Is Central Pacific Financial Corp. (CPF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Central Pacific Financial Corp. (CPF) research center and poll results.
NYSE : CPF
Central Pacific Financial Corp.
$39.09 USD
-$0.88 (-2.2%)
- Volume
- 165.48K
- Average Volume
- 139.59K
- Market Capitalization
- $1.02B
- P/E Ratio
- 12.94
- Dividend Yield
- 2.89%
- Price Target
- $28.00
- Year High
- $40.06
- Year Low
- $25.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $0.14
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.00
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.54
Average
24.83
Maximum
38.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.00 | $39.09 | 216500 |
| 2026-07-16 | 37.82 | $39.97 | 161900 |
| 2026-07-15 | 37.63 | $38.70 | 124300 |
| 2026-07-14 | 37.49 | $38.29 | 97400 |
| 2026-07-13 | 37.41 | $38.35 | 92967 |
| 2026-07-10 | 37.31 | $38.29 | 96747 |
| 2026-07-09 | 37.20 | $38.15 | 200738 |
| 2026-07-08 | 37.07 | $37.58 | 157200 |
| 2026-07-07 | 36.96 | $38.21 | 100106 |
| 2026-07-06 | 36.80 | $38.47 | 80936 |
| 2026-07-02 | 36.62 | $38.28 | 113300 |
| 2026-07-01 | 36.40 | $38.90 | 139900 |
| 2026-06-30 | 36.18 | $38.20 | 129903 |
| 2026-06-29 | 35.96 | $37.70 | 214300 |
| 2026-06-26 | 35.80 | $37.85 | 473500 |
| 2026-06-25 | 35.64 | $37.76 | 136215 |
| 2026-06-24 | 35.49 | $37.17 | 315734 |
| 2026-06-23 | 35.39 | $36.97 | 125600 |
| 2026-06-22 | 35.28 | $36.28 | 162403 |
| 2026-06-18 | 35.21 | $35.85 | 385009 |
| 2026-06-17 | 35.16 | $35.51 | 196700 |
| 2026-06-16 | 35.09 | $36.06 | 172400 |
| 2026-06-15 | 35.00 | $36.02 | 127801 |
| 2026-06-12 | 34.88 | $36.60 | 104235 |
| 2026-06-11 | 34.76 | $36.26 | 96700 |
| 2026-06-10 | 34.63 | $36.13 | 105113 |
| 2026-06-09 | 34.53 | $35.60 | 141831 |
| 2026-06-08 | 34.46 | $35.29 | 91200 |
| 2026-06-05 | 34.44 | $35.19 | 96600 |
| 2026-06-04 | 34.41 | $34.78 | 111136 |
| 2026-06-03 | 34.41 | $33.82 | 121500 |
| 2026-06-02 | 34.43 | $34.59 | 95331 |
| 2026-06-01 | 34.39 | $33.83 | 205000 |
| 2026-05-29 | 34.38 | $34.36 | 227200 |
| 2026-05-28 | 34.33 | $34.73 | 124221 |
| 2026-05-27 | 34.30 | $34.83 | 96939 |
| 2026-05-26 | 34.29 | $35.16 | 111423 |
| 2026-05-22 | 34.26 | $34.73 | 135200 |
| 2026-05-21 | 34.23 | $34.81 | 120607 |
| 2026-05-20 | 34.21 | $34.96 | 120803 |
| 2026-05-19 | 34.17 | $34.01 | 105400 |
| 2026-05-18 | 34.17 | $34.22 | 117000 |
| 2026-05-15 | 34.20 | $33.65 | 130900 |
| 2026-05-14 | 34.26 | $34.18 | 106107 |
| 2026-05-13 | 34.26 | $33.66 | 116000 |
| 2026-05-12 | 34.27 | $34.11 | 113720 |
| 2026-05-11 | 34.26 | $34.36 | 154000 |
| 2026-05-08 | 34.24 | $34.79 | 96007 |
| 2026-05-07 | 34.18 | $34.67 | 100706 |
| 2026-05-06 | 34.14 | $34.82 | 106930 |
| 2026-05-05 | 34.06 | $34.10 | 118442 |
| 2026-05-04 | 33.99 | $33.74 | 129844 |
| 2026-05-01 | 33.94 | $33.70 | 155622 |
| 2026-04-30 | 33.86 | $33.28 | 190617 |
| 2026-04-29 | 33.81 | $34.18 | 136500 |
| 2026-04-28 | 33.70 | $34.61 | 120436 |
| 2026-04-27 | 33.54 | $34.65 | 102605 |
| 2026-04-24 | 33.39 | $34.01 | 86214 |
| 2026-04-23 | 33.28 | $34.49 | 106100 |
| 2026-04-22 | 33.15 | $34.09 | 89300 |
| 2026-04-21 | 33.04 | $34.10 | 116900 |
| 2026-04-20 | 32.91 | $34.78 | 106420 |
| 2026-04-17 | 32.70 | $34.85 | 312441 |
| 2026-04-16 | 32.49 | $34.16 | 176627 |
| 2026-04-15 | 32.30 | $33.86 | 108200 |
| 2026-04-14 | 32.14 | $33.97 | 89000 |
| 2026-04-13 | 31.98 | $33.89 | 111000 |
| 2026-04-10 | 31.81 | $33.62 | 115635 |
| 2026-04-09 | 31.67 | $33.92 | 142700 |
| 2026-04-08 | 31.52 | $33.29 | 291400 |
| 2026-04-07 | 31.41 | $32.63 | 137529 |
| 2026-04-06 | 31.33 | $32.67 | 99811 |
| 2026-04-02 | 31.27 | $32.11 | 90700 |
| 2026-04-01 | 31.26 | $32.28 | 102714 |
| 2026-03-31 | 31.25 | $31.96 | 145800 |
| 2026-03-30 | 31.25 | $31.49 | 155648 |
| 2026-03-27 | 31.29 | $31.54 | 159737 |
| 2026-03-26 | 31.30 | $31.97 | 113309 |
| 2026-03-25 | 31.39 | $31.90 | 139100 |
| 2026-03-24 | 31.47 | $31.80 | 124700 |
| 2026-03-23 | 31.52 | $31.51 | 202130 |
| 2026-03-20 | 31.58 | $30.51 | 816918 |
| 2026-03-19 | 31.77 | $30.67 | 157926 |
| 2026-03-18 | 31.94 | $30.47 | 256729 |
| 2026-03-17 | 32.12 | $30.65 | 170230 |
| 2026-03-16 | 32.30 | $30.63 | 192928 |
| 2026-03-13 | 32.48 | $30.62 | 204500 |
| 2026-03-12 | 32.64 | $30.86 | 194800 |
| 2026-03-11 | 32.80 | $30.74 | 196100 |
| 2026-03-10 | 32.98 | $31.09 | 196130 |
| 2026-03-09 | 33.14 | $31.16 | 165400 |
| 2026-03-06 | 33.31 | $31.49 | 137844 |
| 2026-03-05 | 33.46 | $31.78 | 127105 |
| 2026-03-04 | 33.56 | $32.16 | 123911 |
| 2026-03-03 | 33.64 | $31.94 | 140200 |
| 2026-03-02 | 33.69 | $32.27 | 172046 |
| 2026-02-27 | 33.70 | $31.85 | 204927 |
| 2026-02-26 | 33.70 | $33.69 | 160100 |
| 2026-02-25 | 33.61 | $33.48 | 124000 |
| 2026-02-24 | 33.52 | $32.84 | 150033 |
| 2026-02-23 | 33.46 | $32.68 | 178313 |
| 2026-02-20 | 33.40 | $34.24 | 441602 |
| 2026-02-19 | 33.33 | $34.07 | 217504 |
| 2026-02-18 | 33.27 | $34.11 | 131500 |
| 2026-02-17 | 33.13 | $34.38 | 162300 |
| 2026-02-13 | 33.00 | $34.09 | 137000 |
| 2026-02-12 | 32.91 | $33.94 | 182610 |
| 2026-02-11 | 32.79 | $33.94 | 129105 |
| 2026-02-10 | 32.65 | $34.41 | 171534 |
| 2026-02-09 | 32.49 | $34.37 | 119310 |
| 2026-02-06 | 32.37 | $34.53 | 148900 |
| 2026-02-05 | 32.25 | $34.42 | 207200 |
| 2026-02-04 | 32.09 | $33.81 | 168700 |
| 2026-02-03 | 31.97 | $33.68 | 164800 |
| 2026-02-02 | 31.85 | $32.98 | 191000 |
| 2026-01-30 | 31.76 | $32.57 | 278805 |
| 2026-01-29 | 31.69 | $31.84 | 308500 |
| 2026-01-28 | 31.68 | $31.86 | 249301 |
| 2026-01-27 | 31.69 | $31.69 | 121400 |
| 2026-01-26 | 31.72 | $31.65 | 109300 |
| 2026-01-23 | 31.76 | $31.42 | 128700 |
| 2026-01-22 | 31.79 | $32.87 | 127400 |
| 2026-01-21 | 31.77 | $32.87 | 146400 |
| 2026-01-20 | 31.75 | $31.20 | 90800 |
| 2026-01-16 | 31.84 | $31.85 | 158446 |
| 2026-01-15 | 31.89 | $32.32 | 296900 |
| 2026-01-14 | 31.91 | $31.61 | 116832 |
| 2026-01-13 | 31.95 | $31.02 | 88625 |
| 2026-01-12 | 32.02 | $31.23 | 83400 |
| 2026-01-09 | 32.07 | $31.93 | 85000 |
| 2026-01-08 | 32.07 | $32.22 | 148933 |
| 2026-01-07 | 32.01 | $31.19 | 116400 |
| 2026-01-06 | 31.99 | $31.39 | 148500 |
| 2026-01-05 | 31.95 | $31.38 | 145131 |
| 2026-01-02 | 31.91 | $31.08 | 185635 |
| 2025-12-31 | 31.88 | $31.16 | 105800 |
| 2025-12-30 | 31.83 | $31.74 | 136500 |
| 2025-12-29 | 31.76 | $32.01 | 136313 |
| 2025-12-26 | 31.65 | $32.23 | 108300 |
| 2025-12-24 | 31.55 | $32.39 | 76331 |
| 2025-12-23 | 31.46 | $32.11 | 133621 |
| 2025-12-22 | 31.33 | $32.46 | 127200 |
| 2025-12-19 | 31.20 | $32.46 | 807300 |
| 2025-12-18 | 31.01 | $33.08 | 174534 |
| 2025-12-17 | 30.80 | $32.83 | 196806 |
| 2025-12-16 | 30.58 | $32.61 | 168947 |
| 2025-12-15 | 30.38 | $32.56 | 177020 |
| 2025-12-12 | 30.23 | $32.33 | 152309 |
| 2025-12-11 | 30.10 | $32.19 | 169512 |
| 2025-12-10 | 29.97 | $31.97 | 326300 |
| 2025-12-09 | 29.85 | $31.08 | 122935 |
| 2025-12-08 | 29.77 | $30.72 | 122715 |
| 2025-12-05 | 29.70 | $30.57 | 117520 |
| 2025-12-04 | 29.62 | $30.61 | 98000 |
| 2025-12-03 | 29.55 | $30.47 | 151703 |
| 2025-12-02 | 29.47 | $30.10 | 109000 |
| 2025-12-01 | 29.41 | $30.48 | 156946 |
| 2025-11-28 | 29.31 | $29.74 | 98600 |
| 2025-11-26 | 29.28 | $30.28 | 239203 |
| 2025-11-25 | 29.18 | $30.47 | 155300 |
| 2025-11-24 | 29.17 | $29.64 | 135042 |
| 2025-11-21 | 29.16 | $29.71 | 114600 |
| 2025-11-20 | 29.15 | $28.81 | 147400 |
| 2025-11-19 | 29.15 | $28.81 | 78120 |
| 2025-11-18 | 29.17 | $28.53 | 94600 |
| 2025-11-17 | 29.19 | $28.54 | 106200 |
| 2025-11-14 | 29.21 | $29.52 | 91400 |
| 2025-11-13 | 29.14 | $29.78 | 133111 |
| 2025-11-12 | 29.03 | $29.50 | 136825 |
| 2025-11-11 | 29.01 | $29.61 | 105700 |
| 2025-11-10 | 29.01 | $29.52 | 104200 |
| 2025-11-07 | 28.98 | $29.37 | 254400 |
| 2025-11-06 | 28.93 | $28.89 | 118600 |
| 2025-11-05 | 28.96 | $29.22 | 160700 |
| 2025-11-04 | 28.99 | $28.78 | 162208 |
| 2025-11-03 | 29.06 | $29.01 | 135717 |
| 2025-10-31 | 29.14 | $28.51 | 155600 |
| 2025-10-30 | 29.23 | $29.08 | 190938 |
| 2025-10-29 | 29.28 | $28.34 | 224400 |
| 2025-10-28 | 29.37 | $30.27 | 178918 |
| 2025-10-27 | 29.37 | $29.48 | 88415 |
| 2025-10-24 | 29.42 | $29.42 | 89606 |
| 2025-10-23 | 29.48 | $28.81 | 101148 |
| 2025-10-22 | 29.57 | $29.15 | 96821 |
| 2025-10-21 | 29.63 | $28.95 | 118135 |
| 2025-10-20 | 29.72 | $28.97 | 124000 |
| 2025-10-17 | 29.81 | $28.15 | 153921 |
| 2025-10-16 | 29.95 | $27.59 | 151801 |
| 2025-10-15 | 30.14 | $29.10 | 110900 |
| 2025-10-14 | 30.21 | $29.58 | 123800 |
| 2025-10-13 | 30.23 | $28.83 | 124942 |
| 2025-10-10 | 30.31 | $28.55 | 163248 |
| 2025-10-09 | 30.41 | $29.50 | 154500 |
| 2025-10-08 | 30.49 | $29.65 | 142900 |
| 2025-10-07 | 30.55 | $30.30 | 120228 |
| 2025-10-06 | 30.57 | $30.58 | 177741 |
| 2025-10-03 | 30.59 | $30.29 | 157400 |
| 2025-10-02 | 30.63 | $30.08 | 131300 |
| 2025-10-01 | 30.70 | $30.10 | 111218 |
| 2025-09-30 | 30.74 | $30.34 | 109534 |
| 2025-09-29 | 30.77 | $30.36 | 113900 |
| 2025-09-26 | 30.82 | $30.73 | 119100 |
| 2025-09-25 | 30.86 | $30.55 | 103524 |
| 2025-09-24 | 30.91 | $30.47 | 188412 |
| 2025-09-23 | 30.95 | $30.63 | 143300 |
| 2025-09-22 | 30.97 | $30.78 | 129800 |
| 2025-09-19 | 30.97 | $30.95 | 493200 |
| 2025-09-18 | 30.89 | $31.35 | 144600 |
| 2025-09-17 | 30.75 | $30.49 | 174037 |
| 2025-09-16 | 30.66 | $30.00 | 183210 |
| 2025-09-15 | 30.57 | $30.50 | 135511 |
| 2025-09-12 | 30.45 | $30.63 | 114020 |
| 2025-09-11 | 30.35 | $30.92 | 128600 |
| 2025-09-10 | 30.25 | $30.90 | 98030 |
| 2025-09-09 | 30.10 | $30.73 | 127200 |
| 2025-09-08 | 29.92 | $30.93 | 143042 |
| 2025-09-05 | 29.72 | $31.16 | 172424 |
| 2025-09-04 | 29.48 | $31.46 | 114800 |
| 2025-09-03 | 29.22 | $30.95 | 189100 |
| 2025-09-02 | 29.01 | $30.94 | 155700 |
| 2025-08-29 | 28.79 | $31.32 | 144967 |
| 2025-08-28 | 28.54 | $31.50 | 145943 |
| 2025-08-27 | 28.29 | $31.50 | 157100 |
| 2025-08-26 | 28.06 | $31.38 | 151800 |
| 2025-08-25 | 27.85 | $30.95 | 164400 |
| 2025-08-22 | 27.67 | $30.77 | 263520 |
| 2025-08-21 | 27.52 | $29.41 | 226300 |
| 2025-08-20 | 27.44 | $28.60 | 120006 |
| 2025-08-19 | 27.43 | $28.56 | 116900 |
| 2025-08-18 | 27.43 | $28.35 | 145300 |
| 2025-08-15 | 27.44 | $28.05 | 347500 |
| 2025-08-14 | 27.47 | $28.71 | 152221 |
| 2025-08-13 | 27.48 | $28.78 | 173000 |
| 2025-08-12 | 27.46 | $28.03 | 141500 |
| 2025-08-11 | 27.47 | $27.05 | 113642 |
| 2025-08-08 | 27.58 | $26.90 | 107313 |
| 2025-08-07 | 27.69 | $26.44 | 105211 |
| 2025-08-06 | 27.83 | $26.29 | 97321 |
| 2025-08-05 | 27.98 | $26.68 | 146248 |
| 2025-08-04 | 28.12 | $26.62 | 165339 |
| 2025-08-01 | 28.25 | $26.15 | 192200 |
| 2025-07-31 | 28.42 | $26.66 | 179400 |
| 2025-07-30 | 28.54 | $26.77 | 164900 |
| 2025-07-29 | 28.64 | $27.32 | 148700 |
| 2025-07-28 | 28.68 | $27.35 | 151200 |
| 2025-07-25 | 28.70 | $27.63 | 157200 |
| 2025-07-24 | 28.70 | $27.86 | 123833 |
| 2025-07-23 | 28.67 | $28.45 | 92805 |
| 2025-07-22 | 28.62 | $28.48 | 89200 |
| 2025-07-21 | 28.54 | $28.52 | 88800 |
| 2025-07-18 | 28.42 | $28.70 | 123647 |
| 2025-07-17 | 28.28 | $28.88 | 166803 |
| 2025-07-16 | 28.13 | $28.47 | 113219 |
| 2025-07-15 | 28.01 | $28.08 | 182400 |
| 2025-07-14 | 27.93 | $29.39 | 88415 |
| 2025-07-11 | 27.82 | $28.96 | 78600 |
| 2025-07-10 | 27.74 | $29.26 | 139331 |
| 2025-07-09 | 27.64 | $29.39 | 86400 |
| 2025-07-08 | 27.53 | $29.43 | 131700 |
| 2025-07-07 | 27.39 | $29.20 | 116100 |
| 2025-07-03 | 27.24 | $29.62 | 80044 |
| 2025-07-02 | 27.09 | $29.09 | 156733 |
| 2025-07-01 | 26.96 | $28.80 | 232518 |
| 2025-06-30 | 26.83 | $28.03 | 213000 |
| 2025-06-27 | 26.76 | $27.80 | 302200 |
| 2025-06-26 | 26.72 | $27.60 | 198100 |
| 2025-06-25 | 26.67 | $27.22 | 194601 |
| 2025-06-24 | 26.66 | $27.45 | 212113 |
| 2025-06-23 | 26.61 | $26.90 | 248700 |
| 2025-06-20 | 26.61 | $26.09 | 405899 |
| 2025-06-18 | 26.64 | $26.02 | 117500 |
| 2025-06-17 | 26.71 | $25.83 | 98200 |
| 2025-06-16 | 26.78 | $26.01 | 226300 |
| 2025-06-13 | 26.86 | $26.47 | 298045 |
| 2025-06-12 | 26.91 | $27.24 | 241800 |
| 2025-06-11 | 26.92 | $27.35 | 217330 |
| 2025-06-10 | 26.94 | $27.28 | 160346 |
| 2025-06-09 | 26.96 | $27.07 | 176913 |
| 2025-06-06 | 26.94 | $26.72 | 220400 |
| 2025-06-05 | 26.95 | $26.30 | 177000 |
| 2025-06-04 | 26.95 | $26.43 | 154922 |
| 2025-06-03 | 26.96 | $26.56 | 172937 |
| 2025-06-02 | 26.97 | $26.14 | 152702 |
| 2025-05-30 | 26.99 | $26.70 | 265507 |
| 2025-05-29 | 26.97 | $26.93 | 155600 |
| 2025-05-28 | 26.91 | $26.65 | 231400 |
| 2025-05-27 | 26.87 | $27.11 | 217400 |
| 2025-05-23 | 26.81 | $26.49 | 108438 |
| 2025-05-22 | 26.77 | $26.71 | 292601 |
| 2025-05-21 | 26.72 | $26.74 | 126843 |
| 2025-05-20 | 26.70 | $27.40 | 65223 |
| 2025-05-19 | 26.64 | $27.39 | 87309 |
| 2025-05-16 | 26.54 | $27.47 | 101600 |
| 2025-05-15 | 26.42 | $27.60 | 88033 |
| 2025-05-14 | 26.28 | $27.38 | 100516 |
| 2025-05-13 | 26.16 | $27.67 | 116118 |
| 2025-05-12 | 25.99 | $27.75 | 156200 |
| 2025-05-09 | 25.80 | $26.70 | 83700 |
| 2025-05-08 | 25.68 | $26.80 | 93529 |
| 2025-05-07 | 25.60 | $26.38 | 147648 |
| 2025-05-06 | 25.48 | $26.62 | 79210 |
| 2025-05-05 | 25.36 | $26.82 | 145045 |
| 2025-05-02 | 25.22 | $26.58 | 124733 |
| 2025-05-01 | 25.14 | $26.15 | 182900 |
| 2025-04-30 | 25.19 | $25.69 | 155600 |
| 2025-04-29 | 25.26 | $25.97 | 106349 |
| 2025-04-28 | 25.31 | $25.81 | 178401 |
| 2025-04-25 | 25.37 | $25.72 | 130900 |
| 2025-04-24 | 25.46 | $25.79 | 184000 |
| 2025-04-23 | 25.54 | $26.39 | 296447 |
| 2025-04-22 | 25.59 | $26.13 | 218105 |
| 2025-04-21 | 25.66 | $25.29 | 97600 |
| 2025-04-17 | 25.74 | $25.11 | 153600 |
| 2025-04-16 | 25.83 | $24.92 | 441300 |
| 2025-04-15 | 25.95 | $24.84 | 117814 |
| 2025-04-14 | 26.07 | $24.35 | 149800 |
| 2025-04-11 | 26.21 | $24.02 | 127148 |
| 2025-04-10 | 26.36 | $24.12 | 211815 |
| 2025-04-09 | 26.47 | $25.25 | 233308 |
| 2025-04-08 | 26.55 | $24.07 | 213600 |
| 2025-04-07 | 26.67 | $24.19 | 205621 |
| 2025-04-04 | 26.79 | $23.98 | 222848 |
| 2025-04-03 | 26.95 | $24.93 | 175500 |
| 2025-04-02 | 27.07 | $27.28 | 94828 |
| 2025-04-01 | 27.09 | $26.99 | 133400 |
| 2025-03-31 | 27.15 | $27.04 | 128500 |
| 2025-03-28 | 27.24 | $26.93 | 92700 |
| 2025-03-27 | 27.35 | $27.48 | 94800 |
| 2025-03-26 | 27.42 | $27.50 | 101700 |
| 2025-03-25 | 27.49 | $27.30 | 110600 |
| 2025-03-24 | 27.56 | $27.56 | 112300 |
| 2025-03-21 | 27.60 | $27.00 | 636800 |
| 2025-03-20 | 27.67 | $26.93 | 110125 |
| 2025-03-19 | 27.77 | $27.32 | 126300 |
| 2025-03-18 | 27.87 | $27.11 | 121300 |
| 2025-03-17 | 28.00 | $27.10 | 124200 |
| 2025-03-14 | 28.13 | $27.11 | 186151 |
| 2025-03-13 | 28.25 | $26.39 | 132800 |
| 2025-03-12 | 28.40 | $26.74 | 161541 |
| 2025-03-11 | 28.58 | $26.55 | 191607 |
| 2025-03-10 | 28.72 | $26.51 | 194900 |
| 2025-03-07 | 28.87 | $27.18 | 149242 |
| 2025-03-06 | 29.03 | $27.46 | 165300 |
| 2025-03-05 | 29.19 | $27.67 | 153500 |
| 2025-03-04 | 29.32 | $28.03 | 207747 |
| 2025-03-03 | 29.38 | $28.94 | 140300 |
| 2025-02-28 | 29.42 | $29.04 | 260038 |
| 2025-02-27 | 29.44 | $29.04 | 136040 |
| 2025-02-26 | 29.39 | $28.83 | 163900 |
| 2025-02-25 | 29.38 | $28.69 | 124623 |
| 2025-02-24 | 29.39 | $28.36 | 156000 |
| 2025-02-21 | 29.40 | $28.40 | 251900 |
| 2025-02-20 | 29.40 | $28.94 | 144629 |
| 2025-02-19 | 29.36 | $29.40 | 263600 |
| 2025-02-18 | 29.32 | $29.69 | 189032 |
| 2025-02-14 | 29.27 | $29.56 | 87100 |
| 2025-02-13 | 29.20 | $29.56 | 114600 |
| 2025-02-12 | 29.13 | $29.44 | 187700 |
| 2025-02-11 | 29.06 | $30.22 | 155200 |
| 2025-02-10 | 28.88 | $29.34 | 147721 |
| 2025-02-07 | 28.74 | $29.68 | 202300 |
| 2025-02-06 | 28.63 | $30.40 | 136134 |
| 2025-02-05 | 28.47 | $30.61 | 140700 |
