 | 18.63 | $18.80 | 342100 |
| 2025-07-15 | 18.62 | $18.43 | 493300 |
| 2025-07-14 | 18.62 | $18.46 | 235546 |
| 2025-07-11 | 18.65 | $18.63 | 427028 |
| 2025-07-10 | 18.65 | $18.95 | 1.3M |
| 2025-07-09 | 18.63 | $18.93 | 413742 |
| 2025-07-08 | 18.60 | $18.98 | 1.5M |
| 2025-07-07 | 18.58 | $18.80 | 474532 |
| 2025-07-03 | 18.55 | $18.88 | 250500 |
| 2025-07-02 | 18.55 | $19.10 | 370500 |
| 2025-07-01 | 18.52 | $18.86 | 286713 |
| 2025-06-30 | 18.52 | $18.83 | 251300 |
| 2025-06-27 | 18.52 | $18.69 | 338300 |
| 2025-06-26 | 18.54 | $18.31 | 472800 |
| 2025-06-25 | 18.56 | $18.43 | 577903 |
| 2025-06-24 | 18.61 | $18.58 | 688406 |
| 2025-06-23 | 18.63 | $18.25 | 391012 |
| 2025-06-20 | 18.68 | $17.93 | 347330 |
| 2025-06-18 | 18.76 | $18.37 | 373238 |
| 2025-06-17 | 18.84 | $18.35 | 501127 |
| 2025-06-16 | 18.92 | $18.59 | 1.0M |
| 2025-06-13 | 18.98 | $18.44 | 1.2M |
| 2025-06-12 | 18.98 | $19.05 | 647632 |
| 2025-06-11 | 18.95 | $18.61 | 332541 |
| 2025-06-10 | 18.94 | $18.60 | 533600 |
| 2025-06-09 | 18.93 | $18.44 | 568506 |
| 2025-06-06 | 18.88 | $18.45 | 2.1M |
| 2025-06-05 | 18.83 | $18.28 | 362500 |
| 2025-06-04 | 18.79 | $18.81 | 3.0M |
| 2025-06-03 | 18.73 | $18.62 | 2.2M |
| 2025-06-02 | 18.68 | $18.85 | 443841 |
| 2025-05-30 | 18.62 | $18.83 | 641400 |
| 2025-05-29 | 18.55 | $18.91 | 340247 |
| 2025-05-28 | 18.49 | $18.84 | 300700 |
| 2025-05-27 | 18.43 | $19.32 | 368200 |
| 2025-05-23 | 18.36 | $19.07 | 705800 |
| 2025-05-22 | 18.29 | $19.32 | 1.5M |
| 2025-05-21 | 18.21 | $19.49 | 970900 |
| 2025-05-20 | 18.10 | $19.86 | 493700 |
| 2025-05-19 | 17.97 | $19.92 | 480107 |
| 2025-05-16 | 17.80 | $19.81 | 461732 |
| 2025-05-15 | 17.65 | $18.57 | 1.7M |
| 2025-05-14 | 17.54 | $18.38 | 544311 |
| 2025-05-13 | 17.44 | $18.49 | 516600 |
| 2025-05-12 | 17.35 | $18.36 | 496030 |
| 2025-05-09 | 17.28 | $17.47 | 423200 |
| 2025-05-08 | 17.24 | $17.48 | 417045 |
| 2025-05-07 | 17.19 | $17.37 | 401300 |
| 2025-05-06 | 17.08 | $17.57 | 352700 |
| 2025-05-05 | 16.96 | $17.61 | 498500 |
| 2025-05-02 | 16.84 | $17.72 | 396700 |
| 2025-05-01 | 16.80 | $17.50 | 331600 |
| 2025-04-30 | 16.80 | $17.62 | 443500 |
| 2025-04-29 | 16.79 | $17.66 | 391205 |
| 2025-04-28 | 16.77 | $17.91 | 410000 |
| 2025-04-25 | 16.77 | $17.77 | 328000 |
| 2025-04-24 | 16.79 | $17.66 | 616810 |
| 2025-04-23 | 16.81 | $17.34 | 504700 |
| 2025-04-22 | 16.86 | $17.25 | 467019 |
| 2025-04-21 | 16.92 | $16.51 | 486135 |
| 2025-04-17 | 17.00 | $16.76 | 483100 |
| 2025-04-16 | 17.07 | $16.39 | 449000 |
| 2025-04-15 | 17.19 | $16.41 | 487300 |
| 2025-04-14 | 17.29 | $16.66 | 617500 |
| 2025-04-11 | 17.39 | $17.03 | 821300 |
| 2025-04-10 | 17.49 | $16.52 | 825400 |
| 2025-04-09 | 17.58 | $16.50 | 1.4M |
| 2025-04-08 | 17.67 | $15.16 | 702800 |
| 2025-04-07 | 17.82 | $15.16 | 1.3M |
| 2025-04-04 | 17.95 | $15.36 | 821311 |
| 2025-04-03 | 18.13 | $16.77 | 411500 |
| 2025-04-02 | 18.26 | $17.54 | 516214 |
| 2025-04-01 | 18.41 | $17.36 | 463835 |
| 2025-03-31 | 18.58 | $17.35 | 475800 |
| 2025-03-28 | 18.74 | $17.92 | 394528 |
| 2025-03-27 | 18.86 | $18.09 | 420800 |
| 2025-03-26 | 18.96 | $18.18 | 547636 |
| 2025-03-25 | 19.07 | $18.33 | 693000 |
| 2025-03-24 | 19.16 | $18.30 | 454225 |
| 2025-03-21 | 19.23 | $18.22 | 808700 |
| 2025-03-20 | 19.32 | $18.08 | 498900 |
| 2025-03-19 | 19.41 | $18.76 | 1.4M |
| 2025-03-18 | 19.46 | $18.57 | 870088 |
| 2025-03-17 | 19.53 | $18.68 | 724500 |
| 2025-03-14 | 19.62 | $18.99 | 12.5M |
| 2025-03-13 | 19.69 | $18.36 | 388500 |
| 2025-03-12 | 19.76 | $18.31 | 500200 |
| 2025-03-11 | 19.83 | $18.02 | 1.0M |
| 2025-03-10 | 19.90 | $17.83 | 2.9M |
| 2025-03-07 | 19.96 | $18.87 | 4.1M |
| 2025-03-06 | 19.99 | $19.49 | 4.5M |
| 2025-03-05 | 20.01 | $20.57 | 968518 |
| 2025-03-04 | 19.95 | $20.75 | 23.0M |
| 2025-03-03 | 19.87 | $20.48 | 12.5M |
| 2025-02-28 | 19.82 | $20.35 | 13.1M |
| 2025-02-27 | 19.77 | $20.09 | 23.6M |
| 2025-02-26 | 19.73 | $20.34 | 15.4M |
| 2025-02-25 | 19.66 | $20.09 | 9.6M |
| 2025-02-24 | 19.62 | $19.72 | 475437 |
| 2025-02-21 | 19.57 | $19.96 | 597300 |
| 2025-02-20 | 19.52 | $20.04 | 745642 |
| 2025-02-19 | 19.44 | $19.72 | 567103 |
| 2025-02-18 | 19.37 | $19.97 | 397100 |
| 2025-02-14 | 19.26 | $20.36 | 1.2M |
| 2025-02-13 | 19.13 | $20.41 | 1.4M |
| 2025-02-12 | 18.87 | $19.91 | 373345 |
| 2025-02-11 | 18.64 | $19.62 | 553500 |
| 2025-02-10 | 18.41 | $19.33 | 392300 |
| 2025-02-07 | 18.21 | $19.18 | 411000 |
| 2025-02-06 | 18.02 | $19.48 | 369537 |
| 2025-02-05 | 17.82 | $19.78 | 601415 |
| 2025-02-04 | 17.59 | $19.44 | 983500 |
| 2025-02-03 | 17.36 | $19.22 | 1.9M |
| 2025-01-31 | 17.16 | $19.33 | 533600 |
| 2025-01-30 | 16.95 | $19.44 | 563900 |
| 2025-01-29 | 16.74 | $19.18 | 936210 |
| 2025-01-28 | 16.55 | $19.03 | 1.6M |
| 2025-01-27 | 16.36 | $19.18 | 857900 |
| 2025-01-24 | 16.17 | $18.90 | 363300 |
| 2025-01-23 | 15.99 | $18.82 | 3.4M |
| 2025-01-22 | 15.80 | $18.46 | 3.2M |
| 2025-01-21 | 15.63 | $18.34 | 980029 |
| 2025-01-17 | 15.46 | $17.83 | 359800 |
| 2025-01-16 | 15.33 | $17.76 | 625500 |
| 2025-01-15 | 15.20 | $15.14 | 1.8M |
| 2025-01-14 | 15.20 | $15.32 | 629408 |
| 2025-01-13 | 15.19 | $15.12 | 1.5M |
| 2025-01-10 | 15.19 | $15.19 | 1.7M |
| 2025-01-08 | 15.18 | $15.45 | 389200 |
| 2025-01-07 | 15.17 | $15.42 | 874600 |
| 2025-01-06 | 15.15 | $15.28 | 540200 |
| 2025-01-03 | 15.10 | $14.76 | 905300 |
| 2025-01-02 | 15.09 | $15.23 | 731400 |
| 2024-12-31 | 15.05 | $15.18 | 303043 |
| 2024-12-30 | 15.00 | $15.28 | 759320 |
| 2024-12-27 | 14.93 | $15.23 | 529900 |
| 2024-12-26 | 14.86 | $15.40 | 478320 |
| 2024-12-24 | 14.77 | $15.38 | 409106 |
| 2024-12-23 | 14.68 | $15.24 | 823926 |
| 2024-12-20 | 14.59 | $15.05 | 942904 |
| 2024-12-19 | 14.49 | $14.96 | 888732 |
| 2024-12-18 | 14.41 | $14.94 | 799100 |
| 2024-12-17 | 14.34 | $15.29 | 939900 |
| 2024-12-16 | 14.26 | $15.11 | 670900 |
| 2024-12-13 | 14.17 | $15.22 | 419447 |
| 2024-12-12 | 14.08 | $15.16 | 454124 |
| 2024-12-11 | 13.99 | $15.08 | 479200 |
| 2024-12-10 | 13.90 | $15.00 | 416200 |
| 2024-12-09 | 13.83 | $15.18 | 1.9M |
| 2024-12-06 | 13.75 | $14.96 | 335700 |
| 2024-12-05 | 13.74 | $14.43 | 586400 |
| 2024-12-04 | 13.73 | $14.53 | 779400 |
| 2024-12-03 | 13.72 | $14.41 | 2.5M |
| 2024-12-02 | 13.72 | $14.17 | 502200 |
| 2024-11-29 | 13.74 | $13.90 | 471400 |
| 2024-11-27 | 13.77 | $13.76 | 456700 |
| 2024-11-26 | 13.81 | $13.70 | 678907 |
| 2024-11-25 | 13.86 | $13.59 | 896401 |
| 2024-11-22 | 13.92 | $13.26 | 822500 |
| 2024-11-21 | 14.00 | $13.23 | 629800 |
| 2024-11-20 | 14.08 | $13.37 | 701539 |
| 2024-11-19 | 14.13 | $13.41 | 784345 |
| 2024-11-18 | 14.19 | $13.63 | 1.0M |
| 2024-11-15 | 14.24 | $13.48 | 1.0M |
| 2024-11-14 | 14.30 | $13.42 | 590100 |
| 2024-11-13 | 14.36 | $13.31 | 568000 |
| 2024-11-12 | 14.42 | $13.17 | 675415 |
| 2024-11-11 | 14.47 | $13.62 | 1.0M |
| 2024-11-08 | 14.55 | $13.67 | 670404 |
| 2024-11-07 | 14.63 | $14.72 | 707107 |
| 2024-11-06 | 14.66 | $14.27 | 414438 |
| 2024-11-05 | 14.72 | $14.39 | 372700 |
| 2024-11-04 | 14.75 | $14.42 | 581600 |
| 2024-11-01 | 14.81 | $14.46 | 484308 |
| 2024-10-31 | 14.85 | $14.47 | 542040 |
| 2024-10-30 | 14.89 | $14.56 | 368000 |
| 2024-10-29 | 14.95 | $14.76 | 564226 |
| 2024-10-28 | 14.99 | $14.83 | 626921 |
| 2024-10-25 | 15.03 | $14.74 | 401534 |
| 2024-10-24 | 15.09 | $14.80 | 498600 |
| 2024-10-23 | 15.12 | $14.50 | 1.0M |
| 2024-10-22 | 15.11 | $14.63 | 549449 |
| 2024-10-21 | 15.08 | $14.60 | 320018 |
| 2024-10-18 | 15.03 | $14.66 | 420900 |
| 2024-10-17 | 14.96 | $14.55 | 1.2M |
| 2024-10-16 | 14.95 | $14.54 | 1.7M |
| 2024-10-15 | 14.92 | $14.30 | 581700 |
| 2024-10-14 | 14.91 | $15.16 | 345400 |
| 2024-10-11 | 14.85 | $15.33 | 336145 |
| 2024-10-10 | 14.79 | $15.32 | 597600 |
| 2024-10-09 | 14.73 | $15.28 | 354300 |
| 2024-10-08 | 14.66 | $15.15 | 379800 |
| 2024-10-07 | 14.61 | $15.53 | 360131 |
| 2024-10-04 | 14.53 | $15.29 | 284400 |
| 2024-10-03 | 14.48 | $15.32 | 198100 |
| 2024-10-02 | 14.44 | $15.70 | 393102 |
| 2024-10-01 | 14.39 | $15.47 | 284300 |
| 2024-09-30 | 14.39 | $15.81 | 525000 |
| 2024-09-27 | 14.38 | $15.87 | 266900 |
| 2024-09-26 | 14.37 | $15.47 | 435500 |
| 2024-09-25 | 14.39 | $14.25 | 524710 |
| 2024-09-24 | 14.47 | $14.03 | 321200 |
| 2024-09-23 | 14.58 | $13.47 | 525146 |
| 2024-09-20 | 14.71 | $13.45 | 281424 |
| 2024-09-19 | 14.84 | $14.20 | 242002 |
| 2024-09-18 | 14.92 | $13.97 | 454200 |
| 2024-09-17 | 15.02 | $14.07 | 273300 |
| 2024-09-16 | 15.10 | $14.05 | 426115 |
| 2024-09-13 | 15.16 | $14.14 | 214735 |
| 2024-09-12 | 15.21 | $14.01 | 411647 |
| 2024-09-11 | 15.26 | $14.01 | 676500 |
| 2024-09-10 | 15.31 | $14.02 | 665300 |
| 2024-09-09 | 15.34 | $14.06 | 565000 |
| 2024-09-06 | 15.37 | $14.14 | 310610 |
| 2024-09-05 | 15.39 | $14.53 | 328517 |
| 2024-09-04 | 15.38 | $14.72 | 709510 |
| 2024-09-03 | 15.36 | $15.44 | 253837 |
| 2024-08-30 | 15.31 | $15.76 | 129336 |
| 2024-08-29 | 15.26 | $15.63 | 243016 |
| 2024-08-28 | 15.22 | $15.79 | 422427 |
| 2024-08-27 | 15.19 | $15.95 | 694400 |
| 2024-08-26 | 15.15 | $16.12 | 443300 |
| 2024-08-23 | 15.10 | $16.18 | 220700 |
| 2024-08-22 | 15.05 | $15.94 | 389400 |
| 2024-08-21 | 15.00 | $15.96 | 277400 |
| 2024-08-20 | 14.95 | $15.83 | 533800 |
| 2024-08-19 | 14.90 | $15.68 | 197200 |
| 2024-08-16 | 14.87 | $15.28 | 305000 |
| 2024-08-15 | 14.85 | $15.24 | 376900 |
| 2024-08-14 | 14.84 | $14.96 | 136223 |
| 2024-08-13 | 14.86 | $14.88 | 541646 |
| 2024-08-12 | 14.89 | $14.75 | 235700 |
| 2024-08-09 | 14.92 | $14.65 | 211200 |
| 2024-08-08 | 14.98 | $14.54 | 494700 |
| 2024-08-07 | 15.04 | $14.27 | 406521 |
| 2024-08-06 | 15.10 | $14.38 | 619800 |
| 2024-08-05 | 15.15 | $14.43 | 676700 |
| 2024-08-02 | 15.19 | $14.81 | 192913 |
| 2024-08-01 | 15.23 | $14.76 | 352704 |
| 2024-07-31 | 15.28 | $15.20 | 262100 |
| 2024-07-30 | 15.30 | $15.14 | 519600 |
| 2024-07-29 | 15.31 | $15.04 | 291600 |
| 2024-07-26 | 15.34 | $15.25 | 216300 |
| 2024-07-25 | 15.37 | $14.92 | 400707 |
| 2024-07-24 | 15.41 | $14.89 | 246500 |
| 2024-07-23 | 15.48 | $14.90 | 704715 |
| 2024-07-22 | 15.52 | $15.06 | 473700 |
| 2024-07-19 | 15.54 | $14.91 | 252336 |
| 2024-07-18 | 15.57 | $15.08 | 206115 |
| 2024-07-17 | 15.62 | $15.38 | 449900 |
| 2024-07-16 | 15.65 | $15.46 | 366938 |
| 2024-07-15 | 15.68 | $15.34 | 491900 |
| 2024-07-12 | 15.74 | $15.89 | 174615 |
| 2024-07-11 | 15.77 | $15.68 | 189800 |
| 2024-07-10 | 15.80 | $15.46 | 153700 |
| 2024-07-09 | 15.86 | $15.34 | 543201 |
| 2024-07-08 | 15.93 | $15.35 | 264210 |
| 2024-07-05 | 15.99 | $15.59 | 186124 |
| 2024-07-03 | 16.04 | $15.62 | 137617 |
| 2024-07-02 | 16.06 | $15.61 | 180243 |
| 2024-07-01 | 16.08 | $15.51 | 581132 |
| 2024-06-28 | 16.11 | $15.60 | 196300 |
| 2024-06-27 | 16.11 | $15.81 | 144200 |
| 2024-06-26 | 16.10 | $15.79 | 1.3M |
| 2024-06-25 | 16.10 | $16.21 | 325800 |
| 2024-06-24 | 16.07 | $15.66 | 782423 |
| 2024-06-21 | 16.06 | $15.48 | 484600 |
| 2024-06-20 | 16.05 | $15.59 | 280400 |
| 2024-06-18 | 16.06 | $15.94 | 295500 |
| 2024-06-17 | 16.05 | $16.06 | 214700 |
| 2024-06-14 | 16.05 | $16.15 | 417119 |
| 2024-06-13 | 16.00 | $16.38 | 540834 |
| 2024-06-12 | 15.93 | $16.54 | 329000 |
| 2024-06-11 | 15.86 | $16.33 | 308333 |
| 2024-06-10 | 15.78 | $16.57 | 320535 |
| 2024-06-07 | 15.70 | $16.71 | 419400 |
| 2024-06-06 | 15.60 | $16.69 | 539300 |
| 2024-06-05 | 15.49 | $16.49 | 165100 |
| 2024-06-04 | 15.40 | $16.17 | 422929 |
| 2024-06-03 | 15.31 | $15.94 | 254100 |
| 2024-05-31 | 15.24 | $16.01 | 410400 |
| 2024-05-30 | 15.15 | $15.75 | 434433 |
| 2024-05-29 | 15.05 | $15.55 | 252437 |
| 2024-05-28 | 14.96 | $15.77 | 347400 |
| 2024-05-24 | 14.88 | $15.62 | 421159 |
| 2024-05-23 | 14.81 | $15.46 | 729837 |
| 2024-05-22 | 14.74 | $15.26 | 312300 |
| 2024-05-21 | 14.68 | $15.78 | 444300 |
| 2024-05-20 | 14.59 | $15.86 | 471500 |
| 2024-05-17 | 14.49 | $15.92 | 173721 |
| 2024-05-16 | 14.39 | $15.17 | 485800 |
| 2024-05-15 | 14.34 | $15.09 | 180200 |
| 2024-05-14 | 14.30 | $15.04 | 173237 |
| 2024-05-13 | 14.26 | $14.77 | 486300 |
| 2024-05-10 | 14.22 | $14.93 | 172500 |
| 2024-05-09 | 14.17 | $14.70 | 523000 |
| 2024-05-08 | 14.16 | $14.58 | 205541 |
| 2024-05-07 | 14.16 | $14.57 | 294928 |
| 2024-05-06 | 14.17 | $14.52 | 507810 |
| 2024-05-03 | 14.19 | $14.52 | 272500 |
| 2024-05-02 | 14.20 | $14.07 | 680214 |
| 2024-05-01 | 14.25 | $13.72 | 163300 |
| 2024-04-30 | 14.32 | $13.80 | 278644 |
| 2024-04-29 | 14.38 | $14.18 | 380200 |
| 2024-04-26 | 14.43 | $14.20 | 270400 |
| 2024-04-25 | 14.49 | $14.04 | 591630 |
| 2024-04-24 | 14.54 | $14.13 | 266200 |
| 2024-04-23 | 14.57 | $13.97 | 364116 |
| 2024-04-22 | 14.62 | $13.92 | 602023 |
| 2024-04-19 | 14.67 | $13.94 | 179627 |
| 2024-04-18 | 14.74 | $14.05 | 735236 |
| 2024-04-17 | 14.81 | $14.41 | 522020 |
| 2024-04-16 | 14.85 | $14.16 | 589000 |
| 2024-04-15 | 14.94 | $14.05 | 804601 |
| 2024-04-12 | 15.06 | $13.86 | 683000 |
| 2024-04-11 | 15.20 | $14.55 | 632500 |
| 2024-04-10 | 15.31 | $14.54 | 597200 |
| 2024-04-09 | 15.42 | $14.80 | 302919 |
| 2024-04-08 | 15.50 | $14.83 | 371316 |
| 2024-04-05 | 15.58 | $14.87 | 1.0M |
| 2024-04-04 | 15.66 | $14.99 | 690200 |
| 2024-04-03 | 15.71 | $15.16 | 843806 |
| 2024-04-02 | 15.75 | $15.01 | 542300 |
| 2024-04-01 | 15.80 | $15.21 | 343627 |
| 2024-03-28 | 15.85 | $15.24 | 1.8M |
| 2024-03-27 | 15.88 | $15.13 | 3.6M |
| 2024-03-26 | 15.91 | $14.77 | 1.4M |
| 2024-03-25 | 15.94 | $14.91 | 300111 |
| 2024-03-22 | 15.97 | $14.90 | 388715 |
| 2024-03-21 | 16.01 | $15.28 | 284036 |
| 2024-03-20 | 16.01 | $15.50 | 474749 |
| 2024-03-19 | 16.00 | $15.20 | 512306 |
| 2024-03-18 | 16.01 | $15.99 | 300803 |
| 2024-03-15 | 15.98 | $16.47 | 195546 |
| 2024-03-14 | 15.93 | $16.68 | 126200 |
| 2024-03-13 | 15.86 | $16.74 | 144408 |
| 2024-03-12 | 15.76 | $16.65 | 133670 |
| 2024-03-11 | 15.70 | $16.47 | 346431 |
| 2024-03-08 | 15.64 | $16.45 | 236003 |
| 2024-03-07 | 15.58 | $16.42 | 359811 |
| 2024-03-06 | 15.50 | $16.01 | 198800 |
| 2024-03-05 | 15.44 | $15.96 | 1.6M |
| 2024-03-04 | 15.38 | $16.04 | 285003 |
| 2024-03-01 | 15.32 | $16.15 | 253400 |
| 2024-02-29 | 15.27 | $15.90 | 1.1M |
| 2024-02-28 | 15.21 | $15.65 | 1.1M |
| 2024-02-27 | 15.19 | $15.49 | 1.5M |
| 2024-02-26 | 15.16 | $15.48 | 597400 |
| 2024-02-23 | 15.13 | $15.57 | 185700 |
| 2024-02-22 | 15.07 | $15.43 | 226600 |
| 2024-02-21 | 14.99 | $15.25 | 302600 |
| 2024-02-20 | 14.92 | $15.36 | 291202 |
| 2024-02-16 | 14.82 | $15.45 | 179700 |
| 2024-02-15 | 14.73 | $15.52 | 255315 |
| 2024-02-14 | 14.62 | $15.18 | 493442 |
| 2024-02-13 | 14.47 | $14.82 | 278100 |
| 2024-02-12 | 14.35 | $15.37 | 326220 |
| 2024-02-09 | 14.23 | $15.37 | 191500 |
| 2024-02-08 | 14.11 | $15.21 | 366726 |
| 2024-02-07 | 14.01 | $14.80 | 584820 |
| 2024-02-06 | 13.93 | $14.78 | 229500 |
| 2024-02-05 | 13.86 | $14.81 | 858000 |
| 2024-02-02 | 13.78 | $14.87 | 233900 |
| 2024-02-01 | 13.69 | $15.03 | 248000 |
| 2024-01-31 | 13.59 | $14.84 | 468000 |
| 2024-01-30 | 13.53 | $15.08 | 223049 |
| 2024-01-29 | 13.46 | $15.02 | 290900 |
| 2024-01-26 | 13.39 | $14.90 | 198300 |
| 2024-01-25 | 13.34 | $14.25 | 1.0M |
| 2024-01-24 | 13.31 | $13.95 | 260700 |
| 2024-01-23 | 13.29 | $13.76 | 419508 |
| 2024-01-22 | 13.28 | $13.48 | 1.6M |
| 2024-01-19 | 13.29 | $13.47 | 1.6M |
| 2024-01-18 | 13.30 | $13.41 | 482832 |
| 2024-01-17 | 13.32 | $12.19 | 314519 |
| 2024-01-16 | 13.41 | $12.47 | 364500 |
| 2024-01-12 | 13.50 | $12.88 | 233147 |
| 2024-01-11 | 13.54 | $13.00 | 714923 |
| 2024-01-10 | 13.56 | $13.16 | 132900 |
| 2024-01-09 | 13.57 | $13.19 | 141636 |
| 2024-01-08 | 13.57 | $13.39 | 316033 |
| 2024-01-05 | 13.54 | $13.17 | 177928 |
| 2024-01-04 | 13.53 | $13.16 | 224622 |
| 2024-01-03 | 13.50 | $13.11 | 282410 |
| 2024-01-02 | 13.48 | $13.51 | 231100 |
| 2023-12-29 | 13.44 | $13.78 | 286000 |
| 2023-12-28 | 13.37 | $13.63 | 287700 |
| 2023-12-27 | 13.31 | $13.81 | 203442 |
| 2023-12-26 | 13.23 | $13.63 | 252900 |
| 2023-12-22 | 13.19 | $13.51 | 171800 |
| 2023-12-21 | 13.15 | $13.71 | 1.1M |
| 2023-12-20 | 13.10 | $13.55 | 232113 |
| 2023-12-19 | 13.06 | $13.81 | 167200 |
| 2023-12-18 | 13.02 | $13.78 | 232736 |
| 2023-12-15 | 12.96 | $13.86 | 183600 |
| 2023-12-14 | 12.88 | $14.28 | 286500 |
| 2023-12-13 | 12.80 | $13.80 | 215733 |
| 2023-12-12 | 12.72 | $13.41 | 300300 |
| 2023-12-11 | 12.63 | $13.33 | 384947 |
| 2023-12-08 | 12.56 | $13.15 | 204900 |
| 2023-12-07 | 12.52 | $12.89 | 249216 |
| 2023-12-06 | 12.49 | $12.83 | 318400 |
| 2023-12-05 | 12.46 | $12.67 | 303200 |
| 2023-12-04 | 12.44 | $12.67 | 1.1M |
| 2023-12-01 | 12.44 | $12.64 | 363100 |
| 2023-11-30 | 12.41 | $12.48 | 237331 |
| 2023-11-29 | 12.37 | $12.43 | 289000 |
| 2023-11-28 | 12.34 | $12.26 | 452400 |
| 2023-11-27 | 12.31 | $12.69 | 505800 |
| 2023-11-24 | 12.25 | $12.67 | 403213 |
| 2023-11-22 | 12.19 | $12.80 | 145028 |
| 2023-11-21 | 12.14 | $12.79 | 514831 |
| 2023-11-20 | 12.10 | $12.87 | 501536 |
| 2023-11-17 | 12.05 | $12.65 | 166233 |
| 2023-11-16 | 12.00 | $12.36 | 436700 |
| 2023-11-15 | 11.97 | $12.53 | 189900 |
| 2023-11-14 | 11.92 | $12.35 | 341113 |
| 2023-11-13 | 11.88 | $11.52 | 2.8M |
| 2023-11-10 | 11.89 | $11.87 | 399032 |
| 2023-11-09 | 11.89 | $12.35 | 269000 |
| 2023-11-08 | 11.86 | $12.35 | 243330 |
| 2023-11-07 | 11.85 | $12.26 | 416200 |
| 2023-11-06 | 11.85 | $12.35 | 703200 |
| 2023-11-03 | 11.84 | $12.50 | 314908 |
| 2023-11-02 | 11.83 | $12.09 | 799815 |
| 2023-11-01 | 11.84 | $11.79 | 220740 |
| 2023-10-31 | 11.86 | $11.75 | 707643 |
| 2023-10-30 | 11.86 | $11.66 | 1.1M |
| 2023-10-27 | 11.88 | $11.43 | 302746 |
| 2023-10-26 | 11.92 | $11.50 | 670900 |
| 2023-10-25 | 11.94 | $11.81 | 291500 |
| 2023-10-24 | 11.94 | $12.09 | 724800 |
| 2023-10-23 | 11.94 | $11.75 | 604100 |
| 2023-10-20 | 11.97 | $11.69 | 584300 |
| 2023-10-19 | 12.03 | $11.71 | 572700 |
| 2023-10-18 | 12.08 | $11.55 | 505500 |
| 2023-10-17 | 12.16 | $11.67 | 630800 |
| 2023-10-16 | 12.24 | $11.72 | 721317 |
| 2023-10-13 | 12.32 | $11.68 | 542400 |
| 2023-10-12 | 12.41 | $11.87 | 859030 |
| 2023-10-11 | 12.47 | $12.09 | 1.3M |
| 2023-10-10 | 12.52 | $12.24 | 522000 |
| 2023-10-09 | 12.56 | $12.14 | 358600 |
| 2023-10-06 | 12.60 | $12.43 | 622207 |
| 2023-10-05 | 12.63 | $12.24 | 555000 |
| 2023-10-04 | 12.67 | $12.09 | 404600 |
| 2023-10-03 | 12.72 | $11.93 | 641300 |
| 2023-10-02 | 12.81 | $12.03 | 857136 |
| 2023-09-29 | 12.91 | $12.11 | 218400 |
| 2023-09-28 | 13.01 | $11.96 | 838400 |
| 2023-09-27 | 13.13 | $11.83 | 891432 |
| 2023-09-26 | 13.26 | $12.00 | 528639 |
| 2023-09-25 | 13.36 | $12.47 | 615000 |
| 2023-09-22 | 13.43 | $12.87 | 692125 |
| 2023-09-21 | 13.48 | $12.61 | 519700 |
| 2023-09-20 | 13.56 | $13.18 | 167648 |
| 2023-09-19 | 13.59 | $13.28 | 307316 |
| 2023-09-18 | 13.63 | $13.28 | 290400 |
| 2023-09-15 | 13.66 | $13.49 | 426700 |
| 2023-09-14 | 13.68 | $13.20 | 278521 |
| 2023-09-13 | 13.73 | $12.94 | 338236 |
| 2023-09-12 | 13.80 | $13.02 | 341100 |
| 2023-09-11 | 13.88 | $13.09 | 982417 |
| 2023-09-08 | 13.97 | $13.02 | 350209 |
| 2023-09-07 | 14.08 | $12.95 | 767600 |
| 2023-09-06 | 14.17 | $13.08 | 332300 |
| 2023-09-05 | 14.27 | $13.81 | 184507 |
| 2023-09-01 | 14.34 | $14.04 | 210700 |
| 2023-08-31 | 14.40 | $14.14 | 206600 |
| 2023-08-30 | 14.47 | $14.33 | 151800 |
| 2023-08-29 | 14.51 | $14.40 | 1.0M |
| 2023-08-28 | 14.58 | $14.04 | 475643 |
| 2023-08-25 | 14.68 | $13.90 | 171721 |
| 2023-08-24 | 14.79 | $13.89 | 191300 |
| 2023-08-23 | 14.89 | $14.03 | 132900 |
| 2023-08-22 | 14.98 | $13.88 | 244000 |
| 2023-08-21 | 15.08 | $14.01 | 1.3M |
| 2023-08-18 | 15.17 | $13.84 | 240600 |
| 2023-08-17 | 15.28 | $14.02 | 348003 |
| 2023-08-16 | 15.36 | $14.20 | 291900 |
| 2023-08-15 | 15.46 | $14.31 | 275600 |
| 2023-08-14 | 15.57 | $14.70 | 179900 |
| 2023-08-11 | 15.64 | $14.83 | 120716 |
| 2023-08-10 | 15.78 | $15.15 | 213949 |
| 2023-08-09 | 15.91 | $14.87 | 613502 |
| 2023-08-08 | 16.03 | $14.92 | 386000 |
| 2023-08-07 | 16.13 | $15.33 | 176300 |
| 2023-08-04 | 16.17 | $15.29 | 153500 |
| 2023-08-03 | 16.21 | $15.38 | 200200 |
| 2023-08-02 | 16.25 | $15.28 | 369400 |
| 2023-08-01 | 16.31 | $15.74 | 264200 |
| 2023-07-31 | 16.36 | $16.08 | 133910 |
| 2023-07-28 | 16.41 | $16.02 | 178000 |
| 2023-07-27 | 16.44 | $15.92 | 178045 |
| 2023-07-26 | 16.47 | $15.78 | 414200 |
| 2023-07-25 | 16.52 | $15.90 | 1.7M |
| 2023-07-24 | 16.55 | $15.87 | 133127 |
| 2023-07-21 | 16.57 | $16.01 | 105008 |
| 2023-07-20 | 16.59 | $15.70 | 173146 |
| 2023-07-19 | 16.62 | $16.12 | 287400 |
| 2023-07-18 | 16.63 | $16.53 | 1.3M |
| 2023-07-17 | 16.64 | $16.02 | 288946 |
| 2023-07-14 | 16.65 | $17.73 | 180000 |
| 2023-07-13 | 16.58 | $17.68 | 167711 |
| 2023-07-12 | 16.51 | $17.38 | 99000 |
| 2023-07-11 | 16.44 | $16.74 | 130400 |
| 2023-07-10 | 16.39 | $16.21 | 115400 |
| 2023-07-07 | 16.37 | $16.13 | 220205 |
| 2023-07-06 | 16.35 | $16.12 | 113400 |
| 2023-07-05 | 16.34 | $16.55 | 113800 |
| 2023-07-03 | 16.31 | $16.74 | 76515 |
| 2023-06-30 | 16.27 | $16.96 | 178322 |
| 2023-06-29 | 16.21 | $16.70 | 79200 |
| 2023-06-28 | 16.16 | $16.60 | 434100 |
| 2023-06-27 | 16.16 | $16.77 | 266100 |
| 2023-06-26 | 16.15 | $16.39 | 106900 |
| 2023-06-23 | 16.14 | $16.24 | 98000 |
| 2023-06-22 | 16.12 | $16.50 | 98103 |
| 2023-06-21 | 16.11 | $16.23 | 100324 |
| 2023-06-20 | 16.16 | $16.35 | 145100 |
| 2023-06-16 | 16.20 | $16.73 | 214334 |
| 2023-06-15 | 16.22 | $16.34 | 199600 |
| 2023-06-14 | 16.27 | $16.24 | 162634 |
| 2023-06-13 | 16.31 | $16.30 | 978000 |
| 2023-06-12 | 16.37 | $16.00 | 2.1M |
| 2023-06-09 | 16.43 | $15.73 | 188346 |
| 2023-06-08 | 16.47 | $15.87 | 333700 |
| 2023-06-07 | 16.50 | $15.66 | 322815 |
| 2023-06-06 | 16.55 | $15.82 | 386000 |
| 2023-06-05 | 16.61 | $15.94 | 196100 |
| 2023-06-02 | 16.64 | $16.01 | 97200 |
| 2023-06-01 | 16.67 | $15.69 | 203414 |
| 2023-05-31 | 16.73 | $15.88 | 313800 |
| 2023-05-30 | 16.77 | $16.56 | 382739 |
| 2023-05-26 | 16.76 | $16.49 | 132200 |
| 2023-05-25 | 16.76 | $16.23 | 112048 |
| 2023-05-24 | 16.79 | $15.86 | 108207 |
| 2023-05-23 | 16.82 | $16.33 | 243600 |
| 2023-05-22 | 16.83 | $17.07 | 1.2M |
| 2023-05-19 | 16.83 | $17.19 | 2.1M |
| 2023-05-18 | 16.82 | $17.20 | 179538 |
| 2023-05-17 | 16.79 | $17.29 | 77641 |
| 2023-05-16 | 16.76 | $17.17 | 201100 |
| 2023-05-15 | 16.73 | $17.37 | 254248 |
| 2023-05-12 | 16.68 | $17.21 | 153448 |
| 2023-05-11 | 16.65 | $16.65 | 211540 |
| 2023-05-10 | 16.63 | $16.46 | 203330 |
| 2023-05-09 | 16.59 | $16.62 | 204700 |
| 2023-05-08 | 16.54 | $16.88 | 136300 |
| 2023-05-05 | 16.47 | $16.59 | 167500 |
| 2023-05-04 | 16.41 | $16.68 | 175603 |
| 2023-05-03 | 16.36 | $16.95 | 545400 |
| 2023-05-02 | 16.31 | $16.59 | 160600 |
| 2023-05-01 | 16.28 | $16.42 | 120249 |
| 2023-04-28 | 16.26 | $16.44 | 134400 |
| 2023-04-27 | 16.22 | $16.78 | 176811 |
| 2023-04-26 | 16.16 | $16.44 | 128400 |
| 2023-04-25 | 16.09 | $16.69 | 125400 |
| 2023-04-24 | 16.03 | $17.03 | 147917 |
| 2023-04-21 | 15.94 | $16.88 | 122800 |
| 2023-04-20 | 15.86 | $16.74 | 207619 |
| 2023-04-19 | 15.78 | $16.63 | 315200 |
| 2023-04-18 | 15.71 | $16.58 | 109307 |
| 2023-04-17 | 15.61 | $16.26 | 172800 |
| 2023-04-14 | 15.51 | $16.65 | 546200 |
| 2023-04-13 | 15.42 | $16.32 | 257640 |
| 2023-04-12 | 15.33 | $15.60 | 179703 |
| 2023-04-11 | 15.31 | $15.65 | 130100 |
| 2023-04-10 | 15.28 | $15.39 | 120800 |
| 2023-04-06 | 15.28 | $15.43 | 850800 |
| 2023-04-05 | 15.27 | $15.82 | 244840 |
| 2023-04-04 | 15.26 | $15.91 | 101217 |
| 2023-04-03 | 15.24 | $15.90 | 461800 |
| 2023-03-31 | 15.24 | $15.96 | 200329 |
| 2023-03-30 | 15.22 | $15.73 | 266500 |
| 2023-03-29 | 15.19 | $15.53 | 709200 |
| 2023-03-28 | 15.18 | $15.17 | 284000 |
| 2023-03-27 | 15.17 | $15.39 | 271800 |
| 2023-03-24 | 15.15 | $15.20 | 178100 |
| 2023-03-23 | 15.14 | $15.30 | 99900 |
| 2023-03-22 | 15.15 | $15.08 | 150925 |
| 2023-03-21 | 15.17 | $15.25 | 145509 |
| 2023-03-20 | 15.18 | $14.62 | 457634 |
| 2023-03-17 | 15.23 | $14.33 | 959100 |
| 2023-03-16 | 15.30 | $14.74 | 523114 |
| 2023-03-15 | 15.35 | $14.51 | 209200 |
| 2023-03-14 | 15.40 | $15.33 | 106444 |
| 2023-03-13 | 15.40 | $14.98 | 228800 |
| 2023-03-10 | 15.41 | $15.34 | 173208 |
| 2023-03-09 | 15.41 | $15.32 | 102500 |
| 2023-03-08 | 15.40 | $15.54 | 206600 |
| 2023-03-07 | 15.38 | $15.66 | 125800 |
| 2023-03-06 | 15.36 | $15.85 | 221700 |
| 2023-03-03 | 15.34 | $15.50 | 149800 |
| 2023-03-02 | 15.34 | $15.25 | 261100 |
| 2023-03-01 | 15.35 | $15.16 | 373909 |
| 2023-02-28 | 15.36 | $14.97 | 1.3M |
| 2023-02-27 | 15.37 | $15.08 | 1.1M |
| 2023-02-24 | 15.39 | $14.94 | 1.1M |
| 2023-02-23 | 15.40 | $15.52 | 101035 |
| 2023-02-22 | 15.39 | $15.44 | 111900 |
| 2023-02-21 | 15.37 | $15.50 | 196700 |
| 2023-02-17 | 15.35 | $15.59 | 111100 |
| 2023-02-16 | 15.31 | $15.78 | 935200 |
| 2023-02-15 | 15.26 | $15.68 | 82603 |
| 2023-02-14 | 15.22 | $15.49 | 454200 |
| 2023-02-13 | 15.19 | $15.45 | 95018 |
| 2023-02-10 | 15.16 | $15.15 | 99003 |
| 2023-02-09 | 15.15 | $15.29 | 120448 |
| 2023-02-08 | 15.12 | $15.15 | 270200 |
| 2023-02-07 | 15.10 | $15.23 | 151400 |
| 2023-02-06 | 15.06 | $15.13 | 146723 |
| 2023-02-03 | 15.02 | $15.46 | 501730 |
| 2023-02-02 | 14.94 | $15.45 | 3.5M |
| 2023-02-01 | 14.87 | $15.44 | 2.5M |
| 2023-01-31 | 14.78 | $15.36 | 921805 |
| 2023-01-30 | 14.65 | $15.28 | 114100 |
| 2023-01-27 | 14.54 | $15.40 | 170900 |
| 2023-01-26 | 14.42 | $15.30 | 118300 |
| 2023-01-25 | 14.30 | $15.16 | 293810 |
| 2023-01-24 | 14.17 | $15.05 | 169600 |
| 2023-01-23 | 14.05 | $15.06 | 139000 |
| 2023-01-20 | 13.94 | $14.82 | 129200 |
| 2023-01-19 | 13.82 | $14.76 | 152400 |
| 2023-01-18 | 13.71 | $14.91 | 227400 |
| 2023-01-17 | 13.60 | $14.89 | 459517 |
| 2023-01-13 | 13.50 | $14.88 | 970237 |
| 2023-01-12 | 13.42 | $14.95 | 340009 |
| 2023-01-11 | 13.35 | $14.78 | 86100 |
| 2023-01-10 | 13.26 | $14.66 | 606500 |
| 2023-01-09 | 13.18 | $14.45 | 1.6M |
| 2023-01-06 | 13.12 | $14.37 | 325500 |
| 2023-01-05 | 13.05 | $13.85 | 133608 |
| 2023-01-04 | 13.00 | $13.99 | 341014 |
| 2023-01-03 | 12.94 | $13.60 | 159621 |
| 2022-12-30 | 12.92 | $12.89 | 148000 |
| 2022-12-29 | 12.93 | $13.08 | 114100 |
| 2022-12-28 | 12.93 | $12.95 | 127700 |
| 2022-12-27 | 12.91 | $12.93 | 96140 |
| 2022-12-23 | 12.88 | $12.51 | 176915 |
| 2022-12-22 | 12.86 | $12.67 | 144100 |
| 2022-12-21 | 12.83 | $12.81 | 128000 |
| 2022-12-20 | 12.79 | $12.53 | 214214 |
| 2022-12-19 | 12.76 | $12.59 | 205800 |
| 2022-12-16 | 12.74 | $12.65 | 225300 |
| 2022-12-15 | 12.71 | $12.87 | 160511 |
| 2022-12-14 | 12.66 | $13.30 | 376500 |
| 2022-12-13 | 12.61 | $13.42 | 253900 |
| 2022-12-12 | 12.55 | $13.14 | 316200 |
| 2022-12-09 | 12.53 | $13.07 | 270949 |
| 2022-12-08 | 12.43 | $13.14 | 153418 |
| 2022-12-07 | 12.29 | $12.91 | 150641 |
| 2022-12-06 | 12.16 | $13.00 | 214615 |
| 2022-12-05 | 12.03 | $12.83 | 310106 |
| 2022-12-02 | 11.91 | $13.06 | 197114 |
| 2022-12-01 | 11.74 | $13.09 | 176212 |
| 2022-11-30 | 11.57 | $13.19 | 769000 |
| 2022-11-29 | 11.41 | $12.58 | 155900 |
| 2022-11-28 | 11.27 | $12.25 | 215221 |
| 2022-11-25 | 11.15 | $12.07 | 147015 |
| 2022-11-23 | 11.05 | $12.16 | 190900 |
| 2022-11-22 | 10.96 | $11.96 | 153338 |
| 2022-11-21 | 10.88 | $11.90 | 213300 |
| 2022-11-18 | 10.79 | $12.13 | 173548 |
| 2022-11-17 | 10.69 | $12.05 | 245500 |
| 2022-11-16 | 10.58 | $12.02 | 374423 |
| 2022-11-15 | 10.48 | $12.19 | 405500 |
| 2022-11-14 | 10.38 | $12.31 | 366213 |
| 2022-11-11 | 10.26 | $12.59 | 380123 |
| 2022-11-10 | 10.11 | $11.07 | 275914 |
| 2022-11-09 | 10.05 | $10.39 | 208933 |
| 2022-11-08 | 10.01 | $10.38 | 342500 |
| 2022-11-07 | 9.97 | $10.42 | 311246 |
| 2022-11-04 | 9.93 | $10.48 | 331300 |
| 2022-11-03 | 9.89 | $9.57 | 492200 |
| 2022-11-02 | 9.91 | $9.71 | 391900 |
| 2022-11-01 | 9.94 | $10.04 | 367309 |
| 2022-10-31 | 9.95 | $9.70 | 680800 |
| 2022-10-28 | 9.94 | $9.86 | 294738 |
| 2022-10-27 | 9.92 | $10.12 | 369629 |
| 2022-10-26 | 9.88 | $10.34 | 260245 |
| 2022-10-25 | 9.86 | $10.31 | 814246 |
| 2022-10-24 | 9.82 | $10.03 | 904500 |
| 2022-10-21 | 9.80 | $10.13 | 163800 |
| 2022-10-20 | 9.78 | $10.02 | 275800 |
| 2022-10-19 | 9.78 | $9.87 | 297300 |
| 2022-10-18 | 9.79 | $10.22 | 430100 |
| 2022-10-17 | 9.80 | $9.99 | 463300 |
| 2022-10-14 | 9.83 | $9.62 | 949749 |
| 2022-10-13 | 9.86 | $9.77 | 1.1M |
| 2022-10-12 | 9.91 | $9.68 | 728600 |
| 2022-10-11 | 9.97 | $9.47 | 426725 |
| 2022-10-10 | 10.05 | $9.63 | 331100 |
| 2022-10-07 | 10.13 | $9.76 | 307700 |
| 2022-10-06 | 10.20 | $9.99 | 236507 |
| 2022-10-05 | 10.23 | $10.15 | 343600 |
| 2022-10-04 | 10.27 | $10.25 | 1.0M |
| 2022-10-03 | 10.29 | $9.63 | 575510 |
| 2022-09-30 | 10.34 | $9.37 | 2.2M |
| 2022-09-29 | 10.41 | $9.39 | 1.7M |
| 2022-09-28 | 10.50 | $9.88 | 751500 |
| 2022-09-27 | 10.57 | $9.55 | 1.0M |
| 2022-09-26 | 10.66 | $9.64 | 582249 |
| 2022-09-23 | 10.75 | $9.75 | 402202 |
| 2022-09-22 | 10.86 | $9.94 | 698600 |
| 2022-09-21 | 10.95 | $10.13 | 234700 |
| 2022-09-20 | 11.01 | $10.43 | 224700 |
| 2022-09-19 | 11.05 | $10.52 | 356400 |
| 2022-09-16 | 11.11 | $10.36 | 229800 |
| 2022-09-15 | 11.18 | $10.68 | 166800 |
| 2022-09-14 | 11.23 | $10.96 | 162815 |
| 2022-09-13 | 11.27 | $10.90 | 193344 |
| 2022-09-12 | 11.33 | $11.27 | 206738 |
| 2022-09-09 | 11.38 | $11.14 | 267317 |
| 2022-09-08 | 11.43 | $10.63 | 349448 |
| 2022-09-07 | 11.50 | $10.95 | 314500 |
| 2022-09-06 | 11.53 | $10.70 | 272600 |
| 2022-09-02 | 11.59 | $10.55 | 213900 |
| 2022-09-01 | 11.65 | $10.81 | 287000 |
| 2022-08-31 | 11.71 | $11.15 | 221313 |
| 2022-08-30 | 11.74 | $11.30 | 188400 |
| 2022-08-29 | 11.76 | $11.47 | 219125 |
| 2022-08-26 | 11.78 | $11.34 | 145401 |
| 2022-08-25 | 11.81 | $11.97 | 269500 |
| 2022-08-24 | 11.80 | $11.72 | 244700 |
| 2022-08-23 | 11.79 | $11.37 | 160224 |
| 2022-08-22 | 11.77 | $11.22 | 225500 |
| 2022-08-19 | 11.77 | $11.66 | 165011 |
| 2022-08-18 | 11.73 | $11.73 | 179000 |
| 2022-08-17 | 11.70 | $11.77 | 123100 |
| 2022-08-16 | 11.65 | $11.78 | 210030 |
| 2022-08-15 | 11.61 | $12.14 | 632828 |
| 2022-08-12 | 11.51 | $12.19 | 182700 |
| 2022-08-11 | 11.40 | $12.16 | 211730 |
| 2022-08-10 | 11.31 | $11.96 | 363000 |
| 2022-08-09 | 11.23 | $11.60 | 594929 |
| 2022-08-08 | 11.17 | $11.89 | 167313 |
| 2022-08-05 | 11.09 | $11.73 | 191800 |
| 2022-08-04 | 11.02 | $12.08 | 225347 |
| 2022-08-03 | 10.93 | $11.77 | 297000 |
| 2022-08-02 | 10.85 | $11.60 | 357028 |
| 2022-08-01 | 10.78 | $11.93 | 247400 |
| 2022-07-29 | 10.71 | $11.96 | 178014 |
| 2022-07-28 | 10.64 | $11.77 | 182200 |
| 2022-07-27 | 10.59 | $11.39 | 293922 |
| 2022-07-26 | 10.55 | $11.03 | 403900 |
| 2022-07-25 | 10.54 | $11.23 | 368238 |
| 2022-07-22 | 10.51 | $10.96 | 221621 |
| 2022-07-21 | 10.47 | $11.05 | 380213 |
| 2022-07-20 | 10.42 | $10.78 | 364541 |
| 2022-07-19 | 10.39 | $10.93 | 362500 |
| 2022-07-18 | 10.33 | $10.22 | 1.5M |
| 2022-07-15 | 10.31 | $10.00 | 764700 |
| 2022-07-14 | 10.32 | $10.33 | 536300 |
| 2022-07-13 | 10.29 | $10.42 | 610806 |
| 2022-07-12 | 10.27 | $10.35 | 457600 |
| 2022-07-11 | 10.28 | $10.27 | 855837 |
| 2022-07-08 | 10.30 | $10.39 | 593500 |
| 2022-07-07 | 10.35 | $10.13 | 1.2M |
| 2022-07-06 | 10.41 | $10.17 | 1.4M |
| 2022-07-05 | 10.48 | $10.20 | 1.3M |
| 2022-07-01 | 10.54 | $10.53 | 293436 |
| 2022-06-30 | 10.59 | $10.68 | 226001 |
| 2022-06-29 | 10.60 | $10.71 | 463511 |
| 2022-06-28 | 10.62 | $10.69 | 812734 |
| 2022-06-27 | 10.63 | $10.70 | 782000 |
| 2022-06-24 | 10.61 | $10.68 | 734148 |
| 2022-06-23 | 10.56 | $10.23 | 420915 |
| 2022-06-22 | 10.54 | $10.08 | 1.1M |
| 2022-06-21 | 10.51 | $10.03 | 548849 |
| 2022-06-17 | 10.48 | $9.77 | 439605 |
| 2022-06-16 | 10.54 | $9.92 | 516830 |
| 2022-06-15 | 10.57 | $10.06 | 1.1M |
| 2022-06-14 | 10.61 | $9.82 | 1.1M |
| 2022-06-13 | 10.65 | $10.00 | 2.3M |
| 2022-06-10 | 10.68 | $10.48 | 3.0M |
| 2022-06-09 | 10.68 | $10.80 | 917300 |
| 2022-06-08 | 10.66 | $11.26 | 1.9M |
| 2022-06-07 | 10.62 | $11.47 | 560100 |
| 2022-06-06 | 10.54 | $11.53 | 448500 |
| 2022-06-03 | 10.49 | $11.40 | 262400 |
| 2022-06-02 | 10.47 | $11.45 | 507626 |
| 2022-06-01 | 10.47 | $10.96 | 370300 |
| 2022-05-31 | 10.49 | $11.06 | 514600 |
| 2022-05-27 | 10.51 | $10.85 | 358330 |
| 2022-05-26 | 10.55 | $10.27 | 850700 |
| 2022-05-25 | 10.62 | $9.82 | 1.1M |
| 2022-05-24 | 10.70 | $9.68 | 710234 |
| 2022-05-23 | 10.77 | $9.54 | 990600 |
| 2022-05-20 | 10.88 | $9.53 | 1.3M |
| 2022-05-19 | 11.01 | $10.86 | 1.2M |
| 2022-05-18 | 11.08 | $10.50 | 708400 |
| 2022-05-17 | 11.19 | $10.96 | 359600 |
| 2022-05-16 | 11.27 | $10.63 | 522236 |
| 2022-05-13 | 11.37 | $10.59 | 429600 |
| 2022-05-12 | 11.47 | $10.39 | 464330 |
| 2022-05-11 | 11.56 | $10.53 | 516741 |
| 2022-05-10 | 11.66 | $10.30 | 602400 |
| 2022-05-09 | 11.75 | $10.03 | 548500 |
| 2022-05-06 | 11.87 | $10.53 | 889022 |
| 2022-05-05 | 11.96 | $10.84 | 975510 |
| 2022-05-04 | 12.03 | $11.50 | 424916 |
| 2022-05-03 | 12.11 | $11.41 | 646900 |
| 2022-05-02 | 12.19 | $11.48 | 399642 |
| 2022-04-29 | 12.25 | $11.58 | 316013 |
| 2022-04-28 | 12.30 | $11.75 | 364903 |
| 2022-04-27 | 12.37 | $11.32 | 329700 |
| 2022-04-26 | 12.47 | $11.20 | 433839 |
| 2022-04-25 | 12.53 | $11.64 | 854722 |
| 2022-04-22 | 12.56 | $12.08 | 240718 |
| 2022-04-21 | 12.57 | $12.29 | 197400 |
| 2022-04-20 | 12.57 | $12.73 | 342600 |
| 2022-04-19 | 12.57 | $12.61 | 639113 |
| 2022-04-18 | 12.56 | $12.55 | 313802 |
| 2022-04-14 | 12.57 | $12.57 | 277204 |
| 2022-04-13 | 12.56 | $12.33 | 295700 |
| 2022-04-12 | 12.55 | $12.41 | 468345 |
| 2022-04-11 | 12.48 | $12.16 | 309500 |
| 2022-04-08 | 12.43 | $12.38 | 282600 |
| 2022-04-07 | 12.39 | $12.37 | 474400 |
| 2022-04-06 | 12.36 | $12.33 | 749916 |
| 2022-04-05 | 12.36 | $13.09 | 243400 |
| 2022-04-04 | 12.25 | $12.96 | 335741 |
| 2022-04-01 | 12.16 | $12.66 | 376020 |
| 2022-03-31 | 12.11 | $12.61 | 677315 |
| 2022-03-30 | 12.10 | $13.03 | 329400 |
| 2022-03-29 | 12.09 | $13.31 | 330027 |
| 2022-03-28 | 12.05 | $12.44 | 605026 |
| 2022-03-25 | 12.10 | $12.32 | 233220 |
| 2022-03-24 | 12.16 | $12.23 | 307229 |
| 2022-03-23 | 12.21 | $12.37 | 500722 |
| 2022-03-22 | 12.28 | $12.65 | 629500 |
| 2022-03-21 | 12.33 | $12.33 | 307740 |
| 2022-03-18 | 12.41 | $12.78 | 508428 |
| 2022-03-17 | 12.48 | $12.38 | 383900 |
| 2022-03-16 | 12.58 | $12.20 | 1.0M |
| 2022-03-15 | 12.69 | $11.05 | 1.2M |
| 2022-03-14 | 12.84 | $11.14 | 2.8M |
| 2022-03-11 | 12.99 | $11.58 | 1.1M |
| 2022-03-10 | 13.13 | $11.82 | 561500 |
| 2022-03-09 | 13.27 | $12.28 | 615100 |
| 2022-03-08 | 13.37 | $10.84 | 1.0M |
| 2022-03-07 | 13.53 | $11.16 | 456600 |
| 2022-03-04 | 13.67 | $11.77 | 603982 |
| 2022-03-03 | 13.81 | $12.34 | 887900 |
| 2022-03-02 | 13.94 | $12.77 | 411800 |
| 2022-03-01 | 14.05 | $12.48 | 493300 |
| 2022-02-28 | 14.16 | $13.45 | 425800 |
| 2022-02-25 | 14.19 | $13.55 | 384215 |
| 2022-02-24 | 14.22 | $13.20 | 524320 |
| 2022-02-23 | 14.27 | $13.76 | 664300 |
| 2022-02-22 | 14.28 | $13.76 | 330848 |
| 2022-02-18 | 14.30 | $13.97 | 347800 |
| 2022-02-17 | 14.33 | $14.10 | 402800 |
| 2022-02-16 | 14.38 | $14.37 | 367924 |
| 2022-02-15 | 14.43 | $14.42 | 311100 |
| 2022-02-14 | 14.44 | $14.09 | 279800 |
| 2022-02-11 | 14.45 | $14.17 | 401100 |
| 2022-02-10 | 14.47 | $14.31 | 399614 |
| 2022-02-09 | 14.49 | $14.70 | 408605 |
| 2022-02-08 | 14.48 | $14.13 | 255916 |
| 2022-02-07 | 14.49 | $14.00 | 350238 |
| 2022-02-04 | 14.53 | $14.15 | 700400 |
| 2022-02-03 | 14.58 | $14.43 | 315514 |
| 2022-02-02 | 14.63 | $15.04 | 175200 |
| 2022-02-01 | 14.63 | $15.01 | 382440 |
| 2022-01-31 | 14.64 | $14.50 | 338800 |
| 2022-01-28 | 14.66 | $14.08 | 484039 |
| 2022-01-27 | 14.70 | $14.15 | 1.4M |
| 2022-01-26 | 14.75 | $14.21 | 951600 |
| 2022-01-25 | 14.78 | $13.95 | 1.0M |
| 2022-01-24 | 14.83 | $14.24 | 352706 |
| 2022-01-21 | 14.85 | $14.52 | 315100 |
| 2022-01-20 | 14.85 | $15.16 | 299900 |
| 2022-01-19 | 14.81 | $15.37 | 389400 |
| 2022-01-18 | 14.76 | $14.59 | 484800 |
| 2022-01-14 | 14.74 | $14.37 | 1.2M |
| 2022-01-13 | 14.75 | $14.42 | 425700 |
| 2022-01-12 | 14.78 | $14.68 | 493814 |
| 2022-01-11 | 14.78 | $14.62 | 256731 |
| 2022-01-10 | 14.80 | $14.38 | 237100 |
| 2022-01-07 | 14.86 | $14.82 | 333209 |
| 2022-01-06 | 14.88 | $15.10 | 574300 |
| 2022-01-05 | 14.91 | $15.32 | 441000 |
| 2022-01-04 | 14.92 | $15.19 | 644532 |
| 2022-01-03 | 14.90 | $15.03 | 145124 |
| 2021-12-31 | 14.89 | $14.95 | 119500 |
| 2021-12-30 | 14.88 | $14.97 | 189900 |
| 2021-12-29 | 14.87 | $15.07 | 136400 |
| 2021-12-28 | 14.86 | $14.91 | 114000 |
| 2021-12-27 | 14.87 | $14.90 | 152000 |
| 2021-12-23 | 14.84 | $14.68 | 176200 |
| 2021-12-22 | 14.85 | $14.53 | 180212 |
| 2021-12-21 | 14.86 | $14.39 | 302134 |
| 2021-12-20 | 14.88 | $14.31 | 207020 |
| 2021-12-17 | 14.90 | $14.07 | 232600 |
| 2021-12-16 | 14.96 | $14.72 | 487332 |
| 2021-12-15 | 14.99 | $14.90 | 545900 |
| 2021-12-14 | 14.99 | $14.72 | 326123 |
| 2021-12-13 | 15.01 | $15.08 | 169300 |
| 2021-12-10 | 14.99 | $15.48 | 188400 |
| 2021-12-09 | 14.88 | $15.27 | 152100 |
| 2021-12-08 | 14.77 | $15.67 | 171100 |
| 2021-12-07 | 14.67 | $15.59 | 194700 |
| 2021-12-06 | 14.56 | $14.82 | 233310 |
| 2021-12-03 | 14.48 | $14.77 | 296314 |
| 2021-12-02 | 14.38 | $14.78 | 280900 |
| 2021-12-01 | 14.27 | $14.68 | 247043 |
| 2021-11-30 | 14.16 | $14.86 | 344400 |
| 2021-11-29 | 14.04 | $15.08 | 484800 |
| 2021-11-26 | 13.90 | $14.42 | 186800 |
| 2021-11-24 | 13.81 | $14.83 | 554100 |
| 2021-11-23 | 13.68 | $14.71 | 199927 |
| 2021-11-22 | 13.56 | $14.81 | 247800 |
| 2021-11-19 | 13.43 | $14.77 | 300300 |
| 2021-11-18 | 13.30 | $15.27 | 222316 |
| 2021-11-17 | 13.13 | $15.21 | 586535 |
| 2021-11-16 | 12.96 | $15.04 | 543348 |
| 2021-11-15 | 12.80 | $15.05 | 628900 |
| 2021-11-12 | 12.63 | $14.71 | 226300 |
| 2021-11-11 | 12.49 | $13.24 | 429700 |
| 2021-11-10 | 12.41 | $13.18 | 153000 |
| 2021-11-09 | 12.32 | $13.50 | 195200 |
| 2021-11-08 | 12.18 | $13.50 | 421200 |
| 2021-11-05 | 12.04 | $13.13 | 223716 |
| 2021-11-04 | 11.92 | $12.74 | 180636 |
| 2021-11-03 | 11.82 | $12.69 | 141200 |
| 2021-11-02 | 11.71 | $12.42 | 130800 |
| 2021-11-01 | 11.62 | $12.54 | 172300 |
| 2021-10-29 | 11.53 | $12.33 | 180812 |
| 2021-10-28 | 11.45 | $12.47 | 171231 |
| 2021-10-27 | 11.34 | $12.23 | 259534 |
| 2021-10-26 | 11.25 | $12.33 | 143302 |
| 2021-10-25 | 11.15 | $12.15 | 164723 |
| 2021-10-22 | 11.07 | $12.18 | 140100 |
| 2021-10-21 | 11.01 | $11.95 | 222919 |
| 2021-10-20 | 10.95 | $11.84 | 229226 |
| 2021-10-19 | 10.89 | $11.75 | 426600 |
| 2021-10-18 | 10.82 | $11.73 | 1.1M |
| 2021-10-15 | 10.75 | $11.85 | 186425 |
| 2021-10-14 | 10.68 | $11.72 | 151900 |
| 2021-10-13 | 10.63 | $11.25 | 226344 |
| 2021-10-12 | 10.60 | $10.72 | 431400 |
| 2021-10-11 | 10.63 | $10.77 | 180445 |
| 2021-10-08 | 10.67 | $10.74 | 166917 |
| 2021-10-07 | 10.72 | $10.81 | 324400 |
| 2021-10-06 | 10.74 | $10.49 | 162500 |
| 2021-10-05 | 10.78 | $10.58 | 258300 |
| 2021-10-04 | 10.82 | $10.72 | 213119 |
| 2021-10-01 | 10.84 | $10.66 | 260217 |
| 2021-09-30 | 10.88 | $10.27 | 528000 |
| 2021-09-29 | 10.93 | $10.41 | 188946 |
| 2021-09-28 | 10.95 | $10.35 | 252330 |
| 2021-09-27 | 10.99 | $10.68 | 288330 |
| 2021-09-24 | 11.02 | $10.82 | 204938 |
| 2021-09-23 | 11.04 | $10.87 | 327439 |
| 2021-09-22 | 11.07 | $10.53 | 189117 |
| 2021-09-21 | 11.10 | $10.49 | 238400 |
| 2021-09-20 | 11.14 | $10.22 | 282100 |
| 2021-09-17 | 11.17 | $10.57 | 271819 |
| 2021-09-16 | 11.18 | $10.60 | 276700 |
| 2021-09-15 | 11.22 | $10.77 | 835500 |
| 2021-09-14 | 11.28 | $11.19 | 231043 |
| 2021-09-13 | 11.33 | $11.62 | 205600 |
| 2021-09-10 | 11.38 | $11.66 | 164500 |
| 2021-09-09 | 11.42 | $11.33 | 206203 |
| 2021-09-08 | 11.47 | $11.32 | 395400 |
| 2021-09-07 | 11.53 | $11.39 | 216210 |
| 2021-09-03 | 11.59 | $11.10 | 540115 |
| 2021-09-02 | 11.67 | $11.33 | 291532 |
| 2021-09-01 | 11.74 | $11.25 | 340200 |
| 2021-08-31 | 11.81 | $10.99 | 184700 |
| 2021-08-30 | 11.92 | $11.12 | 236100 |
| 2021-08-27 | 12.01 | $11.30 | 210418 |
| 2021-08-26 | 12.08 | $11.22 | 140041 |
| 2021-08-25 | 12.16 | $11.31 | 208449 |
| 2021-08-24 | 12.23 | $11.31 | 269800 |
| 2021-08-23 | 12.29 | $11.19 | 405400 |
| 2021-08-20 | 12.38 | $10.80 | 322112 |
| 2021-08-19 | 12.47 | $10.78 | 1.1M |
| 2021-08-18 | 12.54 | $11.45 | 231300 |
| 2021-08-17 | 12.58 | $11.89 | 186700 |
| 2021-08-16 | 12.57 | $12.26 | 319316 |
| 2021-08-13 | 12.54 | $12.51 | 137441 |
| 2021-08-12 | 12.51 | $12.48 | 135223 |
| 2021-08-11 | 12.50 | $12.44 | 160500 |
| 2021-08-10 | 12.50 | $12.53 | 322442 |
| 2021-08-09 | 12.48 | $12.59 | 98202 |
| 2021-08-06 | 12.46 | $12.67 | 93800 |
| 2021-08-05 | 12.43 | $12.69 | 150717 |
| 2021-08-04 | 12.39 | $12.74 | 175300 |
| 2021-08-03 | 12.35 | $13.05 | 351000 |
| 2021-08-02 | 12.30 | $12.93 | 377100 |
| 2021-07-30 | 12.26 | $12.76 | 196404 |
| 2021-07-29 | 12.22 | $12.85 | 189513 |
| 2021-07-28 | 12.18 | $12.69 | 165646 |
| 2021-07-27 | 12.16 | $12.53 | 263800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.23
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.93
Average
15.31
Maximum
23.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.23 | $23.44 | 347400 |
| 2026-07-23 | 23.21 | $23.33 | 330513 |
| 2026-07-22 | 23.20 | $23.88 | 364200 |
| 2026-07-21 | 23.13 | $24.33 | 598600 |
| 2026-07-20 | 23.00 | $24.07 | 614200 |
| 2026-07-17 | 22.89 | $24.00 | 398100 |
| 2026-07-16 | 22.77 | $24.24 | 581500 |
| 2026-07-15 | 22.61 | $24.25 | 376811 |
| 2026-07-14 | 22.44 | $22.44 | 385100 |
| 2026-07-13 | 22.44 | $22.51 | 419000 |
| 2026-07-10 | 22.44 | $22.58 | 2.0M |
| 2026-07-09 | 22.42 | $22.80 | 420817 |
| 2026-07-08 | 22.38 | $22.48 | 400600 |
| 2026-07-07 | 22.37 | $22.85 | 381900 |
| 2026-07-06 | 22.32 | $22.78 | 452400 |
| 2026-07-02 | 22.27 | $22.76 | 308447 |
| 2026-07-01 | 22.22 | $22.55 | 582300 |
| 2026-06-30 | 22.19 | $23.09 | 444200 |
| 2026-06-29 | 22.09 | $23.55 | 806500 |
| 2026-06-26 | 21.94 | $22.96 | 3.1M |
| 2026-06-25 | 21.83 | $22.89 | 667902 |
| 2026-06-24 | 21.72 | $22.72 | 405600 |
| 2026-06-23 | 21.61 | $22.03 | 246000 |
| 2026-06-22 | 21.57 | $22.40 | 516600 |
| 2026-06-18 | 21.48 | $22.95 | 270700 |
| 2026-06-17 | 21.32 | $22.49 | 334200 |
| 2026-06-16 | 21.20 | $22.94 | 504500 |
| 2026-06-15 | 21.02 | $22.60 | 364600 |
| 2026-06-12 | 20.85 | $22.47 | 271915 |
| 2026-06-11 | 20.68 | $22.25 | 422543 |
| 2026-06-10 | 20.52 | $20.90 | 425900 |
| 2026-06-09 | 20.48 | $21.08 | 700205 |
| 2026-06-08 | 20.41 | $20.61 | 1.0M |
| 2026-06-05 | 20.39 | $20.52 | 288764 |
| 2026-06-04 | 20.38 | $20.86 | 447656 |
| 2026-06-03 | 20.33 | $20.73 | 309544 |
| 2026-06-02 | 20.29 | $21.23 | 385321 |
| 2026-06-01 | 20.19 | $21.18 | 347001 |
| 2026-05-29 | 20.08 | $21.50 | 346200 |
| 2026-05-28 | 19.93 | $21.14 | 348400 |
| 2026-05-27 | 19.80 | $21.00 | 292400 |
| 2026-05-26 | 19.68 | $20.11 | 376900 |
| 2026-05-22 | 19.63 | $19.73 | 368200 |
| 2026-05-21 | 19.62 | $20.10 | 358000 |
| 2026-05-20 | 19.57 | $20.07 | 359800 |
| 2026-05-19 | 19.52 | $19.43 | 435318 |
| 2026-05-18 | 19.53 | $19.76 | 371518 |
| 2026-05-15 | 19.51 | $19.69 | 402200 |
| 2026-05-14 | 19.49 | $20.11 | 318602 |
| 2026-05-13 | 19.42 | $20.06 | 466602 |
| 2026-05-12 | 19.35 | $19.81 | 338500 |
| 2026-05-11 | 19.31 | $19.77 | 499311 |
| 2026-05-08 | 19.26 | $20.42 | 352900 |
| 2026-05-07 | 19.13 | $20.06 | 358200 |
| 2026-05-06 | 19.04 | $20.01 | 539900 |
| 2026-05-05 | 18.93 | $18.76 | 377100 |
| 2026-05-04 | 18.95 | $18.50 | 599104 |
| 2026-05-01 | 19.00 | $19.08 | 291400 |
| 2026-04-30 | 18.99 | $18.99 | 513100 |
| 2026-04-29 | 18.99 | $18.35 | 393400 |
| 2026-04-28 | 19.06 | $18.84 | 466232 |
| 2026-04-27 | 19.08 | $19.18 | 538200 |
| 2026-04-24 | 19.07 | $19.20 | 417834 |
| 2026-04-23 | 19.06 | $18.96 | 678900 |
| 2026-04-22 | 19.07 | $19.37 | 309821 |
| 2026-04-21 | 19.04 | $19.69 | 399149 |
| 2026-04-20 | 18.97 | $20.27 | 576932 |
| 2026-04-17 | 18.83 | $20.45 | 1.2M |
| 2026-04-16 | 18.66 | $19.50 | 515500 |
| 2026-04-15 | 18.57 | $19.52 | 340013 |
| 2026-04-14 | 18.47 | $19.93 | 332200 |
| 2026-04-13 | 18.32 | $19.34 | 1.0M |
| 2026-04-10 | 18.21 | $19.39 | 387112 |
| 2026-04-09 | 18.09 | $19.23 | 781600 |
| 2026-04-08 | 17.97 | $19.28 | 478800 |
| 2026-04-07 | 17.83 | $17.84 | 824500 |
| 2026-04-06 | 17.83 | $18.02 | 564400 |
| 2026-04-02 | 17.81 | $17.86 | 950000 |
| 2026-04-01 | 17.80 | $17.98 | 1.2M |
| 2026-03-31 | 17.79 | $17.67 | 1.0M |
| 2026-03-30 | 17.80 | $17.00 | 577211 |
| 2026-03-27 | 17.88 | $17.13 | 471517 |
| 2026-03-26 | 17.96 | $17.38 | 559200 |
| 2026-03-25 | 18.02 | $17.61 | 520101 |
| 2026-03-24 | 18.07 | $17.30 | 665300 |
| 2026-03-23 | 18.15 | $17.46 | 903216 |
| 2026-03-20 | 18.22 | $16.39 | 1.1M |
| 2026-03-19 | 18.41 | $16.65 | 871300 |
| 2026-03-18 | 18.60 | $17.04 | 515204 |
| 2026-03-17 | 18.76 | $17.37 | 516645 |
| 2026-03-16 | 18.91 | $17.50 | 732700 |
| 2026-03-13 | 19.06 | $17.38 | 548930 |
| 2026-03-12 | 19.23 | $17.93 | 1.4M |
| 2026-03-11 | 19.37 | $18.35 | 698548 |
| 2026-03-10 | 19.48 | $18.02 | 958333 |
| 2026-03-09 | 19.63 | $17.98 | 962100 |
| 2026-03-06 | 19.80 | $18.44 | 479700 |
| 2026-03-05 | 19.95 | $18.38 | 555429 |
| 2026-03-04 | 20.11 | $18.76 | 575924 |
| 2026-03-03 | 20.26 | $18.42 | 524500 |
| 2026-03-02 | 20.45 | $19.01 | 1.5M |
| 2026-02-27 | 20.60 | $20.30 | 345417 |
| 2026-02-26 | 20.63 | $21.00 | 440100 |
| 2026-02-25 | 20.59 | $20.62 | 866200 |
| 2026-02-24 | 20.59 | $21.25 | 1.1M |
| 2026-02-23 | 20.52 | $21.10 | 719641 |
| 2026-02-20 | 20.46 | $20.97 | 377100 |
| 2026-02-19 | 20.41 | $20.66 | 361400 |
| 2026-02-18 | 20.38 | $20.66 | 396800 |
| 2026-02-17 | 20.35 | $20.60 | 754249 |
| 2026-02-13 | 20.32 | $20.61 | 472200 |
| 2026-02-12 | 20.29 | $20.72 | 1.2M |
| 2026-02-11 | 20.25 | $20.89 | 426943 |
| 2026-02-10 | 20.18 | $20.83 | 378847 |
| 2026-02-09 | 20.11 | $20.38 | 516009 |
| 2026-02-06 | 20.08 | $20.08 | 593700 |
| 2026-02-05 | 20.08 | $19.84 | 1.1M |
| 2026-02-04 | 20.11 | $19.50 | 441800 |
| 2026-02-03 | 20.17 | $19.41 | 695110 |
| 2026-02-02 | 20.25 | $19.68 | 755300 |
| 2026-01-30 | 20.31 | $19.38 | 1.3M |
| 2026-01-29 | 20.41 | $19.33 | 805843 |
| 2026-01-28 | 20.53 | $19.33 | 617246 |
| 2026-01-27 | 20.65 | $19.86 | 389500 |
| 2026-01-26 | 20.74 | $19.63 | 392420 |
| 2026-01-23 | 20.85 | $19.75 | 326100 |
| 2026-01-22 | 20.97 | $19.81 | 397944 |
| 2026-01-21 | 21.09 | $19.91 | 1.0M |
| 2026-01-20 | 21.21 | $19.60 | 649429 |
| 2026-01-16 | 21.38 | $20.05 | 340600 |
| 2026-01-15 | 21.52 | $21.09 | 334000 |
| 2026-01-14 | 21.57 | $21.89 | 390100 |
| 2026-01-13 | 21.54 | $21.89 | 416033 |
| 2026-01-12 | 21.50 | $21.97 | 712200 |
| 2026-01-09 | 21.45 | $22.00 | 264600 |
| 2026-01-08 | 21.39 | $21.77 | 403001 |
| 2026-01-07 | 21.35 | $21.02 | 363300 |
| 2026-01-06 | 21.39 | $21.69 | 421100 |
| 2026-01-05 | 21.36 | $21.79 | 308817 |
| 2026-01-02 | 21.31 | $21.76 | 351600 |
| 2025-12-31 | 21.26 | $21.53 | 176300 |
| 2025-12-30 | 21.23 | $21.58 | 207000 |
| 2025-12-29 | 21.20 | $21.51 | 279729 |
| 2025-12-26 | 21.16 | $21.55 | 189400 |
| 2025-12-24 | 21.12 | $21.49 | 197300 |
| 2025-12-23 | 21.09 | $21.54 | 329600 |
| 2025-12-22 | 21.04 | $21.17 | 262140 |
| 2025-12-19 | 21.02 | $21.07 | 579100 |
| 2025-12-18 | 21.02 | $21.22 | 261100 |
| 2025-12-17 | 21.00 | $20.96 | 397200 |
| 2025-12-16 | 21.00 | $21.28 | 410800 |
| 2025-12-15 | 20.97 | $21.03 | 271700 |
| 2025-12-12 | 20.97 | $20.88 | 521700 |
| 2025-12-11 | 20.97 | $21.28 | 424510 |
| 2025-12-10 | 20.94 | $21.26 | 318900 |
| 2025-12-09 | 20.91 | $20.94 | 307400 |
| 2025-12-08 | 20.91 | $21.20 | 261122 |
| 2025-12-05 | 20.87 | $21.54 | 267145 |
| 2025-12-04 | 20.80 | $21.48 | 320900 |
| 2025-12-03 | 20.73 | $21.70 | 244125 |
| 2025-12-02 | 20.63 | $21.39 | 854100 |
| 2025-12-01 | 20.55 | $21.49 | 258500 |
| 2025-11-28 | 20.45 | $21.20 | 220600 |
| 2025-11-26 | 20.37 | $21.08 | 455000 |
| 2025-11-25 | 20.30 | $21.05 | 903205 |
| 2025-11-24 | 20.22 | $20.50 | 317109 |
| 2025-11-21 | 20.19 | $20.29 | 493400 |
| 2025-11-20 | 20.18 | $20.21 | 761800 |
| 2025-11-19 | 20.18 | $20.20 | 1.1M |
| 2025-11-18 | 20.17 | $20.35 | 1.2M |
| 2025-11-17 | 20.16 | $21.11 | 1.0M |
| 2025-11-14 | 20.06 | $21.66 | 904924 |
| 2025-11-13 | 19.89 | $20.43 | 371900 |
| 2025-11-12 | 19.83 | $20.53 | 463100 |
| 2025-11-11 | 19.76 | $20.13 | 276800 |
| 2025-11-10 | 19.72 | $19.92 | 324048 |
| 2025-11-07 | 19.70 | $19.40 | 203400 |
| 2025-11-06 | 19.73 | $19.36 | 277200 |
| 2025-11-05 | 19.77 | $19.60 | 231225 |
| 2025-11-04 | 19.78 | $19.37 | 352237 |
| 2025-11-03 | 19.83 | $19.97 | 210034 |
| 2025-10-31 | 19.81 | $19.73 | 258900 |
| 2025-10-30 | 19.82 | $19.90 | 337828 |
| 2025-10-29 | 19.81 | $20.14 | 576143 |
| 2025-10-28 | 19.78 | $20.26 | 223015 |
| 2025-10-27 | 19.73 | $20.24 | 228408 |
| 2025-10-24 | 19.67 | $20.10 | 263725 |
| 2025-10-23 | 19.63 | $20.37 | 363201 |
| 2025-10-22 | 19.55 | $20.16 | 413621 |
| 2025-10-21 | 19.48 | $20.06 | 280916 |
| 2025-10-20 | 19.42 | $20.28 | 187700 |
| 2025-10-17 | 19.33 | $20.27 | 351918 |
| 2025-10-16 | 19.24 | $20.19 | 388725 |
| 2025-10-15 | 19.13 | $20.05 | 1.1M |
| 2025-10-14 | 19.04 | $19.78 | 358300 |
| 2025-10-13 | 18.96 | $19.02 | 290536 |
| 2025-10-10 | 18.95 | $18.86 | 284200 |
| 2025-10-09 | 18.96 | $19.18 | 318336 |
| 2025-10-08 | 18.94 | $19.87 | 225500 |
| 2025-10-07 | 18.84 | $19.37 | 236441 |
| 2025-10-06 | 18.79 | $19.20 | 420036 |
| 2025-10-03 | 18.74 | $19.56 | 364244 |
| 2025-10-02 | 18.66 | $19.29 | 253400 |
| 2025-10-01 | 18.59 | $19.11 | 1.2M |
| 2025-09-30 | 18.54 | $19.11 | 509418 |
| 2025-09-29 | 18.48 | $18.88 | 333319 |
| 2025-09-26 | 18.43 | $18.73 | 316100 |
| 2025-09-25 | 18.40 | $18.59 | 427017 |
| 2025-09-24 | 18.38 | $18.69 | 326800 |
| 2025-09-23 | 18.35 | $19.14 | 510302 |
| 2025-09-22 | 18.27 | $18.78 | 306104 |
| 2025-09-19 | 18.21 | $18.76 | 610800 |
| 2025-09-18 | 18.16 | $18.90 | 386202 |
| 2025-09-17 | 18.08 | $19.10 | 539229 |
| 2025-09-16 | 17.97 | $19.41 | 1.1M |
| 2025-09-15 | 17.82 | $19.13 | 563039 |
| 2025-09-12 | 17.68 | $18.58 | 441247 |
| 2025-09-11 | 17.59 | $18.76 | 303900 |
| 2025-09-10 | 17.46 | $18.54 | 238800 |
| 2025-09-09 | 17.35 | $18.52 | 413524 |
| 2025-09-08 | 17.23 | $18.06 | 882630 |
| 2025-09-05 | 17.14 | $18.06 | 799828 |
| 2025-09-04 | 17.04 | $17.57 | 423903 |
| 2025-09-03 | 16.99 | $17.53 | 543400 |
| 2025-09-02 | 16.93 | $17.32 | 510636 |
| 2025-08-29 | 16.89 | $17.48 | 372600 |
| 2025-08-28 | 16.83 | $17.57 | 374449 |
| 2025-08-27 | 16.75 | $17.28 | 398600 |
| 2025-08-26 | 16.69 | $16.70 | 454409 |
| 2025-08-25 | 16.69 | $16.67 | 357800 |
| 2025-08-22 | 16.70 | $16.95 | 366900 |
| 2025-08-21 | 16.67 | $16.50 | 304130 |
| 2025-08-20 | 16.69 | $16.75 | 356100 |
| 2025-08-19 | 16.68 | $16.70 | 379134 |
| 2025-08-18 | 16.68 | $16.28 | 553021 |
| 2025-08-15 | 16.72 | $16.36 | 655321 |
| 2025-08-14 | 16.76 | $16.38 | 477300 |
| 2025-08-13 | 16.80 | $16.32 | 393300 |
| 2025-08-12 | 16.85 | $16.11 | 419400 |
| 2025-08-11 | 16.92 | $16.00 | 505933 |
| 2025-08-08 | 17.02 | $16.30 | 412200 |
| 2025-08-07 | 17.10 | $16.27 | 556540 |
| 2025-08-06 | 17.18 | $16.10 | 326200 |
| 2025-08-05 | 17.30 | $16.26 | 441517 |
| 2025-08-04 | 17.41 | $16.25 | 508200 |
| 2025-08-01 | 17.53 | $15.86 | 694242 |
| 2025-07-31 | 17.70 | $16.26 | 517128 |
| 2025-07-30 | 17.86 | $16.79 | 587800 |
| 2025-07-29 | 17.97 | $17.11 | 1.1M |
| 2025-07-28 | 18.06 | $17.13 | 860511 |
| 2025-07-25 | 18.16 | $17.53 | 249200 |
| 2025-07-24 | 18.22 | $17.42 | 480900 |
| 2025-07-23 | 18.31 | $18.08 | 728633 |
| 2025-07-22 | 18.33 | $17.63 | 660307 |
| 2025-07-21 | 18.41 | $17.37 | 958400 |
| 2025-07-18 | 18.51 | $17.55 | 785718 |
| 2025-07-17 | 18.62 | $17.97 | 386046 |
| 2025-07-16 | 18.68 | $18.80 | 342100 |
| 2025-07-15 | 18.67 | $18.43 | 493300 |
| 2025-07-14 | 18.70 | $18.46 | 235546 |
| 2025-07-11 | 18.72 | $18.63 | 427028 |
| 2025-07-10 | 18.73 | $18.95 | 1.3M |
| 2025-07-09 | 18.71 | $18.93 | 413742 |
| 2025-07-08 | 18.69 | $18.98 | 1.5M |
| 2025-07-07 | 18.65 | $18.80 | 474532 |
| 2025-07-03 | 18.64 | $18.88 | 250500 |
| 2025-07-02 | 18.61 | $19.10 | 370500 |
| 2025-07-01 | 18.56 | $18.86 | 286713 |
| 2025-06-30 | 18.53 | $18.83 | 251300 |
| 2025-06-27 | 18.50 | $18.69 | 338300 |
| 2025-06-26 | 18.48 | $18.31 | 472800 |
| 2025-06-25 | 18.50 | $18.43 | 577903 |
| 2025-06-24 | 18.51 | $18.58 | 688406 |
| 2025-06-23 | 18.50 | $18.25 | 391012 |
| 2025-06-20 | 18.52 | $17.93 | 347330 |
| 2025-06-18 | 18.59 | $18.37 | 373238 |
| 2025-06-17 | 18.61 | $18.35 | 501127 |
| 2025-06-16 | 18.64 | $18.59 | 1.0M |
| 2025-06-13 | 18.64 | $18.44 | 1.2M |
| 2025-06-12 | 18.66 | $19.05 | 647632 |
| 2025-06-11 | 18.62 | $18.61 | 332541 |
| 2025-06-10 | 18.62 | $18.60 | 533600 |
| 2025-06-09 | 18.63 | $18.44 | 568506 |
| 2025-06-06 | 18.65 | $18.45 | 2.1M |
| 2025-06-05 | 18.67 | $18.28 | 362500 |
| 2025-06-04 | 18.71 | $18.81 | 3.0M |
| 2025-06-03 | 18.70 | $18.62 | 2.2M |
| 2025-06-02 | 18.70 | $18.85 | 443841 |
| 2025-05-30 | 18.69 | $18.83 | 641400 |
| 2025-05-29 | 18.67 | $18.91 | 340247 |
| 2025-05-28 | 18.65 | $18.84 | 300700 |
| 2025-05-27 | 18.63 | $19.32 | 368200 |
| 2025-05-23 | 18.55 | $19.07 | 705800 |
| 2025-05-22 | 18.50 | $19.32 | 1.5M |
| 2025-05-21 | 18.41 | $19.49 | 970900 |
| 2025-05-20 | 18.30 | $19.86 | 493700 |
| 2025-05-19 | 18.14 | $19.92 | 480107 |
| 2025-05-16 | 17.95 | $19.81 | 461732 |
| 2025-05-15 | 17.75 | $18.57 | 1.7M |
| 2025-05-14 | 17.67 | $18.38 | 544311 |
| 2025-05-13 | 17.59 | $18.49 | 516600 |
| 2025-05-12 | 17.50 | $18.36 | 496030 |
| 2025-05-09 | 17.41 | $17.47 | 423200 |
| 2025-05-08 | 17.40 | $17.48 | 417045 |
| 2025-05-07 | 17.39 | $17.37 | 401300 |
| 2025-05-06 | 17.39 | $17.57 | 352700 |
| 2025-05-05 | 17.37 | $17.61 | 498500 |
| 2025-05-02 | 17.35 | $17.72 | 396700 |
| 2025-05-01 | 17.31 | $17.50 | 331600 |
| 2025-04-30 | 17.29 | $17.62 | 443500 |
| 2025-04-29 | 17.26 | $17.66 | 391205 |
| 2025-04-28 | 17.21 | $17.91 | 410000 |
| 2025-04-25 | 17.14 | $17.77 | 328000 |
| 2025-04-24 | 17.07 | $17.66 | 616810 |
| 2025-04-23 | 17.01 | $17.34 | 504700 |
| 2025-04-22 | 16.98 | $17.25 | 467019 |
| 2025-04-21 | 16.95 | $16.51 | 486135 |
| 2025-04-17 | 17.00 | $16.76 | 483100 |
| 2025-04-16 | 17.02 | $16.39 | 449000 |
| 2025-04-15 | 17.09 | $16.41 | 487300 |
| 2025-04-14 | 17.16 | $16.66 | 617500 |
| 2025-04-11 | 17.21 | $17.03 | 821300 |
| 2025-04-10 | 17.23 | $16.52 | 825400 |
| 2025-04-09 | 17.31 | $16.50 | 1.4M |
| 2025-04-08 | 17.39 | $15.16 | 702800 |
| 2025-04-07 | 17.63 | $15.16 | 1.3M |
| 2025-04-04 | 17.89 | $15.36 | 821311 |
| 2025-04-03 | 18.15 | $16.77 | 411500 |
| 2025-04-02 | 18.30 | $17.54 | 516214 |
| 2025-04-01 | 18.38 | $17.36 | 463835 |
| 2025-03-31 | 18.48 | $17.35 | 475800 |
| 2025-03-28 | 18.60 | $17.92 | 394528 |
| 2025-03-27 | 18.67 | $18.09 | 420800 |
| 2025-03-26 | 18.74 | $18.18 | 547636 |
| 2025-03-25 | 18.79 | $18.33 | 693000 |
| 2025-03-24 | 18.84 | $18.30 | 454225 |
| 2025-03-21 | 18.90 | $18.22 | 808700 |
| 2025-03-20 | 18.97 | $18.08 | 498900 |
| 2025-03-19 | 19.07 | $18.76 | 1.4M |
| 2025-03-18 | 19.10 | $18.57 | 870088 |
| 2025-03-17 | 19.15 | $18.68 | 724500 |
| 2025-03-14 | 19.20 | $18.99 | 12.5M |
| 2025-03-13 | 19.23 | $18.36 | 388500 |
| 2025-03-12 | 19.32 | $18.31 | 500200 |
| 2025-03-11 | 19.42 | $18.02 | 1.0M |
| 2025-03-10 | 19.57 | $17.83 | 2.9M |
| 2025-03-07 | 19.75 | $18.87 | 4.1M |
| 2025-03-06 | 19.85 | $19.49 | 4.5M |
| 2025-03-05 | 19.88 | $20.57 | 968518 |
| 2025-03-04 | 19.81 | $20.75 | 23.0M |
| 2025-03-03 | 19.71 | $20.48 | 12.5M |
| 2025-02-28 | 19.63 | $20.35 | 13.1M |
| 2025-02-27 | 19.56 | $20.09 | 23.6M |
| 2025-02-26 | 19.50 | $20.34 | 15.4M |
| 2025-02-25 | 19.41 | $20.09 | 9.6M |
| 2025-02-24 | 19.34 | $19.72 | 475437 |
| 2025-02-21 | 19.30 | $19.96 | 597300 |
| 2025-02-20 | 19.23 | $20.04 | 745642 |
| 2025-02-19 | 19.14 | $19.72 | 567103 |
| 2025-02-18 | 19.08 | $19.97 | 397100 |
| 2025-02-14 | 18.99 | $20.36 | 1.2M |
| 2025-02-13 | 18.85 | $20.41 | 1.4M |
| 2025-02-12 | 18.68 | $19.91 | 373345 |
| 2025-02-11 | 18.55 | $19.62 | 553500 |
| 2025-02-10 | 18.44 | $19.33 | 392300 |
| 2025-02-07 | 18.34 | $19.18 | 411000 |
| 2025-02-06 | 18.26 | $19.48 | 369537 |
| 2025-02-05 | 18.13 | $19.78 | 601415 |
| 2025-02-04 | 17.95 | $19.44 | 983500 |
| 2025-02-03 | 17.80 | $19.22 | 1.9M |
| 2025-01-31 | 17.65 | $19.33 | 533600 |
| 2025-01-30 | 17.47 | $19.44 | 563900 |
| 2025-01-29 | 17.26 | $19.18 | 936210 |
| 2025-01-28 | 17.06 | $19.03 | 1.6M |
| 2025-01-27 | 16.86 | $19.18 | 857900 |
| 2025-01-24 | 16.61 | $18.90 | 363300 |
| 2025-01-23 | 16.37 | $18.82 | 3.4M |
| 2025-01-22 | 16.11 | $18.46 | 3.2M |
| 2025-01-21 | 15.86 | $18.34 | 980029 |
| 2025-01-17 | 15.60 | $17.83 | 359800 |
| 2025-01-16 | 15.37 | $17.76 | 625500 |
| 2025-01-15 | 15.12 | $15.14 | 1.8M |
| 2025-01-14 | 15.12 | $15.32 | 629408 |
| 2025-01-13 | 15.09 | $15.12 | 1.5M |
| 2025-01-10 | 15.09 | $15.19 | 1.7M |
| 2025-01-08 | 15.08 | $15.45 | 389200 |
| 2025-01-07 | 15.04 | $15.42 | 874600 |
| 2025-01-06 | 15.00 | $15.28 | 540200 |
| 2025-01-03 | 14.97 | $14.76 | 905300 |
| 2025-01-02 | 15.00 | $15.23 | 731400 |
| 2024-12-31 | 14.97 | $15.18 | 303043 |
| 2024-12-30 | 14.95 | $15.28 | 759320 |
| 2024-12-27 | 14.91 | $15.23 | 529900 |
| 2024-12-26 | 14.88 | $15.40 | 478320 |
| 2024-12-24 | 14.83 | $15.38 | 409106 |
| 2024-12-23 | 14.77 | $15.24 | 823926 |
| 2024-12-20 | 14.72 | $15.05 | 942904 |
| 2024-12-19 | 14.68 | $14.96 | 888732 |
| 2024-12-18 | 14.65 | $14.94 | 799100 |
| 2024-12-17 | 14.62 | $15.29 | 939900 |
| 2024-12-16 | 14.55 | $15.11 | 670900 |
| 2024-12-13 | 14.50 | $15.22 | 419447 |
| 2024-12-12 | 14.42 | $15.16 | 454124 |
| 2024-12-11 | 14.34 | $15.08 | 479200 |
| 2024-12-10 | 14.26 | $15.00 | 416200 |
| 2024-12-09 | 14.19 | $15.18 | 1.9M |
| 2024-12-06 | 14.08 | $14.96 | 335700 |
| 2024-12-05 | 13.99 | $14.43 | 586400 |
| 2024-12-04 | 13.94 | $14.53 | 779400 |
| 2024-12-03 | 13.88 | $14.41 | 2.5M |
| 2024-12-02 | 13.82 | $14.17 | 502200 |
| 2024-11-29 | 13.79 | $13.90 | 471400 |
| 2024-11-27 | 13.78 | $13.76 | 456700 |
| 2024-11-26 | 13.78 | $13.70 | 678907 |
| 2024-11-25 | 13.79 | $13.59 | 896401 |
| 2024-11-22 | 13.81 | $13.26 | 822500 |
| 2024-11-21 | 13.86 | $13.23 | 629800 |
| 2024-11-20 | 13.93 | $13.37 | 701539 |
| 2024-11-19 | 13.99 | $13.41 | 784345 |
| 2024-11-18 | 14.05 | $13.63 | 1.0M |
| 2024-11-15 | 14.09 | $13.48 | 1.0M |
| 2024-11-14 | 14.16 | $13.42 | 590100 |
| 2024-11-13 | 14.24 | $13.31 | 568000 |
| 2024-11-12 | 14.33 | $13.17 | 675415 |
| 2024-11-11 | 14.46 | $13.62 | 1.0M |
| 2024-11-08 | 14.55 | $13.67 | 670404 |
| 2024-11-07 | 14.64 | $14.72 | 707107 |
| 2024-11-06 | 14.63 | $14.27 | 414438 |
| 2024-11-05 | 14.67 | $14.39 | 372700 |
| 2024-11-04 | 14.70 | $14.42 | 581600 |
| 2024-11-01 | 14.72 | $14.46 | 484308 |
| 2024-10-31 | 14.75 | $14.47 | 542040 |
| 2024-10-30 | 14.78 | $14.56 | 368000 |
| 2024-10-29 | 14.81 | $14.76 | 564226 |
| 2024-10-28 | 14.81 | $14.83 | 626921 |
| 2024-10-25 | 14.81 | $14.74 | 401534 |
| 2024-10-24 | 14.82 | $14.80 | 498600 |
| 2024-10-23 | 14.82 | $14.50 | 1.0M |
| 2024-10-22 | 14.85 | $14.63 | 549449 |
| 2024-10-21 | 14.87 | $14.60 | 320018 |
| 2024-10-18 | 14.90 | $14.66 | 420900 |
| 2024-10-17 | 14.93 | $14.55 | 1.2M |
| 2024-10-16 | 14.97 | $14.54 | 1.7M |
| 2024-10-15 | 15.01 | $14.30 | 581700 |
| 2024-10-14 | 15.09 | $15.16 | 345400 |
| 2024-10-11 | 15.08 | $15.33 | 336145 |
| 2024-10-10 | 15.06 | $15.32 | 597600 |
| 2024-10-09 | 15.03 | $15.28 | 354300 |
| 2024-10-08 | 15.00 | $15.15 | 379800 |
| 2024-10-07 | 14.99 | $15.53 | 360131 |
| 2024-10-04 | 14.93 | $15.29 | 284400 |
| 2024-10-03 | 14.89 | $15.32 | 198100 |
| 2024-10-02 | 14.84 | $15.70 | 393102 |
| 2024-10-01 | 14.75 | $15.47 | 284300 |
| 2024-09-30 | 14.68 | $15.81 | 525000 |
| 2024-09-27 | 14.56 | $15.87 | 266900 |
| 2024-09-26 | 14.42 | $15.47 | 435500 |
| 2024-09-25 | 14.31 | $14.25 | 524710 |
| 2024-09-24 | 14.32 | $14.03 | 321200 |
| 2024-09-23 | 14.35 | $13.47 | 525146 |
| 2024-09-20 | 14.44 | $13.45 | 281424 |
| 2024-09-19 | 14.55 | $14.20 | 242002 |
| 2024-09-18 | 14.58 | $13.97 | 454200 |
| 2024-09-17 | 14.65 | $14.07 | 273300 |
| 2024-09-16 | 14.71 | $14.05 | 426115 |
| 2024-09-13 | 14.78 | $14.14 | 214735 |
| 2024-09-12 | 14.84 | $14.01 | 411647 |
| 2024-09-11 | 14.93 | $14.01 | 676500 |
| 2024-09-10 | 15.03 | $14.02 | 665300 |
| 2024-09-09 | 15.13 | $14.06 | 565000 |
| 2024-09-06 | 15.25 | $14.14 | 310610 |
| 2024-09-05 | 15.36 | $14.53 | 328517 |
| 2024-09-04 | 15.45 | $14.72 | 709510 |
| 2024-09-03 | 15.53 | $15.44 | 253837 |
| 2024-08-30 | 15.54 | $15.76 | 129336 |
| 2024-08-29 | 15.51 | $15.63 | 243016 |
| 2024-08-28 | 15.50 | $15.79 | 422427 |
| 2024-08-27 | 15.47 | $15.95 | 694400 |
| 2024-08-26 | 15.42 | $16.12 | 443300 |
| 2024-08-23 | 15.34 | $16.18 | 220700 |
| 2024-08-22 | 15.26 | $15.94 | 389400 |
| 2024-08-21 | 15.18 | $15.96 | 277400 |
| 2024-08-20 | 15.10 | $15.83 | 533800 |
| 2024-08-19 | 15.03 | $15.68 | 197200 |
| 2024-08-16 | 14.96 | $15.28 | 305000 |
| 2024-08-15 | 14.92 | $15.24 | 376900 |
| 2024-08-14 | 14.89 | $14.96 | 136223 |
| 2024-08-13 | 14.88 | $14.88 | 541646 |
| 2024-08-12 | 14.88 | $14.75 | 235700 |
| 2024-08-09 | 14.90 | $14.65 | 211200 |
| 2024-08-08 | 14.92 | $14.54 | 494700 |
| 2024-08-07 | 14.96 | $14.27 | 406521 |
| 2024-08-06 | 15.04 | $14.38 | 619800 |
| 2024-08-05 | 15.11 | $14.43 | 676700 |
| 2024-08-02 | 15.18 | $14.81 | 192913 |
| 2024-08-01 | 15.22 | $14.76 | 352704 |
| 2024-07-31 | 15.26 | $15.20 | 262100 |
| 2024-07-30 | 15.27 | $15.14 | 519600 |
| 2024-07-29 | 15.29 | $15.04 | 291600 |
| 2024-07-26 | 15.31 | $15.25 | 216300 |
| 2024-07-25 | 15.32 | $14.92 | 400707 |
| 2024-07-24 | 15.36 | $14.89 | 246500 |
| 2024-07-23 | 15.41 | $14.90 | 704715 |
| 2024-07-22 | 15.46 | $15.06 | 473700 |
| 2024-07-19 | 15.50 | $14.91 | 252336 |
| 2024-07-18 | 15.57 | $15.08 | 206115 |
| 2024-07-17 | 15.62 | $15.38 | 449900 |
| 2024-07-16 | 15.64 | $15.46 | 366938 |
| 2024-07-15 | 15.66 | $15.34 | 491900 |
| 2024-07-12 | 15.70 | $15.89 | 174615 |
| 2024-07-11 | 15.68 | $15.68 | 189800 |
| 2024-07-10 | 15.68 | $15.46 | 153700 |
| 2024-07-09 | 15.70 | $15.34 | 543201 |
| 2024-07-08 | 15.74 | $15.35 | 264210 |
| 2024-07-05 | 15.78 | $15.59 | 186124 |
| 2024-07-03 | 15.80 | $15.62 | 137617 |
| 2024-07-02 | 15.82 | $15.61 | 180243 |
| 2024-07-01 | 15.84 | $15.51 | 581132 |
| 2024-06-28 | 15.87 | $15.60 | 196300 |
| 2024-06-27 | 15.90 | $15.81 | 144200 |
| 2024-06-26 | 15.91 | $15.79 | 1.3M |
| 2024-06-25 | 15.92 | $16.21 | 325800 |
| 2024-06-24 | 15.89 | $15.66 | 782423 |
| 2024-06-21 | 15.92 | $15.48 | 484600 |
| 2024-06-20 | 15.96 | $15.59 | 280400 |
| 2024-06-18 | 16.00 | $15.94 | 295500 |
| 2024-06-17 | 16.01 | $16.06 | 214700 |
| 2024-06-14 | 16.00 | $16.15 | 417119 |
| 2024-06-13 | 15.99 | $16.38 | 540834 |
| 2024-06-12 | 15.94 | $16.54 | 329000 |
| 2024-06-11 | 15.88 | $16.33 | 308333 |
| 2024-06-10 | 15.83 | $16.57 | 320535 |
| 2024-06-07 | 15.76 | $16.71 | 419400 |
| 2024-06-06 | 15.66 | $16.69 | 539300 |
| 2024-06-05 | 15.55 | $16.49 | 165100 |
| 2024-06-04 | 15.45 | $16.17 | 422929 |
| 2024-06-03 | 15.37 | $15.94 | 254100 |
| 2024-05-31 | 15.31 | $16.01 | 410400 |
| 2024-05-30 | 15.24 | $15.75 | 434433 |
| 2024-05-29 | 15.19 | $15.55 | 252437 |
| 2024-05-28 | 15.15 | $15.77 | 347400 |
| 2024-05-24 | 15.08 | $15.62 | 421159 |
| 2024-05-23 | 15.03 | $15.46 | 729837 |
| 2024-05-22 | 14.98 | $15.26 | 312300 |
| 2024-05-21 | 14.95 | $15.78 | 444300 |
| 2024-05-20 | 14.86 | $15.86 | 471500 |
| 2024-05-17 | 14.76 | $15.92 | 173721 |
| 2024-05-16 | 14.64 | $15.17 | 485800 |
| 2024-05-15 | 14.58 | $15.09 | 180200 |
| 2024-05-14 | 14.53 | $15.04 | 173237 |
| 2024-05-13 | 14.47 | $14.77 | 486300 |
| 2024-05-10 | 14.44 | $14.93 | 172500 |
| 2024-05-09 | 14.39 | $14.70 | 523000 |
| 2024-05-08 | 14.35 | $14.58 | 205541 |
| 2024-05-07 | 14.33 | $14.57 | 294928 |
| 2024-05-06 | 14.31 | $14.52 | 507810 |
| 2024-05-03 | 14.28 | $14.52 | 272500 |
| 2024-05-02 | 14.26 | $14.07 | 680214 |
| 2024-05-01 | 14.28 | $13.72 | 163300 |
| 2024-04-30 | 14.34 | $13.80 | 278644 |
| 2024-04-29 | 14.39 | $14.18 | 380200 |
| 2024-04-26 | 14.42 | $14.20 | 270400 |
| 2024-04-25 | 14.44 | $14.04 | 591630 |
| 2024-04-24 | 14.48 | $14.13 | 266200 |
| 2024-04-23 | 14.52 | $13.97 | 364116 |
| 2024-04-22 | 14.58 | $13.92 | 602023 |
| 2024-04-19 | 14.64 | $13.94 | 179627 |
| 2024-04-18 | 14.72 | $14.05 | 735236 |
| 2024-04-17 | 14.79 | $14.41 | 522020 |
| 2024-04-16 | 14.83 | $14.16 | 589000 |
| 2024-04-15 | 14.90 | $14.05 | 804601 |
| 2024-04-12 | 14.99 | $13.86 | 683000 |
| 2024-04-11 | 15.11 | $14.55 | 632500 |
| 2024-04-10 | 15.17 | $14.54 | 597200 |
| 2024-04-09 | 15.23 | $14.80 | 302919 |
| 2024-04-08 | 15.28 | $14.83 | 371316 |
| 2024-04-05 | 15.33 | $14.87 | 1.0M |
| 2024-04-04 | 15.37 | $14.99 | 690200 |
| 2024-04-03 | 15.41 | $15.16 | 843806 |
| 2024-04-02 | 15.44 | $15.01 | 542300 |
| 2024-04-01 | 15.49 | $15.21 | 343627 |
| 2024-03-28 | 15.51 | $15.24 | 1.8M |
| 2024-03-27 | 15.54 | $15.13 | 3.6M |
| 2024-03-26 | 15.59 | $14.77 | 1.4M |
| 2024-03-25 | 15.67 | $14.91 | 300111 |
| 2024-03-22 | 15.75 | $14.90 | 388715 |
| 2024-03-21 | 15.84 | $15.28 | 284036 |
| 2024-03-20 | 15.90 | $15.50 | 474749 |
| 2024-03-19 | 15.95 | $15.20 | 512306 |
| 2024-03-18 | 16.02 | $15.99 | 300803 |
| 2024-03-15 | 16.03 | $16.47 | 195546 |
| 2024-03-14 | 15.98 | $16.68 | 126200 |
| 2024-03-13 | 15.91 | $16.74 | 144408 |
| 2024-03-12 | 15.82 | $16.65 | 133670 |
| 2024-03-11 | 15.73 | $16.47 | 346431 |
| 2024-03-08 | 15.65 | $16.45 | 236003 |
| 2024-03-07 | 15.57 | $16.42 | 359811 |
| 2024-03-06 | 15.48 | $16.01 | 198800 |
| 2024-03-05 | 15.43 | $15.96 | 1.6M |
| 2024-03-04 | 15.37 | $16.04 | 285003 |
| 2024-03-01 | 15.30 | $16.15 | 253400 |
| 2024-02-29 | 15.21 | $15.90 | 1.1M |
| 2024-02-28 | 15.14 | $15.65 | 1.1M |
| 2024-02-27 | 15.08 | $15.49 | 1.5M |
| 2024-02-26 | 15.04 | $15.48 | 597400 |
| 2024-02-23 | 14.99 | $15.57 | 185700 |
| 2024-02-22 | 14.93 | $15.43 | 226600 |
| 2024-02-21 | 14.88 | $15.25 | 302600 |
| 2024-02-20 | 14.84 | $15.36 | 291202 |
| 2024-02-16 | 14.79 | $15.45 | 179700 |
| 2024-02-15 | 14.72 | $15.52 | 255315 |
| 2024-02-14 | 14.63 | $15.18 | 493442 |
| 2024-02-13 | 14.58 | $14.82 | 278100 |
| 2024-02-12 | 14.55 | $15.37 | 326220 |
| 2024-02-09 | 14.46 | $15.37 | 191500 |
| 2024-02-08 | 14.37 | $15.21 | 366726 |
| 2024-02-07 | 14.28 | $14.80 | 584820 |
| 2024-02-06 | 14.23 | $14.78 | 229500 |
| 2024-02-05 | 14.17 | $14.81 | 858000 |
| 2024-02-02 | 14.10 | $14.87 | 233900 |
| 2024-02-01 | 14.02 | $15.03 | 248000 |
| 2024-01-31 | 13.91 | $14.84 | 468000 |
| 2024-01-30 | 13.81 | $15.08 | 223049 |
| 2024-01-29 | 13.68 | $15.02 | 290900 |
| 2024-01-26 | 13.54 | $14.90 | 198300 |
| 2024-01-25 | 13.40 | $14.25 | 1.0M |
| 2024-01-24 | 13.31 | $13.95 | 260700 |
| 2024-01-23 | 13.24 | $13.76 | 419508 |
| 2024-01-22 | 13.19 | $13.48 | 1.6M |
| 2024-01-19 | 13.15 | $13.47 | 1.6M |
| 2024-01-18 | 13.12 | $13.41 | 482832 |
| 2024-01-17 | 13.09 | $12.19 | 314519 |
| 2024-01-16 | 13.19 | $12.47 | 364500 |
| 2024-01-12 | 13.26 | $12.88 | 233147 |
| 2024-01-11 | 13.30 | $13.00 | 714923 |
| 2024-01-10 | 13.33 | $13.16 | 132900 |
| 2024-01-09 | 13.35 | $13.19 | 141636 |
| 2024-01-08 | 13.37 | $13.39 | 316033 |
| 2024-01-05 | 13.37 | $13.17 | 177928 |
| 2024-01-04 | 13.39 | $13.16 | 224622 |
| 2024-01-03 | 13.41 | $13.11 | 282410 |
| 2024-01-02 | 13.44 | $13.51 | 231100 |
| 2023-12-29 | 13.43 | $13.78 | 286000 |
| 2023-12-28 | 13.40 | $13.63 | 287700 |
| 2023-12-27 | 13.37 | $13.81 | 203442 |
| 2023-12-26 | 13.33 | $13.63 | 252900 |
| 2023-12-22 | 13.30 | $13.51 | 171800 |
| 2023-12-21 | 13.27 | $13.71 | 1.1M |
| 2023-12-20 | 13.23 | $13.55 | 232113 |
| 2023-12-19 | 13.19 | $13.81 | 167200 |
| 2023-12-18 | 13.13 | $13.78 | 232736 |
| 2023-12-15 | 13.06 | $13.86 | 183600 |
| 2023-12-14 | 12.98 | $14.28 | 286500 |
| 2023-12-13 | 12.84 | $13.80 | 215733 |
| 2023-12-12 | 12.74 | $13.41 | 300300 |
| 2023-12-11 | 12.67 | $13.33 | 384947 |
| 2023-12-08 | 12.60 | $13.15 | 204900 |
| 2023-12-07 | 12.54 | $12.89 | 249216 |
| 2023-12-06 | 12.50 | $12.83 | 318400 |
| 2023-12-05 | 12.47 | $12.67 | 303200 |
| 2023-12-04 | 12.44 | $12.67 | 1.1M |
| 2023-12-01 | 12.42 | $12.64 | 363100 |
| 2023-11-30 | 12.40 | $12.48 | 237331 |
| 2023-11-29 | 12.39 | $12.43 | 289000 |
| 2023-11-28 | 12.38 | $12.26 | 452400 |
| 2023-11-27 | 12.40 | $12.69 | 505800 |
| 2023-11-24 | 12.37 | $12.67 | 403213 |
| 2023-11-22 | 12.33 | $12.80 | 145028 |
| 2023-11-21 | 12.28 | $12.79 | 514831 |
| 2023-11-20 | 12.23 | $12.87 | 501536 |
| 2023-11-17 | 12.16 | $12.65 | 166233 |
| 2023-11-16 | 12.11 | $12.36 | 436700 |
| 2023-11-15 | 12.09 | $12.53 | 189900 |
| 2023-11-14 | 12.04 | $12.35 | 341113 |
| 2023-11-13 | 12.01 | $11.52 | 2.8M |
| 2023-11-10 | 12.06 | $11.87 | 399032 |
| 2023-11-09 | 12.08 | $12.35 | 269000 |
| 2023-11-08 | 12.05 | $12.35 | 243330 |
| 2023-11-07 | 12.02 | $12.26 | 416200 |
| 2023-11-06 | 11.99 | $12.35 | 703200 |
| 2023-11-03 | 11.96 | $12.50 | 314908 |
| 2023-11-02 | 11.90 | $12.09 | 799815 |
| 2023-11-01 | 11.88 | $11.79 | 220740 |
| 2023-10-31 | 11.89 | $11.75 | 707643 |
| 2023-10-30 | 11.90 | $11.66 | 1.1M |
| 2023-10-27 | 11.93 | $11.43 | 302746 |
| 2023-10-26 | 11.98 | $11.50 | 670900 |
| 2023-10-25 | 12.03 | $11.81 | 291500 |
| 2023-10-24 | 12.06 | $12.09 | 724800 |
| 2023-10-23 | 12.05 | $11.75 | 604100 |
| 2023-10-20 | 12.09 | $11.69 | 584300 |
| 2023-10-19 | 12.13 | $11.71 | 572700 |
| 2023-10-18 | 12.17 | $11.55 | 505500 |
| 2023-10-17 | 12.24 | $11.67 | 630800 |
| 2023-10-16 | 12.30 | $11.72 | 721317 |
| 2023-10-13 | 12.36 | $11.68 | 542400 |
| 2023-10-12 | 12.43 | $11.87 | 859030 |
| 2023-10-11 | 12.49 | $12.09 | 1.3M |
| 2023-10-10 | 12.53 | $12.24 | 522000 |
| 2023-10-09 | 12.56 | $12.14 | 358600 |
| 2023-10-06 | 12.60 | $12.43 | 622207 |
| 2023-10-05 | 12.62 | $12.24 | 555000 |
| 2023-10-04 | 12.66 | $12.09 | 404600 |
| 2023-10-03 | 12.72 | $11.93 | 641300 |
| 2023-10-02 | 12.80 | $12.03 | 857136 |
| 2023-09-29 | 12.89 | $12.11 | 218400 |
| 2023-09-28 | 12.97 | $11.96 | 838400 |
| 2023-09-27 | 13.07 | $11.83 | 891432 |
| 2023-09-26 | 13.20 | $12.00 | 528639 |
| 2023-09-25 | 13.33 | $12.47 | 615000 |
| 2023-09-22 | 13.42 | $12.87 | 692125 |
| 2023-09-21 | 13.48 | $12.61 | 519700 |
| 2023-09-20 | 13.57 | $13.18 | 167648 |
| 2023-09-19 | 13.61 | $13.28 | 307316 |
| 2023-09-18 | 13.65 | $13.28 | 290400 |
| 2023-09-15 | 13.69 | $13.49 | 426700 |
| 2023-09-14 | 13.71 | $13.20 | 278521 |
| 2023-09-13 | 13.76 | $12.94 | 338236 |
| 2023-09-12 | 13.85 | $13.02 | 341100 |
| 2023-09-11 | 13.93 | $13.09 | 982417 |
| 2023-09-08 | 14.02 | $13.02 | 350209 |
| 2023-09-07 | 14.13 | $12.95 | 767600 |
| 2023-09-06 | 14.25 | $13.08 | 332300 |
| 2023-09-05 | 14.38 | $13.81 | 184507 |
| 2023-09-01 | 14.44 | $14.04 | 210700 |
| 2023-08-31 | 14.48 | $14.14 | 206600 |
| 2023-08-30 | 14.51 | $14.33 | 151800 |
| 2023-08-29 | 14.53 | $14.40 | 1.0M |
| 2023-08-28 | 14.55 | $14.04 | 475643 |
| 2023-08-25 | 14.60 | $13.90 | 171721 |
| 2023-08-24 | 14.67 | $13.89 | 191300 |
| 2023-08-23 | 14.76 | $14.03 | 132900 |
| 2023-08-22 | 14.83 | $13.88 | 244000 |
| 2023-08-21 | 14.93 | $14.01 | 1.3M |
| 2023-08-18 | 15.03 | $13.84 | 240600 |
| 2023-08-17 | 15.15 | $14.02 | 348003 |
| 2023-08-16 | 15.27 | $14.20 | 291900 |
| 2023-08-15 | 15.39 | $14.31 | 275600 |
| 2023-08-14 | 15.50 | $14.70 | 179900 |
| 2023-08-11 | 15.58 | $14.83 | 120716 |
| 2023-08-10 | 15.66 | $15.15 | 213949 |
| 2023-08-09 | 15.72 | $14.87 | 613502 |
| 2023-08-08 | 15.81 | $14.92 | 386000 |
| 2023-08-07 | 15.90 | $15.33 | 176300 |
| 2023-08-04 | 15.96 | $15.29 | 153500 |
| 2023-08-03 | 16.03 | $15.38 | 200200 |
| 2023-08-02 | 16.10 | $15.28 | 369400 |
| 2023-08-01 | 16.18 | $15.74 | 264200 |
| 2023-07-31 | 16.23 | $16.08 | 133910 |
| 2023-07-28 | 16.25 | $16.02 | 178000 |
| 2023-07-27 | 16.27 | $15.92 | 178045 |
| 2023-07-26 | 16.31 | $15.78 | 414200 |
| 2023-07-25 | 16.36 | $15.90 | 1.7M |
| 2023-07-24 | 16.41 | $15.87 | 133127 |
| 2023-07-21 | 16.47 | $16.01 | 105008 |
| 2023-07-20 | 16.52 | $15.70 | 173146 |
| 2023-07-19 | 16.60 | $16.12 | 287400 |
| 2023-07-18 | 16.65 | $16.53 | 1.3M |
| 2023-07-17 | 16.67 | $16.02 | 288946 |
| 2023-07-14 | 16.74 | $17.73 | 180000 |
| 2023-07-13 | 16.63 | $17.68 | 167711 |
| 2023-07-12 | 16.52 | $17.38 | 99000 |
| 2023-07-11 | 16.43 | $16.74 | 130400 |
| 2023-07-10 | 16.40 | $16.21 | 115400 |
| 2023-07-07 | 16.42 | $16.13 | 220205 |
| 2023-07-06 | 16.45 | $16.12 | 113400 |
| 2023-07-05 | 16.48 | $16.55 | 113800 |
| 2023-07-03 | 16.47 | $16.74 | 76515 |
| 2023-06-30 | 16.45 | $16.96 | 178322 |
| 2023-06-29 | 16.39 | $16.70 | 79200 |
| 2023-06-28 | 16.36 | $16.60 | 434100 |
| 2023-06-27 | 16.33 | $16.77 | 266100 |
| 2023-06-26 | 16.29 | $16.39 | 106900 |
| 2023-06-23 | 16.28 | $16.24 | 98000 |
| 2023-06-22 | 16.28 | $16.50 | 98103 |
| 2023-06-21 | 16.26 | $16.23 | 100324 |
| 2023-06-20 | 16.26 | $16.35 | 145100 |
| 2023-06-16 | 16.25 | $16.73 | 214334 |
| 2023-06-15 | 16.20 | $16.34 | 199600 |
| 2023-06-14 | 16.19 | $16.24 | 162634 |
| 2023-06-13 | 16.18 | $16.30 | 978000 |
| 2023-06-12 | 16.17 | $16.00 | 2.1M |
| 2023-06-09 | 16.19 | $15.73 | 188346 |
| 2023-06-08 | 16.24 | $15.87 | 333700 |
| 2023-06-07 | 16.27 | $15.66 | 322815 |
| 2023-06-06 | 16.34 | $15.82 | 386000 |
| 2023-06-05 | 16.39 | $15.94 | 196100 |
| 2023-06-02 | 16.44 | $16.01 | 97200 |
| 2023-06-01 | 16.49 | $15.69 | 203414 |
| 2023-05-31 | 16.57 | $15.88 | 313800 |
| 2023-05-30 | 16.64 | $16.56 | 382739 |
| 2023-05-26 | 16.65 | $16.49 | 132200 |
| 2023-05-25 | 16.67 | $16.23 | 112048 |
| 2023-05-24 | 16.71 | $15.86 | 108207 |
| 2023-05-23 | 16.80 | $16.33 | 243600 |
| 2023-05-22 | 16.85 | $17.07 | 1.2M |
| 2023-05-19 | 16.83 | $17.19 | 2.1M |
| 2023-05-18 | 16.79 | $17.20 | 179538 |
| 2023-05-17 | 16.75 | $17.29 | 77641 |
| 2023-05-16 | 16.69 | $17.17 | 201100 |
| 2023-05-15 | 16.64 | $17.37 | 254248 |
| 2023-05-12 | 16.57 | $17.21 | 153448 |
| 2023-05-11 | 16.50 | $16.65 | 211540 |
| 2023-05-10 | 16.49 | $16.46 | 203330 |
| 2023-05-09 | 16.49 | $16.62 | 204700 |
| 2023-05-08 | 16.47 | $16.88 | 136300 |
| 2023-05-05 | 16.43 | $16.59 | 167500 |
| 2023-05-04 | 16.41 | $16.68 | 175603 |
| 2023-05-03 | 16.39 | $16.95 | 545400 |
| 2023-05-02 | 16.33 | $16.59 | 160600 |
| 2023-05-01 | 16.30 | $16.42 | 120249 |
| 2023-04-28 | 16.29 | $16.44 | 134400 |
| 2023-04-27 | 16.27 | $16.78 | 176811 |
| 2023-04-26 | 16.22 | $16.44 | 128400 |
| 2023-04-25 | 16.19 | $16.69 | 125400 |
| 2023-04-24 | 16.14 | $17.03 | 147917 |
| 2023-04-21 | 16.05 | $16.88 | 122800 |
| 2023-04-20 | 15.96 | $16.74 | 207619 |
| 2023-04-19 | 15.88 | $16.63 | 315200 |
| 2023-04-18 | 15.80 | $16.58 | 109307 |
| 2023-04-17 | 15.72 | $16.26 | 172800 |
| 2023-04-14 | 15.66 | $16.65 | 546200 |
| 2023-04-13 | 15.56 | $16.32 | 257640 |
| 2023-04-12 | 15.48 | $15.60 | 179703 |
| 2023-04-11 | 15.46 | $15.65 | 130100 |
| 2023-04-10 | 15.44 | $15.39 | 120800 |
| 2023-04-06 | 15.45 | $15.43 | 850800 |
| 2023-04-05 | 15.45 | $15.82 | 244840 |
| 2023-04-04 | 15.41 | $15.91 | 101217 |
| 2023-04-03 | 15.36 | $15.90 | 461800 |
| 2023-03-31 | 15.30 | $15.96 | 200329 |
| 2023-03-30 | 15.23 | $15.73 | 266500 |
| 2023-03-29 | 15.18 | $15.53 | 709200 |
| 2023-03-28 | 15.14 | $15.17 | 284000 |
| 2023-03-27 | 15.14 | $15.39 | 271800 |
| 2023-03-24 | 15.11 | $15.20 | 178100 |
| 2023-03-23 | 15.10 | $15.30 | 99900 |
| 2023-03-22 | 15.08 | $15.08 | 150925 |
| 2023-03-21 | 15.08 | $15.25 | 145509 |
| 2023-03-20 | 15.07 | $14.62 | 457634 |
| 2023-03-17 | 15.11 | $14.33 | 959100 |
| 2023-03-16 | 15.20 | $14.74 | 523114 |
| 2023-03-15 | 15.24 | $14.51 | 209200 |
| 2023-03-14 | 15.32 | $15.33 | 106444 |
| 2023-03-13 | 15.32 | $14.98 | 228800 |
| 2023-03-10 | 15.35 | $15.34 | 173208 |
| 2023-03-09 | 15.36 | $15.32 | 102500 |
| 2023-03-08 | 15.36 | $15.54 | 206600 |
| 2023-03-07 | 15.34 | $15.66 | 125800 |
| 2023-03-06 | 15.31 | $15.85 | 221700 |
| 2023-03-03 | 15.25 | $15.50 | 149800 |
| 2023-03-02 | 15.22 | $15.25 | 261100 |
| 2023-03-01 | 15.22 | $15.16 | 373909 |
| 2023-02-28 | 15.23 | $14.97 | 1.3M |
| 2023-02-27 | 15.26 | $15.08 | 1.1M |
| 2023-02-24 | 15.27 | $14.94 | 1.1M |
| 2023-02-23 | 15.31 | $15.52 | 101035 |
| 2023-02-22 | 15.29 | $15.44 | 111900 |
| 2023-02-21 | 15.27 | $15.50 | 196700 |
| 2023-02-17 | 15.25 | $15.59 | 111100 |
| 2023-02-16 | 15.21 | $15.78 | 935200 |
| 2023-02-15 | 15.15 | $15.68 | 82603 |
| 2023-02-14 | 15.09 | $15.49 | 454200 |
| 2023-02-13 | 15.05 | $15.45 | 95018 |
| 2023-02-10 | 15.01 | $15.15 | 99003 |
| 2023-02-09 | 15.00 | $15.29 | 120448 |
| 2023-02-08 | 14.96 | $15.15 | 270200 |
| 2023-02-07 | 14.95 | $15.23 | 151400 |
| 2023-02-06 | 14.92 | $15.13 | 146723 |
| 2023-02-03 | 14.89 | $15.46 | 501730 |
| 2023-02-02 | 14.83 | $15.45 | 3.5M |
| 2023-02-01 | 14.77 | $15.44 | 2.5M |
| 2023-01-31 | 14.70 | $15.36 | 921805 |
| 2023-01-30 | 14.63 | $15.28 | 114100 |
| 2023-01-27 | 14.56 | $15.40 | 170900 |
| 2023-01-26 | 14.47 | $15.30 | 118300 |
| 2023-01-25 | 14.38 | $15.16 | 293810 |
| 2023-01-24 | 14.30 | $15.05 | 169600 |
| 2023-01-23 | 14.22 | $15.06 | 139000 |
| 2023-01-20 | 14.13 | $14.82 | 129200 |
| 2023-01-19 | 14.06 | $14.76 | 152400 |
| 2023-01-18 | 13.99 | $14.91 | 227400 |
| 2023-01-17 | 13.89 | $14.89 | 459517 |
| 2023-01-13 | 13.79 | $14.88 | 970237 |
| 2023-01-12 | 13.67 | $14.95 | 340009 |
| 2023-01-11 | 13.54 | $14.78 | 86100 |
| 2023-01-10 | 13.41 | $14.66 | 606500 |
| 2023-01-09 | 13.27 | $14.45 | 1.6M |
| 2023-01-06 | 13.15 | $14.37 | 325500 |
| 2023-01-05 | 13.02 | $13.85 | 133608 |
| 2023-01-04 | 12.94 | $13.99 | 341014 |
| 2023-01-03 | 12.82 | $13.60 | 159621 |
| 2022-12-30 | 12.74 | $12.89 | 148000 |
| 2022-12-29 | 12.73 | $13.08 | 114100 |
| 2022-12-28 | 12.69 | $12.95 | 127700 |
| 2022-12-27 | 12.66 | $12.93 | 96140 |
| 2022-12-23 | 12.63 | $12.51 | 176915 |
| 2022-12-22 | 12.65 | $12.67 | 144100 |
| 2022-12-21 | 12.65 | $12.81 | 128000 |
| 2022-12-20 | 12.63 | $12.53 | 214214 |
| 2022-12-19 | 12.64 | $12.59 | 205800 |
| 2022-12-16 | 12.64 | $12.65 | 225300 |
| 2022-12-15 | 12.64 | $12.87 | 160511 |
| 2022-12-14 | 12.62 | $13.30 | 376500 |
| 2022-12-13 | 12.55 | $13.42 | 253900 |
| 2022-12-12 | 12.46 | $13.14 | 316200 |
| 2022-12-09 | 12.38 | $13.07 | 270949 |
| 2022-12-08 | 12.31 | $13.14 | 153418 |
| 2022-12-07 | 12.22 | $12.91 | 150641 |
| 2022-12-06 | 12.15 | $13.00 | 214615 |
| 2022-12-05 | 12.06 | $12.83 | 310106 |
| 2022-12-02 | 11.98 | $13.06 | 197114 |
| 2022-12-01 | 11.87 | $13.09 | 176212 |
| 2022-11-30 | 11.74 | $13.19 | 769000 |
| 2022-11-29 | 11.59 | $12.58 | 155900 |
| 2022-11-28 | 11.48 | $12.25 | 215221 |
| 2022-11-25 | 11.40 | $12.07 | 147015 |
| 2022-11-23 | 11.33 | $12.16 | 190900 |
| 2022-11-22 | 11.24 | $11.96 | 153338 |
| 2022-11-21 | 11.17 | $11.90 | 213300 |
| 2022-11-18 | 11.09 | $12.13 | 173548 |
| 2022-11-17 | 10.98 | $12.05 | 245500 |
| 2022-11-16 | 10.87 | $12.02 | 374423 |
| 2022-11-15 | 10.75 | $12.19 | 405500 |
| 2022-11-14 | 10.60 | $12.31 | 366213 |
| 2022-11-11 | 10.42 | $12.59 | 380123 |
| 2022-11-10 | 10.19 | $11.07 | 275914 |
| 2022-11-09 | 10.10 | $10.39 | 208933 |
| 2022-11-08 | 10.06 | $10.38 | 342500 |
| 2022-11-07 | 10.03 | $10.42 | 311246 |
| 2022-11-04 | 9.99 | $10.48 | 331300 |
| 2022-11-03 | 9.94 | $9.57 | 492200 |
| 2022-11-02 | 9.98 | $9.71 | 391900 |
| 2022-11-01 | 10.01 | $10.04 | 367309 |
| 2022-10-31 | 10.00 | $9.70 | 680800 |
| 2022-10-28 | 10.03 | $9.86 | 294738 |
| 2022-10-27 | 10.05 | $10.12 | 369629 |
| 2022-10-26 | 10.05 | $10.34 | 260245 |
| 2022-10-25 | 10.01 | $10.31 | 814246 |
| 2022-10-24 | 9.98 | $10.03 | 904500 |
| 2022-10-21 | 9.98 | $10.13 | 163800 |
| 2022-10-20 | 9.96 | $10.02 | 275800 |
| 2022-10-19 | 9.96 | $9.87 | 297300 |
| 2022-10-18 | 9.97 | $10.22 | 430100 |
| 2022-10-17 | 9.94 | $9.99 | 463300 |
| 2022-10-14 | 9.93 | $9.62 | 949749 |
| 2022-10-13 | 9.97 | $9.77 | 1.1M |
| 2022-10-12 | 9.99 | $9.68 | 728600 |
| 2022-10-11 | 10.02 | $9.47 | 426725 |
| 2022-10-10 | 10.08 | $9.63 | 331100 |
| 2022-10-07 | 10.12 | $9.76 | 307700 |
| 2022-10-06 | 10.16 | $9.99 | 236507 |
| 2022-10-05 | 10.18 | $10.15 | 343600 |
| 2022-10-04 | 10.18 | $10.25 | 1.0M |
| 2022-10-03 | 10.18 | $9.63 | 575510 |
| 2022-09-30 | 10.23 | $9.37 | 2.2M |
| 2022-09-29 | 10.32 | $9.39 | 1.7M |
| 2022-09-28 | 10.42 | $9.88 | 751500 |
| 2022-09-27 | 10.48 | $9.55 | 1.0M |
| 2022-09-26 | 10.58 | $9.64 | 582249 |
| 2022-09-23 | 10.68 | $9.75 | 402202 |
| 2022-09-22 | 10.77 | $9.94 | 698600 |
| 2022-09-21 | 10.86 | $10.13 | 234700 |
| 2022-09-20 | 10.94 | $10.43 | 224700 |
| 2022-09-19 | 10.99 | $10.52 | 356400 |
| 2022-09-16 | 11.04 | $10.36 | 229800 |
| 2022-09-15 | 11.12 | $10.68 | 166800 |
| 2022-09-14 | 11.16 | $10.96 | 162815 |
| 2022-09-13 | 11.18 | $10.90 | 193344 |
| 2022-09-12 | 11.21 | $11.27 | 206738 |
| 2022-09-09 | 11.21 | $11.14 | 267317 |
| 2022-09-08 | 11.21 | $10.63 | 349448 |
| 2022-09-07 | 11.27 | $10.95 | 314500 |
| 2022-09-06 | 11.31 | $10.70 | 272600 |
| 2022-09-02 | 11.37 | $10.55 | 213900 |
| 2022-09-01 | 11.46 | $10.81 | 287000 |
| 2022-08-31 | 11.53 | $11.15 | 221313 |
| 2022-08-30 | 11.57 | $11.30 | 188400 |
| 2022-08-29 | 11.59 | $11.47 | 219125 |
| 2022-08-26 | 11.61 | $11.34 | 145401 |
| 2022-08-25 | 11.64 | $11.97 | 269500 |
| 2022-08-24 | 11.60 | $11.72 | 244700 |
| 2022-08-23 | 11.59 | $11.37 | 160224 |
| 2022-08-22 | 11.61 | $11.22 | 225500 |
| 2022-08-19 | 11.65 | $11.66 | 165011 |
| 2022-08-18 | 11.65 | $11.73 | 179000 |
| 2022-08-17 | 11.64 | $11.77 | 123100 |
| 2022-08-16 | 11.63 | $11.78 | 210030 |
| 2022-08-15 | 11.61 | $12.14 | 632828 |
| 2022-08-12 | 11.56 | $12.19 | 182700 |
| 2022-08-11 | 11.49 | $12.16 | 211730 |
| 2022-08-10 | 11.42 | $11.96 | 363000 |
| 2022-08-09 | 11.36 | $11.60 | 594929 |
| 2022-08-08 | 11.34 | $11.89 | 167313 |
| 2022-08-05 | 11.28 | $11.73 | 191800 |
| 2022-08-04 | 11.23 | $12.08 | 225347 |
| 2022-08-03 | 11.14 | $11.77 | 297000 |
| 2022-08-02 | 11.08 | $11.60 | 357028 |
| 2022-08-01 | 11.02 | $11.93 | 247400 |
| 2022-07-29 | 10.93 | $11.96 | 178014 |
| 2022-07-28 | 10.82 | $11.77 | 182200 |
| 2022-07-27 | 10.72 | $11.39 | 293922 |
| 2022-07-26 | 10.65 | $11.03 | 403900 |
| 2022-07-25 | 10.61 | $11.23 | 368238 |
| 2022-07-22 | 10.54 | $10.96 | 221621 |
| 2022-07-21 | 10.50 | $11.05 | 380213 |
| 2022-07-20 | 10.44 | $10.78 | 364541 |
| 2022-07-19 | 10.40 | $10.93 | 362500 |
| 2022-07-18 | 10.35 | $10.22 | 1.5M |
| 2022-07-15 | 10.36 | $10.00 | 764700 |
| 2022-07-14 | 10.40 | $10.33 | 536300 |
| 2022-07-13 | 10.41 | $10.42 | 610806 |
| 2022-07-12 | 10.40 | $10.35 | 457600 |
| 2022-07-11 | 10.41 | $10.27 | 855837 |
| 2022-07-08 | 10.42 | $10.39 | 593500 |
| 2022-07-07 | 10.43 | $10.13 | 1.2M |
| 2022-07-06 | 10.46 | $10.17 | 1.4M |
| 2022-07-05 | 10.49 | $10.20 | 1.3M |
| 2022-07-01 | 10.52 | $10.53 | 293436 |
| 2022-06-30 | 10.52 | $10.68 | 226001 |
| 2022-06-29 | 10.50 | $10.71 | 463511 |
| 2022-06-28 | 10.48 | $10.69 | 812734 |
| 2022-06-27 | 10.46 | $10.70 | 782000 |
| 2022-06-24 | 10.43 | $10.68 | 734148 |
| 2022-06-23 | 10.41 | $10.23 | 420915 |
| 2022-06-22 | 10.43 | $10.08 | 1.1M |
| 2022-06-21 | 10.46 | $10.03 | 548849 |
| 2022-06-17 | 10.51 | $9.77 | 439605 |
| 2022-06-16 | 10.59 | $9.92 | 516830 |
| 2022-06-15 | 10.66 | $10.06 | 1.1M |
| 2022-06-14 | 10.72 | $9.82 | 1.1M |
| 2022-06-13 | 10.81 | $10.00 | 2.3M |
| 2022-06-10 | 10.90 | $10.48 | 3.0M |
| 2022-06-09 | 10.94 | $10.80 | 917300 |
| 2022-06-08 | 10.96 | $11.26 | 1.9M |
| 2022-06-07 | 10.92 | $11.47 | 560100 |
| 2022-06-06 | 10.87 | $11.53 | 448500 |
| 2022-06-03 | 10.80 | $11.40 | 262400 |
| 2022-06-02 | 10.73 | $11.45 | 507626 |
| 2022-06-01 | 10.66 | $10.96 | 370300 |
| 2022-05-31 | 10.63 | $11.06 | 514600 |
| 2022-05-27 | 10.58 | $10.85 | 358330 |
| 2022-05-26 | 10.55 | $10.27 | 850700 |
| 2022-05-25 | 10.58 | $9.82 | 1.1M |
| 2022-05-24 | 10.66 | $9.68 | 710234 |
| 2022-05-23 | 10.77 | $9.54 | 990600 |
| 2022-05-20 | 10.90 | $9.53 | 1.3M |
| 2022-05-19 | 11.04 | $10.86 | 1.2M |
| 2022-05-18 | 11.06 | $10.50 | 708400 |
| 2022-05-17 | 11.12 | $10.96 | 359600 |
| 2022-05-16 | 11.13 | $10.63 | 522236 |
| 2022-05-13 | 11.19 | $10.59 | 429600 |
| 2022-05-12 | 11.25 | $10.39 | 464330 |
| 2022-05-11 | 11.34 | $10.53 | 516741 |
| 2022-05-10 | 11.43 | $10.30 | 602400 |
| 2022-05-09 | 11.54 | $10.03 | 548500 |
| 2022-05-06 | 11.70 | $10.53 | 889022 |
| 2022-05-05 | 11.83 | $10.84 | 975510 |
| 2022-05-04 | 11.93 | $11.50 | 424916 |
| 2022-05-03 | 11.98 | $11.41 | 646900 |
| 2022-05-02 | 12.04 | $11.48 | 399642 |
| 2022-04-29 | 12.10 | $11.58 | 316013 |
| 2022-04-28 | 12.15 | $11.75 | 364903 |
| 2022-04-27 | 12.19 | $11.32 | 329700 |
| 2022-04-26 | 12.28 | $11.20 | 433839 |
| 2022-04-25 | 12.40 | $11.64 | 854722 |
| 2022-04-22 | 12.48 | $12.08 | 240718 |
| 2022-04-21 | 12.52 | $12.29 | 197400 |
| 2022-04-20 | 12.54 | $12.73 | 342600 |
| 2022-04-19 | 12.52 | $12.61 | 639113 |
| 2022-04-18 | 12.51 | $12.55 | 313802 |
| 2022-04-14 | 12.51 | $12.57 | 277204 |
| 2022-04-13 | 12.50 | $12.33 | 295700 |
| 2022-04-12 | 12.52 | $12.41 | 468345 |
| 2022-04-11 | 12.53 | $12.16 | 309500 |
| 2022-04-08 | 12.57 | $12.38 | 282600 |
| 2022-04-07 | 12.59 | $12.37 | 474400 |
| 2022-04-06 | 12.62 | $12.33 | 749916 |
| 2022-04-05 | 12.65 | $13.09 | 243400 |
| 2022-04-04 | 12.60 | $12.96 | 335741 |
| 2022-04-01 | 12.56 | $12.66 | 376020 |
| 2022-03-31 | 12.55 | $12.61 | 677315 |
| 2022-03-30 | 12.55 | $13.03 | 329400 |
| 2022-03-29 | 12.50 | $13.31 | 330027 |
| 2022-03-28 | 12.41 | $12.44 | 605026 |
| 2022-03-25 | 12.41 | $12.32 | 233220 |
| 2022-03-24 | 12.42 | $12.23 | 307229 |
| 2022-03-23 | 12.44 | $12.37 | 500722 |
| 2022-03-22 | 12.44 | $12.65 | 629500 |
| 2022-03-21 | 12.42 | $12.33 | 307740 |
| 2022-03-18 | 12.43 | $12.78 | 508428 |
| 2022-03-17 | 12.40 | $12.38 | 383900 |
| 2022-03-16 | 12.40 | $12.20 | 1.0M |
| 2022-03-15 | 12.42 | $11.05 | 1.2M |
| 2022-03-14 | 12.56 | $11.14 | 2.8M |
| 2022-03-11 | 12.71 | $11.58 | 1.1M |
| 2022-03-10 | 12.83 | $11.82 | 561500 |
| 2022-03-09 | 12.94 | $12.28 | 615100 |
| 2022-03-08 | 13.01 | $10.84 | 1.0M |
| 2022-03-07 | 13.24 | $11.16 | 456600 |
| 2022-03-04 | 13.45 | $11.77 | 603982 |
| 2022-03-03 | 13.63 | $12.34 | 887900 |
| 2022-03-02 | 13.77 | $12.77 | 411800 |
| 2022-03-01 | 13.87 | $12.48 | 493300 |
| 2022-02-28 | 14.02 | $13.45 | 425800 |
| 2022-02-25 | 14.08 | $13.55 | 384215 |
| 2022-02-24 | 14.14 | $13.20 | 524320 |
| 2022-02-23 | 14.23 | $13.76 | 664300 |
| 2022-02-22 | 14.28 | $13.76 | 330848 |
| 2022-02-18 | 14.34 | $13.97 | 347800 |
| 2022-02-17 | 14.38 | $14.10 | 402800 |
| 2022-02-16 | 14.41 | $14.37 | 367924 |
| 2022-02-15 | 14.41 | $14.42 | 311100 |
| 2022-02-14 | 14.41 | $14.09 | 279800 |
| 2022-02-11 | 14.44 | $14.17 | 401100 |
| 2022-02-10 | 14.47 | $14.31 | 399614 |
| 2022-02-09 | 14.49 | $14.70 | 408605 |
| 2022-02-08 | 14.47 | $14.13 | 255916 |
| 2022-02-07 | 14.50 | $14.00 | 350238 |
| 2022-02-04 | 14.55 | $14.15 | 700400 |
| 2022-02-03 | 14.60 | $14.43 | 315514 |
| 2022-02-02 | 14.61 | $15.04 | 175200 |
| 2022-02-01 | 14.57 | $15.01 | 382440 |
| 2022-01-31 | 14.52 | $14.50 | 338800 |
| 2022-01-28 | 14.53 | $14.08 | 484039 |
| 2022-01-27 | 14.57 | $14.15 | 1.4M |
| 2022-01-26 | 14.62 | $14.21 | 951600 |
| 2022-01-25 | 14.66 | $13.95 | 1.0M |
| 2022-01-24 | 14.74 | $14.24 | 352706 |
| 2022-01-21 | 14.79 | $14.52 | 315100 |
| 2022-01-20 | 14.82 | $15.16 | 299900 |
| 2022-01-19 | 14.78 | $15.37 | 389400 |
| 2022-01-18 | 14.72 | $14.59 | 484800 |
| 2022-01-14 | 14.73 | $14.37 | 1.2M |
| 2022-01-13 | 14.77 | $14.42 | 425700 |
| 2022-01-12 | 14.81 | $14.68 | 493814 |
| 2022-01-11 | 14.82 | $14.62 | 256731 |
| 2022-01-10 | 14.84 | $14.38 | 237100 |
| 2022-01-07 | 14.89 | $14.82 | 333209 |
| 2022-01-06 | 14.90 | $15.10 | 574300 |
| 2022-01-05 | 14.87 | $15.32 | 441000 |
| 2022-01-04 | 14.83 | $15.19 | 644532 |
| 2022-01-03 | 14.79 | $15.03 | 145124 |
| 2021-12-31 | 14.76 | $14.95 | 119500 |
| 2021-12-30 | 14.74 | $14.97 | 189900 |
| 2021-12-29 | 14.72 | $15.07 | 136400 |
| 2021-12-28 | 14.68 | $14.91 | 114000 |
| 2021-12-27 | 14.66 | $14.90 | 152000 |
| 2021-12-23 | 14.64 | $14.68 | 176200 |
| 2021-12-22 | 14.63 | $14.53 | 180212 |
| 2021-12-21 | 14.64 | $14.39 | 302134 |
| 2021-12-20 | 14.67 | $14.31 | 207020 |
| 2021-12-17 | 14.71 | $14.07 | 232600 |
| 2021-12-16 | 14.77 | $14.72 | 487332 |
| 2021-12-15 | 14.78 | $14.90 | 545900 |
| 2021-12-14 | 14.76 | $14.72 | 326123 |
| 2021-12-13 | 14.77 | $15.08 | 169300 |
| 2021-12-10 | 14.74 | $15.48 | 188400 |
| 2021-12-09 | 14.66 | $15.27 | 152100 |
| 2021-12-08 | 14.59 | $15.67 | 171100 |
| 2021-12-07 | 14.48 | $15.59 | 194700 |
| 2021-12-06 | 14.36 | $14.82 | 233310 |
| 2021-12-03 | 14.32 | $14.77 | 296314 |
| 2021-12-02 | 14.27 | $14.78 | 280900 |
| 2021-12-01 | 14.21 | $14.68 | 247043 |
| 2021-11-30 | 14.17 | $14.86 | 344400 |
| 2021-11-29 | 14.09 | $15.08 | 484800 |
| 2021-11-26 | 13.99 | $14.42 | 186800 |
| 2021-11-24 | 13.94 | $14.83 | 554100 |
| 2021-11-23 | 13.85 | $14.71 | 199927 |
| 2021-11-22 | 13.76 | $14.81 | 247800 |
| 2021-11-19 | 13.65 | $14.77 | 300300 |
| 2021-11-18 | 13.53 | $15.27 | 222316 |
| 2021-11-17 | 13.35 | $15.21 | 586535 |
| 2021-11-16 | 13.15 | $15.04 | 543348 |
| 2021-11-15 | 12.95 | $15.05 | 628900 |
| 2021-11-12 | 12.73 | $14.71 | 226300 |
| 2021-11-11 | 12.52 | $13.24 | 429700 |
| 2021-11-10 | 12.45 | $13.18 | 153000 |
| 2021-11-09 | 12.37 | $13.50 | 195200 |
| 2021-11-08 | 12.25 | $13.50 | 421200 |
| 2021-11-05 | 12.12 | $13.13 | 223716 |
| 2021-11-04 | 12.02 | $12.74 | 180636 |
| 2021-11-03 | 11.94 | $12.69 | 141200 |
| 2021-11-02 | 11.86 | $12.42 | 130800 |
| 2021-11-01 | 11.80 | $12.54 | 172300 |
| 2021-10-29 | 11.73 | $12.33 | 180812 |
| 2021-10-28 | 11.66 | $12.47 | 171231 |
| 2021-10-27 | 11.58 | $12.23 | 259534 |
| 2021-10-26 | 11.51 | $12.33 | 143302 |
| 2021-10-25 | 11.42 | $12.15 | 164723 |
| 2021-10-22 | 11.34 | $12.18 | 140100 |
| 2021-10-21 | 11.26 | $11.95 | 222919 |
| 2021-10-20 | 11.18 | $11.84 | 229226 |
| 2021-10-19 | 11.11 | $11.75 | 426600 |
| 2021-10-18 | 11.05 | $11.73 | 1.1M |
| 2021-10-15 | 10.98 | $11.85 | 186425 |
| 2021-10-14 | 10.88 | $11.72 | 151900 |
| 2021-10-13 | 10.80 | $11.25 | 226344 |
| 2021-10-12 | 10.75 | $10.72 | 431400 |
| 2021-10-11 | 10.75 | $10.77 | 180445 |
| 2021-10-08 | 10.75 | $10.74 | 166917 |
| 2021-10-07 | 10.75 | $10.81 | 324400 |
| 2021-10-06 | 10.74 | $10.49 | 162500 |
| 2021-10-05 | 10.77 | $10.58 | 258300 |
| 2021-10-04 | 10.79 | $10.72 | 213119 |
| 2021-10-01 | 10.80 | $10.66 | 260217 |
| 2021-09-30 | 10.81 | $10.27 | 528000 |
| 2021-09-29 | 10.87 | $10.41 | 188946 |
| 2021-09-28 | 10.92 | $10.35 | 252330 |
| 2021-09-27 | 10.98 | $10.68 | 288330 |
| 2021-09-24 | 11.01 | $10.82 | 204938 |
| 2021-09-23 | 11.03 | $10.87 | 327439 |
| 2021-09-22 | 11.04 | $10.53 | 189117 |
| 2021-09-21 | 11.10 | $10.49 | 238400 |
| 2021-09-20 | 11.16 | $10.22 | 282100 |
| 2021-09-17 | 11.26 | $10.57 | 271819 |
| 2021-09-16 | 11.33 | $10.60 | 276700 |
| 2021-09-15 | 11.41 | $10.77 | 835500 |
| 2021-09-14 | 11.48 | $11.19 | 231043 |
| 2021-09-13 | 11.51 | $11.62 | 205600 |
| 2021-09-10 | 11.49 | $11.66 | 164500 |
| 2021-09-09 | 11.48 | $11.33 | 206203 |
| 2021-09-08 | 11.49 | $11.32 | 395400 |
| 2021-09-07 | 11.51 | $11.39 | 216210 |
| 2021-09-03 | 11.52 | $11.10 | 540115 |
| 2021-09-02 | 11.57 | $11.33 | 291532 |
| 2021-09-01 | 11.59 | $11.25 | 340200 |
| 2021-08-31 | 11.63 | $10.99 | 184700 |
| 2021-08-30 | 11.70 | $11.12 | 236100 |
| 2021-08-27 | 11.76 | $11.30 | 210418 |
| 2021-08-26 | 11.81 | $11.22 | 140041 |
| 2021-08-25 | 11.87 | $11.31 | 208449 |
| 2021-08-24 | 11.93 | $11.31 | 269800 |
| 2021-08-23 | 11.99 | $11.19 | 405400 |
| 2021-08-20 | 12.07 | $10.80 | 322112 |
| 2021-08-19 | 12.21 | $10.78 | 1.1M |
| 2021-08-18 | 12.36 | $11.45 | 231300 |
| 2021-08-17 | 12.45 | $11.89 | 186700 |
| 2021-08-16 | 12.51 | $12.26 | 319316 |
| 2021-08-13 | 12.54 | $12.51 | 137441 |
| 2021-08-12 | 12.54 | $12.48 | 135223 |
| 2021-08-11 | 12.55 | $12.44 | 160500 |
| 2021-08-10 | 12.56 | $12.53 | 322442 |
| 2021-08-09 | 12.57 | $12.59 | 98202 |
| 2021-08-06 | 12.56 | $12.67 | 93800 |
| 2021-08-05 | 12.55 | $12.69 | 150717 |
| 2021-08-04 | 12.54 | $12.74 | 175300 |
| 2021-08-03 | 12.52 | $13.05 | 351000 |
| 2021-08-02 | 12.46 | $12.93 | 377100 |
| 2021-07-30 | 12.41 | $12.76 | 196404 |
| 2021-07-29 | 12.37 | $12.85 | 189513 |
| 2021-07-28 | 12.32 | $12.69 | 165646 |
| 2021-07-27 | 12.29 | $12.53 | 263800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.44
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.75
Average
15.34
Maximum
23.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.44 | $23.44 | 347400 |
| 2026-07-23 | 23.42 | $23.33 | 330513 |
| 2026-07-22 | 23.41 | $23.88 | 364200 |
| 2026-07-21 | 23.33 | $24.33 | 598600 |
| 2026-07-20 | 23.21 | $24.07 | 614200 |
| 2026-07-17 | 23.10 | $24.00 | 398100 |
| 2026-07-16 | 22.99 | $24.24 | 581500 |
| 2026-07-15 | 22.85 | $24.25 | 376811 |
| 2026-07-14 | 22.71 | $22.44 | 385100 |
| 2026-07-13 | 22.73 | $22.51 | 419000 |
| 2026-07-10 | 22.75 | $22.58 | 2.0M |
| 2026-07-09 | 22.76 | $22.80 | 420817 |
| 2026-07-08 | 22.73 | $22.48 | 400600 |
| 2026-07-07 | 22.73 | $22.85 | 381900 |
| 2026-07-06 | 22.68 | $22.78 | 452400 |
| 2026-07-02 | 22.63 | $22.76 | 308447 |
| 2026-07-01 | 22.57 | $22.55 | 582300 |
| 2026-06-30 | 22.52 | $23.09 | 444200 |
| 2026-06-29 | 22.41 | $23.55 | 806500 |
| 2026-06-26 | 22.25 | $22.96 | 3.1M |
| 2026-06-25 | 22.14 | $22.89 | 667902 |
| 2026-06-24 | 22.02 | $22.72 | 405600 |
| 2026-06-23 | 21.91 | $22.03 | 246000 |
| 2026-06-22 | 21.86 | $22.40 | 516600 |
| 2026-06-18 | 21.75 | $22.95 | 270700 |
| 2026-06-17 | 21.58 | $22.49 | 334200 |
| 2026-06-16 | 21.44 | $22.94 | 504500 |
| 2026-06-15 | 21.25 | $22.60 | 364600 |
| 2026-06-12 | 21.07 | $22.47 | 271915 |
| 2026-06-11 | 20.89 | $22.25 | 422543 |
| 2026-06-10 | 20.72 | $20.90 | 425900 |
| 2026-06-09 | 20.68 | $21.08 | 700205 |
| 2026-06-08 | 20.61 | $20.61 | 1.0M |
| 2026-06-05 | 20.59 | $20.52 | 288764 |
| 2026-06-04 | 20.57 | $20.86 | 447656 |
| 2026-06-03 | 20.52 | $20.73 | 309544 |
| 2026-06-02 | 20.46 | $21.23 | 385321 |
| 2026-06-01 | 20.35 | $21.18 | 347001 |
| 2026-05-29 | 20.24 | $21.50 | 346200 |
| 2026-05-28 | 20.08 | $21.14 | 348400 |
| 2026-05-27 | 19.94 | $21.00 | 292400 |
| 2026-05-26 | 19.80 | $20.11 | 376900 |
| 2026-05-22 | 19.75 | $19.73 | 368200 |
| 2026-05-21 | 19.73 | $20.10 | 358000 |
| 2026-05-20 | 19.67 | $20.07 | 359800 |
| 2026-05-19 | 19.61 | $19.43 | 435318 |
| 2026-05-18 | 19.61 | $19.76 | 371518 |
| 2026-05-15 | 19.58 | $19.69 | 402200 |
| 2026-05-14 | 19.56 | $20.11 | 318602 |
| 2026-05-13 | 19.50 | $20.06 | 466602 |
| 2026-05-12 | 19.44 | $19.81 | 338500 |
| 2026-05-11 | 19.40 | $19.77 | 499311 |
| 2026-05-08 | 19.37 | $20.42 | 352900 |
| 2026-05-07 | 19.27 | $20.06 | 358200 |
| 2026-05-06 | 19.20 | $20.01 | 539900 |
| 2026-05-05 | 19.13 | $18.76 | 377100 |
| 2026-05-04 | 19.18 | $18.50 | 599104 |
| 2026-05-01 | 19.25 | $19.08 | 291400 |
| 2026-04-30 | 19.25 | $18.99 | 513100 |
| 2026-04-29 | 19.26 | $18.35 | 393400 |
| 2026-04-28 | 19.33 | $18.84 | 466232 |
| 2026-04-27 | 19.35 | $19.18 | 538200 |
| 2026-04-24 | 19.32 | $19.20 | 417834 |
| 2026-04-23 | 19.28 | $18.96 | 678900 |
| 2026-04-22 | 19.26 | $19.37 | 309821 |
| 2026-04-21 | 19.19 | $19.69 | 399149 |
| 2026-04-20 | 19.07 | $20.27 | 576932 |
| 2026-04-17 | 18.89 | $20.45 | 1.2M |
| 2026-04-16 | 18.67 | $19.50 | 515500 |
| 2026-04-15 | 18.52 | $19.52 | 340013 |
| 2026-04-14 | 18.37 | $19.93 | 332200 |
| 2026-04-13 | 18.16 | $19.34 | 1.0M |
| 2026-04-10 | 18.00 | $19.39 | 387112 |
| 2026-04-09 | 17.83 | $19.23 | 781600 |
| 2026-04-08 | 17.67 | $19.28 | 478800 |
| 2026-04-07 | 17.50 | $17.84 | 824500 |
| 2026-04-06 | 17.47 | $18.02 | 564400 |
| 2026-04-02 | 17.42 | $17.86 | 950000 |
| 2026-04-01 | 17.39 | $17.98 | 1.2M |
| 2026-03-31 | 17.36 | $17.67 | 1.0M |
| 2026-03-30 | 17.35 | $17.00 | 577211 |
| 2026-03-27 | 17.42 | $17.13 | 471517 |
| 2026-03-26 | 17.49 | $17.38 | 559200 |
| 2026-03-25 | 17.56 | $17.61 | 520101 |
| 2026-03-24 | 17.62 | $17.30 | 665300 |
| 2026-03-23 | 17.72 | $17.46 | 903216 |
| 2026-03-20 | 17.83 | $16.39 | 1.1M |
| 2026-03-19 | 18.06 | $16.65 | 871300 |
| 2026-03-18 | 18.29 | $17.04 | 515204 |
| 2026-03-17 | 18.49 | $17.37 | 516645 |
| 2026-03-16 | 18.68 | $17.50 | 732700 |
| 2026-03-13 | 18.88 | $17.38 | 548930 |
| 2026-03-12 | 19.10 | $17.93 | 1.4M |
| 2026-03-11 | 19.28 | $18.35 | 698548 |
| 2026-03-10 | 19.43 | $18.02 | 958333 |
| 2026-03-09 | 19.63 | $17.98 | 962100 |
| 2026-03-06 | 19.84 | $18.44 | 479700 |
| 2026-03-05 | 20.01 | $18.38 | 555429 |
| 2026-03-04 | 20.19 | $18.76 | 575924 |
| 2026-03-03 | 20.35 | $18.42 | 524500 |
| 2026-03-02 | 20.53 | $19.01 | 1.5M |
| 2026-02-27 | 20.67 | $20.30 | 345417 |
| 2026-02-26 | 20.68 | $21.00 | 440100 |
| 2026-02-25 | 20.61 | $20.62 | 866200 |
| 2026-02-24 | 20.57 | $21.25 | 1.1M |
| 2026-02-23 | 20.47 | $21.10 | 719641 |
| 2026-02-20 | 20.38 | $20.97 | 377100 |
| 2026-02-19 | 20.29 | $20.66 | 361400 |
| 2026-02-18 | 20.23 | $20.66 | 396800 |
| 2026-02-17 | 20.16 | $20.60 | 754249 |
| 2026-02-13 | 20.10 | $20.61 | 472200 |
| 2026-02-12 | 20.03 | $20.72 | 1.2M |
| 2026-02-11 | 19.97 | $20.89 | 426943 |
| 2026-02-10 | 19.89 | $20.83 | 378847 |
| 2026-02-09 | 19.82 | $20.38 | 516009 |
| 2026-02-06 | 19.80 | $20.08 | 593700 |
| 2026-02-05 | 19.82 | $19.84 | 1.1M |
| 2026-02-04 | 19.87 | $19.50 | 441800 |
| 2026-02-03 | 19.96 | $19.41 | 695110 |
| 2026-02-02 | 20.07 | $19.68 | 755300 |
| 2026-01-30 | 20.17 | $19.38 | 1.3M |
| 2026-01-29 | 20.30 | $19.33 | 805843 |
| 2026-01-28 | 20.45 | $19.33 | 617246 |
| 2026-01-27 | 20.61 | $19.86 | 389500 |
| 2026-01-26 | 20.73 | $19.63 | 392420 |
| 2026-01-23 | 20.87 | $19.75 | 326100 |
| 2026-01-22 | 21.02 | $19.81 | 397944 |
| 2026-01-21 | 21.16 | $19.91 | 1.0M |
| 2026-01-20 | 21.31 | $19.60 | 649429 |
| 2026-01-16 | 21.48 | $20.05 | 340600 |
| 2026-01-15 | 21.63 | $21.09 | 334000 |
| 2026-01-14 | 21.67 | $21.89 | 390100 |
| 2026-01-13 | 21.63 | $21.89 | 416033 |
| 2026-01-12 | 21.59 | $21.97 | 712200 |
| 2026-01-09 | 21.53 | $22.00 | 264600 |
| 2026-01-08 | 21.47 | $21.77 | 403001 |
| 2026-01-07 | 21.43 | $21.02 | 363300 |
| 2026-01-06 | 21.46 | $21.69 | 421100 |
| 2026-01-05 | 21.43 | $21.79 | 308817 |
| 2026-01-02 | 21.38 | $21.76 | 351600 |
| 2025-12-31 | 21.34 | $21.53 | 176300 |
| 2025-12-30 | 21.32 | $21.58 | 207000 |
| 2025-12-29 | 21.29 | $21.51 | 279729 |
| 2025-12-26 | 21.27 | $21.55 | 189400 |
| 2025-12-24 | 21.24 | $21.49 | 197300 |
| 2025-12-23 | 21.22 | $21.54 | 329600 |
| 2025-12-22 | 21.18 | $21.17 | 262140 |
| 2025-12-19 | 21.18 | $21.07 | 579100 |
| 2025-12-18 | 21.18 | $21.22 | 261100 |
| 2025-12-17 | 21.17 | $20.96 | 397200 |
| 2025-12-16 | 21.17 | $21.28 | 410800 |
| 2025-12-15 | 21.15 | $21.03 | 271700 |
| 2025-12-12 | 21.15 | $20.88 | 521700 |
| 2025-12-11 | 21.16 | $21.28 | 424510 |
| 2025-12-10 | 21.13 | $21.26 | 318900 |
| 2025-12-09 | 21.10 | $20.94 | 307400 |
| 2025-12-08 | 21.09 | $21.20 | 261122 |
| 2025-12-05 | 21.05 | $21.54 | 267145 |
| 2025-12-04 | 20.97 | $21.48 | 320900 |
| 2025-12-03 | 20.89 | $21.70 | 244125 |
| 2025-12-02 | 20.77 | $21.39 | 854100 |
| 2025-12-01 | 20.67 | $21.49 | 258500 |
| 2025-11-28 | 20.56 | $21.20 | 220600 |
| 2025-11-26 | 20.47 | $21.08 | 455000 |
| 2025-11-25 | 20.38 | $21.05 | 903205 |
| 2025-11-24 | 20.30 | $20.50 | 317109 |
| 2025-11-21 | 20.26 | $20.29 | 493400 |
| 2025-11-20 | 20.25 | $20.21 | 761800 |
| 2025-11-19 | 20.24 | $20.20 | 1.1M |
| 2025-11-18 | 20.24 | $20.35 | 1.2M |
| 2025-11-17 | 20.21 | $21.11 | 1.0M |
| 2025-11-14 | 20.12 | $21.66 | 904924 |
| 2025-11-13 | 19.96 | $20.43 | 371900 |
| 2025-11-12 | 19.92 | $20.53 | 463100 |
| 2025-11-11 | 19.87 | $20.13 | 276800 |
| 2025-11-10 | 19.85 | $19.92 | 324048 |
| 2025-11-07 | 19.85 | $19.40 | 203400 |
| 2025-11-06 | 19.89 | $19.36 | 277200 |
| 2025-11-05 | 19.94 | $19.60 | 231225 |
| 2025-11-04 | 19.97 | $19.37 | 352237 |
| 2025-11-03 | 20.02 | $19.97 | 210034 |
| 2025-10-31 | 20.01 | $19.73 | 258900 |
| 2025-10-30 | 20.02 | $19.90 | 337828 |
| 2025-10-29 | 20.01 | $20.14 | 576143 |
| 2025-10-28 | 19.98 | $20.26 | 223015 |
| 2025-10-27 | 19.92 | $20.24 | 228408 |
| 2025-10-24 | 19.87 | $20.10 | 263725 |
| 2025-10-23 | 19.81 | $20.37 | 363201 |
| 2025-10-22 | 19.73 | $20.16 | 413621 |
| 2025-10-21 | 19.66 | $20.06 | 280916 |
| 2025-10-20 | 19.59 | $20.28 | 187700 |
| 2025-10-17 | 19.50 | $20.27 | 351918 |
| 2025-10-16 | 19.39 | $20.19 | 388725 |
| 2025-10-15 | 19.30 | $20.05 | 1.1M |
| 2025-10-14 | 19.20 | $19.78 | 358300 |
| 2025-10-13 | 19.14 | $19.02 | 290536 |
| 2025-10-10 | 19.14 | $18.86 | 284200 |
| 2025-10-09 | 19.16 | $19.18 | 318336 |