| 2025-02-04 | 28.32 | $30.14 | 178008 |
| 2025-02-03 | 28.20 | $29.26 | 164800 |
| 2025-01-31 | 28.10 | $29.89 | 292922 |
| 2025-01-30 | 28.06 | $29.44 | 378800 |
| 2025-01-29 | 28.03 | $28.00 | 361501 |
| 2025-01-28 | 28.07 | $28.57 | 301121 |
| 2025-01-27 | 28.09 | $28.86 | 143809 |
| 2025-01-24 | 28.09 | $28.51 | 131000 |
| 2025-01-23 | 28.10 | $28.39 | 146900 |
| 2025-01-22 | 28.10 | $28.31 | 166604 |
| 2025-01-21 | 28.10 | $28.60 | 281900 |
| 2025-01-17 | 28.09 | $28.52 | 189300 |
| 2025-01-16 | 28.18 | $28.18 | 287500 |
| 2025-01-15 | 28.31 | $28.26 | 148100 |
| 2025-01-14 | 28.44 | $27.92 | 162519 |
| 2025-01-13 | 28.60 | $26.72 | 175718 |
| 2025-01-10 | 28.82 | $26.50 | 161100 |
| 2025-01-08 | 29.05 | $27.44 | 127500 |
| 2025-01-07 | 29.22 | $27.26 | 181000 |
| 2025-01-06 | 29.43 | $27.66 | 280832 |
| 2025-01-03 | 29.64 | $27.64 | 325125 |
| 2025-01-02 | 29.83 | $27.35 | 505700 |
| 2024-12-31 | 30.02 | $29.05 | 290833 |
| 2024-12-30 | 30.14 | $28.82 | 107607 |
| 2024-12-27 | 30.30 | $28.78 | 143101 |
| 2024-12-26 | 30.48 | $29.07 | 90241 |
| 2024-12-24 | 30.64 | $28.84 | 66910 |
| 2024-12-23 | 30.83 | $28.76 | 200000 |
| 2024-12-20 | 31.00 | $28.29 | 1.6M |
| 2024-12-19 | 31.15 | $28.27 | 357700 |
| 2024-12-18 | 31.27 | $28.49 | 430600 |
| 2024-12-17 | 31.38 | $30.22 | 172000 |
| 2024-12-16 | 31.42 | $30.90 | 201100 |
| 2024-12-13 | 31.43 | $30.91 | 145000 |
| 2024-12-12 | 31.43 | $30.96 | 160907 |
| 2024-12-11 | 31.43 | $31.16 | 183815 |
| 2024-12-10 | 31.44 | $31.03 | 114700 |
| 2024-12-09 | 31.48 | $30.92 | 115800 |
| 2024-12-06 | 31.46 | $31.51 | 80600 |
| 2024-12-05 | 31.38 | $31.78 | 190625 |
| 2024-12-04 | 31.35 | $31.53 | 118000 |
| 2024-12-03 | 31.15 | $31.20 | 174618 |
| 2024-12-02 | 30.93 | $31.41 | 246000 |
| 2024-11-29 | 30.72 | $31.92 | 103639 |
| 2024-11-27 | 30.47 | $32.39 | 184400 |
| 2024-11-26 | 30.19 | $32.23 | 131800 |
| 2024-11-25 | 30.03 | $32.63 | 216609 |
| 2024-11-22 | 29.86 | $32.17 | 251300 |
| 2024-11-21 | 29.67 | $31.37 | 183110 |
| 2024-11-20 | 29.55 | $30.65 | 620800 |
| 2024-11-19 | 29.47 | $30.77 | 127300 |
| 2024-11-18 | 29.38 | $30.96 | 144600 |
| 2024-11-15 | 29.25 | $31.03 | 313336 |
| 2024-11-14 | 29.17 | $30.90 | 185803 |
| 2024-11-13 | 29.12 | $31.06 | 306800 |
| 2024-11-12 | 29.05 | $31.39 | 222929 |
| 2024-11-11 | 28.96 | $31.86 | 281200 |
| 2024-11-08 | 28.83 | $30.40 | 184901 |
| 2024-11-07 | 28.77 | $29.97 | 401000 |
| 2024-11-06 | 28.69 | $31.23 | 378239 |
| 2024-11-05 | 28.53 | $27.43 | 149948 |
| 2024-11-04 | 28.55 | $26.87 | 143100 |
| 2024-11-01 | 28.61 | $27.09 | 172314 |
| 2024-10-31 | 28.67 | $26.94 | 214300 |
| 2024-10-30 | 28.72 | $26.76 | 301000 |
| 2024-10-29 | 28.79 | $29.15 | 193846 |
| 2024-10-28 | 28.73 | $29.18 | 160100 |
| 2024-10-25 | 28.75 | $28.30 | 135417 |
| 2024-10-24 | 28.72 | $28.99 | 134100 |
| 2024-10-23 | 28.67 | $29.04 | 128538 |
| 2024-10-22 | 28.62 | $28.95 | 133300 |
| 2024-10-21 | 28.60 | $28.45 | 309731 |
| 2024-10-18 | 28.63 | $29.46 | 194620 |
| 2024-10-17 | 28.57 | $29.80 | 354800 |
| 2024-10-16 | 28.53 | $29.71 | 228432 |
| 2024-10-15 | 28.47 | $29.68 | 216403 |
| 2024-10-14 | 28.40 | $29.11 | 166515 |
| 2024-10-11 | 28.33 | $29.28 | 155916 |
| 2024-10-10 | 28.22 | $28.35 | 265200 |
| 2024-10-09 | 28.12 | $27.98 | 152600 |
| 2024-10-08 | 28.03 | $27.88 | 142916 |
| 2024-10-07 | 27.97 | $28.14 | 113821 |
| 2024-10-04 | 27.90 | $28.30 | 132110 |
| 2024-10-03 | 27.83 | $27.86 | 152800 |
| 2024-10-02 | 27.79 | $28.10 | 181600 |
| 2024-10-01 | 27.77 | $28.06 | 228211 |
| 2024-09-30 | 27.77 | $29.51 | 462700 |
| 2024-09-27 | 27.67 | $27.79 | 192322 |
| 2024-09-26 | 27.68 | $28.01 | 174100 |
| 2024-09-25 | 27.67 | $28.02 | 212900 |
| 2024-09-24 | 27.64 | $28.49 | 309818 |
| 2024-09-23 | 27.60 | $28.99 | 395039 |
| 2024-09-20 | 27.53 | $28.32 | 751434 |
| 2024-09-19 | 27.44 | $29.01 | 115021 |
| 2024-09-18 | 27.29 | $28.48 | 251012 |
| 2024-09-17 | 27.17 | $28.40 | 442243 |
| 2024-09-16 | 27.06 | $27.70 | 377250 |
| 2024-09-13 | 26.98 | $26.93 | 118300 |
| 2024-09-12 | 26.92 | $26.37 | 109800 |
| 2024-09-11 | 26.87 | $26.22 | 155310 |
| 2024-09-10 | 26.82 | $26.73 | 179543 |
| 2024-09-09 | 26.71 | $26.78 | 139500 |
| 2024-09-06 | 26.60 | $26.78 | 155800 |
| 2024-09-05 | 26.52 | $27.20 | 325600 |
| 2024-09-04 | 26.39 | $27.53 | 227608 |
| 2024-09-03 | 26.24 | $28.06 | 433600 |
| 2024-08-30 | 26.08 | $27.51 | 189241 |
| 2024-08-29 | 25.97 | $27.99 | 213500 |
| 2024-08-28 | 25.86 | $27.82 | 256100 |
| 2024-08-27 | 25.78 | $27.57 | 110629 |
| 2024-08-26 | 25.70 | $27.66 | 154200 |
| 2024-08-23 | 25.57 | $27.62 | 292700 |
| 2024-08-22 | 25.49 | $26.44 | 554800 |
| 2024-08-21 | 25.43 | $25.99 | 170117 |
| 2024-08-20 | 25.37 | $26.00 | 126700 |
| 2024-08-19 | 25.34 | $26.28 | 111990 |
| 2024-08-16 | 25.27 | $26.11 | 363300 |
| 2024-08-15 | 25.16 | $25.79 | 153600 |
| 2024-08-14 | 25.09 | $25.22 | 141400 |
| 2024-08-13 | 25.05 | $25.22 | 326400 |
| 2024-08-12 | 24.99 | $24.62 | 119724 |
| 2024-08-09 | 24.92 | $24.67 | 100400 |
| 2024-08-08 | 24.81 | $25.05 | 120531 |
| 2024-08-07 | 24.69 | $24.57 | 124500 |
| 2024-08-06 | 24.54 | $24.67 | 249943 |
| 2024-08-05 | 24.36 | $24.81 | 279100 |
| 2024-08-02 | 24.17 | $25.36 | 280028 |
| 2024-08-01 | 23.93 | $25.82 | 301344 |
| 2024-07-31 | 23.69 | $26.09 | 507400 |
| 2024-07-30 | 23.46 | $25.99 | 298000 |
| 2024-07-29 | 23.23 | $25.15 | 194500 |
| 2024-07-26 | 23.03 | $25.86 | 155400 |
| 2024-07-25 | 22.78 | $25.39 | 227634 |
| 2024-07-24 | 22.54 | $24.74 | 151747 |
| 2024-07-23 | 22.33 | $25.44 | 387300 |
| 2024-07-22 | 22.08 | $24.75 | 166300 |
| 2024-07-19 | 21.85 | $24.01 | 324020 |
| 2024-07-18 | 21.66 | $24.46 | 310600 |
| 2024-07-17 | 21.46 | $24.26 | 288800 |
| 2024-07-16 | 21.26 | $23.99 | 277700 |
| 2024-07-15 | 21.05 | $23.23 | 153513 |
| 2024-07-12 | 20.89 | $22.58 | 114100 |
| 2024-07-11 | 20.77 | $22.55 | 231900 |
| 2024-07-10 | 20.63 | $21.55 | 106347 |
| 2024-07-09 | 20.56 | $21.24 | 128937 |
| 2024-07-08 | 20.51 | $20.88 | 84707 |
| 2024-07-05 | 20.48 | $20.67 | 143713 |
| 2024-07-03 | 20.46 | $21.00 | 129000 |
| 2024-07-02 | 20.39 | $21.40 | 95600 |
| 2024-07-01 | 20.32 | $21.46 | 137914 |
| 2024-06-28 | 20.26 | $21.20 | 984319 |
| 2024-06-27 | 20.22 | $20.74 | 138510 |
| 2024-06-26 | 20.19 | $20.71 | 176900 |
| 2024-06-25 | 20.18 | $20.51 | 135707 |
| 2024-06-24 | 20.19 | $20.39 | 101940 |
| 2024-06-21 | 20.20 | $20.08 | 694027 |
| 2024-06-20 | 20.25 | $20.39 | 111801 |
| 2024-06-18 | 20.29 | $20.41 | 136537 |
| 2024-06-17 | 20.32 | $20.25 | 156800 |
| 2024-06-14 | 20.38 | $19.73 | 76101 |
| 2024-06-13 | 20.47 | $19.98 | 96200 |
| 2024-06-12 | 20.53 | $20.32 | 133921 |
| 2024-06-11 | 20.58 | $19.72 | 103304 |
| 2024-06-10 | 20.65 | $20.05 | 120434 |
| 2024-06-07 | 20.71 | $20.33 | 141034 |
| 2024-06-06 | 20.75 | $20.31 | 96840 |
| 2024-06-05 | 20.79 | $20.25 | 329710 |
| 2024-06-04 | 20.82 | $19.58 | 238900 |
| 2024-06-03 | 20.88 | $19.92 | 97223 |
| 2024-05-31 | 20.93 | $20.28 | 86800 |
| 2024-05-30 | 20.94 | $20.47 | 85900 |
| 2024-05-29 | 20.94 | $20.20 | 127813 |
| 2024-05-28 | 20.92 | $20.50 | 71400 |
| 2024-05-24 | 20.91 | $20.66 | 73700 |
| 2024-05-23 | 20.88 | $20.57 | 306724 |
| 2024-05-22 | 20.89 | $21.03 | 85646 |
| 2024-05-21 | 20.84 | $21.17 | 86828 |
| 2024-05-20 | 20.78 | $21.10 | 69943 |
| 2024-05-17 | 20.69 | $21.48 | 92300 |
| 2024-05-16 | 20.58 | $21.39 | 77928 |
| 2024-05-15 | 20.45 | $21.29 | 109145 |
| 2024-05-14 | 20.32 | $21.28 | 65627 |
| 2024-05-13 | 20.19 | $21.18 | 117300 |
| 2024-05-10 | 20.08 | $21.19 | 129800 |
| 2024-05-09 | 19.97 | $21.18 | 96117 |
| 2024-05-08 | 19.87 | $21.13 | 74800 |
| 2024-05-07 | 19.77 | $20.77 | 68307 |
| 2024-05-06 | 19.70 | $20.90 | 105630 |
| 2024-05-03 | 19.62 | $20.85 | 135037 |
| 2024-05-02 | 19.53 | $20.54 | 77300 |
| 2024-05-01 | 19.47 | $20.30 | 128211 |
| 2024-04-30 | 19.41 | $19.94 | 188826 |
| 2024-04-29 | 19.38 | $20.24 | 169115 |
| 2024-04-26 | 19.34 | $20.12 | 152429 |
| 2024-04-25 | 19.32 | $20.76 | 494700 |
| 2024-04-24 | 19.27 | $19.95 | 222748 |
| 2024-04-23 | 19.23 | $19.96 | 185143 |
| 2024-04-22 | 19.19 | $19.42 | 112300 |
| 2024-04-19 | 19.17 | $19.29 | 305245 |
| 2024-04-18 | 19.18 | $18.70 | 324449 |
| 2024-04-17 | 19.19 | $18.72 | 173138 |
| 2024-04-16 | 19.18 | $18.72 | 109240 |
| 2024-04-15 | 19.17 | $18.96 | 194300 |
| 2024-04-12 | 19.16 | $19.04 | 275500 |
| 2024-04-11 | 19.13 | $19.18 | 157400 |
| 2024-04-10 | 19.11 | $19.00 | 339519 |
| 2024-04-09 | 19.12 | $19.42 | 74616 |
| 2024-04-08 | 19.12 | $19.25 | 89804 |
| 2024-04-05 | 19.13 | $19.16 | 98100 |
| 2024-04-04 | 19.14 | $19.31 | 194000 |
| 2024-04-03 | 19.13 | $19.09 | 136200 |
| 2024-04-02 | 19.15 | $19.31 | 163201 |
| 2024-04-01 | 19.12 | $19.38 | 232000 |
| 2024-03-28 | 19.08 | $19.75 | 194100 |
| 2024-03-27 | 19.03 | $19.78 | 212000 |
| 2024-03-26 | 18.96 | $19.20 | 165346 |
| 2024-03-25 | 18.93 | $19.16 | 93600 |
| 2024-03-22 | 18.91 | $19.04 | 90915 |
| 2024-03-21 | 18.91 | $19.41 | 178919 |
| 2024-03-20 | 18.88 | $19.01 | 166321 |
| 2024-03-19 | 18.88 | $18.43 | 183900 |
| 2024-03-18 | 18.91 | $18.52 | 266500 |
| 2024-03-15 | 18.94 | $18.68 | 590900 |
| 2024-03-14 | 18.97 | $18.45 | 161744 |
| 2024-03-13 | 18.99 | $18.94 | 220641 |
| 2024-03-12 | 18.96 | $19.06 | 167200 |
| 2024-03-11 | 18.98 | $19.55 | 172200 |
| 2024-03-08 | 18.97 | $19.38 | 168326 |
| 2024-03-07 | 18.95 | $19.31 | 123600 |
| 2024-03-06 | 18.93 | $19.22 | 160200 |
| 2024-03-05 | 18.91 | $19.35 | 322800 |
| 2024-03-04 | 18.89 | $18.76 | 185308 |
| 2024-03-01 | 18.92 | $18.65 | 130000 |
| 2024-02-29 | 18.97 | $18.66 | 133609 |
| 2024-02-28 | 19.01 | $18.33 | 129619 |
| 2024-02-27 | 19.08 | $18.67 | 140800 |
| 2024-02-26 | 19.14 | $18.75 | 223900 |
| 2024-02-23 | 19.18 | $19.00 | 159600 |
| 2024-02-22 | 19.21 | $18.87 | 123400 |
| 2024-02-21 | 19.24 | $19.01 | 369127 |
| 2024-02-20 | 19.27 | $19.06 | 162000 |
| 2024-02-16 | 19.30 | $19.05 | 124520 |
| 2024-02-15 | 19.30 | $19.37 | 180907 |
| 2024-02-14 | 19.28 | $18.79 | 214400 |
| 2024-02-13 | 19.29 | $18.37 | 282723 |
| 2024-02-12 | 19.31 | $19.43 | 192645 |
| 2024-02-09 | 19.29 | $19.35 | 95300 |
| 2024-02-08 | 19.28 | $19.05 | 99900 |
| 2024-02-07 | 19.28 | $18.82 | 157300 |
| 2024-02-06 | 19.29 | $18.90 | 115000 |
| 2024-02-05 | 19.31 | $18.95 | 132310 |
| 2024-02-02 | 19.32 | $19.36 | 271600 |
| 2024-02-01 | 19.31 | $19.70 | 270546 |
| 2024-01-31 | 19.29 | $19.27 | 282125 |
| 2024-01-30 | 19.31 | $19.82 | 240638 |
| 2024-01-29 | 19.30 | $19.82 | 106900 |
| 2024-01-26 | 19.31 | $19.61 | 70000 |
| 2024-01-25 | 19.34 | $19.58 | 139718 |
| 2024-01-24 | 19.37 | $19.56 | 104220 |
| 2024-01-23 | 19.39 | $19.52 | 138424 |
| 2024-01-22 | 19.40 | $19.77 | 132121 |
| 2024-01-19 | 19.38 | $19.01 | 111400 |
| 2024-01-18 | 19.42 | $18.92 | 141900 |
| 2024-01-17 | 19.44 | $18.91 | 131038 |
| 2024-01-16 | 19.47 | $18.81 | 170506 |
| 2024-01-12 | 19.52 | $19.10 | 106400 |
| 2024-01-11 | 19.52 | $19.12 | 216001 |
| 2024-01-10 | 19.51 | $19.11 | 100100 |
| 2024-01-09 | 19.50 | $18.99 | 90000 |
| 2024-01-08 | 19.50 | $19.21 | 81200 |
| 2024-01-05 | 19.49 | $19.19 | 184540 |
| 2024-01-04 | 19.45 | $19.22 | 114235 |
| 2024-01-03 | 19.41 | $19.19 | 145300 |
| 2024-01-02 | 19.38 | $19.75 | 128013 |
| 2023-12-29 | 19.31 | $19.68 | 72000 |
| 2023-12-28 | 19.20 | $20.01 | 85415 |
| 2023-12-27 | 19.08 | $20.15 | 92000 |
| 2023-12-26 | 18.94 | $20.21 | 108000 |
| 2023-12-22 | 18.79 | $19.89 | 93800 |
| 2023-12-21 | 18.67 | $19.73 | 173200 |
| 2023-12-20 | 18.55 | $19.44 | 260100 |
| 2023-12-19 | 18.45 | $19.75 | 221422 |
| 2023-12-18 | 18.35 | $19.40 | 224930 |
| 2023-12-15 | 18.27 | $19.51 | 878946 |
| 2023-12-14 | 18.18 | $19.68 | 382600 |
| 2023-12-13 | 18.09 | $19.25 | 562300 |
| 2023-12-12 | 18.01 | $18.78 | 197300 |
| 2023-12-11 | 17.91 | $18.95 | 202500 |
| 2023-12-08 | 17.80 | $19.08 | 81323 |
| 2023-12-07 | 17.68 | $18.90 | 192400 |
| 2023-12-06 | 17.58 | $18.43 | 169900 |
| 2023-12-05 | 17.51 | $18.34 | 259000 |
| 2023-12-04 | 17.46 | $18.59 | 194300 |
| 2023-12-01 | 17.40 | $18.38 | 160300 |
| 2023-11-30 | 17.32 | $17.57 | 169829 |
| 2023-11-29 | 17.25 | $17.51 | 239600 |
| 2023-11-28 | 17.16 | $17.33 | 138800 |
| 2023-11-27 | 17.08 | $17.21 | 159022 |
| 2023-11-24 | 17.00 | $17.47 | 46200 |
| 2023-11-22 | 16.92 | $17.47 | 171143 |
| 2023-11-21 | 16.83 | $17.45 | 323500 |
| 2023-11-20 | 16.73 | $17.75 | 220906 |
| 2023-11-17 | 16.63 | $17.83 | 109137 |
| 2023-11-16 | 16.52 | $17.69 | 90100 |
| 2023-11-15 | 16.44 | $17.81 | 126334 |
| 2023-11-14 | 16.36 | $17.75 | 242249 |
| 2023-11-13 | 16.30 | $16.61 | 100714 |
| 2023-11-10 | 16.29 | $16.77 | 70600 |
| 2023-11-09 | 16.25 | $16.80 | 140400 |
| 2023-11-08 | 16.24 | $16.82 | 119008 |
| 2023-11-07 | 16.23 | $16.98 | 74900 |
| 2023-11-06 | 16.21 | $17.33 | 145400 |
| 2023-11-03 | 16.16 | $17.49 | 131708 |
| 2023-11-02 | 16.11 | $16.75 | 117342 |
| 2023-11-01 | 16.09 | $16.10 | 126100 |
| 2023-10-31 | 16.08 | $15.78 | 77746 |
| 2023-10-30 | 16.08 | $15.79 | 109832 |
| 2023-10-27 | 16.09 | $15.63 | 116130 |
| 2023-10-26 | 16.14 | $15.79 | 318600 |
| 2023-10-25 | 16.17 | $15.70 | 362403 |
| 2023-10-24 | 16.19 | $15.50 | 153800 |
| 2023-10-23 | 16.22 | $15.67 | 132800 |
| 2023-10-20 | 16.27 | $15.69 | 169700 |
| 2023-10-19 | 16.31 | $16.01 | 163101 |
| 2023-10-18 | 16.35 | $16.23 | 162518 |
| 2023-10-17 | 16.39 | $16.59 | 221906 |
| 2023-10-16 | 16.39 | $16.32 | 126500 |
| 2023-10-13 | 16.40 | $16.09 | 89600 |
| 2023-10-12 | 16.43 | $16.47 | 82800 |
| 2023-10-11 | 16.44 | $16.66 | 60300 |
| 2023-10-10 | 16.42 | $16.61 | 265600 |
| 2023-10-09 | 16.42 | $16.39 | 72900 |
| 2023-10-06 | 16.42 | $16.47 | 115600 |
| 2023-10-05 | 16.42 | $16.32 | 178113 |
| 2023-10-04 | 16.41 | $15.89 | 97807 |
| 2023-10-03 | 16.44 | $15.73 | 147800 |
| 2023-10-02 | 16.51 | $16.07 | 235300 |
| 2023-09-29 | 16.58 | $16.68 | 283000 |
| 2023-09-28 | 16.59 | $16.25 | 207206 |
| 2023-09-27 | 16.63 | $16.21 | 114100 |
| 2023-09-26 | 16.68 | $16.14 | 173700 |
| 2023-09-25 | 16.74 | $16.55 | 145600 |
| 2023-09-22 | 16.76 | $16.52 | 318800 |
| 2023-09-21 | 16.80 | $16.89 | 245300 |
| 2023-09-20 | 16.81 | $16.88 | 128700 |
| 2023-09-19 | 16.80 | $16.65 | 244300 |
| 2023-09-18 | 16.82 | $16.55 | 367508 |
| 2023-09-15 | 16.86 | $16.71 | 716824 |
| 2023-09-14 | 16.89 | $16.57 | 296211 |
| 2023-09-13 | 16.90 | $16.25 | 280300 |
| 2023-09-12 | 16.94 | $16.58 | 144304 |
| 2023-09-11 | 16.98 | $16.48 | 148346 |
| 2023-09-08 | 17.07 | $16.39 | 181700 |
| 2023-09-07 | 17.15 | $16.24 | 290242 |
| 2023-09-06 | 17.25 | $16.50 | 165319 |
| 2023-09-05 | 17.34 | $17.07 | 188900 |
| 2023-09-01 | 17.40 | $17.49 | 110700 |
| 2023-08-31 | 17.42 | $16.97 | 120446 |
| 2023-08-30 | 17.47 | $16.87 | 127400 |
| 2023-08-29 | 17.52 | $17.35 | 107800 |
| 2023-08-28 | 17.55 | $17.25 | 88200 |
| 2023-08-25 | 17.60 | $17.07 | 81834 |
| 2023-08-24 | 17.66 | $17.19 | 187000 |
| 2023-08-23 | 17.71 | $17.04 | 124400 |
| 2023-08-22 | 17.77 | $16.70 | 120012 |
| 2023-08-21 | 17.85 | $17.07 | 85200 |
| 2023-08-18 | 17.91 | $17.38 | 106100 |
| 2023-08-17 | 17.93 | $17.31 | 127800 |
| 2023-08-16 | 17.96 | $16.75 | 160219 |
| 2023-08-15 | 18.02 | $17.02 | 181427 |
| 2023-08-14 | 18.05 | $17.53 | 116424 |
| 2023-08-11 | 18.01 | $18.11 | 90800 |
| 2023-08-10 | 17.93 | $18.15 | 114900 |
| 2023-08-09 | 17.85 | $18.22 | 140900 |
| 2023-08-08 | 17.75 | $18.34 | 346110 |
| 2023-08-07 | 17.62 | $18.15 | 215700 |
| 2023-08-04 | 17.50 | $18.00 | 155400 |
| 2023-08-03 | 17.38 | $17.98 | 211043 |
| 2023-08-02 | 17.25 | $17.84 | 156407 |