| 2025-10-08 | 19.15 | $19.87 | 225500 |
| 2025-10-07 | 19.07 | $19.37 | 236441 |
| 2025-10-06 | 19.03 | $19.20 | 420036 |
| 2025-10-03 | 18.99 | $19.56 | 364244 |
| 2025-10-02 | 18.92 | $19.29 | 253400 |
| 2025-10-01 | 18.87 | $19.11 | 1.2M |
| 2025-09-30 | 18.82 | $19.11 | 509418 |
| 2025-09-29 | 18.77 | $18.88 | 333319 |
| 2025-09-26 | 18.73 | $18.73 | 316100 |
| 2025-09-25 | 18.70 | $18.59 | 427017 |
| 2025-09-24 | 18.68 | $18.69 | 326800 |
| 2025-09-23 | 18.64 | $19.14 | 510302 |
| 2025-09-22 | 18.55 | $18.78 | 306104 |
| 2025-09-19 | 18.48 | $18.76 | 610800 |
| 2025-09-18 | 18.40 | $18.90 | 386202 |
| 2025-09-17 | 18.29 | $19.10 | 539229 |
| 2025-09-16 | 18.16 | $19.41 | 1.1M |
| 2025-09-15 | 17.98 | $19.13 | 563039 |
| 2025-09-12 | 17.82 | $18.58 | 441247 |
| 2025-09-11 | 17.70 | $18.76 | 303900 |
| 2025-09-10 | 17.55 | $18.54 | 238800 |
| 2025-09-09 | 17.41 | $18.52 | 413524 |
| 2025-09-08 | 17.25 | $18.06 | 882630 |
| 2025-09-05 | 17.14 | $18.06 | 799828 |
| 2025-09-04 | 17.01 | $17.57 | 423903 |
| 2025-09-03 | 16.93 | $17.53 | 543400 |
| 2025-09-02 | 16.84 | $17.32 | 510636 |
| 2025-08-29 | 16.77 | $17.48 | 372600 |
| 2025-08-28 | 16.67 | $17.57 | 374449 |
| 2025-08-27 | 16.56 | $17.28 | 398600 |
| 2025-08-26 | 16.48 | $16.70 | 454409 |
| 2025-08-25 | 16.45 | $16.67 | 357800 |
| 2025-08-22 | 16.43 | $16.95 | 366900 |
| 2025-08-21 | 16.38 | $16.50 | 304130 |
| 2025-08-20 | 16.38 | $16.75 | 356100 |
| 2025-08-19 | 16.37 | $16.70 | 379134 |
| 2025-08-18 | 16.36 | $16.28 | 553021 |
| 2025-08-15 | 16.40 | $16.36 | 655321 |
| 2025-08-14 | 16.43 | $16.38 | 477300 |
| 2025-08-13 | 16.48 | $16.32 | 393300 |
| 2025-08-12 | 16.53 | $16.11 | 419400 |
| 2025-08-11 | 16.62 | $16.00 | 505933 |
| 2025-08-08 | 16.74 | $16.30 | 412200 |
| 2025-08-07 | 16.83 | $16.27 | 556540 |
| 2025-08-06 | 16.94 | $16.10 | 326200 |
| 2025-08-05 | 17.08 | $16.26 | 441517 |
| 2025-08-04 | 17.22 | $16.25 | 508200 |
| 2025-08-01 | 17.37 | $15.86 | 694242 |
| 2025-07-31 | 17.57 | $16.26 | 517128 |
| 2025-07-30 | 17.75 | $16.79 | 587800 |
| 2025-07-29 | 17.89 | $17.11 | 1.1M |
| 2025-07-28 | 18.00 | $17.13 | 860511 |
| 2025-07-25 | 18.12 | $17.53 | 249200 |
| 2025-07-24 | 18.21 | $17.42 | 480900 |
| 2025-07-23 | 18.31 | $18.08 | 728633 |
| 2025-07-22 | 18.35 | $17.63 | 660307 |
| 2025-07-21 | 18.44 | $17.37 | 958400 |
| 2025-07-18 | 18.55 | $17.55 | 785718 |
| 2025-07-17 | 18.65 | $17.97 | 386046 |
| 2025-07-16 | 18.72 | $18.80 | 342100 |
| 2025-07-15 | 18.70 | $18.43 | 493300 |
| 2025-07-14 | 18.72 | $18.46 | 235546 |
| 2025-07-11 | 18.73 | $18.63 | 427028 |
| 2025-07-10 | 18.74 | $18.95 | 1.3M |
| 2025-07-09 | 18.70 | $18.93 | 413742 |
| 2025-07-08 | 18.67 | $18.98 | 1.5M |
| 2025-07-07 | 18.64 | $18.80 | 474532 |
| 2025-07-03 | 18.61 | $18.88 | 250500 |
| 2025-07-02 | 18.58 | $19.10 | 370500 |
| 2025-07-01 | 18.53 | $18.86 | 286713 |
| 2025-06-30 | 18.49 | $18.83 | 251300 |
| 2025-06-27 | 18.46 | $18.69 | 338300 |
| 2025-06-26 | 18.45 | $18.31 | 472800 |
| 2025-06-25 | 18.47 | $18.43 | 577903 |
| 2025-06-24 | 18.49 | $18.58 | 688406 |
| 2025-06-23 | 18.50 | $18.25 | 391012 |
| 2025-06-20 | 18.54 | $17.93 | 347330 |
| 2025-06-18 | 18.62 | $18.37 | 373238 |
| 2025-06-17 | 18.66 | $18.35 | 501127 |
| 2025-06-16 | 18.71 | $18.59 | 1.0M |
| 2025-06-13 | 18.75 | $18.44 | 1.2M |
| 2025-06-12 | 18.80 | $19.05 | 647632 |
| 2025-06-11 | 18.79 | $18.61 | 332541 |
| 2025-06-10 | 18.82 | $18.60 | 533600 |
| 2025-06-09 | 18.86 | $18.44 | 568506 |
| 2025-06-06 | 18.90 | $18.45 | 2.1M |
| 2025-06-05 | 18.93 | $18.28 | 362500 |
| 2025-06-04 | 18.98 | $18.81 | 3.0M |
| 2025-06-03 | 18.98 | $18.62 | 2.2M |
| 2025-06-02 | 18.98 | $18.85 | 443841 |
| 2025-05-30 | 18.96 | $18.83 | 641400 |
| 2025-05-29 | 18.93 | $18.91 | 340247 |
| 2025-05-28 | 18.89 | $18.84 | 300700 |
| 2025-05-27 | 18.85 | $19.32 | 368200 |
| 2025-05-23 | 18.76 | $19.07 | 705800 |
| 2025-05-22 | 18.69 | $19.32 | 1.5M |
| 2025-05-21 | 18.58 | $19.49 | 970900 |
| 2025-05-20 | 18.45 | $19.86 | 493700 |
| 2025-05-19 | 18.27 | $19.92 | 480107 |
| 2025-05-16 | 18.07 | $19.81 | 461732 |
| 2025-05-15 | 17.86 | $18.57 | 1.7M |
| 2025-05-14 | 17.76 | $18.38 | 544311 |
| 2025-05-13 | 17.68 | $18.49 | 516600 |
| 2025-05-12 | 17.57 | $18.36 | 496030 |
| 2025-05-09 | 17.46 | $17.47 | 423200 |
| 2025-05-08 | 17.44 | $17.48 | 417045 |
| 2025-05-07 | 17.41 | $17.37 | 401300 |
| 2025-05-06 | 17.39 | $17.57 | 352700 |
| 2025-05-05 | 17.33 | $17.61 | 498500 |
| 2025-05-02 | 17.26 | $17.72 | 396700 |
| 2025-05-01 | 17.17 | $17.50 | 331600 |
| 2025-04-30 | 17.10 | $17.62 | 443500 |
| 2025-04-29 | 17.02 | $17.66 | 391205 |
| 2025-04-28 | 16.94 | $17.91 | 410000 |
| 2025-04-25 | 16.83 | $17.77 | 328000 |
| 2025-04-24 | 16.73 | $17.66 | 616810 |
| 2025-04-23 | 16.65 | $17.34 | 504700 |
| 2025-04-22 | 16.61 | $17.25 | 467019 |
| 2025-04-21 | 16.58 | $16.51 | 486135 |
| 2025-04-17 | 16.62 | $16.76 | 483100 |
| 2025-04-16 | 16.65 | $16.39 | 449000 |
| 2025-04-15 | 16.73 | $16.41 | 487300 |
| 2025-04-14 | 16.81 | $16.66 | 617500 |
| 2025-04-11 | 16.88 | $17.03 | 821300 |
| 2025-04-10 | 16.93 | $16.52 | 825400 |
| 2025-04-09 | 17.03 | $16.50 | 1.4M |
| 2025-04-08 | 17.14 | $15.16 | 702800 |
| 2025-04-07 | 17.39 | $15.16 | 1.3M |
| 2025-04-04 | 17.66 | $15.36 | 821311 |
| 2025-04-03 | 17.92 | $16.77 | 411500 |
| 2025-04-02 | 18.06 | $17.54 | 516214 |
| 2025-04-01 | 18.15 | $17.36 | 463835 |
| 2025-03-31 | 18.26 | $17.35 | 475800 |
| 2025-03-28 | 18.40 | $17.92 | 394528 |
| 2025-03-27 | 18.49 | $18.09 | 420800 |
| 2025-03-26 | 18.57 | $18.18 | 547636 |
| 2025-03-25 | 18.65 | $18.33 | 693000 |
| 2025-03-24 | 18.73 | $18.30 | 454225 |
| 2025-03-21 | 18.82 | $18.22 | 808700 |
| 2025-03-20 | 18.92 | $18.08 | 498900 |
| 2025-03-19 | 19.05 | $18.76 | 1.4M |
| 2025-03-18 | 19.12 | $18.57 | 870088 |
| 2025-03-17 | 19.21 | $18.68 | 724500 |
| 2025-03-14 | 19.30 | $18.99 | 12.5M |
| 2025-03-13 | 19.37 | $18.36 | 388500 |
| 2025-03-12 | 19.50 | $18.31 | 500200 |
| 2025-03-11 | 19.64 | $18.02 | 1.0M |
| 2025-03-10 | 19.82 | $17.83 | 2.9M |
| 2025-03-07 | 20.03 | $18.87 | 4.1M |
| 2025-03-06 | 20.13 | $19.49 | 4.5M |
| 2025-03-05 | 20.18 | $20.57 | 968518 |
| 2025-03-04 | 20.12 | $20.75 | 23.0M |
| 2025-03-03 | 20.04 | $20.48 | 12.5M |
| 2025-02-28 | 19.98 | $20.35 | 13.1M |
| 2025-02-27 | 19.92 | $20.09 | 23.6M |
| 2025-02-26 | 19.89 | $20.34 | 15.4M |
| 2025-02-25 | 19.82 | $20.09 | 9.6M |
| 2025-02-24 | 19.78 | $19.72 | 475437 |
| 2025-02-21 | 19.76 | $19.96 | 597300 |
| 2025-02-20 | 19.72 | $20.04 | 745642 |
| 2025-02-19 | 19.66 | $19.72 | 567103 |
| 2025-02-18 | 19.63 | $19.97 | 397100 |
| 2025-02-14 | 19.56 | $20.36 | 1.2M |
| 2025-02-13 | 19.45 | $20.41 | 1.4M |
| 2025-02-12 | 19.30 | $19.91 | 373345 |
| 2025-02-11 | 19.18 | $19.62 | 553500 |
| 2025-02-10 | 19.06 | $19.33 | 392300 |
| 2025-02-07 | 18.96 | $19.18 | 411000 |
| 2025-02-06 | 18.85 | $19.48 | 369537 |
| 2025-02-05 | 18.69 | $19.78 | 601415 |
| 2025-02-04 | 18.48 | $19.44 | 983500 |
| 2025-02-03 | 18.28 | $19.22 | 1.9M |
| 2025-01-31 | 18.08 | $19.33 | 533600 |
| 2025-01-30 | 17.86 | $19.44 | 563900 |
| 2025-01-29 | 17.60 | $19.18 | 936210 |
| 2025-01-28 | 17.35 | $19.03 | 1.6M |
| 2025-01-27 | 17.10 | $19.18 | 857900 |
| 2025-01-24 | 16.81 | $18.90 | 363300 |
| 2025-01-23 | 16.53 | $18.82 | 3.4M |
| 2025-01-22 | 16.25 | $18.46 | 3.2M |
| 2025-01-21 | 15.98 | $18.34 | 980029 |
| 2025-01-17 | 15.70 | $17.83 | 359800 |
| 2025-01-16 | 15.46 | $17.76 | 625500 |
| 2025-01-15 | 15.22 | $15.14 | 1.8M |
| 2025-01-14 | 15.23 | $15.32 | 629408 |
| 2025-01-13 | 15.21 | $15.12 | 1.5M |
| 2025-01-10 | 15.22 | $15.19 | 1.7M |
| 2025-01-08 | 15.22 | $15.45 | 389200 |
| 2025-01-07 | 15.19 | $15.42 | 874600 |
| 2025-01-06 | 15.17 | $15.28 | 540200 |
| 2025-01-03 | 15.15 | $14.76 | 905300 |
| 2025-01-02 | 15.18 | $15.23 | 731400 |
| 2024-12-31 | 15.16 | $15.18 | 303043 |
| 2024-12-30 | 15.15 | $15.28 | 759320 |
| 2024-12-27 | 15.11 | $15.23 | 529900 |
| 2024-12-26 | 15.08 | $15.40 | 478320 |
| 2024-12-24 | 15.02 | $15.38 | 409106 |
| 2024-12-23 | 14.95 | $15.24 | 823926 |
| 2024-12-20 | 14.89 | $15.05 | 942904 |
| 2024-12-19 | 14.84 | $14.96 | 888732 |
| 2024-12-18 | 14.79 | $14.94 | 799100 |
| 2024-12-17 | 14.73 | $15.29 | 939900 |
| 2024-12-16 | 14.63 | $15.11 | 670900 |
| 2024-12-13 | 14.54 | $15.22 | 419447 |
| 2024-12-12 | 14.43 | $15.16 | 454124 |
| 2024-12-11 | 14.32 | $15.08 | 479200 |
| 2024-12-10 | 14.21 | $15.00 | 416200 |
| 2024-12-09 | 14.10 | $15.18 | 1.9M |
| 2024-12-06 | 13.96 | $14.96 | 335700 |
| 2024-12-05 | 13.84 | $14.43 | 586400 |
| 2024-12-04 | 13.78 | $14.53 | 779400 |
| 2024-12-03 | 13.70 | $14.41 | 2.5M |
| 2024-12-02 | 13.64 | $14.17 | 502200 |
| 2024-11-29 | 13.59 | $13.90 | 471400 |
| 2024-11-27 | 13.58 | $13.76 | 456700 |
| 2024-11-26 | 13.59 | $13.70 | 678907 |
| 2024-11-25 | 13.60 | $13.59 | 896401 |
| 2024-11-22 | 13.63 | $13.26 | 822500 |
| 2024-11-21 | 13.70 | $13.23 | 629800 |
| 2024-11-20 | 13.78 | $13.37 | 701539 |
| 2024-11-19 | 13.86 | $13.41 | 784345 |
| 2024-11-18 | 13.93 | $13.63 | 1.0M |
| 2024-11-15 | 13.99 | $13.48 | 1.0M |
| 2024-11-14 | 14.07 | $13.42 | 590100 |
| 2024-11-13 | 14.16 | $13.31 | 568000 |
| 2024-11-12 | 14.26 | $13.17 | 675415 |
| 2024-11-11 | 14.39 | $13.62 | 1.0M |
| 2024-11-08 | 14.48 | $13.67 | 670404 |
| 2024-11-07 | 14.57 | $14.72 | 707107 |
| 2024-11-06 | 14.56 | $14.27 | 414438 |
| 2024-11-05 | 14.60 | $14.39 | 372700 |
| 2024-11-04 | 14.64 | $14.42 | 581600 |
| 2024-11-01 | 14.68 | $14.46 | 484308 |
| 2024-10-31 | 14.71 | $14.47 | 542040 |
| 2024-10-30 | 14.75 | $14.56 | 368000 |
| 2024-10-29 | 14.79 | $14.76 | 564226 |
| 2024-10-28 | 14.81 | $14.83 | 626921 |
| 2024-10-25 | 14.83 | $14.74 | 401534 |
| 2024-10-24 | 14.86 | $14.80 | 498600 |
| 2024-10-23 | 14.90 | $14.50 | 1.0M |
| 2024-10-22 | 14.95 | $14.63 | 549449 |
| 2024-10-21 | 15.00 | $14.60 | 320018 |
| 2024-10-18 | 15.04 | $14.66 | 420900 |
| 2024-10-17 | 15.07 | $14.55 | 1.2M |
| 2024-10-16 | 15.10 | $14.54 | 1.7M |
| 2024-10-15 | 15.14 | $14.30 | 581700 |
| 2024-10-14 | 15.20 | $15.16 | 345400 |
| 2024-10-11 | 15.17 | $15.33 | 336145 |
| 2024-10-10 | 15.12 | $15.32 | 597600 |
| 2024-10-09 | 15.06 | $15.28 | 354300 |
| 2024-10-08 | 15.00 | $15.15 | 379800 |
| 2024-10-07 | 14.95 | $15.53 | 360131 |
| 2024-10-04 | 14.86 | $15.29 | 284400 |
| 2024-10-03 | 14.78 | $15.32 | 198100 |
| 2024-10-02 | 14.69 | $15.70 | 393102 |
| 2024-10-01 | 14.57 | $15.47 | 284300 |
| 2024-09-30 | 14.47 | $15.81 | 525000 |
| 2024-09-27 | 14.33 | $15.87 | 266900 |
| 2024-09-26 | 14.19 | $15.47 | 435500 |
| 2024-09-25 | 14.08 | $14.25 | 524710 |
| 2024-09-24 | 14.10 | $14.03 | 321200 |
| 2024-09-23 | 14.16 | $13.47 | 525146 |
| 2024-09-20 | 14.27 | $13.45 | 281424 |
| 2024-09-19 | 14.41 | $14.20 | 242002 |
| 2024-09-18 | 14.48 | $13.97 | 454200 |
| 2024-09-17 | 14.58 | $14.07 | 273300 |
| 2024-09-16 | 14.67 | $14.05 | 426115 |
| 2024-09-13 | 14.78 | $14.14 | 214735 |
| 2024-09-12 | 14.88 | $14.01 | 411647 |
| 2024-09-11 | 15.00 | $14.01 | 676500 |
| 2024-09-10 | 15.12 | $14.02 | 665300 |
| 2024-09-09 | 15.25 | $14.06 | 565000 |
| 2024-09-06 | 15.37 | $14.14 | 310610 |
| 2024-09-05 | 15.49 | $14.53 | 328517 |
| 2024-09-04 | 15.57 | $14.72 | 709510 |
| 2024-09-03 | 15.64 | $15.44 | 253837 |
| 2024-08-30 | 15.62 | $15.76 | 129336 |
| 2024-08-29 | 15.58 | $15.63 | 243016 |
| 2024-08-28 | 15.54 | $15.79 | 422427 |
| 2024-08-27 | 15.48 | $15.95 | 694400 |
| 2024-08-26 | 15.40 | $16.12 | 443300 |
| 2024-08-23 | 15.31 | $16.18 | 220700 |
| 2024-08-22 | 15.20 | $15.94 | 389400 |
| 2024-08-21 | 15.11 | $15.96 | 277400 |
| 2024-08-20 | 15.01 | $15.83 | 533800 |
| 2024-08-19 | 14.92 | $15.68 | 197200 |
| 2024-08-16 | 14.85 | $15.28 | 305000 |
| 2024-08-15 | 14.81 | $15.24 | 376900 |
| 2024-08-14 | 14.77 | $14.96 | 136223 |
| 2024-08-13 | 14.76 | $14.88 | 541646 |
| 2024-08-12 | 14.76 | $14.75 | 235700 |
| 2024-08-09 | 14.78 | $14.65 | 211200 |
| 2024-08-08 | 14.81 | $14.54 | 494700 |
| 2024-08-07 | 14.85 | $14.27 | 406521 |
| 2024-08-06 | 14.93 | $14.38 | 619800 |
| 2024-08-05 | 15.01 | $14.43 | 676700 |
| 2024-08-02 | 15.08 | $14.81 | 192913 |
| 2024-08-01 | 15.12 | $14.76 | 352704 |
| 2024-07-31 | 15.17 | $15.20 | 262100 |
| 2024-07-30 | 15.18 | $15.14 | 519600 |
| 2024-07-29 | 15.19 | $15.04 | 291600 |
| 2024-07-26 | 15.22 | $15.25 | 216300 |
| 2024-07-25 | 15.23 | $14.92 | 400707 |
| 2024-07-24 | 15.28 | $14.89 | 246500 |
| 2024-07-23 | 15.34 | $14.90 | 704715 |
| 2024-07-22 | 15.40 | $15.06 | 473700 |
| 2024-07-19 | 15.44 | $14.91 | 252336 |
| 2024-07-18 | 15.50 | $15.08 | 206115 |
| 2024-07-17 | 15.56 | $15.38 | 449900 |
| 2024-07-16 | 15.58 | $15.46 | 366938 |
| 2024-07-15 | 15.60 | $15.34 | 491900 |
| 2024-07-12 | 15.64 | $15.89 | 174615 |
| 2024-07-11 | 15.63 | $15.68 | 189800 |
| 2024-07-10 | 15.64 | $15.46 | 153700 |
| 2024-07-09 | 15.68 | $15.34 | 543201 |
| 2024-07-08 | 15.73 | $15.35 | 264210 |
| 2024-07-05 | 15.80 | $15.59 | 186124 |
| 2024-07-03 | 15.84 | $15.62 | 137617 |
| 2024-07-02 | 15.88 | $15.61 | 180243 |
| 2024-07-01 | 15.92 | $15.51 | 581132 |
| 2024-06-28 | 15.98 | $15.60 | 196300 |
| 2024-06-27 | 16.03 | $15.81 | 144200 |
| 2024-06-26 | 16.06 | $15.79 | 1.3M |
| 2024-06-25 | 16.09 | $16.21 | 325800 |
| 2024-06-24 | 16.07 | $15.66 | 782423 |
| 2024-06-21 | 16.11 | $15.48 | 484600 |
| 2024-06-20 | 16.17 | $15.59 | 280400 |
| 2024-06-18 | 16.21 | $15.94 | 295500 |
| 2024-06-17 | 16.22 | $16.06 | 214700 |
| 2024-06-14 | 16.22 | $16.15 | 417119 |
| 2024-06-13 | 16.21 | $16.38 | 540834 |
| 2024-06-12 | 16.16 | $16.54 | 329000 |
| 2024-06-11 | 16.10 | $16.33 | 308333 |
| 2024-06-10 | 16.05 | $16.57 | 320535 |
| 2024-06-07 | 15.96 | $16.71 | 419400 |
| 2024-06-06 | 15.86 | $16.69 | 539300 |
| 2024-06-05 | 15.74 | $16.49 | 165100 |
| 2024-06-04 | 15.64 | $16.17 | 422929 |
| 2024-06-03 | 15.56 | $15.94 | 254100 |
| 2024-05-31 | 15.49 | $16.01 | 410400 |
| 2024-05-30 | 15.41 | $15.75 | 434433 |
| 2024-05-29 | 15.34 | $15.55 | 252437 |
| 2024-05-28 | 15.29 | $15.77 | 347400 |
| 2024-05-24 | 15.20 | $15.62 | 421159 |
| 2024-05-23 | 15.12 | $15.46 | 729837 |
| 2024-05-22 | 15.06 | $15.26 | 312300 |
| 2024-05-21 | 15.00 | $15.78 | 444300 |
| 2024-05-20 | 14.89 | $15.86 | 471500 |
| 2024-05-17 | 14.76 | $15.92 | 173721 |
| 2024-05-16 | 14.61 | $15.17 | 485800 |
| 2024-05-15 | 14.53 | $15.09 | 180200 |
| 2024-05-14 | 14.46 | $15.04 | 173237 |
| 2024-05-13 | 14.38 | $14.77 | 486300 |
| 2024-05-10 | 14.33 | $14.93 | 172500 |
| 2024-05-09 | 14.26 | $14.70 | 523000 |
| 2024-05-08 | 14.21 | $14.58 | 205541 |
| 2024-05-07 | 14.17 | $14.57 | 294928 |
| 2024-05-06 | 14.13 | $14.52 | 507810 |
| 2024-05-03 | 14.10 | $14.52 | 272500 |
| 2024-05-02 | 14.07 | $14.07 | 680214 |
| 2024-05-01 | 14.08 | $13.72 | 163300 |
| 2024-04-30 | 14.14 | $13.80 | 278644 |
| 2024-04-29 | 14.20 | $14.18 | 380200 |
| 2024-04-26 | 14.22 | $14.20 | 270400 |
| 2024-04-25 | 14.25 | $14.04 | 591630 |
| 2024-04-24 | 14.30 | $14.13 | 266200 |
| 2024-04-23 | 14.34 | $13.97 | 364116 |
| 2024-04-22 | 14.40 | $13.92 | 602023 |
| 2024-04-19 | 14.47 | $13.94 | 179627 |
| 2024-04-18 | 14.55 | $14.05 | 735236 |
| 2024-04-17 | 14.62 | $14.41 | 522020 |
| 2024-04-16 | 14.66 | $14.16 | 589000 |
| 2024-04-15 | 14.74 | $14.05 | 804601 |
| 2024-04-12 | 14.83 | $13.86 | 683000 |
| 2024-04-11 | 14.96 | $14.55 | 632500 |
| 2024-04-10 | 15.03 | $14.54 | 597200 |
| 2024-04-09 | 15.12 | $14.80 | 302919 |
| 2024-04-08 | 15.18 | $14.83 | 371316 |
| 2024-04-05 | 15.25 | $14.87 | 1.0M |
| 2024-04-04 | 15.33 | $14.99 | 690200 |
| 2024-04-03 | 15.40 | $15.16 | 843806 |
| 2024-04-02 | 15.45 | $15.01 | 542300 |
| 2024-04-01 | 15.53 | $15.21 | 343627 |
| 2024-03-28 | 15.59 | $15.24 | 1.8M |
| 2024-03-27 | 15.65 | $15.13 | 3.6M |
| 2024-03-26 | 15.72 | $14.77 | 1.4M |
| 2024-03-25 | 15.84 | $14.91 | 300111 |
| 2024-03-22 | 15.94 | $14.90 | 388715 |
| 2024-03-21 | 16.04 | $15.28 | 284036 |
| 2024-03-20 | 16.11 | $15.50 | 474749 |
| 2024-03-19 | 16.16 | $15.20 | 512306 |
| 2024-03-18 | 16.24 | $15.99 | 300803 |
| 2024-03-15 | 16.24 | $16.47 | 195546 |
| 2024-03-14 | 16.18 | $16.68 | 126200 |
| 2024-03-13 | 16.11 | $16.74 | 144408 |
| 2024-03-12 | 16.01 | $16.65 | 133670 |
| 2024-03-11 | 15.92 | $16.47 | 346431 |
| 2024-03-08 | 15.84 | $16.45 | 236003 |
| 2024-03-07 | 15.76 | $16.42 | 359811 |
| 2024-03-06 | 15.67 | $16.01 | 198800 |
| 2024-03-05 | 15.62 | $15.96 | 1.6M |
| 2024-03-04 | 15.56 | $16.04 | 285003 |
| 2024-03-01 | 15.50 | $16.15 | 253400 |
| 2024-02-29 | 15.41 | $15.90 | 1.1M |
| 2024-02-28 | 15.35 | $15.65 | 1.1M |
| 2024-02-27 | 15.30 | $15.49 | 1.5M |
| 2024-02-26 | 15.27 | $15.48 | 597400 |
| 2024-02-23 | 15.24 | $15.57 | 185700 |
| 2024-02-22 | 15.19 | $15.43 | 226600 |
| 2024-02-21 | 15.15 | $15.25 | 302600 |
| 2024-02-20 | 15.12 | $15.36 | 291202 |
| 2024-02-16 | 15.07 | $15.45 | 179700 |
| 2024-02-15 | 15.00 | $15.52 | 255315 |
| 2024-02-14 | 14.91 | $15.18 | 493442 |
| 2024-02-13 | 14.84 | $14.82 | 278100 |
| 2024-02-12 | 14.80 | $15.37 | 326220 |
| 2024-02-09 | 14.69 | $15.37 | 191500 |
| 2024-02-08 | 14.57 | $15.21 | 366726 |
| 2024-02-07 | 14.46 | $14.80 | 584820 |
| 2024-02-06 | 14.37 | $14.78 | 229500 |
| 2024-02-05 | 14.29 | $14.81 | 858000 |
| 2024-02-02 | 14.19 | $14.87 | 233900 |
| 2024-02-01 | 14.07 | $15.03 | 248000 |
| 2024-01-31 | 13.94 | $14.84 | 468000 |
| 2024-01-30 | 13.81 | $15.08 | 223049 |
| 2024-01-29 | 13.66 | $15.02 | 290900 |
| 2024-01-26 | 13.50 | $14.90 | 198300 |
| 2024-01-25 | 13.35 | $14.25 | 1.0M |
| 2024-01-24 | 13.26 | $13.95 | 260700 |
| 2024-01-23 | 13.20 | $13.76 | 419508 |
| 2024-01-22 | 13.16 | $13.48 | 1.6M |
| 2024-01-19 | 13.14 | $13.47 | 1.6M |
| 2024-01-18 | 13.12 | $13.41 | 482832 |
| 2024-01-17 | 13.11 | $12.19 | 314519 |
| 2024-01-16 | 13.23 | $12.47 | 364500 |
| 2024-01-12 | 13.33 | $12.88 | 233147 |
| 2024-01-11 | 13.39 | $13.00 | 714923 |
| 2024-01-10 | 13.44 | $13.16 | 132900 |
| 2024-01-09 | 13.48 | $13.19 | 141636 |
| 2024-01-08 | 13.52 | $13.39 | 316033 |
| 2024-01-05 | 13.53 | $13.17 | 177928 |
| 2024-01-04 | 13.57 | $13.16 | 224622 |
| 2024-01-03 | 13.60 | $13.11 | 282410 |
| 2024-01-02 | 13.64 | $13.51 | 231100 |
| 2023-12-29 | 13.63 | $13.78 | 286000 |
| 2023-12-28 | 13.59 | $13.63 | 287700 |
| 2023-12-27 | 13.56 | $13.81 | 203442 |
| 2023-12-26 | 13.50 | $13.63 | 252900 |
| 2023-12-22 | 13.46 | $13.51 | 171800 |
| 2023-12-21 | 13.43 | $13.71 | 1.1M |
| 2023-12-20 | 13.37 | $13.55 | 232113 |
| 2023-12-19 | 13.32 | $13.81 | 167200 |
| 2023-12-18 | 13.25 | $13.78 | 232736 |
| 2023-12-15 | 13.17 | $13.86 | 183600 |
| 2023-12-14 | 13.08 | $14.28 | 286500 |
| 2023-12-13 | 12.93 | $13.80 | 215733 |
| 2023-12-12 | 12.83 | $13.41 | 300300 |
| 2023-12-11 | 12.76 | $13.33 | 384947 |
| 2023-12-08 | 12.68 | $13.15 | 204900 |
| 2023-12-07 | 12.62 | $12.89 | 249216 |
| 2023-12-06 | 12.59 | $12.83 | 318400 |
| 2023-12-05 | 12.55 | $12.67 | 303200 |
| 2023-12-04 | 12.53 | $12.67 | 1.1M |
| 2023-12-01 | 12.51 | $12.64 | 363100 |
| 2023-11-30 | 12.48 | $12.48 | 237331 |
| 2023-11-29 | 12.47 | $12.43 | 289000 |
| 2023-11-28 | 12.47 | $12.26 | 452400 |
| 2023-11-27 | 12.47 | $12.69 | 505800 |
| 2023-11-24 | 12.43 | $12.67 | 403213 |
| 2023-11-22 | 12.38 | $12.80 | 145028 |
| 2023-11-21 | 12.32 | $12.79 | 514831 |
| 2023-11-20 | 12.25 | $12.87 | 501536 |
| 2023-11-17 | 12.18 | $12.65 | 166233 |
| 2023-11-16 | 12.11 | $12.36 | 436700 |
| 2023-11-15 | 12.08 | $12.53 | 189900 |
| 2023-11-14 | 12.02 | $12.35 | 341113 |
| 2023-11-13 | 11.97 | $11.52 | 2.8M |
| 2023-11-10 | 12.01 | $11.87 | 399032 |
| 2023-11-09 | 12.01 | $12.35 | 269000 |
| 2023-11-08 | 11.96 | $12.35 | 243330 |
| 2023-11-07 | 11.92 | $12.26 | 416200 |
| 2023-11-06 | 11.88 | $12.35 | 703200 |
| 2023-11-03 | 11.83 | $12.50 | 314908 |
| 2023-11-02 | 11.77 | $12.09 | 799815 |
| 2023-11-01 | 11.74 | $11.79 | 220740 |
| 2023-10-31 | 11.75 | $11.75 | 707643 |
| 2023-10-30 | 11.76 | $11.66 | 1.1M |
| 2023-10-27 | 11.78 | $11.43 | 302746 |
| 2023-10-26 | 11.83 | $11.50 | 670900 |
| 2023-10-25 | 11.87 | $11.81 | 291500 |
| 2023-10-24 | 11.88 | $12.09 | 724800 |
| 2023-10-23 | 11.87 | $11.75 | 604100 |
| 2023-10-20 | 11.89 | $11.69 | 584300 |
| 2023-10-19 | 11.92 | $11.71 | 572700 |
| 2023-10-18 | 11.95 | $11.55 | 505500 |
| 2023-10-17 | 12.01 | $11.67 | 630800 |
| 2023-10-16 | 12.07 | $11.72 | 721317 |
| 2023-10-13 | 12.12 | $11.68 | 542400 |
| 2023-10-12 | 12.19 | $11.87 | 859030 |
| 2023-10-11 | 12.25 | $12.09 | 1.3M |
| 2023-10-10 | 12.29 | $12.24 | 522000 |
| 2023-10-09 | 12.32 | $12.14 | 358600 |
| 2023-10-06 | 12.36 | $12.43 | 622207 |
| 2023-10-05 | 12.38 | $12.24 | 555000 |
| 2023-10-04 | 12.42 | $12.09 | 404600 |
| 2023-10-03 | 12.48 | $11.93 | 641300 |
| 2023-10-02 | 12.57 | $12.03 | 857136 |
| 2023-09-29 | 12.65 | $12.11 | 218400 |
| 2023-09-28 | 12.74 | $11.96 | 838400 |
| 2023-09-27 | 12.85 | $11.83 | 891432 |
| 2023-09-26 | 12.99 | $12.00 | 528639 |
| 2023-09-25 | 13.12 | $12.47 | 615000 |
| 2023-09-22 | 13.21 | $12.87 | 692125 |
| 2023-09-21 | 13.27 | $12.61 | 519700 |
| 2023-09-20 | 13.36 | $13.18 | 167648 |
| 2023-09-19 | 13.40 | $13.28 | 307316 |
| 2023-09-18 | 13.43 | $13.28 | 290400 |
| 2023-09-15 | 13.46 | $13.49 | 426700 |
| 2023-09-14 | 13.48 | $13.20 | 278521 |
| 2023-09-13 | 13.53 | $12.94 | 338236 |
| 2023-09-12 | 13.61 | $13.02 | 341100 |
| 2023-09-11 | 13.70 | $13.09 | 982417 |
| 2023-09-08 | 13.78 | $13.02 | 350209 |
| 2023-09-07 | 13.88 | $12.95 | 767600 |
| 2023-09-06 | 14.00 | $13.08 | 332300 |
| 2023-09-05 | 14.11 | $13.81 | 184507 |
| 2023-09-01 | 14.16 | $14.04 | 210700 |
| 2023-08-31 | 14.20 | $14.14 | 206600 |
| 2023-08-30 | 14.23 | $14.33 | 151800 |
| 2023-08-29 | 14.24 | $14.40 | 1.0M |
| 2023-08-28 | 14.26 | $14.04 | 475643 |
| 2023-08-25 | 14.32 | $13.90 | 171721 |
| 2023-08-24 | 14.41 | $13.89 | 191300 |
| 2023-08-23 | 14.50 | $14.03 | 132900 |
| 2023-08-22 | 14.59 | $13.88 | 244000 |
| 2023-08-21 | 14.71 | $14.01 | 1.3M |
| 2023-08-18 | 14.82 | $13.84 | 240600 |
| 2023-08-17 | 14.96 | $14.02 | 348003 |
| 2023-08-16 | 15.08 | $14.20 | 291900 |
| 2023-08-15 | 15.20 | $14.31 | 275600 |
| 2023-08-14 | 15.32 | $14.70 | 179900 |
| 2023-08-11 | 15.41 | $14.83 | 120716 |
| 2023-08-10 | 15.50 | $15.15 | 213949 |
| 2023-08-09 | 15.58 | $14.87 | 613502 |
| 2023-08-08 | 15.69 | $14.92 | 386000 |
| 2023-08-07 | 15.80 | $15.33 | 176300 |
| 2023-08-04 | 15.88 | $15.29 | 153500 |
| 2023-08-03 | 15.97 | $15.38 | 200200 |
| 2023-08-02 | 16.05 | $15.28 | 369400 |
| 2023-08-01 | 16.15 | $15.74 | 264200 |
| 2023-07-31 | 16.21 | $16.08 | 133910 |
| 2023-07-28 | 16.24 | $16.02 | 178000 |
| 2023-07-27 | 16.28 | $15.92 | 178045 |
| 2023-07-26 | 16.33 | $15.78 | 414200 |
| 2023-07-25 | 16.40 | $15.90 | 1.7M |
| 2023-07-24 | 16.46 | $15.87 | 133127 |
| 2023-07-21 | 16.53 | $16.01 | 105008 |
| 2023-07-20 | 16.59 | $15.70 | 173146 |
| 2023-07-19 | 16.67 | $16.12 | 287400 |
| 2023-07-18 | 16.72 | $16.53 | 1.3M |
| 2023-07-17 | 16.73 | $16.02 | 288946 |
| 2023-07-14 | 16.79 | $17.73 | 180000 |
| 2023-07-13 | 16.68 | $17.68 | 167711 |
| 2023-07-12 | 16.57 | $17.38 | 99000 |
| 2023-07-11 | 16.48 | $16.74 | 130400 |
| 2023-07-10 | 16.45 | $16.21 | 115400 |
| 2023-07-07 | 16.47 | $16.13 | 220205 |
| 2023-07-06 | 16.49 | $16.12 | 113400 |
| 2023-07-05 | 16.51 | $16.55 | 113800 |
| 2023-07-03 | 16.48 | $16.74 | 76515 |
| 2023-06-30 | 16.44 | $16.96 | 178322 |
| 2023-06-29 | 16.37 | $16.70 | 79200 |
| 2023-06-28 | 16.32 | $16.60 | 434100 |
| 2023-06-27 | 16.27 | $16.77 | 266100 |
| 2023-06-26 | 16.22 | $16.39 | 106900 |
| 2023-06-23 | 16.19 | $16.24 | 98000 |
| 2023-06-22 | 16.18 | $16.50 | 98103 |
| 2023-06-21 | 16.14 | $16.23 | 100324 |
| 2023-06-20 | 16.14 | $16.35 | 145100 |
| 2023-06-16 | 16.12 | $16.73 | 214334 |
| 2023-06-15 | 16.07 | $16.34 | 199600 |
| 2023-06-14 | 16.07 | $16.24 | 162634 |
| 2023-06-13 | 16.07 | $16.30 | 978000 |
| 2023-06-12 | 16.08 | $16.00 | 2.1M |
| 2023-06-09 | 16.12 | $15.73 | 188346 |
| 2023-06-08 | 16.19 | $15.87 | 333700 |
| 2023-06-07 | 16.25 | $15.66 | 322815 |
| 2023-06-06 | 16.34 | $15.82 | 386000 |
| 2023-06-05 | 16.41 | $15.94 | 196100 |
| 2023-06-02 | 16.48 | $16.01 | 97200 |
| 2023-06-01 | 16.54 | $15.69 | 203414 |
| 2023-05-31 | 16.64 | $15.88 | 313800 |
| 2023-05-30 | 16.72 | $16.56 | 382739 |
| 2023-05-26 | 16.74 | $16.49 | 132200 |
| 2023-05-25 | 16.77 | $16.23 | 112048 |
| 2023-05-24 | 16.82 | $15.86 | 108207 |
| 2023-05-23 | 16.91 | $16.33 | 243600 |
| 2023-05-22 | 16.96 | $17.07 | 1.2M |
| 2023-05-19 | 16.94 | $17.19 | 2.1M |
| 2023-05-18 | 16.90 | $17.20 | 179538 |
| 2023-05-17 | 16.87 | $17.29 | 77641 |
| 2023-05-16 | 16.82 | $17.17 | 201100 |
| 2023-05-15 | 16.77 | $17.37 | 254248 |
| 2023-05-12 | 16.71 | $17.21 | 153448 |
| 2023-05-11 | 16.65 | $16.65 | 211540 |
| 2023-05-10 | 16.65 | $16.46 | 203330 |
| 2023-05-09 | 16.66 | $16.62 | 204700 |
| 2023-05-08 | 16.66 | $16.88 | 136300 |
| 2023-05-05 | 16.62 | $16.59 | 167500 |
| 2023-05-04 | 16.60 | $16.68 | 175603 |
| 2023-05-03 | 16.57 | $16.95 | 545400 |
| 2023-05-02 | 16.51 | $16.59 | 160600 |
| 2023-05-01 | 16.48 | $16.42 | 120249 |
| 2023-04-28 | 16.46 | $16.44 | 134400 |
| 2023-04-27 | 16.44 | $16.78 | 176811 |
| 2023-04-26 | 16.38 | $16.44 | 128400 |
| 2023-04-25 | 16.35 | $16.69 | 125400 |
| 2023-04-24 | 16.29 | $17.03 | 147917 |
| 2023-04-21 | 16.18 | $16.88 | 122800 |
| 2023-04-20 | 16.09 | $16.74 | 207619 |
| 2023-04-19 | 15.99 | $16.63 | 315200 |
| 2023-04-18 | 15.91 | $16.58 | 109307 |
| 2023-04-17 | 15.81 | $16.26 | 172800 |
| 2023-04-14 | 15.74 | $16.65 | 546200 |
| 2023-04-13 | 15.62 | $16.32 | 257640 |
| 2023-04-12 | 15.53 | $15.60 | 179703 |
| 2023-04-11 | 15.50 | $15.65 | 130100 |
| 2023-04-10 | 15.47 | $15.39 | 120800 |
| 2023-04-06 | 15.46 | $15.43 | 850800 |
| 2023-04-05 | 15.44 | $15.82 | 244840 |
| 2023-04-04 | 15.39 | $15.91 | 101217 |
| 2023-04-03 | 15.32 | $15.90 | 461800 |
| 2023-03-31 | 15.26 | $15.96 | 200329 |
| 2023-03-30 | 15.19 | $15.73 | 266500 |
| 2023-03-29 | 15.14 | $15.53 | 709200 |
| 2023-03-28 | 15.11 | $15.17 | 284000 |
| 2023-03-27 | 15.11 | $15.39 | 271800 |
| 2023-03-24 | 15.08 | $15.20 | 178100 |
| 2023-03-23 | 15.08 | $15.30 | 99900 |
| 2023-03-22 | 15.06 | $15.08 | 150925 |
| 2023-03-21 | 15.07 | $15.25 | 145509 |
| 2023-03-20 | 15.06 | $14.62 | 457634 |
| 2023-03-17 | 15.12 | $14.33 | 959100 |
| 2023-03-16 | 15.21 | $14.74 | 523114 |
| 2023-03-15 | 15.27 | $14.51 | 209200 |
| 2023-03-14 | 15.36 | $15.33 | 106444 |
| 2023-03-13 | 15.36 | $14.98 | 228800 |
| 2023-03-10 | 15.40 | $15.34 | 173208 |
| 2023-03-09 | 15.41 | $15.32 | 102500 |
| 2023-03-08 | 15.42 | $15.54 | 206600 |
| 2023-03-07 | 15.40 | $15.66 | 125800 |
| 2023-03-06 | 15.37 | $15.85 | 221700 |
| 2023-03-03 | 15.33 | $15.50 | 149800 |
| 2023-03-02 | 15.31 | $15.25 | 261100 |
| 2023-03-01 | 15.32 | $15.16 | 373909 |
| 2023-02-28 | 15.34 | $14.97 | 1.3M |
| 2023-02-27 | 15.38 | $15.08 | 1.1M |
| 2023-02-24 | 15.40 | $14.94 | 1.1M |
| 2023-02-23 | 15.45 | $15.52 | 101035 |
| 2023-02-22 | 15.44 | $15.44 | 111900 |
| 2023-02-21 | 15.43 | $15.50 | 196700 |
| 2023-02-17 | 15.41 | $15.59 | 111100 |
| 2023-02-16 | 15.39 | $15.78 | 935200 |
| 2023-02-15 | 15.34 | $15.68 | 82603 |
| 2023-02-14 | 15.29 | $15.49 | 454200 |
| 2023-02-13 | 15.26 | $15.45 | 95018 |
| 2023-02-10 | 15.24 | $15.15 | 99003 |
| 2023-02-09 | 15.24 | $15.29 | 120448 |
| 2023-02-08 | 15.22 | $15.15 | 270200 |
| 2023-02-07 | 15.22 | $15.23 | 151400 |
| 2023-02-06 | 15.20 | $15.13 | 146723 |
| 2023-02-03 | 15.19 | $15.46 | 501730 |
| 2023-02-02 | 15.14 | $15.45 | 3.5M |
| 2023-02-01 | 15.08 | $15.44 | 2.5M |
| 2023-01-31 | 15.02 | $15.36 | 921805 |
| 2023-01-30 | 14.95 | $15.28 | 114100 |
| 2023-01-27 | 14.88 | $15.40 | 170900 |
| 2023-01-26 | 14.79 | $15.30 | 118300 |
| 2023-01-25 | 14.70 | $15.16 | 293810 |
| 2023-01-24 | 14.60 | $15.05 | 169600 |
| 2023-01-23 | 14.51 | $15.06 | 139000 |
| 2023-01-20 | 14.40 | $14.82 | 129200 |
| 2023-01-19 | 14.30 | $14.76 | 152400 |
| 2023-01-18 | 14.20 | $14.91 | 227400 |
| 2023-01-17 | 14.08 | $14.89 | 459517 |
| 2023-01-13 | 13.95 | $14.88 | 970237 |
| 2023-01-12 | 13.81 | $14.95 | 340009 |
| 2023-01-11 | 13.66 | $14.78 | 86100 |
| 2023-01-10 | 13.51 | $14.66 | 606500 |
| 2023-01-09 | 13.37 | $14.45 | 1.6M |
| 2023-01-06 | 13.24 | $14.37 | 325500 |
| 2023-01-05 | 13.12 | $13.85 | 133608 |
| 2023-01-04 | 13.04 | $13.99 | 341014 |
| 2023-01-03 | 12.94 | $13.60 | 159621 |
| 2022-12-30 | 12.87 | $12.89 | 148000 |
| 2022-12-29 | 12.88 | $13.08 | 114100 |
| 2022-12-28 | 12.86 | $12.95 | 127700 |
| 2022-12-27 | 12.86 | $12.93 | 96140 |
| 2022-12-23 | 12.85 | $12.51 | 176915 |
| 2022-12-22 | 12.89 | $12.67 | 144100 |
| 2022-12-21 | 12.90 | $12.81 | 128000 |
| 2022-12-20 | 12.90 | $12.53 | 214214 |
| 2022-12-19 | 12.92 | $12.59 | 205800 |
| 2022-12-16 | 12.94 | $12.65 | 225300 |
| 2022-12-15 | 12.94 | $12.87 | 160511 |
| 2022-12-14 | 12.92 | $13.30 | 376500 |
| 2022-12-13 | 12.86 | $13.42 | 253900 |
| 2022-12-12 | 12.77 | $13.14 | 316200 |
| 2022-12-09 | 12.71 | $13.07 | 270949 |
| 2022-12-08 | 12.65 | $13.14 | 153418 |
| 2022-12-07 | 12.57 | $12.91 | 150641 |
| 2022-12-06 | 12.50 | $13.00 | 214615 |
| 2022-12-05 | 12.41 | $12.83 | 310106 |
| 2022-12-02 | 12.32 | $13.06 | 197114 |
| 2022-12-01 | 12.20 | $13.09 | 176212 |
| 2022-11-30 | 12.05 | $13.19 | 769000 |
| 2022-11-29 | 11.88 | $12.58 | 155900 |
| 2022-11-28 | 11.76 | $12.25 | 215221 |
| 2022-11-25 | 11.65 | $12.07 | 147015 |
| 2022-11-23 | 11.56 | $12.16 | 190900 |
| 2022-11-22 | 11.44 | $11.96 | 153338 |
| 2022-11-21 | 11.34 | $11.90 | 213300 |
| 2022-11-18 | 11.23 | $12.13 | 173548 |
| 2022-11-17 | 11.09 | $12.05 | 245500 |
| 2022-11-16 | 10.95 | $12.02 | 374423 |
| 2022-11-15 | 10.81 | $12.19 | 405500 |
| 2022-11-14 | 10.64 | $12.31 | 366213 |
| 2022-11-11 | 10.44 | $12.59 | 380123 |
| 2022-11-10 | 10.20 | $11.07 | 275914 |
| 2022-11-09 | 10.11 | $10.39 | 208933 |
| 2022-11-08 | 10.07 | $10.38 | 342500 |
| 2022-11-07 | 10.03 | $10.42 | 311246 |
| 2022-11-04 | 9.99 | $10.48 | 331300 |
| 2022-11-03 | 9.93 | $9.57 | 492200 |
| 2022-11-02 | 9.96 | $9.71 | 391900 |
| 2022-11-01 | 9.98 | $10.04 | 367309 |
| 2022-10-31 | 9.97 | $9.70 | 680800 |
| 2022-10-28 | 10.00 | $9.86 | 294738 |
| 2022-10-27 | 10.00 | $10.12 | 369629 |
| 2022-10-26 | 9.98 | $10.34 | 260245 |
| 2022-10-25 | 9.93 | $10.31 | 814246 |
| 2022-10-24 | 9.89 | $10.03 | 904500 |
| 2022-10-21 | 9.87 | $10.13 | 163800 |
| 2022-10-20 | 9.83 | $10.02 | 275800 |
| 2022-10-19 | 9.81 | $9.87 | 297300 |
| 2022-10-18 | 9.80 | $10.22 | 430100 |
| 2022-10-17 | 9.76 | $9.99 | 463300 |
| 2022-10-14 | 9.75 | $9.62 | 949749 |
| 2022-10-13 | 9.77 | $9.77 | 1.1M |
| 2022-10-12 | 9.78 | $9.68 | 728600 |
| 2022-10-11 | 9.81 | $9.47 | 426725 |
| 2022-10-10 | 9.87 | $9.63 | 331100 |
| 2022-10-07 | 9.91 | $9.76 | 307700 |
| 2022-10-06 | 9.95 | $9.99 | 236507 |
| 2022-10-05 | 9.98 | $10.15 | 343600 |
| 2022-10-04 | 9.99 | $10.25 | 1.0M |
| 2022-10-03 | 9.99 | $9.63 | 575510 |
| 2022-09-30 | 10.06 | $9.37 | 2.2M |
| 2022-09-29 | 10.16 | $9.39 | 1.7M |
| 2022-09-28 | 10.26 | $9.88 | 751500 |
| 2022-09-27 | 10.33 | $9.55 | 1.0M |
| 2022-09-26 | 10.44 | $9.64 | 582249 |
| 2022-09-23 | 10.54 | $9.75 | 402202 |
| 2022-09-22 | 10.65 | $9.94 | 698600 |
| 2022-09-21 | 10.74 | $10.13 | 234700 |
| 2022-09-20 | 10.83 | $10.43 | 224700 |
| 2022-09-19 | 10.89 | $10.52 | 356400 |
| 2022-09-16 | 10.94 | $10.36 | 229800 |
| 2022-09-15 | 11.02 | $10.68 | 166800 |
| 2022-09-14 | 11.07 | $10.96 | 162815 |
| 2022-09-13 | 11.10 | $10.90 | 193344 |
| 2022-09-12 | 11.14 | $11.27 | 206738 |
| 2022-09-09 | 11.15 | $11.14 | 267317 |
| 2022-09-08 | 11.18 | $10.63 | 349448 |
| 2022-09-07 | 11.26 | $10.95 | 314500 |
| 2022-09-06 | 11.32 | $10.70 | 272600 |
| 2022-09-02 | 11.40 | $10.55 | 213900 |
| 2022-09-01 | 11.51 | $10.81 | 287000 |
| 2022-08-31 | 11.59 | $11.15 | 221313 |
| 2022-08-30 | 11.65 | $11.30 | 188400 |
| 2022-08-29 | 11.69 | $11.47 | 219125 |
| 2022-08-26 | 11.72 | $11.34 | 145401 |
| 2022-08-25 | 11.77 | $11.97 | 269500 |
| 2022-08-24 | 11.75 | $11.72 | 244700 |
| 2022-08-23 | 11.76 | $11.37 | 160224 |
| 2022-08-22 | 11.80 | $11.22 | 225500 |
| 2022-08-19 | 11.85 | $11.66 | 165011 |
| 2022-08-18 | 11.86 | $11.73 | 179000 |
| 2022-08-17 | 11.85 | $11.77 | 123100 |
| 2022-08-16 | 11.84 | $11.78 | 210030 |
| 2022-08-15 | 11.83 | $12.14 | 632828 |
| 2022-08-12 | 11.77 | $12.19 | 182700 |
| 2022-08-11 | 11.69 | $12.16 | 211730 |
| 2022-08-10 | 11.61 | $11.96 | 363000 |
| 2022-08-09 | 11.54 | $11.60 | 594929 |
| 2022-08-08 | 11.50 | $11.89 | 167313 |
| 2022-08-05 | 11.42 | $11.73 | 191800 |
| 2022-08-04 | 11.36 | $12.08 | 225347 |
| 2022-08-03 | 11.25 | $11.77 | 297000 |
| 2022-08-02 | 11.16 | $11.60 | 357028 |
| 2022-08-01 | 11.08 | $11.93 | 247400 |
| 2022-07-29 | 10.96 | $11.96 | 178014 |
| 2022-07-28 | 10.84 | $11.77 | 182200 |
| 2022-07-27 | 10.72 | $11.39 | 293922 |
| 2022-07-26 | 10.65 | $11.03 | 403900 |
| 2022-07-25 | 10.60 | $11.23 | 368238 |
| 2022-07-22 | 10.53 | $10.96 | 221621 |
| 2022-07-21 | 10.48 | $11.05 | 380213 |
| 2022-07-20 | 10.42 | $10.78 | 364541 |
| 2022-07-19 | 10.39 | $10.93 | 362500 |
| 2022-07-18 | 10.33 | $10.22 | 1.5M |
| 2022-07-15 | 10.34 | $10.00 | 764700 |
| 2022-07-14 | 10.37 | $10.33 | 536300 |
| 2022-07-13 | 10.36 | $10.42 | 610806 |
| 2022-07-12 | 10.35 | $10.35 | 457600 |
| 2022-07-11 | 10.34 | $10.27 | 855837 |
| 2022-07-08 | 10.35 | $10.39 | 593500 |
| 2022-07-07 | 10.34 | $10.13 | 1.2M |
| 2022-07-06 | 10.37 | $10.17 | 1.4M |
| 2022-07-05 | 10.40 | $10.20 | 1.3M |
| 2022-07-01 | 10.43 | $10.53 | 293436 |
| 2022-06-30 | 10.44 | $10.68 | 226001 |
| 2022-06-29 | 10.43 | $10.71 | 463511 |
| 2022-06-28 | 10.42 | $10.69 | 812734 |
| 2022-06-27 | 10.42 | $10.70 | 782000 |
| 2022-06-24 | 10.41 | $10.68 | 734148 |
| 2022-06-23 | 10.39 | $10.23 | 420915 |
| 2022-06-22 | 10.42 | $10.08 | 1.1M |
| 2022-06-21 | 10.46 | $10.03 | 548849 |
| 2022-06-17 | 10.51 | $9.77 | 439605 |
| 2022-06-16 | 10.58 | $9.92 | 516830 |
| 2022-06-15 | 10.64 | $10.06 | 1.1M |
| 2022-06-14 | 10.70 | $9.82 | 1.1M |
| 2022-06-13 | 10.77 | $10.00 | 2.3M |
| 2022-06-10 | 10.84 | $10.48 | 3.0M |
| 2022-06-09 | 10.86 | $10.80 | 917300 |
| 2022-06-08 | 10.85 | $11.26 | 1.9M |
| 2022-06-07 | 10.78 | $11.47 | 560100 |
| 2022-06-06 | 10.70 | $11.53 | 448500 |
| 2022-06-03 | 10.60 | $11.40 | 262400 |
| 2022-06-02 | 10.51 | $11.45 | 507626 |
| 2022-06-01 | 10.41 | $10.96 | 370300 |
| 2022-05-31 | 10.37 | $11.06 | 514600 |
| 2022-05-27 | 10.32 | $10.85 | 358330 |
| 2022-05-26 | 10.29 | $10.27 | 850700 |
| 2022-05-25 | 10.32 | $9.82 | 1.1M |
| 2022-05-24 | 10.41 | $9.68 | 710234 |
| 2022-05-23 | 10.51 | $9.54 | 990600 |
| 2022-05-20 | 10.64 | $9.53 | 1.3M |
| 2022-05-19 | 10.78 | $10.86 | 1.2M |
| 2022-05-18 | 10.80 | $10.50 | 708400 |
| 2022-05-17 | 10.86 | $10.96 | 359600 |
| 2022-05-16 | 10.89 | $10.63 | 522236 |
| 2022-05-13 | 10.96 | $10.59 | 429600 |
| 2022-05-12 | 11.05 | $10.39 | 464330 |
| 2022-05-11 | 11.16 | $10.53 | 516741 |
| 2022-05-10 | 11.27 | $10.30 | 602400 |
| 2022-05-09 | 11.41 | $10.03 | 548500 |
| 2022-05-06 | 11.58 | $10.53 | 889022 |
| 2022-05-05 | 11.72 | $10.84 | 975510 |
| 2022-05-04 | 11.83 | $11.50 | 424916 |
| 2022-05-03 | 11.89 | $11.41 | 646900 |
| 2022-05-02 | 11.96 | $11.48 | 399642 |
| 2022-04-29 | 12.04 | $11.58 | 316013 |
| 2022-04-28 | 12.11 | $11.75 | 364903 |
| 2022-04-27 | 12.16 | $11.32 | 329700 |
| 2022-04-26 | 12.27 | $11.20 | 433839 |
| 2022-04-25 | 12.40 | $11.64 | 854722 |
| 2022-04-22 | 12.49 | $12.08 | 240718 |
| 2022-04-21 | 12.53 | $12.29 | 197400 |
| 2022-04-20 | 12.56 | $12.73 | 342600 |
| 2022-04-19 | 12.55 | $12.61 | 639113 |
| 2022-04-18 | 12.54 | $12.55 | 313802 |
| 2022-04-14 | 12.54 | $12.57 | 277204 |
| 2022-04-13 | 12.54 | $12.33 | 295700 |
| 2022-04-12 | 12.56 | $12.41 | 468345 |
| 2022-04-11 | 12.57 | $12.16 | 309500 |
| 2022-04-08 | 12.59 | $12.38 | 282600 |
| 2022-04-07 | 12.60 | $12.37 | 474400 |
| 2022-04-06 | 12.60 | $12.33 | 749916 |
| 2022-04-05 | 12.60 | $13.09 | 243400 |
| 2022-04-04 | 12.52 | $12.96 | 335741 |
| 2022-04-01 | 12.44 | $12.66 | 376020 |
| 2022-03-31 | 12.39 | $12.61 | 677315 |
| 2022-03-30 | 12.34 | $13.03 | 329400 |
| 2022-03-29 | 12.25 | $13.31 | 330027 |
| 2022-03-28 | 12.13 | $12.44 | 605026 |
| 2022-03-25 | 12.10 | $12.32 | 233220 |
| 2022-03-24 | 12.08 | $12.23 | 307229 |
| 2022-03-23 | 12.08 | $12.37 | 500722 |
| 2022-03-22 | 12.07 | $12.65 | 629500 |
| 2022-03-21 | 12.04 | $12.33 | 307740 |
| 2022-03-18 | 12.05 | $12.78 | 508428 |
| 2022-03-17 | 12.02 | $12.38 | 383900 |
| 2022-03-16 | 12.04 | $12.20 | 1.0M |
| 2022-03-15 | 12.09 | $11.05 | 1.2M |
| 2022-03-14 | 12.26 | $11.14 | 2.8M |
| 2022-03-11 | 12.43 | $11.58 | 1.1M |
| 2022-03-10 | 12.58 | $11.82 | 561500 |
| 2022-03-09 | 12.72 | $12.28 | 615100 |
| 2022-03-08 | 12.82 | $10.84 | 1.0M |
| 2022-03-07 | 13.08 | $11.16 | 456600 |
| 2022-03-04 | 13.32 | $11.77 | 603982 |
| 2022-03-03 | 13.51 | $12.34 | 887900 |
| 2022-03-02 | 13.67 | $12.77 | 411800 |
| 2022-03-01 | 13.79 | $12.48 | 493300 |
| 2022-02-28 | 13.95 | $13.45 | 425800 |
| 2022-02-25 | 14.02 | $13.55 | 384215 |
| 2022-02-24 | 14.08 | $13.20 | 524320 |
| 2022-02-23 | 14.18 | $13.76 | 664300 |
| 2022-02-22 | 14.23 | $13.76 | 330848 |
| 2022-02-18 | 14.28 | $13.97 | 347800 |
| 2022-02-17 | 14.32 | $14.10 | 402800 |
| 2022-02-16 | 14.34 | $14.37 | 367924 |
| 2022-02-15 | 14.35 | $14.42 | 311100 |
| 2022-02-14 | 14.35 | $14.09 | 279800 |
| 2022-02-11 | 14.39 | $14.17 | 401100 |
| 2022-02-10 | 14.42 | $14.31 | 399614 |
| 2022-02-09 | 14.43 | $14.70 | 408605 |
| 2022-02-08 | 14.41 | $14.13 | 255916 |
| 2022-02-07 | 14.45 | $14.00 | 350238 |
| 2022-02-04 | 14.50 | $14.15 | 700400 |
| 2022-02-03 | 14.54 | $14.43 | 315514 |
| 2022-02-02 | 14.56 | $15.04 | 175200 |
| 2022-02-01 | 14.52 | $15.01 | 382440 |
| 2022-01-31 | 14.48 | $14.50 | 338800 |
| 2022-01-28 | 14.50 | $14.08 | 484039 |
| 2022-01-27 | 14.56 | $14.15 | 1.4M |
| 2022-01-26 | 14.61 | $14.21 | 951600 |
| 2022-01-25 | 14.67 | $13.95 | 1.0M |
| 2022-01-24 | 14.75 | $14.24 | 352706 |
| 2022-01-21 | 14.81 | $14.52 | 315100 |
| 2022-01-20 | 14.84 | $15.16 | 299900 |
| 2022-01-19 | 14.81 | $15.37 | 389400 |
| 2022-01-18 | 14.75 | $14.59 | 484800 |
| 2022-01-14 | 14.77 | $14.37 | 1.2M |
| 2022-01-13 | 14.80 | $14.42 | 425700 |
| 2022-01-12 | 14.84 | $14.68 | 493814 |
| 2022-01-11 | 14.84 | $14.62 | 256731 |
| 2022-01-10 | 14.86 | $14.38 | 237100 |
| 2022-01-07 | 14.91 | $14.82 | 333209 |
| 2022-01-06 | 14.91 | $15.10 | 574300 |
| 2022-01-05 | 14.90 | $15.32 | 441000 |
| 2022-01-04 | 14.86 | $15.19 | 644532 |
| 2022-01-03 | 14.83 | $15.03 | 145124 |
| 2021-12-31 | 14.82 | $14.95 | 119500 |
| 2021-12-30 | 14.81 | $14.97 | 189900 |
| 2021-12-29 | 14.80 | $15.07 | 136400 |
| 2021-12-28 | 14.78 | $14.91 | 114000 |
| 2021-12-27 | 14.78 | $14.90 | 152000 |
| 2021-12-23 | 14.77 | $14.68 | 176200 |
| 2021-12-22 | 14.79 | $14.53 | 180212 |
| 2021-12-21 | 14.82 | $14.39 | 302134 |
| 2021-12-20 | 14.86 | $14.31 | 207020 |
| 2021-12-17 | 14.92 | $14.07 | 232600 |
| 2021-12-16 | 15.00 | $14.72 | 487332 |
| 2021-12-15 | 15.03 | $14.90 | 545900 |
| 2021-12-14 | 15.04 | $14.72 | 326123 |
| 2021-12-13 | 15.07 | $15.08 | 169300 |
| 2021-12-10 | 15.06 | $15.48 | 188400 |
| 2021-12-09 | 15.00 | $15.27 | 152100 |
| 2021-12-08 | 14.95 | $15.67 | 171100 |
| 2021-12-07 | 14.86 | $15.59 | 194700 |
| 2021-12-06 | 14.76 | $14.82 | 233310 |
| 2021-12-03 | 14.73 | $14.77 | 296314 |
| 2021-12-02 | 14.69 | $14.78 | 280900 |
| 2021-12-01 | 14.64 | $14.68 | 247043 |
| 2021-11-30 | 14.59 | $14.86 | 344400 |
| 2021-11-29 | 14.51 | $15.08 | 484800 |
| 2021-11-26 | 14.40 | $14.42 | 186800 |
| 2021-11-24 | 14.34 | $14.83 | 554100 |
| 2021-11-23 | 14.23 | $14.71 | 199927 |
| 2021-11-22 | 14.12 | $14.81 | 247800 |
| 2021-11-19 | 13.99 | $14.77 | 300300 |
| 2021-11-18 | 13.85 | $15.27 | 222316 |
| 2021-11-17 | 13.65 | $15.21 | 586535 |
| 2021-11-16 | 13.43 | $15.04 | 543348 |
| 2021-11-15 | 13.22 | $15.05 | 628900 |
| 2021-11-12 | 12.99 | $14.71 | 226300 |
| 2021-11-11 | 12.78 | $13.24 | 429700 |
| 2021-11-10 | 12.70 | $13.18 | 153000 |
| 2021-11-09 | 12.62 | $13.50 | 195200 |
| 2021-11-08 | 12.49 | $13.50 | 421200 |
| 2021-11-05 | 12.35 | $13.13 | 223716 |
| 2021-11-04 | 12.24 | $12.74 | 180636 |
| 2021-11-03 | 12.15 | $12.69 | 141200 |
| 2021-11-02 | 12.06 | $12.42 | 130800 |
| 2021-11-01 | 11.98 | $12.54 | 172300 |
| 2021-10-29 | 11.88 | $12.33 | 180812 |
| 2021-10-28 | 11.80 | $12.47 | 171231 |
| 2021-10-27 | 11.69 | $12.23 | 259534 |
| 2021-10-26 | 11.60 | $12.33 | 143302 |
| 2021-10-25 | 11.49 | $12.15 | 164723 |
| 2021-10-22 | 11.38 | $12.18 | 140100 |
| 2021-10-21 | 11.27 | $11.95 | 222919 |
| 2021-10-20 | 11.18 | $11.84 | 229226 |
| 2021-10-19 | 11.08 | $11.75 | 426600 |
| 2021-10-18 | 11.00 | $11.73 | 1.1M |
| 2021-10-15 | 10.90 | $11.85 | 186425 |
| 2021-10-14 | 10.79 | $11.72 | 151900 |
| 2021-10-13 | 10.69 | $11.25 | 226344 |
| 2021-10-12 | 10.63 | $10.72 | 431400 |
| 2021-10-11 | 10.62 | $10.77 | 180445 |
| 2021-10-08 | 10.61 | $10.74 | 166917 |
| 2021-10-07 | 10.61 | $10.81 | 324400 |
| 2021-10-06 | 10.60 | $10.49 | 162500 |
| 2021-10-05 | 10.63 | $10.58 | 258300 |
| 2021-10-04 | 10.65 | $10.72 | 213119 |
| 2021-10-01 | 10.66 | $10.66 | 260217 |
| 2021-09-30 | 10.68 | $10.27 | 528000 |
| 2021-09-29 | 10.74 | $10.41 | 188946 |
| 2021-09-28 | 10.80 | $10.35 | 252330 |
| 2021-09-27 | 10.86 | $10.68 | 288330 |
| 2021-09-24 | 10.89 | $10.82 | 204938 |
| 2021-09-23 | 10.91 | $10.87 | 327439 |
| 2021-09-22 | 10.93 | $10.53 | 189117 |
| 2021-09-21 | 10.99 | $10.49 | 238400 |
| 2021-09-20 | 11.05 | $10.22 | 282100 |
| 2021-09-17 | 11.14 | $10.57 | 271819 |
| 2021-09-16 | 11.20 | $10.60 | 276700 |
| 2021-09-15 | 11.25 | $10.77 | 835500 |
| 2021-09-14 | 11.30 | $11.19 | 231043 |
| 2021-09-13 | 11.32 | $11.62 | 205600 |
| 2021-09-10 | 11.29 | $11.66 | 164500 |
| 2021-09-09 | 11.27 | $11.33 | 206203 |
| 2021-09-08 | 11.28 | $11.32 | 395400 |
| 2021-09-07 | 11.30 | $11.39 | 216210 |
| 2021-09-03 | 11.32 | $11.10 | 540115 |
| 2021-09-02 | 11.38 | $11.33 | 291532 |
| 2021-09-01 | 11.42 | $11.25 | 340200 |
| 2021-08-31 | 11.47 | $10.99 | 184700 |
| 2021-08-30 | 11.56 | $11.12 | 236100 |
| 2021-08-27 | 11.64 | $11.30 | 210418 |
| 2021-08-26 | 11.72 | $11.22 | 140041 |
| 2021-08-25 | 11.81 | $11.31 | 208449 |
| 2021-08-24 | 11.89 | $11.31 | 269800 |
| 2021-08-23 | 11.99 | $11.19 | 405400 |
| 2021-08-20 | 12.10 | $10.80 | 322112 |
| 2021-08-19 | 12.26 | $10.78 | 1.1M |
| 2021-08-18 | 12.43 | $11.45 | 231300 |
| 2021-08-17 | 12.53 | $11.89 | 186700 |
| 2021-08-16 | 12.60 | $12.26 | 319316 |
| 2021-08-13 | 12.63 | $12.51 | 137441 |
| 2021-08-12 | 12.63 | $12.48 | 135223 |
| 2021-08-11 | 12.63 | $12.44 | 160500 |
| 2021-08-10 | 12.63 | $12.53 | 322442 |
| 2021-08-09 | 12.63 | $12.59 | 98202 |
| 2021-08-06 | 12.62 | $12.67 | 93800 |
| 2021-08-05 | 12.59 | $12.69 | 150717 |
| 2021-08-04 | 12.56 | $12.74 | 175300 |
| 2021-08-03 | 12.53 | $13.05 | 351000 |
| 2021-08-02 | 12.46 | $12.93 | 377100 |
| 2021-07-30 | 12.39 | $12.76 | 196404 |
| 2021-07-29 | 12.34 | $12.85 | 189513 |
| 2021-07-28 | 12.28 | $12.69 | 165646 |
| 2021-07-27 | 12.23 | $12.53 | 263800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.93
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.53
Average
15.39
Maximum
24.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.93 | $23.44 | 347400 |
| 2026-07-23 | 23.96 | $23.33 | 330513 |
| 2026-07-22 | 24.01 | $23.88 | 364200 |
| 2026-07-21 | 23.95 | $24.33 | 598600 |
| 2026-07-20 | 23.79 | $24.07 | 614200 |
| 2026-07-17 | 23.64 | $24.00 | 398100 |
| 2026-07-16 | 23.49 | $24.24 | 581500 |
| 2026-07-15 | 23.26 | $24.25 | 376811 |
| 2026-07-14 | 22.98 | $22.44 | 385100 |
| 2026-07-13 | 23.04 | $22.51 | 419000 |
| 2026-07-10 | 23.09 | $22.58 | 2.0M |
| 2026-07-09 | 23.12 | $22.80 | 420817 |
| 2026-07-08 | 23.12 | $22.48 | 400600 |
| 2026-07-07 | 23.17 | $22.85 | 381900 |
| 2026-07-06 | 23.16 | $22.78 | 452400 |
| 2026-07-02 | 23.15 | $22.76 | 308447 |
| 2026-07-01 | 23.14 | $22.55 | 582300 |
| 2026-06-30 | 23.17 | $23.09 | 444200 |
| 2026-06-29 | 23.08 | $23.55 | 806500 |
| 2026-06-26 | 22.87 | $22.96 | 3.1M |
| 2026-06-25 | 22.76 | $22.89 | 667902 |
| 2026-06-24 | 22.63 | $22.72 | 405600 |
| 2026-06-23 | 22.52 | $22.03 | 246000 |
| 2026-06-22 | 22.52 | $22.40 | 516600 |
| 2026-06-18 | 22.45 | $22.95 | 270700 |
| 2026-06-17 | 22.24 | $22.49 | 334200 |
| 2026-06-16 | 22.09 | $22.94 | 504500 |
| 2026-06-15 | 21.82 | $22.60 | 364600 |
| 2026-06-12 | 21.57 | $22.47 | 271915 |
| 2026-06-11 | 21.31 | $22.25 | 422543 |
| 2026-06-10 | 21.04 | $20.90 | 425900 |
| 2026-06-09 | 21.02 | $21.08 | 700205 |
| 2026-06-08 | 20.95 | $20.61 | 1.0M |
| 2026-06-05 | 20.96 | $20.52 | 288764 |
| 2026-06-04 | 21.00 | $20.86 | 447656 |
| 2026-06-03 | 20.96 | $20.73 | 309544 |
| 2026-06-02 | 20.94 | $21.23 | 385321 |
| 2026-06-01 | 20.81 | $21.18 | 347001 |
| 2026-05-29 | 20.67 | $21.50 | 346200 |
| 2026-05-28 | 20.43 | $21.14 | 348400 |
| 2026-05-27 | 20.23 | $21.00 | 292400 |
| 2026-05-26 | 20.02 | $20.11 | 376900 |
| 2026-05-22 | 19.97 | $19.73 | 368200 |
| 2026-05-21 | 19.98 | $20.10 | 358000 |
| 2026-05-20 | 19.92 | $20.07 | 359800 |
| 2026-05-19 | 19.85 | $19.43 | 435318 |
| 2026-05-18 | 19.91 | $19.76 | 371518 |
| 2026-05-15 | 19.90 | $19.69 | 402200 |
| 2026-05-14 | 19.90 | $20.11 | 318602 |
| 2026-05-13 | 19.81 | $20.06 | 466602 |
| 2026-05-12 | 19.72 | $19.81 | 338500 |
| 2026-05-11 | 19.66 | $19.77 | 499311 |
| 2026-05-08 | 19.60 | $20.42 | 352900 |
| 2026-05-07 | 19.39 | $20.06 | 358200 |
| 2026-05-06 | 19.22 | $20.01 | 539900 |
| 2026-05-05 | 19.04 | $18.76 | 377100 |
| 2026-05-04 | 19.09 | $18.50 | 599104 |
| 2026-05-01 | 19.19 | $19.08 | 291400 |
| 2026-04-30 | 19.20 | $18.99 | 513100 |
| 2026-04-29 | 19.22 | $18.35 | 393400 |
| 2026-04-28 | 19.38 | $18.84 | 466232 |
| 2026-04-27 | 19.46 | $19.18 | 538200 |
| 2026-04-24 | 19.48 | $19.20 | 417834 |
| 2026-04-23 | 19.49 | $18.96 | 678900 |
| 2026-04-22 | 19.56 | $19.37 | 309821 |
| 2026-04-21 | 19.55 | $19.69 | 399149 |
| 2026-04-20 | 19.47 | $20.27 | 576932 |
| 2026-04-17 | 19.24 | $20.45 | 1.2M |
| 2026-04-16 | 18.95 | $19.50 | 515500 |
| 2026-04-15 | 18.80 | $19.52 | 340013 |
| 2026-04-14 | 18.62 | $19.93 | 332200 |
| 2026-04-13 | 18.33 | $19.34 | 1.0M |
| 2026-04-10 | 18.12 | $19.39 | 387112 |
| 2026-04-09 | 17.86 | $19.23 | 781600 |
| 2026-04-08 | 17.60 | $19.28 | 478800 |
| 2026-04-07 | 17.28 | $17.84 | 824500 |
| 2026-04-06 | 17.22 | $18.02 | 564400 |
| 2026-04-02 | 17.12 | $17.86 | 950000 |
| 2026-04-01 | 17.04 | $17.98 | 1.2M |
| 2026-03-31 | 16.92 | $17.67 | 1.0M |
| 2026-03-30 | 16.85 | $17.00 | 577211 |
| 2026-03-27 | 16.92 | $17.13 | 471517 |
| 2026-03-26 | 16.98 | $17.38 | 559200 |
| 2026-03-25 | 17.00 | $17.61 | 520101 |
| 2026-03-24 | 16.98 | $17.30 | 665300 |
| 2026-03-23 | 17.02 | $17.46 | 903216 |
| 2026-03-20 | 17.05 | $16.39 | 1.1M |
| 2026-03-19 | 17.31 | $16.65 | 871300 |
| 2026-03-18 | 17.57 | $17.04 | 515204 |
| 2026-03-17 | 17.79 | $17.37 | 516645 |
| 2026-03-16 | 17.98 | $17.50 | 732700 |
| 2026-03-13 | 18.17 | $17.38 | 548930 |
| 2026-03-12 | 18.43 | $17.93 | 1.4M |
| 2026-03-11 | 18.62 | $18.35 | 698548 |
| 2026-03-10 | 18.76 | $18.02 | 958333 |
| 2026-03-09 | 18.99 | $17.98 | 962100 |
| 2026-03-06 | 19.27 | $18.44 | 479700 |
| 2026-03-05 | 19.50 | $18.38 | 555429 |
| 2026-03-04 | 19.79 | $18.76 | 575924 |
| 2026-03-03 | 20.04 | $18.42 | 524500 |
| 2026-03-02 | 20.40 | $19.01 | 1.5M |
| 2026-02-27 | 20.70 | $20.30 | 345417 |
| 2026-02-26 | 20.77 | $21.00 | 440100 |
| 2026-02-25 | 20.71 | $20.62 | 866200 |
| 2026-02-24 | 20.71 | $21.25 | 1.1M |
| 2026-02-23 | 20.59 | $21.10 | 719641 |
| 2026-02-20 | 20.47 | $20.97 | 377100 |
| 2026-02-19 | 20.37 | $20.66 | 361400 |
| 2026-02-18 | 20.31 | $20.66 | 396800 |
| 2026-02-17 | 20.24 | $20.60 | 754249 |
| 2026-02-13 | 20.18 | $20.61 | 472200 |
| 2026-02-12 | 20.10 | $20.72 | 1.2M |
| 2026-02-11 | 19.99 | $20.89 | 426943 |
| 2026-02-10 | 19.83 | $20.83 | 378847 |
| 2026-02-09 | 19.66 | $20.38 | 516009 |
| 2026-02-06 | 19.55 | $20.08 | 593700 |
| 2026-02-05 | 19.50 | $19.84 | 1.1M |
| 2026-02-04 | 19.49 | $19.50 | 441800 |
| 2026-02-03 | 19.55 | $19.41 | 695110 |
| 2026-02-02 | 19.65 | $19.68 | 755300 |
| 2026-01-30 | 19.70 | $19.38 | 1.3M |
| 2026-01-29 | 19.84 | $19.33 | 805843 |
| 2026-01-28 | 20.00 | $19.33 | 617246 |
| 2026-01-27 | 20.20 | $19.86 | 389500 |
| 2026-01-26 | 20.32 | $19.63 | 392420 |
| 2026-01-23 | 20.51 | $19.75 | 326100 |
| 2026-01-22 | 20.70 | $19.81 | 397944 |
| 2026-01-21 | 20.92 | $19.91 | 1.0M |
| 2026-01-20 | 21.15 | $19.60 | 649429 |
| 2026-01-16 | 21.48 | $20.05 | 340600 |
| 2026-01-15 | 21.77 | $21.09 | 334000 |
| 2026-01-14 | 21.89 | $21.89 | 390100 |
| 2026-01-13 | 21.86 | $21.89 | 416033 |
| 2026-01-12 | 21.82 | $21.97 | 712200 |
| 2026-01-09 | 21.75 | $22.00 | 264600 |
| 2026-01-08 | 21.67 | $21.77 | 403001 |
| 2026-01-07 | 21.62 | $21.02 | 363300 |
| 2026-01-06 | 21.72 | $21.69 | 421100 |
| 2026-01-05 | 21.69 | $21.79 | 308817 |
| 2026-01-02 | 21.63 | $21.76 | 351600 |
| 2025-12-31 | 21.57 | $21.53 | 176300 |
| 2025-12-30 | 21.55 | $21.58 | 207000 |
| 2025-12-29 | 21.51 | $21.51 | 279729 |
| 2025-12-26 | 21.47 | $21.55 | 189400 |
| 2025-12-24 | 21.42 | $21.49 | 197300 |
| 2025-12-23 | 21.38 | $21.54 | 329600 |
| 2025-12-22 | 21.31 | $21.17 | 262140 |
| 2025-12-19 | 21.32 | $21.07 | 579100 |
| 2025-12-18 | 21.34 | $21.22 | 261100 |
| 2025-12-17 | 21.33 | $20.96 | 397200 |
| 2025-12-16 | 21.37 | $21.28 | 410800 |
| 2025-12-15 | 21.35 | $21.03 | 271700 |
| 2025-12-12 | 21.38 | $20.88 | 521700 |
| 2025-12-11 | 21.44 | $21.28 | 424510 |
| 2025-12-10 | 21.42 | $21.26 | 318900 |
| 2025-12-09 | 21.41 | $20.94 | 307400 |
| 2025-12-08 | 21.45 | $21.20 | 261122 |
| 2025-12-05 | 21.45 | $21.54 | 267145 |
| 2025-12-04 | 21.37 | $21.48 | 320900 |
| 2025-12-03 | 21.29 | $21.70 | 244125 |
| 2025-12-02 | 21.14 | $21.39 | 854100 |
| 2025-12-01 | 21.03 | $21.49 | 258500 |
| 2025-11-28 | 20.89 | $21.20 | 220600 |
| 2025-11-26 | 20.77 | $21.08 | 455000 |
| 2025-11-25 | 20.67 | $21.05 | 903205 |
| 2025-11-24 | 20.55 | $20.50 | 317109 |
| 2025-11-21 | 20.52 | $20.29 | 493400 |
| 2025-11-20 | 20.54 | $20.21 | 761800 |
| 2025-11-19 | 20.57 | $20.20 | 1.1M |
| 2025-11-18 | 20.61 | $20.35 | 1.2M |
| 2025-11-17 | 20.62 | $21.11 | 1.0M |
| 2025-11-14 | 20.46 | $21.66 | 904924 |
| 2025-11-13 | 20.17 | $20.43 | 371900 |
| 2025-11-12 | 20.08 | $20.53 | 463100 |
| 2025-11-11 | 19.96 | $20.13 | 276800 |
| 2025-11-10 | 19.91 | $19.92 | 324048 |
| 2025-11-07 | 19.88 | $19.40 | 203400 |
| 2025-11-06 | 19.97 | $19.36 | 277200 |
| 2025-11-05 | 20.07 | $19.60 | 231225 |
| 2025-11-04 | 20.13 | $19.37 | 352237 |
| 2025-11-03 | 20.26 | $19.97 | 210034 |
| 2025-10-31 | 20.27 | $19.73 | 258900 |
| 2025-10-30 | 20.34 | $19.90 | 337828 |
| 2025-10-29 | 20.38 | $20.14 | 576143 |
| 2025-10-28 | 20.37 | $20.26 | 223015 |
| 2025-10-27 | 20.33 | $20.24 | 228408 |
| 2025-10-24 | 20.28 | $20.10 | 263725 |
| 2025-10-23 | 20.26 | $20.37 | 363201 |
| 2025-10-22 | 20.17 | $20.16 | 413621 |
| 2025-10-21 | 20.11 | $20.06 | 280916 |
| 2025-10-20 | 20.05 | $20.28 | 187700 |
| 2025-10-17 | 19.94 | $20.27 | 351918 |
| 2025-10-16 | 19.80 | $20.19 | 388725 |
| 2025-10-15 | 19.66 | $20.05 | 1.1M |
| 2025-10-14 | 19.52 | $19.78 | 358300 |
| 2025-10-13 | 19.42 | $19.02 | 290536 |
| 2025-10-10 | 19.45 | $18.86 | 284200 |
| 2025-10-09 | 19.52 | $19.18 | 318336 |
| 2025-10-08 | 19.54 | $19.87 | 225500 |
| 2025-10-07 | 19.41 | $19.37 | 236441 |
| 2025-10-06 | 19.35 | $19.20 | 420036 |
| 2025-10-03 | 19.33 | $19.56 | 364244 |
| 2025-10-02 | 19.22 | $19.29 | 253400 |
| 2025-10-01 | 19.14 | $19.11 | 1.2M |
| 2025-09-30 | 19.09 | $19.11 | 509418 |
| 2025-09-29 | 19.03 | $18.88 | 333319 |
| 2025-09-26 | 19.00 | $18.73 | 316100 |
| 2025-09-25 | 19.00 | $18.59 | 427017 |
| 2025-09-24 | 19.02 | $18.69 | 326800 |
| 2025-09-23 | 19.02 | $19.14 | 510302 |
| 2025-09-22 | 18.93 | $18.78 | 306104 |
| 2025-09-19 | 18.89 | $18.76 | 610800 |
| 2025-09-18 | 18.85 | $18.90 | 386202 |
| 2025-09-17 | 18.76 | $19.10 | 539229 |
| 2025-09-16 | 18.62 | $19.41 | 1.1M |
| 2025-09-15 | 18.39 | $19.13 | 563039 |
| 2025-09-12 | 18.17 | $18.58 | 441247 |
| 2025-09-11 | 18.03 | $18.76 | 303900 |
| 2025-09-10 | 17.83 | $18.54 | 238800 |
| 2025-09-09 | 17.65 | $18.52 | 413524 |
| 2025-09-08 | 17.43 | $18.06 | 882630 |
| 2025-09-05 | 17.28 | $18.06 | 799828 |
| 2025-09-04 | 17.10 | $17.57 | 423903 |
| 2025-09-03 | 16.99 | $17.53 | 543400 |
| 2025-09-02 | 16.88 | $17.32 | 510636 |
| 2025-08-29 | 16.79 | $17.48 | 372600 |
| 2025-08-28 | 16.66 | $17.57 | 374449 |
| 2025-08-27 | 16.48 | $17.28 | 398600 |
| 2025-08-26 | 16.34 | $16.70 | 454409 |
| 2025-08-25 | 16.30 | $16.67 | 357800 |
| 2025-08-22 | 16.27 | $16.95 | 366900 |
| 2025-08-21 | 16.17 | $16.50 | 304130 |
| 2025-08-20 | 16.15 | $16.75 | 356100 |
| 2025-08-19 | 16.08 | $16.70 | 379134 |
| 2025-08-18 | 16.01 | $16.28 | 553021 |
| 2025-08-15 | 16.03 | $16.36 | 655321 |
| 2025-08-14 | 16.03 | $16.38 | 477300 |
| 2025-08-13 | 16.03 | $16.32 | 393300 |
| 2025-08-12 | 16.05 | $16.11 | 419400 |
| 2025-08-11 | 16.13 | $16.00 | 505933 |
| 2025-08-08 | 16.24 | $16.30 | 412200 |
| 2025-08-07 | 16.31 | $16.27 | 556540 |
| 2025-08-06 | 16.40 | $16.10 | 326200 |
| 2025-08-05 | 16.54 | $16.26 | 441517 |
| 2025-08-04 | 16.68 | $16.25 | 508200 |
| 2025-08-01 | 16.85 | $15.86 | 694242 |
| 2025-07-31 | 17.13 | $16.26 | 517128 |
| 2025-07-30 | 17.37 | $16.79 | 587800 |
| 2025-07-29 | 17.54 | $17.11 | 1.1M |
| 2025-07-28 | 17.68 | $17.13 | 860511 |
| 2025-07-25 | 17.84 | $17.53 | 249200 |
| 2025-07-24 | 17.94 | $17.42 | 480900 |
| 2025-07-23 | 18.07 | $18.08 | 728633 |
| 2025-07-22 | 18.10 | $17.63 | 660307 |
| 2025-07-21 | 18.22 | $17.37 | 958400 |
| 2025-07-18 | 18.42 | $17.55 | 785718 |
| 2025-07-17 | 18.61 | $17.97 | 386046 |
| 2025-07-16 | 18.75 | $18.80 | 342100 |
| 2025-07-15 | 18.73 | $18.43 | 493300 |
| 2025-07-14 | 18.79 | $18.46 | 235546 |
| 2025-07-11 | 18.85 | $18.63 | 427028 |
| 2025-07-10 | 18.88 | $18.95 | 1.3M |
| 2025-07-09 | 18.85 | $18.93 | 413742 |
| 2025-07-08 | 18.82 | $18.98 | 1.5M |
| 2025-07-07 | 18.77 | $18.80 | 474532 |
| 2025-07-03 | 18.75 | $18.88 | 250500 |
| 2025-07-02 | 18.71 | $19.10 | 370500 |
| 2025-07-01 | 18.62 | $18.86 | 286713 |
| 2025-06-30 | 18.56 | $18.83 | 251300 |
| 2025-06-27 | 18.50 | $18.69 | 338300 |
| 2025-06-26 | 18.46 | $18.31 | 472800 |
| 2025-06-25 | 18.50 | $18.43 | 577903 |
| 2025-06-24 | 18.51 | $18.58 | 688406 |
| 2025-06-23 | 18.49 | $18.25 | 391012 |
| 2025-06-20 | 18.55 | $17.93 | 347330 |
| 2025-06-18 | 18.67 | $18.37 | 373238 |
| 2025-06-17 | 18.73 | $18.35 | 501127 |
| 2025-06-16 | 18.80 | $18.59 | 1.0M |
| 2025-06-13 | 18.82 | $18.44 | 1.2M |
| 2025-06-12 | 18.88 | $19.05 | 647632 |
| 2025-06-11 | 18.82 | $18.61 | 332541 |
| 2025-06-10 | 18.85 | $18.60 | 533600 |
| 2025-06-09 | 18.88 | $18.44 | 568506 |
| 2025-06-06 | 18.94 | $18.45 | 2.1M |
| 2025-06-05 | 19.01 | $18.28 | 362500 |
| 2025-06-04 | 19.13 | $18.81 | 3.0M |
| 2025-06-03 | 19.16 | $18.62 | 2.2M |
| 2025-06-02 | 19.22 | $18.85 | 443841 |
| 2025-05-30 | 19.24 | $18.83 | 641400 |
| 2025-05-29 | 19.27 | $18.91 | 340247 |
| 2025-05-28 | 19.28 | $18.84 | 300700 |
| 2025-05-27 | 19.31 | $19.32 | 368200 |
| 2025-05-23 | 19.24 | $19.07 | 705800 |
| 2025-05-22 | 19.20 | $19.32 | 1.5M |
| 2025-05-21 | 19.10 | $19.49 | 970900 |
| 2025-05-20 | 18.95 | $19.86 | 493700 |
| 2025-05-19 | 18.69 | $19.92 | 480107 |
| 2025-05-16 | 18.37 | $19.81 | 461732 |
| 2025-05-15 | 18.02 | $18.57 | 1.7M |
| 2025-05-14 | 17.88 | $18.38 | 544311 |
| 2025-05-13 | 17.75 | $18.49 | 516600 |
| 2025-05-12 | 17.58 | $18.36 | 496030 |
| 2025-05-09 | 17.41 | $17.47 | 423200 |
| 2025-05-08 | 17.39 | $17.48 | 417045 |
| 2025-05-07 | 17.38 | $17.37 | 401300 |
| 2025-05-06 | 17.38 | $17.57 | 352700 |
| 2025-05-05 | 17.34 | $17.61 | 498500 |
| 2025-05-02 | 17.29 | $17.72 | 396700 |
| 2025-05-01 | 17.20 | $17.50 | 331600 |
| 2025-04-30 | 17.15 | $17.62 | 443500 |
| 2025-04-29 | 17.07 | $17.66 | 391205 |
| 2025-04-28 | 16.96 | $17.91 | 410000 |
| 2025-04-25 | 16.79 | $17.77 | 328000 |
| 2025-04-24 | 16.62 | $17.66 | 616810 |
| 2025-04-23 | 16.45 | $17.34 | 504700 |
| 2025-04-22 | 16.32 | $17.25 | 467019 |
| 2025-04-21 | 16.19 | $16.51 | 486135 |
| 2025-04-17 | 16.21 | $16.76 | 483100 |
| 2025-04-16 | 16.17 | $16.39 | 449000 |
| 2025-04-15 | 16.22 | $16.41 | 487300 |
| 2025-04-14 | 16.27 | $16.66 | 617500 |
| 2025-04-11 | 16.28 | $17.03 | 821300 |
| 2025-04-10 | 16.22 | $16.52 | 825400 |
| 2025-04-09 | 16.26 | $16.50 | 1.4M |
| 2025-04-08 | 16.32 | $15.16 | 702800 |
| 2025-04-07 | 16.68 | $15.16 | 1.3M |
| 2025-04-04 | 17.10 | $15.36 | 821311 |
| 2025-04-03 | 17.55 | $16.77 | 411500 |
| 2025-04-02 | 17.78 | $17.54 | 516214 |
| 2025-04-01 | 17.88 | $17.36 | 463835 |
| 2025-03-31 | 18.04 | $17.35 | 475800 |
| 2025-03-28 | 18.23 | $17.92 | 394528 |
| 2025-03-27 | 18.34 | $18.09 | 420800 |
| 2025-03-26 | 18.43 | $18.18 | 547636 |
| 2025-03-25 | 18.51 | $18.33 | 693000 |
| 2025-03-24 | 18.58 | $18.30 | 454225 |
| 2025-03-21 | 18.67 | $18.22 | 808700 |
| 2025-03-20 | 18.78 | $18.08 | 498900 |
| 2025-03-19 | 18.95 | $18.76 | 1.4M |
| 2025-03-18 | 19.00 | $18.57 | 870088 |
| 2025-03-17 | 19.11 | $18.68 | 724500 |
| 2025-03-14 | 19.20 | $18.99 | 12.5M |
| 2025-03-13 | 19.24 | $18.36 | 388500 |
| 2025-03-12 | 19.43 | $18.31 | 500200 |
| 2025-03-11 | 19.65 | $18.02 | 1.0M |
| 2025-03-10 | 19.97 | $17.83 | 2.9M |
| 2025-03-07 | 20.38 | $18.87 | 4.1M |
| 2025-03-06 | 20.63 | $19.49 | 4.5M |
| 2025-03-05 | 20.79 | $20.57 | 968518 |
| 2025-03-04 | 20.74 | $20.75 | 23.0M |
| 2025-03-03 | 20.64 | $20.48 | 12.5M |
| 2025-02-28 | 20.58 | $20.35 | 13.1M |
| 2025-02-27 | 20.53 | $20.09 | 23.6M |
| 2025-02-26 | 20.52 | $20.34 | 15.4M |
| 2025-02-25 | 20.45 | $20.09 | 9.6M |
| 2025-02-24 | 20.41 | $19.72 | 475437 |
| 2025-02-21 | 20.44 | $19.96 | 597300 |
| 2025-02-20 | 20.43 | $20.04 | 745642 |
| 2025-02-19 | 20.38 | $19.72 | 567103 |
| 2025-02-18 | 20.39 | $19.97 | 397100 |
| 2025-02-14 | 20.34 | $20.36 | 1.2M |
| 2025-02-13 | 20.19 | $20.41 | 1.4M |
| 2025-02-12 | 20.01 | $19.91 | 373345 |
| 2025-02-11 | 19.89 | $19.62 | 553500 |
| 2025-02-10 | 19.80 | $19.33 | 392300 |
| 2025-02-07 | 19.76 | $19.18 | 411000 |
| 2025-02-06 | 19.73 | $19.48 | 369537 |
| 2025-02-05 | 19.63 | $19.78 | 601415 |
| 2025-02-04 | 19.44 | $19.44 | 983500 |
| 2025-02-03 | 19.28 | $19.22 | 1.9M |
| 2025-01-31 | 19.14 | $19.33 | 533600 |
| 2025-01-30 | 18.94 | $19.44 | 563900 |
| 2025-01-29 | 18.68 | $19.18 | 936210 |
| 2025-01-28 | 18.43 | $19.03 | 1.6M |
| 2025-01-27 | 18.16 | $19.18 | 857900 |
| 2025-01-24 | 17.81 | $18.90 | 363300 |
| 2025-01-23 | 17.45 | $18.82 | 3.4M |
| 2025-01-22 | 17.05 | $18.46 | 3.2M |
| 2025-01-21 | 16.65 | $18.34 | 980029 |
| 2025-01-17 | 16.22 | $17.83 | 359800 |
| 2025-01-16 | 15.81 | $17.76 | 625500 |
| 2025-01-15 | 15.36 | $15.14 | 1.8M |
| 2025-01-14 | 15.38 | $15.32 | 629408 |
| 2025-01-13 | 15.36 | $15.12 | 1.5M |
| 2025-01-10 | 15.38 | $15.19 | 1.7M |
| 2025-01-08 | 15.39 | $15.45 | 389200 |
| 2025-01-07 | 15.35 | $15.42 | 874600 |
| 2025-01-06 | 15.30 | $15.28 | 540200 |
| 2025-01-03 | 15.27 | $14.76 | 905300 |
| 2025-01-02 | 15.35 | $15.23 | 731400 |
| 2024-12-31 | 15.34 | $15.18 | 303043 |
| 2024-12-30 | 15.33 | $15.28 | 759320 |
| 2024-12-27 | 15.30 | $15.23 | 529900 |
| 2024-12-26 | 15.28 | $15.40 | 478320 |
| 2024-12-24 | 15.21 | $15.38 | 409106 |
| 2024-12-23 | 15.13 | $15.24 | 823926 |
| 2024-12-20 | 15.07 | $15.05 | 942904 |
| 2024-12-19 | 15.04 | $14.96 | 888732 |
| 2024-12-18 | 15.02 | $14.94 | 799100 |
| 2024-12-17 | 15.00 | $15.29 | 939900 |
| 2024-12-16 | 14.89 | $15.11 | 670900 |
| 2024-12-13 | 14.81 | $15.22 | 419447 |
| 2024-12-12 | 14.69 | $15.16 | 454124 |
| 2024-12-11 | 14.57 | $15.08 | 479200 |
| 2024-12-10 | 14.44 | $15.00 | 416200 |
| 2024-12-09 | 14.30 | $15.18 | 1.9M |
| 2024-12-06 | 14.10 | $14.96 | 335700 |
| 2024-12-05 | 13.92 | $14.43 | 586400 |
| 2024-12-04 | 13.82 | $14.53 | 779400 |
| 2024-12-03 | 13.68 | $14.41 | 2.5M |
| 2024-12-02 | 13.55 | $14.17 | 502200 |
| 2024-11-29 | 13.45 | $13.90 | 471400 |
| 2024-11-27 | 13.39 | $13.76 | 456700 |
| 2024-11-26 | 13.35 | $13.70 | 678907 |
| 2024-11-25 | 13.32 | $13.59 | 896401 |
| 2024-11-22 | 13.31 | $13.26 | 822500 |
| 2024-11-21 | 13.37 | $13.23 | 629800 |
| 2024-11-20 | 13.46 | $13.37 | 701539 |
| 2024-11-19 | 13.52 | $13.41 | 784345 |
| 2024-11-18 | 13.60 | $13.63 | 1.0M |
| 2024-11-15 | 13.64 | $13.48 | 1.0M |
| 2024-11-14 | 13.72 | $13.42 | 590100 |
| 2024-11-13 | 13.83 | $13.31 | 568000 |
| 2024-11-12 | 13.98 | $13.17 | 675415 |
| 2024-11-11 | 14.19 | $13.62 | 1.0M |
| 2024-11-08 | 14.34 | $13.67 | 670404 |
| 2024-11-07 | 14.50 | $14.72 | 707107 |
| 2024-11-06 | 14.47 | $14.27 | 414438 |
| 2024-11-05 | 14.53 | $14.39 | 372700 |
| 2024-11-04 | 14.57 | $14.42 | 581600 |
| 2024-11-01 | 14.61 | $14.46 | 484308 |
| 2024-10-31 | 14.66 | $14.47 | 542040 |
| 2024-10-30 | 14.71 | $14.56 | 368000 |
| 2024-10-29 | 14.75 | $14.76 | 564226 |
| 2024-10-28 | 14.75 | $14.83 | 626921 |
| 2024-10-25 | 14.74 | $14.74 | 401534 |
| 2024-10-24 | 14.75 | $14.80 | 498600 |
| 2024-10-23 | 14.74 | $14.50 | 1.0M |
| 2024-10-22 | 14.80 | $14.63 | 549449 |
| 2024-10-21 | 14.84 | $14.60 | 320018 |
| 2024-10-18 | 14.90 | $14.66 | 420900 |
| 2024-10-17 | 14.95 | $14.55 | 1.2M |
| 2024-10-16 | 15.03 | $14.54 | 1.7M |
| 2024-10-15 | 15.12 | $14.30 | 581700 |
| 2024-10-14 | 15.29 | $15.16 | 345400 |
| 2024-10-11 | 15.29 | $15.33 | 336145 |
| 2024-10-10 | 15.26 | $15.32 | 597600 |
| 2024-10-09 | 15.23 | $15.28 | 354300 |
| 2024-10-08 | 15.20 | $15.15 | 379800 |
| 2024-10-07 | 15.18 | $15.53 | 360131 |
| 2024-10-04 | 15.09 | $15.29 | 284400 |
| 2024-10-03 | 15.03 | $15.32 | 198100 |
| 2024-10-02 | 14.96 | $15.70 | 393102 |
| 2024-10-01 | 14.79 | $15.47 | 284300 |
| 2024-09-30 | 14.64 | $15.81 | 525000 |
| 2024-09-27 | 14.40 | $15.87 | 266900 |
| 2024-09-26 | 14.10 | $15.47 | 435500 |
| 2024-09-25 | 13.85 | $14.25 | 524710 |
| 2024-09-24 | 13.81 | $14.03 | 321200 |
| 2024-09-23 | 13.82 | $13.47 | 525146 |
| 2024-09-20 | 13.95 | $13.45 | 281424 |
| 2024-09-19 | 14.11 | $14.20 | 242002 |
| 2024-09-18 | 14.14 | $13.97 | 454200 |
| 2024-09-17 | 14.22 | $14.07 | 273300 |
| 2024-09-16 | 14.29 | $14.05 | 426115 |
| 2024-09-13 | 14.39 | $14.14 | 214735 |
| 2024-09-12 | 14.48 | $14.01 | 411647 |
| 2024-09-11 | 14.62 | $14.01 | 676500 |
| 2024-09-10 | 14.78 | $14.02 | 665300 |
| 2024-09-09 | 14.97 | $14.06 | 565000 |
| 2024-09-06 | 15.17 | $14.14 | 310610 |
| 2024-09-05 | 15.40 | $14.53 | 328517 |
| 2024-09-04 | 15.58 | $14.72 | 709510 |
| 2024-09-03 | 15.75 | $15.44 | 253837 |
| 2024-08-30 | 15.79 | $15.76 | 129336 |
| 2024-08-29 | 15.77 | $15.63 | 243016 |
| 2024-08-28 | 15.77 | $15.79 | 422427 |
| 2024-08-27 | 15.74 | $15.95 | 694400 |
| 2024-08-26 | 15.66 | $16.12 | 443300 |
| 2024-08-23 | 15.54 | $16.18 | 220700 |
| 2024-08-22 | 15.38 | $15.94 | 389400 |
| 2024-08-21 | 15.25 | $15.96 | 277400 |
| 2024-08-20 | 15.10 | $15.83 | 533800 |
| 2024-08-19 | 14.94 | $15.68 | 197200 |
| 2024-08-16 | 14.80 | $15.28 | 305000 |
| 2024-08-15 | 14.71 | $15.24 | 376900 |
| 2024-08-14 | 14.63 | $14.96 | 136223 |
| 2024-08-13 | 14.58 | $14.88 | 541646 |
| 2024-08-12 | 14.55 | $14.75 | 235700 |
| 2024-08-09 | 14.54 | $14.65 | 211200 |
| 2024-08-08 | 14.56 | $14.54 | 494700 |
| 2024-08-07 | 14.60 | $14.27 | 406521 |
| 2024-08-06 | 14.71 | $14.38 | 619800 |
| 2024-08-05 | 14.81 | $14.43 | 676700 |
| 2024-08-02 | 14.93 | $14.81 | 192913 |
| 2024-08-01 | 14.98 | $14.76 | 352704 |
| 2024-07-31 | 15.05 | $15.20 | 262100 |
| 2024-07-30 | 15.04 | $15.14 | 519600 |
| 2024-07-29 | 15.04 | $15.04 | 291600 |
| 2024-07-26 | 15.07 | $15.25 | 216300 |
| 2024-07-25 | 15.06 | $14.92 | 400707 |
| 2024-07-24 | 15.11 | $14.89 | 246500 |
| 2024-07-23 | 15.18 | $14.90 | 704715 |
| 2024-07-22 | 15.27 | $15.06 | 473700 |
| 2024-07-19 | 15.33 | $14.91 | 252336 |
| 2024-07-18 | 15.44 | $15.08 | 206115 |
| 2024-07-17 | 15.53 | $15.38 | 449900 |
| 2024-07-16 | 15.57 | $15.46 | 366938 |
| 2024-07-15 | 15.60 | $15.34 | 491900 |
| 2024-07-12 | 15.66 | $15.89 | 174615 |
| 2024-07-11 | 15.61 | $15.68 | 189800 |
| 2024-07-10 | 15.61 | $15.46 | 153700 |
| 2024-07-09 | 15.65 | $15.34 | 543201 |
| 2024-07-08 | 15.72 | $15.35 | 264210 |
| 2024-07-05 | 15.79 | $15.59 | 186124 |
| 2024-07-03 | 15.84 | $15.62 | 137617 |
| 2024-07-02 | 15.88 | $15.61 | 180243 |
| 2024-07-01 | 15.93 | $15.51 | 581132 |
| 2024-06-28 | 16.01 | $15.60 | 196300 |
| 2024-06-27 | 16.08 | $15.81 | 144200 |
| 2024-06-26 | 16.11 | $15.79 | 1.3M |
| 2024-06-25 | 16.16 | $16.21 | 325800 |
| 2024-06-24 | 16.12 | $15.66 | 782423 |
| 2024-06-21 | 16.20 | $15.48 | 484600 |
| 2024-06-20 | 16.32 | $15.59 | 280400 |
| 2024-06-18 | 16.44 | $15.94 | 295500 |
| 2024-06-17 | 16.49 | $16.06 | 214700 |
| 2024-06-14 | 16.53 | $16.15 | 417119 |
| 2024-06-13 | 16.56 | $16.38 | 540834 |
| 2024-06-12 | 16.54 | $16.54 | 329000 |
| 2024-06-11 | 16.47 | $16.33 | 308333 |
| 2024-06-10 | 16.44 | $16.57 | 320535 |
| 2024-06-07 | 16.35 | $16.71 | 419400 |
| 2024-06-06 | 16.21 | $16.69 | 539300 |
| 2024-06-05 | 16.05 | $16.49 | 165100 |
| 2024-06-04 | 15.91 | $16.17 | 422929 |
| 2024-06-03 | 15.80 | $15.94 | 254100 |
| 2024-05-31 | 15.73 | $16.01 | 410400 |
| 2024-05-30 | 15.63 | $15.75 | 434433 |
| 2024-05-29 | 15.56 | $15.55 | 252437 |
| 2024-05-28 | 15.52 | $15.77 | 347400 |
| 2024-05-24 | 15.43 | $15.62 | 421159 |
| 2024-05-23 | 15.35 | $15.46 | 729837 |
| 2024-05-22 | 15.30 | $15.26 | 312300 |
| 2024-05-21 | 15.27 | $15.78 | 444300 |
| 2024-05-20 | 15.13 | $15.86 | 471500 |
| 2024-05-17 | 14.95 | $15.92 | 173721 |
| 2024-05-16 | 14.72 | $15.17 | 485800 |
| 2024-05-15 | 14.62 | $15.09 | 180200 |
| 2024-05-14 | 14.52 | $15.04 | 173237 |
| 2024-05-13 | 14.41 | $14.77 | 486300 |
| 2024-05-10 | 14.34 | $14.93 | 172500 |
| 2024-05-09 | 14.23 | $14.70 | 523000 |
| 2024-05-08 | 14.14 | $14.58 | 205541 |
| 2024-05-07 | 14.07 | $14.57 | 294928 |
| 2024-05-06 | 14.00 | $14.52 | 507810 |
| 2024-05-03 | 13.92 | $14.52 | 272500 |
| 2024-05-02 | 13.83 | $14.07 | 680214 |
| 2024-05-01 | 13.83 | $13.72 | 163300 |
| 2024-04-30 | 13.90 | $13.80 | 278644 |
| 2024-04-29 | 13.96 | $14.18 | 380200 |
| 2024-04-26 | 13.96 | $14.20 | 270400 |
| 2024-04-25 | 13.96 | $14.04 | 591630 |
| 2024-04-24 | 13.99 | $14.13 | 266200 |
| 2024-04-23 | 14.02 | $13.97 | 364116 |
| 2024-04-22 | 14.08 | $13.92 | 602023 |
| 2024-04-19 | 14.16 | $13.94 | 179627 |
| 2024-04-18 | 14.26 | $14.05 | 735236 |
| 2024-04-17 | 14.35 | $14.41 | 522020 |
| 2024-04-16 | 14.39 | $14.16 | 589000 |
| 2024-04-15 | 14.48 | $14.05 | 804601 |
| 2024-04-12 | 14.62 | $13.86 | 683000 |
| 2024-04-11 | 14.82 | $14.55 | 632500 |
| 2024-04-10 | 14.90 | $14.54 | 597200 |
| 2024-04-09 | 15.01 | $14.80 | 302919 |
| 2024-04-08 | 15.07 | $14.83 | 371316 |
| 2024-04-05 | 15.15 | $14.87 | 1.0M |
| 2024-04-04 | 15.22 | $14.99 | 690200 |
| 2024-04-03 | 15.29 | $15.16 | 843806 |
| 2024-04-02 | 15.33 | $15.01 | 542300 |
| 2024-04-01 | 15.41 | $15.21 | 343627 |
| 2024-03-28 | 15.46 | $15.24 | 1.8M |
| 2024-03-27 | 15.51 | $15.13 | 3.6M |
| 2024-03-26 | 15.59 | $14.77 | 1.4M |
| 2024-03-25 | 15.76 | $14.91 | 300111 |
| 2024-03-22 | 15.93 | $14.90 | 388715 |
| 2024-03-21 | 16.13 | $15.28 | 284036 |
| 2024-03-20 | 16.28 | $15.50 | 474749 |
| 2024-03-19 | 16.41 | $15.20 | 512306 |
| 2024-03-18 | 16.61 | $15.99 | 300803 |
| 2024-03-15 | 16.68 | $16.47 | 195546 |
| 2024-03-14 | 16.66 | $16.68 | 126200 |
| 2024-03-13 | 16.58 | $16.74 | 144408 |
| 2024-03-12 | 16.48 | $16.65 | 133670 |
| 2024-03-11 | 16.37 | $16.47 | 346431 |
| 2024-03-08 | 16.28 | $16.45 | 236003 |
| 2024-03-07 | 16.18 | $16.42 | 359811 |
| 2024-03-06 | 16.07 | $16.01 | 198800 |
| 2024-03-05 | 16.02 | $15.96 | 1.6M |
| 2024-03-04 | 15.97 | $16.04 | 285003 |
| 2024-03-01 | 15.89 | $16.15 | 253400 |
| 2024-02-29 | 15.77 | $15.90 | 1.1M |
| 2024-02-28 | 15.69 | $15.65 | 1.1M |
| 2024-02-27 | 15.64 | $15.49 | 1.5M |
| 2024-02-26 | 15.61 | $15.48 | 597400 |
| 2024-02-23 | 15.58 | $15.57 | 185700 |
| 2024-02-22 | 15.52 | $15.43 | 226600 |
| 2024-02-21 | 15.47 | $15.25 | 302600 |
| 2024-02-20 | 15.46 | $15.36 | 291202 |
| 2024-02-16 | 15.42 | $15.45 | 179700 |
| 2024-02-15 | 15.34 | $15.52 | 255315 |
| 2024-02-14 | 15.24 | $15.18 | 493442 |
| 2024-02-13 | 15.19 | $14.82 | 278100 |
| 2024-02-12 | 15.20 | $15.37 | 326220 |
| 2024-02-09 | 15.10 | $15.37 | 191500 |
| 2024-02-08 | 14.97 | $15.21 | 366726 |
| 2024-02-07 | 14.86 | $14.80 | 584820 |
| 2024-02-06 | 14.81 | $14.78 | 229500 |
| 2024-02-05 | 14.76 | $14.81 | 858000 |
| 2024-02-02 | 14.68 | $14.87 | 233900 |
| 2024-02-01 | 14.58 | $15.03 | 248000 |
| 2024-01-31 | 14.43 | $14.84 | 468000 |
| 2024-01-30 | 14.29 | $15.08 | 223049 |
| 2024-01-29 | 14.07 | $15.02 | 290900 |
| 2024-01-26 | 13.83 | $14.90 | 198300 |
| 2024-01-25 | 13.57 | $14.25 | 1.0M |
| 2024-01-24 | 13.41 | $13.95 | 260700 |
| 2024-01-23 | 13.29 | $13.76 | 419508 |
| 2024-01-22 | 13.19 | $13.48 | 1.6M |
| 2024-01-19 | 13.12 | $13.47 | 1.6M |
| 2024-01-18 | 13.05 | $13.41 | 482832 |
| 2024-01-17 | 12.99 | $12.19 | 314519 |
| 2024-01-16 | 13.16 | $12.47 | 364500 |
| 2024-01-12 | 13.31 | $12.88 | 233147 |
| 2024-01-11 | 13.40 | $13.00 | 714923 |
| 2024-01-10 | 13.47 | $13.16 | 132900 |
| 2024-01-09 | 13.52 | $13.19 | 141636 |
| 2024-01-08 | 13.57 | $13.39 | 316033 |
| 2024-01-05 | 13.59 | $13.17 | 177928 |
| 2024-01-04 | 13.66 | $13.16 | 224622 |
| 2024-01-03 | 13.73 | $13.11 | 282410 |
| 2024-01-02 | 13.83 | $13.51 | 231100 |
| 2023-12-29 | 13.86 | $13.78 | 286000 |
| 2023-12-28 | 13.83 | $13.63 | 287700 |
| 2023-12-27 | 13.82 | $13.81 | 203442 |
| 2023-12-26 | 13.78 | $13.63 | 252900 |
| 2023-12-22 | 13.76 | $13.51 | 171800 |
| 2023-12-21 | 13.77 | $13.71 | 1.1M |
| 2023-12-20 | 13.73 | $13.55 | 232113 |
| 2023-12-19 | 13.71 | $13.81 | 167200 |
| 2023-12-18 | 13.64 | $13.78 | 232736 |
| 2023-12-15 | 13.55 | $13.86 | 183600 |
| 2023-12-14 | 13.44 | $14.28 | 286500 |
| 2023-12-13 | 13.21 | $13.80 | 215733 |
| 2023-12-12 | 13.05 | $13.41 | 300300 |
| 2023-12-11 | 12.94 | $13.33 | 384947 |
| 2023-12-08 | 12.83 | $13.15 | 204900 |
| 2023-12-07 | 12.73 | $12.89 | 249216 |
| 2023-12-06 | 12.68 | $12.83 | 318400 |
| 2023-12-05 | 12.63 | $12.67 | 303200 |
| 2023-12-04 | 12.60 | $12.67 | 1.1M |
| 2023-12-01 | 12.57 | $12.64 | 363100 |
| 2023-11-30 | 12.54 | $12.48 | 237331 |
| 2023-11-29 | 12.54 | $12.43 | 289000 |
| 2023-11-28 | 12.55 | $12.26 | 452400 |
| 2023-11-27 | 12.59 | $12.69 | 505800 |
| 2023-11-24 | 12.55 | $12.67 | 403213 |
| 2023-11-22 | 12.50 | $12.80 | 145028 |
| 2023-11-21 | 12.42 | $12.79 | 514831 |
| 2023-11-20 | 12.33 | $12.87 | 501536 |
| 2023-11-17 | 12.21 | $12.65 | 166233 |
| 2023-11-16 | 12.11 | $12.36 | 436700 |
| 2023-11-15 | 12.06 | $12.53 | 189900 |
| 2023-11-14 | 11.96 | $12.35 | 341113 |
| 2023-11-13 | 11.89 | $11.52 | 2.8M |
| 2023-11-10 | 11.98 | $11.87 | 399032 |
| 2023-11-09 | 12.01 | $12.35 | 269000 |
| 2023-11-08 | 11.95 | $12.35 | 243330 |
| 2023-11-07 | 11.87 | $12.26 | 416200 |
| 2023-11-06 | 11.81 | $12.35 | 703200 |
| 2023-11-03 | 11.71 | $12.50 | 314908 |
| 2023-11-02 | 11.57 | $12.09 | 799815 |
| 2023-11-01 | 11.50 | $11.79 | 220740 |
| 2023-10-31 | 11.48 | $11.75 | 707643 |
| 2023-10-30 | 11.46 | $11.66 | 1.1M |
| 2023-10-27 | 11.47 | $11.43 | 302746 |
| 2023-10-26 | 11.52 | $11.50 | 670900 |
| 2023-10-25 | 11.58 | $11.81 | 291500 |
| 2023-10-24 | 11.58 | $12.09 | 724800 |
| 2023-10-23 | 11.52 | $11.75 | 604100 |
| 2023-10-20 | 11.53 | $11.69 | 584300 |
| 2023-10-19 | 11.55 | $11.71 | 572700 |
| 2023-10-18 | 11.58 | $11.55 | 505500 |
| 2023-10-17 | 11.65 | $11.67 | 630800 |
| 2023-10-16 | 11.70 | $11.72 | 721317 |
| 2023-10-13 | 11.76 | $11.68 | 542400 |
| 2023-10-12 | 11.84 | $11.87 | 859030 |
| 2023-10-11 | 11.90 | $12.09 | 1.3M |
| 2023-10-10 | 11.92 | $12.24 | 522000 |
| 2023-10-09 | 11.92 | $12.14 | 358600 |
| 2023-10-06 | 11.94 | $12.43 | 622207 |
| 2023-10-05 | 11.90 | $12.24 | 555000 |
| 2023-10-04 | 11.91 | $12.09 | 404600 |
| 2023-10-03 | 11.95 | $11.93 | 641300 |
| 2023-10-02 | 12.03 | $12.03 | 857136 |
| 2023-09-29 | 12.12 | $12.11 | 218400 |
| 2023-09-28 | 12.20 | $11.96 | 838400 |
| 2023-09-27 | 12.33 | $11.83 | 891432 |
| 2023-09-26 | 12.51 | $12.00 | 528639 |
| 2023-09-25 | 12.70 | $12.47 | 615000 |
| 2023-09-22 | 12.81 | $12.87 | 692125 |
| 2023-09-21 | 12.86 | $12.61 | 519700 |
| 2023-09-20 | 12.98 | $13.18 | 167648 |
| 2023-09-19 | 13.00 | $13.28 | 307316 |
| 2023-09-18 | 13.00 | $13.28 | 290400 |
| 2023-09-15 | 13.01 | $13.49 | 426700 |
| 2023-09-14 | 12.99 | $13.20 | 278521 |
| 2023-09-13 | 13.02 | $12.94 | 338236 |
| 2023-09-12 | 13.11 | $13.02 | 341100 |
| 2023-09-11 | 13.21 | $13.09 | 982417 |
| 2023-09-08 | 13.31 | $13.02 | 350209 |
| 2023-09-07 | 13.44 | $12.95 | 767600 |
| 2023-09-06 | 13.62 | $13.08 | 332300 |
| 2023-09-05 | 13.80 | $13.81 | 184507 |
| 2023-09-01 | 13.86 | $14.04 | 210700 |
| 2023-08-31 | 13.88 | $14.14 | 206600 |
| 2023-08-30 | 13.89 | $14.33 | 151800 |
| 2023-08-29 | 13.86 | $14.40 | 1.0M |
| 2023-08-28 | 13.82 | $14.04 | 475643 |
| 2023-08-25 | 13.85 | $13.90 | 171721 |
| 2023-08-24 | 13.92 | $13.89 | 191300 |
| 2023-08-23 | 14.00 | $14.03 | 132900 |
| 2023-08-22 | 14.08 | $13.88 | 244000 |
| 2023-08-21 | 14.20 | $14.01 | 1.3M |
| 2023-08-18 | 14.31 | $13.84 | 240600 |
| 2023-08-17 | 14.49 | $14.02 | 348003 |
| 2023-08-16 | 14.66 | $14.20 | 291900 |
| 2023-08-15 | 14.82 | $14.31 | 275600 |
| 2023-08-14 | 14.99 | $14.70 | 179900 |
| 2023-08-11 | 15.10 | $14.83 | 120716 |
| 2023-08-10 | 15.21 | $15.15 | 213949 |
| 2023-08-09 | 15.27 | $14.87 | 613502 |
| 2023-08-08 | 15.40 | $14.92 | 386000 |
| 2023-08-07 | 15.54 | $15.33 | 176300 |
| 2023-08-04 | 15.63 | $15.29 | 153500 |
| 2023-08-03 | 15.73 | $15.38 | 200200 |
| 2023-08-02 | 15.84 | $15.28 | 369400 |
| 2023-08-01 | 15.98 | $15.74 | 264200 |
| 2023-07-31 | 16.06 | $16.08 | 133910 |
| 2023-07-28 | 16.07 | $16.02 | 178000 |
| 2023-07-27 | 16.10 | $15.92 | 178045 |
| 2023-07-26 | 16.15 | $15.78 | 414200 |
| 2023-07-25 | 16.25 | $15.90 | 1.7M |
| 2023-07-24 | 16.33 | $15.87 | 133127 |
| 2023-07-21 | 16.44 | $16.01 | 105008 |
| 2023-07-20 | 16.53 | $15.70 | 173146 |
| 2023-07-19 | 16.71 | $16.12 | 287400 |
| 2023-07-18 | 16.82 | $16.53 | 1.3M |
| 2023-07-17 | 16.86 | $16.02 | 288946 |
| 2023-07-14 | 17.02 | $17.73 | 180000 |
| 2023-07-13 | 16.84 | $17.68 | 167711 |
| 2023-07-12 | 16.64 | $17.38 | 99000 |
| 2023-07-11 | 16.48 | $16.74 | 130400 |
| 2023-07-10 | 16.41 | $16.21 | 115400 |
| 2023-07-07 | 16.46 | $16.13 | 220205 |
| 2023-07-06 | 16.52 | $16.12 | 113400 |
| 2023-07-05 | 16.60 | $16.55 | 113800 |
| 2023-07-03 | 16.59 | $16.74 | 76515 |
| 2023-06-30 | 16.55 | $16.96 | 178322 |
| 2023-06-29 | 16.45 | $16.70 | 79200 |
| 2023-06-28 | 16.40 | $16.60 | 434100 |
| 2023-06-27 | 16.35 | $16.77 | 266100 |
| 2023-06-26 | 16.26 | $16.39 | 106900 |
| 2023-06-23 | 16.23 | $16.24 | 98000 |
| 2023-06-22 | 16.24 | $16.50 | 98103 |
| 2023-06-21 | 16.19 | $16.23 | 100324 |
| 2023-06-20 | 16.19 | $16.35 | 145100 |
| 2023-06-16 | 16.16 | $16.73 | 214334 |
| 2023-06-15 | 16.05 | $16.34 | 199600 |
| 2023-06-14 | 16.00 | $16.24 | 162634 |
| 2023-06-13 | 15.97 | $16.30 | 978000 |
| 2023-06-12 | 15.93 | $16.00 | 2.1M |
| 2023-06-09 | 15.94 | $15.73 | 188346 |
| 2023-06-08 | 16.01 | $15.87 | 333700 |
| 2023-06-07 | 16.06 | $15.66 | 322815 |
| 2023-06-06 | 16.17 | $15.82 | 386000 |
| 2023-06-05 | 16.26 | $15.94 | 196100 |
| 2023-06-02 | 16.34 | $16.01 | 97200 |
| 2023-06-01 | 16.42 | $15.69 | 203414 |
| 2023-05-31 | 16.58 | $15.88 | 313800 |
| 2023-05-30 | 16.73 | $16.56 | 382739 |
| 2023-05-26 | 16.75 | $16.49 | 132200 |
| 2023-05-25 | 16.80 | $16.23 | 112048 |
| 2023-05-24 | 16.90 | $15.86 | 108207 |
| 2023-05-23 | 17.10 | $16.33 | 243600 |
| 2023-05-22 | 17.23 | $17.07 | 1.2M |
| 2023-05-19 | 17.23 | $17.19 | 2.1M |
| 2023-05-18 | 17.20 | $17.20 | 179538 |
| 2023-05-17 | 17.15 | $17.29 | 77641 |
| 2023-05-16 | 17.08 | $17.17 | 201100 |
| 2023-05-15 | 17.02 | $17.37 | 254248 |
| 2023-05-12 | 16.91 | $17.21 | 153448 |
| 2023-05-11 | 16.81 | $16.65 | 211540 |
| 2023-05-10 | 16.81 | $16.46 | 203330 |
| 2023-05-09 | 16.85 | $16.62 | 204700 |
| 2023-05-08 | 16.86 | $16.88 | 136300 |
| 2023-05-05 | 16.82 | $16.59 | 167500 |
| 2023-05-04 | 16.82 | $16.68 | 175603 |
| 2023-05-03 | 16.81 | $16.95 | 545400 |
| 2023-05-02 | 16.74 | $16.59 | 160600 |
| 2023-05-01 | 16.72 | $16.42 | 120249 |
| 2023-04-28 | 16.74 | $16.44 | 134400 |
| 2023-04-27 | 16.76 | $16.78 | 176811 |
| 2023-04-26 | 16.70 | $16.44 | 128400 |
| 2023-04-25 | 16.71 | $16.69 | 125400 |
| 2023-04-24 | 16.66 | $17.03 | 147917 |
| 2023-04-21 | 16.52 | $16.88 | 122800 |
| 2023-04-20 | 16.40 | $16.74 | 207619 |
| 2023-04-19 | 16.28 | $16.63 | 315200 |
| 2023-04-18 | 16.16 | $16.58 | 109307 |
| 2023-04-17 | 16.04 | $16.26 | 172800 |
| 2023-04-14 | 15.96 | $16.65 | 546200 |
| 2023-04-13 | 15.78 | $16.32 | 257640 |
| 2023-04-12 | 15.64 | $15.60 | 179703 |
| 2023-04-11 | 15.63 | $15.65 | 130100 |
| 2023-04-10 | 15.61 | $15.39 | 120800 |
| 2023-04-06 | 15.64 | $15.43 | 850800 |
| 2023-04-05 | 15.66 | $15.82 | 244840 |
| 2023-04-04 | 15.61 | $15.91 | 101217 |
| 2023-04-03 | 15.53 | $15.90 | 461800 |
| 2023-03-31 | 15.43 | $15.96 | 200329 |
| 2023-03-30 | 15.30 | $15.73 | 266500 |
| 2023-03-29 | 15.21 | $15.53 | 709200 |
| 2023-03-28 | 15.14 | $15.17 | 284000 |
| 2023-03-27 | 15.13 | $15.39 | 271800 |
| 2023-03-24 | 15.07 | $15.20 | 178100 |
| 2023-03-23 | 15.05 | $15.30 | 99900 |
| 2023-03-22 | 15.01 | $15.08 | 150925 |
| 2023-03-21 | 15.00 | $15.25 | 145509 |
| 2023-03-20 | 14.95 | $14.62 | 457634 |
| 2023-03-17 | 15.04 | $14.33 | 959100 |
| 2023-03-16 | 15.19 | $14.74 | 523114 |
| 2023-03-15 | 15.29 | $14.51 | 209200 |
| 2023-03-14 | 15.45 | $15.33 | 106444 |
| 2023-03-13 | 15.46 | $14.98 | 228800 |
| 2023-03-10 | 15.55 | $15.34 | 173208 |
| 2023-03-09 | 15.57 | $15.32 | 102500 |
| 2023-03-08 | 15.60 | $15.54 | 206600 |
| 2023-03-07 | 15.59 | $15.66 | 125800 |
| 2023-03-06 | 15.54 | $15.85 | 221700 |
| 2023-03-03 | 15.45 | $15.50 | 149800 |
| 2023-03-02 | 15.42 | $15.25 | 261100 |
| 2023-03-01 | 15.44 | $15.16 | 373909 |
| 2023-02-28 | 15.48 | $14.97 | 1.3M |
| 2023-02-27 | 15.56 | $15.08 | 1.1M |
| 2023-02-24 | 15.62 | $14.94 | 1.1M |
| 2023-02-23 | 15.73 | $15.52 | 101035 |
| 2023-02-22 | 15.73 | $15.44 | 111900 |
| 2023-02-21 | 15.75 | $15.50 | 196700 |
| 2023-02-17 | 15.75 | $15.59 | 111100 |
| 2023-02-16 | 15.73 | $15.78 | 935200 |
| 2023-02-15 | 15.66 | $15.68 | 82603 |
| 2023-02-14 | 15.60 | $15.49 | 454200 |
| 2023-02-13 | 15.57 | $15.45 | 95018 |
| 2023-02-10 | 15.55 | $15.15 | 99003 |
| 2023-02-09 | 15.57 | $15.29 | 120448 |
| 2023-02-08 | 15.57 | $15.15 | 270200 |
| 2023-02-07 | 15.60 | $15.23 | 151400 |
| 2023-02-06 | 15.61 | $15.13 | 146723 |
| 2023-02-03 | 15.63 | $15.46 | 501730 |
| 2023-02-02 | 15.59 | $15.45 | 3.5M |
| 2023-02-01 | 15.54 | $15.44 | 2.5M |
| 2023-01-31 | 15.48 | $15.36 | 921805 |
| 2023-01-30 | 15.42 | $15.28 | 114100 |
| 2023-01-27 | 15.37 | $15.40 | 170900 |
| 2023-01-26 | 15.28 | $15.30 | 118300 |
| 2023-01-25 | 15.19 | $15.16 | 293810 |
| 2023-01-24 | 15.11 | $15.05 | 169600 |
| 2023-01-23 | 15.04 | $15.06 | 139000 |
| 2023-01-20 | 14.95 | $14.82 | 129200 |
| 2023-01-19 | 14.89 | $14.76 | 152400 |
| 2023-01-18 | 14.83 | $14.91 | 227400 |
| 2023-01-17 | 14.72 | $14.89 | 459517 |
| 2023-01-13 | 14.60 | $14.88 | 970237 |
| 2023-01-12 | 14.46 | $14.95 | 340009 |
| 2023-01-11 | 14.27 | $14.78 | 86100 |
| 2023-01-10 | 14.09 | $14.66 | 606500 |
| 2023-01-09 | 13.89 | $14.45 | 1.6M |
| 2023-01-06 | 13.71 | $14.37 | 325500 |
| 2023-01-05 | 13.51 | $13.85 | 133608 |
| 2023-01-04 | 13.39 | $13.99 | 341014 |
| 2023-01-03 | 13.22 | $13.60 | 159621 |
| 2022-12-30 | 13.10 | $12.89 | 148000 |
| 2022-12-29 | 13.10 | $13.08 | 114100 |
| 2022-12-28 | 13.07 | $12.95 | 127700 |
| 2022-12-27 | 13.05 | $12.93 | 96140 |
| 2022-12-23 | 13.04 | $12.51 | 176915 |
| 2022-12-22 | 13.11 | $12.67 | 144100 |
| 2022-12-21 | 13.15 | $12.81 | 128000 |
| 2022-12-20 | 13.17 | $12.53 | 214214 |
| 2022-12-19 | 13.25 | $12.59 | 205800 |
| 2022-12-16 | 13.32 | $12.65 | 225300 |
| 2022-12-15 | 13.39 | $12.87 | 160511 |
| 2022-12-14 | 13.42 | $13.30 | 376500 |
| 2022-12-13 | 13.36 | $13.42 | 253900 |
| 2022-12-12 | 13.26 | $13.14 | 316200 |
| 2022-12-09 | 13.21 | $13.07 | 270949 |
| 2022-12-08 | 13.15 | $13.14 | 153418 |
| 2022-12-07 | 13.06 | $12.91 | 150641 |
| 2022-12-06 | 13.00 | $13.00 | 214615 |
| 2022-12-05 | 12.92 | $12.83 | 310106 |
| 2022-12-02 | 12.84 | $13.06 | 197114 |
| 2022-12-01 | 12.71 | $13.09 | 176212 |
| 2022-11-30 | 12.54 | $13.19 | 769000 |
| 2022-11-29 | 12.32 | $12.58 | 155900 |
| 2022-11-28 | 12.19 | $12.25 | 215221 |
| 2022-11-25 | 12.10 | $12.07 | 147015 |
| 2022-11-23 | 12.03 | $12.16 | 190900 |
| 2022-11-22 | 11.93 | $11.96 | 153338 |
| 2022-11-21 | 11.85 | $11.90 | 213300 |
| 2022-11-18 | 11.77 | $12.13 | 173548 |
| 2022-11-17 | 11.62 | $12.05 | 245500 |
| 2022-11-16 | 11.46 | $12.02 | 374423 |
| 2022-11-15 | 11.28 | $12.19 | 405500 |
| 2022-11-14 | 11.04 | $12.31 | 366213 |
| 2022-11-11 | 10.72 | $12.59 | 380123 |
| 2022-11-10 | 10.30 | $11.07 | 275914 |
| 2022-11-09 | 10.12 | $10.39 | 208933 |
| 2022-11-08 | 10.06 | $10.38 | 342500 |
| 2022-11-07 | 10.00 | $10.42 | 311246 |
| 2022-11-04 | 9.91 | $10.48 | 331300 |
| 2022-11-03 | 9.80 | $9.57 | 492200 |
| 2022-11-02 | 9.86 | $9.71 | 391900 |
| 2022-11-01 | 9.91 | $10.04 | 367309 |
| 2022-10-31 | 9.89 | $9.70 | 680800 |
| 2022-10-28 | 9.94 | $9.86 | 294738 |
| 2022-10-27 | 9.97 | $10.12 | 369629 |
| 2022-10-26 | 9.95 | $10.34 | 260245 |
| 2022-10-25 | 9.87 | $10.31 | 814246 |
| 2022-10-24 | 9.80 | $10.03 | 904500 |
| 2022-10-21 | 9.77 | $10.13 | 163800 |
| 2022-10-20 | 9.71 | $10.02 | 275800 |
| 2022-10-19 | 9.67 | $9.87 | 297300 |
| 2022-10-18 | 9.66 | $10.22 | 430100 |
| 2022-10-17 | 9.58 | $9.99 | 463300 |
| 2022-10-14 | 9.53 | $9.62 | 949749 |
| 2022-10-13 | 9.55 | $9.77 | 1.1M |
| 2022-10-12 | 9.55 | $9.68 | 728600 |
| 2022-10-11 | 9.57 | $9.47 | 426725 |
| 2022-10-10 | 9.64 | $9.63 | 331100 |
| 2022-10-07 | 9.68 | $9.76 | 307700 |
| 2022-10-06 | 9.71 | $9.99 | 236507 |
| 2022-10-05 | 9.70 | $10.15 | 343600 |
| 2022-10-04 | 9.66 | $10.25 | 1.0M |
| 2022-10-03 | 9.59 | $9.63 | 575510 |
| 2022-09-30 | 9.64 | $9.37 | 2.2M |
| 2022-09-29 | 9.76 | $9.39 | 1.7M |
| 2022-09-28 | 9.90 | $9.88 | 751500 |
| 2022-09-27 | 9.96 | $9.55 | 1.0M |
| 2022-09-26 | 10.10 | $9.64 | 582249 |
| 2022-09-23 | 10.25 | $9.75 | 402202 |
| 2022-09-22 | 10.40 | $9.94 | 698600 |
| 2022-09-21 | 10.53 | $10.13 | 234700 |
| 2022-09-20 | 10.65 | $10.43 | 224700 |
| 2022-09-19 | 10.73 | $10.52 | 356400 |
| 2022-09-16 | 10.80 | $10.36 | 229800 |
| 2022-09-15 | 10.92 | $10.68 | 166800 |
| 2022-09-14 | 10.99 | $10.96 | 162815 |
| 2022-09-13 | 11.02 | $10.90 | 193344 |
| 2022-09-12 | 11.06 | $11.27 | 206738 |
| 2022-09-09 | 11.03 | $11.14 | 267317 |
| 2022-09-08 | 11.03 | $10.63 | 349448 |
| 2022-09-07 | 11.13 | $10.95 | 314500 |
| 2022-09-06 | 11.18 | $10.70 | 272600 |
| 2022-09-02 | 11.30 | $10.55 | 213900 |
| 2022-09-01 | 11.46 | $10.81 | 287000 |
| 2022-08-31 | 11.60 | $11.15 | 221313 |
| 2022-08-30 | 11.69 | $11.30 | 188400 |
| 2022-08-29 | 11.76 | $11.47 | 219125 |
| 2022-08-26 | 11.80 | $11.34 | 145401 |
| 2022-08-25 | 11.87 | $11.97 | 269500 |
| 2022-08-24 | 11.83 | $11.72 | 244700 |
| 2022-08-23 | 11.83 | $11.37 | 160224 |
| 2022-08-22 | 11.90 | $11.22 | 225500 |
| 2022-08-19 | 12.01 | $11.66 | 165011 |
| 2022-08-18 | 12.05 | $11.73 | 179000 |
| 2022-08-17 | 12.07 | $11.77 | 123100 |
| 2022-08-16 | 12.09 | $11.78 | 210030 |
| 2022-08-15 | 12.11 | $12.14 | 632828 |
| 2022-08-12 | 12.05 | $12.19 | 182700 |
| 2022-08-11 | 11.97 | $12.16 | 211730 |
| 2022-08-10 | 11.88 | $11.96 | 363000 |
| 2022-08-09 | 11.81 | $11.60 | 594929 |
| 2022-08-08 | 11.81 | $11.89 | 167313 |
| 2022-08-05 | 11.74 | $11.73 | 191800 |
| 2022-08-04 | 11.70 | $12.08 | 225347 |
| 2022-08-03 | 11.57 | $11.77 | 297000 |
| 2022-08-02 | 11.48 | $11.60 | 357028 |
| 2022-08-01 | 11.41 | $11.93 | 247400 |
| 2022-07-29 | 11.26 | $11.96 | 178014 |
| 2022-07-28 | 11.08 | $11.77 | 182200 |
| 2022-07-27 | 10.91 | $11.39 | 293922 |
| 2022-07-26 | 10.79 | $11.03 | 403900 |
| 2022-07-25 | 10.72 | $11.23 | 368238 |
| 2022-07-22 | 10.60 | $10.96 | 221621 |
| 2022-07-21 | 10.52 | $11.05 | 380213 |
| 2022-07-20 | 10.40 | $10.78 | 364541 |
| 2022-07-19 | 10.33 | $10.93 | 362500 |
| 2022-07-18 | 10.21 | $10.22 | 1.5M |
| 2022-07-15 | 10.22 | $10.00 | 764700 |
| 2022-07-14 | 10.28 | $10.33 | 536300 |
| 2022-07-13 | 10.28 | $10.42 | 610806 |
| 2022-07-12 | 10.27 | $10.35 | 457600 |
| 2022-07-11 | 10.27 | $10.27 | 855837 |
| 2022-07-08 | 10.28 | $10.39 | 593500 |
| 2022-07-07 | 10.27 | $10.13 | 1.2M |
| 2022-07-06 | 10.32 | $10.17 | 1.4M |
| 2022-07-05 | 10.37 | $10.20 | 1.3M |
| 2022-07-01 | 10.41 | $10.53 | 293436 |
| 2022-06-30 | 10.40 | $10.68 | 226001 |
| 2022-06-29 | 10.35 | $10.71 | 463511 |
| 2022-06-28 | 10.29 | $10.69 | 812734 |
| 2022-06-27 | 10.23 | $10.70 | 782000 |
| 2022-06-24 | 10.16 | $10.68 | 734148 |
| 2022-06-23 | 10.07 | $10.23 | 420915 |
| 2022-06-22 | 10.08 | $10.08 | 1.1M |
| 2022-06-21 | 10.11 | $10.03 | 548849 |
| 2022-06-17 | 10.17 | $9.77 | 439605 |
| 2022-06-16 | 10.29 | $9.92 | 516830 |
| 2022-06-15 | 10.39 | $10.06 | 1.1M |
| 2022-06-14 | 10.49 | $9.82 | 1.1M |
| 2022-06-13 | 10.66 | $10.00 | 2.3M |
| 2022-06-10 | 10.81 | $10.48 | 3.0M |
| 2022-06-09 | 10.89 | $10.80 | 917300 |
| 2022-06-08 | 10.92 | $11.26 | 1.9M |
| 2022-06-07 | 10.85 | $11.47 | 560100 |
| 2022-06-06 | 10.72 | $11.53 | 448500 |
| 2022-06-03 | 10.57 | $11.40 | 262400 |
| 2022-06-02 | 10.42 | $11.45 | 507626 |
| 2022-06-01 | 10.24 | $10.96 | 370300 |
| 2022-05-31 | 10.13 | $11.06 | 514600 |
| 2022-05-27 | 9.98 | $10.85 | 358330 |
| 2022-05-26 | 9.86 | $10.27 | 850700 |
| 2022-05-25 | 9.85 | $9.82 | 1.1M |
| 2022-05-24 | 9.94 | $9.68 | 710234 |
| 2022-05-23 | 10.07 | $9.54 | 990600 |
| 2022-05-20 | 10.25 | $9.53 | 1.3M |
| 2022-05-19 | 10.47 | $10.86 | 1.2M |
| 2022-05-18 | 10.45 | $10.50 | 708400 |
| 2022-05-17 | 10.50 | $10.96 | 359600 |
| 2022-05-16 | 10.47 | $10.63 | 522236 |
| 2022-05-13 | 10.51 | $10.59 | 429600 |
| 2022-05-12 | 10.56 | $10.39 | 464330 |
| 2022-05-11 | 10.67 | $10.53 | 516741 |
| 2022-05-10 | 10.77 | $10.30 | 602400 |
| 2022-05-09 | 10.94 | $10.03 | 548500 |
| 2022-05-06 | 11.19 | $10.53 | 889022 |
| 2022-05-05 | 11.38 | $10.84 | 975510 |
| 2022-05-04 | 11.55 | $11.50 | 424916 |
| 2022-05-03 | 11.60 | $11.41 | 646900 |
| 2022-05-02 | 11.68 | $11.48 | 399642 |
| 2022-04-29 | 11.75 | $11.58 | 316013 |
| 2022-04-28 | 11.83 | $11.75 | 364903 |
| 2022-04-27 | 11.88 | $11.32 | 329700 |
| 2022-04-26 | 12.03 | $11.20 | 433839 |
| 2022-04-25 | 12.23 | $11.64 | 854722 |
| 2022-04-22 | 12.37 | $12.08 | 240718 |
| 2022-04-21 | 12.44 | $12.29 | 197400 |
| 2022-04-20 | 12.48 | $12.73 | 342600 |
| 2022-04-19 | 12.44 | $12.61 | 639113 |
| 2022-04-18 | 12.41 | $12.55 | 313802 |
| 2022-04-14 | 12.39 | $12.57 | 277204 |
| 2022-04-13 | 12.37 | $12.33 | 295700 |
| 2022-04-12 | 12.39 | $12.41 | 468345 |
| 2022-04-11 | 12.40 | $12.16 | 309500 |
| 2022-04-08 | 12.46 | $12.38 | 282600 |
| 2022-04-07 | 12.49 | $12.37 | 474400 |
| 2022-04-06 | 12.53 | $12.33 | 749916 |
| 2022-04-05 | 12.58 | $13.09 | 243400 |
| 2022-04-04 | 12.48 | $12.96 | 335741 |
| 2022-04-01 | 12.39 | $12.66 | 376020 |
| 2022-03-31 | 12.35 | $12.61 | 677315 |
| 2022-03-30 | 12.32 | $13.03 | 329400 |
| 2022-03-29 | 12.19 | $13.31 | 330027 |
| 2022-03-28 | 11.99 | $12.44 | 605026 |
| 2022-03-25 | 11.94 | $12.32 | 233220 |
| 2022-03-24 | 11.91 | $12.23 | 307229 |
| 2022-03-23 | 11.89 | $12.37 | 500722 |
| 2022-03-22 | 11.85 | $12.65 | 629500 |
| 2022-03-21 | 11.74 | $12.33 | 307740 |
| 2022-03-18 | 11.69 | $12.78 | 508428 |
| 2022-03-17 | 11.54 | $12.38 | 383900 |
| 2022-03-16 | 11.45 | $12.20 | 1.0M |
| 2022-03-15 | 11.40 | $11.05 | 1.2M |
| 2022-03-14 | 11.58 | $11.14 | 2.8M |
| 2022-03-11 | 11.77 | $11.58 | 1.1M |
| 2022-03-10 | 11.91 | $11.82 | 561500 |
| 2022-03-09 | 12.03 | $12.28 | 615100 |
| 2022-03-08 | 12.07 | $10.84 | 1.0M |
| 2022-03-07 | 12.43 | $11.16 | 456600 |
| 2022-03-04 | 12.78 | $11.77 | 603982 |
| 2022-03-03 | 13.06 | $12.34 | 887900 |
| 2022-03-02 | 13.28 | $12.77 | 411800 |
| 2022-03-01 | 13.44 | $12.48 | 493300 |
| 2022-02-28 | 13.68 | $13.45 | 425800 |
| 2022-02-25 | 13.77 | $13.55 | 384215 |
| 2022-02-24 | 13.85 | $13.20 | 524320 |
| 2022-02-23 | 14.01 | $13.76 | 664300 |
| 2022-02-22 | 14.09 | $13.76 | 330848 |
| 2022-02-18 | 14.18 | $13.97 | 347800 |
| 2022-02-17 | 14.24 | $14.10 | 402800 |
| 2022-02-16 | 14.28 | $14.37 | 367924 |
| 2022-02-15 | 14.28 | $14.42 | 311100 |
| 2022-02-14 | 14.26 | $14.09 | 279800 |
| 2022-02-11 | 14.31 | $14.17 | 401100 |
| 2022-02-10 | 14.36 | $14.31 | 399614 |
| 2022-02-09 | 14.38 | $14.70 | 408605 |
| 2022-02-08 | 14.32 | $14.13 | 255916 |
| 2022-02-07 | 14.38 | $14.00 | 350238 |
| 2022-02-04 | 14.47 | $14.15 | 700400 |
| 2022-02-03 | 14.55 | $14.43 | 315514 |
| 2022-02-02 | 14.58 | $15.04 | 175200 |
| 2022-02-01 | 14.48 | $15.01 | 382440 |
| 2022-01-31 | 14.38 | $14.50 | 338800 |
| 2022-01-28 | 14.37 | $14.08 | 484039 |
| 2022-01-27 | 14.45 | $14.15 | 1.4M |
| 2022-01-26 | 14.52 | $14.21 | 951600 |
| 2022-01-25 | 14.60 | $13.95 | 1.0M |
| 2022-01-24 | 14.74 | $14.24 | 352706 |
| 2022-01-21 | 14.85 | $14.52 | 315100 |
| 2022-01-20 | 14.91 | $15.16 | 299900 |
| 2022-01-19 | 14.85 | $15.37 | 389400 |
| 2022-01-18 | 14.73 | $14.59 | 484800 |
| 2022-01-14 | 14.76 | $14.37 | 1.2M |
| 2022-01-13 | 14.84 | $14.42 | 425700 |
| 2022-01-12 | 14.92 | $14.68 | 493814 |
| 2022-01-11 | 14.96 | $14.62 | 256731 |
| 2022-01-10 | 15.02 | $14.38 | 237100 |
| 2022-01-07 | 15.13 | $14.82 | 333209 |
| 2022-01-06 | 15.17 | $15.10 | 574300 |
| 2022-01-05 | 15.16 | $15.32 | 441000 |
| 2022-01-04 | 15.09 | $15.19 | 644532 |
| 2022-01-03 | 15.04 | $15.03 | 145124 |
| 2021-12-31 | 15.02 | $14.95 | 119500 |
| 2021-12-30 | 15.01 | $14.97 | 189900 |
| 2021-12-29 | 14.99 | $15.07 | 136400 |
| 2021-12-28 | 14.94 | $14.91 | 114000 |
| 2021-12-27 | 14.92 | $14.90 | 152000 |
| 2021-12-23 | 14.90 | $14.68 | 176200 |
| 2021-12-22 | 14.92 | $14.53 | 180212 |
| 2021-12-21 | 14.97 | $14.39 | 302134 |
| 2021-12-20 | 15.06 | $14.31 | 207020 |
| 2021-12-17 | 15.18 | $14.07 | 232600 |
| 2021-12-16 | 15.36 | $14.72 | 487332 |
| 2021-12-15 | 15.43 | $14.90 | 545900 |
| 2021-12-14 | 15.47 | $14.72 | 326123 |
| 2021-12-13 | 15.56 | $15.08 | 169300 |
| 2021-12-10 | 15.58 | $15.48 | 188400 |
| 2021-12-09 | 15.51 | $15.27 | 152100 |
| 2021-12-08 | 15.47 | $15.67 | 171100 |
| 2021-12-07 | 15.33 | $15.59 | 194700 |
| 2021-12-06 | 15.19 | $14.82 | 233310 |
| 2021-12-03 | 15.18 | $14.77 | 296314 |
| 2021-12-02 | 15.18 | $14.78 | 280900 |
| 2021-12-01 | 15.17 | $14.68 | 247043 |
| 2021-11-30 | 15.17 | $14.86 | 344400 |
| 2021-11-29 | 15.13 | $15.08 | 484800 |
| 2021-11-26 | 15.03 | $14.42 | 186800 |
| 2021-11-24 | 15.05 | $14.83 | 554100 |
| 2021-11-23 | 14.98 | $14.71 | 199927 |
| 2021-11-22 | 14.91 | $14.81 | 247800 |
| 2021-11-19 | 14.81 | $14.77 | 300300 |
| 2021-11-18 | 14.70 | $15.27 | 222316 |
| 2021-11-17 | 14.46 | $15.21 | 586535 |
| 2021-11-16 | 14.18 | $15.04 | 543348 |
| 2021-11-15 | 13.89 | $15.05 | 628900 |
| 2021-11-12 | 13.55 | $14.71 | 226300 |
| 2021-11-11 | 13.22 | $13.24 | 429700 |
| 2021-11-10 | 13.14 | $13.18 | 153000 |
| 2021-11-09 | 13.06 | $13.50 | 195200 |
| 2021-11-08 | 12.90 | $13.50 | 421200 |
| 2021-11-05 | 12.71 | $13.13 | 223716 |
| 2021-11-04 | 12.55 | $12.74 | 180636 |
| 2021-11-03 | 12.46 | $12.69 | 141200 |
| 2021-11-02 | 12.36 | $12.42 | 130800 |
| 2021-11-01 | 12.29 | $12.54 | 172300 |
| 2021-10-29 | 12.19 | $12.33 | 180812 |
| 2021-10-28 | 12.11 | $12.47 | 171231 |
| 2021-10-27 | 11.98 | $12.23 | 259534 |
| 2021-10-26 | 11.89 | $12.33 | 143302 |
| 2021-10-25 | 11.76 | $12.15 | 164723 |
| 2021-10-22 | 11.64 | $12.18 | 140100 |
| 2021-10-21 | 11.49 | $11.95 | 222919 |
| 2021-10-20 | 11.37 | $11.84 | 229226 |
| 2021-10-19 | 11.25 | $11.75 | 426600 |
| 2021-10-18 | 11.13 | $11.73 | 1.1M |
| 2021-10-15 | 11.00 | $11.85 | 186425 |
| 2021-10-14 | 10.82 | $11.72 | 151900 |
| 2021-10-13 | 10.63 | $11.25 | 226344 |
| 2021-10-12 | 10.52 | $10.72 | 431400 |
| 2021-10-11 | 10.50 | $10.77 | 180445 |
| 2021-10-08 | 10.47 | $10.74 | 166917 |
| 2021-10-07 | 10.45 | $10.81 | 324400 |
| 2021-10-06 | 10.40 | $10.49 | 162500 |
| 2021-10-05 | 10.42 | $10.58 | 258300 |
| 2021-10-04 | 10.42 | $10.72 | 213119 |
| 2021-10-01 | 10.40 | $10.66 | 260217 |
| 2021-09-30 | 10.38 | $10.27 | 528000 |
| 2021-09-29 | 10.45 | $10.41 | 188946 |
| 2021-09-28 | 10.51 | $10.35 | 252330 |
| 2021-09-27 | 10.58 | $10.68 | 288330 |
| 2021-09-24 | 10.60 | $10.82 | 204938 |
| 2021-09-23 | 10.60 | $10.87 | 327439 |
| 2021-09-22 | 10.59 | $10.53 | 189117 |
| 2021-09-21 | 10.65 | $10.49 | 238400 |
| 2021-09-20 | 10.73 | $10.22 | 282100 |
| 2021-09-17 | 10.88 | $10.57 | 271819 |
| 2021-09-16 | 10.99 | $10.60 | 276700 |
| 2021-09-15 | 11.11 | $10.77 | 835500 |
| 2021-09-14 | 11.21 | $11.19 | 231043 |
| 2021-09-13 | 11.24 | $11.62 | 205600 |
| 2021-09-10 | 11.19 | $11.66 | 164500 |
| 2021-09-09 | 11.12 | $11.33 | 206203 |
| 2021-09-08 | 11.11 | $11.32 | 395400 |
| 2021-09-07 | 11.11 | $11.39 | 216210 |
| 2021-09-03 | 11.09 | $11.10 | 540115 |
| 2021-09-02 | 11.14 | $11.33 | 291532 |
| 2021-09-01 | 11.14 | $11.25 | 340200 |
| 2021-08-31 | 11.17 | $10.99 | 184700 |
| 2021-08-30 | 11.25 | $11.12 | 236100 |
| 2021-08-27 | 11.33 | $11.30 | 210418 |
| 2021-08-26 | 11.38 | $11.22 | 140041 |
| 2021-08-25 | 11.46 | $11.31 | 208449 |
| 2021-08-24 | 11.53 | $11.31 | 269800 |
| 2021-08-23 | 11.62 | $11.19 | 405400 |
| 2021-08-20 | 11.75 | $10.80 | 322112 |
| 2021-08-19 | 11.98 | $10.78 | 1.1M |
| 2021-08-18 | 12.26 | $11.45 | 231300 |
| 2021-08-17 | 12.44 | $11.89 | 186700 |
| 2021-08-16 | 12.56 | $12.26 | 319316 |
| 2021-08-13 | 12.62 | $12.51 | 137441 |
| 2021-08-12 | 12.63 | $12.48 | 135223 |
| 2021-08-11 | 12.66 | $12.44 | 160500 |
| 2021-08-10 | 12.69 | $12.53 | 322442 |
| 2021-08-09 | 12.71 | $12.59 | 98202 |
| 2021-08-06 | 12.72 | $12.67 | 93800 |
| 2021-08-05 | 12.71 | $12.69 | 150717 |
| 2021-08-04 | 12.70 | $12.74 | 175300 |
| 2021-08-03 | 12.68 | $13.05 | 351000 |
| 2021-08-02 | 12.58 | $12.93 | 377100 |
| 2021-07-30 | 12.50 | $12.76 | 196404 |
| 2021-07-29 | 12.43 | $12.85 | 189513 |
| 2021-07-28 | 12.34 | $12.69 | 165646 |
| 2021-07-27 | 12.26 | $12.53 | 263800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.88
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.33
Average
15.39
Maximum
24.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.88 | $23.44 | 347400 |
| 2026-07-23 | 23.95 | $23.33 | 330513 |
| 2026-07-22 | 24.07 | $23.88 | 364200 |
| 2026-07-21 | 24.03 | $24.33 | 598600 |
| 2026-07-20 | 23.83 | $24.07 | 614200 |
| 2026-07-17 | 23.67 | $24.00 | 398100 |
| 2026-07-16 | 23.48 | $24.24 | 581500 |
| 2026-07-15 | 23.16 | $24.25 | 376811 |
| 2026-07-14 | 22.77 | $22.44 | 385100 |
| 2026-07-13 | 22.87 | $22.51 | 419000 |
| 2026-07-10 | 22.95 | $22.58 | 2.0M |
| 2026-07-09 | 23.03 | $22.80 | 420817 |
| 2026-07-08 | 23.05 | $22.48 | 400600 |
| 2026-07-07 | 23.16 | $22.85 | 381900 |
| 2026-07-06 | 23.18 | $22.78 | 452400 |
| 2026-07-02 | 23.21 | $22.76 | 308447 |
| 2026-07-01 | 23.25 | $22.55 | 582300 |
| 2026-06-30 | 23.35 | $23.09 | 444200 |
| 2026-06-29 | 23.29 | $23.55 | 806500 |
| 2026-06-26 | 23.06 | $22.96 | 3.1M |
| 2026-06-25 | 22.95 | $22.89 | 667902 |
| 2026-06-24 | 22.83 | $22.72 | 405600 |
| 2026-06-23 | 22.73 | $22.03 | 246000 |
| 2026-06-22 | 22.81 | $22.40 | 516600 |
| 2026-06-18 | 22.78 | $22.95 | 270700 |
| 2026-06-17 | 22.55 | $22.49 | 334200 |
| 2026-06-16 | 22.41 | $22.94 | 504500 |
| 2026-06-15 | 22.08 | $22.60 | 364600 |
| 2026-06-12 | 21.78 | $22.47 | 271915 |
| 2026-06-11 | 21.45 | $22.25 | 422543 |
| 2026-06-10 | 21.10 | $20.90 | 425900 |
| 2026-06-09 | 21.09 | $21.08 | 700205 |
| 2026-06-08 | 21.02 | $20.61 | 1.0M |
| 2026-06-05 | 21.08 | $20.52 | 288764 |
| 2026-06-04 | 21.17 | $20.86 | 447656 |
| 2026-06-03 | 21.17 | $20.73 | 309544 |
| 2026-06-02 | 21.20 | $21.23 | 385321 |
| 2026-06-01 | 21.06 | $21.18 | 347001 |
| 2026-05-29 | 20.91 | $21.50 | 346200 |
| 2026-05-28 | 20.61 | $21.14 | 348400 |
| 2026-05-27 | 20.35 | $21.00 | 292400 |
| 2026-05-26 | 20.08 | $20.11 | 376900 |
| 2026-05-22 | 20.02 | $19.73 | 368200 |
| 2026-05-21 | 20.06 | $20.10 | 358000 |
| 2026-05-20 | 20.00 | $20.07 | 359800 |
| 2026-05-19 | 19.92 | $19.43 | 435318 |
| 2026-05-18 | 20.03 | $19.76 | 371518 |
| 2026-05-15 | 20.05 | $19.69 | 402200 |
| 2026-05-14 | 20.09 | $20.11 | 318602 |
| 2026-05-13 | 20.00 | $20.06 | 466602 |
| 2026-05-12 | 19.89 | $19.81 | 338500 |
| 2026-05-11 | 19.85 | $19.77 | 499311 |
| 2026-05-08 | 19.79 | $20.42 | 352900 |
| 2026-05-07 | 19.52 | $20.06 | 358200 |
| 2026-05-06 | 19.29 | $20.01 | 539900 |
| 2026-05-05 | 19.03 | $18.76 | 377100 |
| 2026-05-04 | 19.11 | $18.50 | 599104 |
| 2026-05-01 | 19.28 | $19.08 | 291400 |
| 2026-04-30 | 19.31 | $18.99 | 513100 |
| 2026-04-29 | 19.36 | $18.35 | 393400 |
| 2026-04-28 | 19.63 | $18.84 | 466232 |
| 2026-04-27 | 19.79 | $19.18 | 538200 |
| 2026-04-24 | 19.87 | $19.20 | 417834 |
| 2026-04-23 | 19.96 | $18.96 | 678900 |
| 2026-04-22 | 20.13 | $19.37 | 309821 |
| 2026-04-21 | 20.20 | $19.69 | 399149 |
| 2026-04-20 | 20.17 | $20.27 | 576932 |
| 2026-04-17 | 19.94 | $20.45 | 1.2M |
| 2026-04-16 | 19.59 | $19.50 | 515500 |
| 2026-04-15 | 19.45 | $19.52 | 340013 |
| 2026-04-14 | 19.27 | $19.93 | 332200 |
| 2026-04-13 | 18.91 | $19.34 | 1.0M |
| 2026-04-10 | 18.65 | $19.39 | 387112 |
| 2026-04-09 | 18.32 | $19.23 | 781600 |
| 2026-04-08 | 17.96 | $19.28 | 478800 |
| 2026-04-07 | 17.50 | $17.84 | 824500 |
| 2026-04-06 | 17.41 | $18.02 | 564400 |
| 2026-04-02 | 17.24 | $17.86 | 950000 |
| 2026-04-01 | 17.09 | $17.98 | 1.2M |
| 2026-03-31 | 16.88 | $17.67 | 1.0M |
| 2026-03-30 | 16.73 | $17.00 | 577211 |
| 2026-03-27 | 16.77 | $17.13 | 471517 |
| 2026-03-26 | 16.79 | $17.38 | 559200 |
| 2026-03-25 | 16.74 | $17.61 | 520101 |
| 2026-03-24 | 16.63 | $17.30 | 665300 |
| 2026-03-23 | 16.61 | $17.46 | 903216 |
| 2026-03-20 | 16.54 | $16.39 | 1.1M |
| 2026-03-19 | 16.82 | $16.65 | 871300 |
| 2026-03-18 | 17.10 | $17.04 | 515204 |
| 2026-03-17 | 17.32 | $17.37 | 516645 |
| 2026-03-16 | 17.51 | $17.50 | 732700 |
| 2026-03-13 | 17.71 | $17.38 | 548930 |
| 2026-03-12 | 18.00 | $17.93 | 1.4M |
| 2026-03-11 | 18.20 | $18.35 | 698548 |
| 2026-03-10 | 18.32 | $18.02 | 958333 |
| 2026-03-09 | 18.58 | $17.98 | 962100 |
| 2026-03-06 | 18.92 | $18.44 | 479700 |
| 2026-03-05 | 19.20 | $18.38 | 555429 |
| 2026-03-04 | 19.57 | $18.76 | 575924 |
| 2026-03-03 | 19.91 | $18.42 | 524500 |
| 2026-03-02 | 20.43 | $19.01 | 1.5M |
| 2026-02-27 | 20.88 | $20.30 | 345417 |
| 2026-02-26 | 21.01 | $21.00 | 440100 |
| 2026-02-25 | 20.95 | $20.62 | 866200 |
| 2026-02-24 | 20.99 | $21.25 | 1.1M |
| 2026-02-23 | 20.84 | $21.10 | 719641 |
| 2026-02-20 | 20.70 | $20.97 | 377100 |
| 2026-02-19 | 20.56 | $20.66 | 361400 |
| 2026-02-18 | 20.49 | $20.66 | 396800 |
| 2026-02-17 | 20.41 | $20.60 | 754249 |
| 2026-02-13 | 20.33 | $20.61 | 472200 |
| 2026-02-12 | 20.22 | $20.72 | 1.2M |
| 2026-02-11 | 20.06 | $20.89 | 426943 |
| 2026-02-10 | 19.81 | $20.83 | 378847 |
| 2026-02-09 | 19.53 | $20.38 | 516009 |
| 2026-02-06 | 19.33 | $20.08 | 593700 |
| 2026-02-05 | 19.20 | $19.84 | 1.1M |
| 2026-02-04 | 19.12 | $19.50 | 441800 |
| 2026-02-03 | 19.15 | $19.41 | 695110 |
| 2026-02-02 | 19.21 | $19.68 | 755300 |
| 2026-01-30 | 19.22 | $19.38 | 1.3M |
| 2026-01-29 | 19.34 | $19.33 | 805843 |
| 2026-01-28 | 19.51 | $19.33 | 617246 |
| 2026-01-27 | 19.72 | $19.86 | 389500 |
| 2026-01-26 | 19.83 | $19.63 | 392420 |
| 2026-01-23 | 20.04 | $19.75 | 326100 |
| 2026-01-22 | 20.26 | $19.81 | 397944 |
| 2026-01-21 | 20.53 | $19.91 | 1.0M |
| 2026-01-20 | 20.82 | $19.60 | 649429 |
| 2026-01-16 | 21.28 | $20.05 | 340600 |
| 2026-01-15 | 21.70 | $21.09 | 334000 |
| 2026-01-14 | 21.89 | $21.89 | 390100 |
| 2026-01-13 | 21.85 | $21.89 | 416033 |
| 2026-01-12 | 21.81 | $21.97 | 712200 |
| 2026-01-09 | 21.73 | $22.00 | 264600 |
| 2026-01-08 | 21.61 | $21.77 | 403001 |
| 2026-01-07 | 21.55 | $21.02 | 363300 |
| 2026-01-06 | 21.70 | $21.69 | 421100 |
| 2026-01-05 | 21.67 | $21.79 | 308817 |