| 2023-08-01 | 17.15 | $17.98 | 154639 |
| 2023-07-31 | 17.05 | $18.24 | 121544 |
| 2023-07-28 | 16.93 | $18.22 | 119300 |
| 2023-07-27 | 16.83 | $18.07 | 268804 |
| 2023-07-26 | 16.72 | $18.43 | 257349 |
| 2023-07-25 | 16.59 | $18.20 | 265500 |
| 2023-07-24 | 16.48 | $18.36 | 110200 |
| 2023-07-21 | 16.36 | $17.70 | 133229 |
| 2023-07-20 | 16.28 | $17.96 | 147400 |
| 2023-07-19 | 16.20 | $17.98 | 120230 |
| 2023-07-18 | 16.13 | $17.54 | 152600 |
| 2023-07-17 | 16.09 | $16.77 | 99600 |
| 2023-07-14 | 16.08 | $16.55 | 145000 |
| 2023-07-13 | 16.07 | $16.56 | 217700 |
| 2023-07-12 | 16.08 | $16.16 | 104500 |
| 2023-07-11 | 16.09 | $15.67 | 69330 |
| 2023-07-10 | 16.13 | $15.69 | 107109 |
| 2023-07-07 | 16.19 | $15.60 | 196900 |
| 2023-07-06 | 16.27 | $15.40 | 136700 |
| 2023-07-05 | 16.32 | $15.82 | 171700 |
| 2023-07-03 | 16.30 | $16.17 | 57932 |
| 2023-06-30 | 16.30 | $15.71 | 292852 |
| 2023-06-29 | 16.26 | $16.22 | 207900 |
| 2023-06-28 | 16.18 | $15.91 | 167934 |
| 2023-06-27 | 16.13 | $15.92 | 139600 |
| 2023-06-26 | 16.10 | $15.87 | 142400 |
| 2023-06-23 | 16.08 | $16.07 | 871016 |
| 2023-06-22 | 16.05 | $16.04 | 318500 |
| 2023-06-21 | 16.03 | $16.41 | 299100 |
| 2023-06-20 | 15.98 | $16.54 | 284900 |
| 2023-06-16 | 15.89 | $16.71 | 727200 |
| 2023-06-15 | 15.80 | $16.64 | 286900 |
| 2023-06-14 | 15.71 | $16.22 | 264400 |
| 2023-06-13 | 15.61 | $16.74 | 149349 |
| 2023-06-12 | 15.47 | $16.38 | 151940 |
| 2023-06-09 | 15.33 | $16.53 | 98040 |
| 2023-06-08 | 15.19 | $16.93 | 199831 |
| 2023-06-07 | 15.04 | $17.17 | 245400 |
| 2023-06-06 | 14.88 | $16.33 | 259704 |
| 2023-06-05 | 14.75 | $15.53 | 259213 |
| 2023-06-02 | 14.70 | $16.08 | 218000 |
| 2023-06-01 | 14.58 | $14.95 | 140918 |
| 2023-05-31 | 14.55 | $14.61 | 196736 |
| 2023-05-30 | 14.54 | $14.86 | 157626 |
| 2023-05-26 | 14.59 | $15.46 | 119429 |
| 2023-05-25 | 14.61 | $15.36 | 153140 |
| 2023-05-24 | 14.63 | $15.51 | 129300 |
| 2023-05-23 | 14.65 | $15.72 | 148300 |
| 2023-05-22 | 14.62 | $15.31 | 131426 |
| 2023-05-19 | 14.66 | $14.74 | 414733 |
| 2023-05-18 | 14.73 | $14.92 | 170500 |
| 2023-05-17 | 14.81 | $14.94 | 236616 |
| 2023-05-16 | 14.90 | $14.05 | 206100 |
| 2023-05-15 | 15.01 | $14.06 | 212648 |
| 2023-05-12 | 15.14 | $13.55 | 426000 |
| 2023-05-11 | 15.29 | $13.70 | 212400 |
| 2023-05-10 | 15.45 | $14.01 | 185700 |
| 2023-05-09 | 15.59 | $13.88 | 221900 |
| 2023-05-08 | 15.74 | $13.85 | 186622 |
| 2023-05-05 | 15.91 | $14.51 | 218200 |
| 2023-05-04 | 16.04 | $13.69 | 248800 |
| 2023-05-03 | 16.21 | $14.31 | 309145 |
| 2023-05-02 | 16.34 | $14.37 | 293100 |
| 2023-05-01 | 16.50 | $15.79 | 282130 |
| 2023-04-28 | 16.61 | $15.88 | 139300 |
| 2023-04-27 | 16.69 | $15.88 | 226002 |
| 2023-04-26 | 16.82 | $15.75 | 219200 |
| 2023-04-25 | 16.96 | $15.21 | 167000 |
| 2023-04-24 | 17.13 | $16.02 | 175211 |
| 2023-04-21 | 17.23 | $16.23 | 146608 |
| 2023-04-20 | 17.31 | $16.48 | 102900 |
| 2023-04-19 | 17.40 | $16.68 | 149412 |
| 2023-04-18 | 17.51 | $16.27 | 148101 |
| 2023-04-17 | 17.63 | $16.77 | 147245 |
| 2023-04-14 | 17.71 | $16.51 | 127309 |
| 2023-04-13 | 17.88 | $16.91 | 110517 |
| 2023-04-12 | 18.00 | $16.75 | 95200 |
| 2023-04-11 | 18.11 | $17.02 | 95719 |
| 2023-04-10 | 18.20 | $17.13 | 152300 |
| 2023-04-06 | 18.35 | $17.21 | 106048 |
| 2023-04-05 | 18.52 | $16.93 | 206635 |
| 2023-04-04 | 18.78 | $17.04 | 347145 |
| 2023-04-03 | 19.03 | $17.60 | 235600 |
| 2023-03-31 | 19.25 | $17.90 | 286422 |
| 2023-03-30 | 19.48 | $17.59 | 174617 |
| 2023-03-29 | 19.71 | $18.48 | 223606 |
| 2023-03-28 | 19.91 | $18.49 | 162600 |
| 2023-03-27 | 20.10 | $18.50 | 184300 |
| 2023-03-24 | 20.31 | $18.07 | 261732 |
| 2023-03-23 | 20.56 | $17.88 | 163547 |
| 2023-03-22 | 20.83 | $18.31 | 326006 |
| 2023-03-21 | 21.06 | $18.90 | 292500 |
| 2023-03-20 | 21.28 | $18.60 | 246300 |
| 2023-03-17 | 21.52 | $18.43 | 1.6M |
| 2023-03-16 | 21.76 | $19.82 | 277578 |
| 2023-03-15 | 21.95 | $19.39 | 357629 |
| 2023-03-14 | 22.15 | $18.84 | 484000 |
| 2023-03-13 | 22.39 | $18.80 | 559500 |
| 2023-03-10 | 22.61 | $20.18 | 312512 |
| 2023-03-09 | 22.76 | $20.69 | 184815 |
| 2023-03-08 | 22.92 | $22.10 | 160100 |
| 2023-03-07 | 23.03 | $22.06 | 220426 |
| 2023-03-06 | 23.13 | $22.02 | 228549 |
| 2023-03-03 | 23.25 | $22.38 | 239600 |
| 2023-03-02 | 23.32 | $22.21 | 100202 |
| 2023-03-01 | 23.38 | $22.43 | 126532 |
| 2023-02-28 | 23.38 | $22.43 | 215219 |
| 2023-02-27 | 23.36 | $22.58 | 116510 |
| 2023-02-24 | 23.32 | $23.20 | 155618 |
| 2023-02-23 | 23.25 | $23.17 | 121100 |
| 2023-02-22 | 23.22 | $23.00 | 192400 |
| 2023-02-21 | 23.11 | $23.22 | 169700 |
| 2023-02-17 | 23.00 | $23.41 | 161420 |
| 2023-02-16 | 22.88 | $23.23 | 286400 |
| 2023-02-15 | 22.73 | $23.72 | 128574 |
| 2023-02-14 | 22.56 | $23.39 | 221600 |
| 2023-02-13 | 22.43 | $23.48 | 211400 |
| 2023-02-10 | 22.32 | $23.32 | 102506 |
| 2023-02-09 | 22.23 | $23.25 | 122112 |
| 2023-02-08 | 22.12 | $23.87 | 94100 |
| 2023-02-07 | 21.98 | $24.24 | 181414 |
| 2023-02-06 | 21.80 | $23.99 | 84700 |
| 2023-02-03 | 21.65 | $24.48 | 200834 |
| 2023-02-02 | 21.44 | $23.80 | 158924 |
| 2023-02-01 | 21.29 | $23.30 | 270932 |
| 2023-01-31 | 21.14 | $22.60 | 223300 |
| 2023-01-30 | 21.03 | $21.85 | 77000 |
| 2023-01-27 | 20.95 | $21.94 | 134900 |
| 2023-01-26 | 20.84 | $21.82 | 131803 |
| 2023-01-25 | 20.76 | $22.39 | 211022 |
| 2023-01-24 | 20.63 | $20.90 | 66100 |
| 2023-01-23 | 20.56 | $21.07 | 85500 |
| 2023-01-20 | 20.49 | $20.86 | 121200 |
| 2023-01-19 | 20.39 | $20.35 | 106500 |
| 2023-01-18 | 20.33 | $20.28 | 77600 |
| 2023-01-17 | 20.26 | $20.84 | 67900 |
| 2023-01-13 | 20.17 | $21.31 | 72700 |
| 2023-01-12 | 20.08 | $21.52 | 149300 |
| 2023-01-11 | 20.00 | $20.98 | 149900 |
| 2023-01-10 | 19.97 | $21.00 | 150527 |
| 2023-01-09 | 19.94 | $20.74 | 152703 |
| 2023-01-06 | 19.93 | $20.94 | 80300 |
| 2023-01-05 | 19.90 | $20.37 | 106000 |
| 2023-01-04 | 19.90 | $20.74 | 158300 |
| 2023-01-03 | 19.88 | $20.39 | 131000 |
| 2022-12-30 | 19.91 | $20.28 | 70231 |
| 2022-12-29 | 19.95 | $20.33 | 79909 |
| 2022-12-28 | 19.99 | $19.76 | 105700 |
| 2022-12-27 | 20.04 | $20.13 | 82622 |
| 2022-12-23 | 20.08 | $19.75 | 74241 |
| 2022-12-22 | 20.15 | $19.62 | 94900 |
| 2022-12-21 | 20.22 | $19.62 | 304433 |
| 2022-12-20 | 20.28 | $18.94 | 254200 |
| 2022-12-19 | 20.38 | $19.04 | 278145 |
| 2022-12-16 | 20.46 | $18.90 | 1.4M |
| 2022-12-15 | 20.55 | $19.04 | 202600 |
| 2022-12-14 | 20.62 | $19.48 | 182600 |
| 2022-12-13 | 20.70 | $19.99 | 309600 |
| 2022-12-12 | 20.74 | $20.30 | 157600 |
| 2022-12-09 | 20.78 | $20.52 | 96200 |
| 2022-12-08 | 20.81 | $20.50 | 81347 |
| 2022-12-07 | 20.77 | $20.28 | 176144 |
| 2022-12-06 | 20.76 | $20.48 | 140441 |
| 2022-12-05 | 20.73 | $20.24 | 160000 |
| 2022-12-02 | 20.71 | $21.09 | 59233 |
| 2022-12-01 | 20.62 | $20.92 | 103674 |
| 2022-11-30 | 20.55 | $21.19 | 148500 |
| 2022-11-29 | 20.49 | $20.79 | 89500 |
| 2022-11-28 | 20.48 | $20.89 | 107647 |
| 2022-11-25 | 20.43 | $21.13 | 48139 |
| 2022-11-23 | 20.35 | $21.04 | 70200 |
| 2022-11-22 | 20.26 | $20.93 | 84400 |
| 2022-11-21 | 20.17 | $20.84 | 149300 |
| 2022-11-18 | 20.11 | $20.60 | 215700 |
| 2022-11-17 | 20.17 | $20.65 | 114132 |
| 2022-11-16 | 20.23 | $20.57 | 108400 |
| 2022-11-15 | 20.33 | $21.13 | 105400 |
| 2022-11-14 | 20.39 | $20.62 | 239600 |
| 2022-11-11 | 20.49 | $21.13 | 117900 |
| 2022-11-10 | 20.54 | $21.14 | 162434 |
| 2022-11-09 | 20.60 | $19.80 | 158600 |
| 2022-11-08 | 20.68 | $19.94 | 107600 |
| 2022-11-07 | 20.75 | $19.97 | 89300 |
| 2022-11-04 | 20.81 | $19.90 | 112306 |
| 2022-11-03 | 20.85 | $19.26 | 102100 |
| 2022-11-02 | 20.96 | $19.55 | 208800 |
| 2022-11-01 | 21.05 | $19.92 | 181732 |
| 2022-10-31 | 21.15 | $20.52 | 187600 |
| 2022-10-28 | 21.17 | $19.89 | 179700 |
| 2022-10-27 | 21.21 | $19.65 | 212100 |
| 2022-10-26 | 21.24 | $19.19 | 295497 |
| 2022-10-25 | 21.34 | $19.21 | 224439 |
| 2022-10-24 | 21.43 | $19.61 | 282504 |
| 2022-10-21 | 21.53 | $21.79 | 141800 |
| 2022-10-20 | 21.52 | $21.82 | 118900 |
| 2022-10-19 | 21.52 | $22.49 | 126138 |
| 2022-10-18 | 21.52 | $22.48 | 137200 |
| 2022-10-17 | 21.53 | $22.60 | 99800 |
| 2022-10-14 | 21.54 | $22.07 | 109631 |
| 2022-10-13 | 21.55 | $22.41 | 132500 |
| 2022-10-12 | 21.56 | $21.40 | 85510 |
| 2022-10-11 | 21.61 | $21.30 | 115300 |
| 2022-10-10 | 21.64 | $21.17 | 133927 |
| 2022-10-07 | 21.71 | $20.75 | 95400 |
| 2022-10-06 | 21.79 | $21.29 | 124729 |
| 2022-10-05 | 21.82 | $21.51 | 79043 |
| 2022-10-04 | 21.81 | $21.85 | 128000 |
| 2022-10-03 | 21.79 | $20.84 | 116034 |
| 2022-09-30 | 21.83 | $20.69 | 180400 |
| 2022-09-29 | 21.89 | $20.34 | 118100 |
| 2022-09-28 | 21.97 | $21.20 | 128206 |
| 2022-09-27 | 22.00 | $21.04 | 99403 |
| 2022-09-26 | 22.07 | $21.49 | 126400 |
| 2022-09-23 | 22.14 | $21.62 | 93937 |
| 2022-09-22 | 22.24 | $21.81 | 110736 |
| 2022-09-21 | 22.29 | $22.51 | 92800 |
| 2022-09-20 | 22.32 | $22.67 | 89500 |
| 2022-09-19 | 22.35 | $22.75 | 109400 |
| 2022-09-16 | 22.41 | $22.43 | 579500 |
| 2022-09-15 | 22.49 | $22.61 | 145703 |
| 2022-09-14 | 22.58 | $22.25 | 131800 |
| 2022-09-13 | 22.69 | $22.01 | 137206 |
| 2022-09-12 | 22.82 | $22.55 | 304100 |
| 2022-09-09 | 22.90 | $22.26 | 79900 |
| 2022-09-08 | 22.99 | $21.90 | 141600 |
| 2022-09-07 | 23.07 | $21.47 | 190700 |
| 2022-09-06 | 23.18 | $21.30 | 113211 |
| 2022-09-02 | 23.27 | $21.79 | 130700 |
| 2022-09-01 | 23.34 | $21.85 | 131310 |
| 2022-08-31 | 23.40 | $21.79 | 130800 |
| 2022-08-30 | 23.47 | $21.97 | 171412 |
| 2022-08-29 | 23.53 | $22.43 | 169447 |
| 2022-08-26 | 23.59 | $22.88 | 121724 |
| 2022-08-25 | 23.63 | $23.54 | 152300 |
| 2022-08-24 | 23.63 | $22.88 | 68704 |
| 2022-08-23 | 23.67 | $23.12 | 75847 |
| 2022-08-22 | 23.67 | $23.20 | 207900 |
| 2022-08-19 | 23.66 | $23.87 | 498425 |
| 2022-08-18 | 23.59 | $24.21 | 52000 |
| 2022-08-17 | 23.51 | $24.29 | 82200 |
| 2022-08-16 | 23.43 | $24.54 | 90900 |
| 2022-08-15 | 23.32 | $24.49 | 64411 |
| 2022-08-12 | 23.19 | $24.30 | 65100 |
| 2022-08-11 | 23.05 | $23.92 | 49608 |
| 2022-08-10 | 22.89 | $23.64 | 94600 |
| 2022-08-09 | 22.77 | $23.49 | 82800 |
| 2022-08-08 | 22.68 | $23.22 | 63600 |
| 2022-08-05 | 22.61 | $23.14 | 56700 |
| 2022-08-04 | 22.55 | $23.02 | 97700 |
| 2022-08-03 | 22.50 | $23.34 | 102200 |
| 2022-08-02 | 22.44 | $23.14 | 105405 |
| 2022-08-01 | 22.39 | $23.60 | 203511 |
| 2022-07-29 | 22.32 | $23.68 | 96321 |
| 2022-07-28 | 22.21 | $23.47 | 92300 |
| 2022-07-27 | 22.11 | $23.69 | 99200 |
| 2022-07-26 | 22.02 | $23.06 | 88609 |
| 2022-07-25 | 21.97 | $23.03 | 89329 |
| 2022-07-22 | 21.91 | $22.57 | 83000 |
| 2022-07-21 | 21.85 | $22.59 | 92500 |
| 2022-07-20 | 21.81 | $22.65 | 168145 |
| 2022-07-19 | 21.77 | $22.43 | 147000 |
| 2022-07-18 | 21.73 | $21.76 | 108011 |
| 2022-07-15 | 21.71 | $21.47 | 117100 |
| 2022-07-14 | 21.74 | $20.84 | 98700 |
| 2022-07-13 | 21.78 | $21.27 | 105000 |
| 2022-07-12 | 21.80 | $21.68 | 94703 |
| 2022-07-11 | 21.83 | $21.73 | 82008 |
| 2022-07-08 | 21.89 | $21.97 | 74129 |
| 2022-07-07 | 21.96 | $22.05 | 120800 |
| 2022-07-06 | 22.05 | $22.14 | 137800 |
| 2022-07-05 | 22.14 | $22.17 | 194400 |
| 2022-07-01 | 22.23 | $22.09 | 166018 |
| 2022-06-30 | 22.34 | $21.45 | 135230 |
| 2022-06-29 | 22.46 | $21.49 | 130100 |
| 2022-06-28 | 22.60 | $21.94 | 89900 |
| 2022-06-27 | 22.70 | $22.03 | 65100 |
| 2022-06-24 | 22.80 | $21.95 | 177727 |
| 2022-06-23 | 22.88 | $21.38 | 90618 |
| 2022-06-22 | 22.99 | $21.70 | 157632 |
| 2022-06-21 | 23.10 | $21.88 | 249145 |
| 2022-06-17 | 23.16 | $21.65 | 280703 |
| 2022-06-16 | 23.23 | $21.28 | 130329 |
| 2022-06-15 | 23.36 | $22.06 | 162400 |
| 2022-06-14 | 23.47 | $21.64 | 161029 |
| 2022-06-13 | 23.57 | $21.65 | 297100 |
| 2022-06-10 | 23.68 | $22.31 | 121136 |
| 2022-06-09 | 23.75 | $22.87 | 106142 |
| 2022-06-08 | 23.78 | $23.47 | 121400 |
| 2022-06-07 | 23.80 | $23.83 | 262300 |
| 2022-06-06 | 23.80 | $23.95 | 151946 |
| 2022-06-03 | 23.80 | $23.96 | 152236 |
| 2022-06-02 | 23.82 | $24.25 | 78000 |
| 2022-06-01 | 23.87 | $24.00 | 109800 |
| 2022-05-31 | 23.90 | $24.14 | 298600 |
| 2022-05-27 | 23.94 | $23.99 | 93400 |
| 2022-05-26 | 23.95 | $23.99 | 106511 |
| 2022-05-25 | 24.00 | $23.69 | 116432 |
| 2022-05-24 | 24.06 | $23.57 | 172200 |
| 2022-05-23 | 24.13 | $23.78 | 185719 |
| 2022-05-20 | 24.22 | $23.05 | 643300 |
| 2022-05-19 | 24.36 | $23.17 | 267500 |
| 2022-05-18 | 24.54 | $23.82 | 224420 |
| 2022-05-17 | 24.72 | $24.32 | 135916 |
| 2022-05-16 | 24.87 | $23.64 | 407900 |
| 2022-05-13 | 25.01 | $23.74 | 118229 |
| 2022-05-12 | 25.15 | $23.73 | 233000 |
| 2022-05-11 | 25.31 | $23.57 | 135006 |
| 2022-05-10 | 25.47 | $23.76 | 232000 |
| 2022-05-09 | 25.63 | $23.78 | 195000 |
| 2022-05-06 | 25.80 | $24.00 | 243700 |
| 2022-05-05 | 25.95 | $24.40 | 219600 |
| 2022-05-04 | 26.09 | $25.16 | 169300 |
| 2022-05-03 | 26.20 | $24.71 | 122100 |
| 2022-05-02 | 26.35 | $24.85 | 341630 |
| 2022-04-29 | 26.50 | $24.18 | 173132 |
| 2022-04-28 | 26.69 | $25.16 | 99901 |
| 2022-04-27 | 26.83 | $24.81 | 156744 |
| 2022-04-26 | 27.03 | $24.96 | 160046 |
| 2022-04-25 | 27.20 | $25.56 | 164000 |
| 2022-04-22 | 27.36 | $25.80 | 167604 |
| 2022-04-21 | 27.48 | $26.82 | 200500 |
| 2022-04-20 | 27.51 | $27.35 | 215700 |
| 2022-04-19 | 27.56 | $27.47 | 160040 |
| 2022-04-18 | 27.60 | $26.42 | 103500 |
| 2022-04-14 | 27.68 | $26.58 | 164035 |
| 2022-04-13 | 27.77 | $26.89 | 182908 |
| 2022-04-12 | 27.85 | $26.71 | 146441 |
| 2022-04-11 | 27.91 | $27.02 | 84200 |
| 2022-04-08 | 27.95 | $27.05 | 133216 |
| 2022-04-07 | 28.00 | $27.01 | 135900 |
| 2022-04-06 | 28.02 | $27.24 | 135730 |
| 2022-04-05 | 28.04 | $27.37 | 139100 |
| 2022-04-04 | 28.03 | $27.75 | 117600 |
| 2022-04-01 | 28.01 | $27.92 | 209018 |
| 2022-03-31 | 28.02 | $27.90 | 160519 |
| 2022-03-30 | 28.07 | $28.06 | 153900 |
| 2022-03-29 | 28.10 | $28.77 | 190840 |
| 2022-03-28 | 28.05 | $28.22 | 172427 |
| 2022-03-25 | 28.10 | $28.80 | 130900 |
| 2022-03-24 | 28.11 | $28.15 | 131512 |
| 2022-03-23 | 28.12 | $27.48 | 228515 |
| 2022-03-22 | 28.20 | $28.30 | 227900 |
| 2022-03-21 | 28.25 | $28.27 | 201305 |
| 2022-03-18 | 28.31 | $28.10 | 466404 |
| 2022-03-17 | 28.37 | $28.41 | 208800 |
| 2022-03-16 | 28.45 | $28.54 | 123600 |
| 2022-03-15 | 28.51 | $27.85 | 125200 |
| 2022-03-14 | 28.58 | $27.87 | 152745 |
| 2022-03-11 | 28.67 | $28.01 | 217308 |
| 2022-03-10 | 28.73 | $27.39 | 177600 |
| 2022-03-09 | 28.82 | $27.68 | 257610 |
| 2022-03-08 | 28.92 | $27.07 | 200211 |
| 2022-03-07 | 29.01 | $27.39 | 156807 |
| 2022-03-04 | 29.08 | $28.09 | 123154 |
| 2022-03-03 | 29.11 | $28.97 | 184700 |
| 2022-03-02 | 29.09 | $28.72 | 362100 |
| 2022-03-01 | 29.11 | $27.75 | 441532 |
| 2022-02-28 | 29.17 | $29.19 | 227500 |
| 2022-02-25 | 29.16 | $29.01 | 110000 |
| 2022-02-24 | 29.16 | $28.39 | 262900 |
| 2022-02-23 | 29.23 | $28.94 | 83500 |
| 2022-02-22 | 29.27 | $29.26 | 171830 |
| 2022-02-18 | 29.28 | $29.60 | 83200 |
| 2022-02-17 | 29.25 | $29.27 | 116000 |
| 2022-02-16 | 29.24 | $29.95 | 151000 |
| 2022-02-15 | 29.23 | $29.81 | 104606 |
| 2022-02-14 | 29.25 | $29.19 | 396700 |
| 2022-02-11 | 29.34 | $29.62 | 175217 |
| 2022-02-10 | 29.39 | $29.31 | 166600 |
| 2022-02-09 | 29.43 | $29.19 | 200641 |
| 2022-02-08 | 29.47 | $29.65 | 216400 |
| 2022-02-07 | 29.50 | $28.96 | 141613 |
| 2022-02-04 | 29.57 | $28.79 | 137000 |
| 2022-02-03 | 29.63 | $28.68 | 145011 |
| 2022-02-02 | 29.64 | $28.61 | 171800 |
| 2022-02-01 | 29.66 | $28.94 | 241500 |
| 2022-01-31 | 29.65 | $29.10 | 198827 |
| 2022-01-28 | 29.60 | $28.90 | 204900 |
| 2022-01-27 | 29.56 | $29.00 | 172900 |
| 2022-01-26 | 29.52 | $29.81 | 178825 |
| 2022-01-25 | 29.44 | $29.67 | 105800 |
| 2022-01-24 | 29.36 | $29.54 | 227420 |
| 2022-01-21 | 29.27 | $29.00 | 191800 |
| 2022-01-20 | 29.20 | $29.15 | 158214 |
| 2022-01-19 | 29.11 | $29.60 | 166237 |
| 2022-01-18 | 28.97 | $30.35 | 105500 |
| 2022-01-14 | 28.82 | $30.95 | 141347 |
| 2022-01-13 | 28.65 | $30.57 | 121805 |
| 2022-01-12 | 28.47 | $30.08 | 128704 |
| 2022-01-11 | 28.32 | $30.06 | 120700 |
| 2022-01-10 | 28.16 | $30.31 | 141100 |
| 2022-01-07 | 28.01 | $30.35 | 177300 |
| 2022-01-06 | 27.86 | $29.83 | 317604 |
| 2022-01-05 | 27.76 | $29.05 | 131624 |
| 2022-01-04 | 27.70 | $29.03 | 95834 |
| 2022-01-03 | 27.62 | $28.60 | 104700 |
| 2021-12-31 | 27.59 | $28.17 | 53334 |
| 2021-12-30 | 27.57 | $28.11 | 65700 |
| 2021-12-29 | 27.51 | $28.24 | 40800 |
| 2021-12-28 | 27.43 | $28.16 | 60343 |
| 2021-12-27 | 27.38 | $28.04 | 116500 |
| 2021-12-23 | 27.34 | $27.72 | 99903 |
| 2021-12-22 | 27.38 | $27.64 | 87400 |
| 2021-12-21 | 27.44 | $27.38 | 118001 |
| 2021-12-20 | 27.49 | $26.85 | 163940 |
| 2021-12-17 | 27.54 | $27.26 | 1.2M |
| 2021-12-16 | 27.56 | $27.50 | 276700 |
| 2021-12-15 | 27.57 | $27.07 | 352913 |
| 2021-12-14 | 27.62 | $26.97 | 218448 |
| 2021-12-13 | 27.69 | $26.86 | 131501 |
| 2021-12-10 | 27.77 | $27.45 | 170626 |
| 2021-12-09 | 27.85 | $27.31 | 113200 |
| 2021-12-08 | 27.92 | $27.76 | 73000 |
| 2021-12-07 | 27.96 | $27.78 | 147100 |
| 2021-12-06 | 27.99 | $27.62 | 254400 |
| 2021-12-03 | 28.05 | $27.88 | 355900 |
| 2021-12-02 | 28.05 | $27.81 | 163746 |
| 2021-12-01 | 28.09 | $26.85 | 150200 |
| 2021-11-30 | 28.13 | $26.77 | 168315 |
| 2021-11-29 | 28.20 | $27.04 | 175430 |
| 2021-11-26 | 28.22 | $27.22 | 141736 |
| 2021-11-24 | 28.24 | $28.53 | 58400 |
| 2021-11-23 | 28.14 | $28.84 | 96700 |
| 2021-11-22 | 28.05 | $28.50 | 117705 |
| 2021-11-19 | 27.99 | $27.75 | 111500 |
| 2021-11-18 | 27.95 | $27.78 | 165234 |
| 2021-11-17 | 27.88 | $27.65 | 232600 |
| 2021-11-16 | 27.82 | $27.95 | 196561 |
| 2021-11-15 | 27.72 | $28.38 | 247000 |
| 2021-11-12 | 27.59 | $28.54 | 74202 |
| 2021-11-11 | 27.45 | $28.95 | 78134 |
| 2021-11-10 | 27.30 | $28.81 | 90100 |
| 2021-11-09 | 27.14 | $28.51 | 120207 |
| 2021-11-08 | 27.01 | $28.50 | 85000 |
| 2021-11-05 | 26.90 | $28.72 | 200100 |
| 2021-11-04 | 26.78 | $27.98 | 97240 |
| 2021-11-03 | 26.70 | $28.45 | 183411 |
| 2021-11-02 | 26.57 | $27.71 | 101420 |
| 2021-11-01 | 26.49 | $28.18 | 138236 |
| 2021-10-29 | 26.39 | $27.49 | 90815 |
| 2021-10-28 | 26.33 | $27.59 | 108700 |
| 2021-10-27 | 26.24 | $26.54 | 94711 |
| 2021-10-26 | 26.21 | $27.08 | 118800 |
| 2021-10-25 | 26.14 | $27.30 | 120000 |
| 2021-10-22 | 26.07 | $26.85 | 121630 |
| 2021-10-21 | 25.99 | $26.34 | 184807 |
| 2021-10-20 | 25.91 | $26.62 | 99700 |
| 2021-10-19 | 25.79 | $25.82 | 74500 |
| 2021-10-18 | 25.67 | $25.72 | 59932 |
| 2021-10-15 | 25.56 | $25.77 | 125118 |
| 2021-10-14 | 25.49 | $25.92 | 74800 |
| 2021-10-13 | 25.37 | $25.74 | 69343 |
| 2021-10-12 | 25.27 | $25.96 | 52440 |
| 2021-10-11 | 25.15 | $26.13 | 56728 |
| 2021-10-08 | 25.03 | $26.34 | 33616 |
| 2021-10-07 | 24.89 | $26.40 | 132130 |
| 2021-10-06 | 24.77 | $25.96 | 114100 |
| 2021-10-05 | 24.66 | $26.14 | 105603 |
| 2021-10-04 | 24.57 | $26.14 | 74709 |
| 2021-10-01 | 24.49 | $26.27 | 114400 |
| 2021-09-30 | 24.41 | $25.68 | 89600 |
| 2021-09-29 | 24.38 | $26.09 | 78246 |
| 2021-09-28 | 24.34 | $25.58 | 130300 |
| 2021-09-27 | 24.32 | $25.99 | 111214 |
| 2021-09-24 | 24.33 | $25.19 | 90300 |
| 2021-09-23 | 24.33 | $24.78 | 88300 |
| 2021-09-22 | 24.38 | $24.08 | 111403 |
| 2021-09-21 | 24.45 | $23.57 | 105941 |
| 2021-09-20 | 24.55 | $23.46 | 169937 |
| 2021-09-17 | 24.66 | $24.30 | 502201 |
| 2021-09-16 | 24.70 | $23.65 | 91200 |
| 2021-09-15 | 24.78 | $23.78 | 96938 |
| 2021-09-14 | 24.86 | $23.51 | 121800 |
| 2021-09-13 | 24.99 | $23.77 | 112017 |
| 2021-09-10 | 25.11 | $23.45 | 102100 |
| 2021-09-09 | 25.26 | $23.92 | 186100 |
| 2021-09-08 | 25.41 | $23.83 | 78309 |
| 2021-09-07 | 25.54 | $24.37 | 76000 |
| 2021-09-03 | 25.61 | $24.59 | 130200 |
| 2021-09-02 | 25.70 | $24.70 | 108539 |
| 2021-09-01 | 25.75 | $25.03 | 84435 |
| 2021-08-31 | 25.77 | $25.31 | 108700 |
| 2021-08-30 | 25.78 | $25.18 | 65521 |
| 2021-08-27 | 25.78 | $26.10 | 98943 |
| 2021-08-26 | 25.76 | $25.28 | 105618 |
| 2021-08-25 | 25.78 | $25.65 | 86100 |
| 2021-08-24 | 25.77 | $25.53 | 175037 |
| 2021-08-23 | 25.74 | $25.65 | 60718 |
| 2021-08-20 | 25.70 | $25.59 | 136100 |
| 2021-08-19 | 25.64 | $25.03 | 199700 |
| 2021-08-18 | 25.61 | $25.25 | 92200 |
| 2021-08-17 | 25.58 | $25.49 | 94200 |
| 2021-08-16 | 25.53 | $26.02 | 67600 |
| 2021-08-13 | 25.41 | $26.22 | 50922 |
| 2021-08-12 | 25.33 | $26.47 | 69200 |
| 2021-08-11 | 25.27 | $26.82 | 70800 |
| 2021-08-10 | 25.17 | $26.46 | 84847 |
| 2021-08-09 | 25.08 | $25.92 | 79346 |
| 2021-08-06 | 25.05 | $26.28 | 93229 |
| 2021-08-05 | 24.99 | $25.71 | 100206 |
| 2021-08-04 | 24.93 | $25.36 | 92300 |
| 2021-08-03 | 24.90 | $25.63 | 143900 |
| 2021-08-02 | 24.88 | $25.19 | 153626 |
| 2021-07-30 | 24.92 | $25.60 | 182100 |
| 2021-07-29 | 24.94 | $25.75 | 123014 |
| 2021-07-28 | 24.96 | $25.41 | 125700 |
| 2021-07-27 | 24.98 | $24.95 | 128000 |
| 2021-07-26 | 25.04 | $24.87 | 109332 |
| 2021-07-23 | 25.13 | $24.45 | 88712 |
| 2021-07-22 | 25.25 | $24.27 | 90300 |
| 2021-07-21 | 25.38 | $24.82 | 74624 |
| 2021-07-20 | 25.49 | $24.39 | 184100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.97
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.85
Average
24.83
Maximum
37.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.97 | $39.09 | 216500 |
| 2026-07-16 | 37.85 | $39.97 | 161900 |
| 2026-07-15 | 37.63 | $38.70 | 124300 |
| 2026-07-14 | 37.52 | $38.29 | 97400 |
| 2026-07-13 | 37.44 | $38.35 | 92967 |
| 2026-07-10 | 37.34 | $38.29 | 96747 |
| 2026-07-09 | 37.24 | $38.15 | 200738 |
| 2026-07-08 | 37.14 | $37.58 | 157200 |
| 2026-07-07 | 37.10 | $38.21 | 100106 |
| 2026-07-06 | 36.98 | $38.47 | 80936 |
| 2026-07-02 | 36.82 | $38.28 | 113300 |
| 2026-07-01 | 36.67 | $38.90 | 139900 |
| 2026-06-30 | 36.44 | $38.20 | 129903 |
| 2026-06-29 | 36.25 | $37.70 | 214300 |
| 2026-06-26 | 36.10 | $37.85 | 473500 |
| 2026-06-25 | 35.91 | $37.76 | 136215 |
| 2026-06-24 | 35.72 | $37.17 | 315734 |
| 2026-06-23 | 35.56 | $36.97 | 125600 |
| 2026-06-22 | 35.42 | $36.28 | 162403 |
| 2026-06-18 | 35.33 | $35.85 | 385009 |
| 2026-06-17 | 35.27 | $35.51 | 196700 |
| 2026-06-16 | 35.25 | $36.06 | 172400 |
| 2026-06-15 | 35.16 | $36.02 | 127801 |
| 2026-06-12 | 35.07 | $36.60 | 104235 |
| 2026-06-11 | 34.91 | $36.26 | 96700 |
| 2026-06-10 | 34.77 | $36.13 | 105113 |
| 2026-06-09 | 34.62 | $35.60 | 141831 |
| 2026-06-08 | 34.52 | $35.29 | 91200 |
| 2026-06-05 | 34.44 | $35.19 | 96600 |
| 2026-06-04 | 34.36 | $34.78 | 111136 |
| 2026-06-03 | 34.31 | $33.82 | 121500 |
| 2026-06-02 | 34.37 | $34.59 | 95331 |
| 2026-06-01 | 34.34 | $33.83 | 205000 |
| 2026-05-29 | 34.40 | $34.36 | 227200 |
| 2026-05-28 | 34.40 | $34.73 | 124221 |
| 2026-05-27 | 34.37 | $34.83 | 96939 |
| 2026-05-26 | 34.32 | $35.16 | 111423 |
| 2026-05-22 | 34.23 | $34.73 | 135200 |
| 2026-05-21 | 34.18 | $34.81 | 120607 |
| 2026-05-20 | 34.11 | $34.96 | 120803 |
| 2026-05-19 | 34.02 | $34.01 | 105400 |
| 2026-05-18 | 34.02 | $34.22 | 117000 |
| 2026-05-15 | 34.00 | $33.65 | 130900 |
| 2026-05-14 | 34.04 | $34.18 | 106107 |
| 2026-05-13 | 34.02 | $33.66 | 116000 |
| 2026-05-12 | 34.06 | $34.11 | 113720 |
| 2026-05-11 | 34.05 | $34.36 | 154000 |
| 2026-05-08 | 34.02 | $34.79 | 96007 |
| 2026-05-07 | 33.94 | $34.67 | 100706 |
| 2026-05-06 | 33.86 | $34.82 | 106930 |
| 2026-05-05 | 33.76 | $34.10 | 118442 |
| 2026-05-04 | 33.73 | $33.74 | 129844 |
| 2026-05-01 | 33.73 | $33.70 | 155622 |
| 2026-04-30 | 33.73 | $33.28 | 190617 |
| 2026-04-29 | 33.78 | $34.18 | 136500 |
| 2026-04-28 | 33.74 | $34.61 | 120436 |
| 2026-04-27 | 33.64 | $34.65 | 102605 |
| 2026-04-24 | 33.54 | $34.01 | 86214 |
| 2026-04-23 | 33.49 | $34.49 | 106100 |
| 2026-04-22 | 33.38 | $34.09 | 89300 |
| 2026-04-21 | 33.31 | $34.10 | 116900 |
| 2026-04-20 | 33.22 | $34.78 | 106420 |
| 2026-04-17 | 33.06 | $34.85 | 312441 |
| 2026-04-16 | 32.87 | $34.16 | 176627 |
| 2026-04-15 | 32.74 | $33.86 | 108200 |
| 2026-04-14 | 32.62 | $33.97 | 89000 |
| 2026-04-13 | 32.48 | $33.89 | 111000 |
| 2026-04-10 | 32.33 | $33.62 | 115635 |
| 2026-04-09 | 32.19 | $33.92 | 142700 |
| 2026-04-08 | 32.01 | $33.29 | 291400 |
| 2026-04-07 | 31.87 | $32.63 | 137529 |
| 2026-04-06 | 31.80 | $32.67 | 99811 |
| 2026-04-02 | 31.70 | $32.11 | 90700 |
| 2026-04-01 | 31.66 | $32.28 | 102714 |
| 2026-03-31 | 31.60 | $31.96 | 145800 |
| 2026-03-30 | 31.56 | $31.49 | 155648 |
| 2026-03-27 | 31.56 | $31.54 | 159737 |
| 2026-03-26 | 31.57 | $31.97 | 113309 |
| 2026-03-25 | 31.52 | $31.90 | 139100 |
| 2026-03-24 | 31.48 | $31.80 | 124700 |
| 2026-03-23 | 31.45 | $31.51 | 202130 |
| 2026-03-20 | 31.45 | $30.51 | 816918 |
| 2026-03-19 | 31.54 | $30.67 | 157926 |
| 2026-03-18 | 31.64 | $30.47 | 256729 |
| 2026-03-17 | 31.76 | $30.65 | 170230 |
| 2026-03-16 | 31.88 | $30.63 | 192928 |
| 2026-03-13 | 32.01 | $30.62 | 204500 |
| 2026-03-12 | 32.15 | $30.86 | 194800 |
| 2026-03-11 | 32.29 | $30.74 | 196100 |
| 2026-03-10 | 32.45 | $31.09 | 196130 |
| 2026-03-09 | 32.59 | $31.16 | 165400 |
| 2026-03-06 | 32.75 | $31.49 | 137844 |
| 2026-03-05 | 32.88 | $31.78 | 127105 |
| 2026-03-04 | 32.99 | $32.16 | 123911 |
| 2026-03-03 | 33.08 | $31.94 | 140200 |
| 2026-03-02 | 33.20 | $32.27 | 172046 |
| 2026-02-27 | 33.30 | $31.85 | 204927 |
| 2026-02-26 | 33.45 | $33.69 | 160100 |
| 2026-02-25 | 33.43 | $33.48 | 124000 |
| 2026-02-24 | 33.42 | $32.84 | 150033 |
| 2026-02-23 | 33.48 | $32.68 | 178313 |
| 2026-02-20 | 33.57 | $34.24 | 441602 |
| 2026-02-19 | 33.49 | $34.07 | 217504 |
| 2026-02-18 | 33.43 | $34.11 | 131500 |
| 2026-02-17 | 33.36 | $34.38 | 162300 |
| 2026-02-13 | 33.26 | $34.09 | 137000 |
| 2026-02-12 | 33.17 | $33.94 | 182610 |
| 2026-02-11 | 33.09 | $33.94 | 129105 |
| 2026-02-10 | 33.00 | $34.41 | 171534 |
| 2026-02-09 | 32.85 | $34.37 | 119310 |
| 2026-02-06 | 32.69 | $34.53 | 148900 |
| 2026-02-05 | 32.49 | $34.42 | 207200 |
| 2026-02-04 | 32.29 | $33.81 | 168700 |
| 2026-02-03 | 32.13 | $33.68 | 164800 |
| 2026-02-02 | 31.97 | $32.98 | 191000 |
| 2026-01-30 | 31.86 | $32.57 | 278805 |
| 2026-01-29 | 31.79 | $31.84 | 308500 |
| 2026-01-28 | 31.78 | $31.86 | 249301 |
| 2026-01-27 | 31.77 | $31.69 | 121400 |
| 2026-01-26 | 31.78 | $31.65 | 109300 |
| 2026-01-23 | 31.79 | $31.42 | 128700 |
| 2026-01-22 | 31.83 | $32.87 | 127400 |
| 2026-01-21 | 31.73 | $32.87 | 146400 |
| 2026-01-20 | 31.60 | $31.20 | 90800 |
| 2026-01-16 | 31.65 | $31.85 | 158446 |
| 2026-01-15 | 31.63 | $32.32 | 296900 |
| 2026-01-14 | 31.55 | $31.61 | 116832 |
| 2026-01-13 | 31.55 | $31.02 | 88625 |
| 2026-01-12 | 31.60 | $31.23 | 83400 |
| 2026-01-09 | 31.64 | $31.93 | 85000 |
| 2026-01-08 | 31.61 | $32.22 | 148933 |
| 2026-01-07 | 31.55 | $31.19 | 116400 |
| 2026-01-06 | 31.58 | $31.39 | 148500 |
| 2026-01-05 | 31.61 | $31.38 | 145131 |
| 2026-01-02 | 31.63 | $31.08 | 185635 |
| 2025-12-31 | 31.69 | $31.16 | 105800 |
| 2025-12-30 | 31.74 | $31.74 | 136500 |
| 2025-12-29 | 31.74 | $32.01 | 136313 |
| 2025-12-26 | 31.71 | $32.23 | 108300 |
| 2025-12-24 | 31.66 | $32.39 | 76331 |
| 2025-12-23 | 31.58 | $32.11 | 133621 |
| 2025-12-22 | 31.53 | $32.46 | 127200 |
| 2025-12-19 | 31.43 | $32.46 | 807300 |
| 2025-12-18 | 31.32 | $33.08 | 174534 |
| 2025-12-17 | 31.14 | $32.83 | 196806 |
| 2025-12-16 | 30.96 | $32.61 | 168947 |
| 2025-12-15 | 30.78 | $32.56 | 177020 |
| 2025-12-12 | 30.60 | $32.33 | 152309 |
| 2025-12-11 | 30.41 | $32.19 | 169512 |
| 2025-12-10 | 30.23 | $31.97 | 326300 |
| 2025-12-09 | 30.04 | $31.08 | 122935 |
| 2025-12-08 | 29.94 | $30.72 | 122715 |
| 2025-12-05 | 29.85 | $30.57 | 117520 |
| 2025-12-04 | 29.78 | $30.61 | 98000 |
| 2025-12-03 | 29.69 | $30.47 | 151703 |
| 2025-12-02 | 29.61 | $30.10 | 109000 |
| 2025-12-01 | 29.56 | $30.48 | 156946 |
| 2025-11-28 | 29.46 | $29.74 | 98600 |
| 2025-11-26 | 29.43 | $30.28 | 239203 |
| 2025-11-25 | 29.34 | $30.47 | 155300 |
| 2025-11-24 | 29.22 | $29.64 | 135042 |
| 2025-11-21 | 29.18 | $29.71 | 114600 |
| 2025-11-20 | 29.12 | $28.81 | 147400 |
| 2025-11-19 | 29.15 | $28.81 | 78120 |
| 2025-11-18 | 29.19 | $28.53 | 94600 |
| 2025-11-17 | 29.26 | $28.54 | 106200 |
| 2025-11-14 | 29.33 | $29.52 | 91400 |
| 2025-11-13 | 29.31 | $29.78 | 133111 |
| 2025-11-12 | 29.27 | $29.50 | 136825 |
| 2025-11-11 | 29.24 | $29.61 | 105700 |
| 2025-11-10 | 29.20 | $29.52 | 104200 |
| 2025-11-07 | 29.17 | $29.37 | 254400 |
| 2025-11-06 | 29.15 | $28.89 | 118600 |
| 2025-11-05 | 29.17 | $29.22 | 160700 |
| 2025-11-04 | 29.17 | $28.78 | 162208 |
| 2025-11-03 | 29.21 | $29.01 | 135717 |
| 2025-10-31 | 29.23 | $28.51 | 155600 |
| 2025-10-30 | 29.31 | $29.08 | 190938 |
| 2025-10-29 | 29.33 | $28.34 | 224400 |
| 2025-10-28 | 29.44 | $30.27 | 178918 |
| 2025-10-27 | 29.35 | $29.48 | 88415 |
| 2025-10-24 | 29.34 | $29.42 | 89606 |
| 2025-10-23 | 29.33 | $28.81 | 101148 |
| 2025-10-22 | 29.38 | $29.15 | 96821 |
| 2025-10-21 | 29.40 | $28.95 | 118135 |
| 2025-10-20 | 29.45 | $28.97 | 124000 |
| 2025-10-17 | 29.50 | $28.15 | 153921 |
| 2025-10-16 | 29.65 | $27.59 | 151801 |
| 2025-10-15 | 29.86 | $29.10 | 110900 |
| 2025-10-14 | 29.94 | $29.58 | 123800 |
| 2025-10-13 | 29.98 | $28.83 | 124942 |
| 2025-10-10 | 30.10 | $28.55 | 163248 |
| 2025-10-09 | 30.27 | $29.50 | 154500 |
| 2025-10-08 | 30.35 | $29.65 | 142900 |
| 2025-10-07 | 30.42 | $30.30 | 120228 |
| 2025-10-06 | 30.43 | $30.58 | 177741 |
| 2025-10-03 | 30.42 | $30.29 | 157400 |
| 2025-10-02 | 30.43 | $30.08 | 131300 |
| 2025-10-01 | 30.47 | $30.10 | 111218 |
| 2025-09-30 | 30.51 | $30.34 | 109534 |
| 2025-09-29 | 30.52 | $30.36 | 113900 |
| 2025-09-26 | 30.54 | $30.73 | 119100 |
| 2025-09-25 | 30.52 | $30.55 | 103524 |
| 2025-09-24 | 30.52 | $30.47 | 188412 |
| 2025-09-23 | 30.52 | $30.63 | 143300 |
| 2025-09-22 | 30.51 | $30.78 | 129800 |
| 2025-09-19 | 30.48 | $30.95 | 493200 |
| 2025-09-18 | 30.43 | $31.35 | 144600 |
| 2025-09-17 | 30.34 | $30.49 | 174037 |
| 2025-09-16 | 30.32 | $30.00 | 183210 |
| 2025-09-15 | 30.35 | $30.50 | 135511 |
| 2025-09-12 | 30.34 | $30.63 | 114020 |
| 2025-09-11 | 30.31 | $30.92 | 128600 |
| 2025-09-10 | 30.24 | $30.90 | 98030 |
| 2025-09-09 | 30.17 | $30.73 | 127200 |
| 2025-09-08 | 30.11 | $30.93 | 143042 |
| 2025-09-05 | 30.03 | $31.16 | 172424 |
| 2025-09-04 | 29.91 | $31.46 | 114800 |
| 2025-09-03 | 29.74 | $30.95 | 189100 |
| 2025-09-02 | 29.62 | $30.94 | 155700 |
| 2025-08-29 | 29.48 | $31.32 | 144967 |
| 2025-08-28 | 29.29 | $31.50 | 145943 |
| 2025-08-27 | 29.05 | $31.50 | 157100 |
| 2025-08-26 | 28.79 | $31.38 | 151800 |
| 2025-08-25 | 28.52 | $30.95 | 164400 |
| 2025-08-22 | 28.27 | $30.77 | 263520 |
| 2025-08-21 | 28.00 | $29.41 | 226300 |
| 2025-08-20 | 27.85 | $28.60 | 120006 |
| 2025-08-19 | 27.78 | $28.56 | 116900 |
| 2025-08-18 | 27.69 | $28.35 | 145300 |
| 2025-08-15 | 27.62 | $28.05 | 347500 |
| 2025-08-14 | 27.58 | $28.71 | 152221 |
| 2025-08-13 | 27.46 | $28.78 | 173000 |
| 2025-08-12 | 27.32 | $28.03 | 141500 |
| 2025-08-11 | 27.25 | $27.05 | 113642 |
| 2025-08-08 | 27.27 | $26.90 | 107313 |
| 2025-08-07 | 27.31 | $26.44 | 105211 |
| 2025-08-06 | 27.40 | $26.29 | 97321 |
| 2025-08-05 | 27.52 | $26.68 | 146248 |
| 2025-08-04 | 27.60 | $26.62 | 165339 |
| 2025-08-01 | 27.71 | $26.15 | 192200 |
| 2025-07-31 | 27.87 | $26.66 | 179400 |
| 2025-07-30 | 28.00 | $26.77 | 164900 |
| 2025-07-29 | 28.13 | $27.32 | 148700 |