| 2026-01-02 | 21.60 | $21.76 | 351600 |
| 2025-12-31 | 21.52 | $21.53 | 176300 |
| 2025-12-30 | 21.50 | $21.58 | 207000 |
| 2025-12-29 | 21.45 | $21.51 | 279729 |
| 2025-12-26 | 21.41 | $21.55 | 189400 |
| 2025-12-24 | 21.35 | $21.49 | 197300 |
| 2025-12-23 | 21.29 | $21.54 | 329600 |
| 2025-12-22 | 21.20 | $21.17 | 262140 |
| 2025-12-19 | 21.20 | $21.07 | 579100 |
| 2025-12-18 | 21.23 | $21.22 | 261100 |
| 2025-12-17 | 21.23 | $20.96 | 397200 |
| 2025-12-16 | 21.30 | $21.28 | 410800 |
| 2025-12-15 | 21.28 | $21.03 | 271700 |
| 2025-12-12 | 21.33 | $20.88 | 521700 |
| 2025-12-11 | 21.44 | $21.28 | 424510 |
| 2025-12-10 | 21.44 | $21.26 | 318900 |
| 2025-12-09 | 21.44 | $20.94 | 307400 |
| 2025-12-08 | 21.54 | $21.20 | 261122 |
| 2025-12-05 | 21.58 | $21.54 | 267145 |
| 2025-12-04 | 21.50 | $21.48 | 320900 |
| 2025-12-03 | 21.42 | $21.70 | 244125 |
| 2025-12-02 | 21.24 | $21.39 | 854100 |
| 2025-12-01 | 21.12 | $21.49 | 258500 |
| 2025-11-28 | 20.94 | $21.20 | 220600 |
| 2025-11-26 | 20.80 | $21.08 | 455000 |
| 2025-11-25 | 20.66 | $21.05 | 903205 |
| 2025-11-24 | 20.50 | $20.50 | 317109 |
| 2025-11-21 | 20.47 | $20.29 | 493400 |
| 2025-11-20 | 20.51 | $20.21 | 761800 |
| 2025-11-19 | 20.57 | $20.20 | 1.1M |
| 2025-11-18 | 20.65 | $20.35 | 1.2M |
| 2025-11-17 | 20.69 | $21.11 | 1.0M |
| 2025-11-14 | 20.49 | $21.66 | 904924 |
| 2025-11-13 | 20.07 | $20.43 | 371900 |
| 2025-11-12 | 19.95 | $20.53 | 463100 |
| 2025-11-11 | 19.77 | $20.13 | 276800 |
| 2025-11-10 | 19.67 | $19.92 | 324048 |
| 2025-11-07 | 19.62 | $19.40 | 203400 |
| 2025-11-06 | 19.73 | $19.36 | 277200 |
| 2025-11-05 | 19.87 | $19.60 | 231225 |
| 2025-11-04 | 19.97 | $19.37 | 352237 |
| 2025-11-03 | 20.15 | $19.97 | 210034 |
| 2025-10-31 | 20.19 | $19.73 | 258900 |
| 2025-10-30 | 20.30 | $19.90 | 337828 |
| 2025-10-29 | 20.38 | $20.14 | 576143 |
| 2025-10-28 | 20.40 | $20.26 | 223015 |
| 2025-10-27 | 20.37 | $20.24 | 228408 |
| 2025-10-24 | 20.34 | $20.10 | 263725 |
| 2025-10-23 | 20.34 | $20.37 | 363201 |
| 2025-10-22 | 20.25 | $20.16 | 413621 |
| 2025-10-21 | 20.19 | $20.06 | 280916 |
| 2025-10-20 | 20.15 | $20.28 | 187700 |
| 2025-10-17 | 20.02 | $20.27 | 351918 |
| 2025-10-16 | 19.86 | $20.19 | 388725 |
| 2025-10-15 | 19.69 | $20.05 | 1.1M |
| 2025-10-14 | 19.51 | $19.78 | 358300 |
| 2025-10-13 | 19.38 | $19.02 | 290536 |
| 2025-10-10 | 19.45 | $18.86 | 284200 |
| 2025-10-09 | 19.59 | $19.18 | 318336 |
| 2025-10-08 | 19.65 | $19.87 | 225500 |
| 2025-10-07 | 19.49 | $19.37 | 236441 |
| 2025-10-06 | 19.45 | $19.20 | 420036 |
| 2025-10-03 | 19.45 | $19.56 | 364244 |
| 2025-10-02 | 19.33 | $19.29 | 253400 |
| 2025-10-01 | 19.26 | $19.11 | 1.2M |
| 2025-09-30 | 19.22 | $19.11 | 509418 |
| 2025-09-29 | 19.17 | $18.88 | 333319 |
| 2025-09-26 | 19.17 | $18.73 | 316100 |
| 2025-09-25 | 19.22 | $18.59 | 427017 |
| 2025-09-24 | 19.31 | $18.69 | 326800 |
| 2025-09-23 | 19.37 | $19.14 | 510302 |
| 2025-09-22 | 19.30 | $18.78 | 306104 |
| 2025-09-19 | 19.32 | $18.76 | 610800 |
| 2025-09-18 | 19.34 | $18.90 | 386202 |
| 2025-09-17 | 19.30 | $19.10 | 539229 |
| 2025-09-16 | 19.18 | $19.41 | 1.1M |
| 2025-09-15 | 18.92 | $19.13 | 563039 |
| 2025-09-12 | 18.68 | $18.58 | 441247 |
| 2025-09-11 | 18.55 | $18.76 | 303900 |
| 2025-09-10 | 18.33 | $18.54 | 238800 |
| 2025-09-09 | 18.12 | $18.52 | 413524 |
| 2025-09-08 | 17.86 | $18.06 | 882630 |
| 2025-09-05 | 17.69 | $18.06 | 799828 |
| 2025-09-04 | 17.47 | $17.57 | 423903 |
| 2025-09-03 | 17.35 | $17.53 | 543400 |
| 2025-09-02 | 17.22 | $17.32 | 510636 |
| 2025-08-29 | 17.12 | $17.48 | 372600 |
| 2025-08-28 | 16.95 | $17.57 | 374449 |
| 2025-08-27 | 16.71 | $17.28 | 398600 |
| 2025-08-26 | 16.51 | $16.70 | 454409 |
| 2025-08-25 | 16.45 | $16.67 | 357800 |
| 2025-08-22 | 16.39 | $16.95 | 366900 |
| 2025-08-21 | 16.24 | $16.50 | 304130 |
| 2025-08-20 | 16.19 | $16.75 | 356100 |
| 2025-08-19 | 16.06 | $16.70 | 379134 |
| 2025-08-18 | 15.93 | $16.28 | 553021 |
| 2025-08-15 | 15.90 | $16.36 | 655321 |
| 2025-08-14 | 15.86 | $16.38 | 477300 |
| 2025-08-13 | 15.81 | $16.32 | 393300 |
| 2025-08-12 | 15.77 | $16.11 | 419400 |
| 2025-08-11 | 15.81 | $16.00 | 505933 |
| 2025-08-08 | 15.90 | $16.30 | 412200 |
| 2025-08-07 | 15.93 | $16.27 | 556540 |
| 2025-08-06 | 15.98 | $16.10 | 326200 |
| 2025-08-05 | 16.12 | $16.26 | 441517 |
| 2025-08-04 | 16.24 | $16.25 | 508200 |
| 2025-08-01 | 16.41 | $15.86 | 694242 |
| 2025-07-31 | 16.74 | $16.26 | 517128 |
| 2025-07-30 | 17.04 | $16.79 | 587800 |
| 2025-07-29 | 17.24 | $17.11 | 1.1M |
| 2025-07-28 | 17.39 | $17.13 | 860511 |
| 2025-07-25 | 17.57 | $17.53 | 249200 |
| 2025-07-24 | 17.67 | $17.42 | 480900 |
| 2025-07-23 | 17.84 | $18.08 | 728633 |
| 2025-07-22 | 17.84 | $17.63 | 660307 |
| 2025-07-21 | 17.98 | $17.37 | 958400 |
| 2025-07-18 | 18.24 | $17.55 | 785718 |
| 2025-07-17 | 18.51 | $17.97 | 386046 |
| 2025-07-16 | 18.70 | $18.80 | 342100 |
| 2025-07-15 | 18.67 | $18.43 | 493300 |
| 2025-07-14 | 18.75 | $18.46 | 235546 |
| 2025-07-11 | 18.85 | $18.63 | 427028 |
| 2025-07-10 | 18.90 | $18.95 | 1.3M |
| 2025-07-09 | 18.86 | $18.93 | 413742 |
| 2025-07-08 | 18.83 | $18.98 | 1.5M |
| 2025-07-07 | 18.76 | $18.80 | 474532 |
| 2025-07-03 | 18.74 | $18.88 | 250500 |
| 2025-07-02 | 18.68 | $19.10 | 370500 |
| 2025-07-01 | 18.55 | $18.86 | 286713 |
| 2025-06-30 | 18.46 | $18.83 | 251300 |
| 2025-06-27 | 18.36 | $18.69 | 338300 |
| 2025-06-26 | 18.29 | $18.31 | 472800 |
| 2025-06-25 | 18.32 | $18.43 | 577903 |
| 2025-06-24 | 18.32 | $18.58 | 688406 |
| 2025-06-23 | 18.28 | $18.25 | 391012 |
| 2025-06-20 | 18.33 | $17.93 | 347330 |
| 2025-06-18 | 18.50 | $18.37 | 373238 |
| 2025-06-17 | 18.57 | $18.35 | 501127 |
| 2025-06-16 | 18.66 | $18.59 | 1.0M |
| 2025-06-13 | 18.69 | $18.44 | 1.2M |
| 2025-06-12 | 18.78 | $19.05 | 647632 |
| 2025-06-11 | 18.69 | $18.61 | 332541 |
| 2025-06-10 | 18.73 | $18.60 | 533600 |
| 2025-06-09 | 18.77 | $18.44 | 568506 |
| 2025-06-06 | 18.87 | $18.45 | 2.1M |
| 2025-06-05 | 18.98 | $18.28 | 362500 |
| 2025-06-04 | 19.18 | $18.81 | 3.0M |
| 2025-06-03 | 19.24 | $18.62 | 2.2M |
| 2025-06-02 | 19.37 | $18.85 | 443841 |
| 2025-05-30 | 19.45 | $18.83 | 641400 |
| 2025-05-29 | 19.54 | $18.91 | 340247 |
| 2025-05-28 | 19.62 | $18.84 | 300700 |
| 2025-05-27 | 19.73 | $19.32 | 368200 |
| 2025-05-23 | 19.70 | $19.07 | 705800 |
| 2025-05-22 | 19.72 | $19.32 | 1.5M |
| 2025-05-21 | 19.67 | $19.49 | 970900 |
| 2025-05-20 | 19.53 | $19.86 | 493700 |
| 2025-05-19 | 19.24 | $19.92 | 480107 |
| 2025-05-16 | 18.85 | $19.81 | 461732 |
| 2025-05-15 | 18.40 | $18.57 | 1.7M |
| 2025-05-14 | 18.24 | $18.38 | 544311 |
| 2025-05-13 | 18.10 | $18.49 | 516600 |
| 2025-05-12 | 17.88 | $18.36 | 496030 |
| 2025-05-09 | 17.66 | $17.47 | 423200 |
| 2025-05-08 | 17.67 | $17.48 | 417045 |
| 2025-05-07 | 17.67 | $17.37 | 401300 |
| 2025-05-06 | 17.70 | $17.57 | 352700 |
| 2025-05-05 | 17.68 | $17.61 | 498500 |
| 2025-05-02 | 17.63 | $17.72 | 396700 |
| 2025-05-01 | 17.54 | $17.50 | 331600 |
| 2025-04-30 | 17.49 | $17.62 | 443500 |
| 2025-04-29 | 17.40 | $17.66 | 391205 |
| 2025-04-28 | 17.26 | $17.91 | 410000 |
| 2025-04-25 | 17.02 | $17.77 | 328000 |
| 2025-04-24 | 16.77 | $17.66 | 616810 |
| 2025-04-23 | 16.51 | $17.34 | 504700 |
| 2025-04-22 | 16.29 | $17.25 | 467019 |
| 2025-04-21 | 16.07 | $16.51 | 486135 |
| 2025-04-17 | 16.03 | $16.76 | 483100 |
| 2025-04-16 | 15.92 | $16.39 | 449000 |
| 2025-04-15 | 15.92 | $16.41 | 487300 |
| 2025-04-14 | 15.92 | $16.66 | 617500 |
| 2025-04-11 | 15.85 | $17.03 | 821300 |
| 2025-04-10 | 15.66 | $16.52 | 825400 |
| 2025-04-09 | 15.62 | $16.50 | 1.4M |
| 2025-04-08 | 15.58 | $15.16 | 702800 |
| 2025-04-07 | 15.99 | $15.16 | 1.3M |
| 2025-04-04 | 16.49 | $15.36 | 821311 |
| 2025-04-03 | 17.06 | $16.77 | 411500 |
| 2025-04-02 | 17.32 | $17.54 | 516214 |
| 2025-04-01 | 17.40 | $17.36 | 463835 |
| 2025-03-31 | 17.57 | $17.35 | 475800 |
| 2025-03-28 | 17.78 | $17.92 | 394528 |
| 2025-03-27 | 17.87 | $18.09 | 420800 |
| 2025-03-26 | 17.94 | $18.18 | 547636 |
| 2025-03-25 | 18.00 | $18.33 | 693000 |
| 2025-03-24 | 18.03 | $18.30 | 454225 |
| 2025-03-21 | 18.09 | $18.22 | 808700 |
| 2025-03-20 | 18.19 | $18.08 | 498900 |
| 2025-03-19 | 18.37 | $18.76 | 1.4M |
| 2025-03-18 | 18.38 | $18.57 | 870088 |
| 2025-03-17 | 18.46 | $18.68 | 724500 |
| 2025-03-14 | 18.54 | $18.99 | 12.5M |
| 2025-03-13 | 18.53 | $18.36 | 388500 |
| 2025-03-12 | 18.73 | $18.31 | 500200 |
| 2025-03-11 | 19.00 | $18.02 | 1.0M |
| 2025-03-10 | 19.43 | $17.83 | 2.9M |
| 2025-03-07 | 20.00 | $18.87 | 4.1M |
| 2025-03-06 | 20.37 | $19.49 | 4.5M |
| 2025-03-05 | 20.62 | $20.57 | 968518 |
| 2025-03-04 | 20.58 | $20.75 | 23.0M |
| 2025-03-03 | 20.46 | $20.48 | 12.5M |
| 2025-02-28 | 20.40 | $20.35 | 13.1M |
| 2025-02-27 | 20.35 | $20.09 | 23.6M |
| 2025-02-26 | 20.37 | $20.34 | 15.4M |
| 2025-02-25 | 20.30 | $20.09 | 9.6M |
| 2025-02-24 | 20.29 | $19.72 | 475437 |
| 2025-02-21 | 20.38 | $19.96 | 597300 |
| 2025-02-20 | 20.41 | $20.04 | 745642 |
| 2025-02-19 | 20.40 | $19.72 | 567103 |
| 2025-02-18 | 20.48 | $19.97 | 397100 |
| 2025-02-14 | 20.48 | $20.36 | 1.2M |
| 2025-02-13 | 20.35 | $20.41 | 1.4M |
| 2025-02-12 | 20.16 | $19.91 | 373345 |
| 2025-02-11 | 20.06 | $19.62 | 553500 |
| 2025-02-10 | 20.03 | $19.33 | 392300 |
| 2025-02-07 | 20.06 | $19.18 | 411000 |
| 2025-02-06 | 20.12 | $19.48 | 369537 |
| 2025-02-05 | 20.09 | $19.78 | 601415 |
| 2025-02-04 | 19.93 | $19.44 | 983500 |
| 2025-02-03 | 19.82 | $19.22 | 1.9M |
| 2025-01-31 | 19.74 | $19.33 | 533600 |
| 2025-01-30 | 19.59 | $19.44 | 563900 |
| 2025-01-29 | 19.35 | $19.18 | 936210 |
| 2025-01-28 | 19.11 | $19.03 | 1.6M |
| 2025-01-27 | 18.85 | $19.18 | 857900 |
| 2025-01-24 | 18.46 | $18.90 | 363300 |
| 2025-01-23 | 18.06 | $18.82 | 3.4M |
| 2025-01-22 | 17.58 | $18.46 | 3.2M |
| 2025-01-21 | 17.09 | $18.34 | 980029 |
| 2025-01-17 | 16.52 | $17.83 | 359800 |
| 2025-01-16 | 15.98 | $17.76 | 625500 |
| 2025-01-15 | 15.33 | $15.14 | 1.8M |
| 2025-01-14 | 15.37 | $15.32 | 629408 |
| 2025-01-13 | 15.36 | $15.12 | 1.5M |
| 2025-01-10 | 15.41 | $15.19 | 1.7M |
| 2025-01-08 | 15.44 | $15.45 | 389200 |
| 2025-01-07 | 15.40 | $15.42 | 874600 |
| 2025-01-06 | 15.35 | $15.28 | 540200 |
| 2025-01-03 | 15.33 | $14.76 | 905300 |
| 2025-01-02 | 15.46 | $15.23 | 731400 |
| 2024-12-31 | 15.48 | $15.18 | 303043 |
| 2024-12-30 | 15.50 | $15.28 | 759320 |
| 2024-12-27 | 15.49 | $15.23 | 529900 |
| 2024-12-26 | 15.50 | $15.40 | 478320 |
| 2024-12-24 | 15.44 | $15.38 | 409106 |
| 2024-12-23 | 15.37 | $15.24 | 823926 |
| 2024-12-20 | 15.32 | $15.05 | 942904 |
| 2024-12-19 | 15.32 | $14.96 | 888732 |
| 2024-12-18 | 15.33 | $14.94 | 799100 |
| 2024-12-17 | 15.35 | $15.29 | 939900 |
| 2024-12-16 | 15.26 | $15.11 | 670900 |
| 2024-12-13 | 15.19 | $15.22 | 419447 |
| 2024-12-12 | 15.07 | $15.16 | 454124 |
| 2024-12-11 | 14.94 | $15.08 | 479200 |
| 2024-12-10 | 14.79 | $15.00 | 416200 |
| 2024-12-09 | 14.63 | $15.18 | 1.9M |
| 2024-12-06 | 14.37 | $14.96 | 335700 |
| 2024-12-05 | 14.13 | $14.43 | 586400 |
| 2024-12-04 | 14.00 | $14.53 | 779400 |
| 2024-12-03 | 13.80 | $14.41 | 2.5M |
| 2024-12-02 | 13.61 | $14.17 | 502200 |
| 2024-11-29 | 13.45 | $13.90 | 471400 |
| 2024-11-27 | 13.34 | $13.76 | 456700 |
| 2024-11-26 | 13.26 | $13.70 | 678907 |
| 2024-11-25 | 13.18 | $13.59 | 896401 |
| 2024-11-22 | 13.13 | $13.26 | 822500 |
| 2024-11-21 | 13.18 | $13.23 | 629800 |
| 2024-11-20 | 13.26 | $13.37 | 701539 |
| 2024-11-19 | 13.31 | $13.41 | 784345 |
| 2024-11-18 | 13.37 | $13.63 | 1.0M |
| 2024-11-15 | 13.39 | $13.48 | 1.0M |
| 2024-11-14 | 13.46 | $13.42 | 590100 |
| 2024-11-13 | 13.57 | $13.31 | 568000 |
| 2024-11-12 | 13.75 | $13.17 | 675415 |
| 2024-11-11 | 14.02 | $13.62 | 1.0M |
| 2024-11-08 | 14.21 | $13.67 | 670404 |
| 2024-11-07 | 14.43 | $14.72 | 707107 |
| 2024-11-06 | 14.37 | $14.27 | 414438 |
| 2024-11-05 | 14.44 | $14.39 | 372700 |
| 2024-11-04 | 14.49 | $14.42 | 581600 |
| 2024-11-01 | 14.54 | $14.46 | 484308 |
| 2024-10-31 | 14.59 | $14.47 | 542040 |
| 2024-10-30 | 14.66 | $14.56 | 368000 |
| 2024-10-29 | 14.70 | $14.76 | 564226 |
| 2024-10-28 | 14.70 | $14.83 | 626921 |
| 2024-10-25 | 14.68 | $14.74 | 401534 |
| 2024-10-24 | 14.68 | $14.80 | 498600 |
| 2024-10-23 | 14.66 | $14.50 | 1.0M |
| 2024-10-22 | 14.74 | $14.63 | 549449 |
| 2024-10-21 | 14.79 | $14.60 | 320018 |
| 2024-10-18 | 14.86 | $14.66 | 420900 |
| 2024-10-17 | 14.94 | $14.55 | 1.2M |
| 2024-10-16 | 15.06 | $14.54 | 1.7M |
| 2024-10-15 | 15.21 | $14.30 | 581700 |
| 2024-10-14 | 15.47 | $15.16 | 345400 |
| 2024-10-11 | 15.51 | $15.33 | 336145 |
| 2024-10-10 | 15.49 | $15.32 | 597600 |
| 2024-10-09 | 15.48 | $15.28 | 354300 |
| 2024-10-08 | 15.47 | $15.15 | 379800 |
| 2024-10-07 | 15.49 | $15.53 | 360131 |
| 2024-10-04 | 15.39 | $15.29 | 284400 |
| 2024-10-03 | 15.34 | $15.32 | 198100 |
| 2024-10-02 | 15.27 | $15.70 | 393102 |
| 2024-10-01 | 15.06 | $15.47 | 284300 |
| 2024-09-30 | 14.87 | $15.81 | 525000 |
| 2024-09-27 | 14.52 | $15.87 | 266900 |
| 2024-09-26 | 14.09 | $15.47 | 435500 |
| 2024-09-25 | 13.69 | $14.25 | 524710 |
| 2024-09-24 | 13.59 | $14.03 | 321200 |
| 2024-09-23 | 13.56 | $13.47 | 525146 |
| 2024-09-20 | 13.69 | $13.45 | 281424 |
| 2024-09-19 | 13.88 | $14.20 | 242002 |
| 2024-09-18 | 13.87 | $13.97 | 454200 |
| 2024-09-17 | 13.94 | $14.07 | 273300 |
| 2024-09-16 | 14.00 | $14.05 | 426115 |
| 2024-09-13 | 14.09 | $14.14 | 214735 |
| 2024-09-12 | 14.18 | $14.01 | 411647 |
| 2024-09-11 | 14.34 | $14.01 | 676500 |
| 2024-09-10 | 14.53 | $14.02 | 665300 |
| 2024-09-09 | 14.77 | $14.06 | 565000 |
| 2024-09-06 | 15.06 | $14.14 | 310610 |
| 2024-09-05 | 15.38 | $14.53 | 328517 |
| 2024-09-04 | 15.65 | $14.72 | 709510 |
| 2024-09-03 | 15.91 | $15.44 | 253837 |
| 2024-08-30 | 16.00 | $15.76 | 129336 |
| 2024-08-29 | 16.01 | $15.63 | 243016 |
| 2024-08-28 | 16.05 | $15.79 | 422427 |
| 2024-08-27 | 16.04 | $15.95 | 694400 |
| 2024-08-26 | 15.98 | $16.12 | 443300 |
| 2024-08-23 | 15.84 | $16.18 | 220700 |
| 2024-08-22 | 15.65 | $15.94 | 389400 |
| 2024-08-21 | 15.49 | $15.96 | 277400 |
| 2024-08-20 | 15.29 | $15.83 | 533800 |
| 2024-08-19 | 15.08 | $15.68 | 197200 |
| 2024-08-16 | 14.87 | $15.28 | 305000 |
| 2024-08-15 | 14.74 | $15.24 | 376900 |
| 2024-08-14 | 14.60 | $14.96 | 136223 |
| 2024-08-13 | 14.52 | $14.88 | 541646 |
| 2024-08-12 | 14.45 | $14.75 | 235700 |
| 2024-08-09 | 14.41 | $14.65 | 211200 |
| 2024-08-08 | 14.40 | $14.54 | 494700 |
| 2024-08-07 | 14.43 | $14.27 | 406521 |
| 2024-08-06 | 14.55 | $14.38 | 619800 |
| 2024-08-05 | 14.68 | $14.43 | 676700 |
| 2024-08-02 | 14.81 | $14.81 | 192913 |
| 2024-08-01 | 14.87 | $14.76 | 352704 |
| 2024-07-31 | 14.95 | $15.20 | 262100 |
| 2024-07-30 | 14.91 | $15.14 | 519600 |
| 2024-07-29 | 14.89 | $15.04 | 291600 |
| 2024-07-26 | 14.90 | $15.25 | 216300 |
| 2024-07-25 | 14.85 | $14.92 | 400707 |
| 2024-07-24 | 14.90 | $14.89 | 246500 |
| 2024-07-23 | 14.97 | $14.90 | 704715 |
| 2024-07-22 | 15.07 | $15.06 | 473700 |
| 2024-07-19 | 15.13 | $14.91 | 252336 |
| 2024-07-18 | 15.26 | $15.08 | 206115 |
| 2024-07-17 | 15.37 | $15.38 | 449900 |
| 2024-07-16 | 15.41 | $15.46 | 366938 |
| 2024-07-15 | 15.43 | $15.34 | 491900 |
| 2024-07-12 | 15.50 | $15.89 | 174615 |
| 2024-07-11 | 15.42 | $15.68 | 189800 |
| 2024-07-10 | 15.38 | $15.46 | 153700 |
| 2024-07-09 | 15.41 | $15.34 | 543201 |
| 2024-07-08 | 15.49 | $15.35 | 264210 |
| 2024-07-05 | 15.58 | $15.59 | 186124 |
| 2024-07-03 | 15.62 | $15.62 | 137617 |
| 2024-07-02 | 15.67 | $15.61 | 180243 |
| 2024-07-01 | 15.72 | $15.51 | 581132 |
| 2024-06-28 | 15.82 | $15.60 | 196300 |
| 2024-06-27 | 15.92 | $15.81 | 144200 |
| 2024-06-26 | 15.97 | $15.79 | 1.3M |
| 2024-06-25 | 16.03 | $16.21 | 325800 |
| 2024-06-24 | 15.98 | $15.66 | 782423 |
| 2024-06-21 | 16.08 | $15.48 | 484600 |
| 2024-06-20 | 16.27 | $15.59 | 280400 |
| 2024-06-18 | 16.45 | $15.94 | 295500 |
| 2024-06-17 | 16.57 | $16.06 | 214700 |
| 2024-06-14 | 16.66 | $16.15 | 417119 |
| 2024-06-13 | 16.74 | $16.38 | 540834 |
| 2024-06-12 | 16.75 | $16.54 | 329000 |
| 2024-06-11 | 16.71 | $16.33 | 308333 |
| 2024-06-10 | 16.72 | $16.57 | 320535 |
| 2024-06-07 | 16.65 | $16.71 | 419400 |
| 2024-06-06 | 16.50 | $16.69 | 539300 |
| 2024-06-05 | 16.32 | $16.49 | 165100 |
| 2024-06-04 | 16.16 | $16.17 | 422929 |
| 2024-06-03 | 16.06 | $15.94 | 254100 |
| 2024-05-31 | 15.99 | $16.01 | 410400 |
| 2024-05-30 | 15.89 | $15.75 | 434433 |
| 2024-05-29 | 15.84 | $15.55 | 252437 |
| 2024-05-28 | 15.83 | $15.77 | 347400 |
| 2024-05-24 | 15.75 | $15.62 | 421159 |
| 2024-05-23 | 15.68 | $15.46 | 729837 |
| 2024-05-22 | 15.65 | $15.26 | 312300 |
| 2024-05-21 | 15.66 | $15.78 | 444300 |
| 2024-05-20 | 15.51 | $15.86 | 471500 |
| 2024-05-17 | 15.29 | $15.92 | 173721 |
| 2024-05-16 | 15.00 | $15.17 | 485800 |
| 2024-05-15 | 14.88 | $15.09 | 180200 |
| 2024-05-14 | 14.76 | $15.04 | 173237 |
| 2024-05-13 | 14.62 | $14.77 | 486300 |
| 2024-05-10 | 14.53 | $14.93 | 172500 |
| 2024-05-09 | 14.37 | $14.70 | 523000 |
| 2024-05-08 | 14.26 | $14.58 | 205541 |
| 2024-05-07 | 14.15 | $14.57 | 294928 |
| 2024-05-06 | 14.03 | $14.52 | 507810 |
| 2024-05-03 | 13.90 | $14.52 | 272500 |
| 2024-05-02 | 13.75 | $14.07 | 680214 |
| 2024-05-01 | 13.71 | $13.72 | 163300 |
| 2024-04-30 | 13.78 | $13.80 | 278644 |
| 2024-04-29 | 13.85 | $14.18 | 380200 |
| 2024-04-26 | 13.81 | $14.20 | 270400 |
| 2024-04-25 | 13.77 | $14.04 | 591630 |
| 2024-04-24 | 13.77 | $14.13 | 266200 |
| 2024-04-23 | 13.76 | $13.97 | 364116 |
| 2024-04-22 | 13.80 | $13.92 | 602023 |
| 2024-04-19 | 13.87 | $13.94 | 179627 |
| 2024-04-18 | 13.96 | $14.05 | 735236 |
| 2024-04-17 | 14.04 | $14.41 | 522020 |
| 2024-04-16 | 14.04 | $14.16 | 589000 |
| 2024-04-15 | 14.12 | $14.05 | 804601 |
| 2024-04-12 | 14.26 | $13.86 | 683000 |
| 2024-04-11 | 14.50 | $14.55 | 632500 |
| 2024-04-10 | 14.58 | $14.54 | 597200 |
| 2024-04-09 | 14.69 | $14.80 | 302919 |
| 2024-04-08 | 14.75 | $14.83 | 371316 |
| 2024-04-05 | 14.81 | $14.87 | 1.0M |
| 2024-04-04 | 14.88 | $14.99 | 690200 |
| 2024-04-03 | 14.94 | $15.16 | 843806 |
| 2024-04-02 | 14.96 | $15.01 | 542300 |
| 2024-04-01 | 15.03 | $15.21 | 343627 |
| 2024-03-28 | 15.06 | $15.24 | 1.8M |
| 2024-03-27 | 15.09 | $15.13 | 3.6M |
| 2024-03-26 | 15.17 | $14.77 | 1.4M |
| 2024-03-25 | 15.39 | $14.91 | 300111 |
| 2024-03-22 | 15.61 | $14.90 | 388715 |
| 2024-03-21 | 15.88 | $15.28 | 284036 |
| 2024-03-20 | 16.09 | $15.50 | 474749 |
| 2024-03-19 | 16.28 | $15.20 | 512306 |
| 2024-03-18 | 16.60 | $15.99 | 300803 |
| 2024-03-15 | 16.73 | $16.47 | 195546 |
| 2024-03-14 | 16.73 | $16.68 | 126200 |
| 2024-03-13 | 16.66 | $16.74 | 144408 |
| 2024-03-12 | 16.55 | $16.65 | 133670 |
| 2024-03-11 | 16.44 | $16.47 | 346431 |
| 2024-03-08 | 16.34 | $16.45 | 236003 |
| 2024-03-07 | 16.23 | $16.42 | 359811 |
| 2024-03-06 | 16.10 | $16.01 | 198800 |
| 2024-03-05 | 16.06 | $15.96 | 1.6M |
| 2024-03-04 | 16.02 | $16.04 | 285003 |
| 2024-03-01 | 15.94 | $16.15 | 253400 |
| 2024-02-29 | 15.80 | $15.90 | 1.1M |
| 2024-02-28 | 15.70 | $15.65 | 1.1M |
| 2024-02-27 | 15.66 | $15.49 | 1.5M |
| 2024-02-26 | 15.65 | $15.48 | 597400 |
| 2024-02-23 | 15.63 | $15.57 | 185700 |
| 2024-02-22 | 15.58 | $15.43 | 226600 |
| 2024-02-21 | 15.55 | $15.25 | 302600 |
| 2024-02-20 | 15.57 | $15.36 | 291202 |
| 2024-02-16 | 15.55 | $15.45 | 179700 |
| 2024-02-15 | 15.48 | $15.52 | 255315 |
| 2024-02-14 | 15.38 | $15.18 | 493442 |
| 2024-02-13 | 15.35 | $14.82 | 278100 |
| 2024-02-12 | 15.42 | $15.37 | 326220 |
| 2024-02-09 | 15.32 | $15.37 | 191500 |
| 2024-02-08 | 15.19 | $15.21 | 366726 |
| 2024-02-07 | 15.07 | $14.80 | 584820 |
| 2024-02-06 | 15.05 | $14.78 | 229500 |
| 2024-02-05 | 15.03 | $14.81 | 858000 |
| 2024-02-02 | 14.97 | $14.87 | 233900 |
| 2024-02-01 | 14.88 | $15.03 | 248000 |
| 2024-01-31 | 14.72 | $14.84 | 468000 |
| 2024-01-30 | 14.56 | $15.08 | 223049 |
| 2024-01-29 | 14.29 | $15.02 | 290900 |
| 2024-01-26 | 13.97 | $14.90 | 198300 |
| 2024-01-25 | 13.62 | $14.25 | 1.0M |
| 2024-01-24 | 13.39 | $13.95 | 260700 |
| 2024-01-23 | 13.21 | $13.76 | 419508 |
| 2024-01-22 | 13.05 | $13.48 | 1.6M |
| 2024-01-19 | 12.94 | $13.47 | 1.6M |
| 2024-01-18 | 12.82 | $13.41 | 482832 |
| 2024-01-17 | 12.68 | $12.19 | 314519 |
| 2024-01-16 | 12.92 | $12.47 | 364500 |
| 2024-01-12 | 13.11 | $12.88 | 233147 |
| 2024-01-11 | 13.22 | $13.00 | 714923 |
| 2024-01-10 | 13.32 | $13.16 | 132900 |
| 2024-01-09 | 13.38 | $13.19 | 141636 |
| 2024-01-08 | 13.46 | $13.39 | 316033 |
| 2024-01-05 | 13.48 | $13.17 | 177928 |
| 2024-01-04 | 13.58 | $13.16 | 224622 |
| 2024-01-03 | 13.70 | $13.11 | 282410 |
| 2024-01-02 | 13.86 | $13.51 | 231100 |
| 2023-12-29 | 13.92 | $13.78 | 286000 |
| 2023-12-28 | 13.91 | $13.63 | 287700 |
| 2023-12-27 | 13.93 | $13.81 | 203442 |
| 2023-12-26 | 13.90 | $13.63 | 252900 |
| 2023-12-22 | 13.91 | $13.51 | 171800 |
| 2023-12-21 | 13.96 | $13.71 | 1.1M |
| 2023-12-20 | 13.95 | $13.55 | 232113 |
| 2023-12-19 | 13.97 | $13.81 | 167200 |
| 2023-12-18 | 13.91 | $13.78 | 232736 |
| 2023-12-15 | 13.84 | $13.86 | 183600 |
| 2023-12-14 | 13.73 | $14.28 | 286500 |
| 2023-12-13 | 13.44 | $13.80 | 215733 |
| 2023-12-12 | 13.24 | $13.41 | 300300 |
| 2023-12-11 | 13.11 | $13.33 | 384947 |
| 2023-12-08 | 12.98 | $13.15 | 204900 |
| 2023-12-07 | 12.87 | $12.89 | 249216 |
| 2023-12-06 | 12.81 | $12.83 | 318400 |
| 2023-12-05 | 12.76 | $12.67 | 303200 |
| 2023-12-04 | 12.74 | $12.67 | 1.1M |
| 2023-12-01 | 12.72 | $12.64 | 363100 |
| 2023-11-30 | 12.70 | $12.48 | 237331 |
| 2023-11-29 | 12.72 | $12.43 | 289000 |
| 2023-11-28 | 12.76 | $12.26 | 452400 |
| 2023-11-27 | 12.85 | $12.69 | 505800 |
| 2023-11-24 | 12.83 | $12.67 | 403213 |
| 2023-11-22 | 12.80 | $12.80 | 145028 |
| 2023-11-21 | 12.72 | $12.79 | 514831 |
| 2023-11-20 | 12.62 | $12.87 | 501536 |
| 2023-11-17 | 12.47 | $12.65 | 166233 |
| 2023-11-16 | 12.35 | $12.36 | 436700 |
| 2023-11-15 | 12.30 | $12.53 | 189900 |
| 2023-11-14 | 12.18 | $12.35 | 341113 |
| 2023-11-13 | 12.09 | $11.52 | 2.8M |
| 2023-11-10 | 12.24 | $11.87 | 399032 |
| 2023-11-09 | 12.31 | $12.35 | 269000 |
| 2023-11-08 | 12.24 | $12.35 | 243330 |
| 2023-11-07 | 12.15 | $12.26 | 416200 |
| 2023-11-06 | 12.07 | $12.35 | 703200 |
| 2023-11-03 | 11.95 | $12.50 | 314908 |
| 2023-11-02 | 11.75 | $12.09 | 799815 |
| 2023-11-01 | 11.64 | $11.79 | 220740 |
| 2023-10-31 | 11.61 | $11.75 | 707643 |
| 2023-10-30 | 11.58 | $11.66 | 1.1M |
| 2023-10-27 | 11.57 | $11.43 | 302746 |
| 2023-10-26 | 11.64 | $11.50 | 670900 |
| 2023-10-25 | 11.71 | $11.81 | 291500 |
| 2023-10-24 | 11.70 | $12.09 | 724800 |
| 2023-10-23 | 11.60 | $11.75 | 604100 |
| 2023-10-20 | 11.60 | $11.69 | 584300 |
| 2023-10-19 | 11.61 | $11.71 | 572700 |
| 2023-10-18 | 11.63 | $11.55 | 505500 |
| 2023-10-17 | 11.70 | $11.67 | 630800 |
| 2023-10-16 | 11.76 | $11.72 | 721317 |
| 2023-10-13 | 11.83 | $11.68 | 542400 |
| 2023-10-12 | 11.92 | $11.87 | 859030 |
| 2023-10-11 | 11.98 | $12.09 | 1.3M |
| 2023-10-10 | 11.99 | $12.24 | 522000 |
| 2023-10-09 | 11.96 | $12.14 | 358600 |
| 2023-10-06 | 11.97 | $12.43 | 622207 |
| 2023-10-05 | 11.88 | $12.24 | 555000 |
| 2023-10-04 | 11.85 | $12.09 | 404600 |
| 2023-10-03 | 11.87 | $11.93 | 641300 |
| 2023-10-02 | 11.95 | $12.03 | 857136 |
| 2023-09-29 | 12.02 | $12.11 | 218400 |
| 2023-09-28 | 12.09 | $11.96 | 838400 |
| 2023-09-27 | 12.24 | $11.83 | 891432 |
| 2023-09-26 | 12.46 | $12.00 | 528639 |
| 2023-09-25 | 12.69 | $12.47 | 615000 |
| 2023-09-22 | 12.83 | $12.87 | 692125 |
| 2023-09-21 | 12.88 | $12.61 | 519700 |
| 2023-09-20 | 13.02 | $13.18 | 167648 |
| 2023-09-19 | 13.03 | $13.28 | 307316 |
| 2023-09-18 | 13.01 | $13.28 | 290400 |
| 2023-09-15 | 12.99 | $13.49 | 426700 |
| 2023-09-14 | 12.91 | $13.20 | 278521 |
| 2023-09-13 | 12.91 | $12.94 | 338236 |
| 2023-09-12 | 13.00 | $13.02 | 341100 |
| 2023-09-11 | 13.09 | $13.09 | 982417 |
| 2023-09-08 | 13.19 | $13.02 | 350209 |
| 2023-09-07 | 13.35 | $12.95 | 767600 |
| 2023-09-06 | 13.56 | $13.08 | 332300 |
| 2023-09-05 | 13.80 | $13.81 | 184507 |
| 2023-09-01 | 13.85 | $14.04 | 210700 |
| 2023-08-31 | 13.86 | $14.14 | 206600 |
| 2023-08-30 | 13.83 | $14.33 | 151800 |
| 2023-08-29 | 13.75 | $14.40 | 1.0M |
| 2023-08-28 | 13.64 | $14.04 | 475643 |
| 2023-08-25 | 13.63 | $13.90 | 171721 |
| 2023-08-24 | 13.67 | $13.89 | 191300 |
| 2023-08-23 | 13.73 | $14.03 | 132900 |
| 2023-08-22 | 13.78 | $13.88 | 244000 |
| 2023-08-21 | 13.89 | $14.01 | 1.3M |
| 2023-08-18 | 13.99 | $13.84 | 240600 |
| 2023-08-17 | 14.18 | $14.02 | 348003 |
| 2023-08-16 | 14.37 | $14.20 | 291900 |
| 2023-08-15 | 14.55 | $14.31 | 275600 |
| 2023-08-14 | 14.74 | $14.70 | 179900 |
| 2023-08-11 | 14.86 | $14.83 | 120716 |
| 2023-08-10 | 14.97 | $15.15 | 213949 |
| 2023-08-09 | 15.01 | $14.87 | 613502 |
| 2023-08-08 | 15.15 | $14.92 | 386000 |
| 2023-08-07 | 15.32 | $15.33 | 176300 |
| 2023-08-04 | 15.40 | $15.29 | 153500 |
| 2023-08-03 | 15.52 | $15.38 | 200200 |
| 2023-08-02 | 15.64 | $15.28 | 369400 |
| 2023-08-01 | 15.83 | $15.74 | 264200 |
| 2023-07-31 | 15.91 | $16.08 | 133910 |
| 2023-07-28 | 15.90 | $16.02 | 178000 |
| 2023-07-27 | 15.92 | $15.92 | 178045 |
| 2023-07-26 | 15.98 | $15.78 | 414200 |
| 2023-07-25 | 16.09 | $15.90 | 1.7M |
| 2023-07-24 | 16.20 | $15.87 | 133127 |
| 2023-07-21 | 16.34 | $16.01 | 105008 |
| 2023-07-20 | 16.47 | $15.70 | 173146 |
| 2023-07-19 | 16.72 | $16.12 | 287400 |
| 2023-07-18 | 16.90 | $16.53 | 1.3M |
| 2023-07-17 | 16.98 | $16.02 | 288946 |
| 2023-07-14 | 17.24 | $17.73 | 180000 |
| 2023-07-13 | 17.00 | $17.68 | 167711 |
| 2023-07-12 | 16.73 | $17.38 | 99000 |
| 2023-07-11 | 16.50 | $16.74 | 130400 |
| 2023-07-10 | 16.41 | $16.21 | 115400 |
| 2023-07-07 | 16.48 | $16.13 | 220205 |
| 2023-07-06 | 16.58 | $16.12 | 113400 |
| 2023-07-05 | 16.70 | $16.55 | 113800 |
| 2023-07-03 | 16.71 | $16.74 | 76515 |
| 2023-06-30 | 16.67 | $16.96 | 178322 |
| 2023-06-29 | 16.54 | $16.70 | 79200 |
| 2023-06-28 | 16.47 | $16.60 | 434100 |
| 2023-06-27 | 16.40 | $16.77 | 266100 |
| 2023-06-26 | 16.28 | $16.39 | 106900 |
| 2023-06-23 | 16.24 | $16.24 | 98000 |
| 2023-06-22 | 16.24 | $16.50 | 98103 |
| 2023-06-21 | 16.17 | $16.23 | 100324 |
| 2023-06-20 | 16.16 | $16.35 | 145100 |
| 2023-06-16 | 16.11 | $16.73 | 214334 |
| 2023-06-15 | 15.93 | $16.34 | 199600 |
| 2023-06-14 | 15.85 | $16.24 | 162634 |
| 2023-06-13 | 15.78 | $16.30 | 978000 |
| 2023-06-12 | 15.67 | $16.00 | 2.1M |
| 2023-06-09 | 15.65 | $15.73 | 188346 |
| 2023-06-08 | 15.71 | $15.87 | 333700 |
| 2023-06-07 | 15.75 | $15.66 | 322815 |
| 2023-06-06 | 15.86 | $15.82 | 386000 |
| 2023-06-05 | 15.96 | $15.94 | 196100 |
| 2023-06-02 | 16.04 | $16.01 | 97200 |
| 2023-06-01 | 16.12 | $15.69 | 203414 |
| 2023-05-31 | 16.33 | $15.88 | 313800 |
| 2023-05-30 | 16.52 | $16.56 | 382739 |
| 2023-05-26 | 16.55 | $16.49 | 132200 |
| 2023-05-25 | 16.60 | $16.23 | 112048 |
| 2023-05-24 | 16.74 | $15.86 | 108207 |
| 2023-05-23 | 17.04 | $16.33 | 243600 |
| 2023-05-22 | 17.24 | $17.07 | 1.2M |
| 2023-05-19 | 17.25 | $17.19 | 2.1M |
| 2023-05-18 | 17.23 | $17.20 | 179538 |
| 2023-05-17 | 17.19 | $17.29 | 77641 |
| 2023-05-16 | 17.10 | $17.17 | 201100 |
| 2023-05-15 | 17.04 | $17.37 | 254248 |
| 2023-05-12 | 16.89 | $17.21 | 153448 |
| 2023-05-11 | 16.76 | $16.65 | 211540 |
| 2023-05-10 | 16.77 | $16.46 | 203330 |
| 2023-05-09 | 16.84 | $16.62 | 204700 |
| 2023-05-08 | 16.87 | $16.88 | 136300 |
| 2023-05-05 | 16.83 | $16.59 | 167500 |
| 2023-05-04 | 16.86 | $16.68 | 175603 |
| 2023-05-03 | 16.87 | $16.95 | 545400 |
| 2023-05-02 | 16.78 | $16.59 | 160600 |
| 2023-05-01 | 16.79 | $16.42 | 120249 |
| 2023-04-28 | 16.85 | $16.44 | 134400 |
| 2023-04-27 | 16.91 | $16.78 | 176811 |
| 2023-04-26 | 16.87 | $16.44 | 128400 |
| 2023-04-25 | 16.92 | $16.69 | 125400 |
| 2023-04-24 | 16.89 | $17.03 | 147917 |
| 2023-04-21 | 16.74 | $16.88 | 122800 |
| 2023-04-20 | 16.60 | $16.74 | 207619 |
| 2023-04-19 | 16.47 | $16.63 | 315200 |
| 2023-04-18 | 16.34 | $16.58 | 109307 |
| 2023-04-17 | 16.19 | $16.26 | 172800 |
| 2023-04-14 | 16.10 | $16.65 | 546200 |
| 2023-04-13 | 15.86 | $16.32 | 257640 |
| 2023-04-12 | 15.68 | $15.60 | 179703 |
| 2023-04-11 | 15.67 | $15.65 | 130100 |
| 2023-04-10 | 15.66 | $15.39 | 120800 |
| 2023-04-06 | 15.71 | $15.43 | 850800 |
| 2023-04-05 | 15.77 | $15.82 | 244840 |
| 2023-04-04 | 15.71 | $15.91 | 101217 |
| 2023-04-03 | 15.60 | $15.90 | 461800 |
| 2023-03-31 | 15.47 | $15.96 | 200329 |
| 2023-03-30 | 15.30 | $15.73 | 266500 |
| 2023-03-29 | 15.15 | $15.53 | 709200 |
| 2023-03-28 | 15.04 | $15.17 | 284000 |
| 2023-03-27 | 15.02 | $15.39 | 271800 |
| 2023-03-24 | 14.93 | $15.20 | 178100 |
| 2023-03-23 | 14.88 | $15.30 | 99900 |
| 2023-03-22 | 14.79 | $15.08 | 150925 |
| 2023-03-21 | 14.75 | $15.25 | 145509 |
| 2023-03-20 | 14.65 | $14.62 | 457634 |
| 2023-03-17 | 14.74 | $14.33 | 959100 |
| 2023-03-16 | 14.94 | $14.74 | 523114 |
| 2023-03-15 | 15.05 | $14.51 | 209200 |
| 2023-03-14 | 15.27 | $15.33 | 106444 |
| 2023-03-13 | 15.27 | $14.98 | 228800 |
| 2023-03-10 | 15.39 | $15.34 | 173208 |
| 2023-03-09 | 15.42 | $15.32 | 102500 |
| 2023-03-08 | 15.46 | $15.54 | 206600 |
| 2023-03-07 | 15.44 | $15.66 | 125800 |
| 2023-03-06 | 15.37 | $15.85 | 221700 |
| 2023-03-03 | 15.23 | $15.50 | 149800 |
| 2023-03-02 | 15.17 | $15.25 | 261100 |
| 2023-03-01 | 15.18 | $15.16 | 373909 |
| 2023-02-28 | 15.22 | $14.97 | 1.3M |
| 2023-02-27 | 15.33 | $15.08 | 1.1M |
| 2023-02-24 | 15.42 | $14.94 | 1.1M |
| 2023-02-23 | 15.58 | $15.52 | 101035 |
| 2023-02-22 | 15.59 | $15.44 | 111900 |
| 2023-02-21 | 15.62 | $15.50 | 196700 |
| 2023-02-17 | 15.63 | $15.59 | 111100 |
| 2023-02-16 | 15.61 | $15.78 | 935200 |
| 2023-02-15 | 15.53 | $15.68 | 82603 |
| 2023-02-14 | 15.46 | $15.49 | 454200 |
| 2023-02-13 | 15.42 | $15.45 | 95018 |
| 2023-02-10 | 15.39 | $15.15 | 99003 |
| 2023-02-09 | 15.44 | $15.29 | 120448 |
| 2023-02-08 | 15.46 | $15.15 | 270200 |
| 2023-02-07 | 15.52 | $15.23 | 151400 |
| 2023-02-06 | 15.56 | $15.13 | 146723 |
| 2023-02-03 | 15.63 | $15.46 | 501730 |
| 2023-02-02 | 15.60 | $15.45 | 3.5M |
| 2023-02-01 | 15.57 | $15.44 | 2.5M |
| 2023-01-31 | 15.52 | $15.36 | 921805 |
| 2023-01-30 | 15.48 | $15.28 | 114100 |
| 2023-01-27 | 15.45 | $15.40 | 170900 |
| 2023-01-26 | 15.37 | $15.30 | 118300 |
| 2023-01-25 | 15.28 | $15.16 | 293810 |
| 2023-01-24 | 15.22 | $15.05 | 169600 |
| 2023-01-23 | 15.16 | $15.06 | 139000 |
| 2023-01-20 | 15.08 | $14.82 | 129200 |
| 2023-01-19 | 15.05 | $14.76 | 152400 |
| 2023-01-18 | 15.02 | $14.91 | 227400 |
| 2023-01-17 | 14.93 | $14.89 | 459517 |
| 2023-01-13 | 14.81 | $14.88 | 970237 |
| 2023-01-12 | 14.66 | $14.95 | 340009 |
| 2023-01-11 | 14.44 | $14.78 | 86100 |
| 2023-01-10 | 14.22 | $14.66 | 606500 |
| 2023-01-09 | 13.99 | $14.45 | 1.6M |
| 2023-01-06 | 13.76 | $14.37 | 325500 |
| 2023-01-05 | 13.49 | $13.85 | 133608 |
| 2023-01-04 | 13.33 | $13.99 | 341014 |
| 2023-01-03 | 13.09 | $13.60 | 159621 |
| 2022-12-30 | 12.92 | $12.89 | 148000 |
| 2022-12-29 | 12.92 | $13.08 | 114100 |
| 2022-12-28 | 12.87 | $12.95 | 127700 |
| 2022-12-27 | 12.85 | $12.93 | 96140 |
| 2022-12-23 | 12.83 | $12.51 | 176915 |
| 2022-12-22 | 12.93 | $12.67 | 144100 |
| 2022-12-21 | 13.00 | $12.81 | 128000 |
| 2022-12-20 | 13.04 | $12.53 | 214214 |
| 2022-12-19 | 13.17 | $12.59 | 205800 |
| 2022-12-16 | 13.30 | $12.65 | 225300 |
| 2022-12-15 | 13.44 | $12.87 | 160511 |
| 2022-12-14 | 13.53 | $13.30 | 376500 |
| 2022-12-13 | 13.50 | $13.42 | 253900 |
| 2022-12-12 | 13.41 | $13.14 | 316200 |
| 2022-12-09 | 13.38 | $13.07 | 270949 |
| 2022-12-08 | 13.35 | $13.14 | 153418 |
| 2022-12-07 | 13.29 | $12.91 | 150641 |
| 2022-12-06 | 13.27 | $13.00 | 214615 |
| 2022-12-05 | 13.21 | $12.83 | 310106 |
| 2022-12-02 | 13.18 | $13.06 | 197114 |
| 2022-12-01 | 13.06 | $13.09 | 176212 |
| 2022-11-30 | 12.88 | $13.19 | 769000 |
| 2022-11-29 | 12.63 | $12.58 | 155900 |
| 2022-11-28 | 12.50 | $12.25 | 215221 |
| 2022-11-25 | 12.44 | $12.07 | 147015 |
| 2022-11-23 | 12.42 | $12.16 | 190900 |
| 2022-11-22 | 12.34 | $11.96 | 153338 |
| 2022-11-21 | 12.30 | $11.90 | 213300 |
| 2022-11-18 | 12.26 | $12.13 | 173548 |
| 2022-11-17 | 12.13 | $12.05 | 245500 |
| 2022-11-16 | 11.98 | $12.02 | 374423 |
| 2022-11-15 | 11.80 | $12.19 | 405500 |
| 2022-11-14 | 11.51 | $12.31 | 366213 |
| 2022-11-11 | 11.11 | $12.59 | 380123 |
| 2022-11-10 | 10.53 | $11.07 | 275914 |
| 2022-11-09 | 10.30 | $10.39 | 208933 |
| 2022-11-08 | 10.23 | $10.38 | 342500 |
| 2022-11-07 | 10.15 | $10.42 | 311246 |
| 2022-11-04 | 10.03 | $10.48 | 331300 |
| 2022-11-03 | 9.87 | $9.57 | 492200 |
| 2022-11-02 | 9.97 | $9.71 | 391900 |
| 2022-11-01 | 10.04 | $10.04 | 367309 |
| 2022-10-31 | 10.02 | $9.70 | 680800 |
| 2022-10-28 | 10.11 | $9.86 | 294738 |
| 2022-10-27 | 10.16 | $10.12 | 369629 |
| 2022-10-26 | 10.14 | $10.34 | 260245 |
| 2022-10-25 | 10.05 | $10.31 | 814246 |
| 2022-10-24 | 9.94 | $10.03 | 904500 |
| 2022-10-21 | 9.90 | $10.13 | 163800 |
| 2022-10-20 | 9.83 | $10.02 | 275800 |
| 2022-10-19 | 9.77 | $9.87 | 297300 |
| 2022-10-18 | 9.74 | $10.22 | 430100 |
| 2022-10-17 | 9.61 | $9.99 | 463300 |
| 2022-10-14 | 9.52 | $9.62 | 949749 |
| 2022-10-13 | 9.53 | $9.77 | 1.1M |
| 2022-10-12 | 9.51 | $9.68 | 728600 |
| 2022-10-11 | 9.51 | $9.47 | 426725 |
| 2022-10-10 | 9.58 | $9.63 | 331100 |
| 2022-10-07 | 9.62 | $9.76 | 307700 |
| 2022-10-06 | 9.64 | $9.99 | 236507 |
| 2022-10-05 | 9.59 | $10.15 | 343600 |
| 2022-10-04 | 9.48 | $10.25 | 1.0M |
| 2022-10-03 | 9.33 | $9.63 | 575510 |
| 2022-09-30 | 9.36 | $9.37 | 2.2M |
| 2022-09-29 | 9.47 | $9.39 | 1.7M |
| 2022-09-28 | 9.62 | $9.88 | 751500 |
| 2022-09-27 | 9.65 | $9.55 | 1.0M |
| 2022-09-26 | 9.81 | $9.64 | 582249 |
| 2022-09-23 | 9.97 | $9.75 | 402202 |
| 2022-09-22 | 10.14 | $9.94 | 698600 |
| 2022-09-21 | 10.30 | $10.13 | 234700 |
| 2022-09-20 | 10.44 | $10.43 | 224700 |
| 2022-09-19 | 10.52 | $10.52 | 356400 |
| 2022-09-16 | 10.59 | $10.36 | 229800 |
| 2022-09-15 | 10.73 | $10.68 | 166800 |
| 2022-09-14 | 10.81 | $10.96 | 162815 |
| 2022-09-13 | 10.81 | $10.90 | 193344 |
| 2022-09-12 | 10.85 | $11.27 | 206738 |
| 2022-09-09 | 10.78 | $11.14 | 267317 |
| 2022-09-08 | 10.73 | $10.63 | 349448 |
| 2022-09-07 | 10.85 | $10.95 | 314500 |
| 2022-09-06 | 10.89 | $10.70 | 272600 |
| 2022-09-02 | 11.02 | $10.55 | 213900 |
| 2022-09-01 | 11.24 | $10.81 | 287000 |
| 2022-08-31 | 11.42 | $11.15 | 221313 |
| 2022-08-30 | 11.54 | $11.30 | 188400 |
| 2022-08-29 | 11.63 | $11.47 | 219125 |
| 2022-08-26 | 11.69 | $11.34 | 145401 |
| 2022-08-25 | 11.80 | $11.97 | 269500 |
| 2022-08-24 | 11.74 | $11.72 | 244700 |
| 2022-08-23 | 11.74 | $11.37 | 160224 |
| 2022-08-22 | 11.85 | $11.22 | 225500 |
| 2022-08-19 | 12.03 | $11.66 | 165011 |
| 2022-08-18 | 12.10 | $11.73 | 179000 |
| 2022-08-17 | 12.17 | $11.77 | 123100 |
| 2022-08-16 | 12.23 | $11.78 | 210030 |
| 2022-08-15 | 12.29 | $12.14 | 632828 |
| 2022-08-12 | 12.25 | $12.19 | 182700 |
| 2022-08-11 | 12.17 | $12.16 | 211730 |
| 2022-08-10 | 12.08 | $11.96 | 363000 |
| 2022-08-09 | 12.03 | $11.60 | 594929 |
| 2022-08-08 | 12.07 | $11.89 | 167313 |
| 2022-08-05 | 12.03 | $11.73 | 191800 |
| 2022-08-04 | 12.01 | $12.08 | 225347 |
| 2022-08-03 | 11.88 | $11.77 | 297000 |
| 2022-08-02 | 11.80 | $11.60 | 357028 |
| 2022-08-01 | 11.75 | $11.93 | 247400 |
| 2022-07-29 | 11.58 | $11.96 | 178014 |
| 2022-07-28 | 11.36 | $11.77 | 182200 |
| 2022-07-27 | 11.15 | $11.39 | 293922 |
| 2022-07-26 | 11.00 | $11.03 | 403900 |
| 2022-07-25 | 10.93 | $11.23 | 368238 |
| 2022-07-22 | 10.78 | $10.96 | 221621 |
| 2022-07-21 | 10.68 | $11.05 | 380213 |
| 2022-07-20 | 10.52 | $10.78 | 364541 |
| 2022-07-19 | 10.42 | $10.93 | 362500 |
| 2022-07-18 | 10.25 | $10.22 | 1.5M |
| 2022-07-15 | 10.26 | $10.00 | 764700 |
| 2022-07-14 | 10.35 | $10.33 | 536300 |
| 2022-07-13 | 10.36 | $10.42 | 610806 |
| 2022-07-12 | 10.34 | $10.35 | 457600 |
| 2022-07-11 | 10.33 | $10.27 | 855837 |
| 2022-07-08 | 10.35 | $10.39 | 593500 |
| 2022-07-07 | 10.34 | $10.13 | 1.2M |
| 2022-07-06 | 10.41 | $10.17 | 1.4M |
| 2022-07-05 | 10.48 | $10.20 | 1.3M |
| 2022-07-01 | 10.56 | $10.53 | 293436 |
| 2022-06-30 | 10.55 | $10.68 | 226001 |
| 2022-06-29 | 10.49 | $10.71 | 463511 |
| 2022-06-28 | 10.40 | $10.69 | 812734 |
| 2022-06-27 | 10.31 | $10.70 | 782000 |
| 2022-06-24 | 10.19 | $10.68 | 734148 |
| 2022-06-23 | 10.06 | $10.23 | 420915 |
| 2022-06-22 | 10.04 | $10.08 | 1.1M |
| 2022-06-21 | 10.08 | $10.03 | 548849 |
| 2022-06-17 | 10.13 | $9.77 | 439605 |
| 2022-06-16 | 10.29 | $9.92 | 516830 |
| 2022-06-15 | 10.44 | $10.06 | 1.1M |
| 2022-06-14 | 10.58 | $9.82 | 1.1M |
| 2022-06-13 | 10.82 | $10.00 | 2.3M |
| 2022-06-10 | 11.06 | $10.48 | 3.0M |
| 2022-06-09 | 11.21 | $10.80 | 917300 |
| 2022-06-08 | 11.27 | $11.26 | 1.9M |
| 2022-06-07 | 11.21 | $11.47 | 560100 |
| 2022-06-06 | 11.05 | $11.53 | 448500 |
| 2022-06-03 | 10.85 | $11.40 | 262400 |
| 2022-06-02 | 10.64 | $11.45 | 507626 |
| 2022-06-01 | 10.37 | $10.96 | 370300 |
| 2022-05-31 | 10.20 | $11.06 | 514600 |
| 2022-05-27 | 9.97 | $10.85 | 358330 |
| 2022-05-26 | 9.76 | $10.27 | 850700 |
| 2022-05-25 | 9.69 | $9.82 | 1.1M |
| 2022-05-24 | 9.76 | $9.68 | 710234 |
| 2022-05-23 | 9.90 | $9.54 | 990600 |
| 2022-05-20 | 10.12 | $9.53 | 1.3M |
| 2022-05-19 | 10.40 | $10.86 | 1.2M |
| 2022-05-18 | 10.33 | $10.50 | 708400 |
| 2022-05-17 | 10.37 | $10.96 | 359600 |
| 2022-05-16 | 10.27 | $10.63 | 522236 |
| 2022-05-13 | 10.27 | $10.59 | 429600 |
| 2022-05-12 | 10.29 | $10.39 | 464330 |
| 2022-05-11 | 10.39 | $10.53 | 516741 |
| 2022-05-10 | 10.48 | $10.30 | 602400 |
| 2022-05-09 | 10.66 | $10.03 | 548500 |
| 2022-05-06 | 10.99 | $10.53 | 889022 |
| 2022-05-05 | 11.23 | $10.84 | 975510 |
| 2022-05-04 | 11.43 | $11.50 | 424916 |
| 2022-05-03 | 11.47 | $11.41 | 646900 |
| 2022-05-02 | 11.56 | $11.48 | 399642 |
| 2022-04-29 | 11.65 | $11.58 | 316013 |
| 2022-04-28 | 11.72 | $11.75 | 364903 |
| 2022-04-27 | 11.77 | $11.32 | 329700 |
| 2022-04-26 | 11.97 | $11.20 | 433839 |
| 2022-04-25 | 12.25 | $11.64 | 854722 |
| 2022-04-22 | 12.46 | $12.08 | 240718 |
| 2022-04-21 | 12.57 | $12.29 | 197400 |
| 2022-04-20 | 12.64 | $12.73 | 342600 |
| 2022-04-19 | 12.58 | $12.61 | 639113 |
| 2022-04-18 | 12.55 | $12.55 | 313802 |
| 2022-04-14 | 12.54 | $12.57 | 277204 |
| 2022-04-13 | 12.51 | $12.33 | 295700 |
| 2022-04-12 | 12.55 | $12.41 | 468345 |
| 2022-04-11 | 12.57 | $12.16 | 309500 |
| 2022-04-08 | 12.68 | $12.38 | 282600 |
| 2022-04-07 | 12.74 | $12.37 | 474400 |
| 2022-04-06 | 12.82 | $12.33 | 749916 |
| 2022-04-05 | 12.92 | $13.09 | 243400 |
| 2022-04-04 | 12.80 | $12.96 | 335741 |
| 2022-04-01 | 12.69 | $12.66 | 376020 |
| 2022-03-31 | 12.66 | $12.61 | 677315 |
| 2022-03-30 | 12.63 | $13.03 | 329400 |
| 2022-03-29 | 12.46 | $13.31 | 330027 |
| 2022-03-28 | 12.17 | $12.44 | 605026 |
| 2022-03-25 | 12.09 | $12.32 | 233220 |
| 2022-03-24 | 12.04 | $12.23 | 307229 |
| 2022-03-23 | 12.00 | $12.37 | 500722 |
| 2022-03-22 | 11.92 | $12.65 | 629500 |
| 2022-03-21 | 11.74 | $12.33 | 307740 |
| 2022-03-18 | 11.63 | $12.78 | 508428 |
| 2022-03-17 | 11.35 | $12.38 | 383900 |
| 2022-03-16 | 11.16 | $12.20 | 1.0M |
| 2022-03-15 | 10.99 | $11.05 | 1.2M |
| 2022-03-14 | 11.17 | $11.14 | 2.8M |
| 2022-03-11 | 11.36 | $11.58 | 1.1M |
| 2022-03-10 | 11.48 | $11.82 | 561500 |
| 2022-03-09 | 11.56 | $12.28 | 615100 |
| 2022-03-08 | 11.53 | $10.84 | 1.0M |
| 2022-03-07 | 11.96 | $11.16 | 456600 |
| 2022-03-04 | 12.39 | $11.77 | 603982 |
| 2022-03-03 | 12.74 | $12.34 | 887900 |
| 2022-03-02 | 13.00 | $12.77 | 411800 |
| 2022-03-01 | 13.18 | $12.48 | 493300 |
| 2022-02-28 | 13.50 | $13.45 | 425800 |
| 2022-02-25 | 13.59 | $13.55 | 384215 |
| 2022-02-24 | 13.67 | $13.20 | 524320 |
| 2022-02-23 | 13.89 | $13.76 | 664300 |
| 2022-02-22 | 13.98 | $13.76 | 330848 |
| 2022-02-18 | 14.09 | $13.97 | 347800 |
| 2022-02-17 | 14.17 | $14.10 | 402800 |
| 2022-02-16 | 14.22 | $14.37 | 367924 |
| 2022-02-15 | 14.20 | $14.42 | 311100 |
| 2022-02-14 | 14.16 | $14.09 | 279800 |
| 2022-02-11 | 14.22 | $14.17 | 401100 |
| 2022-02-10 | 14.27 | $14.31 | 399614 |
| 2022-02-09 | 14.28 | $14.70 | 408605 |
| 2022-02-08 | 14.18 | $14.13 | 255916 |
| 2022-02-07 | 14.24 | $14.00 | 350238 |
| 2022-02-04 | 14.36 | $14.15 | 700400 |
| 2022-02-03 | 14.46 | $14.43 | 315514 |
| 2022-02-02 | 14.49 | $15.04 | 175200 |
| 2022-02-01 | 14.34 | $15.01 | 382440 |
| 2022-01-31 | 14.17 | $14.50 | 338800 |
| 2022-01-28 | 14.13 | $14.08 | 484039 |
| 2022-01-27 | 14.21 | $14.15 | 1.4M |
| 2022-01-26 | 14.29 | $14.21 | 951600 |
| 2022-01-25 | 14.38 | $13.95 | 1.0M |
| 2022-01-24 | 14.56 | $14.24 | 352706 |
| 2022-01-21 | 14.70 | $14.52 | 315100 |
| 2022-01-20 | 14.78 | $15.16 | 299900 |
| 2022-01-19 | 14.68 | $15.37 | 389400 |
| 2022-01-18 | 14.49 | $14.59 | 484800 |
| 2022-01-14 | 14.51 | $14.37 | 1.2M |
| 2022-01-13 | 14.61 | $14.42 | 425700 |
| 2022-01-12 | 14.71 | $14.68 | 493814 |
| 2022-01-11 | 14.75 | $14.62 | 256731 |
| 2022-01-10 | 14.82 | $14.38 | 237100 |
| 2022-01-07 | 14.98 | $14.82 | 333209 |
| 2022-01-06 | 15.04 | $15.10 | 574300 |
| 2022-01-05 | 15.01 | $15.32 | 441000 |
| 2022-01-04 | 14.92 | $15.19 | 644532 |
| 2022-01-03 | 14.84 | $15.03 | 145124 |
| 2021-12-31 | 14.80 | $14.95 | 119500 |
| 2021-12-30 | 14.77 | $14.97 | 189900 |
| 2021-12-29 | 14.73 | $15.07 | 136400 |
| 2021-12-28 | 14.65 | $14.91 | 114000 |
| 2021-12-27 | 14.60 | $14.90 | 152000 |
| 2021-12-23 | 14.55 | $14.68 | 176200 |
| 2021-12-22 | 14.55 | $14.53 | 180212 |
| 2021-12-21 | 14.60 | $14.39 | 302134 |
| 2021-12-20 | 14.71 | $14.31 | 207020 |
| 2021-12-17 | 14.87 | $14.07 | 232600 |
| 2021-12-16 | 15.14 | $14.72 | 487332 |
| 2021-12-15 | 15.26 | $14.90 | 545900 |
| 2021-12-14 | 15.34 | $14.72 | 326123 |
| 2021-12-13 | 15.49 | $15.08 | 169300 |
| 2021-12-10 | 15.55 | $15.48 | 188400 |
| 2021-12-09 | 15.49 | $15.27 | 152100 |
| 2021-12-08 | 15.47 | $15.67 | 171100 |
| 2021-12-07 | 15.32 | $15.59 | 194700 |
| 2021-12-06 | 15.14 | $14.82 | 233310 |
| 2021-12-03 | 15.17 | $14.77 | 296314 |
| 2021-12-02 | 15.21 | $14.78 | 280900 |
| 2021-12-01 | 15.24 | $14.68 | 247043 |
| 2021-11-30 | 15.30 | $14.86 | 344400 |
| 2021-11-29 | 15.31 | $15.08 | 484800 |
| 2021-11-26 | 15.23 | $14.42 | 186800 |
| 2021-11-24 | 15.34 | $14.83 | 554100 |
| 2021-11-23 | 15.32 | $14.71 | 199927 |
| 2021-11-22 | 15.32 | $14.81 | 247800 |
| 2021-11-19 | 15.28 | $14.77 | 300300 |
| 2021-11-18 | 15.22 | $15.27 | 222316 |
| 2021-11-17 | 14.97 | $15.21 | 586535 |
| 2021-11-16 | 14.67 | $15.04 | 543348 |
| 2021-11-15 | 14.34 | $15.05 | 628900 |
| 2021-11-12 | 13.92 | $14.71 | 226300 |
| 2021-11-11 | 13.51 | $13.24 | 429700 |
| 2021-11-10 | 13.46 | $13.18 | 153000 |
| 2021-11-09 | 13.41 | $13.50 | 195200 |
| 2021-11-08 | 13.23 | $13.50 | 421200 |
| 2021-11-05 | 13.01 | $13.13 | 223716 |
| 2021-11-04 | 12.85 | $12.74 | 180636 |
| 2021-11-03 | 12.76 | $12.69 | 141200 |
| 2021-11-02 | 12.67 | $12.42 | 130800 |
| 2021-11-01 | 12.63 | $12.54 | 172300 |
| 2021-10-29 | 12.53 | $12.33 | 180812 |
| 2021-10-28 | 12.48 | $12.47 | 171231 |
| 2021-10-27 | 12.35 | $12.23 | 259534 |
| 2021-10-26 | 12.27 | $12.33 | 143302 |
| 2021-10-25 | 12.13 | $12.15 | 164723 |
| 2021-10-22 | 12.01 | $12.18 | 140100 |
| 2021-10-21 | 11.85 | $11.95 | 222919 |
| 2021-10-20 | 11.72 | $11.84 | 229226 |
| 2021-10-19 | 11.59 | $11.75 | 426600 |
| 2021-10-18 | 11.45 | $11.73 | 1.1M |
| 2021-10-15 | 11.29 | $11.85 | 186425 |
| 2021-10-14 | 11.05 | $11.72 | 151900 |
| 2021-10-13 | 10.79 | $11.25 | 226344 |
| 2021-10-12 | 10.63 | $10.72 | 431400 |
| 2021-10-11 | 10.60 | $10.77 | 180445 |
| 2021-10-08 | 10.56 | $10.74 | 166917 |
| 2021-10-07 | 10.51 | $10.81 | 324400 |
| 2021-10-06 | 10.43 | $10.49 | 162500 |
| 2021-10-05 | 10.44 | $10.58 | 258300 |
| 2021-10-04 | 10.43 | $10.72 | 213119 |
| 2021-10-01 | 10.38 | $10.66 | 260217 |
| 2021-09-30 | 10.34 | $10.27 | 528000 |
| 2021-09-29 | 10.41 | $10.41 | 188946 |
| 2021-09-28 | 10.46 | $10.35 | 252330 |
| 2021-09-27 | 10.55 | $10.68 | 288330 |
| 2021-09-24 | 10.56 | $10.82 | 204938 |
| 2021-09-23 | 10.53 | $10.87 | 327439 |
| 2021-09-22 | 10.48 | $10.53 | 189117 |
| 2021-09-21 | 10.54 | $10.49 | 238400 |
| 2021-09-20 | 10.62 | $10.22 | 282100 |
| 2021-09-17 | 10.82 | $10.57 | 271819 |
| 2021-09-16 | 10.95 | $10.60 | 276700 |
| 2021-09-15 | 11.10 | $10.77 | 835500 |
| 2021-09-14 | 11.24 | $11.19 | 231043 |
| 2021-09-13 | 11.28 | $11.62 | 205600 |
| 2021-09-10 | 11.19 | $11.66 | 164500 |
| 2021-09-09 | 11.07 | $11.33 | 206203 |
| 2021-09-08 | 11.04 | $11.32 | 395400 |
| 2021-09-07 | 11.00 | $11.39 | 216210 |
| 2021-09-03 | 10.95 | $11.10 | 540115 |
| 2021-09-02 | 10.98 | $11.33 | 291532 |
| 2021-09-01 | 10.94 | $11.25 | 340200 |
| 2021-08-31 | 10.94 | $10.99 | 184700 |
| 2021-08-30 | 11.02 | $11.12 | 236100 |
| 2021-08-27 | 11.08 | $11.30 | 210418 |
| 2021-08-26 | 11.11 | $11.22 | 140041 |
| 2021-08-25 | 11.17 | $11.31 | 208449 |
| 2021-08-24 | 11.23 | $11.31 | 269800 |
| 2021-08-23 | 11.31 | $11.19 | 405400 |
| 2021-08-20 | 11.46 | $10.80 | 322112 |
| 2021-08-19 | 11.76 | $10.78 | 1.1M |
| 2021-08-18 | 12.14 | $11.45 | 231300 |
| 2021-08-17 | 12.39 | $11.89 | 186700 |
| 2021-08-16 | 12.56 | $12.26 | 319316 |
| 2021-08-13 | 12.65 | $12.51 | 137441 |
| 2021-08-12 | 12.68 | $12.48 | 135223 |
| 2021-08-11 | 12.73 | $12.44 | 160500 |
| 2021-08-10 | 12.79 | $12.53 | 322442 |
| 2021-08-09 | 12.84 | $12.59 | 98202 |
| 2021-08-06 | 12.88 | $12.67 | 93800 |
| 2021-08-05 | 12.89 | $12.69 | 150717 |
| 2021-08-04 | 12.90 | $12.74 | 175300 |
| 2021-08-03 | 12.89 | $13.05 | 351000 |
| 2021-08-02 | 12.78 | $12.93 | 377100 |
| 2021-07-30 | 12.68 | $12.76 | 196404 |
| 2021-07-29 | 12.61 | $12.85 | 189513 |
| 2021-07-28 | 12.49 | $12.69 | 165646 |
| 2021-07-27 | 12.39 | $12.53 | 263800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.81
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.52
Average
51.78
Maximum
79.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.81 | $23.44 | 347400 |
| 2026-07-23 | 56.12 | $23.33 | 330513 |
| 2026-07-22 | 60.77 | $23.88 | 364200 |
| 2026-07-21 | 64.95 | $24.33 | 598600 |
| 2026-07-20 | 63.57 | $24.07 | 614200 |
| 2026-07-17 | 63.20 | $24.00 | 398100 |
| 2026-07-16 | 65.36 | $24.24 | 581500 |
| 2026-07-15 | 65.45 | $24.25 | 376811 |
| 2026-07-14 | 54.96 | $22.44 | 385100 |
| 2026-07-13 | 55.58 | $22.51 | 419000 |
| 2026-07-10 | 56.18 | $22.58 | 2.0M |
| 2026-07-09 | 58.06 | $22.80 | 420817 |
| 2026-07-08 | 56.03 | $22.48 | 400600 |
| 2026-07-07 | 59.18 | $22.85 | 381900 |
| 2026-07-06 | 58.76 | $22.78 | 452400 |
| 2026-07-02 | 58.65 | $22.76 | 308447 |
| 2026-07-01 | 57.47 | $22.55 | 582300 |
| 2026-06-30 | 61.77 | $23.09 | 444200 |
| 2026-06-29 | 65.75 | $23.55 | 806500 |
| 2026-06-26 | 62.83 | $22.96 | 3.1M |
| 2026-06-25 | 62.47 | $22.89 | 667902 |
| 2026-06-24 | 61.61 | $22.72 | 405600 |
| 2026-06-23 | 57.89 | $22.03 | 246000 |
| 2026-06-22 | 60.90 | $22.40 | 516600 |
| 2026-06-18 | 65.71 | $22.95 | 270700 |
| 2026-06-17 | 63.41 | $22.49 | 334200 |
| 2026-06-16 | 67.62 | $22.94 | 504500 |
| 2026-06-15 | 66.00 | $22.60 | 364600 |
| 2026-06-12 | 65.37 | $22.47 | 271915 |
| 2026-06-11 | 64.31 | $22.25 | 422543 |
| 2026-06-10 | 56.54 | $20.90 | 425900 |
| 2026-06-09 | 58.14 | $21.08 | 700205 |
| 2026-06-08 | 54.97 | $20.61 | 1.0M |
| 2026-06-05 | 54.34 | $20.52 | 288764 |
| 2026-06-04 | 57.21 | $20.86 | 447656 |
| 2026-06-03 | 56.37 | $20.73 | 309544 |
| 2026-06-02 | 60.71 | $21.23 | 385321 |
| 2026-06-01 | 60.42 | $21.18 | 347001 |
| 2026-05-29 | 63.25 | $21.50 | 346200 |
| 2026-05-28 | 61.31 | $21.14 | 348400 |
| 2026-05-27 | 60.55 | $21.00 | 292400 |
| 2026-05-26 | 55.17 | $20.11 | 376900 |
| 2026-05-22 | 52.55 | $19.73 | 368200 |
| 2026-05-21 | 55.55 | $20.10 | 358000 |
| 2026-05-20 | 55.36 | $20.07 | 359800 |
| 2026-05-19 | 50.96 | $19.43 | 435318 |
| 2026-05-18 | 53.54 | $19.76 | 371518 |
| 2026-05-15 | 53.06 | $19.69 | 402200 |
| 2026-05-14 | 56.38 | $20.11 | 318602 |
| 2026-05-13 | 56.07 | $20.06 | 466602 |
| 2026-05-12 | 54.53 | $19.81 | 338500 |
| 2026-05-11 | 54.29 | $19.77 | 499311 |
| 2026-05-08 | 59.18 | $20.42 | 352900 |
| 2026-05-07 | 57.15 | $20.06 | 358200 |
| 2026-05-06 | 56.86 | $20.01 | 539900 |
| 2026-05-05 | 48.83 | $18.76 | 377100 |
| 2026-05-04 | 46.88 | $18.50 | 599104 |
| 2026-05-01 | 51.01 | $19.08 | 291400 |
| 2026-04-30 | 50.36 | $18.99 | 513100 |
| 2026-04-29 | 45.52 | $18.35 | 393400 |
| 2026-04-28 | 49.00 | $18.84 | 466232 |
| 2026-04-27 | 51.59 | $19.18 | 538200 |
| 2026-04-24 | 51.75 | $19.20 | 417834 |
| 2026-04-23 | 50.06 | $18.96 | 678900 |
| 2026-04-22 | 53.07 | $19.37 | 309821 |
| 2026-04-21 | 55.56 | $19.69 | 399149 |
| 2026-04-20 | 60.43 | $20.27 | 576932 |
| 2026-04-17 | 62.03 | $20.45 | 1.2M |
| 2026-04-16 | 56.21 | $19.50 | 515500 |
| 2026-04-15 | 56.38 | $19.52 | 340013 |
| 2026-04-14 | 59.97 | $19.93 | 332200 |
| 2026-04-13 | 56.15 | $19.34 | 1.0M |
| 2026-04-10 | 56.59 | $19.39 | 387112 |
| 2026-04-09 | 55.54 | $19.23 | 781600 |
| 2026-04-08 | 55.94 | $19.28 | 478800 |
| 2026-04-07 | 45.11 | $17.84 | 824500 |
| 2026-04-06 | 46.47 | $18.02 | 564400 |
| 2026-04-02 | 45.07 | $17.86 | 950000 |
| 2026-04-01 | 45.93 | $17.98 | 1.2M |
| 2026-03-31 | 43.29 | $17.67 | 1.0M |
| 2026-03-30 | 37.00 | $17.00 | 577211 |
| 2026-03-27 | 37.77 | $17.13 | 471517 |
| 2026-03-26 | 39.27 | $17.38 | 559200 |
| 2026-03-25 | 40.68 | $17.61 | 520101 |
| 2026-03-24 | 37.82 | $17.30 | 665300 |
| 2026-03-23 | 38.74 | $17.46 | 903216 |
| 2026-03-20 | 27.60 | $16.39 | 1.1M |
| 2026-03-19 | 28.81 | $16.65 | 871300 |
| 2026-03-18 | 30.73 | $17.04 | 515204 |
| 2026-03-17 | 32.47 | $17.37 | 516645 |
| 2026-03-16 | 33.17 | $17.50 | 732700 |
| 2026-03-13 | 31.88 | $17.38 | 548930 |
| 2026-03-12 | 34.80 | $17.93 | 1.4M |
| 2026-03-11 | 37.29 | $18.35 | 698548 |
| 2026-03-10 | 33.76 | $18.02 | 958333 |
| 2026-03-09 | 33.33 | $17.98 | 962100 |
| 2026-03-06 | 35.89 | $18.44 | 479700 |
| 2026-03-05 | 35.27 | $18.38 | 555429 |
| 2026-03-04 | 37.43 | $18.76 | 575924 |
| 2026-03-03 | 33.99 | $18.42 | 524500 |
| 2026-03-02 | 37.38 | $19.01 | 1.5M |
| 2026-02-27 | 47.14 | $20.30 | 345417 |
| 2026-02-26 | 54.48 | $21.00 | 440100 |
| 2026-02-25 | 50.51 | $20.62 | 866200 |
| 2026-02-24 | 58.55 | $21.25 | 1.1M |
| 2026-02-23 | 57.00 | $21.10 | 719641 |
| 2026-02-20 | 55.64 | $20.97 | 377100 |
| 2026-02-19 | 52.20 | $20.66 | 361400 |
| 2026-02-18 | 52.20 | $20.66 | 396800 |
| 2026-02-17 | 51.54 | $20.60 | 754249 |
| 2026-02-13 | 51.66 | $20.61 | 472200 |
| 2026-02-12 | 52.86 | $20.72 | 1.2M |
| 2026-02-11 | 54.73 | $20.89 | 426943 |
| 2026-02-10 | 54.18 | $20.83 | 378847 |
| 2026-02-09 | 49.90 | $20.38 | 516009 |
| 2026-02-06 | 46.74 | $20.08 | 593700 |
| 2026-02-05 | 44.06 | $19.84 | 1.1M |
| 2026-02-04 | 40.00 | $19.50 | 441800 |
| 2026-02-03 | 38.89 | $19.41 | 695110 |
| 2026-02-02 | 41.06 | $19.68 | 755300 |
| 2026-01-30 | 37.36 | $19.38 | 1.3M |
| 2026-01-29 | 36.74 | $19.33 | 805843 |
| 2026-01-28 | 36.74 | $19.33 | 617246 |
| 2026-01-27 | 40.64 | $19.86 | 389500 |
| 2026-01-26 | 37.92 | $19.63 | 392420 |
| 2026-01-23 | 38.80 | $19.75 | 326100 |
| 2026-01-22 | 39.23 | $19.81 | 397944 |
| 2026-01-21 | 39.94 | $19.91 | 1.0M |
| 2026-01-20 | 36.58 | $19.60 | 649429 |
| 2026-01-16 | 39.64 | $20.05 | 340600 |
| 2026-01-15 | 48.54 | $21.09 | 334000 |
| 2026-01-14 | 58.08 | $21.89 | 390100 |
| 2026-01-13 | 58.08 | $21.89 | 416033 |
| 2026-01-12 | 59.13 | $21.97 | 712200 |
| 2026-01-09 | 59.51 | $22.00 | 264600 |
| 2026-01-08 | 57.51 | $21.77 | 403001 |
| 2026-01-07 | 49.82 | $21.02 | 363300 |
| 2026-01-06 | 58.86 | $21.69 | 421100 |
| 2026-01-05 | 60.41 | $21.79 | 308817 |
| 2026-01-02 | 60.11 | $21.76 | 351600 |
| 2025-12-31 | 57.78 | $21.53 | 176300 |
| 2025-12-30 | 58.48 | $21.58 | 207000 |
| 2025-12-29 | 57.80 | $21.51 | 279729 |
| 2025-12-26 | 58.32 | $21.55 | 189400 |
| 2025-12-24 | 57.78 | $21.49 | 197300 |
| 2025-12-23 | 58.38 | $21.54 | 329600 |
| 2025-12-22 | 55.08 | $21.17 | 262140 |
| 2025-12-19 | 54.15 | $21.07 | 579100 |
| 2025-12-18 | 55.80 | $21.22 | 261100 |
| 2025-12-17 | 53.46 | $20.96 | 397200 |
| 2025-12-16 | 56.99 | $21.28 | 410800 |
| 2025-12-15 | 54.77 | $21.03 | 271700 |
| 2025-12-12 | 53.40 | $20.88 | 521700 |
| 2025-12-11 | 57.83 | $21.28 | 424510 |
| 2025-12-10 | 57.67 | $21.26 | 318900 |
| 2025-12-09 | 54.96 | $20.94 | 307400 |
| 2025-12-08 | 57.81 | $21.20 | 261122 |
| 2025-12-05 | 61.80 | $21.54 | 267145 |
| 2025-12-04 | 61.35 | $21.48 | 320900 |
| 2025-12-03 | 63.96 | $21.70 | 244125 |
| 2025-12-02 | 61.79 | $21.39 | 854100 |
| 2025-12-01 | 62.95 | $21.49 | 258500 |
| 2025-11-28 | 60.92 | $21.20 | 220600 |
| 2025-11-26 | 60.06 | $21.08 | 455000 |
| 2025-11-25 | 59.86 | $21.05 | 903205 |
| 2025-11-24 | 55.82 | $20.50 | 317109 |
| 2025-11-21 | 54.15 | $20.29 | 493400 |
| 2025-11-20 | 53.51 | $20.21 | 761800 |
| 2025-11-19 | 53.43 | $20.20 | 1.1M |
| 2025-11-18 | 54.72 | $20.35 | 1.2M |
| 2025-11-17 | 61.90 | $21.11 | 1.0M |
| 2025-11-14 | 68.05 | $21.66 | 904924 |
| 2025-11-13 | 59.51 | $20.43 | 371900 |
| 2025-11-12 | 60.77 | $20.53 | 463100 |
| 2025-11-11 | 57.35 | $20.13 | 276800 |
| 2025-11-10 | 55.42 | $19.92 | 324048 |
| 2025-11-07 | 50.09 | $19.40 | 203400 |
| 2025-11-06 | 49.65 | $19.36 | 277200 |
| 2025-11-05 | 52.27 | $19.60 | 231225 |
| 2025-11-04 | 49.86 | $19.37 | 352237 |
| 2025-11-03 | 57.00 | $19.97 | 210034 |
| 2025-10-31 | 54.53 | $19.73 | 258900 |
| 2025-10-30 | 56.73 | $19.90 | 337828 |
| 2025-10-29 | 59.97 | $20.14 | 576143 |
| 2025-10-28 | 61.64 | $20.26 | 223015 |
| 2025-10-27 | 61.47 | $20.24 | 228408 |
| 2025-10-24 | 60.30 | $20.10 | 263725 |
| 2025-10-23 | 63.86 | $20.37 | 363201 |
| 2025-10-22 | 62.21 | $20.16 | 413621 |
| 2025-10-21 | 61.41 | $20.06 | 280916 |
| 2025-10-20 | 64.24 | $20.28 | 187700 |
| 2025-10-17 | 64.17 | $20.27 | 351918 |
| 2025-10-16 | 63.62 | $20.19 | 388725 |
| 2025-10-15 | 62.66 | $20.05 | 1.1M |
| 2025-10-14 | 60.78 | $19.78 | 358300 |
| 2025-10-13 | 54.67 | $19.02 | 290536 |
| 2025-10-10 | 53.21 | $18.86 | 284200 |
| 2025-10-09 | 56.67 | $19.18 | 318336 |
| 2025-10-08 | 65.40 | $19.87 | 225500 |
| 2025-10-07 | 61.30 | $19.37 | 236441 |
| 2025-10-06 | 59.75 | $19.20 | 420036 |
| 2025-10-03 | 64.96 | $19.56 | 364244 |
| 2025-10-02 | 62.64 | $19.29 | 253400 |
| 2025-10-01 | 61.01 | $19.11 | 1.2M |
| 2025-09-30 | 61.01 | $19.11 | 509418 |
| 2025-09-29 | 58.94 | $18.88 | 333319 |
| 2025-09-26 | 57.54 | $18.73 | 316100 |
| 2025-09-25 | 56.22 | $18.59 | 427017 |
| 2025-09-24 | 57.43 | $18.69 | 326800 |
| 2025-09-23 | 63.26 | $19.14 | 510302 |
| 2025-09-22 | 60.19 | $18.78 | 306104 |
| 2025-09-19 | 60.01 | $18.76 | 610800 |
| 2025-09-18 | 61.84 | $18.90 | 386202 |
| 2025-09-17 | 64.49 | $19.10 | 539229 |
| 2025-09-16 | 68.85 | $19.41 | 1.1M |
| 2025-09-15 | 66.94 | $19.13 | 563039 |
| 2025-09-12 | 62.64 | $18.58 | 441247 |
| 2025-09-11 | 65.28 | $18.76 | 303900 |
| 2025-09-10 | 63.50 | $18.54 | 238800 |
| 2025-09-09 | 63.33 | $18.52 | 413524 |
| 2025-09-08 | 59.38 | $18.06 | 882630 |
| 2025-09-05 | 59.38 | $18.06 | 799828 |
| 2025-09-04 | 54.68 | $17.57 | 423903 |
| 2025-09-03 | 54.27 | $17.53 | 543400 |
| 2025-09-02 | 52.11 | $17.32 | 510636 |
| 2025-08-29 | 53.96 | $17.48 | 372600 |
| 2025-08-28 | 55.00 | $17.57 | 374449 |
| 2025-08-27 | 52.17 | $17.28 | 398600 |
| 2025-08-26 | 45.70 | $16.70 | 454409 |
| 2025-08-25 | 45.34 | $16.67 | 357800 |
| 2025-08-22 | 48.20 | $16.95 | 366900 |
| 2025-08-21 | 42.67 | $16.50 | 304130 |
| 2025-08-20 | 45.22 | $16.75 | 356100 |
| 2025-08-19 | 44.59 | $16.70 | 379134 |
| 2025-08-18 | 39.01 | $16.28 | 553021 |
| 2025-08-15 | 39.73 | $16.36 | 655321 |
| 2025-08-14 | 39.91 | $16.38 | 477300 |
| 2025-08-13 | 39.14 | $16.32 | 393300 |
| 2025-08-12 | 36.44 | $16.11 | 419400 |
| 2025-08-11 | 35.00 | $16.00 | 505933 |
| 2025-08-08 | 37.18 | $16.30 | 412200 |
| 2025-08-07 | 36.81 | $16.27 | 556540 |
| 2025-08-06 | 34.72 | $16.10 | 326200 |
| 2025-08-05 | 35.78 | $16.26 | 441517 |
| 2025-08-04 | 35.66 | $16.25 | 508200 |
| 2025-08-01 | 31.03 | $15.86 | 694242 |
| 2025-07-31 | 33.37 | $16.26 | 517128 |
| 2025-07-30 | 36.87 | $16.79 | 587800 |
| 2025-07-29 | 39.22 | $17.11 | 1.1M |
| 2025-07-28 | 39.37 | $17.13 | 860511 |
| 2025-07-25 | 42.45 | $17.53 | 249200 |
| 2025-07-24 | 41.25 | $17.42 | 480900 |
| 2025-07-23 | 46.80 | $18.08 | 728633 |
| 2025-07-22 | 41.72 | $17.63 | 660307 |
| 2025-07-21 | 38.49 | $17.37 | 958400 |
| 2025-07-18 | 39.95 | $17.55 | 785718 |
| 2025-07-17 | 43.60 | $17.97 | 386046 |
| 2025-07-16 | 52.62 | $18.80 | 342100 |
| 2025-07-15 | 48.07 | $18.43 | 493300 |
| 2025-07-14 | 48.43 | $18.46 | 235546 |
| 2025-07-11 | 50.45 | $18.63 | 427028 |
| 2025-07-10 | 54.53 | $18.95 | 1.3M |
| 2025-07-09 | 54.31 | $18.93 | 413742 |
| 2025-07-08 | 54.94 | $18.98 | 1.5M |
| 2025-07-07 | 53.08 | $18.80 | 474532 |
| 2025-07-03 | 54.02 | $18.88 | 250500 |
| 2025-07-02 | 56.64 | $19.10 | 370500 |
| 2025-07-01 | 54.34 | $18.86 | 286713 |
| 2025-06-30 | 54.06 | $18.83 | 251300 |
| 2025-06-27 | 52.73 | $18.69 | 338300 |
| 2025-06-26 | 48.93 | $18.31 | 472800 |
| 2025-06-25 | 50.14 | $18.43 | 577903 |
| 2025-06-24 | 51.65 | $18.58 | 688406 |
| 2025-06-23 | 48.39 | $18.25 | 391012 |
| 2025-06-20 | 44.97 | $17.93 | 347330 |
| 2025-06-18 | 49.23 | $18.37 | 373238 |
| 2025-06-17 | 49.02 | $18.35 | 501127 |
| 2025-06-16 | 51.43 | $18.59 | 1.0M |
| 2025-06-13 | 49.97 | $18.44 | 1.2M |
| 2025-06-12 | 56.54 | $19.05 | 647632 |
| 2025-06-11 | 52.24 | $18.61 | 332541 |
| 2025-06-10 | 52.14 | $18.60 | 533600 |
| 2025-06-09 | 50.53 | $18.44 | 568506 |
| 2025-06-06 | 50.63 | $18.45 | 2.1M |
| 2025-06-05 | 48.98 | $18.28 | 362500 |
| 2025-06-04 | 54.36 | $18.81 | 3.0M |
| 2025-06-03 | 52.58 | $18.62 | 2.2M |
| 2025-06-02 | 55.05 | $18.85 | 443841 |
| 2025-05-30 | 54.87 | $18.83 | 641400 |
| 2025-05-29 | 55.69 | $18.91 | 340247 |
| 2025-05-28 | 55.13 | $18.84 | 300700 |
| 2025-05-27 | 60.07 | $19.32 | 368200 |
| 2025-05-23 | 58.22 | $19.07 | 705800 |
| 2025-05-22 | 60.90 | $19.32 | 1.5M |
| 2025-05-21 | 62.76 | $19.49 | 970900 |
| 2025-05-20 | 67.01 | $19.86 | 493700 |
| 2025-05-19 | 67.71 | $19.92 | 480107 |
| 2025-05-16 | 67.11 | $19.81 | 461732 |
| 2025-05-15 | 58.88 | $18.57 | 1.7M |
| 2025-05-14 | 57.33 | $18.38 | 544311 |
| 2025-05-13 | 58.55 | $18.49 | 516600 |
| 2025-05-12 | 57.54 | $18.36 | 496030 |
| 2025-05-09 | 49.52 | $17.47 | 423200 |
| 2025-05-08 | 49.62 | $17.48 | 417045 |
| 2025-05-07 | 48.54 | $17.37 | 401300 |
| 2025-05-06 | 50.42 | $17.57 | 352700 |
| 2025-05-05 | 50.79 | $17.61 | 498500 |
| 2025-05-02 | 51.79 | $17.72 | 396700 |
| 2025-05-01 | 49.91 | $17.50 | 331600 |
| 2025-04-30 | 50.94 | $17.62 | 443500 |
| 2025-04-29 | 51.27 | $17.66 | 391205 |
| 2025-04-28 | 53.35 | $17.91 | 410000 |
| 2025-04-25 | 52.32 | $17.77 | 328000 |
| 2025-04-24 | 51.53 | $17.66 | 616810 |
| 2025-04-23 | 49.18 | $17.34 | 504700 |
| 2025-04-22 | 48.51 | $17.25 | 467019 |
| 2025-04-21 | 42.64 | $16.51 | 486135 |
| 2025-04-17 | 44.26 | $16.76 | 483100 |
| 2025-04-16 | 41.12 | $16.39 | 449000 |
| 2025-04-15 | 41.24 | $16.41 | 487300 |
| 2025-04-14 | 42.71 | $16.66 | 617500 |
| 2025-04-11 | 44.97 | $17.03 | 821300 |
| 2025-04-10 | 40.87 | $16.52 | 825400 |
| 2025-04-09 | 40.71 | $16.50 | 1.4M |
| 2025-04-08 | 27.95 | $15.16 | 702800 |
| 2025-04-07 | 27.95 | $15.16 | 1.3M |
| 2025-04-04 | 28.78 | $15.36 | 821311 |
| 2025-04-03 | 35.98 | $16.77 | 411500 |
| 2025-04-02 | 41.33 | $17.54 | 516214 |
| 2025-04-01 | 39.33 | $17.36 | 463835 |
| 2025-03-31 | 39.22 | $17.35 | 475800 |
| 2025-03-28 | 43.47 | $17.92 | 394528 |
| 2025-03-27 | 44.85 | $18.09 | 420800 |
| 2025-03-26 | 45.58 | $18.18 | 547636 |
| 2025-03-25 | 46.78 | $18.33 | 693000 |
| 2025-03-24 | 46.52 | $18.30 | 454225 |
| 2025-03-21 | 45.83 | $18.22 | 808700 |
| 2025-03-20 | 44.64 | $18.08 | 498900 |
| 2025-03-19 | 49.66 | $18.76 | 1.4M |
| 2025-03-18 | 48.11 | $18.57 | 870088 |
| 2025-03-17 | 48.94 | $18.68 | 724500 |
| 2025-03-14 | 51.31 | $18.99 | 12.5M |
| 2025-03-13 | 46.29 | $18.36 | 388500 |
| 2025-03-12 | 45.87 | $18.31 | 500200 |
| 2025-03-11 | 43.43 | $18.02 | 1.0M |
| 2025-03-10 | 41.80 | $17.83 | 2.9M |
| 2025-03-07 | 49.18 | $18.87 | 4.1M |
| 2025-03-06 | 54.66 | $19.49 | 4.5M |
| 2025-03-05 | 66.99 | $20.57 | 968518 |
| 2025-03-04 | 69.48 | $20.75 | 23.0M |
| 2025-03-03 | 67.77 | $20.48 | 12.5M |
| 2025-02-28 | 66.93 | $20.35 | 13.1M |
| 2025-02-27 | 65.20 | $20.09 | 23.6M |
| 2025-02-26 | 68.47 | $20.34 | 15.4M |
| 2025-02-25 | 66.89 | $20.09 | 9.6M |
| 2025-02-24 | 64.39 | $19.72 | 475437 |
| 2025-02-21 | 67.54 | $19.96 | 597300 |
| 2025-02-20 | 68.60 | $20.04 | 745642 |
| 2025-02-19 | 66.60 | $19.72 | 567103 |
| 2025-02-18 | 69.91 | $19.97 | 397100 |
| 2025-02-14 | 75.45 | $20.36 | 1.2M |
| 2025-02-13 | 76.18 | $20.41 | 1.4M |
| 2025-02-12 | 73.75 | $19.91 | 373345 |
| 2025-02-11 | 72.19 | $19.62 | 553500 |
| 2025-02-10 | 70.52 | $19.33 | 392300 |
| 2025-02-07 | 69.62 | $19.18 | 411000 |
| 2025-02-06 | 73.89 | $19.48 | 369537 |
| 2025-02-05 | 78.46 | $19.78 | 601415 |
| 2025-02-04 | 76.92 | $19.44 | 983500 |
| 2025-02-03 | 75.86 | $19.22 | 1.9M |
| 2025-01-31 | 77.55 | $19.33 | 533600 |
| 2025-01-30 | 79.23 | $19.44 | 563900 |
| 2025-01-29 | 78.17 | $19.18 | 936210 |
| 2025-01-28 | 77.54 | $19.03 | 1.6M |
| 2025-01-27 | 79.72 | $19.18 | 857900 |
| 2025-01-24 | 78.65 | $18.90 | 363300 |
| 2025-01-23 | 78.35 | $18.82 | 3.4M |
| 2025-01-22 | 76.92 | $18.46 | 3.2M |
| 2025-01-21 | 76.43 | $18.34 | 980029 |
| 2025-01-17 | 74.22 | $17.83 | 359800 |
| 2025-01-16 | 73.90 | $17.76 | 625500 |
| 2025-01-15 | 53.34 | $15.14 | 1.8M |
| 2025-01-14 | 56.23 | $15.32 | 629408 |
| 2025-01-13 | 53.58 | $15.12 | 1.5M |
| 2025-01-10 | 54.68 | $15.19 | 1.7M |
| 2025-01-08 | 58.96 | $15.45 | 389200 |
| 2025-01-07 | 58.61 | $15.42 | 874600 |
| 2025-01-06 | 56.95 | $15.28 | 540200 |
| 2025-01-03 | 49.89 | $14.76 | 905300 |
| 2025-01-02 | 58.07 | $15.23 | 731400 |
| 2024-12-31 | 57.37 | $15.18 | 303043 |
| 2024-12-30 | 59.26 | $15.28 | 759320 |
| 2024-12-27 | 58.61 | $15.23 | 529900 |
| 2024-12-26 | 61.80 | $15.40 | 478320 |
| 2024-12-24 | 61.57 | $15.38 | 409106 |
| 2024-12-23 | 59.94 | $15.24 | 823926 |
| 2024-12-20 | 57.62 | $15.05 | 942904 |
| 2024-12-19 | 56.49 | $14.96 | 888732 |
| 2024-12-18 | 56.25 | $14.94 | 799100 |
| 2024-12-17 | 62.10 | $15.29 | 939900 |
| 2024-12-16 | 60.07 | $15.11 | 670900 |
| 2024-12-13 | 61.99 | $15.22 | 419447 |
| 2024-12-12 | 61.35 | $15.16 | 454124 |
| 2024-12-11 | 60.51 | $15.08 | 479200 |
| 2024-12-10 | 59.67 | $15.00 | 416200 |
| 2024-12-09 | 62.50 | $15.18 | 1.9M |
| 2024-12-06 | 60.31 | $14.96 | 335700 |
| 2024-12-05 | 54.19 | $14.43 | 586400 |
| 2024-12-04 | 55.73 | $14.53 | 779400 |
| 2024-12-03 | 54.25 | $14.41 | 2.5M |
| 2024-12-02 | 51.13 | $14.17 | 502200 |
| 2024-11-29 | 47.30 | $13.90 | 471400 |
| 2024-11-27 | 45.19 | $13.76 | 456700 |
| 2024-11-26 | 44.28 | $13.70 | 678907 |
| 2024-11-25 | 42.61 | $13.59 | 896401 |
| 2024-11-22 | 37.28 | $13.26 | 822500 |
| 2024-11-21 | 36.78 | $13.23 | 629800 |
| 2024-11-20 | 38.14 | $13.37 | 701539 |
| 2024-11-19 | 38.53 | $13.41 | 784345 |
| 2024-11-18 | 40.70 | $13.63 | 1.0M |
| 2024-11-15 | 38.46 | $13.48 | 1.0M |
| 2024-11-14 | 37.56 | $13.42 | 590100 |
| 2024-11-13 | 35.93 | $13.31 | 568000 |
| 2024-11-12 | 33.85 | $13.17 | 675415 |
| 2024-11-11 | 37.58 | $13.62 | 1.0M |
| 2024-11-08 | 38.03 | $13.67 | 670404 |
| 2024-11-07 | 49.71 | $14.72 | 707107 |
| 2024-11-06 | 42.52 | $14.27 | 414438 |
| 2024-11-05 | 44.12 | $14.39 | 372700 |
| 2024-11-04 | 44.51 | $14.42 | 581600 |
| 2024-11-01 | 45.03 | $14.46 | 484308 |
| 2024-10-31 | 45.15 | $14.47 | 542040 |
| 2024-10-30 | 46.24 | $14.56 | 368000 |
| 2024-10-29 | 48.71 | $14.76 | 564226 |
| 2024-10-28 | 49.59 | $14.83 | 626921 |
| 2024-10-25 | 48.45 | $14.74 | 401534 |
| 2024-10-24 | 49.16 | $14.80 | 498600 |
| 2024-10-23 | 45.39 | $14.50 | 1.0M |
| 2024-10-22 | 46.82 | $14.63 | 549449 |
| 2024-10-21 | 46.45 | $14.60 | 320018 |
| 2024-10-18 | 47.07 | $14.66 | 420900 |
| 2024-10-17 | 45.80 | $14.55 | 1.2M |
| 2024-10-16 | 45.69 | $14.54 | 1.7M |
| 2024-10-15 | 43.01 | $14.30 | 581700 |
| 2024-10-14 | 51.71 | $15.16 | 345400 |
| 2024-10-11 | 53.75 | $15.33 | 336145 |
| 2024-10-10 | 53.65 | $15.32 | 597600 |
| 2024-10-09 | 53.26 | $15.28 | 354300 |
| 2024-10-08 | 52.00 | $15.15 | 379800 |
| 2024-10-07 | 56.20 | $15.53 | 360131 |
| 2024-10-04 | 53.97 | $15.29 | 284400 |
| 2024-10-03 | 54.30 | $15.32 | 198100 |
| 2024-10-02 | 58.58 | $15.70 | 393102 |
| 2024-10-01 | 56.61 | $15.47 | 284300 |
| 2024-09-30 | 60.66 | $15.81 | 525000 |
| 2024-09-27 | 61.40 | $15.87 | 266900 |
| 2024-09-26 | 58.18 | $15.47 | 435500 |
| 2024-09-25 | 44.89 | $14.25 | 524710 |
| 2024-09-24 | 41.72 | $14.03 | 321200 |
| 2024-09-23 | 32.29 | $13.47 | 525146 |
| 2024-09-20 | 31.92 | $13.45 | 281424 |
| 2024-09-19 | 39.73 | $14.20 | 242002 |
| 2024-09-18 | 35.10 | $13.97 | 454200 |
| 2024-09-17 | 36.25 | $14.07 | 273300 |
| 2024-09-16 | 35.85 | $14.05 | 426115 |
| 2024-09-13 | 36.83 | $14.14 | 214735 |
| 2024-09-12 | 34.36 | $14.01 | 411647 |
| 2024-09-11 | 34.36 | $14.01 | 676500 |
| 2024-09-10 | 34.45 | $14.02 | 665300 |
| 2024-09-09 | 34.81 | $14.06 | 565000 |
| 2024-09-06 | 35.52 | $14.14 | 310610 |
| 2024-09-05 | 39.21 | $14.53 | 328517 |
| 2024-09-04 | 41.19 | $14.72 | 709510 |
| 2024-09-03 | 50.35 | $15.44 | 253837 |
| 2024-08-30 | 55.56 | $15.76 | 129336 |
| 2024-08-29 | 53.71 | $15.63 | 243016 |
| 2024-08-28 | 56.46 | $15.79 | 422427 |
| 2024-08-27 | 59.35 | $15.95 | 694400 |
| 2024-08-26 | 62.57 | $16.12 | 443300 |
| 2024-08-23 | 63.74 | $16.18 | 220700 |
| 2024-08-22 | 60.98 | $15.94 | 389400 |
| 2024-08-21 | 61.35 | $15.96 | 277400 |
| 2024-08-20 | 59.85 | $15.83 | 533800 |
| 2024-08-19 | 58.07 | $15.68 | 197200 |
| 2024-08-16 | 52.75 | $15.28 | 305000 |
| 2024-08-15 | 52.18 | $15.24 | 376900 |
| 2024-08-14 | 47.96 | $14.96 | 136223 |
| 2024-08-13 | 46.68 | $14.88 | 541646 |
| 2024-08-12 | 44.58 | $14.75 | 235700 |
| 2024-08-09 | 42.94 | $14.65 | 211200 |
| 2024-08-08 | 41.11 | $14.54 | 494700 |
| 2024-08-07 | 36.38 | $14.27 | 406521 |
| 2024-08-06 | 37.54 | $14.38 | 619800 |
| 2024-08-05 | 38.07 | $14.43 | 676700 |
| 2024-08-02 | 42.38 | $14.81 | 192913 |
| 2024-08-01 | 41.56 | $14.76 | 352704 |
| 2024-07-31 | 47.22 | $15.20 | 262100 |
| 2024-07-30 | 46.27 | $15.14 | 519600 |
| 2024-07-29 | 44.70 | $15.04 | 291600 |
| 2024-07-26 | 47.47 | $15.25 | 216300 |
| 2024-07-25 | 42.11 | $14.92 | 400707 |
| 2024-07-24 | 41.59 | $14.89 | 246500 |
| 2024-07-23 | 41.71 | $14.90 | 704715 |
| 2024-07-22 | 43.58 | $15.06 | 473700 |
| 2024-07-19 | 41.23 | $14.91 | 252336 |
| 2024-07-18 | 43.17 | $15.08 | 206115 |
| 2024-07-17 | 46.85 | $15.38 | 449900 |
| 2024-07-16 | 47.89 | $15.46 | 366938 |
| 2024-07-15 | 46.19 | $15.34 | 491900 |
| 2024-07-12 | 53.82 | $15.89 | 174615 |
| 2024-07-11 | 50.88 | $15.68 | 189800 |
| 2024-07-10 | 47.55 | $15.46 | 153700 |
| 2024-07-09 | 45.65 | $15.34 | 543201 |
| 2024-07-08 | 45.78 | $15.35 | 264210 |
| 2024-07-05 | 49.00 | $15.59 | 186124 |
| 2024-07-03 | 49.41 | $15.62 | 137617 |
| 2024-07-02 | 49.28 | $15.61 | 180243 |
| 2024-07-01 | 47.96 | $15.51 | 581132 |
| 2024-06-28 | 49.05 | $15.60 | 196300 |
| 2024-06-27 | 51.66 | $15.81 | 144200 |
| 2024-06-26 | 51.43 | $15.79 | 1.3M |
| 2024-06-25 | 56.93 | $16.21 | 325800 |
| 2024-06-24 | 50.32 | $15.66 | 782423 |
| 2024-06-21 | 47.83 | $15.48 | 484600 |
| 2024-06-20 | 49.26 | $15.59 | 280400 |
| 2024-06-18 | 54.17 | $15.94 | 295500 |
| 2024-06-17 | 55.98 | $16.06 | 214700 |
| 2024-06-14 | 57.35 | $16.15 | 417119 |
| 2024-06-13 | 60.98 | $16.38 | 540834 |
| 2024-06-12 | 63.63 | $16.54 | 329000 |
| 2024-06-11 | 61.55 | $16.33 | 308333 |
| 2024-06-10 | 65.64 | $16.57 | 320535 |
| 2024-06-07 | 68.15 | $16.71 | 419400 |
| 2024-06-06 | 67.98 | $16.69 | 539300 |
| 2024-06-05 | 66.31 | $16.49 | 165100 |
| 2024-06-04 | 63.41 | $16.17 | 422929 |
| 2024-06-03 | 61.12 | $15.94 | 254100 |
| 2024-05-31 | 62.25 | $16.01 | 410400 |
| 2024-05-30 | 59.63 | $15.75 | 434433 |
| 2024-05-29 | 57.47 | $15.55 | 252437 |
| 2024-05-28 | 60.87 | $15.77 | 347400 |
| 2024-05-24 | 59.31 | $15.62 | 421159 |
| 2024-05-23 | 57.60 | $15.46 | 729837 |
| 2024-05-22 | 55.37 | $15.26 | 312300 |
| 2024-05-21 | 63.64 | $15.78 | 444300 |
| 2024-05-20 | 65.06 | $15.86 | 471500 |
| 2024-05-17 | 66.11 | $15.92 | 173721 |
| 2024-05-16 | 58.06 | $15.17 | 485800 |
| 2024-05-15 | 57.03 | $15.09 | 180200 |
| 2024-05-14 | 56.39 | $15.04 | 173237 |
| 2024-05-13 | 52.79 | $14.77 | 486300 |
| 2024-05-10 | 55.36 | $14.93 | 172500 |
| 2024-05-09 | 52.18 | $14.70 | 523000 |
| 2024-05-08 | 50.43 | $14.58 | 205541 |
| 2024-05-07 | 50.29 | $14.57 | 294928 |
| 2024-05-06 | 49.59 | $14.52 | 507810 |
| 2024-05-03 | 49.59 | $14.52 | 272500 |
| 2024-05-02 | 43.12 | $14.07 | 680214 |
| 2024-05-01 | 37.17 | $13.72 | 163300 |
| 2024-04-30 | 38.03 | $13.80 | 278644 |
| 2024-04-29 | 42.49 | $14.18 | 380200 |
| 2024-04-26 | 42.75 | $14.20 | 270400 |
| 2024-04-25 | 40.06 | $14.04 | 591630 |
| 2024-04-24 | 41.09 | $14.13 | 266200 |
| 2024-04-23 | 38.41 | $13.97 | 364116 |
| 2024-04-22 | 37.57 | $13.92 | 602023 |
| 2024-04-19 | 37.77 | $13.94 | 179627 |
| 2024-04-18 | 38.83 | $14.05 | 735236 |
| 2024-04-17 | 42.54 | $14.41 | 522020 |
| 2024-04-16 | 38.67 | $14.16 | 589000 |
| 2024-04-15 | 36.89 | $14.05 | 804601 |
| 2024-04-12 | 33.75 | $13.86 | 683000 |
| 2024-04-11 | 40.76 | $14.55 | 632500 |
| 2024-04-10 | 40.59 | $14.54 | 597200 |
| 2024-04-09 | 43.68 | $14.80 | 302919 |
| 2024-04-08 | 44.05 | $14.83 | 371316 |
| 2024-04-05 | 44.53 | $14.87 | 1.0M |
| 2024-04-04 | 45.94 | $14.99 | 690200 |
| 2024-04-03 | 47.99 | $15.16 | 843806 |
| 2024-04-02 | 45.97 | $15.01 | 542300 |
| 2024-04-01 | 48.35 | $15.21 | 343627 |
| 2024-03-28 | 48.71 | $15.24 | 1.8M |
| 2024-03-27 | 47.34 | $15.13 | 3.6M |
| 2024-03-26 | 42.60 | $14.77 | 1.4M |
| 2024-03-25 | 44.07 | $14.91 | 300111 |
| 2024-03-22 | 43.94 | $14.90 | 388715 |
| 2024-03-21 | 47.99 | $15.28 | 284036 |
| 2024-03-20 | 50.56 | $15.50 | 474749 |
| 2024-03-19 | 46.88 | $15.20 | 512306 |
| 2024-03-18 | 57.61 | $15.99 | 300803 |
| 2024-03-15 | 66.37 | $16.47 | 195546 |
| 2024-03-14 | 70.85 | $16.68 | 126200 |
| 2024-03-13 | 72.17 | $16.74 | 144408 |
| 2024-03-12 | 71.41 | $16.65 | 133670 |
| 2024-03-11 | 69.85 | $16.47 | 346431 |
| 2024-03-08 | 69.67 | $16.45 | 236003 |
| 2024-03-07 | 69.42 | $16.42 | 359811 |
| 2024-03-06 | 65.70 | $16.01 | 198800 |
| 2024-03-05 | 65.21 | $15.96 | 1.6M |
| 2024-03-04 | 66.66 | $16.04 | 285003 |
| 2024-03-01 | 68.65 | $16.15 | 253400 |
| 2024-02-29 | 66.49 | $15.90 | 1.1M |
| 2024-02-28 | 64.14 | $15.65 | 1.1M |
| 2024-02-27 | 62.54 | $15.49 | 1.5M |
| 2024-02-26 | 62.44 | $15.48 | 597400 |
| 2024-02-23 | 63.89 | $15.57 | 185700 |
| 2024-02-22 | 62.61 | $15.43 | 226600 |
| 2024-02-21 | 60.91 | $15.25 | 302600 |
| 2024-02-20 | 62.56 | $15.36 | 291202 |
| 2024-02-16 | 63.90 | $15.45 | 179700 |
| 2024-02-15 | 64.93 | $15.52 | 255315 |
| 2024-02-14 | 62.11 | $15.18 | 493442 |
| 2024-02-13 | 58.79 | $14.82 | 278100 |
| 2024-02-12 | 67.38 | $15.37 | 326220 |
| 2024-02-09 | 67.38 | $15.37 | 191500 |
| 2024-02-08 | 66.07 | $15.21 | 366726 |
| 2024-02-07 | 62.43 | $14.80 | 584820 |
| 2024-02-06 | 62.24 | $14.78 | 229500 |
| 2024-02-05 | 62.68 | $14.81 | 858000 |
| 2024-02-02 | 63.55 | $14.87 | 233900 |
| 2024-02-01 | 65.86 | $15.03 | 248000 |
| 2024-01-31 | 64.40 | $14.84 | 468000 |
| 2024-01-30 | 67.89 | $15.08 | 223049 |
| 2024-01-29 | 67.47 | $15.02 | 290900 |
| 2024-01-26 | 66.64 | $14.90 | 198300 |
| 2024-01-25 | 61.64 | $14.25 | 1.0M |
| 2024-01-24 | 58.94 | $13.95 | 260700 |
| 2024-01-23 | 57.12 | $13.76 | 419508 |
| 2024-01-22 | 54.29 | $13.48 | 1.6M |
| 2024-01-19 | 54.18 | $13.47 | 1.6M |
| 2024-01-18 | 53.59 | $13.41 | 482832 |
| 2024-01-17 | 38.07 | $12.19 | 314519 |
| 2024-01-16 | 41.07 | $12.47 | 364500 |
| 2024-01-12 | 46.11 | $12.88 | 233147 |
| 2024-01-11 | 47.74 | $13.00 | 714923 |
| 2024-01-10 | 49.98 | $13.16 | 132900 |
| 2024-01-09 | 50.40 | $13.19 | 141636 |
| 2024-01-08 | 53.24 | $13.39 | 316033 |
| 2024-01-05 | 50.31 | $13.17 | 177928 |
| 2024-01-04 | 50.18 | $13.16 | 224622 |
| 2024-01-03 | 49.53 | $13.11 | 282410 |
| 2024-01-02 | 54.97 | $13.51 | 231100 |
| 2023-12-29 | 59.14 | $13.78 | 286000 |
| 2023-12-28 | 57.44 | $13.63 | 287700 |
| 2023-12-27 | 60.30 | $13.81 | 203442 |
| 2023-12-26 | 58.33 | $13.63 | 252900 |
| 2023-12-22 | 56.97 | $13.51 | 171800 |
| 2023-12-21 | 60.07 | $13.71 | 1.1M |
| 2023-12-20 | 58.35 | $13.55 | 232113 |
| 2023-12-19 | 62.50 | $13.81 | 167200 |
| 2023-12-18 | 62.21 | $13.78 | 232736 |
| 2023-12-15 | 63.47 | $13.86 | 183600 |
| 2023-12-14 | 70.64 | $14.28 | 286500 |
| 2023-12-13 | 66.54 | $13.80 | 215733 |
| 2023-12-12 | 62.49 | $13.41 | 300300 |
| 2023-12-11 | 61.59 | $13.33 | 384947 |
| 2023-12-08 | 59.50 | $13.15 | 204900 |
| 2023-12-07 | 56.24 | $12.89 | 249216 |
| 2023-12-06 | 55.45 | $12.83 | 318400 |
| 2023-12-05 | 53.32 | $12.67 | 303200 |
| 2023-12-04 | 53.32 | $12.67 | 1.1M |
| 2023-12-01 | 52.94 | $12.64 | 363100 |
| 2023-11-30 | 50.92 | $12.48 | 237331 |
| 2023-11-29 | 50.28 | $12.43 | 289000 |
| 2023-11-28 | 48.11 | $12.26 | 452400 |
| 2023-11-27 | 53.75 | $12.69 | 505800 |
| 2023-11-24 | 53.51 | $12.67 | 403213 |
| 2023-11-22 | 55.28 | $12.80 | 145028 |
| 2023-11-21 | 55.17 | $12.79 | 514831 |
| 2023-11-20 | 56.21 | $12.87 | 501536 |
| 2023-11-17 | 53.95 | $12.65 | 166233 |
| 2023-11-16 | 50.76 | $12.36 | 436700 |
| 2023-11-15 | 52.80 | $12.53 | 189900 |
| 2023-11-14 | 50.81 | $12.35 | 341113 |
| 2023-11-13 | 39.70 | $11.52 | 2.8M |
| 2023-11-10 | 43.65 | $11.87 | 399032 |
| 2023-11-09 | 50.15 | $12.35 | 269000 |
| 2023-11-08 | 50.15 | $12.35 | 243330 |
| 2023-11-07 | 48.86 | $12.26 | 416200 |
| 2023-11-06 | 50.09 | $12.35 | 703200 |
| 2023-11-03 | 52.17 | $12.50 | 314908 |
| 2023-11-02 | 46.39 | $12.09 | 799815 |
| 2023-11-01 | 41.48 | $11.79 | 220740 |
| 2023-10-31 | 40.79 | $11.75 | 707643 |
| 2023-10-30 | 39.27 | $11.66 | 1.1M |
| 2023-10-27 | 35.22 | $11.43 | 302746 |
| 2023-10-26 | 35.91 | $11.50 | 670900 |
| 2023-10-25 | 39.15 | $11.81 | 291500 |
| 2023-10-24 | 42.43 | $12.09 | 724800 |
| 2023-10-23 | 36.27 | $11.75 | 604100 |
| 2023-10-20 | 35.10 | $11.69 | 584300 |
| 2023-10-19 | 35.30 | $11.71 | 572700 |
| 2023-10-18 | 32.31 | $11.55 | 505500 |
| 2023-10-17 | 33.41 | $11.67 | 630800 |
| 2023-10-16 | 33.87 | $11.72 | 721317 |
| 2023-10-13 | 33.17 | $11.68 | 542400 |
| 2023-10-12 | 34.83 | $11.87 | 859030 |
| 2023-10-11 | 36.84 | $12.09 | 1.3M |
| 2023-10-10 | 38.28 | $12.24 | 522000 |
| 2023-10-09 | 36.72 | $12.14 | 358600 |
| 2023-10-06 | 39.47 | $12.43 | 622207 |
| 2023-10-05 | 36.51 | $12.24 | 555000 |
| 2023-10-04 | 34.09 | $12.09 | 404600 |
| 2023-10-03 | 31.43 | $11.93 | 641300 |
| 2023-10-02 | 32.20 | $12.03 | 857136 |
| 2023-09-29 | 32.81 | $12.11 | 218400 |
| 2023-09-28 | 30.47 | $11.96 | 838400 |
| 2023-09-27 | 28.41 | $11.83 | 891432 |
| 2023-09-26 | 29.49 | $12.00 | 528639 |
| 2023-09-25 | 32.78 | $12.47 | 615000 |
| 2023-09-22 | 36.03 | $12.87 | 692125 |
| 2023-09-21 | 31.86 | $12.61 | 519700 |
| 2023-09-20 | 36.86 | $13.18 | 167648 |
| 2023-09-19 | 37.85 | $13.28 | 307316 |
| 2023-09-18 | 37.85 | $13.28 | 290400 |
| 2023-09-15 | 39.88 | $13.49 | 426700 |
| 2023-09-14 | 35.33 | $13.20 | 278521 |
| 2023-09-13 | 30.87 | $12.94 | 338236 |
| 2023-09-12 | 31.51 | $13.02 | 341100 |
| 2023-09-11 | 32.06 | $13.09 | 982417 |
| 2023-09-08 | 30.92 | $13.02 | 350209 |
| 2023-09-07 | 29.80 | $12.95 | 767600 |
| 2023-09-06 | 30.67 | $13.08 | 332300 |
| 2023-09-05 | 36.39 | $13.81 | 184507 |
| 2023-09-01 | 38.54 | $14.04 | 210700 |
| 2023-08-31 | 39.50 | $14.14 | 206600 |
| 2023-08-30 | 41.37 | $14.33 | 151800 |
| 2023-08-29 | 42.07 | $14.40 | 1.0M |
| 2023-08-28 | 36.88 | $14.04 | 475643 |
| 2023-08-25 | 34.72 | $13.90 | 171721 |
| 2023-08-24 | 34.57 | $13.89 | 191300 |
| 2023-08-23 | 35.67 | $14.03 | 132900 |
| 2023-08-22 | 33.51 | $13.88 | 244000 |
| 2023-08-21 | 34.46 | $14.01 | 1.3M |
| 2023-08-18 | 32.06 | $13.84 | 240600 |
| 2023-08-17 | 33.29 | $14.02 | 348003 |
| 2023-08-16 | 34.54 | $14.20 | 291900 |
| 2023-08-15 | 35.32 | $14.31 | 275600 |
| 2023-08-14 | 38.20 | $14.70 | 179900 |
| 2023-08-11 | 39.21 | $14.83 | 120716 |
| 2023-08-10 | 41.80 | $15.15 | 213949 |
| 2023-08-09 | 38.42 | $14.87 | 613502 |
| 2023-08-08 | 38.80 | $14.92 | 386000 |
| 2023-08-07 | 42.07 | $15.33 | 176300 |
| 2023-08-04 | 41.61 | $15.29 | 153500 |
| 2023-08-03 | 42.32 | $15.38 | 200200 |
| 2023-08-02 | 41.26 | $15.28 | 369400 |
| 2023-08-01 | 44.87 | $15.74 | 264200 |
| 2023-07-31 | 47.80 | $16.08 | 133910 |
| 2023-07-28 | 47.22 | $16.02 | 178000 |
| 2023-07-27 | 46.28 | $15.92 | 178045 |
| 2023-07-26 | 44.97 | $15.78 | 414200 |
| 2023-07-25 | 45.88 | $15.90 | 1.7M |
| 2023-07-24 | 45.62 | $15.87 | 133127 |
| 2023-07-21 | 46.62 | $16.01 | 105008 |
| 2023-07-20 | 44.05 | $15.70 | 173146 |
| 2023-07-19 | 46.96 | $16.12 | 287400 |
| 2023-07-18 | 50.02 | $16.53 | 1.3M |
| 2023-07-17 | 45.84 | $16.02 | 288946 |
| 2023-07-14 | 62.46 | $17.73 | 180000 |
| 2023-07-13 | 62.08 | $17.68 | 167711 |
| 2023-07-12 | 59.75 | $17.38 | 99000 |
| 2023-07-11 | 54.01 | $16.74 | 130400 |
| 2023-07-10 | 48.20 | $16.21 | 115400 |
| 2023-07-07 | 47.25 | $16.13 | 220205 |
| 2023-07-06 | 47.13 | $16.12 | 113400 |
| 2023-07-05 | 51.77 | $16.55 | 113800 |
| 2023-07-03 | 54.01 | $16.74 | 76515 |
| 2023-06-30 | 56.70 | $16.96 | 178322 |
| 2023-06-29 | 54.13 | $16.70 | 79200 |
| 2023-06-28 | 53.12 | $16.60 | 434100 |
| 2023-06-27 | 55.08 | $16.77 | 266100 |
| 2023-06-26 | 51.25 | $16.39 | 106900 |
| 2023-06-23 | 49.64 | $16.24 | 98000 |
| 2023-06-22 | 52.50 | $16.50 | 98103 |
| 2023-06-21 | 49.63 | $16.23 | 100324 |
| 2023-06-20 | 50.93 | $16.35 | 145100 |
| 2023-06-16 | 55.27 | $16.73 | 214334 |
| 2023-06-15 | 51.22 | $16.34 | 199600 |
| 2023-06-14 | 50.11 | $16.24 | 162634 |
| 2023-06-13 | 50.77 | $16.30 | 978000 |
| 2023-06-12 | 47.52 | $16.00 | 2.1M |
| 2023-06-09 | 44.38 | $15.73 | 188346 |
| 2023-06-08 | 45.72 | $15.87 | 333700 |
| 2023-06-07 | 43.27 | $15.66 | 322815 |
| 2023-06-06 | 44.73 | $15.82 | 386000 |
| 2023-06-05 | 45.84 | $15.94 | 196100 |
| 2023-06-02 | 46.48 | $16.01 | 97200 |
| 2023-06-01 | 43.04 | $15.69 | 203414 |
| 2023-05-31 | 44.66 | $15.88 | 313800 |
| 2023-05-30 | 51.19 | $16.56 | 382739 |
| 2023-05-26 | 50.49 | $16.49 | 132200 |
| 2023-05-25 | 47.81 | $16.23 | 112048 |
| 2023-05-24 | 43.70 | $15.86 | 108207 |
| 2023-05-23 | 48.29 | $16.33 | 243600 |
| 2023-05-22 | 57.29 | $17.07 | 1.2M |
| 2023-05-19 | 58.98 | $17.19 | 2.1M |
| 2023-05-18 | 59.12 | $17.20 | 179538 |
| 2023-05-17 | 60.33 | $17.29 | 77641 |
| 2023-05-16 | 59.28 | $17.17 | 201100 |
| 2023-05-15 | 61.88 | $17.37 | 254248 |
| 2023-05-12 | 60.56 | $17.21 | 153448 |
| 2023-05-11 | 55.44 | $16.65 | 211540 |
| 2023-05-10 | 53.49 | $16.46 | 203330 |
| 2023-05-09 | 55.43 | $16.62 | 204700 |
| 2023-05-08 | 58.72 | $16.88 | 136300 |
| 2023-05-05 | 55.95 | $16.59 | 167500 |
| 2023-05-04 | 57.08 | $16.68 | 175603 |
| 2023-05-03 | 60.55 | $16.95 | 545400 |
| 2023-05-02 | 57.26 | $16.59 | 160600 |
| 2023-05-01 | 55.59 | $16.42 | 120249 |
| 2023-04-28 | 55.83 | $16.44 | 134400 |
| 2023-04-27 | 60.08 | $16.78 | 176811 |
| 2023-04-26 | 56.97 | $16.44 | 128400 |
| 2023-04-25 | 60.25 | $16.69 | 125400 |
| 2023-04-24 | 65.08 | $17.03 | 147917 |
| 2023-04-21 | 63.87 | $16.88 | 122800 |
| 2023-04-20 | 62.72 | $16.74 | 207619 |
| 2023-04-19 | 61.81 | $16.63 | 315200 |
| 2023-04-18 | 61.40 | $16.58 | 109307 |
| 2023-04-17 | 58.73 | $16.26 | 172800 |
| 2023-04-14 | 63.84 | $16.65 | 546200 |
| 2023-04-13 | 61.12 | $16.32 | 257640 |
| 2023-04-12 | 53.95 | $15.60 | 179703 |
| 2023-04-11 | 54.62 | $15.65 | 130100 |
| 2023-04-10 | 51.68 | $15.39 | 120800 |
| 2023-04-06 | 52.17 | $15.43 | 850800 |
| 2023-04-05 | 57.24 | $15.82 | 244840 |
| 2023-04-04 | 58.49 | $15.91 | 101217 |
| 2023-04-03 | 58.39 | $15.90 | 461800 |
| 2023-03-31 | 59.17 | $15.96 | 200329 |
| 2023-03-30 | 57.09 | $15.73 | 266500 |
| 2023-03-29 | 55.21 | $15.53 | 709200 |
| 2023-03-28 | 51.57 | $15.17 | 284000 |
| 2023-03-27 | 54.12 | $15.39 | 271800 |
| 2023-03-24 | 52.18 | $15.20 | 178100 |
| 2023-03-23 | 53.31 | $15.30 | 99900 |
| 2023-03-22 | 51.10 | $15.08 | 150925 |
| 2023-03-21 | 52.94 | $15.25 | 145509 |
| 2023-03-20 | 46.11 | $14.62 | 457634 |
| 2023-03-17 | 42.47 | $14.33 | 959100 |
| 2023-03-16 | 46.71 | $14.74 | 523114 |
| 2023-03-15 | 43.72 | $14.51 | 209200 |
| 2023-03-14 | 54.01 | $15.33 | 106444 |
| 2023-03-13 | 49.15 | $14.98 | 228800 |
| 2023-03-10 | 54.81 | $15.34 | 173208 |
| 2023-03-09 | 54.53 | $15.32 | 102500 |
| 2023-03-08 | 58.25 | $15.54 | 206600 |
| 2023-03-07 | 60.38 | $15.66 | 125800 |
| 2023-03-06 | 63.90 | $15.85 | 221700 |
| 2023-03-03 | 59.80 | $15.50 | 149800 |
| 2023-03-02 | 56.45 | $15.25 | 261100 |
| 2023-03-01 | 55.16 | $15.16 | 373909 |
| 2023-02-28 | 52.35 | $14.97 | 1.3M |
| 2023-02-27 | 54.22 | $15.08 | 1.1M |
| 2023-02-24 | 52.16 | $14.94 | 1.1M |
| 2023-02-23 | 63.42 | $15.52 | 101035 |
| 2023-02-22 | 62.35 | $15.44 | 111900 |
| 2023-02-21 | 63.67 | $15.50 | 196700 |
| 2023-02-17 | 65.66 | $15.59 | 111100 |
| 2023-02-16 | 70.03 | $15.78 | 935200 |
| 2023-02-15 | 69.00 | $15.68 | 82603 |
| 2023-02-14 | 66.94 | $15.49 | 454200 |
| 2023-02-13 | 66.50 | $15.45 | 95018 |
| 2023-02-10 | 62.95 | $15.15 | 99003 |
| 2023-02-09 | 66.05 | $15.29 | 120448 |
| 2023-02-08 | 64.38 | $15.15 | 270200 |
| 2023-02-07 | 66.15 | $15.23 | 151400 |
| 2023-02-06 | 65.01 | $15.13 | 146723 |
| 2023-02-03 | 72.66 | $15.46 | 501730 |
| 2023-02-02 | 72.57 | $15.45 | 3.5M |
| 2023-02-01 | 72.48 | $15.44 | 2.5M |
| 2023-01-31 | 71.78 | $15.36 | 921805 |
| 2023-01-30 | 71.09 | $15.28 | 114100 |
| 2023-01-27 | 73.67 | $15.40 | 170900 |
| 2023-01-26 | 72.89 | $15.30 | 118300 |
| 2023-01-25 | 71.78 | $15.16 | 293810 |
| 2023-01-24 | 70.89 | $15.05 | 169600 |
| 2023-01-23 | 71.08 | $15.06 | 139000 |
| 2023-01-20 | 69.16 | $14.82 | 129200 |
| 2023-01-19 | 68.67 | $14.76 | 152400 |
| 2023-01-18 | 71.39 | $14.91 | 227400 |
| 2023-01-17 | 71.24 | $14.89 | 459517 |
| 2023-01-13 | 71.17 | $14.88 | 970237 |
| 2023-01-12 | 72.33 | $14.95 | 340009 |
| 2023-01-11 | 71.25 | $14.78 | 86100 |
| 2023-01-10 | 70.48 | $14.66 | 606500 |
| 2023-01-09 | 69.11 | $14.45 | 1.6M |
| 2023-01-06 | 68.58 | $14.37 | 325500 |
| 2023-01-05 | 64.87 | $13.85 | 133608 |
| 2023-01-04 | 66.89 | $13.99 | 341014 |
| 2023-01-03 | 63.91 | $13.60 | 159621 |
| 2022-12-30 | 57.27 | $12.89 | 148000 |
| 2022-12-29 | 60.08 | $13.08 | 114100 |
| 2022-12-28 | 58.76 | $12.95 | 127700 |
| 2022-12-27 | 58.56 | $12.93 | 96140 |
| 2022-12-23 | 54.13 | $12.51 | 176915 |
| 2022-12-22 | 56.31 | $12.67 | 144100 |
| 2022-12-21 | 58.26 | $12.81 | 128000 |
| 2022-12-20 | 55.32 | $12.53 | 214214 |
| 2022-12-19 | 56.13 | $12.59 | 205800 |
| 2022-12-16 | 56.91 | $12.65 | 225300 |
| 2022-12-15 | 59.83 | $12.87 | 160511 |
| 2022-12-14 | 66.14 | $13.30 | 376500 |
| 2022-12-13 | 68.04 | $13.42 | 253900 |
| 2022-12-12 | 65.86 | $13.14 | 316200 |
| 2022-12-09 | 65.30 | $13.07 | 270949 |
| 2022-12-08 | 66.34 | $13.14 | 153418 |
| 2022-12-07 | 64.59 | $12.91 | 150641 |
| 2022-12-06 | 65.86 | $13.00 | 214615 |
| 2022-12-05 | 64.61 | $12.83 | 310106 |
| 2022-12-02 | 67.80 | $13.06 | 197114 |
| 2022-12-01 | 68.22 | $13.09 | 176212 |
| 2022-11-30 | 69.58 | $13.19 | 769000 |
| 2022-11-29 | 65.61 | $12.58 | 155900 |
| 2022-11-28 | 63.14 | $12.25 | 215221 |
| 2022-11-25 | 61.71 | $12.07 | 147015 |
| 2022-11-23 | 62.87 | $12.16 | 190900 |
| 2022-11-22 | 61.34 | $11.96 | 153338 |
| 2022-11-21 | 60.88 | $11.90 | 213300 |
| 2022-11-18 | 63.63 | $12.13 | 173548 |
| 2022-11-17 | 63.08 | $12.05 | 245500 |
| 2022-11-16 | 62.88 | $12.02 | 374423 |
| 2022-11-15 | 64.77 | $12.19 | 405500 |
| 2022-11-14 | 66.11 | $12.31 | 366213 |
| 2022-11-11 | 69.27 | $12.59 | 380123 |
| 2022-11-10 | 59.20 | $11.07 | 275914 |
| 2022-11-09 | 52.59 | $10.39 | 208933 |
| 2022-11-08 | 52.48 | $10.38 | 342500 |
| 2022-11-07 | 52.94 | $10.42 | 311246 |
| 2022-11-04 | 53.60 | $10.48 | 331300 |
| 2022-11-03 | 43.37 | $9.57 | 492200 |
| 2022-11-02 | 44.81 | $9.71 | 391900 |
| 2022-11-01 | 48.43 | $10.04 | 367309 |
| 2022-10-31 | 44.01 | $9.70 | 680800 |
| 2022-10-28 | 45.76 | $9.86 | 294738 |
| 2022-10-27 | 48.76 | $10.12 | 369629 |
| 2022-10-26 | 51.47 | $10.34 | 260245 |
| 2022-10-25 | 51.11 | $10.31 | 814246 |
| 2022-10-24 | 47.76 | $10.03 | 904500 |
| 2022-10-21 | 48.90 | $10.13 | 163800 |
| 2022-10-20 | 47.59 | $10.02 | 275800 |
| 2022-10-19 | 45.79 | $9.87 | 297300 |
| 2022-10-18 | 49.56 | $10.22 | 430100 |
| 2022-10-17 | 46.83 | $9.99 | 463300 |
| 2022-10-14 | 42.04 | $9.62 | 949749 |
| 2022-10-13 | 43.55 | $9.77 | 1.1M |
| 2022-10-12 | 42.37 | $9.68 | 728600 |
| 2022-10-11 | 39.56 | $9.47 | 426725 |
| 2022-10-10 | 41.01 | $9.63 | 331100 |
| 2022-10-07 | 42.20 | $9.76 | 307700 |
| 2022-10-06 | 44.36 | $9.99 | 236507 |
| 2022-10-05 | 45.91 | $10.15 | 343600 |
| 2022-10-04 | 46.88 | $10.25 | 1.0M |
| 2022-10-03 | 39.29 | $9.63 | 575510 |
| 2022-09-30 | 35.63 | $9.37 | 2.2M |
| 2022-09-29 | 35.78 | $9.39 | 1.7M |
| 2022-09-28 | 39.90 | $9.88 | 751500 |
| 2022-09-27 | 35.13 | $9.55 | 1.0M |
| 2022-09-26 | 35.86 | $9.64 | 582249 |
| 2022-09-23 | 36.76 | $9.75 | 402202 |
| 2022-09-22 | 38.33 | $9.94 | 698600 |
| 2022-09-21 | 39.96 | $10.13 | 234700 |
| 2022-09-20 | 42.67 | $10.43 | 224700 |
| 2022-09-19 | 43.51 | $10.52 | 356400 |
| 2022-09-16 | 41.57 | $10.36 | 229800 |
| 2022-09-15 | 44.48 | $10.68 | 166800 |
| 2022-09-14 | 47.23 | $10.96 | 162815 |
| 2022-09-13 | 46.56 | $10.90 | 193344 |
| 2022-09-12 | 50.32 | $11.27 | 206738 |
| 2022-09-09 | 48.94 | $11.14 | 267317 |
| 2022-09-08 | 43.06 | $10.63 | 349448 |
| 2022-09-07 | 46.24 | $10.95 | 314500 |
| 2022-09-06 | 43.13 | $10.70 | 272600 |
| 2022-09-02 | 41.19 | $10.55 | 213900 |
| 2022-09-01 | 43.64 | $10.81 | 287000 |
| 2022-08-31 | 47.12 | $11.15 | 221313 |
| 2022-08-30 | 48.75 | $11.30 | 188400 |
| 2022-08-29 | 50.64 | $11.47 | 219125 |
| 2022-08-26 | 49.21 | $11.34 | 145401 |
| 2022-08-25 | 56.77 | $11.97 | 269500 |
| 2022-08-24 | 54.11 | $11.72 | 244700 |
| 2022-08-23 | 50.03 | $11.37 | 160224 |
| 2022-08-22 | 48.15 | $11.22 | 225500 |
| 2022-08-19 | 53.78 | $11.66 | 165011 |
| 2022-08-18 | 54.75 | $11.73 | 179000 |
| 2022-08-17 | 55.29 | $11.77 | 123100 |
| 2022-08-16 | 55.42 | $11.78 | 210030 |
| 2022-08-15 | 60.27 | $12.14 | 632828 |
| 2022-08-12 | 60.98 | $12.19 | 182700 |
| 2022-08-11 | 60.71 | $12.16 | 211730 |
| 2022-08-10 | 58.97 | $11.96 | 363000 |
| 2022-08-09 | 55.61 | $11.60 | 594929 |
| 2022-08-08 | 59.33 | $11.89 | 167313 |
| 2022-08-05 | 57.85 | $11.73 | 191800 |
| 2022-08-04 | 62.58 | $12.08 | 225347 |
| 2022-08-03 | 59.82 | $11.77 | 297000 |
| 2022-08-02 | 58.21 | $11.60 | 357028 |
| 2022-08-01 | 62.85 | $11.93 | 247400 |
| 2022-07-29 | 63.28 | $11.96 | 178014 |
| 2022-07-28 | 61.69 | $11.77 | 182200 |
| 2022-07-27 | 58.24 | $11.39 | 293922 |
| 2022-07-26 | 54.55 | $11.03 | 403900 |
| 2022-07-25 | 57.22 | $11.23 | 368238 |
| 2022-07-22 | 54.36 | $10.96 | 221621 |
| 2022-07-21 | 55.53 | $11.05 | 380213 |
| 2022-07-20 | 52.61 | $10.78 | 364541 |
| 2022-07-19 | 54.50 | $10.93 | 362500 |
| 2022-07-18 | 45.74 | $10.22 | 1.5M |
| 2022-07-15 | 42.49 | $10.00 | 764700 |
| 2022-07-14 | 46.46 | $10.33 | 536300 |
| 2022-07-13 | 47.62 | $10.42 | 610806 |
| 2022-07-12 | 46.64 | $10.35 | 457600 |
| 2022-07-11 | 45.53 | $10.27 | 855837 |
| 2022-07-08 | 46.92 | $10.39 | 593500 |
| 2022-07-07 | 43.37 | $10.13 | 1.2M |
| 2022-07-06 | 43.80 | $10.17 | 1.4M |
| 2022-07-05 | 44.11 | $10.20 | 1.3M |
| 2022-07-01 | 47.63 | $10.53 | 293436 |
| 2022-06-30 | 49.33 | $10.68 | 226001 |
| 2022-06-29 | 49.67 | $10.71 | 463511 |
| 2022-06-28 | 49.45 | $10.69 | 812734 |
| 2022-06-27 | 49.55 | $10.70 | 782000 |
| 2022-06-24 | 49.35 | $10.68 | 734148 |
| 2022-06-23 | 44.69 | $10.23 | 420915 |
| 2022-06-22 | 43.02 | $10.08 | 1.1M |
| 2022-06-21 | 42.48 | $10.03 | 548849 |
| 2022-06-17 | 39.61 | $9.77 | 439605 |
| 2022-06-16 | 40.72 | $9.92 | 516830 |
| 2022-06-15 | 41.76 | $10.06 | 1.1M |
| 2022-06-14 | 39.24 | $9.82 | 1.1M |
| 2022-06-13 | 40.49 | $10.00 | 2.3M |
| 2022-06-10 | 44.05 | $10.48 | 3.0M |
| 2022-06-09 | 46.64 | $10.80 | 917300 |
| 2022-06-08 | 50.73 | $11.26 | 1.9M |
| 2022-06-07 | 52.73 | $11.47 | 560100 |
| 2022-06-06 | 53.30 | $11.53 | 448500 |
| 2022-06-03 | 52.24 | $11.40 | 262400 |
| 2022-06-02 | 52.67 | $11.45 | 507626 |
| 2022-06-01 | 48.66 | $10.96 | 370300 |
| 2022-05-31 | 49.47 | $11.06 | 514600 |
| 2022-05-27 | 47.73 | $10.85 | 358330 |
| 2022-05-26 | 42.52 | $10.27 | 850700 |
| 2022-05-25 | 37.97 | $9.82 | 1.1M |
| 2022-05-24 | 36.48 | $9.68 | 710234 |
| 2022-05-23 | 35.00 | $9.54 | 990600 |
| 2022-05-20 | 34.90 | $9.53 | 1.3M |
| 2022-05-19 | 43.63 | $10.86 | 1.2M |
| 2022-05-18 | 39.76 | $10.50 | 708400 |
| 2022-05-17 | 43.38 | $10.96 | 359600 |
| 2022-05-16 | 39.63 | $10.63 | 522236 |
| 2022-05-13 | 39.17 | $10.59 | 429600 |
| 2022-05-12 | 36.86 | $10.39 | 464330 |
| 2022-05-11 | 37.82 | $10.53 | 516741 |
| 2022-05-10 | 35.20 | $10.30 | 602400 |
| 2022-05-09 | 32.02 | $10.03 | 548500 |
| 2022-05-06 | 35.05 | $10.53 | 889022 |
| 2022-05-05 | 37.12 | $10.84 | 975510 |
| 2022-05-04 | 42.15 | $11.50 | 424916 |
| 2022-05-03 | 41.12 | $11.41 | 646900 |
| 2022-05-02 | 41.67 | $11.48 | 399642 |
| 2022-04-29 | 42.44 | $11.58 | 316013 |
| 2022-04-28 | 43.74 | $11.75 | 364903 |
| 2022-04-27 | 39.25 | $11.32 | 329700 |
| 2022-04-26 | 37.93 | $11.20 | 433839 |
| 2022-04-25 | 41.03 | $11.64 | 854722 |
| 2022-04-22 | 44.47 | $12.08 | 240718 |
| 2022-04-21 | 46.23 | $12.29 | 197400 |
| 2022-04-20 | 50.19 | $12.73 | 342600 |
| 2022-04-19 | 49.06 | $12.61 | 639113 |
| 2022-04-18 | 48.50 | $12.55 | 313802 |
| 2022-04-14 | 48.67 | $12.57 | 277204 |
| 2022-04-13 | 46.57 | $12.33 | 295700 |
| 2022-04-12 | 47.18 | $12.41 | 468345 |
| 2022-04-11 | 45.03 | $12.16 | 309500 |
| 2022-04-08 | 46.62 | $12.38 | 282600 |
| 2022-04-07 | 46.53 | $12.37 | 474400 |
| 2022-04-06 | 46.22 | $12.33 | 749916 |
| 2022-04-05 | 51.65 | $13.09 | 243400 |
| 2022-04-04 | 50.71 | $12.96 | 335741 |
| 2022-04-01 | 48.51 | $12.66 | 376020 |
| 2022-03-31 | 48.15 | $12.61 | 677315 |
| 2022-03-30 | 51.04 | $13.03 | 329400 |
| 2022-03-29 | 53.06 | $13.31 | 330027 |
| 2022-03-28 | 46.85 | $12.44 | 605026 |
| 2022-03-25 | 45.92 | $12.32 | 233220 |
| 2022-03-24 | 45.23 | $12.23 | 307229 |
| 2022-03-23 | 46.10 | $12.37 | 500722 |
| 2022-03-22 | 47.84 | $12.65 | 629500 |
| 2022-03-21 | 45.61 | $12.33 | 307740 |
| 2022-03-18 | 48.37 | $12.78 | 508428 |
| 2022-03-17 | 45.59 | $12.38 | 383900 |
| 2022-03-16 | 44.30 | $12.20 | 1.0M |
| 2022-03-15 | 35.00 | $11.05 | 1.2M |
| 2022-03-14 | 35.44 | $11.14 | 2.8M |
| 2022-03-11 | 37.64 | $11.58 | 1.1M |
| 2022-03-10 | 38.89 | $11.82 | 561500 |
| 2022-03-09 | 41.39 | $12.28 | 615100 |
| 2022-03-08 | 27.52 | $10.84 | 1.0M |
| 2022-03-07 | 28.97 | $11.16 | 456600 |
| 2022-03-04 | 32.02 | $11.77 | 603982 |
| 2022-03-03 | 35.32 | $12.34 | 887900 |
| 2022-03-02 | 38.13 | $12.77 | 411800 |
| 2022-03-01 | 34.80 | $12.48 | 493300 |
| 2022-02-28 | 41.99 | $13.45 | 425800 |
| 2022-02-25 | 42.85 | $13.55 | 384215 |
| 2022-02-24 | 38.64 | $13.20 | 524320 |
| 2022-02-23 | 43.52 | $13.76 | 664300 |
| 2022-02-22 | 43.52 | $13.76 | 330848 |
| 2022-02-18 | 45.46 | $13.97 | 347800 |
| 2022-02-17 | 46.68 | $14.10 | 402800 |
| 2022-02-16 | 49.30 | $14.37 | 367924 |
| 2022-02-15 | 49.80 | $14.42 | 311100 |
| 2022-02-14 | 46.45 | $14.09 | 279800 |
| 2022-02-11 | 47.17 | $14.17 | 401100 |
| 2022-02-10 | 48.43 | $14.31 | 399614 |
| 2022-02-09 | 52.10 | $14.70 | 408605 |
| 2022-02-08 | 46.46 | $14.13 | 255916 |
| 2022-02-07 | 45.06 | $14.00 | 350238 |
| 2022-02-04 | 46.39 | $14.15 | 700400 |
| 2022-02-03 | 48.96 | $14.43 | 315514 |
| 2022-02-02 | 55.28 | $15.04 | 175200 |
| 2022-02-01 | 55.00 | $15.01 | 382440 |
| 2022-01-31 | 50.12 | $14.50 | 338800 |
| 2022-01-28 | 45.48 | $14.08 | 484039 |
| 2022-01-27 | 46.16 | $14.15 | 1.4M |
| 2022-01-26 | 46.73 | $14.21 | 951600 |
| 2022-01-25 | 43.89 | $13.95 | 1.0M |
| 2022-01-24 | 46.52 | $14.24 | 352706 |
| 2022-01-21 | 49.22 | $14.52 | 315100 |
| 2022-01-20 | 56.34 | $15.16 | 299900 |
| 2022-01-19 | 58.99 | $15.37 | 389400 |
| 2022-01-18 | 50.81 | $14.59 | 484800 |
| 2022-01-14 | 48.02 | $14.37 | 1.2M |
| 2022-01-13 | 48.62 | $14.42 | 425700 |
| 2022-01-12 | 51.78 | $14.68 | 493814 |
| 2022-01-11 | 51.08 | $14.62 | 256731 |
| 2022-01-10 | 48.24 | $14.38 | 237100 |
| 2022-01-07 | 53.67 | $14.82 | 333209 |
| 2022-01-06 | 57.59 | $15.10 | 574300 |
| 2022-01-05 | 60.92 | $15.32 | 441000 |
| 2022-01-04 | 59.61 | $15.19 | 644532 |
| 2022-01-03 | 57.96 | $15.03 | 145124 |
| 2021-12-31 | 57.13 | $14.95 | 119500 |
| 2021-12-30 | 57.40 | $14.97 | 189900 |
| 2021-12-29 | 58.72 | $15.07 | 136400 |
| 2021-12-28 | 57.23 | $14.91 | 114000 |
| 2021-12-27 | 57.14 | $14.90 | 152000 |
| 2021-12-23 | 55.13 | $14.68 | 176200 |
| 2021-12-22 | 53.72 | $14.53 | 180212 |
| 2021-12-21 | 52.40 | $14.39 | 302134 |
| 2021-12-20 | 51.65 | $14.31 | 207020 |
| 2021-12-17 | 49.38 | $14.07 | 232600 |
| 2021-12-16 | 56.17 | $14.72 | 487332 |
| 2021-12-15 | 58.28 | $14.90 | 545900 |
| 2021-12-14 | 56.74 | $14.72 | 326123 |
| 2021-12-13 | 61.03 | $15.08 | 169300 |
| 2021-12-10 | 66.32 | $15.48 | 188400 |
| 2021-12-09 | 64.80 | $15.27 | 152100 |
| 2021-12-08 | 70.58 | $15.67 | 171100 |
| 2021-12-07 | 70.07 | $15.59 | 194700 |
| 2021-12-06 | 64.47 | $14.82 | 233310 |
| 2021-12-03 | 64.06 | $14.77 | 296314 |
| 2021-12-02 | 64.20 | $14.78 | 280900 |
| 2021-12-01 | 63.43 | $14.68 | 247043 |
| 2021-11-30 | 65.86 | $14.86 | 344400 |
| 2021-11-29 | 68.92 | $15.08 | 484800 |
| 2021-11-26 | 64.17 | $14.42 | 186800 |
| 2021-11-24 | 70.54 | $14.83 | 554100 |
| 2021-11-23 | 69.70 | $14.71 | 199927 |
| 2021-11-22 | 71.30 | $14.81 | 247800 |
| 2021-11-19 | 71.05 | $14.77 | 300300 |
| 2021-11-18 | 79.34 | $15.27 | 222316 |
| 2021-11-17 | 79.07 | $15.21 | 586535 |
| 2021-11-16 | 78.28 | $15.04 | 543348 |
| 2021-11-15 | 78.44 | $15.05 | 628900 |
| 2021-11-12 | 76.87 | $14.71 | 226300 |
| 2021-11-11 | 66.93 | $13.24 | 429700 |
| 2021-11-10 | 66.37 | $13.18 | 153000 |
| 2021-11-09 | 72.60 | $13.50 | 195200 |
| 2021-11-08 | 72.60 | $13.50 | 421200 |
| 2021-11-05 | 69.63 | $13.13 | 223716 |
| 2021-11-04 | 65.92 | $12.74 | 180636 |
| 2021-11-03 | 65.41 | $12.69 | 141200 |
| 2021-11-02 | 62.51 | $12.42 | 130800 |
| 2021-11-01 | 64.80 | $12.54 | 172300 |
| 2021-10-29 | 62.52 | $12.33 | 180812 |
| 2021-10-28 | 65.20 | $12.47 | 171231 |
| 2021-10-27 | 62.58 | $12.23 | 259534 |
| 2021-10-26 | 64.50 | $12.33 | 143302 |
| 2021-10-25 | 62.54 | $12.15 | 164723 |
| 2021-10-22 | 63.09 | $12.18 | 140100 |
| 2021-10-21 | 60.55 | $11.95 | 222919 |
| 2021-10-20 | 59.28 | $11.84 | 229226 |
| 2021-10-19 | 58.23 | $11.75 | 426600 |
| 2021-10-18 | 58.00 | $11.73 | 1.1M |
| 2021-10-15 | 59.87 | $11.85 | 186425 |
| 2021-10-14 | 58.50 | $11.72 | 151900 |
| 2021-10-13 | 52.97 | $11.25 | 226344 |
| 2021-10-12 | 45.16 | $10.72 | 431400 |
| 2021-10-11 | 45.84 | $10.77 | 180445 |
| 2021-10-08 | 45.37 | $10.74 | 166917 |
| 2021-10-07 | 46.26 | $10.81 | 324400 |
| 2021-10-06 | 41.25 | $10.49 | 162500 |
| 2021-10-05 | 42.31 | $10.58 | 258300 |
| 2021-10-04 | 43.97 | $10.72 | 213119 |
| 2021-10-01 | 43.06 | $10.66 | 260217 |
| 2021-09-30 | 36.71 | $10.27 | 528000 |
| 2021-09-29 | 38.16 | $10.41 | 188946 |
| 2021-09-28 | 37.15 | $10.35 | 252330 |
| 2021-09-27 | 40.62 | $10.68 | 288330 |
| 2021-09-24 | 42.21 | $10.82 | 204938 |
| 2021-09-23 | 42.78 | $10.87 | 327439 |
| 2021-09-22 | 37.33 | $10.53 | 189117 |
| 2021-09-21 | 36.66 | $10.49 | 238400 |
| 2021-09-20 | 31.96 | $10.22 | 282100 |
| 2021-09-17 | 35.17 | $10.57 | 271819 |
| 2021-09-16 | 35.46 | $10.60 | 276700 |
| 2021-09-15 | 37.11 | $10.77 | 835500 |
| 2021-09-14 | 41.64 | $11.19 | 231043 |
| 2021-09-13 | 47.26 | $11.62 | 205600 |
| 2021-09-10 | 47.83 | $11.66 | 164500 |
| 2021-09-09 | 42.38 | $11.33 | 206203 |
| 2021-09-08 | 42.21 | $11.32 | 395400 |
| 2021-09-07 | 43.07 | $11.39 | 216210 |
| 2021-09-03 | 38.08 | $11.10 | 540115 |
| 2021-09-02 | 40.78 | $11.33 | 291532 |
| 2021-09-01 | 39.36 | $11.25 | 340200 |
| 2021-08-31 | 34.53 | $10.99 | 184700 |
| 2021-08-30 | 35.88 | $11.12 | 236100 |
| 2021-08-27 | 37.84 | $11.30 | 210418 |
| 2021-08-26 | 36.38 | $11.22 | 140041 |
| 2021-08-25 | 37.32 | $11.31 | 208449 |
| 2021-08-24 | 37.32 | $11.31 | 269800 |
| 2021-08-23 | 35.30 | $11.19 | 405400 |
| 2021-08-20 | 28.18 | $10.80 | 322112 |
| 2021-08-19 | 27.79 | $10.78 | 1.1M |
| 2021-08-18 | 33.55 | $11.45 | 231300 |
| 2021-08-17 | 38.54 | $11.89 | 186700 |
| 2021-08-16 | 43.72 | $12.26 | 319316 |
| 2021-08-13 | 47.86 | $12.51 | 137441 |
| 2021-08-12 | 47.29 | $12.48 | 135223 |
| 2021-08-11 | 46.55 | $12.44 | 160500 |
| 2021-08-10 | 47.99 | $12.53 | 322442 |
| 2021-08-09 | 48.95 | $12.59 | 98202 |
| 2021-08-06 | 50.21 | $12.67 | 93800 |
| 2021-08-05 | 50.53 | $12.69 | 150717 |
| 2021-08-04 | 51.28 | $12.74 | 175300 |
| 2021-08-03 | 56.22 | $13.05 | 351000 |
| 2021-08-02 | 54.61 | $12.93 | 377100 |
| 2021-07-30 | 52.25 | $12.76 | 196404 |
| 2021-07-29 | 53.65 | $12.85 | 189513 |
| 2021-07-28 | 51.45 | $12.69 | 165646 |
| 2021-07-27 | 49.16 | $12.53 | 263800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.80
2026-07-24
Close Price
$23.44
Vol: 347400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -44.80 | $23.44 | 347400 |
| 2026-07-23 | -49.77 | $23.33 | 330513 |
| 2026-07-22 | -24.89 | $23.88 | 364200 |
| 2026-07-21 | -4.00 | $24.33 | 598600 |
| 2026-07-20 | -14.40 | $24.07 | 614200 |
| 2026-07-17 | -17.20 | $24.00 | 398100 |
| 2026-07-16 | -7.60 | $24.24 | 581500 |
| 2026-07-15 | -4.13 | $24.25 | 376811 |
| 2026-07-14 | -68.52 | $22.44 | 385100 |
| 2026-07-13 | -64.20 | $22.51 | 419000 |
| 2026-07-10 | -50.26 | $22.58 | 2.0M |
| 2026-07-09 | -27.68 | $22.80 | 420817 |
| 2026-07-08 | -38.08 | $22.48 | 400600 |
| 2026-07-07 | -23.18 | $22.85 | 381900 |
| 2026-07-06 | -24.37 | $22.78 | 452400 |
| 2026-07-02 | -25.00 | $22.76 | 308447 |
| 2026-07-01 | -31.65 | $22.55 | 582300 |
| 2026-06-30 | -14.56 | $23.09 | 444200 |
| 2026-06-29 | 0.00 | $23.55 | 806500 |
| 2026-06-26 | -9.51 | $22.96 | 3.1M |
| 2026-06-25 | -7.75 | $22.89 | 667902 |
| 2026-06-24 | -14.02 | $22.72 | 405600 |
| 2026-06-23 | -33.02 | $22.03 | 246000 |
| 2026-06-22 | -19.89 | $22.40 | 516600 |
| 2026-06-18 | -4.26 | $22.95 | 270700 |
| 2026-06-17 | -15.32 | $22.49 | 334200 |
| 2026-06-16 | -3.23 | $22.94 | 504500 |
| 2026-06-15 | -10.19 | $22.60 | 364600 |
| 2026-06-12 | -0.95 | $22.47 | 271915 |
| 2026-06-11 | -1.69 | $22.25 | 422543 |
| 2026-06-10 | -36.07 | $20.90 | 425900 |
| 2026-06-09 | -28.69 | $21.08 | 700205 |
| 2026-06-08 | -47.95 | $20.61 | 1.0M |
| 2026-06-05 | -51.64 | $20.52 | 288764 |
| 2026-06-04 | -37.70 | $20.86 | 447656 |
| 2026-06-03 | -43.03 | $20.73 | 309544 |
| 2026-06-02 | -17.63 | $21.23 | 385321 |
| 2026-06-01 | -17.60 | $21.18 | 347001 |
| 2026-05-29 | -8.21 | $21.50 | 346200 |
| 2026-05-28 | -1.07 | $21.14 | 348400 |
| 2026-05-27 | -3.55 | $21.00 | 292400 |
| 2026-05-26 | -20.78 | $20.11 | 376900 |
| 2026-05-22 | -37.23 | $19.73 | 368200 |
| 2026-05-21 | -21.21 | $20.10 | 358000 |
| 2026-05-20 | -22.51 | $20.07 | 359800 |
| 2026-05-19 | -50.22 | $19.43 | 435318 |
| 2026-05-18 | -35.93 | $19.76 | 371518 |
| 2026-05-15 | -38.96 | $19.69 | 402200 |
| 2026-05-14 | -23.11 | $20.11 | 318602 |
| 2026-05-13 | -25.21 | $20.06 | 466602 |
| 2026-05-12 | -35.71 | $19.81 | 338500 |
| 2026-05-11 | -37.40 | $19.77 | 499311 |
| 2026-05-08 | -10.08 | $20.42 | 352900 |
| 2026-05-07 | -25.21 | $20.06 | 358200 |
| 2026-05-06 | -27.31 | $20.01 | 539900 |
| 2026-05-05 | -79.83 | $18.76 | 377100 |
| 2026-05-04 | -67.29 | $18.50 | 599104 |
| 2026-05-01 | -49.22 | $19.08 | 291400 |
| 2026-04-30 | -52.02 | $18.99 | 513100 |
| 2026-04-29 | -71.96 | $18.35 | 393400 |
| 2026-04-28 | -52.60 | $18.84 | 466232 |
| 2026-04-27 | -39.57 | $19.18 | 538200 |
| 2026-04-24 | -39.04 | $19.20 | 417834 |
| 2026-04-23 | -45.45 | $18.96 | 678900 |
| 2026-04-22 | -34.49 | $19.37 | 309821 |
| 2026-04-21 | -25.94 | $19.69 | 399149 |
| 2026-04-20 | -10.43 | $20.27 | 576932 |
| 2026-04-17 | -4.77 | $20.45 | 1.2M |
| 2026-04-16 | -15.18 | $19.50 | 515500 |
| 2026-04-15 | -14.66 | $19.52 | 340013 |
| 2026-04-14 | -3.93 | $19.93 | 332200 |
| 2026-04-13 | -10.47 | $19.34 | 1.0M |
| 2026-04-10 | -9.01 | $19.39 | 387112 |
| 2026-04-09 | -5.71 | $19.23 | 781600 |
| 2026-04-08 | -2.58 | $19.28 | 478800 |
| 2026-04-07 | -27.85 | $17.84 | 824500 |
| 2026-04-06 | -19.63 | $18.02 | 564400 |
| 2026-04-02 | -27.93 | $17.86 | 950000 |
| 2026-04-01 | -28.93 | $17.98 | 1.2M |