| 2025-07-28 | 28.21 | $27.35 | 151200 |
| 2025-07-25 | 28.30 | $27.63 | 157200 |
| 2025-07-24 | 28.37 | $27.86 | 123833 |
| 2025-07-23 | 28.43 | $28.45 | 92805 |
| 2025-07-22 | 28.43 | $28.48 | 89200 |
| 2025-07-21 | 28.42 | $28.52 | 88800 |
| 2025-07-18 | 28.41 | $28.70 | 123647 |
| 2025-07-17 | 28.38 | $28.88 | 166803 |
| 2025-07-16 | 28.33 | $28.47 | 113219 |
| 2025-07-15 | 28.31 | $28.08 | 182400 |
| 2025-07-14 | 28.34 | $29.39 | 88415 |
| 2025-07-11 | 28.23 | $28.96 | 78600 |
| 2025-07-10 | 28.15 | $29.26 | 139331 |
| 2025-07-09 | 28.03 | $29.39 | 86400 |
| 2025-07-08 | 27.89 | $29.43 | 131700 |
| 2025-07-07 | 27.73 | $29.20 | 116100 |
| 2025-07-03 | 27.57 | $29.62 | 80044 |
| 2025-07-02 | 27.36 | $29.09 | 156733 |
| 2025-07-01 | 27.17 | $28.80 | 232518 |
| 2025-06-30 | 27.00 | $28.03 | 213000 |
| 2025-06-27 | 26.89 | $27.80 | 302200 |
| 2025-06-26 | 26.80 | $27.60 | 198100 |
| 2025-06-25 | 26.71 | $27.22 | 194601 |
| 2025-06-24 | 26.66 | $27.45 | 212113 |
| 2025-06-23 | 26.58 | $26.90 | 248700 |
| 2025-06-20 | 26.54 | $26.09 | 405899 |
| 2025-06-18 | 26.59 | $26.02 | 117500 |
| 2025-06-17 | 26.65 | $25.83 | 98200 |
| 2025-06-16 | 26.74 | $26.01 | 226300 |
| 2025-06-13 | 26.82 | $26.47 | 298045 |
| 2025-06-12 | 26.85 | $27.24 | 241800 |
| 2025-06-11 | 26.81 | $27.35 | 217330 |
| 2025-06-10 | 26.76 | $27.28 | 160346 |
| 2025-06-09 | 26.70 | $27.07 | 176913 |
| 2025-06-06 | 26.66 | $26.72 | 220400 |
| 2025-06-05 | 26.65 | $26.30 | 177000 |
| 2025-06-04 | 26.69 | $26.43 | 154922 |
| 2025-06-03 | 26.72 | $26.56 | 172937 |
| 2025-06-02 | 26.74 | $26.14 | 152702 |
| 2025-05-30 | 26.80 | $26.70 | 265507 |
| 2025-05-29 | 26.81 | $26.93 | 155600 |
| 2025-05-28 | 26.80 | $26.65 | 231400 |
| 2025-05-27 | 26.81 | $27.11 | 217400 |
| 2025-05-23 | 26.78 | $26.49 | 108438 |
| 2025-05-22 | 26.81 | $26.71 | 292601 |
| 2025-05-21 | 26.82 | $26.74 | 126843 |
| 2025-05-20 | 26.83 | $27.40 | 65223 |
| 2025-05-19 | 26.77 | $27.39 | 87309 |
| 2025-05-16 | 26.71 | $27.47 | 101600 |
| 2025-05-15 | 26.63 | $27.60 | 88033 |
| 2025-05-14 | 26.52 | $27.38 | 100516 |
| 2025-05-13 | 26.43 | $27.67 | 116118 |
| 2025-05-12 | 26.30 | $27.75 | 156200 |
| 2025-05-09 | 26.15 | $26.70 | 83700 |
| 2025-05-08 | 26.09 | $26.80 | 93529 |
| 2025-05-07 | 26.02 | $26.38 | 147648 |
| 2025-05-06 | 25.98 | $26.62 | 79210 |
| 2025-05-05 | 25.91 | $26.82 | 145045 |
| 2025-05-02 | 25.82 | $26.58 | 124733 |
| 2025-05-01 | 25.74 | $26.15 | 182900 |
| 2025-04-30 | 25.70 | $25.69 | 155600 |
| 2025-04-29 | 25.70 | $25.97 | 106349 |
| 2025-04-28 | 25.67 | $25.81 | 178401 |
| 2025-04-25 | 25.65 | $25.72 | 130900 |
| 2025-04-24 | 25.65 | $25.79 | 184000 |
| 2025-04-23 | 25.63 | $26.39 | 296447 |
| 2025-04-22 | 25.55 | $26.13 | 218105 |
| 2025-04-21 | 25.49 | $25.29 | 97600 |
| 2025-04-17 | 25.51 | $25.11 | 153600 |
| 2025-04-16 | 25.55 | $24.92 | 441300 |
| 2025-04-15 | 25.62 | $24.84 | 117814 |
| 2025-04-14 | 25.70 | $24.35 | 149800 |
| 2025-04-11 | 25.84 | $24.02 | 127148 |
| 2025-04-10 | 26.04 | $24.12 | 211815 |
| 2025-04-09 | 26.24 | $25.25 | 233308 |
| 2025-04-08 | 26.34 | $24.07 | 213600 |
| 2025-04-07 | 26.58 | $24.19 | 205621 |
| 2025-04-04 | 26.83 | $23.98 | 222848 |
| 2025-04-03 | 27.13 | $24.93 | 175500 |
| 2025-04-02 | 27.37 | $27.28 | 94828 |
| 2025-04-01 | 27.37 | $26.99 | 133400 |
| 2025-03-31 | 27.42 | $27.04 | 128500 |
| 2025-03-28 | 27.45 | $26.93 | 92700 |
| 2025-03-27 | 27.51 | $27.48 | 94800 |
| 2025-03-26 | 27.51 | $27.50 | 101700 |
| 2025-03-25 | 27.51 | $27.30 | 110600 |
| 2025-03-24 | 27.54 | $27.56 | 112300 |
| 2025-03-21 | 27.53 | $27.00 | 636800 |
| 2025-03-20 | 27.59 | $26.93 | 110125 |
| 2025-03-19 | 27.66 | $27.32 | 126300 |
| 2025-03-18 | 27.70 | $27.11 | 121300 |
| 2025-03-17 | 27.76 | $27.10 | 124200 |
| 2025-03-14 | 27.83 | $27.11 | 186151 |
| 2025-03-13 | 27.90 | $26.39 | 132800 |
| 2025-03-12 | 28.06 | $26.74 | 161541 |
| 2025-03-11 | 28.20 | $26.55 | 191607 |
| 2025-03-10 | 28.37 | $26.51 | 194900 |
| 2025-03-07 | 28.57 | $27.18 | 149242 |
| 2025-03-06 | 28.72 | $27.46 | 165300 |
| 2025-03-05 | 28.85 | $27.67 | 153500 |
| 2025-03-04 | 28.97 | $28.03 | 207747 |
| 2025-03-03 | 29.07 | $28.94 | 140300 |
| 2025-02-28 | 29.09 | $29.04 | 260038 |
| 2025-02-27 | 29.09 | $29.04 | 136040 |
| 2025-02-26 | 29.10 | $28.83 | 163900 |
| 2025-02-25 | 29.12 | $28.69 | 124623 |
| 2025-02-24 | 29.17 | $28.36 | 156000 |
| 2025-02-21 | 29.26 | $28.40 | 251900 |
| 2025-02-20 | 29.35 | $28.94 | 144629 |
| 2025-02-19 | 29.39 | $29.40 | 263600 |
| 2025-02-18 | 29.39 | $29.69 | 189032 |
| 2025-02-14 | 29.36 | $29.56 | 87100 |
| 2025-02-13 | 29.33 | $29.56 | 114600 |
| 2025-02-12 | 29.31 | $29.44 | 187700 |
| 2025-02-11 | 29.30 | $30.22 | 155200 |
| 2025-02-10 | 29.20 | $29.34 | 147721 |
| 2025-02-07 | 29.19 | $29.68 | 202300 |
| 2025-02-06 | 29.13 | $30.40 | 136134 |
| 2025-02-05 | 29.00 | $30.61 | 140700 |
| 2025-02-04 | 28.83 | $30.14 | 178008 |
| 2025-02-03 | 28.69 | $29.26 | 164800 |
| 2025-01-31 | 28.63 | $29.89 | 292922 |
| 2025-01-30 | 28.50 | $29.44 | 378800 |
| 2025-01-29 | 28.40 | $28.00 | 361501 |
| 2025-01-28 | 28.44 | $28.57 | 301121 |
| 2025-01-27 | 28.43 | $28.86 | 143809 |
| 2025-01-24 | 28.38 | $28.51 | 131000 |
| 2025-01-23 | 28.37 | $28.39 | 146900 |
| 2025-01-22 | 28.37 | $28.31 | 166604 |
| 2025-01-21 | 28.38 | $28.60 | 281900 |
| 2025-01-17 | 28.35 | $28.52 | 189300 |
| 2025-01-16 | 28.33 | $28.18 | 287500 |
| 2025-01-15 | 28.35 | $28.26 | 148100 |
| 2025-01-14 | 28.36 | $27.92 | 162519 |
| 2025-01-13 | 28.41 | $26.72 | 175718 |
| 2025-01-10 | 28.58 | $26.50 | 161100 |
| 2025-01-08 | 28.80 | $27.44 | 127500 |
| 2025-01-07 | 28.95 | $27.26 | 181000 |
| 2025-01-06 | 29.12 | $27.66 | 280832 |
| 2025-01-03 | 29.28 | $27.64 | 325125 |
| 2025-01-02 | 29.45 | $27.35 | 505700 |
| 2024-12-31 | 29.67 | $29.05 | 290833 |
| 2024-12-30 | 29.74 | $28.82 | 107607 |
| 2024-12-27 | 29.83 | $28.78 | 143101 |
| 2024-12-26 | 29.95 | $29.07 | 90241 |
| 2024-12-24 | 30.04 | $28.84 | 66910 |
| 2024-12-23 | 30.16 | $28.76 | 200000 |
| 2024-12-20 | 30.31 | $28.29 | 1.6M |
| 2024-12-19 | 30.52 | $28.27 | 357700 |
| 2024-12-18 | 30.76 | $28.49 | 430600 |
| 2024-12-17 | 31.00 | $30.22 | 172000 |
| 2024-12-16 | 31.08 | $30.90 | 201100 |
| 2024-12-13 | 31.10 | $30.91 | 145000 |
| 2024-12-12 | 31.12 | $30.96 | 160907 |
| 2024-12-11 | 31.14 | $31.16 | 183815 |
| 2024-12-10 | 31.14 | $31.03 | 114700 |
| 2024-12-09 | 31.15 | $30.92 | 115800 |
| 2024-12-06 | 31.17 | $31.51 | 80600 |
| 2024-12-05 | 31.14 | $31.78 | 190625 |
| 2024-12-04 | 31.07 | $31.53 | 118000 |
| 2024-12-03 | 31.02 | $31.20 | 174618 |
| 2024-12-02 | 31.00 | $31.41 | 246000 |
| 2024-11-29 | 30.96 | $31.92 | 103639 |
| 2024-11-27 | 30.85 | $32.39 | 184400 |
| 2024-11-26 | 30.69 | $32.23 | 131800 |
| 2024-11-25 | 30.53 | $32.63 | 216609 |
| 2024-11-22 | 30.31 | $32.17 | 251300 |
| 2024-11-21 | 30.11 | $31.37 | 183110 |
| 2024-11-20 | 29.98 | $30.65 | 620800 |
| 2024-11-19 | 29.91 | $30.77 | 127300 |
| 2024-11-18 | 29.82 | $30.96 | 144600 |
| 2024-11-15 | 29.70 | $31.03 | 313336 |
| 2024-11-14 | 29.56 | $30.90 | 185803 |
| 2024-11-13 | 29.42 | $31.06 | 306800 |
| 2024-11-12 | 29.25 | $31.39 | 222929 |
| 2024-11-11 | 29.02 | $31.86 | 281200 |
| 2024-11-08 | 28.73 | $30.40 | 184901 |
| 2024-11-07 | 28.55 | $29.97 | 401000 |
| 2024-11-06 | 28.40 | $31.23 | 378239 |
| 2024-11-05 | 28.10 | $27.43 | 149948 |
| 2024-11-04 | 28.17 | $26.87 | 143100 |
| 2024-11-01 | 28.31 | $27.09 | 172314 |
| 2024-10-31 | 28.44 | $26.94 | 214300 |
| 2024-10-30 | 28.60 | $26.76 | 301000 |
| 2024-10-29 | 28.79 | $29.15 | 193846 |
| 2024-10-28 | 28.75 | $29.18 | 160100 |
| 2024-10-25 | 28.71 | $28.30 | 135417 |
| 2024-10-24 | 28.75 | $28.99 | 134100 |
| 2024-10-23 | 28.72 | $29.04 | 128538 |
| 2024-10-22 | 28.69 | $28.95 | 133300 |
| 2024-10-21 | 28.66 | $28.45 | 309731 |
| 2024-10-18 | 28.68 | $29.46 | 194620 |
| 2024-10-17 | 28.60 | $29.80 | 354800 |
| 2024-10-16 | 28.48 | $29.71 | 228432 |
| 2024-10-15 | 28.35 | $29.68 | 216403 |
| 2024-10-14 | 28.21 | $29.11 | 166515 |
| 2024-10-11 | 28.11 | $29.28 | 155916 |
| 2024-10-10 | 27.99 | $28.35 | 265200 |
| 2024-10-09 | 27.95 | $27.98 | 152600 |
| 2024-10-08 | 27.95 | $27.88 | 142916 |
| 2024-10-07 | 27.96 | $28.14 | 113821 |
| 2024-10-04 | 27.94 | $28.30 | 132110 |
| 2024-10-03 | 27.90 | $27.86 | 152800 |
| 2024-10-02 | 27.90 | $28.10 | 181600 |
| 2024-10-01 | 27.88 | $28.06 | 228211 |
| 2024-09-30 | 27.86 | $29.51 | 462700 |
| 2024-09-27 | 27.69 | $27.79 | 192322 |
| 2024-09-26 | 27.68 | $28.01 | 174100 |
| 2024-09-25 | 27.64 | $28.02 | 212900 |
| 2024-09-24 | 27.60 | $28.49 | 309818 |
| 2024-09-23 | 27.51 | $28.99 | 395039 |
| 2024-09-20 | 27.35 | $28.32 | 751434 |
| 2024-09-19 | 27.25 | $29.01 | 115021 |
| 2024-09-18 | 27.07 | $28.48 | 251012 |
| 2024-09-17 | 26.92 | $28.40 | 442243 |
| 2024-09-16 | 26.76 | $27.70 | 377250 |
| 2024-09-13 | 26.66 | $26.93 | 118300 |
| 2024-09-12 | 26.64 | $26.37 | 109800 |
| 2024-09-11 | 26.67 | $26.22 | 155310 |
| 2024-09-10 | 26.71 | $26.73 | 179543 |
| 2024-09-09 | 26.71 | $26.78 | 139500 |
| 2024-09-06 | 26.70 | $26.78 | 155800 |
| 2024-09-05 | 26.69 | $27.20 | 325600 |
| 2024-09-04 | 26.64 | $27.53 | 227608 |
| 2024-09-03 | 26.55 | $28.06 | 433600 |
| 2024-08-30 | 26.39 | $27.51 | 189241 |
| 2024-08-29 | 26.27 | $27.99 | 213500 |
| 2024-08-28 | 26.09 | $27.82 | 256100 |
| 2024-08-27 | 25.91 | $27.57 | 110629 |
| 2024-08-26 | 25.73 | $27.66 | 154200 |
| 2024-08-23 | 25.53 | $27.62 | 292700 |
| 2024-08-22 | 25.31 | $26.44 | 554800 |
| 2024-08-21 | 25.19 | $25.99 | 170117 |
| 2024-08-20 | 25.11 | $26.00 | 126700 |
| 2024-08-19 | 25.01 | $26.28 | 111990 |
| 2024-08-16 | 24.88 | $26.11 | 363300 |
| 2024-08-15 | 24.75 | $25.79 | 153600 |
| 2024-08-14 | 24.64 | $25.22 | 141400 |
| 2024-08-13 | 24.58 | $25.22 | 326400 |
| 2024-08-12 | 24.51 | $24.62 | 119724 |
| 2024-08-09 | 24.50 | $24.67 | 100400 |
| 2024-08-08 | 24.48 | $25.05 | 120531 |
| 2024-08-07 | 24.42 | $24.57 | 124500 |
| 2024-08-06 | 24.41 | $24.67 | 249943 |
| 2024-08-05 | 24.38 | $24.81 | 279100 |
| 2024-08-02 | 24.33 | $25.36 | 280028 |
| 2024-08-01 | 24.23 | $25.82 | 301344 |
| 2024-07-31 | 24.06 | $26.09 | 507400 |
| 2024-07-30 | 23.84 | $25.99 | 298000 |
| 2024-07-29 | 23.62 | $25.15 | 194500 |
| 2024-07-26 | 23.46 | $25.86 | 155400 |
| 2024-07-25 | 23.20 | $25.39 | 227634 |
| 2024-07-24 | 22.97 | $24.74 | 151747 |
| 2024-07-23 | 22.79 | $25.44 | 387300 |
| 2024-07-22 | 22.51 | $24.75 | 166300 |
| 2024-07-19 | 22.27 | $24.01 | 324020 |
| 2024-07-18 | 22.09 | $24.46 | 310600 |
| 2024-07-17 | 21.84 | $24.26 | 288800 |
| 2024-07-16 | 21.58 | $23.99 | 277700 |
| 2024-07-15 | 21.33 | $23.23 | 153513 |
| 2024-07-12 | 21.13 | $22.58 | 114100 |
| 2024-07-11 | 20.98 | $22.55 | 231900 |
| 2024-07-10 | 20.81 | $21.55 | 106347 |
| 2024-07-09 | 20.74 | $21.24 | 128937 |
| 2024-07-08 | 20.68 | $20.88 | 84707 |
| 2024-07-05 | 20.66 | $20.67 | 143713 |
| 2024-07-03 | 20.66 | $21.00 | 129000 |
| 2024-07-02 | 20.63 | $21.40 | 95600 |
| 2024-07-01 | 20.54 | $21.46 | 137914 |
| 2024-06-28 | 20.45 | $21.20 | 984319 |
| 2024-06-27 | 20.37 | $20.74 | 138510 |
| 2024-06-26 | 20.33 | $20.71 | 176900 |
| 2024-06-25 | 20.29 | $20.51 | 135707 |
| 2024-06-24 | 20.27 | $20.39 | 101940 |
| 2024-06-21 | 20.25 | $20.08 | 694027 |
| 2024-06-20 | 20.27 | $20.39 | 111801 |
| 2024-06-18 | 20.26 | $20.41 | 136537 |
| 2024-06-17 | 20.24 | $20.25 | 156800 |
| 2024-06-14 | 20.24 | $19.73 | 76101 |
| 2024-06-13 | 20.30 | $19.98 | 96200 |
| 2024-06-12 | 20.33 | $20.32 | 133921 |
| 2024-06-11 | 20.33 | $19.72 | 103304 |
| 2024-06-10 | 20.40 | $20.05 | 120434 |
| 2024-06-07 | 20.43 | $20.33 | 141034 |
| 2024-06-06 | 20.44 | $20.31 | 96840 |
| 2024-06-05 | 20.46 | $20.25 | 329710 |
| 2024-06-04 | 20.48 | $19.58 | 238900 |
| 2024-06-03 | 20.57 | $19.92 | 97223 |
| 2024-05-31 | 20.64 | $20.28 | 86800 |
| 2024-05-30 | 20.68 | $20.47 | 85900 |
| 2024-05-29 | 20.70 | $20.20 | 127813 |
| 2024-05-28 | 20.75 | $20.50 | 71400 |
| 2024-05-24 | 20.78 | $20.66 | 73700 |
| 2024-05-23 | 20.79 | $20.57 | 306724 |
| 2024-05-22 | 20.82 | $21.03 | 85646 |
| 2024-05-21 | 20.79 | $21.17 | 86828 |
| 2024-05-20 | 20.75 | $21.10 | 69943 |
| 2024-05-17 | 20.72 | $21.48 | 92300 |
| 2024-05-16 | 20.64 | $21.39 | 77928 |
| 2024-05-15 | 20.56 | $21.29 | 109145 |
| 2024-05-14 | 20.48 | $21.28 | 65627 |
| 2024-05-13 | 20.40 | $21.18 | 117300 |
| 2024-05-10 | 20.32 | $21.19 | 129800 |
| 2024-05-09 | 20.22 | $21.18 | 96117 |
| 2024-05-08 | 20.12 | $21.13 | 74800 |
| 2024-05-07 | 20.02 | $20.77 | 68307 |
| 2024-05-06 | 19.94 | $20.90 | 105630 |
| 2024-05-03 | 19.84 | $20.85 | 135037 |
| 2024-05-02 | 19.73 | $20.54 | 77300 |
| 2024-05-01 | 19.65 | $20.30 | 128211 |
| 2024-04-30 | 19.58 | $19.94 | 188826 |
| 2024-04-29 | 19.54 | $20.24 | 169115 |
| 2024-04-26 | 19.46 | $20.12 | 152429 |
| 2024-04-25 | 19.40 | $20.76 | 494700 |
| 2024-04-24 | 19.25 | $19.95 | 222748 |
| 2024-04-23 | 19.18 | $19.96 | 185143 |
| 2024-04-22 | 19.10 | $19.42 | 112300 |
| 2024-04-19 | 19.06 | $19.29 | 305245 |
| 2024-04-18 | 19.04 | $18.70 | 324449 |
| 2024-04-17 | 19.07 | $18.72 | 173138 |
| 2024-04-16 | 19.11 | $18.72 | 109240 |
| 2024-04-15 | 19.15 | $18.96 | 194300 |
| 2024-04-12 | 19.17 | $19.04 | 275500 |
| 2024-04-11 | 19.19 | $19.18 | 157400 |
| 2024-04-10 | 19.19 | $19.00 | 339519 |
| 2024-04-09 | 19.21 | $19.42 | 74616 |
| 2024-04-08 | 19.18 | $19.25 | 89804 |
| 2024-04-05 | 19.18 | $19.16 | 98100 |
| 2024-04-04 | 19.18 | $19.31 | 194000 |
| 2024-04-03 | 19.17 | $19.09 | 136200 |
| 2024-04-02 | 19.17 | $19.31 | 163201 |
| 2024-04-01 | 19.16 | $19.38 | 232000 |
| 2024-03-28 | 19.14 | $19.75 | 194100 |
| 2024-03-27 | 19.07 | $19.78 | 212000 |
| 2024-03-26 | 19.00 | $19.20 | 165346 |
| 2024-03-25 | 18.97 | $19.16 | 93600 |
| 2024-03-22 | 18.96 | $19.04 | 90915 |
| 2024-03-21 | 18.95 | $19.41 | 178919 |
| 2024-03-20 | 18.90 | $19.01 | 166321 |
| 2024-03-19 | 18.89 | $18.43 | 183900 |
| 2024-03-18 | 18.93 | $18.52 | 266500 |
| 2024-03-15 | 18.98 | $18.68 | 590900 |
| 2024-03-14 | 19.01 | $18.45 | 161744 |
| 2024-03-13 | 19.07 | $18.94 | 220641 |
| 2024-03-12 | 19.08 | $19.06 | 167200 |
| 2024-03-11 | 19.08 | $19.55 | 172200 |
| 2024-03-08 | 19.03 | $19.38 | 168326 |
| 2024-03-07 | 19.00 | $19.31 | 123600 |
| 2024-03-06 | 18.96 | $19.22 | 160200 |
| 2024-03-05 | 18.94 | $19.35 | 322800 |
| 2024-03-04 | 18.89 | $18.76 | 185308 |
| 2024-03-01 | 18.91 | $18.65 | 130000 |
| 2024-02-29 | 18.94 | $18.66 | 133609 |
| 2024-02-28 | 18.96 | $18.33 | 129619 |
| 2024-02-27 | 19.03 | $18.67 | 140800 |
| 2024-02-26 | 19.07 | $18.75 | 223900 |
| 2024-02-23 | 19.10 | $19.00 | 159600 |
| 2024-02-22 | 19.11 | $18.87 | 123400 |
| 2024-02-21 | 19.14 | $19.01 | 369127 |
| 2024-02-20 | 19.15 | $19.06 | 162000 |
| 2024-02-16 | 19.16 | $19.05 | 124520 |
| 2024-02-15 | 19.17 | $19.37 | 180907 |
| 2024-02-14 | 19.15 | $18.79 | 214400 |
| 2024-02-13 | 19.19 | $18.37 | 282723 |
| 2024-02-12 | 19.28 | $19.43 | 192645 |
| 2024-02-09 | 19.26 | $19.35 | 95300 |
| 2024-02-08 | 19.25 | $19.05 | 99900 |
| 2024-02-07 | 19.28 | $18.82 | 157300 |
| 2024-02-06 | 19.32 | $18.90 | 115000 |
| 2024-02-05 | 19.37 | $18.95 | 132310 |
| 2024-02-02 | 19.41 | $19.36 | 271600 |
| 2024-02-01 | 19.42 | $19.70 | 270546 |
| 2024-01-31 | 19.39 | $19.27 | 282125 |
| 2024-01-30 | 19.40 | $19.82 | 240638 |
| 2024-01-29 | 19.36 | $19.82 | 106900 |
| 2024-01-26 | 19.31 | $19.61 | 70000 |
| 2024-01-25 | 19.28 | $19.58 | 139718 |
| 2024-01-24 | 19.24 | $19.56 | 104220 |
| 2024-01-23 | 19.21 | $19.52 | 138424 |