| 2026-03-31 | -44.27 | $17.67 | 1.0M |
| 2026-03-30 | -70.75 | $17.00 | 577211 |
| 2026-03-27 | -69.79 | $17.13 | 471517 |
| 2026-03-26 | -73.40 | $17.38 | 559200 |
| 2026-03-25 | -72.22 | $17.61 | 520101 |
| 2026-03-24 | -78.60 | $17.30 | 665300 |
| 2026-03-23 | -76.61 | $17.46 | 903216 |
| 2026-03-20 | -97.47 | $16.39 | 1.1M |
| 2026-03-19 | -94.99 | $16.65 | 871300 |
| 2026-03-18 | -100.00 | $17.04 | 515204 |
| 2026-03-17 | -97.81 | $17.37 | 516645 |
| 2026-03-16 | -94.65 | $17.50 | 732700 |
| 2026-03-13 | -98.53 | $17.38 | 548930 |
| 2026-03-12 | -89.18 | $17.93 | 1.4M |
| 2026-03-11 | -78.35 | $18.35 | 698548 |
| 2026-03-10 | -86.86 | $18.02 | 958333 |
| 2026-03-09 | -87.89 | $17.98 | 962100 |
| 2026-03-06 | -85.01 | $18.44 | 479700 |
| 2026-03-05 | -86.74 | $18.38 | 555429 |
| 2026-03-04 | -75.79 | $18.76 | 575924 |
| 2026-03-03 | -85.59 | $18.42 | 524500 |
| 2026-03-02 | -91.89 | $19.01 | 1.5M |
| 2026-02-27 | -50.00 | $20.30 | 345417 |
| 2026-02-26 | -16.74 | $21.00 | 440100 |
| 2026-02-25 | -33.05 | $20.62 | 866200 |
| 2026-02-24 | -6.01 | $21.25 | 1.1M |
| 2026-02-23 | -3.32 | $21.10 | 719641 |
| 2026-02-20 | -3.54 | $20.97 | 377100 |
| 2026-02-19 | -17.95 | $20.66 | 361400 |
| 2026-02-18 | -17.95 | $20.66 | 396800 |
| 2026-02-17 | -21.03 | $20.60 | 754249 |
| 2026-02-13 | -20.51 | $20.61 | 472200 |
| 2026-02-12 | -29.36 | $20.72 | 1.2M |
| 2026-02-11 | -40.78 | $20.89 | 426943 |
| 2026-02-10 | -42.72 | $20.83 | 378847 |
| 2026-02-09 | -57.28 | $20.38 | 516009 |
| 2026-02-06 | -66.99 | $20.08 | 593700 |
| 2026-02-05 | -74.76 | $19.84 | 1.1M |
| 2026-02-04 | -85.76 | $19.50 | 441800 |
| 2026-02-03 | -88.67 | $19.41 | 695110 |
| 2026-02-02 | -79.94 | $19.68 | 755300 |
| 2026-01-30 | -89.64 | $19.38 | 1.3M |
| 2026-01-29 | -91.26 | $19.33 | 805843 |
| 2026-01-28 | -97.58 | $19.33 | 617246 |
| 2026-01-27 | -85.13 | $19.86 | 389500 |
| 2026-01-26 | -93.68 | $19.63 | 392420 |
| 2026-01-23 | -89.22 | $19.75 | 326100 |
| 2026-01-22 | -90.00 | $19.81 | 397944 |
| 2026-01-21 | -86.15 | $19.91 | 1.0M |
| 2026-01-20 | -98.08 | $19.60 | 649429 |
| 2026-01-16 | -96.33 | $20.05 | 340600 |
| 2026-01-15 | -84.80 | $21.09 | 334000 |
| 2026-01-14 | -20.80 | $21.89 | 390100 |
| 2026-01-13 | -20.16 | $21.89 | 416033 |
| 2026-01-12 | -9.35 | $21.97 | 712200 |
| 2026-01-09 | -5.15 | $22.00 | 264600 |
| 2026-01-08 | -17.83 | $21.77 | 403001 |
| 2026-01-07 | -75.97 | $21.02 | 363300 |
| 2026-01-06 | -24.03 | $21.69 | 421100 |
| 2026-01-05 | -16.28 | $21.79 | 308817 |
| 2026-01-02 | -18.60 | $21.76 | 351600 |
| 2025-12-31 | -36.43 | $21.53 | 176300 |
| 2025-12-30 | -20.91 | $21.58 | 207000 |
| 2025-12-29 | -27.27 | $21.51 | 279729 |
| 2025-12-26 | -23.64 | $21.55 | 189400 |
| 2025-12-24 | -29.09 | $21.49 | 197300 |
| 2025-12-23 | -16.24 | $21.54 | 329600 |
| 2025-12-22 | -42.75 | $21.17 | 262140 |
| 2025-12-19 | -36.87 | $21.07 | 579100 |
| 2025-12-18 | -28.49 | $21.22 | 261100 |
| 2025-12-17 | -43.02 | $20.96 | 397200 |
| 2025-12-16 | -25.14 | $21.28 | 410800 |
| 2025-12-15 | -39.11 | $21.03 | 271700 |
| 2025-12-12 | -47.49 | $20.88 | 521700 |
| 2025-12-11 | -25.14 | $21.28 | 424510 |
| 2025-12-10 | -26.26 | $21.26 | 318900 |
| 2025-12-09 | -44.13 | $20.94 | 307400 |
| 2025-12-08 | -23.66 | $21.20 | 261122 |
| 2025-12-05 | -7.39 | $21.54 | 267145 |
| 2025-12-04 | -9.73 | $21.48 | 320900 |
| 2025-12-03 | -1.17 | $21.70 | 244125 |
| 2025-12-02 | -11.86 | $21.39 | 854100 |
| 2025-12-01 | -7.91 | $21.49 | 258500 |
| 2025-11-28 | -19.37 | $21.20 | 220600 |
| 2025-11-26 | -24.11 | $21.08 | 455000 |
| 2025-11-25 | -25.30 | $21.05 | 903205 |
| 2025-11-24 | -47.04 | $20.50 | 317109 |
| 2025-11-21 | -55.34 | $20.29 | 493400 |
| 2025-11-20 | -58.50 | $20.21 | 761800 |
| 2025-11-19 | -58.89 | $20.20 | 1.1M |
| 2025-11-18 | -52.96 | $20.35 | 1.2M |
| 2025-11-17 | -22.92 | $21.11 | 1.0M |
| 2025-11-14 | -1.19 | $21.66 | 904924 |
| 2025-11-13 | -16.99 | $20.43 | 371900 |
| 2025-11-12 | -10.46 | $20.53 | 463100 |
| 2025-11-11 | -21.14 | $20.13 | 276800 |
| 2025-11-10 | -27.33 | $19.92 | 324048 |
| 2025-11-07 | -57.56 | $19.40 | 203400 |
| 2025-11-06 | -59.88 | $19.36 | 277200 |
| 2025-11-05 | -45.93 | $19.60 | 231225 |
| 2025-11-04 | -59.30 | $19.37 | 352237 |
| 2025-11-03 | -24.42 | $19.97 | 210034 |
| 2025-10-31 | -38.37 | $19.73 | 258900 |
| 2025-10-30 | -28.49 | $19.90 | 337828 |
| 2025-10-29 | -14.53 | $20.14 | 576143 |
| 2025-10-28 | -7.56 | $20.26 | 223015 |
| 2025-10-27 | -8.72 | $20.24 | 228408 |
| 2025-10-24 | -16.86 | $20.10 | 263725 |
| 2025-10-23 | -1.08 | $20.37 | 363201 |
| 2025-10-22 | -8.15 | $20.16 | 413621 |
| 2025-10-21 | -13.59 | $20.06 | 280916 |
| 2025-10-20 | -1.63 | $20.28 | 187700 |
| 2025-10-17 | -0.55 | $20.27 | 351918 |
| 2025-10-16 | -4.44 | $20.19 | 388725 |
| 2025-10-15 | -1.86 | $20.05 | 1.1M |
| 2025-10-14 | -14.38 | $19.78 | 358300 |
| 2025-10-13 | -62.59 | $19.02 | 290536 |
| 2025-10-10 | -73.47 | $18.86 | 284200 |
| 2025-10-09 | -51.70 | $19.18 | 318336 |
| 2025-10-08 | -4.76 | $19.87 | 225500 |
| 2025-10-07 | -25.00 | $19.37 | 236441 |
| 2025-10-06 | -37.90 | $19.20 | 420036 |
| 2025-10-03 | -6.63 | $19.56 | 364244 |
| 2025-10-02 | -7.89 | $19.29 | 253400 |
| 2025-10-01 | -14.71 | $19.11 | 1.2M |
| 2025-09-30 | -14.71 | $19.11 | 509418 |
| 2025-09-29 | -22.84 | $18.88 | 333319 |
| 2025-09-26 | -29.31 | $18.73 | 316100 |
| 2025-09-25 | -35.34 | $18.59 | 427017 |
| 2025-09-24 | -31.03 | $18.69 | 326800 |
| 2025-09-23 | -9.64 | $19.14 | 510302 |
| 2025-09-22 | -22.50 | $18.78 | 306104 |
| 2025-09-19 | -23.21 | $18.76 | 610800 |
| 2025-09-18 | -17.35 | $18.90 | 386202 |
| 2025-09-17 | -10.54 | $19.10 | 539229 |
| 2025-09-16 | 0.00 | $19.41 | 1.1M |
| 2025-09-15 | -3.29 | $19.13 | 563039 |
| 2025-09-12 | -7.00 | $18.58 | 441247 |
| 2025-09-11 | 0.00 | $18.76 | 303900 |
| 2025-09-10 | -5.51 | $18.54 | 238800 |
| 2025-09-09 | -2.14 | $18.52 | 413524 |
| 2025-09-08 | -4.98 | $18.06 | 882630 |
| 2025-09-05 | -2.97 | $18.06 | 799828 |
| 2025-09-04 | -3.74 | $17.57 | 423903 |
| 2025-09-03 | -5.88 | $17.53 | 543400 |
| 2025-09-02 | -16.67 | $17.32 | 510636 |
| 2025-08-29 | -8.06 | $17.48 | 372600 |
| 2025-08-28 | -2.93 | $17.57 | 374449 |
| 2025-08-27 | -2.86 | $17.28 | 398600 |
| 2025-08-26 | -23.29 | $16.70 | 454409 |
| 2025-08-25 | -33.94 | $16.67 | 357800 |
| 2025-08-22 | -19.88 | $16.95 | 366900 |
| 2025-08-21 | -53.06 | $16.50 | 304130 |
| 2025-08-20 | -42.93 | $16.75 | 356100 |
| 2025-08-19 | -55.91 | $16.70 | 379134 |
| 2025-08-18 | -72.44 | $16.28 | 553021 |
| 2025-08-15 | -69.29 | $16.36 | 655321 |
| 2025-08-14 | -68.50 | $16.38 | 477300 |
| 2025-08-13 | -70.87 | $16.32 | 393300 |
| 2025-08-12 | -83.79 | $16.11 | 419400 |
| 2025-08-11 | -87.16 | $16.00 | 505933 |
| 2025-08-08 | -77.98 | $16.30 | 412200 |
| 2025-08-07 | -78.90 | $16.27 | 556540 |
| 2025-08-06 | -84.88 | $16.10 | 326200 |
| 2025-08-05 | -80.23 | $16.26 | 441517 |
| 2025-08-04 | -80.58 | $16.25 | 508200 |
| 2025-08-01 | -91.88 | $15.86 | 694242 |
| 2025-07-31 | -100.00 | $16.26 | 517128 |
| 2025-07-30 | -99.15 | $16.79 | 587800 |
| 2025-07-29 | -93.95 | $17.11 | 1.1M |
| 2025-07-28 | -97.56 | $17.13 | 860511 |
| 2025-07-25 | -84.21 | $17.53 | 249200 |
| 2025-07-24 | -97.16 | $17.42 | 480900 |
| 2025-07-23 | -59.66 | $18.08 | 728633 |
| 2025-07-22 | -85.23 | $17.63 | 660307 |
| 2025-07-21 | -100.00 | $17.37 | 958400 |
| 2025-07-18 | -98.75 | $17.55 | 785718 |
| 2025-07-17 | -87.88 | $17.97 | 386046 |
| 2025-07-16 | -25.00 | $18.80 | 342100 |
| 2025-07-15 | -53.03 | $18.43 | 493300 |
| 2025-07-14 | -50.76 | $18.46 | 235546 |
| 2025-07-11 | -37.88 | $18.63 | 427028 |
| 2025-07-10 | -13.64 | $18.95 | 1.3M |
| 2025-07-09 | -15.15 | $18.93 | 413742 |
| 2025-07-08 | -11.36 | $18.98 | 1.5M |
| 2025-07-07 | -25.00 | $18.80 | 474532 |
| 2025-07-03 | -18.94 | $18.88 | 250500 |
| 2025-07-02 | -2.27 | $19.10 | 370500 |
| 2025-07-01 | -17.32 | $18.86 | 286713 |
| 2025-06-30 | -19.69 | $18.83 | 251300 |
| 2025-06-27 | -30.71 | $18.69 | 338300 |
| 2025-06-26 | -60.63 | $18.31 | 472800 |
| 2025-06-25 | -51.18 | $18.43 | 577903 |
| 2025-06-24 | -50.00 | $18.58 | 688406 |
| 2025-06-23 | -71.43 | $18.25 | 391012 |
| 2025-06-20 | -100.00 | $17.93 | 347330 |
| 2025-06-18 | -91.93 | $18.37 | 373238 |
| 2025-06-17 | -93.37 | $18.35 | 501127 |
| 2025-06-16 | -79.41 | $18.59 | 1.0M |
| 2025-06-13 | -88.24 | $18.44 | 1.2M |
| 2025-06-12 | -52.35 | $19.05 | 647632 |
| 2025-06-11 | -78.24 | $18.61 | 332541 |
| 2025-06-10 | -78.82 | $18.60 | 533600 |
| 2025-06-09 | -80.21 | $18.44 | 568506 |
| 2025-06-06 | -58.66 | $18.45 | 2.1M |
| 2025-06-05 | -65.35 | $18.28 | 362500 |
| 2025-06-04 | -43.30 | $18.81 | 3.0M |
| 2025-06-03 | -50.57 | $18.62 | 2.2M |
| 2025-06-02 | -41.76 | $18.85 | 443841 |
| 2025-05-30 | -42.53 | $18.83 | 641400 |
| 2025-05-29 | -36.40 | $18.91 | 340247 |
| 2025-05-28 | -38.87 | $18.84 | 300700 |
| 2025-05-27 | -21.91 | $19.32 | 368200 |
| 2025-05-23 | -30.74 | $19.07 | 705800 |
| 2025-05-22 | -21.91 | $19.32 | 1.5M |
| 2025-05-21 | -15.90 | $19.49 | 970900 |
| 2025-05-20 | -2.83 | $19.86 | 493700 |
| 2025-05-19 | -0.64 | $19.92 | 480107 |
| 2025-05-16 | -0.86 | $19.81 | 461732 |
| 2025-05-15 | -3.88 | $18.57 | 1.7M |
| 2025-05-14 | -11.81 | $18.38 | 544311 |
| 2025-05-13 | -7.17 | $18.49 | 516600 |
| 2025-05-12 | -8.81 | $18.36 | 496030 |
| 2025-05-09 | -27.61 | $17.47 | 423200 |
| 2025-05-08 | -23.16 | $17.48 | 417045 |
| 2025-05-07 | -20.75 | $17.37 | 401300 |
| 2025-05-06 | -11.90 | $17.57 | 352700 |
| 2025-05-05 | -10.00 | $17.61 | 498500 |
| 2025-05-02 | -6.45 | $17.72 | 396700 |
| 2025-05-01 | -13.55 | $17.50 | 331600 |
| 2025-04-30 | -9.68 | $17.62 | 443500 |
| 2025-04-29 | -8.39 | $17.66 | 391205 |
| 2025-04-28 | -0.32 | $17.91 | 410000 |
| 2025-04-25 | -5.75 | $17.77 | 328000 |
| 2025-04-24 | -13.94 | $17.66 | 616810 |
| 2025-04-23 | -27.79 | $17.34 | 504700 |
| 2025-04-22 | -32.87 | $17.25 | 467019 |
| 2025-04-21 | -53.31 | $16.51 | 486135 |
| 2025-04-17 | -46.41 | $16.76 | 483100 |
| 2025-04-16 | -56.63 | $16.39 | 449000 |
| 2025-04-15 | -60.15 | $16.41 | 487300 |
| 2025-04-14 | -53.88 | $16.66 | 617500 |
| 2025-04-11 | -44.61 | $17.03 | 821300 |
| 2025-04-10 | -59.23 | $16.52 | 825400 |
| 2025-04-09 | -59.71 | $16.50 | 1.4M |
| 2025-04-08 | -91.85 | $15.16 | 702800 |
| 2025-04-07 | -91.85 | $15.16 | 1.3M |
| 2025-04-04 | -97.58 | $15.36 | 821311 |
| 2025-04-03 | -96.94 | $16.77 | 411500 |
| 2025-04-02 | -86.13 | $17.54 | 516214 |
| 2025-04-01 | -94.22 | $17.36 | 463835 |
| 2025-03-31 | -95.10 | $17.35 | 475800 |
| 2025-03-28 | -93.69 | $17.92 | 394528 |
| 2025-03-27 | -88.59 | $18.09 | 420800 |
| 2025-03-26 | -85.89 | $18.18 | 547636 |
| 2025-03-25 | -81.38 | $18.33 | 693000 |
| 2025-03-24 | -82.28 | $18.30 | 454225 |
| 2025-03-21 | -84.68 | $18.22 | 808700 |
| 2025-03-20 | -88.89 | $18.08 | 498900 |
| 2025-03-19 | -68.47 | $18.76 | 1.4M |
| 2025-03-18 | -74.17 | $18.57 | 870088 |
| 2025-03-17 | -70.87 | $18.68 | 724500 |
| 2025-03-14 | -61.56 | $18.99 | 12.5M |
| 2025-03-13 | -80.48 | $18.36 | 388500 |
| 2025-03-12 | -81.98 | $18.31 | 500200 |
| 2025-03-11 | -90.69 | $18.02 | 1.0M |
| 2025-03-10 | -96.40 | $17.83 | 2.9M |
| 2025-03-07 | -91.95 | $18.87 | 4.1M |
| 2025-03-06 | -78.68 | $19.49 | 4.5M |
| 2025-03-05 | -23.86 | $20.57 | 968518 |
| 2025-03-04 | -14.72 | $20.75 | 23.0M |
| 2025-03-03 | -9.52 | $20.48 | 12.5M |
| 2025-02-28 | -12.58 | $20.35 | 13.1M |
| 2025-02-27 | -28.93 | $20.09 | 23.6M |
| 2025-02-26 | -13.21 | $20.34 | 15.4M |
| 2025-02-25 | -24.58 | $20.09 | 9.6M |
| 2025-02-24 | -45.25 | $19.72 | 475437 |
| 2025-02-21 | -31.84 | $19.96 | 597300 |
| 2025-02-20 | -24.75 | $20.04 | 745642 |
| 2025-02-19 | -36.16 | $19.72 | 567103 |
| 2025-02-18 | -23.53 | $19.97 | 397100 |
| 2025-02-14 | -6.27 | $20.36 | 1.2M |
| 2025-02-13 | -0.66 | $20.41 | 1.4M |
| 2025-02-12 | -0.81 | $19.91 | 373345 |
| 2025-02-11 | -4.38 | $19.62 | 553500 |
| 2025-02-10 | -10.35 | $19.33 | 392300 |
| 2025-02-07 | -13.46 | $19.18 | 411000 |
| 2025-02-06 | -7.25 | $19.48 | 369537 |
| 2025-02-05 | -1.04 | $19.78 | 601415 |
| 2025-02-04 | -3.69 | $19.44 | 983500 |
| 2025-02-03 | -7.83 | $19.22 | 1.9M |
| 2025-01-31 | -5.62 | $19.33 | 533600 |
| 2025-01-30 | -3.41 | $19.44 | 563900 |
| 2025-01-29 | -2.15 | $19.18 | 936210 |
| 2025-01-28 | -3.30 | $19.03 | 1.6M |
| 2025-01-27 | 0.00 | $19.18 | 857900 |
| 2025-01-24 | -2.95 | $18.90 | 363300 |
| 2025-01-23 | -1.18 | $18.82 | 3.4M |
| 2025-01-22 | -3.04 | $18.46 | 3.2M |
| 2025-01-21 | -0.80 | $18.34 | 980029 |
| 2025-01-17 | -3.90 | $17.83 | 359800 |
| 2025-01-16 | -1.26 | $17.76 | 625500 |
| 2025-01-15 | -41.38 | $15.14 | 1.8M |
| 2025-01-14 | -20.69 | $15.32 | 629408 |
| 2025-01-13 | -43.68 | $15.12 | 1.5M |
| 2025-01-10 | -35.63 | $15.19 | 1.7M |
| 2025-01-08 | -5.75 | $15.45 | 389200 |
| 2025-01-07 | -9.20 | $15.42 | 874600 |
| 2025-01-06 | -23.53 | $15.28 | 540200 |
| 2025-01-03 | -66.06 | $14.76 | 905300 |
| 2025-01-02 | -22.94 | $15.23 | 731400 |
| 2024-12-31 | -24.59 | $15.18 | 303043 |
| 2024-12-30 | -12.74 | $15.28 | 759320 |
| 2024-12-27 | -13.48 | $15.23 | 529900 |
| 2024-12-26 | -3.93 | $15.40 | 478320 |
| 2024-12-24 | -2.30 | $15.38 | 409106 |
| 2024-12-23 | -9.68 | $15.24 | 823926 |
| 2024-12-20 | -15.88 | $15.05 | 942904 |
| 2024-12-19 | -19.74 | $14.96 | 888732 |
| 2024-12-18 | -20.60 | $14.94 | 799100 |
| 2024-12-17 | -5.58 | $15.29 | 939900 |
| 2024-12-16 | -9.42 | $15.11 | 670900 |
| 2024-12-13 | -4.48 | $15.22 | 419447 |
| 2024-12-12 | -7.17 | $15.16 | 454124 |
| 2024-12-11 | -10.76 | $15.08 | 479200 |
| 2024-12-10 | -14.16 | $15.00 | 416200 |
| 2024-12-09 | -6.19 | $15.18 | 1.9M |
| 2024-12-06 | -2.56 | $14.96 | 335700 |
| 2024-12-05 | -17.47 | $14.43 | 586400 |
| 2024-12-04 | -11.45 | $14.53 | 779400 |
| 2024-12-03 | -18.67 | $14.41 | 2.5M |
| 2024-12-02 | -33.13 | $14.17 | 502200 |
| 2024-11-29 | -49.40 | $13.90 | 471400 |
| 2024-11-27 | -57.83 | $13.76 | 456700 |
| 2024-11-26 | -61.45 | $13.70 | 678907 |
| 2024-11-25 | -69.71 | $13.59 | 896401 |
| 2024-11-22 | -88.89 | $13.26 | 822500 |
| 2024-11-21 | -90.56 | $13.23 | 629800 |
| 2024-11-20 | -82.87 | $13.37 | 701539 |
| 2024-11-19 | -80.66 | $13.41 | 784345 |
| 2024-11-18 | -68.51 | $13.63 | 1.0M |
| 2024-11-15 | -76.80 | $13.48 | 1.0M |
| 2024-11-14 | -80.11 | $13.42 | 590100 |
| 2024-11-13 | -86.19 | $13.31 | 568000 |
| 2024-11-12 | -93.92 | $13.17 | 675415 |
| 2024-11-11 | -95.07 | $13.62 | 1.0M |
| 2024-11-08 | -92.98 | $13.67 | 670404 |
| 2024-11-07 | -51.64 | $14.72 | 707107 |
| 2024-11-06 | -88.52 | $14.27 | 414438 |
| 2024-11-05 | -78.69 | $14.39 | 372700 |
| 2024-11-04 | -76.23 | $14.42 | 581600 |
| 2024-11-01 | -77.85 | $14.46 | 484308 |
| 2024-10-31 | -77.18 | $14.47 | 542040 |
| 2024-10-30 | -71.14 | $14.56 | 368000 |
| 2024-10-29 | -59.87 | $14.76 | 564226 |
| 2024-10-28 | -56.25 | $14.83 | 626921 |
| 2024-10-25 | -65.34 | $14.74 | 401534 |
| 2024-10-24 | -63.59 | $14.80 | 498600 |
| 2024-10-23 | -79.89 | $14.50 | 1.0M |
| 2024-10-22 | -72.83 | $14.63 | 549449 |
| 2024-10-21 | -66.83 | $14.60 | 320018 |
| 2024-10-18 | -50.00 | $14.66 | 420900 |
| 2024-10-17 | -54.20 | $14.55 | 1.2M |
| 2024-10-16 | -54.58 | $14.54 | 1.7M |
| 2024-10-15 | -63.74 | $14.30 | 581700 |
| 2024-10-14 | -30.92 | $15.16 | 345400 |
| 2024-10-11 | -24.43 | $15.33 | 336145 |
| 2024-10-10 | -24.81 | $15.32 | 597600 |
| 2024-10-09 | -26.34 | $15.28 | 354300 |
| 2024-10-08 | -31.30 | $15.15 | 379800 |
| 2024-10-07 | -16.79 | $15.53 | 360131 |
| 2024-10-04 | -25.95 | $15.29 | 284400 |
| 2024-10-03 | -24.81 | $15.32 | 198100 |
| 2024-10-02 | -10.31 | $15.70 | 393102 |
| 2024-10-01 | -19.08 | $15.47 | 284300 |
| 2024-09-30 | -6.11 | $15.81 | 525000 |
| 2024-09-27 | -3.82 | $15.87 | 266900 |
| 2024-09-26 | -14.17 | $15.47 | 435500 |
| 2024-09-25 | -64.71 | $14.25 | 524710 |
| 2024-09-24 | -74.81 | $14.03 | 321200 |
| 2024-09-23 | -95.79 | $13.47 | 525146 |
| 2024-09-20 | -97.89 | $13.45 | 281424 |
| 2024-09-19 | -84.23 | $14.20 | 242002 |
| 2024-09-18 | -93.78 | $13.97 | 454200 |
| 2024-09-17 | -89.63 | $14.07 | 273300 |
| 2024-09-16 | -90.46 | $14.05 | 426115 |
| 2024-09-13 | -86.72 | $14.14 | 214735 |
| 2024-09-12 | -92.12 | $14.01 | 411647 |
| 2024-09-11 | -92.12 | $14.01 | 676500 |
| 2024-09-10 | -93.64 | $14.02 | 665300 |
| 2024-09-09 | -96.88 | $14.06 | 565000 |
| 2024-09-06 | -99.05 | $14.14 | 310610 |
| 2024-09-05 | -89.01 | $14.53 | 328517 |
| 2024-09-04 | -76.65 | $14.72 | 709510 |
| 2024-09-03 | -37.80 | $15.44 | 253837 |
| 2024-08-30 | -22.49 | $15.76 | 129336 |
| 2024-08-29 | -28.71 | $15.63 | 243016 |
| 2024-08-28 | -21.05 | $15.79 | 422427 |
| 2024-08-27 | -13.40 | $15.95 | 694400 |
| 2024-08-26 | -5.26 | $16.12 | 443300 |
| 2024-08-23 | -2.39 | $16.18 | 220700 |
| 2024-08-22 | -12.62 | $15.94 | 389400 |
| 2024-08-21 | -2.15 | $15.96 | 277400 |
| 2024-08-20 | -1.74 | $15.83 | 533800 |
| 2024-08-19 | -0.65 | $15.68 | 197200 |
| 2024-08-16 | -3.39 | $15.28 | 305000 |
| 2024-08-15 | -6.78 | $15.24 | 376900 |
| 2024-08-14 | -34.92 | $14.96 | 136223 |
| 2024-08-13 | -41.27 | $14.88 | 541646 |
| 2024-08-12 | -54.48 | $14.75 | 235700 |
| 2024-08-09 | -61.94 | $14.65 | 211200 |
| 2024-08-08 | -78.38 | $14.54 | 494700 |
| 2024-08-07 | -92.97 | $14.27 | 406521 |
| 2024-08-06 | -87.03 | $14.38 | 619800 |
| 2024-08-05 | -96.89 | $14.43 | 676700 |
| 2024-08-02 | -84.29 | $14.81 | 192913 |
| 2024-08-01 | -87.86 | $14.76 | 352704 |
| 2024-07-31 | -56.43 | $15.20 | 262100 |
| 2024-07-30 | -60.71 | $15.14 | 519600 |
| 2024-07-29 | -67.86 | $15.04 | 291600 |
| 2024-07-26 | -52.86 | $15.25 | 216300 |
| 2024-07-25 | -76.43 | $14.92 | 400707 |
| 2024-07-24 | -78.57 | $14.89 | 246500 |
| 2024-07-23 | -81.10 | $14.90 | 704715 |
| 2024-07-22 | -86.67 | $15.06 | 473700 |
| 2024-07-19 | -97.78 | $14.91 | 252336 |
| 2024-07-18 | -98.29 | $15.08 | 206115 |
| 2024-07-17 | -85.86 | $15.38 | 449900 |
| 2024-07-16 | -77.78 | $15.46 | 366938 |
| 2024-07-15 | -89.90 | $15.34 | 491900 |
| 2024-07-12 | -44.64 | $15.89 | 174615 |
| 2024-07-11 | -70.50 | $15.68 | 189800 |
| 2024-07-10 | -86.33 | $15.46 | 153700 |
| 2024-07-09 | -94.96 | $15.34 | 543201 |
| 2024-07-08 | -97.97 | $15.35 | 264210 |
| 2024-07-05 | -81.76 | $15.59 | 186124 |
| 2024-07-03 | -79.73 | $15.62 | 137617 |
| 2024-07-02 | -80.41 | $15.61 | 180243 |
| 2024-07-01 | -87.16 | $15.51 | 581132 |
| 2024-06-28 | -81.08 | $15.60 | 196300 |
| 2024-06-27 | -66.89 | $15.81 | 144200 |
| 2024-06-26 | -68.24 | $15.79 | 1.3M |
| 2024-06-25 | -39.86 | $16.21 | 325800 |
| 2024-06-24 | -77.03 | $15.66 | 782423 |
| 2024-06-21 | -89.19 | $15.48 | 484600 |
| 2024-06-20 | -75.63 | $15.59 | 280400 |
| 2024-06-18 | -53.75 | $15.94 | 295500 |
| 2024-06-17 | -46.25 | $16.06 | 214700 |
| 2024-06-14 | -40.63 | $16.15 | 417119 |
| 2024-06-13 | -23.33 | $16.38 | 540834 |
| 2024-06-12 | -14.44 | $16.54 | 329000 |
| 2024-06-11 | -25.41 | $16.33 | 308333 |
| 2024-06-10 | -11.06 | $16.57 | 320535 |
| 2024-06-07 | -4.33 | $16.71 | 419400 |
| 2024-06-06 | -0.47 | $16.69 | 539300 |
| 2024-06-05 | -0.50 | $16.49 | 165100 |
| 2024-06-04 | -4.00 | $16.17 | 422929 |
| 2024-06-03 | -6.41 | $15.94 | 254100 |
| 2024-05-31 | -1.85 | $16.01 | 410400 |
| 2024-05-30 | -11.37 | $15.75 | 434433 |
| 2024-05-29 | -16.18 | $15.55 | 252437 |
| 2024-05-28 | -8.09 | $15.77 | 347400 |
| 2024-05-24 | -13.60 | $15.62 | 421159 |
| 2024-05-23 | -19.49 | $15.46 | 729837 |
| 2024-05-22 | -26.84 | $15.26 | 312300 |
| 2024-05-21 | -7.72 | $15.78 | 444300 |
| 2024-05-20 | -4.78 | $15.86 | 471500 |
| 2024-05-17 | -2.57 | $15.92 | 173721 |
| 2024-05-16 | -3.06 | $15.17 | 485800 |
| 2024-05-15 | -1.09 | $15.09 | 180200 |
| 2024-05-14 | -1.12 | $15.04 | 173237 |
| 2024-05-13 | -10.71 | $14.77 | 486300 |
| 2024-05-10 | -1.19 | $14.93 | 172500 |
| 2024-05-09 | -9.49 | $14.70 | 523000 |
| 2024-05-08 | -5.07 | $14.58 | 205541 |
| 2024-05-07 | -6.47 | $14.57 | 294928 |
| 2024-05-06 | -24.70 | $14.52 | 507810 |
| 2024-05-03 | -24.70 | $14.52 | 272500 |
| 2024-05-02 | -51.81 | $14.07 | 680214 |
| 2024-05-01 | -76.92 | $13.72 | 163300 |
| 2024-04-30 | -95.95 | $13.80 | 278644 |
| 2024-04-29 | -70.27 | $14.18 | 380200 |
| 2024-04-26 | -70.13 | $14.20 | 270400 |
| 2024-04-25 | -80.52 | $14.04 | 591630 |
| 2024-04-24 | -80.42 | $14.13 | 266200 |
| 2024-04-23 | -91.61 | $13.97 | 364116 |
| 2024-04-22 | -95.10 | $13.92 | 602023 |
| 2024-04-19 | -93.71 | $13.94 | 179627 |
| 2024-04-18 | -87.73 | $14.05 | 735236 |
| 2024-04-17 | -66.06 | $14.41 | 522020 |
| 2024-04-16 | -83.51 | $14.16 | 589000 |
| 2024-04-15 | -91.11 | $14.05 | 804601 |
| 2024-04-12 | -99.64 | $13.86 | 683000 |
| 2024-04-11 | -92.19 | $14.55 | 632500 |
| 2024-04-10 | -97.93 | $14.54 | 597200 |
| 2024-04-09 | -95.91 | $14.80 | 302919 |
| 2024-04-08 | -96.30 | $14.83 | 371316 |
| 2024-04-05 | -94.44 | $14.87 | 1.0M |
| 2024-04-04 | -89.72 | $14.99 | 690200 |
| 2024-04-03 | -81.78 | $15.16 | 843806 |
| 2024-04-02 | -88.79 | $15.01 | 542300 |
| 2024-04-01 | -79.44 | $15.21 | 343627 |
| 2024-03-28 | -78.04 | $15.24 | 1.8M |
| 2024-03-27 | -83.18 | $15.13 | 3.6M |
| 2024-03-26 | -100.00 | $14.77 | 1.4M |
| 2024-03-25 | -95.24 | $14.91 | 300111 |
| 2024-03-22 | -99.01 | $14.90 | 388715 |
| 2024-03-21 | -88.59 | $15.28 | 284036 |
| 2024-03-20 | -76.63 | $15.50 | 474749 |
| 2024-03-19 | -92.93 | $15.20 | 512306 |
| 2024-03-18 | -51.40 | $15.99 | 300803 |
| 2024-03-15 | -24.58 | $16.47 | 195546 |
| 2024-03-14 | -12.85 | $16.68 | 126200 |
| 2024-03-13 | -4.55 | $16.74 | 144408 |
| 2024-03-12 | 0.00 | $16.65 | 133670 |
| 2024-03-11 | -1.78 | $16.47 | 346431 |
| 2024-03-08 | -2.96 | $16.45 | 236003 |
| 2024-03-07 | -1.23 | $16.42 | 359811 |
| 2024-03-06 | -11.03 | $16.01 | 198800 |
| 2024-03-05 | -14.09 | $15.96 | 1.6M |
| 2024-03-04 | -8.39 | $16.04 | 285003 |
| 2024-03-01 | -1.29 | $16.15 | 253400 |
| 2024-02-29 | -3.03 | $15.90 | 1.1M |
| 2024-02-28 | -6.36 | $15.65 | 1.1M |
| 2024-02-27 | -15.53 | $15.49 | 1.5M |
| 2024-02-26 | -16.50 | $15.48 | 597400 |
| 2024-02-23 | -7.77 | $15.57 | 185700 |
| 2024-02-22 | -6.25 | $15.43 | 226600 |
| 2024-02-21 | -16.48 | $15.25 | 302600 |
| 2024-02-20 | -9.47 | $15.36 | 291202 |
| 2024-02-16 | -4.17 | $15.45 | 179700 |
| 2024-02-15 | 0.00 | $15.52 | 255315 |
| 2024-02-14 | -10.90 | $15.18 | 493442 |
| 2024-02-13 | -17.10 | $14.82 | 278100 |
| 2024-02-12 | -1.16 | $15.37 | 326220 |
| 2024-02-09 | -0.29 | $15.37 | 191500 |
| 2024-02-08 | -0.91 | $15.21 | 366726 |
| 2024-02-07 | -9.84 | $14.80 | 584820 |
| 2024-02-06 | -10.48 | $14.78 | 229500 |
| 2024-02-05 | -9.52 | $14.81 | 858000 |
| 2024-02-02 | -7.62 | $14.87 | 233900 |
| 2024-02-01 | -2.54 | $15.03 | 248000 |
| 2024-01-31 | -8.57 | $14.84 | 468000 |
| 2024-01-30 | -0.95 | $15.08 | 223049 |
| 2024-01-29 | 0.00 | $15.02 | 290900 |
| 2024-01-26 | -1.01 | $14.90 | 198300 |
| 2024-01-25 | -2.14 | $14.25 | 1.0M |
| 2024-01-24 | -6.57 | $13.95 | 260700 |
| 2024-01-23 | -3.74 | $13.76 | 419508 |
| 2024-01-22 | -18.72 | $13.48 | 1.6M |
| 2024-01-19 | -19.25 | $13.47 | 1.6M |
| 2024-01-18 | -22.46 | $13.41 | 482832 |
| 2024-01-17 | -87.77 | $12.19 | 314519 |
| 2024-01-16 | -97.52 | $12.47 | 364500 |
| 2024-01-12 | -96.13 | $12.88 | 233147 |
| 2024-01-11 | -88.39 | $13.00 | 714923 |
| 2024-01-10 | -87.05 | $13.16 | 132900 |
| 2024-01-09 | -84.89 | $13.19 | 141636 |
| 2024-01-08 | -70.50 | $13.39 | 316033 |
| 2024-01-05 | -74.53 | $13.17 | 177928 |
| 2024-01-04 | -75.16 | $13.16 | 224622 |
| 2024-01-03 | -69.61 | $13.11 | 282410 |
| 2024-01-02 | -46.49 | $13.51 | 231100 |
| 2023-12-29 | -29.50 | $13.78 | 286000 |
| 2023-12-28 | -36.63 | $13.63 | 287700 |
| 2023-12-27 | -27.72 | $13.81 | 203442 |
| 2023-12-26 | -34.42 | $13.63 | 252900 |
| 2023-12-22 | -40.00 | $13.51 | 171800 |
| 2023-12-21 | -30.70 | $13.71 | 1.1M |
| 2023-12-20 | -38.14 | $13.55 | 232113 |
| 2023-12-19 | -26.05 | $13.81 | 167200 |
| 2023-12-18 | -27.44 | $13.78 | 232736 |
| 2023-12-15 | -23.72 | $13.86 | 183600 |
| 2023-12-14 | -4.19 | $14.28 | 286500 |
| 2023-12-13 | -0.63 | $13.80 | 215733 |
| 2023-12-12 | -1.59 | $13.41 | 300300 |
| 2023-12-11 | -0.53 | $13.33 | 384947 |
| 2023-12-08 | -2.86 | $13.15 | 204900 |
| 2023-12-07 | -4.00 | $12.89 | 249216 |
| 2023-12-06 | -8.00 | $12.83 | 318400 |
| 2023-12-05 | -15.86 | $12.67 | 303200 |
| 2023-12-04 | -15.86 | $12.67 | 1.1M |
| 2023-12-01 | -17.93 | $12.64 | 363100 |
| 2023-11-30 | -28.97 | $12.48 | 237331 |
| 2023-11-29 | -32.41 | $12.43 | 289000 |
| 2023-11-28 | -44.14 | $12.26 | 452400 |
| 2023-11-27 | -14.48 | $12.69 | 505800 |
| 2023-11-24 | -15.44 | $12.67 | 403213 |
| 2023-11-22 | -6.71 | $12.80 | 145028 |
| 2023-11-21 | -7.38 | $12.79 | 514831 |
| 2023-11-20 | -2.01 | $12.87 | 501536 |
| 2023-11-17 | -3.88 | $12.65 | 166233 |
| 2023-11-16 | -22.13 | $12.36 | 436700 |
| 2023-11-15 | -8.20 | $12.53 | 189900 |
| 2023-11-14 | -18.26 | $12.35 | 341113 |
| 2023-11-13 | -90.43 | $11.52 | 2.8M |
| 2023-11-10 | -60.00 | $11.87 | 399032 |
| 2023-11-09 | -18.26 | $12.35 | 269000 |
| 2023-11-08 | -18.26 | $12.35 | 243330 |
| 2023-11-07 | -26.09 | $12.26 | 416200 |
| 2023-11-06 | -18.26 | $12.35 | 703200 |
| 2023-11-03 | -5.22 | $12.50 | 314908 |
| 2023-11-02 | -40.87 | $12.09 | 799815 |
| 2023-11-01 | -66.96 | $11.79 | 220740 |
| 2023-10-31 | -70.43 | $11.75 | 707643 |
| 2023-10-30 | -78.26 | $11.66 | 1.1M |
| 2023-10-27 | -98.26 | $11.43 | 302746 |
| 2023-10-26 | -96.36 | $11.50 | 670900 |
| 2023-10-25 | -70.75 | $11.81 | 291500 |
| 2023-10-24 | -44.34 | $12.09 | 724800 |
| 2023-10-23 | -76.42 | $11.75 | 604100 |
| 2023-10-20 | -82.08 | $11.69 | 584300 |
| 2023-10-19 | -85.52 | $11.71 | 572700 |
| 2023-10-18 | -96.55 | $11.55 | 505500 |
| 2023-10-17 | -90.45 | $11.67 | 630800 |
| 2023-10-16 | -93.98 | $11.72 | 721317 |
| 2023-10-13 | -97.08 | $11.68 | 542400 |
| 2023-10-12 | -92.67 | $11.87 | 859030 |
| 2023-10-11 | -81.15 | $12.09 | 1.3M |
| 2023-10-10 | -73.30 | $12.24 | 522000 |
| 2023-10-09 | -78.53 | $12.14 | 358600 |
| 2023-10-06 | -63.35 | $12.43 | 622207 |
| 2023-10-05 | -73.30 | $12.24 | 555000 |
| 2023-10-04 | -81.15 | $12.09 | 404600 |
| 2023-10-03 | -89.53 | $11.93 | 641300 |
| 2023-10-02 | -86.43 | $12.03 | 857136 |
| 2023-09-29 | -85.38 | $12.11 | 218400 |
| 2023-09-28 | -91.15 | $11.96 | 838400 |
| 2023-09-27 | -96.39 | $11.83 | 891432 |
| 2023-09-26 | -100.00 | $12.00 | 528639 |
| 2023-09-25 | -96.21 | $12.47 | 615000 |
| 2023-09-22 | -85.79 | $12.87 | 692125 |
| 2023-09-21 | -99.47 | $12.61 | 519700 |
| 2023-09-20 | -81.99 | $13.18 | 167648 |
| 2023-09-19 | -75.78 | $13.28 | 307316 |
| 2023-09-18 | -75.78 | $13.28 | 290400 |
| 2023-09-15 | -62.73 | $13.49 | 426700 |
| 2023-09-14 | -80.75 | $13.20 | 278521 |
| 2023-09-13 | -96.89 | $12.94 | 338236 |
| 2023-09-12 | -91.93 | $13.02 | 341100 |
| 2023-09-11 | -89.07 | $13.09 | 982417 |
| 2023-09-08 | -93.43 | $13.02 | 350209 |
| 2023-09-07 | -97.59 | $12.95 | 767600 |
| 2023-09-06 | -97.46 | $13.08 | 332300 |
| 2023-09-05 | -90.75 | $13.81 | 184507 |
| 2023-09-01 | -77.46 | $14.04 | 210700 |
| 2023-08-31 | -73.51 | $14.14 | 206600 |
| 2023-08-30 | -63.24 | $14.33 | 151800 |
| 2023-08-29 | -59.46 | $14.40 | 1.0M |
| 2023-08-28 | -81.60 | $14.04 | 475643 |
| 2023-08-25 | -90.16 | $13.90 | 171721 |
| 2023-08-24 | -90.55 | $13.89 | 191300 |
| 2023-08-23 | -85.21 | $14.03 | 132900 |
| 2023-08-22 | -91.05 | $13.88 | 244000 |
| 2023-08-21 | -85.99 | $14.01 | 1.3M |
| 2023-08-18 | -92.61 | $13.84 | 240600 |
| 2023-08-17 | -99.10 | $14.02 | 348003 |
| 2023-08-16 | -99.51 | $14.20 | 291900 |
| 2023-08-15 | -96.95 | $14.31 | 275600 |
| 2023-08-14 | -93.47 | $14.70 | 179900 |
| 2023-08-11 | -95.58 | $14.83 | 120716 |
| 2023-08-10 | -88.85 | $15.15 | 213949 |
| 2023-08-09 | -98.03 | $14.87 | 613502 |
| 2023-08-08 | -96.39 | $14.92 | 386000 |
| 2023-08-07 | -93.01 | $15.33 | 176300 |
| 2023-08-04 | -96.62 | $15.29 | 153500 |
| 2023-08-03 | -93.23 | $15.38 | 200200 |
| 2023-08-02 | -99.23 | $15.28 | 369400 |
| 2023-08-01 | -95.93 | $15.74 | 264200 |
| 2023-07-31 | -80.54 | $16.08 | 133910 |
| 2023-07-28 | -83.26 | $16.02 | 178000 |
| 2023-07-27 | -87.78 | $15.92 | 178045 |
| 2023-07-26 | -94.12 | $15.78 | 414200 |
| 2023-07-25 | -88.69 | $15.90 | 1.7M |
| 2023-07-24 | -90.05 | $15.87 | 133127 |
| 2023-07-21 | -83.71 | $16.01 | 105008 |
| 2023-07-20 | -97.74 | $15.70 | 173146 |
| 2023-07-19 | -85.29 | $16.12 | 287400 |
| 2023-07-18 | -70.00 | $16.53 | 1.3M |
| 2023-07-17 | -96.84 | $16.02 | 288946 |
| 2023-07-14 | -6.95 | $17.73 | 180000 |
| 2023-07-13 | -3.98 | $17.68 | 167711 |
| 2023-07-12 | -2.11 | $17.38 | 99000 |
| 2023-07-11 | -25.64 | $16.74 | 130400 |
| 2023-07-10 | -58.87 | $16.21 | 115400 |
| 2023-07-07 | -64.54 | $16.13 | 220205 |
| 2023-07-06 | -65.25 | $16.12 | 113400 |
| 2023-07-05 | -34.75 | $16.55 | 113800 |
| 2023-07-03 | -21.28 | $16.74 | 76515 |
| 2023-06-30 | -5.67 | $16.96 | 178322 |
| 2023-06-29 | -10.42 | $16.70 | 79200 |
| 2023-06-28 | -17.36 | $16.60 | 434100 |
| 2023-06-27 | -10.53 | $16.77 | 266100 |
| 2023-06-26 | -35.53 | $16.39 | 106900 |
| 2023-06-23 | -45.39 | $16.24 | 98000 |
| 2023-06-22 | -28.29 | $16.50 | 98103 |
| 2023-06-21 | -46.05 | $16.23 | 100324 |
| 2023-06-20 | -45.98 | $16.35 | 145100 |
| 2023-06-16 | -25.84 | $16.73 | 214334 |
| 2023-06-15 | -49.46 | $16.34 | 199600 |
| 2023-06-14 | -56.08 | $16.24 | 162634 |
| 2023-06-13 | -53.65 | $16.30 | 978000 |
| 2023-06-12 | -70.20 | $16.00 | 2.1M |
| 2023-06-09 | -83.84 | $15.73 | 188346 |
| 2023-06-08 | -76.77 | $15.87 | 333700 |
| 2023-06-07 | -87.37 | $15.66 | 322815 |
| 2023-06-06 | -79.29 | $15.82 | 386000 |
| 2023-06-05 | -73.23 | $15.94 | 196100 |
| 2023-06-02 | -69.70 | $16.01 | 97200 |
| 2023-06-01 | -85.86 | $15.69 | 203414 |
| 2023-05-31 | -88.30 | $15.88 | 313800 |
| 2023-05-30 | -52.87 | $16.56 | 382739 |
| 2023-05-26 | -57.32 | $16.49 | 132200 |
| 2023-05-25 | -73.89 | $16.23 | 112048 |
| 2023-05-24 | -97.45 | $15.86 | 108207 |
| 2023-05-23 | -99.07 | $16.33 | 243600 |
| 2023-05-22 | -29.91 | $17.07 | 1.2M |
| 2023-05-19 | -18.69 | $17.19 | 2.1M |
| 2023-05-18 | -17.76 | $17.20 | 179538 |
| 2023-05-17 | -9.35 | $17.29 | 77641 |
| 2023-05-16 | -20.56 | $17.17 | 201100 |
| 2023-05-15 | -1.87 | $17.37 | 254248 |
| 2023-05-12 | -5.50 | $17.21 | 153448 |
| 2023-05-11 | -48.35 | $16.65 | 211540 |
| 2023-05-10 | -62.38 | $16.46 | 203330 |
| 2023-05-09 | -27.65 | $16.62 | 204700 |
| 2023-05-08 | -12.35 | $16.88 | 136300 |
| 2023-05-05 | -22.62 | $16.59 | 167500 |
| 2023-05-04 | -18.55 | $16.68 | 175603 |
| 2023-05-03 | -6.33 | $16.95 | 545400 |
| 2023-05-02 | -20.47 | $16.59 | 160600 |
| 2023-05-01 | -28.37 | $16.42 | 120249 |
| 2023-04-28 | -27.44 | $16.44 | 134400 |
| 2023-04-27 | -11.63 | $16.78 | 176811 |
| 2023-04-26 | -27.44 | $16.44 | 128400 |
| 2023-04-25 | -15.81 | $16.69 | 125400 |
| 2023-04-24 | 0.00 | $17.03 | 147917 |
| 2023-04-21 | -0.99 | $16.88 | 122800 |
| 2023-04-20 | -4.12 | $16.74 | 207619 |
| 2023-04-19 | -6.91 | $16.63 | 315200 |
| 2023-04-18 | -9.57 | $16.58 | 109307 |
| 2023-04-17 | -22.52 | $16.26 | 172800 |
| 2023-04-14 | -4.12 | $16.65 | 546200 |
| 2023-04-13 | -1.33 | $16.32 | 257640 |
| 2023-04-12 | -20.94 | $15.60 | 179703 |
| 2023-04-11 | -18.32 | $15.65 | 130100 |
| 2023-04-10 | -31.94 | $15.39 | 120800 |
| 2023-04-06 | -29.84 | $15.43 | 850800 |
| 2023-04-05 | -9.42 | $15.82 | 244840 |
| 2023-04-04 | -4.71 | $15.91 | 101217 |
| 2023-04-03 | -5.24 | $15.90 | 461800 |
| 2023-03-31 | -2.09 | $15.96 | 200329 |
| 2023-03-30 | -11.35 | $15.73 | 266500 |
| 2023-03-29 | -22.16 | $15.53 | 709200 |
| 2023-03-28 | -41.62 | $15.17 | 284000 |
| 2023-03-27 | -29.73 | $15.39 | 271800 |
| 2023-03-24 | -40.00 | $15.20 | 178100 |
| 2023-03-23 | -34.59 | $15.30 | 99900 |
| 2023-03-22 | -46.49 | $15.08 | 150925 |
| 2023-03-21 | -37.30 | $15.25 | 145509 |
| 2023-03-20 | -71.35 | $14.62 | 457634 |
| 2023-03-17 | -87.03 | $14.33 | 959100 |
| 2023-03-16 | -73.17 | $14.74 | 523114 |
| 2023-03-15 | -87.20 | $14.51 | 209200 |
| 2023-03-14 | -51.26 | $15.33 | 106444 |
| 2023-03-13 | -80.67 | $14.98 | 228800 |
| 2023-03-10 | -50.42 | $15.34 | 173208 |
| 2023-03-09 | -52.10 | $15.32 | 102500 |
| 2023-03-08 | -33.61 | $15.54 | 206600 |
| 2023-03-07 | -23.53 | $15.66 | 125800 |
| 2023-03-06 | -7.56 | $15.85 | 221700 |
| 2023-03-03 | -34.21 | $15.50 | 149800 |
| 2023-03-02 | -56.14 | $15.25 | 261100 |
| 2023-03-01 | -64.04 | $15.16 | 373909 |
| 2023-02-28 | -80.70 | $14.97 | 1.3M |
| 2023-02-27 | -71.05 | $15.08 | 1.1M |
| 2023-02-24 | -83.33 | $14.94 | 1.1M |
| 2023-02-23 | -38.54 | $15.52 | 101035 |
| 2023-02-22 | -46.88 | $15.44 | 111900 |
| 2023-02-21 | -38.61 | $15.50 | 196700 |
| 2023-02-17 | -26.32 | $15.59 | 111100 |
| 2023-02-16 | -8.66 | $15.78 | 935200 |
| 2023-02-15 | 0.00 | $15.68 | 82603 |
| 2023-02-14 | -10.31 | $15.49 | 454200 |
| 2023-02-13 | -14.43 | $15.45 | 95018 |
| 2023-02-10 | -45.36 | $15.15 | 99003 |
| 2023-02-09 | -30.93 | $15.29 | 120448 |
| 2023-02-08 | -45.36 | $15.15 | 270200 |
| 2023-02-07 | -30.25 | $15.23 | 151400 |
| 2023-02-06 | -38.66 | $15.13 | 146723 |
| 2023-02-03 | -8.13 | $15.46 | 501730 |
| 2023-02-02 | -7.82 | $15.45 | 3.5M |
| 2023-02-01 | -1.79 | $15.44 | 2.5M |
| 2023-01-31 | -5.24 | $15.36 | 921805 |
| 2023-01-30 | -7.28 | $15.28 | 114100 |
| 2023-01-27 | -2.68 | $15.40 | 170900 |
| 2023-01-26 | -1.61 | $15.30 | 118300 |
| 2023-01-25 | -5.33 | $15.16 | 293810 |
| 2023-01-24 | -8.19 | $15.05 | 169600 |
| 2023-01-23 | -7.85 | $15.06 | 139000 |
| 2023-01-20 | -16.04 | $14.82 | 129200 |
| 2023-01-19 | -18.09 | $14.76 | 152400 |
| 2023-01-18 | -12.97 | $14.91 | 227400 |
| 2023-01-17 | -3.80 | $14.89 | 459517 |
| 2023-01-13 | -4.18 | $14.88 | 970237 |
| 2023-01-12 | -1.52 | $14.95 | 340009 |
| 2023-01-11 | -0.82 | $14.78 | 86100 |
| 2023-01-10 | -1.71 | $14.66 | 606500 |
| 2023-01-09 | -10.68 | $14.45 | 1.6M |
| 2023-01-06 | -1.47 | $14.37 | 325500 |
| 2023-01-05 | -11.83 | $13.85 | 133608 |
| 2023-01-04 | -3.55 | $13.99 | 341014 |
| 2023-01-03 | -8.15 | $13.60 | 159621 |
| 2022-12-30 | -60.74 | $12.89 | 148000 |
| 2022-12-29 | -46.67 | $13.08 | 114100 |
| 2022-12-28 | -56.30 | $12.95 | 127700 |
| 2022-12-27 | -57.78 | $12.93 | 96140 |
| 2022-12-23 | -80.00 | $12.51 | 176915 |
| 2022-12-22 | -60.47 | $12.67 | 144100 |
| 2022-12-21 | -52.33 | $12.81 | 128000 |
| 2022-12-20 | -63.44 | $12.53 | 214214 |
| 2022-12-19 | -60.22 | $12.59 | 205800 |
| 2022-12-16 | -56.99 | $12.65 | 225300 |
| 2022-12-15 | -45.16 | $12.87 | 160511 |
| 2022-12-14 | -22.04 | $13.30 | 376500 |
| 2022-12-13 | -15.59 | $13.42 | 253900 |
| 2022-12-12 | -7.86 | $13.14 | 316200 |
| 2022-12-09 | -12.86 | $13.07 | 270949 |
| 2022-12-08 | -4.38 | $13.14 | 153418 |
| 2022-12-07 | -11.81 | $12.91 | 150641 |
| 2022-12-06 | -8.36 | $13.00 | 214615 |
| 2022-12-05 | -14.05 | $12.83 | 310106 |
| 2022-12-02 | -6.35 | $13.06 | 197114 |
| 2022-12-01 | -4.26 | $13.09 | 176212 |
| 2022-11-30 | -1.60 | $13.19 | 769000 |
| 2022-11-29 | -1.28 | $12.58 | 155900 |
| 2022-11-28 | -11.54 | $12.25 | 215221 |
| 2022-11-25 | -17.31 | $12.07 | 147015 |
| 2022-11-23 | -14.42 | $12.16 | 190900 |
| 2022-11-22 | -20.83 | $11.96 | 153338 |
| 2022-11-21 | -22.76 | $11.90 | 213300 |
| 2022-11-18 | -15.38 | $12.13 | 173548 |
| 2022-11-17 | -17.95 | $12.05 | 245500 |
| 2022-11-16 | -18.91 | $12.02 | 374423 |
| 2022-11-15 | -13.46 | $12.19 | 405500 |
| 2022-11-14 | -9.62 | $12.31 | 366213 |
| 2022-11-11 | -0.64 | $12.59 | 380123 |
| 2022-11-10 | -1.86 | $11.07 | 275914 |
| 2022-11-09 | -18.84 | $10.39 | 208933 |
| 2022-11-08 | -19.57 | $10.38 | 342500 |
| 2022-11-07 | -16.67 | $10.42 | 311246 |
| 2022-11-04 | -12.32 | $10.48 | 331300 |
| 2022-11-03 | -74.79 | $9.57 | 492200 |
| 2022-11-02 | -63.03 | $9.71 | 391900 |
| 2022-11-01 | -35.29 | $10.04 | 367309 |
| 2022-10-31 | -63.87 | $9.70 | 680800 |
| 2022-10-28 | -50.42 | $9.86 | 294738 |
| 2022-10-27 | -28.57 | $10.12 | 369629 |
| 2022-10-26 | -10.08 | $10.34 | 260245 |
| 2022-10-25 | -7.96 | $10.31 | 814246 |
| 2022-10-24 | -32.74 | $10.03 | 904500 |
| 2022-10-21 | -23.89 | $10.13 | 163800 |
| 2022-10-20 | -33.63 | $10.02 | 275800 |
| 2022-10-19 | -46.90 | $9.87 | 297300 |
| 2022-10-18 | -16.67 | $10.22 | 430100 |
| 2022-10-17 | -47.06 | $9.99 | 463300 |
| 2022-10-14 | -74.26 | $9.62 | 949749 |
| 2022-10-13 | -63.24 | $9.77 | 1.1M |
| 2022-10-12 | -77.22 | $9.68 | 728600 |
| 2022-10-11 | -91.23 | $9.47 | 426725 |
| 2022-10-10 | -83.06 | $9.63 | 331100 |
| 2022-10-07 | -79.44 | $9.76 | 307700 |
| 2022-10-06 | -68.69 | $9.99 | 236507 |
| 2022-10-05 | -61.22 | $10.15 | 343600 |
| 2022-10-04 | -56.54 | $10.25 | 1.0M |
| 2022-10-03 | -85.51 | $9.63 | 575510 |
| 2022-09-30 | -97.66 | $9.37 | 2.2M |
| 2022-09-29 | -96.73 | $9.39 | 1.7M |
| 2022-09-28 | -81.44 | $9.88 | 751500 |
| 2022-09-27 | -98.51 | $9.55 | 1.0M |
| 2022-09-26 | -96.94 | $9.64 | 582249 |
| 2022-09-23 | -95.96 | $9.75 | 402202 |
| 2022-09-22 | -97.13 | $9.94 | 698600 |
| 2022-09-21 | -100.00 | $10.13 | 234700 |
| 2022-09-20 | -88.00 | $10.43 | 224700 |
| 2022-09-19 | -82.86 | $10.52 | 356400 |
| 2022-09-16 | -96.41 | $10.36 | 229800 |
| 2022-09-15 | -88.97 | $10.68 | 166800 |
| 2022-09-14 | -69.66 | $10.96 | 162815 |
| 2022-09-13 | -73.79 | $10.90 | 193344 |
| 2022-09-12 | -53.99 | $11.27 | 206738 |
| 2022-09-09 | -63.10 | $11.14 | 267317 |
| 2022-09-08 | -93.71 | $10.63 | 349448 |
| 2022-09-07 | -75.86 | $10.95 | 314500 |
| 2022-09-06 | -90.23 | $10.70 | 272600 |
| 2022-09-02 | -98.85 | $10.55 | 213900 |
| 2022-09-01 | -85.88 | $10.81 | 287000 |
| 2022-08-31 | -97.39 | $11.15 | 221313 |
| 2022-08-30 | -88.99 | $11.30 | 188400 |
| 2022-08-29 | -73.39 | $11.47 | 219125 |
| 2022-08-26 | -85.32 | $11.34 | 145401 |
| 2022-08-25 | -27.52 | $11.97 | 269500 |
| 2022-08-24 | -50.46 | $11.72 | 244700 |
| 2022-08-23 | -82.57 | $11.37 | 160224 |
| 2022-08-22 | -80.15 | $11.22 | 225500 |
| 2022-08-19 | -46.56 | $11.66 | 165011 |
| 2022-08-18 | -39.71 | $11.73 | 179000 |
| 2022-08-17 | -35.97 | $11.77 | 123100 |
| 2022-08-16 | -31.61 | $11.78 | 210030 |
| 2022-08-15 | -8.39 | $12.14 | 632828 |
| 2022-08-12 | -3.81 | $12.19 | 182700 |
| 2022-08-11 | -4.33 | $12.16 | 211730 |
| 2022-08-10 | -5.91 | $11.96 | 363000 |
| 2022-08-09 | -21.10 | $11.60 | 594929 |
| 2022-08-08 | -8.86 | $11.89 | 167313 |
| 2022-08-05 | -15.61 | $11.73 | 191800 |
| 2022-08-04 | -0.84 | $12.08 | 225347 |
| 2022-08-03 | -10.92 | $11.77 | 297000 |
| 2022-08-02 | -18.34 | $11.60 | 357028 |
| 2022-08-01 | -3.93 | $11.93 | 247400 |
| 2022-07-29 | 0.00 | $11.96 | 178014 |
| 2022-07-28 | -1.45 | $11.77 | 182200 |
| 2022-07-27 | -1.78 | $11.39 | 293922 |
| 2022-07-26 | -18.75 | $11.03 | 403900 |
| 2022-07-25 | -6.25 | $11.23 | 368238 |
| 2022-07-22 | -13.99 | $10.96 | 221621 |
| 2022-07-21 | 0.00 | $11.05 | 380213 |
| 2022-07-20 | -17.32 | $10.78 | 364541 |
| 2022-07-19 | -5.51 | $10.93 | 362500 |
| 2022-07-18 | -58.33 | $10.22 | 1.5M |
| 2022-07-15 | -75.00 | $10.00 | 764700 |
| 2022-07-14 | -50.00 | $10.33 | 536300 |
| 2022-07-13 | -43.18 | $10.42 | 610806 |
| 2022-07-12 | -48.48 | $10.35 | 457600 |
| 2022-07-11 | -54.55 | $10.27 | 855837 |
| 2022-07-08 | -50.34 | $10.39 | 593500 |
| 2022-07-07 | -73.26 | $10.13 | 1.2M |
| 2022-07-06 | -72.53 | $10.17 | 1.4M |
| 2022-07-05 | -73.10 | $10.20 | 1.3M |
| 2022-07-01 | -56.35 | $10.53 | 293436 |
| 2022-06-30 | -48.73 | $10.68 | 226001 |
| 2022-06-29 | -47.21 | $10.71 | 463511 |
| 2022-06-28 | -48.22 | $10.69 | 812734 |
| 2022-06-27 | -47.72 | $10.70 | 782000 |
| 2022-06-24 | -48.73 | $10.68 | 734148 |
| 2022-06-23 | -70.15 | $10.23 | 420915 |
| 2022-06-22 | -73.93 | $10.08 | 1.1M |
| 2022-06-21 | -74.88 | $10.03 | 548849 |
| 2022-06-17 | -79.57 | $9.77 | 439605 |
| 2022-06-16 | -73.19 | $9.92 | 516830 |
| 2022-06-15 | -67.23 | $10.06 | 1.1M |
| 2022-06-14 | -77.45 | $9.82 | 1.1M |
| 2022-06-13 | -69.79 | $10.00 | 2.3M |
| 2022-06-10 | -49.36 | $10.48 | 3.0M |
| 2022-06-09 | -35.74 | $10.80 | 917300 |
| 2022-06-08 | -16.17 | $11.26 | 1.9M |
| 2022-06-07 | -7.23 | $11.47 | 560100 |
| 2022-06-06 | -4.68 | $11.53 | 448500 |
| 2022-06-03 | -5.80 | $11.40 | 262400 |
| 2022-06-02 | -0.46 | $11.45 | 507626 |
| 2022-06-01 | -24.77 | $10.96 | 370300 |
| 2022-05-31 | -20.27 | $11.06 | 514600 |
| 2022-05-27 | -29.73 | $10.85 | 358330 |
| 2022-05-26 | -63.97 | $10.27 | 850700 |
| 2022-05-25 | -80.51 | $9.82 | 1.1M |
| 2022-05-24 | -85.66 | $9.68 | 710234 |
| 2022-05-23 | -90.81 | $9.54 | 990600 |
| 2022-05-20 | -91.18 | $9.53 | 1.3M |
| 2022-05-19 | -63.79 | $10.86 | 1.2M |
| 2022-05-18 | -82.92 | $10.50 | 708400 |
| 2022-05-17 | -66.55 | $10.96 | 359600 |
| 2022-05-16 | -78.29 | $10.63 | 522236 |
| 2022-05-13 | -80.74 | $10.59 | 429600 |
| 2022-05-12 | -87.50 | $10.39 | 464330 |
| 2022-05-11 | -82.77 | $10.53 | 516741 |
| 2022-05-10 | -90.54 | $10.30 | 602400 |
| 2022-05-09 | -99.66 | $10.03 | 548500 |
| 2022-05-06 | -91.42 | $10.53 | 889022 |
| 2022-05-05 | -95.96 | $10.84 | 975510 |
| 2022-05-04 | -78.31 | $11.50 | 424916 |
| 2022-05-03 | -89.10 | $11.41 | 646900 |
| 2022-05-02 | -85.78 | $11.48 | 399642 |
| 2022-04-29 | -81.04 | $11.58 | 316013 |
| 2022-04-28 | -72.99 | $11.75 | 364903 |
| 2022-04-27 | -93.36 | $11.32 | 329700 |
| 2022-04-26 | -99.53 | $11.20 | 433839 |
| 2022-04-25 | -84.92 | $11.64 | 854722 |
| 2022-04-22 | -100.00 | $12.08 | 240718 |
| 2022-04-21 | -84.55 | $12.29 | 197400 |
| 2022-04-20 | -48.78 | $12.73 | 342600 |
| 2022-04-19 | -58.54 | $12.61 | 639113 |
| 2022-04-18 | -63.41 | $12.55 | 313802 |
| 2022-04-14 | -61.79 | $12.57 | 277204 |
| 2022-04-13 | -81.30 | $12.33 | 295700 |
| 2022-04-12 | -59.35 | $12.41 | 468345 |
| 2022-04-11 | -47.95 | $12.16 | 309500 |
| 2022-04-08 | -38.93 | $12.38 | 282600 |
| 2022-04-07 | -39.34 | $12.37 | 474400 |
| 2022-04-06 | -40.98 | $12.33 | 749916 |
| 2022-04-05 | -9.84 | $13.09 | 243400 |
| 2022-04-04 | -13.86 | $12.96 | 335741 |
| 2022-04-01 | -25.09 | $12.66 | 376020 |
| 2022-03-31 | -26.97 | $12.61 | 677315 |
| 2022-03-30 | -11.24 | $13.03 | 329400 |
| 2022-03-29 | -0.75 | $13.31 | 330027 |
| 2022-03-28 | -20.18 | $12.44 | 605026 |
| 2022-03-25 | -43.15 | $12.32 | 233220 |
| 2022-03-24 | -47.32 | $12.23 | 307229 |
| 2022-03-23 | -42.62 | $12.37 | 500722 |
| 2022-03-22 | -42.15 | $12.65 | 629500 |
| 2022-03-21 | -51.45 | $12.33 | 307740 |
| 2022-03-18 | -38.37 | $12.78 | 508428 |
| 2022-03-17 | -52.09 | $12.38 | 383900 |
| 2022-03-16 | -58.71 | $12.20 | 1.0M |
| 2022-03-15 | -89.71 | $11.05 | 1.2M |
| 2022-03-14 | -87.34 | $11.14 | 2.8M |
| 2022-03-11 | -75.73 | $11.58 | 1.1M |
| 2022-03-10 | -70.48 | $11.82 | 561500 |
| 2022-03-09 | -60.39 | $12.28 | 615100 |
| 2022-03-08 | -95.60 | $10.84 | 1.0M |
| 2022-03-07 | -97.03 | $11.16 | 456600 |
| 2022-03-04 | -94.60 | $11.77 | 603982 |
| 2022-03-03 | -98.37 | $12.34 | 887900 |
| 2022-03-02 | -86.04 | $12.77 | 411800 |
| 2022-03-01 | -96.98 | $12.48 | 493300 |
| 2022-02-28 | -70.80 | $13.45 | 425800 |
| 2022-02-25 | -66.37 | $13.55 | 384215 |
| 2022-02-24 | -81.86 | $13.20 | 524320 |
| 2022-02-23 | -92.14 | $13.76 | 664300 |
| 2022-02-22 | -92.14 | $13.76 | 330848 |
| 2022-02-18 | -81.82 | $13.97 | 347800 |
| 2022-02-17 | -71.97 | $14.10 | 402800 |
| 2022-02-16 | -62.57 | $14.37 | 367924 |
| 2022-02-15 | -62.50 | $14.42 | 311100 |
| 2022-02-14 | -80.43 | $14.09 | 279800 |
| 2022-02-11 | -76.09 | $14.17 | 401100 |
| 2022-02-10 | -68.48 | $14.31 | 399614 |
| 2022-02-09 | -47.28 | $14.70 | 408605 |
| 2022-02-08 | -78.26 | $14.13 | 255916 |
| 2022-02-07 | -85.33 | $14.00 | 350238 |
| 2022-02-04 | -77.17 | $14.15 | 700400 |
| 2022-02-03 | -61.96 | $14.43 | 315514 |
| 2022-02-02 | -31.77 | $15.04 | 175200 |
| 2022-02-01 | -33.33 | $15.01 | 382440 |
| 2022-01-31 | -59.90 | $14.50 | 338800 |
| 2022-01-28 | -81.77 | $14.08 | 484039 |
| 2022-01-27 | -78.13 | $14.15 | 1.4M |
| 2022-01-26 | -75.00 | $14.21 | 951600 |
| 2022-01-25 | -88.54 | $13.95 | 1.0M |
| 2022-01-24 | -73.44 | $14.24 | 352706 |
| 2022-01-21 | -77.93 | $14.52 | 315100 |
| 2022-01-20 | -33.79 | $15.16 | 299900 |
| 2022-01-19 | -19.31 | $15.37 | 389400 |
| 2022-01-18 | -71.62 | $14.59 | 484800 |
| 2022-01-14 | -81.01 | $14.37 | 1.2M |
| 2022-01-13 | -77.85 | $14.42 | 425700 |
| 2022-01-12 | -61.39 | $14.68 | 493814 |
| 2022-01-11 | -65.19 | $14.62 | 256731 |
| 2022-01-10 | -80.38 | $14.38 | 237100 |
| 2022-01-07 | -52.53 | $14.82 | 333209 |
| 2022-01-06 | -34.81 | $15.10 | 574300 |
| 2022-01-05 | -21.88 | $15.32 | 441000 |
| 2022-01-04 | -30.00 | $15.19 | 644532 |
| 2022-01-03 | -40.00 | $15.03 | 145124 |
| 2021-12-31 | -45.00 | $14.95 | 119500 |
| 2021-12-30 | -43.75 | $14.97 | 189900 |
| 2021-12-29 | -37.50 | $15.07 | 136400 |
| 2021-12-28 | -47.50 | $14.91 | 114000 |
| 2021-12-27 | -48.13 | $14.90 | 152000 |
| 2021-12-23 | -61.88 | $14.68 | 176200 |
| 2021-12-22 | -71.25 | $14.53 | 180212 |
| 2021-12-21 | -80.00 | $14.39 | 302134 |
| 2021-12-20 | -85.00 | $14.31 | 207020 |
| 2021-12-17 | -100.00 | $14.07 | 232600 |
| 2021-12-16 | -70.90 | $14.72 | 487332 |
| 2021-12-15 | -57.46 | $14.90 | 545900 |
| 2021-12-14 | -70.90 | $14.72 | 326123 |
| 2021-12-13 | -44.03 | $15.08 | 169300 |
| 2021-12-10 | -14.18 | $15.48 | 188400 |
| 2021-12-09 | -16.46 | $15.27 | 152100 |
| 2021-12-08 | 0.00 | $15.67 | 171100 |
| 2021-12-07 | -2.39 | $15.59 | 194700 |
| 2021-12-06 | -21.13 | $14.82 | 233310 |
| 2021-12-03 | -21.83 | $14.77 | 296314 |
| 2021-12-02 | -18.85 | $14.78 | 280900 |
| 2021-12-01 | -21.30 | $14.68 | 247043 |
| 2021-11-30 | -14.09 | $14.86 | 344400 |
| 2021-11-29 | -6.53 | $15.08 | 484800 |
| 2021-11-26 | -28.05 | $14.42 | 186800 |
| 2021-11-24 | -14.52 | $14.83 | 554100 |
| 2021-11-23 | -18.42 | $14.71 | 199927 |
| 2021-11-22 | -15.13 | $14.81 | 247800 |
| 2021-11-19 | -15.77 | $14.77 | 300300 |
| 2021-11-18 | 0.00 | $15.27 | 222316 |
| 2021-11-17 | -0.30 | $15.21 | 586535 |
| 2021-11-16 | -3.19 | $15.04 | 543348 |
| 2021-11-15 | -2.90 | $15.05 | 628900 |
| 2021-11-12 | -1.60 | $14.71 | 226300 |
| 2021-11-11 | -18.27 | $13.24 | 429700 |
| 2021-11-10 | -21.11 | $13.18 | 153000 |
| 2021-11-09 | -3.95 | $13.50 | 195200 |
| 2021-11-08 | -0.35 | $13.50 | 421200 |
| 2021-11-05 | -1.59 | $13.13 | 223716 |
| 2021-11-04 | -6.70 | $12.74 | 180636 |
| 2021-11-03 | -0.49 | $12.69 | 141200 |
| 2021-11-02 | -5.29 | $12.42 | 130800 |
| 2021-11-01 | 0.00 | $12.54 | 172300 |
| 2021-10-29 | -6.79 | $12.33 | 180812 |
| 2021-10-28 | -0.45 | $12.47 | 171231 |
| 2021-10-27 | -6.98 | $12.23 | 259534 |
| 2021-10-26 | -2.33 | $12.33 | 143302 |
| 2021-10-25 | -2.54 | $12.15 | 164723 |
| 2021-10-22 | -1.02 | $12.18 | 140100 |
| 2021-10-21 | -1.15 | $11.95 | 222919 |
| 2021-10-20 | -4.17 | $11.84 | 229226 |
| 2021-10-19 | -9.52 | $11.75 | 426600 |
| 2021-10-18 | -10.71 | $11.73 | 1.1M |
| 2021-10-15 | -3.37 | $11.85 | 186425 |
| 2021-10-14 | -3.05 | $11.72 | 151900 |
| 2021-10-13 | -2.61 | $11.25 | 226344 |
| 2021-10-12 | -28.05 | $10.72 | 431400 |
| 2021-10-11 | -43.36 | $10.77 | 180445 |
| 2021-10-08 | -61.64 | $10.74 | 166917 |
| 2021-10-07 | -60.92 | $10.81 | 324400 |
| 2021-10-06 | -79.31 | $10.49 | 162500 |
| 2021-10-05 | -74.14 | $10.58 | 258300 |
| 2021-10-04 | -66.09 | $10.72 | 213119 |
| 2021-10-01 | -69.54 | $10.66 | 260217 |
| 2021-09-30 | -91.95 | $10.27 | 528000 |
| 2021-09-29 | -83.91 | $10.41 | 188946 |
| 2021-09-28 | -87.36 | $10.35 | 252330 |
| 2021-09-27 | -68.39 | $10.68 | 288330 |
| 2021-09-24 | -60.34 | $10.82 | 204938 |
| 2021-09-23 | -57.47 | $10.87 | 327439 |
| 2021-09-22 | -77.01 | $10.53 | 189117 |
| 2021-09-21 | -79.31 | $10.49 | 238400 |
| 2021-09-20 | -94.83 | $10.22 | 282100 |
| 2021-09-17 | -94.89 | $10.57 | 271819 |
| 2021-09-16 | -92.70 | $10.60 | 276700 |
| 2021-09-15 | -93.22 | $10.77 | 835500 |
| 2021-09-14 | -65.41 | $11.19 | 231043 |
| 2021-09-13 | -42.58 | $11.62 | 205600 |
| 2021-09-10 | -48.04 | $11.66 | 164500 |
| 2021-09-09 | -66.48 | $11.33 | 206203 |
| 2021-09-08 | -67.04 | $11.32 | 395400 |
| 2021-09-07 | -63.93 | $11.39 | 216210 |
| 2021-09-03 | -80.73 | $11.10 | 540115 |
| 2021-09-02 | -70.59 | $11.33 | 291532 |
| 2021-09-01 | -74.51 | $11.25 | 340200 |
| 2021-08-31 | -88.13 | $10.99 | 184700 |
| 2021-08-30 | -83.33 | $11.12 | 236100 |
| 2021-08-27 | -75.64 | $11.30 | 210418 |
| 2021-08-26 | -79.06 | $11.22 | 140041 |
| 2021-08-25 | -75.21 | $11.31 | 208449 |
| 2021-08-24 | -75.21 | $11.31 | 269800 |
| 2021-08-23 | -80.34 | $11.19 | 405400 |
| 2021-08-20 | -97.01 | $10.80 | 322112 |
| 2021-08-19 | -98.28 | $10.78 | 1.1M |
| 2021-08-18 | -100.00 | $11.45 | 231300 |
| 2021-08-17 | -97.52 | $11.89 | 186700 |
| 2021-08-16 | -55.10 | $12.26 | 319316 |
| 2021-08-13 | -35.44 | $12.51 | 137441 |
| 2021-08-12 | -37.34 | $12.48 | 135223 |
| 2021-08-11 | -39.87 | $12.44 | 160500 |
| 2021-08-10 | -34.18 | $12.53 | 322442 |
| 2021-08-09 | -30.38 | $12.59 | 98202 |
| 2021-08-06 | -25.32 | $12.67 | 93800 |
| 2021-08-05 | -24.05 | $12.69 | 150717 |
| 2021-08-04 | -20.89 | $12.74 | 175300 |
| 2021-08-03 | -1.27 | $13.05 | 351000 |
| 2021-08-02 | -4.64 | $12.93 | 377100 |
| 2021-07-30 | -13.01 | $12.76 | 196404 |
| 2021-07-29 | -6.85 | $12.85 | 189513 |
| 2021-07-28 | -17.81 | $12.69 | 165646 |
| 2021-07-27 | -28.77 | $12.53 | 263800 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.47
2026-07-24
Close Price
$23.44
Vol: 347400Average Directional Index - Detailed Analysis
Minimum
7.33
Average
19.47
Maximum
45.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.47 | $23.44 | 347400 |
| 2026-07-23 | 21.73 | $23.33 | 330513 |
| 2026-07-22 | 22.20 | $23.88 | 364200 |
| 2026-07-21 | 21.98 | $24.33 | 598600 |
| 2026-07-20 | 21.50 | $24.07 | 614200 |
| 2026-07-17 | 21.05 | $24.00 | 398100 |
| 2026-07-16 | 20.65 | $24.24 | 581500 |
| 2026-07-15 | 19.99 | $24.25 | 376811 |
| 2026-07-14 | 19.33 | $22.44 | 385100 |
| 2026-07-13 | 19.68 | $22.51 | 419000 |
| 2026-07-10 | 19.98 | $22.58 | 2.0M |
| 2026-07-09 | 20.29 | $22.80 | 420817 |
| 2026-07-08 | 20.52 | $22.48 | 400600 |
| 2026-07-07 | 20.98 | $22.85 | 381900 |
| 2026-07-06 | 20.96 | $22.78 | 452400 |
| 2026-07-02 | 21.12 | $22.76 | 308447 |
| 2026-07-01 | 21.08 | $22.55 | 582300 |
| 2026-06-30 | 21.26 | $23.09 | 444200 |
| 2026-06-29 | 21.11 | $23.55 | 806500 |
| 2026-06-26 | 20.54 | $22.96 | 3.1M |
| 2026-06-25 | 20.12 | $22.89 | 667902 |
| 2026-06-24 | 19.75 | $22.72 | 405600 |
| 2026-06-23 | 19.49 | $22.03 | 246000 |
| 2026-06-22 | 19.67 | $22.40 | 516600 |
| 2026-06-18 | 19.53 | $22.95 | 270700 |
| 2026-06-17 | 18.90 | $22.49 | 334200 |