| 2024-01-22 | 19.18 | $19.77 | 132121 |
| 2024-01-19 | 19.12 | $19.01 | 111400 |
| 2024-01-18 | 19.13 | $18.92 | 141900 |
| 2024-01-17 | 19.15 | $18.91 | 131038 |
| 2024-01-16 | 19.17 | $18.81 | 170506 |
| 2024-01-12 | 19.21 | $19.10 | 106400 |
| 2024-01-11 | 19.22 | $19.12 | 216001 |
| 2024-01-10 | 19.24 | $19.11 | 100100 |
| 2024-01-09 | 19.25 | $18.99 | 90000 |
| 2024-01-08 | 19.28 | $19.21 | 81200 |
| 2024-01-05 | 19.28 | $19.19 | 184540 |
| 2024-01-04 | 19.29 | $19.22 | 114235 |
| 2024-01-03 | 19.30 | $19.19 | 145300 |
| 2024-01-02 | 19.31 | $19.75 | 128013 |
| 2023-12-29 | 19.27 | $19.68 | 72000 |
| 2023-12-28 | 19.22 | $20.01 | 85415 |
| 2023-12-27 | 19.14 | $20.15 | 92000 |
| 2023-12-26 | 19.03 | $20.21 | 108000 |
| 2023-12-22 | 18.91 | $19.89 | 93800 |
| 2023-12-21 | 18.81 | $19.73 | 173200 |
| 2023-12-20 | 18.71 | $19.44 | 260100 |
| 2023-12-19 | 18.63 | $19.75 | 221422 |
| 2023-12-18 | 18.52 | $19.40 | 224930 |
| 2023-12-15 | 18.42 | $19.51 | 878946 |
| 2023-12-14 | 18.31 | $19.68 | 382600 |
| 2023-12-13 | 18.16 | $19.25 | 562300 |
| 2023-12-12 | 18.05 | $18.78 | 197300 |
| 2023-12-11 | 17.97 | $18.95 | 202500 |
| 2023-12-08 | 17.87 | $19.08 | 81323 |
| 2023-12-07 | 17.74 | $18.90 | 192400 |
| 2023-12-06 | 17.62 | $18.43 | 169900 |
| 2023-12-05 | 17.54 | $18.34 | 259000 |
| 2023-12-04 | 17.45 | $18.59 | 194300 |
| 2023-12-01 | 17.33 | $18.38 | 160300 |
| 2023-11-30 | 17.22 | $17.57 | 169829 |
| 2023-11-29 | 17.18 | $17.51 | 239600 |
| 2023-11-28 | 17.15 | $17.33 | 138800 |
| 2023-11-27 | 17.13 | $17.21 | 159022 |
| 2023-11-24 | 17.12 | $17.47 | 46200 |
| 2023-11-22 | 17.08 | $17.47 | 171143 |
| 2023-11-21 | 17.04 | $17.45 | 323500 |
| 2023-11-20 | 17.00 | $17.75 | 220906 |
| 2023-11-17 | 16.92 | $17.83 | 109137 |
| 2023-11-16 | 16.83 | $17.69 | 90100 |
| 2023-11-15 | 16.74 | $17.81 | 126334 |
| 2023-11-14 | 16.62 | $17.75 | 242249 |
| 2023-11-13 | 16.50 | $16.61 | 100714 |
| 2023-11-10 | 16.49 | $16.77 | 70600 |
| 2023-11-09 | 16.46 | $16.80 | 140400 |
| 2023-11-08 | 16.43 | $16.82 | 119008 |
| 2023-11-07 | 16.39 | $16.98 | 74900 |
| 2023-11-06 | 16.32 | $17.33 | 145400 |
| 2023-11-03 | 16.22 | $17.49 | 131708 |
| 2023-11-02 | 16.08 | $16.75 | 117342 |
| 2023-11-01 | 16.01 | $16.10 | 126100 |
| 2023-10-31 | 16.01 | $15.78 | 77746 |
| 2023-10-30 | 16.03 | $15.79 | 109832 |
| 2023-10-27 | 16.06 | $15.63 | 116130 |
| 2023-10-26 | 16.10 | $15.79 | 318600 |
| 2023-10-25 | 16.13 | $15.70 | 362403 |
| 2023-10-24 | 16.18 | $15.50 | 153800 |
| 2023-10-23 | 16.25 | $15.67 | 132800 |
| 2023-10-20 | 16.31 | $15.69 | 169700 |
| 2023-10-19 | 16.38 | $16.01 | 163101 |
| 2023-10-18 | 16.41 | $16.23 | 162518 |
| 2023-10-17 | 16.43 | $16.59 | 221906 |
| 2023-10-16 | 16.42 | $16.32 | 126500 |
| 2023-10-13 | 16.43 | $16.09 | 89600 |
| 2023-10-12 | 16.46 | $16.47 | 82800 |
| 2023-10-11 | 16.46 | $16.66 | 60300 |
| 2023-10-10 | 16.44 | $16.61 | 265600 |
| 2023-10-09 | 16.42 | $16.39 | 72900 |
| 2023-10-06 | 16.43 | $16.47 | 115600 |
| 2023-10-05 | 16.42 | $16.32 | 178113 |
| 2023-10-04 | 16.43 | $15.89 | 97807 |
| 2023-10-03 | 16.49 | $15.73 | 147800 |
| 2023-10-02 | 16.57 | $16.07 | 235300 |
| 2023-09-29 | 16.62 | $16.68 | 283000 |
| 2023-09-28 | 16.62 | $16.25 | 207206 |
| 2023-09-27 | 16.65 | $16.21 | 114100 |
| 2023-09-26 | 16.70 | $16.14 | 173700 |
| 2023-09-25 | 16.76 | $16.55 | 145600 |
| 2023-09-22 | 16.78 | $16.52 | 318800 |
| 2023-09-21 | 16.81 | $16.89 | 245300 |
| 2023-09-20 | 16.80 | $16.88 | 128700 |
| 2023-09-19 | 16.79 | $16.65 | 244300 |
| 2023-09-18 | 16.81 | $16.55 | 367508 |
| 2023-09-15 | 16.84 | $16.71 | 716824 |
| 2023-09-14 | 16.85 | $16.57 | 296211 |
| 2023-09-13 | 16.88 | $16.25 | 280300 |
| 2023-09-12 | 16.95 | $16.58 | 144304 |
| 2023-09-11 | 16.98 | $16.48 | 148346 |
| 2023-09-08 | 17.04 | $16.39 | 181700 |
| 2023-09-07 | 17.10 | $16.24 | 290242 |
| 2023-09-06 | 17.20 | $16.50 | 165319 |
| 2023-09-05 | 17.27 | $17.07 | 188900 |
| 2023-09-01 | 17.29 | $17.49 | 110700 |
| 2023-08-31 | 17.27 | $16.97 | 120446 |
| 2023-08-30 | 17.30 | $16.87 | 127400 |
| 2023-08-29 | 17.35 | $17.35 | 107800 |
| 2023-08-28 | 17.35 | $17.25 | 88200 |
| 2023-08-25 | 17.36 | $17.07 | 81834 |
| 2023-08-24 | 17.39 | $17.19 | 187000 |
| 2023-08-23 | 17.41 | $17.04 | 124400 |
| 2023-08-22 | 17.44 | $16.70 | 120012 |
| 2023-08-21 | 17.52 | $17.07 | 85200 |
| 2023-08-18 | 17.57 | $17.38 | 106100 |
| 2023-08-17 | 17.59 | $17.31 | 127800 |
| 2023-08-16 | 17.62 | $16.75 | 160219 |
| 2023-08-15 | 17.71 | $17.02 | 181427 |
| 2023-08-14 | 17.78 | $17.53 | 116424 |
| 2023-08-11 | 17.81 | $18.11 | 90800 |
| 2023-08-10 | 17.78 | $18.15 | 114900 |
| 2023-08-09 | 17.74 | $18.22 | 140900 |
| 2023-08-08 | 17.69 | $18.34 | 346110 |
| 2023-08-07 | 17.62 | $18.15 | 215700 |
| 2023-08-04 | 17.57 | $18.00 | 155400 |
| 2023-08-03 | 17.52 | $17.98 | 211043 |
| 2023-08-02 | 17.47 | $17.84 | 156407 |
| 2023-08-01 | 17.43 | $17.98 | 154639 |
| 2023-07-31 | 17.38 | $18.24 | 121544 |
| 2023-07-28 | 17.28 | $18.22 | 119300 |
| 2023-07-27 | 17.19 | $18.07 | 268804 |
| 2023-07-26 | 17.09 | $18.43 | 257349 |
| 2023-07-25 | 16.95 | $18.20 | 265500 |
| 2023-07-24 | 16.82 | $18.36 | 110200 |
| 2023-07-21 | 16.66 | $17.70 | 133229 |
| 2023-07-20 | 16.55 | $17.96 | 147400 |
| 2023-07-19 | 16.40 | $17.98 | 120230 |
| 2023-07-18 | 16.23 | $17.54 | 152600 |
| 2023-07-17 | 16.10 | $16.77 | 99600 |
| 2023-07-14 | 16.03 | $16.55 | 145000 |
| 2023-07-13 | 15.97 | $16.56 | 217700 |
| 2023-07-12 | 15.91 | $16.16 | 104500 |
| 2023-07-11 | 15.88 | $15.67 | 69330 |
| 2023-07-10 | 15.90 | $15.69 | 107109 |
| 2023-07-07 | 15.93 | $15.60 | 196900 |
| 2023-07-06 | 15.96 | $15.40 | 136700 |
| 2023-07-05 | 16.02 | $15.82 | 171700 |
| 2023-07-03 | 16.04 | $16.17 | 57932 |
| 2023-06-30 | 16.03 | $15.71 | 292852 |
| 2023-06-29 | 16.06 | $16.22 | 207900 |
| 2023-06-28 | 16.05 | $15.91 | 167934 |
| 2023-06-27 | 16.06 | $15.92 | 139600 |
| 2023-06-26 | 16.07 | $15.87 | 142400 |
| 2023-06-23 | 16.10 | $16.07 | 871016 |
| 2023-06-22 | 16.10 | $16.04 | 318500 |
| 2023-06-21 | 16.11 | $16.41 | 299100 |
| 2023-06-20 | 16.07 | $16.54 | 284900 |
| 2023-06-16 | 16.02 | $16.71 | 727200 |
| 2023-06-15 | 15.95 | $16.64 | 286900 |
| 2023-06-14 | 15.88 | $16.22 | 264400 |
| 2023-06-13 | 15.84 | $16.74 | 149349 |
| 2023-06-12 | 15.75 | $16.38 | 151940 |
| 2023-06-09 | 15.68 | $16.53 | 98040 |
| 2023-06-08 | 15.59 | $16.93 | 199831 |
| 2023-06-07 | 15.45 | $17.17 | 245400 |
| 2023-06-06 | 15.27 | $16.33 | 259704 |
| 2023-06-05 | 15.16 | $15.53 | 259213 |
| 2023-06-02 | 15.12 | $16.08 | 218000 |
| 2023-06-01 | 15.02 | $14.95 | 140918 |
| 2023-05-31 | 15.03 | $14.61 | 196736 |
| 2023-05-30 | 15.07 | $14.86 | 157626 |
| 2023-05-26 | 15.09 | $15.46 | 119429 |
| 2023-05-25 | 15.06 | $15.36 | 153140 |
| 2023-05-24 | 15.02 | $15.51 | 129300 |
| 2023-05-23 | 14.97 | $15.72 | 148300 |
| 2023-05-22 | 14.89 | $15.31 | 131426 |
| 2023-05-19 | 14.85 | $14.74 | 414733 |
| 2023-05-18 | 14.86 | $14.92 | 170500 |
| 2023-05-17 | 14.85 | $14.94 | 236616 |
| 2023-05-16 | 14.85 | $14.05 | 206100 |
| 2023-05-15 | 14.93 | $14.06 | 212648 |
| 2023-05-12 | 15.02 | $13.55 | 426000 |
| 2023-05-11 | 15.18 | $13.70 | 212400 |
| 2023-05-10 | 15.33 | $14.01 | 185700 |
| 2023-05-09 | 15.47 | $13.88 | 221900 |
| 2023-05-08 | 15.64 | $13.85 | 186622 |
| 2023-05-05 | 15.83 | $14.51 | 218200 |
| 2023-05-04 | 15.96 | $13.69 | 248800 |
| 2023-05-03 | 16.20 | $14.31 | 309145 |
| 2023-05-02 | 16.40 | $14.37 | 293100 |
| 2023-05-01 | 16.62 | $15.79 | 282130 |
| 2023-04-28 | 16.70 | $15.88 | 139300 |
| 2023-04-27 | 16.79 | $15.88 | 226002 |
| 2023-04-26 | 16.89 | $15.75 | 219200 |
| 2023-04-25 | 17.01 | $15.21 | 167000 |
| 2023-04-24 | 17.20 | $16.02 | 175211 |
| 2023-04-21 | 17.32 | $16.23 | 146608 |
| 2023-04-20 | 17.44 | $16.48 | 102900 |
| 2023-04-19 | 17.54 | $16.68 | 149412 |
| 2023-04-18 | 17.63 | $16.27 | 148101 |
| 2023-04-17 | 17.77 | $16.77 | 147245 |
| 2023-04-14 | 17.87 | $16.51 | 127309 |
| 2023-04-13 | 18.02 | $16.91 | 110517 |
| 2023-04-12 | 18.13 | $16.75 | 95200 |
| 2023-04-11 | 18.28 | $17.02 | 95719 |
| 2023-04-10 | 18.41 | $17.13 | 152300 |
| 2023-04-06 | 18.55 | $17.21 | 106048 |
| 2023-04-05 | 18.69 | $16.93 | 206635 |
| 2023-04-04 | 18.87 | $17.04 | 347145 |
| 2023-04-03 | 19.07 | $17.60 | 235600 |
| 2023-03-31 | 19.22 | $17.90 | 286422 |
| 2023-03-30 | 19.36 | $17.59 | 174617 |
| 2023-03-29 | 19.55 | $18.48 | 223606 |
| 2023-03-28 | 19.66 | $18.49 | 162600 |
| 2023-03-27 | 19.78 | $18.50 | 184300 |
| 2023-03-24 | 19.92 | $18.07 | 261732 |
| 2023-03-23 | 20.11 | $17.88 | 163547 |
| 2023-03-22 | 20.34 | $18.31 | 326006 |
| 2023-03-21 | 20.56 | $18.90 | 292500 |
| 2023-03-20 | 20.73 | $18.60 | 246300 |
| 2023-03-17 | 20.96 | $18.43 | 1.6M |
| 2023-03-16 | 21.22 | $19.82 | 277578 |
| 2023-03-15 | 21.37 | $19.39 | 357629 |
| 2023-03-14 | 21.58 | $18.84 | 484000 |
| 2023-03-13 | 21.87 | $18.80 | 559500 |
| 2023-03-10 | 22.19 | $20.18 | 312512 |
| 2023-03-09 | 22.40 | $20.69 | 184815 |
| 2023-03-08 | 22.58 | $22.10 | 160100 |
| 2023-03-07 | 22.64 | $22.06 | 220426 |
| 2023-03-06 | 22.70 | $22.02 | 228549 |
| 2023-03-03 | 22.77 | $22.38 | 239600 |
| 2023-03-02 | 22.81 | $22.21 | 100202 |
| 2023-03-01 | 22.87 | $22.43 | 126532 |
| 2023-02-28 | 22.92 | $22.43 | 215219 |
| 2023-02-27 | 22.97 | $22.58 | 116510 |
| 2023-02-24 | 23.01 | $23.20 | 155618 |
| 2023-02-23 | 22.99 | $23.17 | 121100 |
| 2023-02-22 | 22.97 | $23.00 | 192400 |
| 2023-02-21 | 22.97 | $23.22 | 169700 |
| 2023-02-17 | 22.94 | $23.41 | 161420 |
| 2023-02-16 | 22.89 | $23.23 | 286400 |
| 2023-02-15 | 22.86 | $23.72 | 128574 |
| 2023-02-14 | 22.77 | $23.39 | 221600 |
| 2023-02-13 | 22.70 | $23.48 | 211400 |
| 2023-02-10 | 22.62 | $23.32 | 102506 |
| 2023-02-09 | 22.54 | $23.25 | 122112 |
| 2023-02-08 | 22.47 | $23.87 | 94100 |
| 2023-02-07 | 22.32 | $24.24 | 181414 |
| 2023-02-06 | 22.12 | $23.99 | 84700 |
| 2023-02-03 | 21.92 | $24.48 | 200834 |
| 2023-02-02 | 21.65 | $23.80 | 158924 |
| 2023-02-01 | 21.43 | $23.30 | 270932 |
| 2023-01-31 | 21.23 | $22.60 | 223300 |
| 2023-01-30 | 21.09 | $21.85 | 77000 |
| 2023-01-27 | 21.01 | $21.94 | 134900 |
| 2023-01-26 | 20.91 | $21.82 | 131803 |
| 2023-01-25 | 20.81 | $22.39 | 211022 |
| 2023-01-24 | 20.65 | $20.90 | 66100 |
| 2023-01-23 | 20.62 | $21.07 | 85500 |
| 2023-01-20 | 20.57 | $20.86 | 121200 |
| 2023-01-19 | 20.54 | $20.35 | 106500 |
| 2023-01-18 | 20.56 | $20.28 | 77600 |
| 2023-01-17 | 20.59 | $20.84 | 67900 |
| 2023-01-13 | 20.56 | $21.31 | 72700 |
| 2023-01-12 | 20.49 | $21.52 | 149300 |
| 2023-01-11 | 20.38 | $20.98 | 149900 |
| 2023-01-10 | 20.31 | $21.00 | 150527 |
| 2023-01-09 | 20.24 | $20.74 | 152703 |
| 2023-01-06 | 20.19 | $20.94 | 80300 |
| 2023-01-05 | 20.11 | $20.37 | 106000 |
| 2023-01-04 | 20.08 | $20.74 | 158300 |
| 2023-01-03 | 20.01 | $20.39 | 131000 |
| 2022-12-30 | 19.97 | $20.28 | 70231 |
| 2022-12-29 | 19.94 | $20.33 | 79909 |
| 2022-12-28 | 19.90 | $19.76 | 105700 |
| 2022-12-27 | 19.92 | $20.13 | 82622 |
| 2022-12-23 | 19.89 | $19.75 | 74241 |
| 2022-12-22 | 19.91 | $19.62 | 94900 |
| 2022-12-21 | 19.94 | $19.62 | 304433 |
| 2022-12-20 | 19.97 | $18.94 | 254200 |
| 2022-12-19 | 20.08 | $19.04 | 278145 |
| 2022-12-16 | 20.19 | $18.90 | 1.4M |
| 2022-12-15 | 20.33 | $19.04 | 202600 |
| 2022-12-14 | 20.46 | $19.48 | 182600 |
| 2022-12-13 | 20.57 | $19.99 | 309600 |
| 2022-12-12 | 20.63 | $20.30 | 157600 |
| 2022-12-09 | 20.66 | $20.52 | 96200 |
| 2022-12-08 | 20.67 | $20.50 | 81347 |
| 2022-12-07 | 20.69 | $20.28 | 176144 |
| 2022-12-06 | 20.74 | $20.48 | 140441 |
| 2022-12-05 | 20.76 | $20.24 | 160000 |
| 2022-12-02 | 20.82 | $21.09 | 59233 |
| 2022-12-01 | 20.79 | $20.92 | 103674 |
| 2022-11-30 | 20.78 | $21.19 | 148500 |
| 2022-11-29 | 20.73 | $20.79 | 89500 |
| 2022-11-28 | 20.73 | $20.89 | 107647 |
| 2022-11-25 | 20.71 | $21.13 | 48139 |
| 2022-11-23 | 20.67 | $21.04 | 70200 |
| 2022-11-22 | 20.63 | $20.93 | 84400 |
| 2022-11-21 | 20.59 | $20.84 | 149300 |
| 2022-11-18 | 20.57 | $20.60 | 215700 |
| 2022-11-17 | 20.56 | $20.65 | 114132 |
| 2022-11-16 | 20.56 | $20.57 | 108400 |
| 2022-11-15 | 20.55 | $21.13 | 105400 |
| 2022-11-14 | 20.49 | $20.62 | 239600 |
| 2022-11-11 | 20.48 | $21.13 | 117900 |
| 2022-11-10 | 20.41 | $21.14 | 162434 |
| 2022-11-09 | 20.33 | $19.80 | 158600 |
| 2022-11-08 | 20.39 | $19.94 | 107600 |
| 2022-11-07 | 20.44 | $19.97 | 89300 |
| 2022-11-04 | 20.49 | $19.90 | 112306 |
| 2022-11-03 | 20.55 | $19.26 | 102100 |
| 2022-11-02 | 20.69 | $19.55 | 208800 |
| 2022-11-01 | 20.80 | $19.92 | 181732 |
| 2022-10-31 | 20.90 | $20.52 | 187600 |
| 2022-10-28 | 20.94 | $19.89 | 179700 |
| 2022-10-27 | 21.05 | $19.65 | 212100 |
| 2022-10-26 | 21.19 | $19.19 | 295497 |
| 2022-10-25 | 21.41 | $19.21 | 224439 |
| 2022-10-24 | 21.64 | $19.61 | 282504 |
| 2022-10-21 | 21.85 | $21.79 | 141800 |
| 2022-10-20 | 21.86 | $21.82 | 118900 |
| 2022-10-19 | 21.86 | $22.49 | 126138 |
| 2022-10-18 | 21.79 | $22.48 | 137200 |
| 2022-10-17 | 21.72 | $22.60 | 99800 |
| 2022-10-14 | 21.63 | $22.07 | 109631 |
| 2022-10-13 | 21.58 | $22.41 | 132500 |
| 2022-10-12 | 21.50 | $21.40 | 85510 |
| 2022-10-11 | 21.51 | $21.30 | 115300 |
| 2022-10-10 | 21.53 | $21.17 | 133927 |
| 2022-10-07 | 21.57 | $20.75 | 95400 |
| 2022-10-06 | 21.65 | $21.29 | 124729 |
| 2022-10-05 | 21.69 | $21.51 | 79043 |
| 2022-10-04 | 21.71 | $21.85 | 128000 |
| 2022-10-03 | 21.69 | $20.84 | 116034 |
| 2022-09-30 | 21.78 | $20.69 | 180400 |
| 2022-09-29 | 21.90 | $20.34 | 118100 |
| 2022-09-28 | 22.06 | $21.20 | 128206 |
| 2022-09-27 | 22.15 | $21.04 | 99403 |
| 2022-09-26 | 22.27 | $21.49 | 126400 |
| 2022-09-23 | 22.35 | $21.62 | 93937 |
| 2022-09-22 | 22.43 | $21.81 | 110736 |
| 2022-09-21 | 22.49 | $22.51 | 92800 |
| 2022-09-20 | 22.49 | $22.67 | 89500 |
| 2022-09-19 | 22.47 | $22.75 | 109400 |
| 2022-09-16 | 22.44 | $22.43 | 579500 |
| 2022-09-15 | 22.45 | $22.61 | 145703 |
| 2022-09-14 | 22.43 | $22.25 | 131800 |
| 2022-09-13 | 22.45 | $22.01 | 137206 |
| 2022-09-12 | 22.49 | $22.55 | 304100 |
| 2022-09-09 | 22.49 | $22.26 | 79900 |
| 2022-09-08 | 22.51 | $21.90 | 141600 |
| 2022-09-07 | 22.58 | $21.47 | 190700 |
| 2022-09-06 | 22.69 | $21.30 | 113211 |
| 2022-09-02 | 22.84 | $21.79 | 130700 |
| 2022-09-01 | 22.95 | $21.85 | 131310 |
| 2022-08-31 | 23.07 | $21.79 | 130800 |
| 2022-08-30 | 23.20 | $21.97 | 171412 |
| 2022-08-29 | 23.33 | $22.43 | 169447 |
| 2022-08-26 | 23.42 | $22.88 | 121724 |
| 2022-08-25 | 23.48 | $23.54 | 152300 |
| 2022-08-24 | 23.47 | $22.88 | 68704 |
| 2022-08-23 | 23.54 | $23.12 | 75847 |
| 2022-08-22 | 23.58 | $23.20 | 207900 |
| 2022-08-19 | 23.62 | $23.87 | 498425 |
| 2022-08-18 | 23.59 | $24.21 | 52000 |
| 2022-08-17 | 23.53 | $24.29 | 82200 |
| 2022-08-16 | 23.45 | $24.54 | 90900 |
| 2022-08-15 | 23.34 | $24.49 | 64411 |
| 2022-08-12 | 23.21 | $24.30 | 65100 |
| 2022-08-11 | 23.10 | $23.92 | 49608 |
| 2022-08-10 | 23.01 | $23.64 | 94600 |
| 2022-08-09 | 22.95 | $23.49 | 82800 |
| 2022-08-08 | 22.89 | $23.22 | 63600 |
| 2022-08-05 | 22.86 | $23.14 | 56700 |
| 2022-08-04 | 22.83 | $23.02 | 97700 |
| 2022-08-03 | 22.80 | $23.34 | 102200 |
| 2022-08-02 | 22.75 | $23.14 | 105405 |
| 2022-08-01 | 22.71 | $23.60 | 203511 |
| 2022-07-29 | 22.61 | $23.68 | 96321 |
| 2022-07-28 | 22.50 | $23.47 | 92300 |
| 2022-07-27 | 22.40 | $23.69 | 99200 |
| 2022-07-26 | 22.26 | $23.06 | 88609 |
| 2022-07-25 | 22.18 | $23.03 | 89329 |
| 2022-07-22 | 22.09 | $22.57 | 83000 |
| 2022-07-21 | 22.04 | $22.59 | 92500 |
| 2022-07-20 | 21.98 | $22.65 | 168145 |
| 2022-07-19 | 21.91 | $22.43 | 147000 |
| 2022-07-18 | 21.86 | $21.76 | 108011 |
| 2022-07-15 | 21.87 | $21.47 | 117100 |
| 2022-07-14 | 21.91 | $20.84 | 98700 |
| 2022-07-13 | 22.02 | $21.27 | 105000 |
| 2022-07-12 | 22.10 | $21.68 | 94703 |
| 2022-07-11 | 22.14 | $21.73 | 82008 |
| 2022-07-08 | 22.19 | $21.97 | 74129 |
| 2022-07-07 | 22.21 | $22.05 | 120800 |
| 2022-07-06 | 22.23 | $22.14 | 137800 |
| 2022-07-05 | 22.23 | $22.17 | 194400 |
| 2022-07-01 | 22.24 | $22.09 | 166018 |
| 2022-06-30 | 22.26 | $21.45 | 135230 |
| 2022-06-29 | 22.34 | $21.49 | 130100 |
| 2022-06-28 | 22.43 | $21.94 | 89900 |
| 2022-06-27 | 22.48 | $22.03 | 65100 |
| 2022-06-24 | 22.53 | $21.95 | 177727 |
| 2022-06-23 | 22.59 | $21.38 | 90618 |
| 2022-06-22 | 22.72 | $21.70 | 157632 |
| 2022-06-21 | 22.83 | $21.88 | 249145 |
| 2022-06-17 | 22.93 | $21.65 | 280703 |
| 2022-06-16 | 23.06 | $21.28 | 130329 |
| 2022-06-15 | 23.25 | $22.06 | 162400 |
| 2022-06-14 | 23.38 | $21.64 | 161029 |
| 2022-06-13 | 23.56 | $21.65 | 297100 |
| 2022-06-10 | 23.76 | $22.31 | 121136 |
| 2022-06-09 | 23.91 | $22.87 | 106142 |
| 2022-06-08 | 24.02 | $23.47 | 121400 |
| 2022-06-07 | 24.08 | $23.83 | 262300 |
| 2022-06-06 | 24.11 | $23.95 | 151946 |
| 2022-06-03 | 24.12 | $23.96 | 152236 |
| 2022-06-02 | 24.14 | $24.25 | 78000 |
| 2022-06-01 | 24.13 | $24.00 | 109800 |
| 2022-05-31 | 24.14 | $24.14 | 298600 |
| 2022-05-27 | 24.14 | $23.99 | 93400 |
| 2022-05-26 | 24.16 | $23.99 | 106511 |
| 2022-05-25 | 24.17 | $23.69 | 116432 |
| 2022-05-24 | 24.23 | $23.57 | 172200 |
| 2022-05-23 | 24.29 | $23.78 | 185719 |
| 2022-05-20 | 24.35 | $23.05 | 643300 |
| 2022-05-19 | 24.48 | $23.17 | 267500 |
| 2022-05-18 | 24.62 | $23.82 | 224420 |
| 2022-05-17 | 24.71 | $24.32 | 135916 |
| 2022-05-16 | 24.75 | $23.64 | 407900 |
| 2022-05-13 | 24.87 | $23.74 | 118229 |
| 2022-05-12 | 24.98 | $23.73 | 233000 |
| 2022-05-11 | 25.12 | $23.57 | 135006 |
| 2022-05-10 | 25.28 | $23.76 | 232000 |
| 2022-05-09 | 25.44 | $23.78 | 195000 |
| 2022-05-06 | 25.61 | $24.00 | 243700 |
| 2022-05-05 | 25.78 | $24.40 | 219600 |
| 2022-05-04 | 25.93 | $25.16 | 169300 |
| 2022-05-03 | 26.01 | $24.71 | 122100 |
| 2022-05-02 | 26.15 | $24.85 | 341630 |
| 2022-04-29 | 26.28 | $24.18 | 173132 |
| 2022-04-28 | 26.50 | $25.16 | 99901 |
| 2022-04-27 | 26.65 | $24.81 | 156744 |
| 2022-04-26 | 26.84 | $24.96 | 160046 |
| 2022-04-25 | 27.04 | $25.56 | 164000 |
| 2022-04-22 | 27.19 | $25.80 | 167604 |
| 2022-04-21 | 27.34 | $26.82 | 200500 |
| 2022-04-20 | 27.39 | $27.35 | 215700 |
| 2022-04-19 | 27.40 | $27.47 | 160040 |
| 2022-04-18 | 27.39 | $26.42 | 103500 |
| 2022-04-14 | 27.49 | $26.58 | 164035 |
| 2022-04-13 | 27.59 | $26.89 | 182908 |
| 2022-04-12 | 27.66 | $26.71 | 146441 |
| 2022-04-11 | 27.76 | $27.02 | 84200 |
| 2022-04-08 | 27.84 | $27.05 | 133216 |
| 2022-04-07 | 27.92 | $27.01 | 135900 |
| 2022-04-06 | 28.02 | $27.24 | 135730 |
| 2022-04-05 | 28.10 | $27.37 | 139100 |
| 2022-04-04 | 28.18 | $27.75 | 117600 |
| 2022-04-01 | 28.22 | $27.92 | 209018 |
| 2022-03-31 | 28.25 | $27.90 | 160519 |
| 2022-03-30 | 28.29 | $28.06 | 153900 |
| 2022-03-29 | 28.31 | $28.77 | 190840 |
| 2022-03-28 | 28.26 | $28.22 | 172427 |
| 2022-03-25 | 28.27 | $28.80 | 130900 |
| 2022-03-24 | 28.21 | $28.15 | 131512 |
| 2022-03-23 | 28.22 | $27.48 | 228515 |
| 2022-03-22 | 28.30 | $28.30 | 227900 |
| 2022-03-21 | 28.30 | $28.27 | 201305 |
| 2022-03-18 | 28.30 | $28.10 | 466404 |
| 2022-03-17 | 28.32 | $28.41 | 208800 |
| 2022-03-16 | 28.31 | $28.54 | 123600 |
| 2022-03-15 | 28.29 | $27.85 | 125200 |
| 2022-03-14 | 28.34 | $27.87 | 152745 |
| 2022-03-11 | 28.38 | $28.01 | 217308 |
| 2022-03-10 | 28.42 | $27.39 | 177600 |
| 2022-03-09 | 28.53 | $27.68 | 257610 |
| 2022-03-08 | 28.62 | $27.07 | 200211 |
| 2022-03-07 | 28.79 | $27.39 | 156807 |
| 2022-03-04 | 28.93 | $28.09 | 123154 |
| 2022-03-03 | 29.02 | $28.97 | 184700 |
| 2022-03-02 | 29.03 | $28.72 | 362100 |
| 2022-03-01 | 29.06 | $27.75 | 441532 |
| 2022-02-28 | 29.20 | $29.19 | 227500 |
| 2022-02-25 | 29.20 | $29.01 | 110000 |
| 2022-02-24 | 29.22 | $28.39 | 262900 |
| 2022-02-23 | 29.31 | $28.94 | 83500 |
| 2022-02-22 | 29.34 | $29.26 | 171830 |
| 2022-02-18 | 29.35 | $29.60 | 83200 |
| 2022-02-17 | 29.33 | $29.27 | 116000 |
| 2022-02-16 | 29.33 | $29.95 | 151000 |
| 2022-02-15 | 29.27 | $29.81 | 104606 |
| 2022-02-14 | 29.21 | $29.19 | 396700 |
| 2022-02-11 | 29.21 | $29.62 | 175217 |
| 2022-02-10 | 29.17 | $29.31 | 166600 |
| 2022-02-09 | 29.15 | $29.19 | 200641 |
| 2022-02-08 | 29.15 | $29.65 | 216400 |
| 2022-02-07 | 29.10 | $28.96 | 141613 |
| 2022-02-04 | 29.11 | $28.79 | 137000 |
| 2022-02-03 | 29.15 | $28.68 | 145011 |
| 2022-02-02 | 29.20 | $28.61 | 171800 |
| 2022-02-01 | 29.26 | $28.94 | 241500 |
| 2022-01-31 | 29.29 | $29.10 | 198827 |
| 2022-01-28 | 29.31 | $28.90 | 204900 |
| 2022-01-27 | 29.36 | $29.00 | 172900 |
| 2022-01-26 | 29.39 | $29.81 | 178825 |
| 2022-01-25 | 29.35 | $29.67 | 105800 |
| 2022-01-24 | 29.32 | $29.54 | 227420 |
| 2022-01-21 | 29.29 | $29.00 | 191800 |
| 2022-01-20 | 29.32 | $29.15 | 158214 |
| 2022-01-19 | 29.34 | $29.60 | 166237 |
| 2022-01-18 | 29.31 | $30.35 | 105500 |
| 2022-01-14 | 29.20 | $30.95 | 141347 |
| 2022-01-13 | 29.02 | $30.57 | 121805 |
| 2022-01-12 | 28.86 | $30.08 | 128704 |
| 2022-01-11 | 28.73 | $30.06 | 120700 |
| 2022-01-10 | 28.59 | $30.31 | 141100 |
| 2022-01-07 | 28.41 | $30.35 | 177300 |
| 2022-01-06 | 28.20 | $29.83 | 317604 |
| 2022-01-05 | 28.03 | $29.05 | 131624 |
| 2022-01-04 | 27.92 | $29.03 | 95834 |
| 2022-01-03 | 27.81 | $28.60 | 104700 |
| 2021-12-31 | 27.72 | $28.17 | 53334 |
| 2021-12-30 | 27.68 | $28.11 | 65700 |
| 2021-12-29 | 27.63 | $28.24 | 40800 |
| 2021-12-28 | 27.57 | $28.16 | 60343 |
| 2021-12-27 | 27.50 | $28.04 | 116500 |
| 2021-12-23 | 27.45 | $27.72 | 99903 |
| 2021-12-22 | 27.42 | $27.64 | 87400 |
| 2021-12-21 | 27.39 | $27.38 | 118001 |
| 2021-12-20 | 27.40 | $26.85 | 163940 |
| 2021-12-17 | 27.45 | $27.26 | 1.2M |
| 2021-12-16 | 27.47 | $27.50 | 276700 |
| 2021-12-15 | 27.47 | $27.07 | 352913 |
| 2021-12-14 | 27.51 | $26.97 | 218448 |
| 2021-12-13 | 27.57 | $26.86 | 131501 |
| 2021-12-10 | 27.64 | $27.45 | 170626 |
| 2021-12-09 | 27.67 | $27.31 | 113200 |
| 2021-12-08 | 27.70 | $27.76 | 73000 |
| 2021-12-07 | 27.70 | $27.78 | 147100 |
| 2021-12-06 | 27.69 | $27.62 | 254400 |
| 2021-12-03 | 27.69 | $27.88 | 355900 |
| 2021-12-02 | 27.68 | $27.81 | 163746 |
| 2021-12-01 | 27.66 | $26.85 | 150200 |
| 2021-11-30 | 27.75 | $26.77 | 168315 |
| 2021-11-29 | 27.85 | $27.04 | 175430 |
| 2021-11-26 | 27.93 | $27.22 | 141736 |
| 2021-11-24 | 28.01 | $28.53 | 58400 |
| 2021-11-23 | 27.95 | $28.84 | 96700 |
| 2021-11-22 | 27.86 | $28.50 | 117705 |
| 2021-11-19 | 27.79 | $27.75 | 111500 |
| 2021-11-18 | 27.80 | $27.78 | 165234 |
| 2021-11-17 | 27.80 | $27.65 | 232600 |
| 2021-11-16 | 27.82 | $27.95 | 196561 |
| 2021-11-15 | 27.80 | $28.38 | 247000 |
| 2021-11-12 | 27.74 | $28.54 | 74202 |
| 2021-11-11 | 27.66 | $28.95 | 78134 |
| 2021-11-10 | 27.52 | $28.81 | 90100 |
| 2021-11-09 | 27.39 | $28.51 | 120207 |
| 2021-11-08 | 27.27 | $28.50 | 85000 |
| 2021-11-05 | 27.14 | $28.72 | 200100 |
| 2021-11-04 | 26.97 | $27.98 | 97240 |
| 2021-11-03 | 26.87 | $28.45 | 183411 |
| 2021-11-02 | 26.70 | $27.71 | 101420 |
| 2021-11-01 | 26.59 | $28.18 | 138236 |
| 2021-10-29 | 26.43 | $27.49 | 90815 |
| 2021-10-28 | 26.31 | $27.59 | 108700 |
| 2021-10-27 | 26.18 | $26.54 | 94711 |
| 2021-10-26 | 26.14 | $27.08 | 118800 |
| 2021-10-25 | 26.04 | $27.30 | 120000 |
| 2021-10-22 | 25.91 | $26.85 | 121630 |
| 2021-10-21 | 25.81 | $26.34 | 184807 |
| 2021-10-20 | 25.76 | $26.62 | 99700 |
| 2021-10-19 | 25.66 | $25.82 | 74500 |
| 2021-10-18 | 25.65 | $25.72 | 59932 |
| 2021-10-15 | 25.64 | $25.77 | 125118 |
| 2021-10-14 | 25.63 | $25.92 | 74800 |
| 2021-10-13 | 25.60 | $25.74 | 69343 |
| 2021-10-12 | 25.58 | $25.96 | 52440 |
| 2021-10-11 | 25.54 | $26.13 | 56728 |
| 2021-10-08 | 25.48 | $26.34 | 33616 |
| 2021-10-07 | 25.39 | $26.40 | 132130 |
| 2021-10-06 | 25.28 | $25.96 | 114100 |
| 2021-10-05 | 25.21 | $26.14 | 105603 |
| 2021-10-04 | 25.11 | $26.14 | 74709 |
| 2021-10-01 | 25.01 | $26.27 | 114400 |
| 2021-09-30 | 24.87 | $25.68 | 89600 |
| 2021-09-29 | 24.79 | $26.09 | 78246 |
| 2021-09-28 | 24.65 | $25.58 | 130300 |
| 2021-09-27 | 24.55 | $25.99 | 111214 |
| 2021-09-24 | 24.40 | $25.19 | 90300 |
| 2021-09-23 | 24.32 | $24.78 | 88300 |
| 2021-09-22 | 24.27 | $24.08 | 111403 |
| 2021-09-21 | 24.29 | $23.57 | 105941 |
| 2021-09-20 | 24.37 | $23.46 | 169937 |
| 2021-09-17 | 24.46 | $24.30 | 502201 |
| 2021-09-16 | 24.48 | $23.65 | 91200 |
| 2021-09-15 | 24.57 | $23.78 | 96938 |
| 2021-09-14 | 24.65 | $23.51 | 121800 |
| 2021-09-13 | 24.77 | $23.77 | 112017 |
| 2021-09-10 | 24.87 | $23.45 | 102100 |
| 2021-09-09 | 25.02 | $23.92 | 186100 |
| 2021-09-08 | 25.14 | $23.83 | 78309 |
| 2021-09-07 | 25.28 | $24.37 | 76000 |
| 2021-09-03 | 25.37 | $24.59 | 130200 |
| 2021-09-02 | 25.45 | $24.70 | 108539 |
| 2021-09-01 | 25.53 | $25.03 | 84435 |
| 2021-08-31 | 25.59 | $25.31 | 108700 |
| 2021-08-30 | 25.61 | $25.18 | 65521 |
| 2021-08-27 | 25.66 | $26.10 | 98943 |
| 2021-08-26 | 25.61 | $25.28 | 105618 |
| 2021-08-25 | 25.65 | $25.65 | 86100 |
| 2021-08-24 | 25.65 | $25.53 | 175037 |
| 2021-08-23 | 25.66 | $25.65 | 60718 |
| 2021-08-20 | 25.66 | $25.59 | 136100 |
| 2021-08-19 | 25.67 | $25.03 | 199700 |
| 2021-08-18 | 25.74 | $25.25 | 92200 |
| 2021-08-17 | 25.79 | $25.49 | 94200 |
| 2021-08-16 | 25.82 | $26.02 | 67600 |
| 2021-08-13 | 25.80 | $26.22 | 50922 |
| 2021-08-12 | 25.76 | $26.47 | 69200 |
| 2021-08-11 | 25.68 | $26.82 | 70800 |
| 2021-08-10 | 25.56 | $26.46 | 84847 |
| 2021-08-09 | 25.47 | $25.92 | 79346 |
| 2021-08-06 | 25.42 | $26.28 | 93229 |
| 2021-08-05 | 25.33 | $25.71 | 100206 |
| 2021-08-04 | 25.29 | $25.36 | 92300 |
| 2021-08-03 | 25.28 | $25.63 | 143900 |
| 2021-08-02 | 25.24 | $25.19 | 153626 |
| 2021-07-30 | 25.25 | $25.60 | 182100 |
| 2021-07-29 | 25.21 | $25.75 | 123014 |
| 2021-07-28 | 25.15 | $25.41 | 125700 |
| 2021-07-27 | 25.13 | $24.95 | 128000 |
| 2021-07-26 | 25.15 | $24.87 | 109332 |
| 2021-07-23 | 25.17 | $24.45 | 88712 |
| 2021-07-22 | 25.25 | $24.27 | 90300 |
| 2021-07-21 | 25.35 | $24.82 | 74624 |
| 2021-07-20 | 25.41 | $24.39 | 184100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.42
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.37
Average
24.86
Maximum
38.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.42 | $39.09 | 216500 |
| 2026-07-16 | 38.30 | $39.97 | 161900 |
| 2026-07-15 | 38.07 | $38.70 | 124300 |
| 2026-07-14 | 37.96 | $38.29 | 97400 |
| 2026-07-13 | 37.87 | $38.35 | 92967 |
| 2026-07-10 | 37.77 | $38.29 | 96747 |
| 2026-07-09 | 37.67 | $38.15 | 200738 |
| 2026-07-08 | 37.57 | $37.58 | 157200 |
| 2026-07-07 | 37.51 | $38.21 | 100106 |
| 2026-07-06 | 37.37 | $38.47 | 80936 |
| 2026-07-02 | 37.20 | $38.28 | 113300 |
| 2026-07-01 | 37.02 | $38.90 | 139900 |
| 2026-06-30 | 36.76 | $38.20 | 129903 |
| 2026-06-29 | 36.55 | $37.70 | 214300 |
| 2026-06-26 | 36.37 | $37.85 | 473500 |
| 2026-06-25 | 36.15 | $37.76 | 136215 |
| 2026-06-24 | 35.94 | $37.17 | 315734 |
| 2026-06-23 | 35.77 | $36.97 | 125600 |
| 2026-06-22 | 35.61 | $36.28 | 162403 |
| 2026-06-18 | 35.51 | $35.85 | 385009 |
| 2026-06-17 | 35.44 | $35.51 | 196700 |
| 2026-06-16 | 35.40 | $36.06 | 172400 |
| 2026-06-15 | 35.30 | $36.02 | 127801 |
| 2026-06-12 | 35.19 | $36.60 | 104235 |
| 2026-06-11 | 35.02 | $36.26 | 96700 |
| 2026-06-10 | 34.86 | $36.13 | 105113 |
| 2026-06-09 | 34.71 | $35.60 | 141831 |
| 2026-06-08 | 34.60 | $35.29 | 91200 |
| 2026-06-05 | 34.52 | $35.19 | 96600 |
| 2026-06-04 | 34.44 | $34.78 | 111136 |
| 2026-06-03 | 34.41 | $33.82 | 121500 |
| 2026-06-02 | 34.47 | $34.59 | 95331 |
| 2026-06-01 | 34.45 | $33.83 | 205000 |
| 2026-05-29 | 34.50 | $34.36 | 227200 |
| 2026-05-28 | 34.50 | $34.73 | 124221 |
| 2026-05-27 | 34.46 | $34.83 | 96939 |
| 2026-05-26 | 34.40 | $35.16 | 111423 |
| 2026-05-22 | 34.32 | $34.73 | 135200 |
| 2026-05-21 | 34.27 | $34.81 | 120607 |
| 2026-05-20 | 34.21 | $34.96 | 120803 |
| 2026-05-19 | 34.14 | $34.01 | 105400 |
| 2026-05-18 | 34.15 | $34.22 | 117000 |
| 2026-05-15 | 34.15 | $33.65 | 130900 |
| 2026-05-14 | 34.21 | $34.18 | 106107 |
| 2026-05-13 | 34.22 | $33.66 | 116000 |
| 2026-05-12 | 34.27 | $34.11 | 113720 |
| 2026-05-11 | 34.29 | $34.36 | 154000 |
| 2026-05-08 | 34.28 | $34.79 | 96007 |
| 2026-05-07 | 34.22 | $34.67 | 100706 |
| 2026-05-06 | 34.17 | $34.82 | 106930 |
| 2026-05-05 | 34.10 | $34.10 | 118442 |
| 2026-05-04 | 34.09 | $33.74 | 129844 |
| 2026-05-01 | 34.10 | $33.70 | 155622 |
| 2026-04-30 | 34.12 | $33.28 | 190617 |
| 2026-04-29 | 34.17 | $34.18 | 136500 |
| 2026-04-28 | 34.12 | $34.61 | 120436 |
| 2026-04-27 | 34.02 | $34.65 | 102605 |
| 2026-04-24 | 33.90 | $34.01 | 86214 |
| 2026-04-23 | 33.83 | $34.49 | 106100 |
| 2026-04-22 | 33.70 | $34.09 | 89300 |
| 2026-04-21 | 33.60 | $34.10 | 116900 |
| 2026-04-20 | 33.49 | $34.78 | 106420 |
| 2026-04-17 | 33.29 | $34.85 | 312441 |
| 2026-04-16 | 33.07 | $34.16 | 176627 |
| 2026-04-15 | 32.89 | $33.86 | 108200 |
| 2026-04-14 | 32.73 | $33.97 | 89000 |
| 2026-04-13 | 32.54 | $33.89 | 111000 |
| 2026-04-10 | 32.34 | $33.62 | 115635 |
| 2026-04-09 | 32.15 | $33.92 | 142700 |
| 2026-04-08 | 31.93 | $33.29 | 291400 |
| 2026-04-07 | 31.75 | $32.63 | 137529 |
| 2026-04-06 | 31.62 | $32.67 | 99811 |
| 2026-04-02 | 31.49 | $32.11 | 90700 |
| 2026-04-01 | 31.41 | $32.28 | 102714 |
| 2026-03-31 | 31.31 | $31.96 | 145800 |
| 2026-03-30 | 31.24 | $31.49 | 155648 |
| 2026-03-27 | 31.22 | $31.54 | 159737 |
| 2026-03-26 | 31.20 | $31.97 | 113309 |
| 2026-03-25 | 31.14 | $31.90 | 139100 |
| 2026-03-24 | 31.10 | $31.80 | 124700 |
| 2026-03-23 | 31.08 | $31.51 | 202130 |
| 2026-03-20 | 31.08 | $30.51 | 816918 |
| 2026-03-19 | 31.20 | $30.67 | 157926 |
| 2026-03-18 | 31.32 | $30.47 | 256729 |
| 2026-03-17 | 31.48 | $30.65 | 170230 |
| 2026-03-16 | 31.64 | $30.63 | 192928 |
| 2026-03-13 | 31.81 | $30.62 | 204500 |
| 2026-03-12 | 32.01 | $30.86 | 194800 |
| 2026-03-11 | 32.19 | $30.74 | 196100 |
| 2026-03-10 | 32.40 | $31.09 | 196130 |
| 2026-03-09 | 32.60 | $31.16 | 165400 |
| 2026-03-06 | 32.81 | $31.49 | 137844 |
| 2026-03-05 | 32.99 | $31.78 | 127105 |
| 2026-03-04 | 33.16 | $32.16 | 123911 |
| 2026-03-03 | 33.30 | $31.94 | 140200 |
| 2026-03-02 | 33.47 | $32.27 | 172046 |
| 2026-02-27 | 33.61 | $31.85 | 204927 |
| 2026-02-26 | 33.78 | $33.69 | 160100 |
| 2026-02-25 | 33.78 | $33.48 | 124000 |
| 2026-02-24 | 33.78 | $32.84 | 150033 |
| 2026-02-23 | 33.84 | $32.68 | 178313 |
| 2026-02-20 | 33.91 | $34.24 | 441602 |
| 2026-02-19 | 33.82 | $34.07 | 217504 |
| 2026-02-18 | 33.74 | $34.11 | 131500 |
| 2026-02-17 | 33.65 | $34.38 | 162300 |
| 2026-02-13 | 33.52 | $34.09 | 137000 |
| 2026-02-12 | 33.41 | $33.94 | 182610 |
| 2026-02-11 | 33.30 | $33.94 | 129105 |
| 2026-02-10 | 33.18 | $34.41 | 171534 |
| 2026-02-09 | 32.99 | $34.37 | 119310 |
| 2026-02-06 | 32.80 | $34.53 | 148900 |
| 2026-02-05 | 32.58 | $34.42 | 207200 |
| 2026-02-04 | 32.36 | $33.81 | 168700 |
| 2026-02-03 | 32.19 | $33.68 | 164800 |
| 2026-02-02 | 32.01 | $32.98 | 191000 |
| 2026-01-30 | 31.90 | $32.57 | 278805 |
| 2026-01-29 | 31.81 | $31.84 | 308500 |
| 2026-01-28 | 31.80 | $31.86 | 249301 |
| 2026-01-27 | 31.78 | $31.69 | 121400 |
| 2026-01-26 | 31.79 | $31.65 | 109300 |
| 2026-01-23 | 31.80 | $31.42 | 128700 |
| 2026-01-22 | 31.83 | $32.87 | 127400 |
| 2026-01-21 | 31.73 | $32.87 | 146400 |
| 2026-01-20 | 31.62 | $31.20 | 90800 |
| 2026-01-16 | 31.68 | $31.85 | 158446 |