| 2026-06-16 | 18.27 | $22.94 | 504500 |
| 2026-06-15 | 17.20 | $22.60 | 364600 |
| 2026-06-12 | 16.11 | $22.47 | 271915 |
| 2026-06-11 | 15.20 | $22.25 | 422543 |
| 2026-06-10 | 14.35 | $20.90 | 425900 |
| 2026-06-09 | 14.15 | $21.08 | 700205 |
| 2026-06-08 | 13.94 | $20.61 | 1.0M |
| 2026-06-05 | 14.11 | $20.52 | 288764 |
| 2026-06-04 | 14.30 | $20.86 | 447656 |
| 2026-06-03 | 14.18 | $20.73 | 309544 |
| 2026-06-02 | 14.19 | $21.23 | 385321 |
| 2026-06-01 | 13.89 | $21.18 | 347001 |
| 2026-05-29 | 13.60 | $21.50 | 346200 |
| 2026-05-28 | 12.64 | $21.14 | 348400 |
| 2026-05-27 | 12.00 | $21.00 | 292400 |
| 2026-05-26 | 11.36 | $20.11 | 376900 |
| 2026-05-22 | 11.38 | $19.73 | 368200 |
| 2026-05-21 | 11.58 | $20.10 | 358000 |
| 2026-05-20 | 11.72 | $20.07 | 359800 |
| 2026-05-19 | 11.87 | $19.43 | 435318 |
| 2026-05-18 | 12.34 | $19.76 | 371518 |
| 2026-05-15 | 12.71 | $19.69 | 402200 |
| 2026-05-14 | 13.17 | $20.11 | 318602 |
| 2026-05-13 | 13.24 | $20.06 | 466602 |
| 2026-05-12 | 13.45 | $19.81 | 338500 |
| 2026-05-11 | 13.82 | $19.77 | 499311 |
| 2026-05-08 | 14.25 | $20.42 | 352900 |
| 2026-05-07 | 14.20 | $20.06 | 358200 |
| 2026-05-06 | 14.15 | $20.01 | 539900 |
| 2026-05-05 | 14.45 | $18.76 | 377100 |
| 2026-05-04 | 14.73 | $18.50 | 599104 |
| 2026-05-01 | 15.04 | $19.08 | 291400 |
| 2026-04-30 | 15.64 | $18.99 | 513100 |
| 2026-04-29 | 16.13 | $18.35 | 393400 |
| 2026-04-28 | 16.16 | $18.84 | 466232 |
| 2026-04-27 | 16.57 | $19.18 | 538200 |
| 2026-04-24 | 17.20 | $19.20 | 417834 |
| 2026-04-23 | 17.87 | $18.96 | 678900 |
| 2026-04-22 | 18.56 | $19.37 | 309821 |
| 2026-04-21 | 19.35 | $19.69 | 399149 |
| 2026-04-20 | 19.86 | $20.27 | 576932 |
| 2026-04-17 | 20.11 | $20.45 | 1.2M |
| 2026-04-16 | 20.06 | $19.50 | 515500 |
| 2026-04-15 | 20.62 | $19.52 | 340013 |
| 2026-04-14 | 21.30 | $19.93 | 332200 |
| 2026-04-13 | 21.73 | $19.34 | 1.0M |
| 2026-04-10 | 22.62 | $19.39 | 387112 |
| 2026-04-09 | 23.33 | $19.23 | 781600 |
| 2026-04-08 | 24.30 | $19.28 | 478800 |
| 2026-04-07 | 25.21 | $17.84 | 824500 |
| 2026-04-06 | 25.59 | $18.02 | 564400 |
| 2026-04-02 | 26.01 | $17.86 | 950000 |
| 2026-04-01 | 26.52 | $17.98 | 1.2M |
| 2026-03-31 | 27.18 | $17.67 | 1.0M |
| 2026-03-30 | 27.53 | $17.00 | 577211 |
| 2026-03-27 | 27.28 | $17.13 | 471517 |
| 2026-03-26 | 27.09 | $17.38 | 559200 |
| 2026-03-25 | 27.09 | $17.61 | 520101 |
| 2026-03-24 | 27.18 | $17.30 | 665300 |
| 2026-03-23 | 26.95 | $17.46 | 903216 |
| 2026-03-20 | 26.73 | $16.39 | 1.1M |
| 2026-03-19 | 25.45 | $16.65 | 871300 |
| 2026-03-18 | 24.17 | $17.04 | 515204 |
| 2026-03-17 | 23.11 | $17.37 | 516645 |
| 2026-03-16 | 22.14 | $17.50 | 732700 |
| 2026-03-13 | 21.11 | $17.38 | 548930 |
| 2026-03-12 | 20.05 | $17.93 | 1.4M |
| 2026-03-11 | 19.21 | $18.35 | 698548 |
| 2026-03-10 | 18.44 | $18.02 | 958333 |
| 2026-03-09 | 17.63 | $17.98 | 962100 |
| 2026-03-06 | 16.43 | $18.44 | 479700 |
| 2026-03-05 | 15.40 | $18.38 | 555429 |
| 2026-03-04 | 14.40 | $18.76 | 575924 |
| 2026-03-03 | 13.48 | $18.42 | 524500 |
| 2026-03-02 | 12.22 | $19.01 | 1.5M |
| 2026-02-27 | 11.35 | $20.30 | 345417 |
| 2026-02-26 | 11.51 | $21.00 | 440100 |
| 2026-02-25 | 11.92 | $20.62 | 866200 |
| 2026-02-24 | 12.46 | $21.25 | 1.1M |
| 2026-02-23 | 12.52 | $21.10 | 719641 |
| 2026-02-20 | 12.83 | $20.97 | 377100 |
| 2026-02-19 | 13.29 | $20.66 | 361400 |
| 2026-02-18 | 13.89 | $20.66 | 396800 |
| 2026-02-17 | 14.49 | $20.60 | 754249 |
| 2026-02-13 | 15.23 | $20.61 | 472200 |
| 2026-02-12 | 15.76 | $20.72 | 1.2M |
| 2026-02-11 | 16.13 | $20.89 | 426943 |
| 2026-02-10 | 16.49 | $20.83 | 378847 |
| 2026-02-09 | 16.88 | $20.38 | 516009 |
| 2026-02-06 | 17.75 | $20.08 | 593700 |
| 2026-02-05 | 18.37 | $19.84 | 1.1M |
| 2026-02-04 | 18.81 | $19.50 | 441800 |
| 2026-02-03 | 19.03 | $19.41 | 695110 |
| 2026-02-02 | 18.99 | $19.68 | 755300 |
| 2026-01-30 | 19.17 | $19.38 | 1.3M |
| 2026-01-29 | 18.87 | $19.33 | 805843 |
| 2026-01-28 | 18.46 | $19.33 | 617246 |
| 2026-01-27 | 18.18 | $19.86 | 389500 |
| 2026-01-26 | 18.29 | $19.63 | 392420 |
| 2026-01-23 | 17.92 | $19.75 | 326100 |
| 2026-01-22 | 17.53 | $19.81 | 397944 |
| 2026-01-21 | 17.34 | $19.91 | 1.0M |
| 2026-01-20 | 17.12 | $19.60 | 649429 |
| 2026-01-16 | 16.67 | $20.05 | 340600 |
| 2026-01-15 | 16.50 | $21.09 | 334000 |
| 2026-01-14 | 17.31 | $21.89 | 390100 |
| 2026-01-13 | 17.38 | $21.89 | 416033 |
| 2026-01-12 | 17.31 | $21.97 | 712200 |
| 2026-01-09 | 17.12 | $22.00 | 264600 |
| 2026-01-08 | 16.94 | $21.77 | 403001 |
| 2026-01-07 | 16.94 | $21.02 | 363300 |
| 2026-01-06 | 17.66 | $21.69 | 421100 |
| 2026-01-05 | 17.74 | $21.79 | 308817 |
| 2026-01-02 | 17.84 | $21.76 | 351600 |
| 2025-12-31 | 17.59 | $21.53 | 176300 |
| 2025-12-30 | 17.32 | $21.58 | 207000 |
| 2025-12-29 | 17.24 | $21.51 | 279729 |
| 2025-12-26 | 17.35 | $21.55 | 189400 |
| 2025-12-24 | 17.46 | $21.49 | 197300 |
| 2025-12-23 | 17.16 | $21.54 | 329600 |
| 2025-12-22 | 17.08 | $21.17 | 262140 |
| 2025-12-19 | 17.33 | $21.07 | 579100 |
| 2025-12-18 | 17.66 | $21.22 | 261100 |
| 2025-12-17 | 17.87 | $20.96 | 397200 |
| 2025-12-16 | 18.28 | $21.28 | 410800 |
| 2025-12-15 | 18.48 | $21.03 | 271700 |
| 2025-12-12 | 18.90 | $20.88 | 521700 |
| 2025-12-11 | 19.48 | $21.28 | 424510 |
| 2025-12-10 | 19.49 | $21.26 | 318900 |
| 2025-12-09 | 19.54 | $20.94 | 307400 |
| 2025-12-08 | 19.80 | $21.20 | 261122 |
| 2025-12-05 | 19.71 | $21.54 | 267145 |
| 2025-12-04 | 19.30 | $21.48 | 320900 |
| 2025-12-03 | 18.89 | $21.70 | 244125 |
| 2025-12-02 | 18.46 | $21.39 | 854100 |
| 2025-12-01 | 18.12 | $21.49 | 258500 |
| 2025-11-28 | 17.62 | $21.20 | 220600 |
| 2025-11-26 | 17.43 | $21.08 | 455000 |
| 2025-11-25 | 17.26 | $21.05 | 903205 |
| 2025-11-24 | 17.13 | $20.50 | 317109 |
| 2025-11-21 | 17.30 | $20.29 | 493400 |
| 2025-11-20 | 17.73 | $20.21 | 761800 |
| 2025-11-19 | 17.97 | $20.20 | 1.1M |
| 2025-11-18 | 18.46 | $20.35 | 1.2M |
| 2025-11-17 | 18.79 | $21.11 | 1.0M |
| 2025-11-14 | 18.22 | $21.66 | 904924 |
| 2025-11-13 | 17.53 | $20.43 | 371900 |
| 2025-11-12 | 17.64 | $20.53 | 463100 |
| 2025-11-11 | 17.41 | $20.13 | 276800 |
| 2025-11-10 | 17.55 | $19.92 | 324048 |
| 2025-11-07 | 17.94 | $19.40 | 203400 |
| 2025-11-06 | 18.75 | $19.36 | 277200 |
| 2025-11-05 | 19.73 | $19.60 | 231225 |
| 2025-11-04 | 20.62 | $19.37 | 352237 |
| 2025-11-03 | 21.69 | $19.97 | 210034 |
| 2025-10-31 | 22.16 | $19.73 | 258900 |
| 2025-10-30 | 22.98 | $19.90 | 337828 |
| 2025-10-29 | 23.56 | $20.14 | 576143 |
| 2025-10-28 | 23.69 | $20.26 | 223015 |
| 2025-10-27 | 23.66 | $20.24 | 228408 |
| 2025-10-24 | 23.73 | $20.10 | 263725 |
| 2025-10-23 | 23.92 | $20.37 | 363201 |
| 2025-10-22 | 23.77 | $20.16 | 413621 |
| 2025-10-21 | 23.77 | $20.06 | 280916 |
| 2025-10-20 | 23.70 | $20.28 | 187700 |
| 2025-10-17 | 23.41 | $20.27 | 351918 |
| 2025-10-16 | 23.12 | $20.19 | 388725 |
| 2025-10-15 | 22.82 | $20.05 | 1.1M |
| 2025-10-14 | 22.64 | $19.78 | 358300 |
| 2025-10-13 | 22.51 | $19.02 | 290536 |
| 2025-10-10 | 23.17 | $18.86 | 284200 |
| 2025-10-09 | 23.87 | $19.18 | 318336 |
| 2025-10-08 | 24.23 | $19.87 | 225500 |
| 2025-10-07 | 23.75 | $19.37 | 236441 |
| 2025-10-06 | 23.66 | $19.20 | 420036 |
| 2025-10-03 | 23.75 | $19.56 | 364244 |
| 2025-10-02 | 23.16 | $19.29 | 253400 |
| 2025-10-01 | 22.84 | $19.11 | 1.2M |
| 2025-09-30 | 22.68 | $19.11 | 509418 |
| 2025-09-29 | 22.48 | $18.88 | 333319 |
| 2025-09-26 | 22.36 | $18.73 | 316100 |
| 2025-09-25 | 22.50 | $18.59 | 427017 |
| 2025-09-24 | 22.73 | $18.69 | 326800 |
| 2025-09-23 | 22.76 | $19.14 | 510302 |
| 2025-09-22 | 22.12 | $18.78 | 306104 |
| 2025-09-19 | 21.98 | $18.76 | 610800 |
| 2025-09-18 | 21.73 | $18.90 | 386202 |
| 2025-09-17 | 21.15 | $19.10 | 539229 |
| 2025-09-16 | 20.29 | $19.41 | 1.1M |
| 2025-09-15 | 19.20 | $19.13 | 563039 |
| 2025-09-12 | 18.18 | $18.58 | 441247 |
| 2025-09-11 | 17.58 | $18.76 | 303900 |
| 2025-09-10 | 16.94 | $18.54 | 238800 |
| 2025-09-09 | 16.33 | $18.52 | 413524 |
| 2025-09-08 | 15.77 | $18.06 | 882630 |
| 2025-09-05 | 15.56 | $18.06 | 799828 |
| 2025-09-04 | 15.37 | $17.57 | 423903 |
| 2025-09-03 | 15.76 | $17.53 | 543400 |
| 2025-09-02 | 16.06 | $17.32 | 510636 |
| 2025-08-29 | 16.72 | $17.48 | 372600 |
| 2025-08-28 | 17.00 | $17.57 | 374449 |
| 2025-08-27 | 17.18 | $17.28 | 398600 |
| 2025-08-26 | 17.70 | $16.70 | 454409 |
| 2025-08-25 | 18.28 | $16.67 | 357800 |
| 2025-08-22 | 18.95 | $16.95 | 366900 |
| 2025-08-21 | 19.65 | $16.50 | 304130 |
| 2025-08-20 | 19.77 | $16.75 | 356100 |
| 2025-08-19 | 20.13 | $16.70 | 379134 |
| 2025-08-18 | 20.51 | $16.28 | 553021 |
| 2025-08-15 | 20.11 | $16.36 | 655321 |
| 2025-08-14 | 19.76 | $16.38 | 477300 |
| 2025-08-13 | 19.39 | $16.32 | 393300 |
| 2025-08-12 | 18.93 | $16.11 | 419400 |
| 2025-08-11 | 18.13 | $16.00 | 505933 |
| 2025-08-08 | 17.39 | $16.30 | 412200 |
| 2025-08-07 | 16.86 | $16.27 | 556540 |
| 2025-08-06 | 16.29 | $16.10 | 326200 |
| 2025-08-05 | 15.42 | $16.26 | 441517 |
| 2025-08-04 | 14.65 | $16.25 | 508200 |
| 2025-08-01 | 13.71 | $15.86 | 694242 |
| 2025-07-31 | 12.20 | $16.26 | 517128 |
| 2025-07-30 | 11.09 | $16.79 | 587800 |
| 2025-07-29 | 10.37 | $17.11 | 1.1M |
| 2025-07-28 | 9.82 | $17.13 | 860511 |
| 2025-07-25 | 9.34 | $17.53 | 249200 |
| 2025-07-24 | 8.99 | $17.42 | 480900 |
| 2025-07-23 | 8.81 | $18.08 | 728633 |
| 2025-07-22 | 9.01 | $17.63 | 660307 |
| 2025-07-21 | 8.57 | $17.37 | 958400 |
| 2025-07-18 | 7.96 | $17.55 | 785718 |
| 2025-07-17 | 7.50 | $17.97 | 386046 |
| 2025-07-16 | 7.33 | $18.80 | 342100 |
| 2025-07-15 | 7.52 | $18.43 | 493300 |
| 2025-07-14 | 7.61 | $18.46 | 235546 |
| 2025-07-11 | 7.68 | $18.63 | 427028 |
| 2025-07-10 | 8.08 | $18.95 | 1.3M |
| 2025-07-09 | 8.05 | $18.93 | 413742 |
| 2025-07-08 | 8.07 | $18.98 | 1.5M |
| 2025-07-07 | 8.10 | $18.80 | 474532 |
| 2025-07-03 | 8.24 | $18.88 | 250500 |
| 2025-07-02 | 8.26 | $19.10 | 370500 |
| 2025-07-01 | 8.20 | $18.86 | 286713 |
| 2025-06-30 | 8.41 | $18.83 | 251300 |
| 2025-06-27 | 8.70 | $18.69 | 338300 |
| 2025-06-26 | 9.10 | $18.31 | 472800 |
| 2025-06-25 | 9.16 | $18.43 | 577903 |
| 2025-06-24 | 9.43 | $18.58 | 688406 |
| 2025-06-23 | 9.81 | $18.25 | 391012 |
| 2025-06-20 | 9.75 | $17.93 | 347330 |
| 2025-06-18 | 9.81 | $18.37 | 373238 |
| 2025-06-17 | 10.29 | $18.35 | 501127 |
| 2025-06-16 | 10.81 | $18.59 | 1.0M |
| 2025-06-13 | 11.09 | $18.44 | 1.2M |
| 2025-06-12 | 11.53 | $19.05 | 647632 |
| 2025-06-11 | 11.65 | $18.61 | 332541 |
| 2025-06-10 | 12.01 | $18.60 | 533600 |
| 2025-06-09 | 12.62 | $18.44 | 568506 |
| 2025-06-06 | 13.22 | $18.45 | 2.1M |
| 2025-06-05 | 13.66 | $18.28 | 362500 |
| 2025-06-04 | 14.11 | $18.81 | 3.0M |
| 2025-06-03 | 14.61 | $18.62 | 2.2M |
| 2025-06-02 | 15.32 | $18.85 | 443841 |
| 2025-05-30 | 15.81 | $18.83 | 641400 |
| 2025-05-29 | 16.27 | $18.91 | 340247 |
| 2025-05-28 | 16.74 | $18.84 | 300700 |
| 2025-05-27 | 17.09 | $19.32 | 368200 |
| 2025-05-23 | 17.07 | $19.07 | 705800 |
| 2025-05-22 | 17.24 | $19.32 | 1.5M |
| 2025-05-21 | 17.05 | $19.49 | 970900 |
| 2025-05-20 | 16.37 | $19.86 | 493700 |
| 2025-05-19 | 15.42 | $19.92 | 480107 |
| 2025-05-16 | 14.40 | $19.81 | 461732 |
| 2025-05-15 | 13.41 | $18.57 | 1.7M |
| 2025-05-14 | 13.37 | $18.38 | 544311 |
| 2025-05-13 | 13.32 | $18.49 | 516600 |
| 2025-05-12 | 13.13 | $18.36 | 496030 |
| 2025-05-09 | 13.02 | $17.47 | 423200 |
| 2025-05-08 | 13.37 | $17.48 | 417045 |
| 2025-05-07 | 13.80 | $17.37 | 401300 |
| 2025-05-06 | 14.01 | $17.57 | 352700 |
| 2025-05-05 | 14.39 | $17.61 | 498500 |
| 2025-05-02 | 14.86 | $17.72 | 396700 |
| 2025-05-01 | 15.43 | $17.50 | 331600 |
| 2025-04-30 | 15.90 | $17.62 | 443500 |
| 2025-04-29 | 16.62 | $17.66 | 391205 |
| 2025-04-28 | 17.35 | $17.91 | 410000 |
| 2025-04-25 | 18.13 | $17.77 | 328000 |
| 2025-04-24 | 19.08 | $17.66 | 616810 |
| 2025-04-23 | 19.97 | $17.34 | 504700 |
| 2025-04-22 | 20.91 | $17.25 | 467019 |
| 2025-04-21 | 21.59 | $16.51 | 486135 |
| 2025-04-17 | 21.88 | $16.76 | 483100 |
| 2025-04-16 | 22.32 | $16.39 | 449000 |
| 2025-04-15 | 22.58 | $16.41 | 487300 |
| 2025-04-14 | 22.73 | $16.66 | 617500 |
| 2025-04-11 | 22.91 | $17.03 | 821300 |
| 2025-04-10 | 23.19 | $16.52 | 825400 |
| 2025-04-09 | 23.05 | $16.50 | 1.4M |
| 2025-04-08 | 22.90 | $15.16 | 702800 |
| 2025-04-07 | 21.70 | $15.16 | 1.3M |
| 2025-04-04 | 20.44 | $15.36 | 821311 |
| 2025-04-03 | 19.31 | $16.77 | 411500 |
| 2025-04-02 | 18.96 | $17.54 | 516214 |
| 2025-04-01 | 19.05 | $17.36 | 463835 |
| 2025-03-31 | 19.14 | $17.35 | 475800 |
| 2025-03-28 | 19.04 | $17.92 | 394528 |
| 2025-03-27 | 19.43 | $18.09 | 420800 |
| 2025-03-26 | 20.04 | $18.18 | 547636 |
| 2025-03-25 | 20.78 | $18.33 | 693000 |
| 2025-03-24 | 21.73 | $18.30 | 454225 |
| 2025-03-21 | 22.65 | $18.22 | 808700 |
| 2025-03-20 | 23.59 | $18.08 | 498900 |
| 2025-03-19 | 24.39 | $18.76 | 1.4M |
| 2025-03-18 | 25.57 | $18.57 | 870088 |
| 2025-03-17 | 26.87 | $18.68 | 724500 |
| 2025-03-14 | 28.24 | $18.99 | 12.5M |
| 2025-03-13 | 29.58 | $18.36 | 388500 |
| 2025-03-12 | 30.81 | $18.31 | 500200 |
| 2025-03-11 | 32.11 | $18.02 | 1.0M |
| 2025-03-10 | 33.16 | $17.83 | 2.9M |
| 2025-03-07 | 34.25 | $18.87 | 4.1M |
| 2025-03-06 | 35.93 | $19.49 | 4.5M |
| 2025-03-05 | 36.91 | $20.57 | 968518 |
| 2025-03-04 | 36.68 | $20.75 | 23.0M |
| 2025-03-03 | 36.45 | $20.48 | 12.5M |
| 2025-02-28 | 36.46 | $20.35 | 13.1M |
| 2025-02-27 | 36.64 | $20.09 | 23.6M |
| 2025-02-26 | 36.90 | $20.34 | 15.4M |
| 2025-02-25 | 36.76 | $20.09 | 9.6M |
| 2025-02-24 | 36.87 | $19.72 | 475437 |
| 2025-02-21 | 37.17 | $19.96 | 597300 |
| 2025-02-20 | 37.23 | $20.04 | 745642 |
| 2025-02-19 | 37.30 | $19.72 | 567103 |
| 2025-02-18 | 37.60 | $19.97 | 397100 |
| 2025-02-14 | 37.46 | $20.36 | 1.2M |
| 2025-02-13 | 36.69 | $20.41 | 1.4M |
| 2025-02-12 | 35.93 | $19.91 | 373345 |
| 2025-02-11 | 35.39 | $19.62 | 553500 |
| 2025-02-10 | 35.02 | $19.33 | 392300 |
| 2025-02-07 | 34.82 | $19.18 | 411000 |
| 2025-02-06 | 34.61 | $19.48 | 369537 |
| 2025-02-05 | 33.86 | $19.78 | 601415 |
| 2025-02-04 | 32.96 | $19.44 | 983500 |
| 2025-02-03 | 32.21 | $19.22 | 1.9M |
| 2025-01-31 | 31.51 | $19.33 | 533600 |
| 2025-01-30 | 30.30 | $19.44 | 563900 |
| 2025-01-29 | 28.93 | $19.18 | 936210 |
| 2025-01-28 | 27.63 | $19.03 | 1.6M |
| 2025-01-27 | 26.36 | $19.18 | 857900 |
| 2025-01-24 | 24.68 | $18.90 | 363300 |
| 2025-01-23 | 22.98 | $18.82 | 3.4M |
| 2025-01-22 | 21.26 | $18.46 | 3.2M |
| 2025-01-21 | 19.56 | $18.34 | 980029 |
| 2025-01-17 | 17.88 | $17.83 | 359800 |
| 2025-01-16 | 16.30 | $17.76 | 625500 |
| 2025-01-15 | 14.71 | $15.14 | 1.8M |
| 2025-01-14 | 15.15 | $15.32 | 629408 |
| 2025-01-13 | 15.31 | $15.12 | 1.5M |
| 2025-01-10 | 15.82 | $15.19 | 1.7M |
| 2025-01-08 | 16.28 | $15.45 | 389200 |
| 2025-01-07 | 16.25 | $15.42 | 874600 |
| 2025-01-06 | 16.22 | $15.28 | 540200 |
| 2025-01-03 | 16.34 | $14.76 | 905300 |
| 2025-01-02 | 17.15 | $15.23 | 731400 |
| 2024-12-31 | 17.56 | $15.18 | 303043 |
| 2024-12-30 | 17.63 | $15.28 | 759320 |
| 2024-12-27 | 17.71 | $15.23 | 529900 |
| 2024-12-26 | 18.10 | $15.40 | 478320 |
| 2024-12-24 | 18.52 | $15.38 | 409106 |
| 2024-12-23 | 19.03 | $15.24 | 823926 |
| 2024-12-20 | 19.00 | $15.05 | 942904 |
| 2024-12-19 | 19.08 | $14.96 | 888732 |
| 2024-12-18 | 19.33 | $14.94 | 799100 |
| 2024-12-17 | 19.48 | $15.29 | 939900 |
| 2024-12-16 | 19.28 | $15.11 | 670900 |
| 2024-12-13 | 19.30 | $15.22 | 419447 |
| 2024-12-12 | 19.15 | $15.16 | 454124 |
| 2024-12-11 | 19.04 | $15.08 | 479200 |
| 2024-12-10 | 19.05 | $15.00 | 416200 |
| 2024-12-09 | 19.12 | $15.18 | 1.9M |
| 2024-12-06 | 18.76 | $14.96 | 335700 |
| 2024-12-05 | 18.72 | $14.43 | 586400 |
| 2024-12-04 | 19.29 | $14.53 | 779400 |
| 2024-12-03 | 19.76 | $14.41 | 2.5M |
| 2024-12-02 | 20.51 | $14.17 | 502200 |
| 2024-11-29 | 21.53 | $13.90 | 471400 |
| 2024-11-27 | 22.10 | $13.76 | 456700 |
| 2024-11-26 | 22.59 | $13.70 | 678907 |
| 2024-11-25 | 23.06 | $13.59 | 896401 |
| 2024-11-22 | 23.40 | $13.26 | 822500 |
| 2024-11-21 | 23.05 | $13.23 | 629800 |
| 2024-11-20 | 22.52 | $13.37 | 701539 |
| 2024-11-19 | 22.11 | $13.41 | 784345 |
| 2024-11-18 | 21.72 | $13.63 | 1.0M |
| 2024-11-15 | 21.44 | $13.48 | 1.0M |
| 2024-11-14 | 20.90 | $13.42 | 590100 |
| 2024-11-13 | 20.33 | $13.31 | 568000 |
| 2024-11-12 | 19.29 | $13.17 | 675415 |
| 2024-11-11 | 18.19 | $13.62 | 1.0M |
| 2024-11-08 | 17.47 | $13.67 | 670404 |
| 2024-11-07 | 16.70 | $14.72 | 707107 |
| 2024-11-06 | 16.96 | $14.27 | 414438 |
| 2024-11-05 | 16.48 | $14.39 | 372700 |
| 2024-11-04 | 16.04 | $14.42 | 581600 |
| 2024-11-01 | 15.74 | $14.46 | 484308 |
| 2024-10-31 | 15.49 | $14.47 | 542040 |
| 2024-10-30 | 15.23 | $14.56 | 368000 |
| 2024-10-29 | 15.09 | $14.76 | 564226 |
| 2024-10-28 | 15.32 | $14.83 | 626921 |
| 2024-10-25 | 15.57 | $14.74 | 401534 |
| 2024-10-24 | 15.83 | $14.80 | 498600 |
| 2024-10-23 | 16.09 | $14.50 | 1.0M |
| 2024-10-22 | 15.95 | $14.63 | 549449 |
| 2024-10-21 | 15.92 | $14.60 | 320018 |
| 2024-10-18 | 15.89 | $14.66 | 420900 |
| 2024-10-17 | 15.99 | $14.55 | 1.2M |
| 2024-10-16 | 15.88 | $14.54 | 1.7M |
| 2024-10-15 | 15.75 | $14.30 | 581700 |
| 2024-10-14 | 15.61 | $15.16 | 345400 |
| 2024-10-11 | 16.20 | $15.33 | 336145 |
| 2024-10-10 | 16.82 | $15.32 | 597600 |
| 2024-10-09 | 17.48 | $15.28 | 354300 |
| 2024-10-08 | 18.18 | $15.15 | 379800 |
| 2024-10-07 | 19.02 | $15.53 | 360131 |
| 2024-10-04 | 19.40 | $15.29 | 284400 |
| 2024-10-03 | 20.11 | $15.32 | 198100 |
| 2024-10-02 | 20.74 | $15.70 | 393102 |
| 2024-10-01 | 21.09 | $15.47 | 284300 |
| 2024-09-30 | 21.47 | $15.81 | 525000 |
| 2024-09-27 | 21.45 | $15.87 | 266900 |
| 2024-09-26 | 21.31 | $15.47 | 435500 |
| 2024-09-25 | 21.58 | $14.25 | 524710 |
| 2024-09-24 | 22.25 | $14.03 | 321200 |
| 2024-09-23 | 22.62 | $13.47 | 525146 |
| 2024-09-20 | 21.94 | $13.45 | 281424 |
| 2024-09-19 | 21.27 | $14.20 | 242002 |
| 2024-09-18 | 21.30 | $13.97 | 454200 |
| 2024-09-17 | 21.32 | $14.07 | 273300 |
| 2024-09-16 | 20.89 | $14.05 | 426115 |
| 2024-09-13 | 20.44 | $14.14 | 214735 |
| 2024-09-12 | 20.15 | $14.01 | 411647 |
| 2024-09-11 | 19.26 | $14.01 | 676500 |
| 2024-09-10 | 18.32 | $14.02 | 665300 |
| 2024-09-09 | 17.38 | $14.06 | 565000 |
| 2024-09-06 | 16.49 | $14.14 | 310610 |
| 2024-09-05 | 15.69 | $14.53 | 328517 |
| 2024-09-04 | 15.15 | $14.72 | 709510 |
| 2024-09-03 | 14.70 | $15.44 | 253837 |
| 2024-08-30 | 15.39 | $15.76 | 129336 |
| 2024-08-29 | 15.84 | $15.63 | 243016 |
| 2024-08-28 | 16.43 | $15.79 | 422427 |
| 2024-08-27 | 16.86 | $15.95 | 694400 |
| 2024-08-26 | 16.99 | $16.12 | 443300 |
| 2024-08-23 | 16.70 | $16.18 | 220700 |
| 2024-08-22 | 16.39 | $15.94 | 389400 |
| 2024-08-21 | 16.10 | $15.96 | 277400 |
| 2024-08-20 | 16.06 | $15.83 | 533800 |
| 2024-08-19 | 16.20 | $15.68 | 197200 |
| 2024-08-16 | 16.58 | $15.28 | 305000 |
| 2024-08-15 | 17.30 | $15.24 | 376900 |
| 2024-08-14 | 17.99 | $14.96 | 136223 |
| 2024-08-13 | 18.31 | $14.88 | 541646 |
| 2024-08-12 | 18.35 | $14.75 | 235700 |
| 2024-08-09 | 18.23 | $14.65 | 211200 |
| 2024-08-08 | 17.85 | $14.54 | 494700 |
| 2024-08-07 | 17.24 | $14.27 | 406521 |
| 2024-08-06 | 16.49 | $14.38 | 619800 |
| 2024-08-05 | 15.53 | $14.43 | 676700 |
| 2024-08-02 | 14.75 | $14.81 | 192913 |
| 2024-08-01 | 14.31 | $14.76 | 352704 |
| 2024-07-31 | 13.84 | $15.20 | 262100 |
| 2024-07-30 | 14.01 | $15.14 | 519600 |
| 2024-07-29 | 14.00 | $15.04 | 291600 |
| 2024-07-26 | 13.70 | $15.25 | 216300 |
| 2024-07-25 | 13.42 | $14.92 | 400707 |
| 2024-07-24 | 12.75 | $14.89 | 246500 |
| 2024-07-23 | 12.18 | $14.90 | 704715 |
| 2024-07-22 | 11.57 | $15.06 | 473700 |
| 2024-07-19 | 11.42 | $14.91 | 252336 |
| 2024-07-18 | 10.99 | $15.08 | 206115 |
| 2024-07-17 | 10.76 | $15.38 | 449900 |
| 2024-07-16 | 10.82 | $15.46 | 366938 |
| 2024-07-15 | 10.93 | $15.34 | 491900 |
| 2024-07-12 | 10.89 | $15.89 | 174615 |
| 2024-07-11 | 11.21 | $15.68 | 189800 |
| 2024-07-10 | 11.75 | $15.46 | 153700 |
| 2024-07-09 | 11.81 | $15.34 | 543201 |
| 2024-07-08 | 11.73 | $15.35 | 264210 |
| 2024-07-05 | 11.71 | $15.59 | 186124 |
| 2024-07-03 | 11.83 | $15.62 | 137617 |
| 2024-07-02 | 12.09 | $15.61 | 180243 |
| 2024-07-01 | 12.35 | $15.51 | 581132 |
| 2024-06-28 | 12.61 | $15.60 | 196300 |
| 2024-06-27 | 12.97 | $15.81 | 144200 |
| 2024-06-26 | 13.65 | $15.79 | 1.3M |
| 2024-06-25 | 14.34 | $16.21 | 325800 |
| 2024-06-24 | 14.79 | $15.66 | 782423 |
| 2024-06-21 | 15.32 | $15.48 | 484600 |
| 2024-06-20 | 15.43 | $15.59 | 280400 |
| 2024-06-18 | 15.74 | $15.94 | 295500 |
| 2024-06-17 | 16.52 | $16.06 | 214700 |
| 2024-06-14 | 17.34 | $16.15 | 417119 |
| 2024-06-13 | 17.98 | $16.38 | 540834 |
| 2024-06-12 | 18.11 | $16.54 | 329000 |
| 2024-06-11 | 17.85 | $16.33 | 308333 |
| 2024-06-10 | 17.79 | $16.57 | 320535 |
| 2024-06-07 | 17.42 | $16.71 | 419400 |
| 2024-06-06 | 16.69 | $16.69 | 539300 |
| 2024-06-05 | 16.02 | $16.49 | 165100 |
| 2024-06-04 | 15.53 | $16.17 | 422929 |
| 2024-06-03 | 15.30 | $15.94 | 254100 |
| 2024-05-31 | 15.33 | $16.01 | 410400 |
| 2024-05-30 | 15.36 | $15.75 | 434433 |
| 2024-05-29 | 15.69 | $15.55 | 252437 |
| 2024-05-28 | 16.28 | $15.77 | 347400 |
| 2024-05-24 | 16.61 | $15.62 | 421159 |
| 2024-05-23 | 17.15 | $15.46 | 729837 |
| 2024-05-22 | 17.82 | $15.26 | 312300 |
| 2024-05-21 | 18.71 | $15.78 | 444300 |
| 2024-05-20 | 19.01 | $15.86 | 471500 |
| 2024-05-17 | 19.16 | $15.92 | 173721 |
| 2024-05-16 | 19.16 | $15.17 | 485800 |
| 2024-05-15 | 20.16 | $15.09 | 180200 |
| 2024-05-14 | 21.03 | $15.04 | 173237 |
| 2024-05-13 | 21.85 | $14.77 | 486300 |
| 2024-05-10 | 22.40 | $14.93 | 172500 |
| 2024-05-09 | 23.17 | $14.70 | 523000 |
| 2024-05-08 | 23.81 | $14.58 | 205541 |
| 2024-05-07 | 24.08 | $14.57 | 294928 |
| 2024-05-06 | 24.41 | $14.52 | 507810 |
| 2024-05-03 | 24.60 | $14.52 | 272500 |
| 2024-05-02 | 24.81 | $14.07 | 680214 |
| 2024-05-01 | 24.17 | $13.72 | 163300 |
| 2024-04-30 | 23.40 | $13.80 | 278644 |
| 2024-04-29 | 23.09 | $14.18 | 380200 |
| 2024-04-26 | 23.14 | $14.20 | 270400 |
| 2024-04-25 | 23.19 | $14.04 | 591630 |
| 2024-04-24 | 22.94 | $14.13 | 266200 |
| 2024-04-23 | 23.07 | $13.97 | 364116 |
| 2024-04-22 | 23.06 | $13.92 | 602023 |
| 2024-04-19 | 22.75 | $13.94 | 179627 |
| 2024-04-18 | 22.46 | $14.05 | 735236 |
| 2024-04-17 | 22.23 | $14.41 | 522020 |
| 2024-04-16 | 22.31 | $14.16 | 589000 |
| 2024-04-15 | 21.92 | $14.05 | 804601 |
| 2024-04-12 | 21.64 | $13.86 | 683000 |
| 2024-04-11 | 20.90 | $14.55 | 632500 |
| 2024-04-10 | 20.66 | $14.54 | 597200 |
| 2024-04-09 | 20.59 | $14.80 | 302919 |
| 2024-04-08 | 20.80 | $14.83 | 371316 |
| 2024-04-05 | 21.18 | $14.87 | 1.0M |
| 2024-04-04 | 21.49 | $14.99 | 690200 |
| 2024-04-03 | 22.15 | $15.16 | 843806 |
| 2024-04-02 | 22.84 | $15.01 | 542300 |
| 2024-04-01 | 23.28 | $15.21 | 343627 |
| 2024-03-28 | 23.80 | $15.24 | 1.8M |
| 2024-03-27 | 24.59 | $15.13 | 3.6M |
| 2024-03-26 | 25.29 | $14.77 | 1.4M |
| 2024-03-25 | 25.57 | $14.91 | 300111 |
| 2024-03-22 | 25.90 | $14.90 | 388715 |
| 2024-03-21 | 26.33 | $15.28 | 284036 |
| 2024-03-20 | 27.20 | $15.50 | 474749 |
| 2024-03-19 | 28.12 | $15.20 | 512306 |
| 2024-03-18 | 29.08 | $15.99 | 300803 |
| 2024-03-15 | 29.94 | $16.47 | 195546 |
| 2024-03-14 | 29.87 | $16.68 | 126200 |
| 2024-03-13 | 29.37 | $16.74 | 144408 |
| 2024-03-12 | 28.61 | $16.65 | 133670 |
| 2024-03-11 | 27.97 | $16.47 | 346431 |
| 2024-03-08 | 27.47 | $16.45 | 236003 |
| 2024-03-07 | 26.71 | $16.42 | 359811 |
| 2024-03-06 | 25.97 | $16.01 | 198800 |
| 2024-03-05 | 25.56 | $15.96 | 1.6M |
| 2024-03-04 | 25.17 | $16.04 | 285003 |
| 2024-03-01 | 24.56 | $16.15 | 253400 |
| 2024-02-29 | 23.93 | $15.90 | 1.1M |
| 2024-02-28 | 23.48 | $15.65 | 1.1M |
| 2024-02-27 | 23.25 | $15.49 | 1.5M |
| 2024-02-26 | 23.16 | $15.48 | 597400 |
| 2024-02-23 | 23.06 | $15.57 | 185700 |
| 2024-02-22 | 22.82 | $15.43 | 226600 |
| 2024-02-21 | 22.78 | $15.25 | 302600 |
| 2024-02-20 | 22.94 | $15.36 | 291202 |
| 2024-02-16 | 22.88 | $15.45 | 179700 |
| 2024-02-15 | 22.53 | $15.52 | 255315 |
| 2024-02-14 | 22.18 | $15.18 | 493442 |
| 2024-02-13 | 22.14 | $14.82 | 278100 |
| 2024-02-12 | 22.31 | $15.37 | 326220 |
| 2024-02-09 | 21.57 | $15.37 | 191500 |
| 2024-02-08 | 20.82 | $15.21 | 366726 |
| 2024-02-07 | 20.15 | $14.80 | 584820 |
| 2024-02-06 | 19.83 | $14.78 | 229500 |
| 2024-02-05 | 19.58 | $14.81 | 858000 |
| 2024-02-02 | 19.32 | $14.87 | 233900 |
| 2024-02-01 | 18.80 | $15.03 | 248000 |
| 2024-01-31 | 18.19 | $14.84 | 468000 |
| 2024-01-30 | 17.50 | $15.08 | 223049 |
| 2024-01-29 | 16.53 | $15.02 | 290900 |
| 2024-01-26 | 15.58 | $14.90 | 198300 |
| 2024-01-25 | 14.65 | $14.25 | 1.0M |
| 2024-01-24 | 14.19 | $13.95 | 260700 |
| 2024-01-23 | 13.92 | $13.76 | 419508 |
| 2024-01-22 | 13.97 | $13.48 | 1.6M |
| 2024-01-19 | 14.28 | $13.47 | 1.6M |
| 2024-01-18 | 14.64 | $13.41 | 482832 |
| 2024-01-17 | 15.05 | $12.19 | 314519 |
| 2024-01-16 | 14.35 | $12.47 | 364500 |
| 2024-01-12 | 14.19 | $12.88 | 233147 |
| 2024-01-11 | 14.65 | $13.00 | 714923 |
| 2024-01-10 | 15.14 | $13.16 | 132900 |
| 2024-01-09 | 15.74 | $13.19 | 141636 |
| 2024-01-08 | 16.31 | $13.39 | 316033 |
| 2024-01-05 | 16.86 | $13.17 | 177928 |
| 2024-01-04 | 17.69 | $13.16 | 224622 |
| 2024-01-03 | 18.45 | $13.11 | 282410 |
| 2024-01-02 | 19.33 | $13.51 | 231100 |
| 2023-12-29 | 19.32 | $13.78 | 286000 |
| 2023-12-28 | 19.01 | $13.63 | 287700 |
| 2023-12-27 | 18.73 | $13.81 | 203442 |
| 2023-12-26 | 18.43 | $13.63 | 252900 |
| 2023-12-22 | 18.31 | $13.51 | 171800 |
| 2023-12-21 | 18.35 | $13.71 | 1.1M |
| 2023-12-20 | 18.13 | $13.55 | 232113 |
| 2023-12-19 | 17.90 | $13.81 | 167200 |
| 2023-12-18 | 17.47 | $13.78 | 232736 |
| 2023-12-15 | 16.97 | $13.86 | 183600 |
| 2023-12-14 | 16.14 | $14.28 | 286500 |
| 2023-12-13 | 14.79 | $13.80 | 215733 |
| 2023-12-12 | 13.87 | $13.41 | 300300 |
| 2023-12-11 | 13.32 | $13.33 | 384947 |
| 2023-12-08 | 12.84 | $13.15 | 204900 |
| 2023-12-07 | 12.51 | $12.89 | 249216 |
| 2023-12-06 | 12.52 | $12.83 | 318400 |
| 2023-12-05 | 12.53 | $12.67 | 303200 |
| 2023-12-04 | 12.78 | $12.67 | 1.1M |
| 2023-12-01 | 13.17 | $12.64 | 363100 |
| 2023-11-30 | 13.60 | $12.48 | 237331 |
| 2023-11-29 | 14.20 | $12.43 | 289000 |
| 2023-11-28 | 14.76 | $12.26 | 452400 |
| 2023-11-27 | 15.51 | $12.69 | 505800 |
| 2023-11-24 | 15.79 | $12.67 | 403213 |
| 2023-11-22 | 16.11 | $12.80 | 145028 |
| 2023-11-21 | 16.13 | $12.79 | 514831 |
| 2023-11-20 | 16.20 | $12.87 | 501536 |
| 2023-11-17 | 16.19 | $12.65 | 166233 |
| 2023-11-16 | 16.38 | $12.36 | 436700 |
| 2023-11-15 | 16.89 | $12.53 | 189900 |
| 2023-11-14 | 17.19 | $12.35 | 341113 |
| 2023-11-13 | 17.78 | $11.52 | 2.8M |
| 2023-11-10 | 18.00 | $11.87 | 399032 |
| 2023-11-09 | 18.47 | $12.35 | 269000 |
| 2023-11-08 | 19.01 | $12.35 | 243330 |
| 2023-11-07 | 19.51 | $12.26 | 416200 |
| 2023-11-06 | 20.29 | $12.35 | 703200 |
| 2023-11-03 | 20.99 | $12.50 | 314908 |
| 2023-11-02 | 21.53 | $12.09 | 799815 |
| 2023-11-01 | 22.60 | $11.79 | 220740 |
| 2023-10-31 | 23.21 | $11.75 | 707643 |
| 2023-10-30 | 23.85 | $11.66 | 1.1M |
| 2023-10-27 | 24.13 | $11.43 | 302746 |
| 2023-10-26 | 24.24 | $11.50 | 670900 |
| 2023-10-25 | 24.42 | $11.81 | 291500 |
| 2023-10-24 | 24.96 | $12.09 | 724800 |
| 2023-10-23 | 25.77 | $11.75 | 604100 |
| 2023-10-20 | 26.16 | $11.69 | 584300 |
| 2023-10-19 | 26.42 | $11.71 | 572700 |
| 2023-10-18 | 26.74 | $11.55 | 505500 |
| 2023-10-17 | 26.91 | $11.67 | 630800 |
| 2023-10-16 | 27.04 | $11.72 | 721317 |
| 2023-10-13 | 27.29 | $11.68 | 542400 |
| 2023-10-12 | 27.52 | $11.87 | 859030 |
| 2023-10-11 | 27.96 | $12.09 | 1.3M |
| 2023-10-10 | 28.61 | $12.24 | 522000 |
| 2023-10-09 | 29.44 | $12.14 | 358600 |
| 2023-10-06 | 29.69 | $12.43 | 622207 |
| 2023-10-05 | 30.10 | $12.24 | 555000 |
| 2023-10-04 | 30.25 | $12.09 | 404600 |
| 2023-10-03 | 30.34 | $11.93 | 641300 |
| 2023-10-02 | 30.03 | $12.03 | 857136 |
| 2023-09-29 | 29.81 | $12.11 | 218400 |
| 2023-09-28 | 29.69 | $11.96 | 838400 |
| 2023-09-27 | 28.89 | $11.83 | 891432 |
| 2023-09-26 | 27.97 | $12.00 | 528639 |
| 2023-09-25 | 27.17 | $12.47 | 615000 |
| 2023-09-22 | 26.61 | $12.87 | 692125 |
| 2023-09-21 | 26.37 | $12.61 | 519700 |
| 2023-09-20 | 25.81 | $13.18 | 167648 |
| 2023-09-19 | 25.59 | $13.28 | 307316 |
| 2023-09-18 | 25.37 | $13.28 | 290400 |
| 2023-09-15 | 25.31 | $13.49 | 426700 |
| 2023-09-14 | 25.58 | $13.20 | 278521 |
| 2023-09-13 | 25.13 | $12.94 | 338236 |
| 2023-09-12 | 24.38 | $13.02 | 341100 |
| 2023-09-11 | 23.67 | $13.09 | 982417 |
| 2023-09-08 | 22.94 | $13.02 | 350209 |
| 2023-09-07 | 22.18 | $12.95 | 767600 |
| 2023-09-06 | 21.16 | $13.08 | 332300 |
| 2023-09-05 | 20.17 | $13.81 | 184507 |
| 2023-09-01 | 19.77 | $14.04 | 210700 |
| 2023-08-31 | 19.51 | $14.14 | 206600 |
| 2023-08-30 | 19.38 | $14.33 | 151800 |
| 2023-08-29 | 19.46 | $14.40 | 1.0M |
| 2023-08-28 | 19.43 | $14.04 | 475643 |
| 2023-08-25 | 18.91 | $13.90 | 171721 |
| 2023-08-24 | 18.18 | $13.89 | 191300 |
| 2023-08-23 | 17.50 | $14.03 | 132900 |
| 2023-08-22 | 16.85 | $13.88 | 244000 |
| 2023-08-21 | 16.07 | $14.01 | 1.3M |
| 2023-08-18 | 15.30 | $13.84 | 240600 |
| 2023-08-17 | 14.26 | $14.02 | 348003 |
| 2023-08-16 | 13.43 | $14.20 | 291900 |
| 2023-08-15 | 12.70 | $14.31 | 275600 |
| 2023-08-14 | 11.98 | $14.70 | 179900 |
| 2023-08-11 | 11.47 | $14.83 | 120716 |
| 2023-08-10 | 11.09 | $15.15 | 213949 |
| 2023-08-09 | 11.03 | $14.87 | 613502 |
| 2023-08-08 | 10.52 | $14.92 | 386000 |
| 2023-08-07 | 9.88 | $15.33 | 176300 |
| 2023-08-04 | 9.49 | $15.29 | 153500 |
| 2023-08-03 | 9.19 | $15.38 | 200200 |
| 2023-08-02 | 8.82 | $15.28 | 369400 |
| 2023-08-01 | 8.47 | $15.74 | 264200 |
| 2023-07-31 | 8.43 | $16.08 | 133910 |
| 2023-07-28 | 8.74 | $16.02 | 178000 |
| 2023-07-27 | 9.03 | $15.92 | 178045 |
| 2023-07-26 | 9.33 | $15.78 | 414200 |
| 2023-07-25 | 9.26 | $15.90 | 1.7M |
| 2023-07-24 | 9.31 | $15.87 | 133127 |
| 2023-07-21 | 9.28 | $16.01 | 105008 |
| 2023-07-20 | 9.40 | $15.70 | 173146 |
| 2023-07-19 | 9.30 | $16.12 | 287400 |
| 2023-07-18 | 9.33 | $16.53 | 1.3M |
| 2023-07-17 | 9.69 | $16.02 | 288946 |
| 2023-07-14 | 9.80 | $17.73 | 180000 |
| 2023-07-13 | 8.94 | $17.68 | 167711 |
| 2023-07-12 | 8.12 | $17.38 | 99000 |
| 2023-07-11 | 7.53 | $16.74 | 130400 |
| 2023-07-10 | 7.54 | $16.21 | 115400 |
| 2023-07-07 | 7.70 | $16.13 | 220205 |
| 2023-07-06 | 7.86 | $16.12 | 113400 |
| 2023-07-05 | 8.00 | $16.55 | 113800 |
| 2023-07-03 | 8.20 | $16.74 | 76515 |
| 2023-06-30 | 8.14 | $16.96 | 178322 |
| 2023-06-29 | 7.84 | $16.70 | 79200 |
| 2023-06-28 | 7.86 | $16.60 | 434100 |
| 2023-06-27 | 7.92 | $16.77 | 266100 |
| 2023-06-26 | 7.94 | $16.39 | 106900 |
| 2023-06-23 | 8.26 | $16.24 | 98000 |
| 2023-06-22 | 8.62 | $16.50 | 98103 |
| 2023-06-21 | 8.92 | $16.23 | 100324 |
| 2023-06-20 | 9.27 | $16.35 | 145100 |
| 2023-06-16 | 9.73 | $16.73 | 214334 |
| 2023-06-15 | 9.73 | $16.34 | 199600 |
| 2023-06-14 | 10.21 | $16.24 | 162634 |
| 2023-06-13 | 10.65 | $16.30 | 978000 |
| 2023-06-12 | 11.19 | $16.00 | 2.1M |
| 2023-06-09 | 11.46 | $15.73 | 188346 |
| 2023-06-08 | 11.41 | $15.87 | 333700 |
| 2023-06-07 | 11.52 | $15.66 | 322815 |
| 2023-06-06 | 11.61 | $15.82 | 386000 |
| 2023-06-05 | 11.80 | $15.94 | 196100 |
| 2023-06-02 | 12.07 | $16.01 | 97200 |
| 2023-06-01 | 12.48 | $15.69 | 203414 |
| 2023-05-31 | 12.36 | $15.88 | 313800 |
| 2023-05-30 | 12.46 | $16.56 | 382739 |
| 2023-05-26 | 12.84 | $16.49 | 132200 |
| 2023-05-25 | 13.44 | $16.23 | 112048 |
| 2023-05-24 | 13.67 | $15.86 | 108207 |
| 2023-05-23 | 13.51 | $16.33 | 243600 |
| 2023-05-22 | 13.87 | $17.07 | 1.2M |
| 2023-05-19 | 14.03 | $17.19 | 2.1M |
| 2023-05-18 | 14.19 | $17.20 | 179538 |
| 2023-05-17 | 14.37 | $17.29 | 77641 |
| 2023-05-16 | 14.27 | $17.17 | 201100 |
| 2023-05-15 | 14.09 | $17.37 | 254248 |
| 2023-05-12 | 13.78 | $17.21 | 153448 |
| 2023-05-11 | 13.56 | $16.65 | 211540 |
| 2023-05-10 | 13.88 | $16.46 | 203330 |
| 2023-05-09 | 14.42 | $16.62 | 204700 |
| 2023-05-08 | 14.75 | $16.88 | 136300 |
| 2023-05-05 | 14.80 | $16.59 | 167500 |
| 2023-05-04 | 15.15 | $16.68 | 175603 |
| 2023-05-03 | 15.35 | $16.95 | 545400 |
| 2023-05-02 | 15.28 | $16.59 | 160600 |
| 2023-05-01 | 15.72 | $16.42 | 120249 |
| 2023-04-28 | 16.08 | $16.44 | 134400 |
| 2023-04-27 | 16.51 | $16.78 | 176811 |
| 2023-04-26 | 16.71 | $16.44 | 128400 |
| 2023-04-25 | 17.14 | $16.69 | 125400 |
| 2023-04-24 | 17.26 | $17.03 | 147917 |
| 2023-04-21 | 16.95 | $16.88 | 122800 |
| 2023-04-20 | 16.74 | $16.74 | 207619 |
| 2023-04-19 | 16.58 | $16.63 | 315200 |
| 2023-04-18 | 16.57 | $16.58 | 109307 |
| 2023-04-17 | 16.62 | $16.26 | 172800 |
| 2023-04-14 | 16.93 | $16.65 | 546200 |
| 2023-04-13 | 16.75 | $16.32 | 257640 |
| 2023-04-12 | 16.94 | $15.60 | 179703 |
| 2023-04-11 | 17.80 | $15.65 | 130100 |
| 2023-04-10 | 18.55 | $15.39 | 120800 |
| 2023-04-06 | 19.34 | $15.43 | 850800 |
| 2023-04-05 | 20.08 | $15.82 | 244840 |
| 2023-04-04 | 20.14 | $15.91 | 101217 |
| 2023-04-03 | 20.09 | $15.90 | 461800 |
| 2023-03-31 | 20.06 | $15.96 | 200329 |
| 2023-03-30 | 20.00 | $15.73 | 266500 |
| 2023-03-29 | 20.11 | $15.53 | 709200 |
| 2023-03-28 | 20.46 | $15.17 | 284000 |
| 2023-03-27 | 21.24 | $15.39 | 271800 |
| 2023-03-24 | 21.79 | $15.20 | 178100 |
| 2023-03-23 | 22.61 | $15.30 | 99900 |
| 2023-03-22 | 23.29 | $15.08 | 150925 |
| 2023-03-21 | 24.13 | $15.25 | 145509 |
| 2023-03-20 | 25.14 | $14.62 | 457634 |
| 2023-03-17 | 26.18 | $14.33 | 959100 |
| 2023-03-16 | 26.71 | $14.74 | 523114 |
| 2023-03-15 | 27.61 | $14.51 | 209200 |
| 2023-03-14 | 28.33 | $15.33 | 106444 |
| 2023-03-13 | 29.40 | $14.98 | 228800 |
| 2023-03-10 | 30.77 | $15.34 | 173208 |
| 2023-03-09 | 31.50 | $15.32 | 102500 |
| 2023-03-08 | 32.30 | $15.54 | 206600 |
| 2023-03-07 | 32.80 | $15.66 | 125800 |
| 2023-03-06 | 33.01 | $15.85 | 221700 |
| 2023-03-03 | 32.95 | $15.50 | 149800 |
| 2023-03-02 | 33.35 | $15.25 | 261100 |
| 2023-03-01 | 34.01 | $15.16 | 373909 |
| 2023-02-28 | 34.71 | $14.97 | 1.3M |
| 2023-02-27 | 35.62 | $15.08 | 1.1M |
| 2023-02-24 | 36.46 | $14.94 | 1.1M |
| 2023-02-23 | 37.49 | $15.52 | 101035 |
| 2023-02-22 | 37.35 | $15.44 | 111900 |
| 2023-02-21 | 37.22 | $15.50 | 196700 |
| 2023-02-17 | 37.09 | $15.59 | 111100 |
| 2023-02-16 | 37.22 | $15.78 | 935200 |
| 2023-02-15 | 37.08 | $15.68 | 82603 |
| 2023-02-14 | 37.14 | $15.49 | 454200 |
| 2023-02-13 | 37.34 | $15.45 | 95018 |
| 2023-02-10 | 37.64 | $15.15 | 99003 |
| 2023-02-09 | 38.28 | $15.29 | 120448 |
| 2023-02-08 | 38.52 | $15.15 | 270200 |
| 2023-02-07 | 39.07 | $15.23 | 151400 |
| 2023-02-06 | 39.67 | $15.13 | 146723 |
| 2023-02-03 | 40.01 | $15.46 | 501730 |
| 2023-02-02 | 40.12 | $15.45 | 3.5M |
| 2023-02-01 | 39.88 | $15.44 | 2.5M |
| 2023-01-31 | 39.75 | $15.36 | 921805 |
| 2023-01-30 | 39.69 | $15.28 | 114100 |
| 2023-01-27 | 39.18 | $15.40 | 170900 |
| 2023-01-26 | 38.46 | $15.30 | 118300 |
| 2023-01-25 | 37.80 | $15.16 | 293810 |
| 2023-01-24 | 37.23 | $15.05 | 169600 |
| 2023-01-23 | 36.68 | $15.06 | 139000 |
| 2023-01-20 | 36.13 | $14.82 | 129200 |
| 2023-01-19 | 35.72 | $14.76 | 152400 |
| 2023-01-18 | 35.30 | $14.91 | 227400 |
| 2023-01-17 | 34.32 | $14.89 | 459517 |
| 2023-01-13 | 33.49 | $14.88 | 970237 |
| 2023-01-12 | 32.66 | $14.95 | 340009 |
| 2023-01-11 | 31.72 | $14.78 | 86100 |
| 2023-01-10 | 30.85 | $14.66 | 606500 |
| 2023-01-09 | 30.01 | $14.45 | 1.6M |
| 2023-01-06 | 29.06 | $14.37 | 325500 |
| 2023-01-05 | 28.25 | $13.85 | 133608 |
| 2023-01-04 | 27.73 | $13.99 | 341014 |
| 2023-01-03 | 27.18 | $13.60 | 159621 |
| 2022-12-30 | 26.94 | $12.89 | 148000 |
| 2022-12-29 | 27.25 | $13.08 | 114100 |
| 2022-12-28 | 27.21 | $12.95 | 127700 |
| 2022-12-27 | 27.16 | $12.93 | 96140 |
| 2022-12-23 | 27.31 | $12.51 | 176915 |
| 2022-12-22 | 27.95 | $12.67 | 144100 |
| 2022-12-21 | 28.38 | $12.81 | 128000 |
| 2022-12-20 | 28.63 | $12.53 | 214214 |
| 2022-12-19 | 29.16 | $12.59 | 205800 |
| 2022-12-16 | 29.58 | $12.65 | 225300 |
| 2022-12-15 | 30.01 | $12.87 | 160511 |
| 2022-12-14 | 30.13 | $13.30 | 376500 |
| 2022-12-13 | 29.46 | $13.42 | 253900 |
| 2022-12-12 | 28.58 | $13.14 | 316200 |
| 2022-12-09 | 28.07 | $13.07 | 270949 |
| 2022-12-08 | 27.43 | $13.14 | 153418 |
| 2022-12-07 | 26.76 | $12.91 | 150641 |
| 2022-12-06 | 26.23 | $13.00 | 214615 |
| 2022-12-05 | 25.54 | $12.83 | 310106 |
| 2022-12-02 | 24.87 | $13.06 | 197114 |
| 2022-12-01 | 23.86 | $13.09 | 176212 |
| 2022-11-30 | 22.80 | $13.19 | 769000 |
| 2022-11-29 | 21.68 | $12.58 | 155900 |
| 2022-11-28 | 20.93 | $12.25 | 215221 |
| 2022-11-25 | 20.27 | $12.07 | 147015 |
| 2022-11-23 | 19.85 | $12.16 | 190900 |
| 2022-11-22 | 19.33 | $11.96 | 153338 |
| 2022-11-21 | 18.96 | $11.90 | 213300 |
| 2022-11-18 | 18.56 | $12.13 | 173548 |
| 2022-11-17 | 17.85 | $12.05 | 245500 |
| 2022-11-16 | 17.21 | $12.02 | 374423 |
| 2022-11-15 | 16.35 | $12.19 | 405500 |
| 2022-11-14 | 15.42 | $12.31 | 366213 |
| 2022-11-11 | 14.11 | $12.59 | 380123 |
| 2022-11-10 | 12.72 | $11.07 | 275914 |
| 2022-11-09 | 12.35 | $10.39 | 208933 |
| 2022-11-08 | 12.56 | $10.38 | 342500 |
| 2022-11-07 | 12.85 | $10.42 | 311246 |
| 2022-11-04 | 13.03 | $10.48 | 331300 |
| 2022-11-03 | 13.22 | $9.57 | 492200 |
| 2022-11-02 | 13.20 | $9.71 | 391900 |
| 2022-11-01 | 13.44 | $10.04 | 367309 |
| 2022-10-31 | 14.05 | $9.70 | 680800 |
| 2022-10-28 | 14.00 | $9.86 | 294738 |
| 2022-10-27 | 14.00 | $10.12 | 369629 |
| 2022-10-26 | 14.53 | $10.34 | 260245 |
| 2022-10-25 | 15.18 | $10.31 | 814246 |
| 2022-10-24 | 15.69 | $10.03 | 904500 |
| 2022-10-21 | 15.78 | $10.13 | 163800 |
| 2022-10-20 | 15.88 | $10.02 | 275800 |
| 2022-10-19 | 16.11 | $9.87 | 297300 |
| 2022-10-18 | 16.11 | $10.22 | 430100 |
| 2022-10-17 | 16.52 | $9.99 | 463300 |
| 2022-10-14 | 16.49 | $9.62 | 949749 |
| 2022-10-13 | 16.19 | $9.77 | 1.1M |
| 2022-10-12 | 15.70 | $9.68 | 728600 |
| 2022-10-11 | 15.60 | $9.47 | 426725 |
| 2022-10-10 | 15.27 | $9.63 | 331100 |
| 2022-10-07 | 15.10 | $9.76 | 307700 |
| 2022-10-06 | 15.14 | $9.99 | 236507 |
| 2022-10-05 | 15.49 | $10.15 | 343600 |
| 2022-10-04 | 15.91 | $10.25 | 1.0M |
| 2022-10-03 | 16.43 | $9.63 | 575510 |
| 2022-09-30 | 16.00 | $9.37 | 2.2M |
| 2022-09-29 | 15.29 | $9.39 | 1.7M |
| 2022-09-28 | 14.42 | $9.88 | 751500 |
| 2022-09-27 | 13.74 | $9.55 | 1.0M |
| 2022-09-26 | 13.00 | $9.64 | 582249 |
| 2022-09-23 | 12.28 | $9.75 | 402202 |
| 2022-09-22 | 11.60 | $9.94 | 698600 |
| 2022-09-21 | 11.11 | $10.13 | 234700 |
| 2022-09-20 | 10.87 | $10.43 | 224700 |
| 2022-09-19 | 10.87 | $10.52 | 356400 |
| 2022-09-16 | 10.73 | $10.36 | 229800 |
| 2022-09-15 | 10.40 | $10.68 | 166800 |
| 2022-09-14 | 10.47 | $10.96 | 162815 |
| 2022-09-13 | 10.73 | $10.90 | 193344 |
| 2022-09-12 | 11.10 | $11.27 | 206738 |
| 2022-09-09 | 11.41 | $11.14 | 267317 |
| 2022-09-08 | 11.89 | $10.63 | 349448 |
| 2022-09-07 | 11.74 | $10.95 | 314500 |
| 2022-09-06 | 11.80 | $10.70 | 272600 |
| 2022-09-02 | 11.65 | $10.55 | 213900 |
| 2022-09-01 | 11.50 | $10.81 | 287000 |
| 2022-08-31 | 11.12 | $11.15 | 221313 |
| 2022-08-30 | 11.39 | $11.30 | 188400 |
| 2022-08-29 | 11.89 | $11.47 | 219125 |
| 2022-08-26 | 12.47 | $11.34 | 145401 |
| 2022-08-25 | 13.11 | $11.97 | 269500 |
| 2022-08-24 | 13.24 | $11.72 | 244700 |
| 2022-08-23 | 13.57 | $11.37 | 160224 |
| 2022-08-22 | 14.20 | $11.22 | 225500 |
| 2022-08-19 | 14.79 | $11.66 | 165011 |
| 2022-08-18 | 15.10 | $11.73 | 179000 |
| 2022-08-17 | 15.33 | $11.77 | 123100 |
| 2022-08-16 | 15.57 | $11.78 | 210030 |
| 2022-08-15 | 15.82 | $12.14 | 632828 |
| 2022-08-12 | 15.51 | $12.19 | 182700 |
| 2022-08-11 | 15.19 | $12.16 | 211730 |
| 2022-08-10 | 14.69 | $11.96 | 363000 |
| 2022-08-09 | 14.40 | $11.60 | 594929 |
| 2022-08-08 | 14.36 | $11.89 | 167313 |
| 2022-08-05 | 13.90 | $11.73 | 191800 |
| 2022-08-04 | 13.69 | $12.08 | 225347 |
| 2022-08-03 | 13.07 | $11.77 | 297000 |
| 2022-08-02 | 12.72 | $11.60 | 357028 |
| 2022-08-01 | 12.41 | $11.93 | 247400 |
| 2022-07-29 | 11.78 | $11.96 | 178014 |
| 2022-07-28 | 11.17 | $11.77 | 182200 |
| 2022-07-27 | 10.69 | $11.39 | 293922 |
| 2022-07-26 | 10.57 | $11.03 | 403900 |
| 2022-07-25 | 10.74 | $11.23 | 368238 |
| 2022-07-22 | 10.65 | $10.96 | 221621 |
| 2022-07-21 | 10.74 | $11.05 | 380213 |
| 2022-07-20 | 10.97 | $10.78 | 364541 |
| 2022-07-19 | 11.40 | $10.93 | 362500 |
| 2022-07-18 | 11.73 | $10.22 | 1.5M |
| 2022-07-15 | 11.97 | $10.00 | 764700 |
| 2022-07-14 | 11.58 | $10.33 | 536300 |
| 2022-07-13 | 11.58 | $10.42 | 610806 |
| 2022-07-12 | 11.71 | $10.35 | 457600 |
| 2022-07-11 | 11.91 | $10.27 | 855837 |
| 2022-07-08 | 11.97 | $10.39 | 593500 |
| 2022-07-07 | 12.22 | $10.13 | 1.2M |
| 2022-07-06 | 12.10 | $10.17 | 1.4M |
| 2022-07-05 | 11.92 | $10.20 | 1.3M |
| 2022-07-01 | 11.74 | $10.53 | 293436 |
| 2022-06-30 | 12.01 | $10.68 | 226001 |
| 2022-06-29 | 12.35 | $10.71 | 463511 |
| 2022-06-28 | 12.93 | $10.69 | 812734 |
| 2022-06-27 | 13.54 | $10.70 | 782000 |
| 2022-06-24 | 14.11 | $10.68 | 734148 |
| 2022-06-23 | 14.57 | $10.23 | 420915 |
| 2022-06-22 | 14.53 | $10.08 | 1.1M |
| 2022-06-21 | 14.42 | $10.03 | 548849 |
| 2022-06-17 | 14.16 | $9.77 | 439605 |
| 2022-06-16 | 13.73 | $9.92 | 516830 |
| 2022-06-15 | 13.44 | $10.06 | 1.1M |
| 2022-06-14 | 13.14 | $9.82 | 1.1M |
| 2022-06-13 | 12.66 | $10.00 | 2.3M |
| 2022-06-10 | 12.34 | $10.48 | 3.0M |
| 2022-06-09 | 12.38 | $10.80 | 917300 |
| 2022-06-08 | 12.75 | $11.26 | 1.9M |
| 2022-06-07 | 13.26 | $11.47 | 560100 |
| 2022-06-06 | 13.79 | $11.53 | 448500 |
| 2022-06-03 | 14.05 | $11.40 | 262400 |
| 2022-06-02 | 14.43 | $11.45 | 507626 |
| 2022-06-01 | 14.88 | $10.96 | 370300 |
| 2022-05-31 | 15.52 | $11.06 | 514600 |
| 2022-05-27 | 16.26 | $10.85 | 358330 |
| 2022-05-26 | 16.90 | $10.27 | 850700 |
| 2022-05-25 | 17.04 | $9.82 | 1.1M |
| 2022-05-24 | 16.75 | $9.68 | 710234 |
| 2022-05-23 | 16.30 | $9.54 | 990600 |
| 2022-05-20 | 15.72 | $9.53 | 1.3M |
| 2022-05-19 | 14.98 | $10.86 | 1.2M |
| 2022-05-18 | 15.12 | $10.50 | 708400 |
| 2022-05-17 | 14.99 | $10.96 | 359600 |
| 2022-05-16 | 15.14 | $10.63 | 522236 |
| 2022-05-13 | 14.96 | $10.59 | 429600 |
| 2022-05-12 | 14.70 | $10.39 | 464330 |
| 2022-05-11 | 14.27 | $10.53 | 516741 |
| 2022-05-10 | 14.12 | $10.30 | 602400 |
| 2022-05-09 | 13.44 | $10.03 | 548500 |
| 2022-05-06 | 12.47 | $10.53 | 889022 |
| 2022-05-05 | 11.64 | $10.84 | 975510 |
| 2022-05-04 | 11.10 | $11.50 | 424916 |
| 2022-05-03 | 10.81 | $11.41 | 646900 |
| 2022-05-02 | 10.72 | $11.48 | 399642 |
| 2022-04-29 | 10.64 | $11.58 | 316013 |
| 2022-04-28 | 10.79 | $11.75 | 364903 |
| 2022-04-27 | 10.72 | $11.32 | 329700 |
| 2022-04-26 | 10.31 | $11.20 | 433839 |
| 2022-04-25 | 9.89 | $11.64 | 854722 |
| 2022-04-22 | 9.56 | $12.08 | 240718 |
| 2022-04-21 | 9.82 | $12.29 | 197400 |
| 2022-04-20 | 10.29 | $12.73 | 342600 |
| 2022-04-19 | 10.51 | $12.61 | 639113 |
| 2022-04-18 | 10.94 | $12.55 | 313802 |
| 2022-04-14 | 11.39 | $12.57 | 277204 |
| 2022-04-13 | 11.87 | $12.33 | 295700 |
| 2022-04-12 | 12.06 | $12.41 | 468345 |
| 2022-04-11 | 12.45 | $12.16 | 309500 |
| 2022-04-08 | 12.63 | $12.38 | 282600 |
| 2022-04-07 | 12.93 | $12.37 | 474400 |
| 2022-04-06 | 13.18 | $12.33 | 749916 |
| 2022-04-05 | 13.42 | $13.09 | 243400 |
| 2022-04-04 | 13.91 | $12.96 | 335741 |
| 2022-04-01 | 14.59 | $12.66 | 376020 |
| 2022-03-31 | 15.07 | $12.61 | 677315 |
| 2022-03-30 | 15.64 | $13.03 | 329400 |
| 2022-03-29 | 16.37 | $13.31 | 330027 |
| 2022-03-28 | 17.03 | $12.44 | 605026 |
| 2022-03-25 | 17.39 | $12.32 | 233220 |
| 2022-03-24 | 17.77 | $12.23 | 307229 |
| 2022-03-23 | 18.09 | $12.37 | 500722 |
| 2022-03-22 | 18.59 | $12.65 | 629500 |
| 2022-03-21 | 19.29 | $12.33 | 307740 |
| 2022-03-18 | 19.82 | $12.78 | 508428 |
| 2022-03-17 | 20.45 | $12.38 | 383900 |
| 2022-03-16 | 20.83 | $12.20 | 1.0M |
| 2022-03-15 | 21.04 | $11.05 | 1.2M |
| 2022-03-14 | 20.36 | $11.14 | 2.8M |
| 2022-03-11 | 19.72 | $11.58 | 1.1M |
| 2022-03-10 | 19.32 | $11.82 | 561500 |
| 2022-03-09 | 18.96 | $12.28 | 615100 |
| 2022-03-08 | 18.75 | $10.84 | 1.0M |
| 2022-03-07 | 17.20 | $11.16 | 456600 |
| 2022-03-04 | 15.75 | $11.77 | 603982 |
| 2022-03-03 | 14.49 | $12.34 | 887900 |
| 2022-03-02 | 13.57 | $12.77 | 411800 |
| 2022-03-01 | 12.78 | $12.48 | 493300 |
| 2022-02-28 | 11.95 | $13.45 | 425800 |
| 2022-02-25 | 11.70 | $13.55 | 384215 |
| 2022-02-24 | 11.45 | $13.20 | 524320 |
| 2022-02-23 | 10.70 | $13.76 | 664300 |
| 2022-02-22 | 10.69 | $13.76 | 330848 |
| 2022-02-18 | 10.48 | $13.97 | 347800 |
| 2022-02-17 | 10.48 | $14.10 | 402800 |
| 2022-02-16 | 10.61 | $14.37 | 367924 |
| 2022-02-15 | 10.85 | $14.42 | 311100 |
| 2022-02-14 | 11.28 | $14.09 | 279800 |
| 2022-02-11 | 11.41 | $14.17 | 401100 |
| 2022-02-10 | 11.68 | $14.31 | 399614 |
| 2022-02-09 | 12.05 | $14.70 | 408605 |
| 2022-02-08 | 12.60 | $14.13 | 255916 |
| 2022-02-07 | 12.71 | $14.00 | 350238 |
| 2022-02-04 | 12.90 | $14.15 | 700400 |
| 2022-02-03 | 13.11 | $14.43 | 315514 |
| 2022-02-02 | 13.70 | $15.04 | 175200 |
| 2022-02-01 | 14.05 | $15.01 | 382440 |
| 2022-01-31 | 14.42 | $14.50 | 338800 |
| 2022-01-28 | 15.03 | $14.08 | 484039 |
| 2022-01-27 | 15.26 | $14.15 | 1.4M |
| 2022-01-26 | 15.72 | $14.21 | 951600 |
| 2022-01-25 | 16.33 | $13.95 | 1.0M |
| 2022-01-24 | 16.53 | $14.24 | 352706 |
| 2022-01-21 | 16.73 | $14.52 | 315100 |
| 2022-01-20 | 17.52 | $15.16 | 299900 |
| 2022-01-19 | 17.63 | $15.37 | 389400 |
| 2022-01-18 | 17.48 | $14.59 | 484800 |
| 2022-01-14 | 18.21 | $14.37 | 1.2M |
| 2022-01-13 | 18.96 | $14.42 | 425700 |
| 2022-01-12 | 19.92 | $14.68 | 493814 |
| 2022-01-11 | 20.70 | $14.62 | 256731 |
| 2022-01-10 | 21.64 | $14.38 | 237100 |
| 2022-01-07 | 22.68 | $14.82 | 333209 |
| 2022-01-06 | 23.26 | $15.10 | 574300 |
| 2022-01-05 | 23.33 | $15.32 | 441000 |
| 2022-01-04 | 22.89 | $15.19 | 644532 |
| 2022-01-03 | 22.86 | $15.03 | 145124 |
| 2021-12-31 | 23.12 | $14.95 | 119500 |
| 2021-12-30 | 23.39 | $14.97 | 189900 |
| 2021-12-29 | 23.79 | $15.07 | 136400 |
| 2021-12-28 | 24.12 | $14.91 | 114000 |
| 2021-12-27 | 24.63 | $14.90 | 152000 |
| 2021-12-23 | 25.17 | $14.68 | 176200 |
| 2021-12-22 | 25.99 | $14.53 | 180212 |
| 2021-12-21 | 27.11 | $14.39 | 302134 |
| 2021-12-20 | 28.45 | $14.31 | 207020 |
| 2021-12-17 | 29.95 | $14.07 | 232600 |
| 2021-12-16 | 31.52 | $14.72 | 487332 |
| 2021-12-15 | 32.37 | $14.90 | 545900 |
| 2021-12-14 | 33.26 | $14.72 | 326123 |
| 2021-12-13 | 34.24 | $15.08 | 169300 |
| 2021-12-10 | 34.59 | $15.48 | 188400 |
| 2021-12-09 | 34.55 | $15.27 | 152100 |
| 2021-12-08 | 34.52 | $15.67 | 171100 |
| 2021-12-07 | 34.07 | $15.59 | 194700 |
| 2021-12-06 | 33.62 | $14.82 | 233310 |
| 2021-12-03 | 33.75 | $14.77 | 296314 |
| 2021-12-02 | 33.90 | $14.78 | 280900 |
| 2021-12-01 | 34.09 | $14.68 | 247043 |
| 2021-11-30 | 34.16 | $14.86 | 344400 |
| 2021-11-29 | 34.36 | $15.08 | 484800 |
| 2021-11-26 | 34.19 | $14.42 | 186800 |
| 2021-11-24 | 34.39 | $14.83 | 554100 |
| 2021-11-23 | 33.95 | $14.71 | 199927 |
| 2021-11-22 | 33.55 | $14.81 | 247800 |
| 2021-11-19 | 32.81 | $14.77 | 300300 |
| 2021-11-18 | 32.12 | $15.27 | 222316 |
| 2021-11-17 | 30.97 | $15.21 | 586535 |
| 2021-11-16 | 29.48 | $15.04 | 543348 |
| 2021-11-15 | 27.96 | $15.05 | 628900 |
| 2021-11-12 | 26.36 | $14.71 | 226300 |
| 2021-11-11 | 24.86 | $13.24 | 429700 |
| 2021-11-10 | 24.26 | $13.18 | 153000 |
| 2021-11-09 | 23.68 | $13.50 | 195200 |
| 2021-11-08 | 22.42 | $13.50 | 421200 |
| 2021-11-05 | 21.16 | $13.13 | 223716 |
| 2021-11-04 | 20.13 | $12.74 | 180636 |
| 2021-11-03 | 19.32 | $12.69 | 141200 |
| 2021-11-02 | 18.66 | $12.42 | 130800 |
| 2021-11-01 | 18.23 | $12.54 | 172300 |
| 2021-10-29 | 17.63 | $12.33 | 180812 |
| 2021-10-28 | 17.18 | $12.47 | 171231 |
| 2021-10-27 | 16.60 | $12.23 | 259534 |
| 2021-10-26 | 16.11 | $12.33 | 143302 |
| 2021-10-25 | 15.48 | $12.15 | 164723 |
| 2021-10-22 | 15.02 | $12.18 | 140100 |
| 2021-10-21 | 14.51 | $11.95 | 222919 |
| 2021-10-20 | 14.21 | $11.84 | 229226 |
| 2021-10-19 | 13.97 | $11.75 | 426600 |
| 2021-10-18 | 13.80 | $11.73 | 1.1M |
| 2021-10-15 | 13.68 | $11.85 | 186425 |
| 2021-10-14 | 13.32 | $11.72 | 151900 |
| 2021-10-13 | 13.07 | $11.25 | 226344 |
| 2021-10-12 | 13.34 | $10.72 | 431400 |
| 2021-10-11 | 14.02 | $10.77 | 180445 |
| 2021-10-08 | 14.62 | $10.74 | 166917 |
| 2021-10-07 | 15.32 | $10.81 | 324400 |
| 2021-10-06 | 15.95 | $10.49 | 162500 |
| 2021-10-05 | 16.49 | $10.58 | 258300 |
| 2021-10-04 | 17.27 | $10.72 | 213119 |
| 2021-10-01 | 18.02 | $10.66 | 260217 |
| 2021-09-30 | 18.86 | $10.27 | 528000 |
| 2021-09-29 | 19.59 | $10.41 | 188946 |
| 2021-09-28 | 20.54 | $10.35 | 252330 |
| 2021-09-27 | 21.39 | $10.68 | 288330 |
| 2021-09-24 | 22.42 | $10.82 | 204938 |
| 2021-09-23 | 23.33 | $10.87 | 327439 |
| 2021-09-22 | 24.24 | $10.53 | 189117 |
| 2021-09-21 | 25.43 | $10.49 | 238400 |
| 2021-09-20 | 26.64 | $10.22 | 282100 |
| 2021-09-17 | 27.72 | $10.57 | 271819 |
| 2021-09-16 | 29.07 | $10.60 | 276700 |
| 2021-09-15 | 30.53 | $10.77 | 835500 |
| 2021-09-14 | 31.85 | $11.19 | 231043 |
| 2021-09-13 | 32.72 | $11.62 | 205600 |
| 2021-09-10 | 33.07 | $11.66 | 164500 |
| 2021-09-09 | 33.33 | $11.33 | 206203 |
| 2021-09-08 | 33.99 | $11.32 | 395400 |
| 2021-09-07 | 34.61 | $11.39 | 216210 |
| 2021-09-03 | 35.15 | $11.10 | 540115 |
| 2021-09-02 | 35.98 | $11.33 | 291532 |
| 2021-09-01 | 36.57 | $11.25 | 340200 |
| 2021-08-31 | 37.27 | $10.99 | 184700 |
| 2021-08-30 | 38.19 | $11.12 | 236100 |
| 2021-08-27 | 39.00 | $11.30 | 210418 |
| 2021-08-26 | 39.77 | $11.22 | 140041 |
| 2021-08-25 | 40.50 | $11.31 | 208449 |
| 2021-08-24 | 41.28 | $11.31 | 269800 |
| 2021-08-23 | 42.02 | $11.19 | 405400 |
| 2021-08-20 | 42.88 | $10.80 | 322112 |
| 2021-08-19 | 44.03 | $10.78 | 1.1M |
| 2021-08-18 | 45.24 | $11.45 | 231300 |
| 2021-08-17 | 45.78 | $11.89 | 186700 |
| 2021-08-16 | 45.87 | $12.26 | 319316 |
| 2021-08-13 | 45.64 | $12.51 | 137441 |
| 2021-08-12 | 44.99 | $12.48 | 135223 |
| 2021-08-11 | 44.31 | $12.44 | 160500 |
| 2021-08-10 | 43.58 | $12.53 | 322442 |
| 2021-08-09 | 42.73 | $12.59 | 98202 |
| 2021-08-06 | 41.69 | $12.67 | 93800 |
| 2021-08-05 | 40.56 | $12.69 | 150717 |
| 2021-08-04 | 39.32 | $12.74 | 175300 |
| 2021-08-03 | 37.96 | $13.05 | 351000 |
| 2021-08-02 | 36.33 | $12.93 | 377100 |
| 2021-07-30 | 34.63 | $12.76 | 196404 |
| 2021-07-29 | 32.87 | $12.85 | 189513 |
| 2021-07-28 | 30.97 | $12.69 | 165646 |
| 2021-07-27 | 28.99 | $12.53 | 263800 |
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