| 2026-01-15 | 31.68 | $32.32 | 296900 |
| 2026-01-14 | 31.64 | $31.61 | 116832 |
| 2026-01-13 | 31.68 | $31.02 | 88625 |
| 2026-01-12 | 31.77 | $31.23 | 83400 |
| 2026-01-09 | 31.85 | $31.93 | 85000 |
| 2026-01-08 | 31.87 | $32.22 | 148933 |
| 2026-01-07 | 31.85 | $31.19 | 116400 |
| 2026-01-06 | 31.92 | $31.39 | 148500 |
| 2026-01-05 | 31.98 | $31.38 | 145131 |
| 2026-01-02 | 32.03 | $31.08 | 185635 |
| 2025-12-31 | 32.10 | $31.16 | 105800 |
| 2025-12-30 | 32.17 | $31.74 | 136500 |
| 2025-12-29 | 32.17 | $32.01 | 136313 |
| 2025-12-26 | 32.13 | $32.23 | 108300 |
| 2025-12-24 | 32.07 | $32.39 | 76331 |
| 2025-12-23 | 31.98 | $32.11 | 133621 |
| 2025-12-22 | 31.91 | $32.46 | 127200 |
| 2025-12-19 | 31.79 | $32.46 | 807300 |
| 2025-12-18 | 31.65 | $33.08 | 174534 |
| 2025-12-17 | 31.43 | $32.83 | 196806 |
| 2025-12-16 | 31.22 | $32.61 | 168947 |
| 2025-12-15 | 31.00 | $32.56 | 177020 |
| 2025-12-12 | 30.78 | $32.33 | 152309 |
| 2025-12-11 | 30.57 | $32.19 | 169512 |
| 2025-12-10 | 30.36 | $31.97 | 326300 |
| 2025-12-09 | 30.16 | $31.08 | 122935 |
| 2025-12-08 | 30.03 | $30.72 | 122715 |
| 2025-12-05 | 29.93 | $30.57 | 117520 |
| 2025-12-04 | 29.84 | $30.61 | 98000 |
| 2025-12-03 | 29.74 | $30.47 | 151703 |
| 2025-12-02 | 29.65 | $30.10 | 109000 |
| 2025-12-01 | 29.58 | $30.48 | 156946 |
| 2025-11-28 | 29.47 | $29.74 | 98600 |
| 2025-11-26 | 29.43 | $30.28 | 239203 |
| 2025-11-25 | 29.32 | $30.47 | 155300 |
| 2025-11-24 | 29.20 | $29.64 | 135042 |
| 2025-11-21 | 29.15 | $29.71 | 114600 |
| 2025-11-20 | 29.10 | $28.81 | 147400 |
| 2025-11-19 | 29.13 | $28.81 | 78120 |
| 2025-11-18 | 29.17 | $28.53 | 94600 |
| 2025-11-17 | 29.23 | $28.54 | 106200 |
| 2025-11-14 | 29.29 | $29.52 | 91400 |
| 2025-11-13 | 29.26 | $29.78 | 133111 |
| 2025-11-12 | 29.18 | $29.50 | 136825 |
| 2025-11-11 | 29.14 | $29.61 | 105700 |
| 2025-11-10 | 29.08 | $29.52 | 104200 |
| 2025-11-07 | 29.03 | $29.37 | 254400 |
| 2025-11-06 | 28.99 | $28.89 | 118600 |
| 2025-11-05 | 28.99 | $29.22 | 160700 |
| 2025-11-04 | 28.97 | $28.78 | 162208 |
| 2025-11-03 | 29.00 | $29.01 | 135717 |
| 2025-10-31 | 29.01 | $28.51 | 155600 |
| 2025-10-30 | 29.08 | $29.08 | 190938 |
| 2025-10-29 | 29.10 | $28.34 | 224400 |
| 2025-10-28 | 29.20 | $30.27 | 178918 |
| 2025-10-27 | 29.11 | $29.48 | 88415 |
| 2025-10-24 | 29.10 | $29.42 | 89606 |
| 2025-10-23 | 29.11 | $28.81 | 101148 |
| 2025-10-22 | 29.18 | $29.15 | 96821 |
| 2025-10-21 | 29.23 | $28.95 | 118135 |
| 2025-10-20 | 29.30 | $28.97 | 124000 |
| 2025-10-17 | 29.38 | $28.15 | 153921 |
| 2025-10-16 | 29.55 | $27.59 | 151801 |
| 2025-10-15 | 29.80 | $29.10 | 110900 |
| 2025-10-14 | 29.90 | $29.58 | 123800 |
| 2025-10-13 | 29.96 | $28.83 | 124942 |
| 2025-10-10 | 30.10 | $28.55 | 163248 |
| 2025-10-09 | 30.28 | $29.50 | 154500 |
| 2025-10-08 | 30.37 | $29.65 | 142900 |
| 2025-10-07 | 30.46 | $30.30 | 120228 |
| 2025-10-06 | 30.49 | $30.58 | 177741 |
| 2025-10-03 | 30.49 | $30.29 | 157400 |
| 2025-10-02 | 30.52 | $30.08 | 131300 |
| 2025-10-01 | 30.58 | $30.10 | 111218 |
| 2025-09-30 | 30.64 | $30.34 | 109534 |
| 2025-09-29 | 30.68 | $30.36 | 113900 |
| 2025-09-26 | 30.72 | $30.73 | 119100 |
| 2025-09-25 | 30.74 | $30.55 | 103524 |
| 2025-09-24 | 30.77 | $30.47 | 188412 |
| 2025-09-23 | 30.82 | $30.63 | 143300 |
| 2025-09-22 | 30.85 | $30.78 | 129800 |
| 2025-09-19 | 30.87 | $30.95 | 493200 |
| 2025-09-18 | 30.86 | $31.35 | 144600 |
| 2025-09-17 | 30.80 | $30.49 | 174037 |
| 2025-09-16 | 30.82 | $30.00 | 183210 |
| 2025-09-15 | 30.87 | $30.50 | 135511 |
| 2025-09-12 | 30.87 | $30.63 | 114020 |
| 2025-09-11 | 30.84 | $30.92 | 128600 |
| 2025-09-10 | 30.78 | $30.90 | 98030 |
| 2025-09-09 | 30.70 | $30.73 | 127200 |
| 2025-09-08 | 30.62 | $30.93 | 143042 |
| 2025-09-05 | 30.51 | $31.16 | 172424 |
| 2025-09-04 | 30.35 | $31.46 | 114800 |
| 2025-09-03 | 30.14 | $30.95 | 189100 |
| 2025-09-02 | 29.95 | $30.94 | 155700 |
| 2025-08-29 | 29.75 | $31.32 | 144967 |
| 2025-08-28 | 29.48 | $31.50 | 145943 |
| 2025-08-27 | 29.18 | $31.50 | 157100 |
| 2025-08-26 | 28.85 | $31.38 | 151800 |
| 2025-08-25 | 28.51 | $30.95 | 164400 |
| 2025-08-22 | 28.20 | $30.77 | 263520 |
| 2025-08-21 | 27.89 | $29.41 | 226300 |
| 2025-08-20 | 27.70 | $28.60 | 120006 |
| 2025-08-19 | 27.59 | $28.56 | 116900 |
| 2025-08-18 | 27.49 | $28.35 | 145300 |
| 2025-08-15 | 27.40 | $28.05 | 347500 |
| 2025-08-14 | 27.34 | $28.71 | 152221 |
| 2025-08-13 | 27.23 | $28.78 | 173000 |
| 2025-08-12 | 27.10 | $28.03 | 141500 |
| 2025-08-11 | 27.05 | $27.05 | 113642 |
| 2025-08-08 | 27.10 | $26.90 | 107313 |
| 2025-08-07 | 27.17 | $26.44 | 105211 |
| 2025-08-06 | 27.30 | $26.29 | 97321 |
| 2025-08-05 | 27.46 | $26.68 | 146248 |
| 2025-08-04 | 27.60 | $26.62 | 165339 |
| 2025-08-01 | 27.76 | $26.15 | 192200 |
| 2025-07-31 | 27.97 | $26.66 | 179400 |
| 2025-07-30 | 28.15 | $26.77 | 164900 |
| 2025-07-29 | 28.33 | $27.32 | 148700 |
| 2025-07-28 | 28.46 | $27.35 | 151200 |
| 2025-07-25 | 28.59 | $27.63 | 157200 |
| 2025-07-24 | 28.69 | $27.86 | 123833 |
| 2025-07-23 | 28.77 | $28.45 | 92805 |
| 2025-07-22 | 28.78 | $28.48 | 89200 |
| 2025-07-21 | 28.79 | $28.52 | 88800 |
| 2025-07-18 | 28.78 | $28.70 | 123647 |
| 2025-07-17 | 28.74 | $28.88 | 166803 |
| 2025-07-16 | 28.67 | $28.47 | 113219 |
| 2025-07-15 | 28.63 | $28.08 | 182400 |
| 2025-07-14 | 28.61 | $29.39 | 88415 |
| 2025-07-11 | 28.46 | $28.96 | 78600 |
| 2025-07-10 | 28.35 | $29.26 | 139331 |
| 2025-07-09 | 28.19 | $29.39 | 86400 |
| 2025-07-08 | 28.01 | $29.43 | 131700 |
| 2025-07-07 | 27.82 | $29.20 | 116100 |
| 2025-07-03 | 27.63 | $29.62 | 80044 |
| 2025-07-02 | 27.39 | $29.09 | 156733 |
| 2025-07-01 | 27.19 | $28.80 | 232518 |
| 2025-06-30 | 27.00 | $28.03 | 213000 |
| 2025-06-27 | 26.88 | $27.80 | 302200 |
| 2025-06-26 | 26.78 | $27.60 | 198100 |
| 2025-06-25 | 26.69 | $27.22 | 194601 |
| 2025-06-24 | 26.63 | $27.45 | 212113 |
| 2025-06-23 | 26.55 | $26.90 | 248700 |
| 2025-06-20 | 26.53 | $26.09 | 405899 |
| 2025-06-18 | 26.58 | $26.02 | 117500 |
| 2025-06-17 | 26.64 | $25.83 | 98200 |
| 2025-06-16 | 26.73 | $26.01 | 226300 |
| 2025-06-13 | 26.82 | $26.47 | 298045 |
| 2025-06-12 | 26.86 | $27.24 | 241800 |
| 2025-06-11 | 26.83 | $27.35 | 217330 |
| 2025-06-10 | 26.79 | $27.28 | 160346 |
| 2025-06-09 | 26.76 | $27.07 | 176913 |
| 2025-06-06 | 26.75 | $26.72 | 220400 |
| 2025-06-05 | 26.77 | $26.30 | 177000 |
| 2025-06-04 | 26.83 | $26.43 | 154922 |
| 2025-06-03 | 26.88 | $26.56 | 172937 |
| 2025-06-02 | 26.92 | $26.14 | 152702 |
| 2025-05-30 | 27.00 | $26.70 | 265507 |
| 2025-05-29 | 27.03 | $26.93 | 155600 |
| 2025-05-28 | 27.02 | $26.65 | 231400 |
| 2025-05-27 | 27.04 | $27.11 | 217400 |
| 2025-05-23 | 27.02 | $26.49 | 108438 |
| 2025-05-22 | 27.04 | $26.71 | 292601 |
| 2025-05-21 | 27.04 | $26.74 | 126843 |
| 2025-05-20 | 27.04 | $27.40 | 65223 |
| 2025-05-19 | 26.97 | $27.39 | 87309 |
| 2025-05-16 | 26.89 | $27.47 | 101600 |
| 2025-05-15 | 26.79 | $27.60 | 88033 |
| 2025-05-14 | 26.66 | $27.38 | 100516 |
| 2025-05-13 | 26.54 | $27.67 | 116118 |
| 2025-05-12 | 26.38 | $27.75 | 156200 |
| 2025-05-09 | 26.20 | $26.70 | 83700 |
| 2025-05-08 | 26.10 | $26.80 | 93529 |
| 2025-05-07 | 25.99 | $26.38 | 147648 |
| 2025-05-06 | 25.90 | $26.62 | 79210 |
| 2025-05-05 | 25.78 | $26.82 | 145045 |
| 2025-05-02 | 25.63 | $26.58 | 124733 |
| 2025-05-01 | 25.49 | $26.15 | 182900 |
| 2025-04-30 | 25.40 | $25.69 | 155600 |
| 2025-04-29 | 25.36 | $25.97 | 106349 |
| 2025-04-28 | 25.30 | $25.81 | 178401 |
| 2025-04-25 | 25.25 | $25.72 | 130900 |
| 2025-04-24 | 25.23 | $25.79 | 184000 |
| 2025-04-23 | 25.20 | $26.39 | 296447 |
| 2025-04-22 | 25.13 | $26.13 | 218105 |
| 2025-04-21 | 25.08 | $25.29 | 97600 |
| 2025-04-17 | 25.13 | $25.11 | 153600 |
| 2025-04-16 | 25.19 | $24.92 | 441300 |
| 2025-04-15 | 25.29 | $24.84 | 117814 |
| 2025-04-14 | 25.41 | $24.35 | 149800 |
| 2025-04-11 | 25.59 | $24.02 | 127148 |
| 2025-04-10 | 25.81 | $24.12 | 211815 |
| 2025-04-09 | 26.03 | $25.25 | 233308 |
| 2025-04-08 | 26.16 | $24.07 | 213600 |
| 2025-04-07 | 26.40 | $24.19 | 205621 |
| 2025-04-04 | 26.65 | $23.98 | 222848 |
| 2025-04-03 | 26.93 | $24.93 | 175500 |
| 2025-04-02 | 27.14 | $27.28 | 94828 |
| 2025-04-01 | 27.12 | $26.99 | 133400 |
| 2025-03-31 | 27.14 | $27.04 | 128500 |
| 2025-03-28 | 27.16 | $26.93 | 92700 |
| 2025-03-27 | 27.19 | $27.48 | 94800 |
| 2025-03-26 | 27.19 | $27.50 | 101700 |
| 2025-03-25 | 27.19 | $27.30 | 110600 |
| 2025-03-24 | 27.21 | $27.56 | 112300 |
| 2025-03-21 | 27.22 | $27.00 | 636800 |
| 2025-03-20 | 27.28 | $26.93 | 110125 |
| 2025-03-19 | 27.36 | $27.32 | 126300 |
| 2025-03-18 | 27.41 | $27.11 | 121300 |
| 2025-03-17 | 27.50 | $27.10 | 124200 |
| 2025-03-14 | 27.60 | $27.11 | 186151 |
| 2025-03-13 | 27.71 | $26.39 | 132800 |
| 2025-03-12 | 27.90 | $26.74 | 161541 |
| 2025-03-11 | 28.07 | $26.55 | 191607 |
| 2025-03-10 | 28.28 | $26.51 | 194900 |
| 2025-03-07 | 28.50 | $27.18 | 149242 |
| 2025-03-06 | 28.68 | $27.46 | 165300 |
| 2025-03-05 | 28.84 | $27.67 | 153500 |
| 2025-03-04 | 29.00 | $28.03 | 207747 |
| 2025-03-03 | 29.13 | $28.94 | 140300 |
| 2025-02-28 | 29.18 | $29.04 | 260038 |
| 2025-02-27 | 29.21 | $29.04 | 136040 |
| 2025-02-26 | 29.25 | $28.83 | 163900 |
| 2025-02-25 | 29.30 | $28.69 | 124623 |
| 2025-02-24 | 29.37 | $28.36 | 156000 |
| 2025-02-21 | 29.47 | $28.40 | 251900 |
| 2025-02-20 | 29.56 | $28.94 | 144629 |
| 2025-02-19 | 29.60 | $29.40 | 263600 |
| 2025-02-18 | 29.59 | $29.69 | 189032 |
| 2025-02-14 | 29.55 | $29.56 | 87100 |
| 2025-02-13 | 29.52 | $29.56 | 114600 |
| 2025-02-12 | 29.48 | $29.44 | 187700 |
| 2025-02-11 | 29.44 | $30.22 | 155200 |
| 2025-02-10 | 29.31 | $29.34 | 147721 |
| 2025-02-07 | 29.26 | $29.68 | 202300 |
| 2025-02-06 | 29.15 | $30.40 | 136134 |
| 2025-02-05 | 28.97 | $30.61 | 140700 |
| 2025-02-04 | 28.75 | $30.14 | 178008 |
| 2025-02-03 | 28.57 | $29.26 | 164800 |
| 2025-01-31 | 28.46 | $29.89 | 292922 |
| 2025-01-30 | 28.28 | $29.44 | 378800 |
| 2025-01-29 | 28.15 | $28.00 | 361501 |
| 2025-01-28 | 28.16 | $28.57 | 301121 |
| 2025-01-27 | 28.11 | $28.86 | 143809 |
| 2025-01-24 | 28.04 | $28.51 | 131000 |
| 2025-01-23 | 28.00 | $28.39 | 146900 |
| 2025-01-22 | 27.97 | $28.31 | 166604 |
| 2025-01-21 | 27.95 | $28.60 | 281900 |
| 2025-01-17 | 27.90 | $28.52 | 189300 |
| 2025-01-16 | 27.87 | $28.18 | 287500 |
| 2025-01-15 | 27.88 | $28.26 | 148100 |
| 2025-01-14 | 27.90 | $27.92 | 162519 |
| 2025-01-13 | 27.96 | $26.72 | 175718 |
| 2025-01-10 | 28.16 | $26.50 | 161100 |
| 2025-01-08 | 28.41 | $27.44 | 127500 |
| 2025-01-07 | 28.57 | $27.26 | 181000 |
| 2025-01-06 | 28.78 | $27.66 | 280832 |
| 2025-01-03 | 28.97 | $27.64 | 325125 |
| 2025-01-02 | 29.18 | $27.35 | 505700 |
| 2024-12-31 | 29.43 | $29.05 | 290833 |
| 2024-12-30 | 29.54 | $28.82 | 107607 |
| 2024-12-27 | 29.68 | $28.78 | 143101 |
| 2024-12-26 | 29.84 | $29.07 | 90241 |
| 2024-12-24 | 29.99 | $28.84 | 66910 |
| 2024-12-23 | 30.18 | $28.76 | 200000 |
| 2024-12-20 | 30.39 | $28.29 | 1.6M |
| 2024-12-19 | 30.66 | $28.27 | 357700 |
| 2024-12-18 | 30.95 | $28.49 | 430600 |
| 2024-12-17 | 31.22 | $30.22 | 172000 |
| 2024-12-16 | 31.34 | $30.90 | 201100 |
| 2024-12-13 | 31.39 | $30.91 | 145000 |
| 2024-12-12 | 31.44 | $30.96 | 160907 |
| 2024-12-11 | 31.48 | $31.16 | 183815 |
| 2024-12-10 | 31.51 | $31.03 | 114700 |
| 2024-12-09 | 31.55 | $30.92 | 115800 |
| 2024-12-06 | 31.60 | $31.51 | 80600 |
| 2024-12-05 | 31.59 | $31.78 | 190625 |
| 2024-12-04 | 31.55 | $31.53 | 118000 |
| 2024-12-03 | 31.51 | $31.20 | 174618 |
| 2024-12-02 | 31.49 | $31.41 | 246000 |
| 2024-11-29 | 31.42 | $31.92 | 103639 |
| 2024-11-27 | 31.28 | $32.39 | 184400 |
| 2024-11-26 | 31.07 | $32.23 | 131800 |
| 2024-11-25 | 30.87 | $32.63 | 216609 |
| 2024-11-22 | 30.60 | $32.17 | 251300 |
| 2024-11-21 | 30.36 | $31.37 | 183110 |
| 2024-11-20 | 30.19 | $30.65 | 620800 |
| 2024-11-19 | 30.08 | $30.77 | 127300 |
| 2024-11-18 | 29.94 | $30.96 | 144600 |
| 2024-11-15 | 29.78 | $31.03 | 313336 |
| 2024-11-14 | 29.60 | $30.90 | 185803 |
| 2024-11-13 | 29.43 | $31.06 | 306800 |
| 2024-11-12 | 29.24 | $31.39 | 222929 |
| 2024-11-11 | 29.01 | $31.86 | 281200 |
| 2024-11-08 | 28.72 | $30.40 | 184901 |
| 2024-11-07 | 28.57 | $29.97 | 401000 |
| 2024-11-06 | 28.44 | $31.23 | 378239 |
| 2024-11-05 | 28.19 | $27.43 | 149948 |
| 2024-11-04 | 28.29 | $26.87 | 143100 |
| 2024-11-01 | 28.46 | $27.09 | 172314 |
| 2024-10-31 | 28.61 | $26.94 | 214300 |
| 2024-10-30 | 28.78 | $26.76 | 301000 |
| 2024-10-29 | 28.97 | $29.15 | 193846 |
| 2024-10-28 | 28.93 | $29.18 | 160100 |
| 2024-10-25 | 28.89 | $28.30 | 135417 |
| 2024-10-24 | 28.93 | $28.99 | 134100 |
| 2024-10-23 | 28.90 | $29.04 | 128538 |
| 2024-10-22 | 28.86 | $28.95 | 133300 |
| 2024-10-21 | 28.83 | $28.45 | 309731 |
| 2024-10-18 | 28.85 | $29.46 | 194620 |
| 2024-10-17 | 28.76 | $29.80 | 354800 |
| 2024-10-16 | 28.64 | $29.71 | 228432 |
| 2024-10-15 | 28.52 | $29.68 | 216403 |
| 2024-10-14 | 28.40 | $29.11 | 166515 |
| 2024-10-11 | 28.33 | $29.28 | 155916 |
| 2024-10-10 | 28.22 | $28.35 | 265200 |
| 2024-10-09 | 28.20 | $27.98 | 152600 |
| 2024-10-08 | 28.21 | $27.88 | 142916 |
| 2024-10-07 | 28.22 | $28.14 | 113821 |
| 2024-10-04 | 28.19 | $28.30 | 132110 |
| 2024-10-03 | 28.15 | $27.86 | 152800 |
| 2024-10-02 | 28.14 | $28.10 | 181600 |
| 2024-10-01 | 28.11 | $28.06 | 228211 |
| 2024-09-30 | 28.08 | $29.51 | 462700 |
| 2024-09-27 | 27.91 | $27.79 | 192322 |
| 2024-09-26 | 27.90 | $28.01 | 174100 |
| 2024-09-25 | 27.86 | $28.02 | 212900 |
| 2024-09-24 | 27.83 | $28.49 | 309818 |
| 2024-09-23 | 27.74 | $28.99 | 395039 |
| 2024-09-20 | 27.60 | $28.32 | 751434 |
| 2024-09-19 | 27.52 | $29.01 | 115021 |
| 2024-09-18 | 27.36 | $28.48 | 251012 |
| 2024-09-17 | 27.23 | $28.40 | 442243 |
| 2024-09-16 | 27.10 | $27.70 | 377250 |
| 2024-09-13 | 27.03 | $26.93 | 118300 |
| 2024-09-12 | 27.03 | $26.37 | 109800 |
| 2024-09-11 | 27.08 | $26.22 | 155310 |
| 2024-09-10 | 27.14 | $26.73 | 179543 |
| 2024-09-09 | 27.14 | $26.78 | 139500 |
| 2024-09-06 | 27.12 | $26.78 | 155800 |
| 2024-09-05 | 27.09 | $27.20 | 325600 |
| 2024-09-04 | 27.02 | $27.53 | 227608 |
| 2024-09-03 | 26.89 | $28.06 | 433600 |
| 2024-08-30 | 26.71 | $27.51 | 189241 |
| 2024-08-29 | 26.56 | $27.99 | 213500 |
| 2024-08-28 | 26.36 | $27.82 | 256100 |
| 2024-08-27 | 26.16 | $27.57 | 110629 |
| 2024-08-26 | 25.98 | $27.66 | 154200 |
| 2024-08-23 | 25.78 | $27.62 | 292700 |
| 2024-08-22 | 25.58 | $26.44 | 554800 |
| 2024-08-21 | 25.49 | $25.99 | 170117 |
| 2024-08-20 | 25.43 | $26.00 | 126700 |
| 2024-08-19 | 25.36 | $26.28 | 111990 |
| 2024-08-16 | 25.27 | $26.11 | 363300 |
| 2024-08-15 | 25.18 | $25.79 | 153600 |
| 2024-08-14 | 25.11 | $25.22 | 141400 |
| 2024-08-13 | 25.09 | $25.22 | 326400 |
| 2024-08-12 | 25.07 | $24.62 | 119724 |
| 2024-08-09 | 25.10 | $24.67 | 100400 |
| 2024-08-08 | 25.11 | $25.05 | 120531 |
| 2024-08-07 | 25.08 | $24.57 | 124500 |
| 2024-08-06 | 25.08 | $24.67 | 249943 |
| 2024-08-05 | 25.05 | $24.81 | 279100 |
| 2024-08-02 | 24.99 | $25.36 | 280028 |
| 2024-08-01 | 24.85 | $25.82 | 301344 |
| 2024-07-31 | 24.65 | $26.09 | 507400 |
| 2024-07-30 | 24.40 | $25.99 | 298000 |
| 2024-07-29 | 24.13 | $25.15 | 194500 |
| 2024-07-26 | 23.93 | $25.86 | 155400 |
| 2024-07-25 | 23.64 | $25.39 | 227634 |
| 2024-07-24 | 23.37 | $24.74 | 151747 |
| 2024-07-23 | 23.14 | $25.44 | 387300 |
| 2024-07-22 | 22.82 | $24.75 | 166300 |
| 2024-07-19 | 22.54 | $24.01 | 324020 |
| 2024-07-18 | 22.32 | $24.46 | 310600 |
| 2024-07-17 | 22.03 | $24.26 | 288800 |
| 2024-07-16 | 21.75 | $23.99 | 277700 |
| 2024-07-15 | 21.47 | $23.23 | 153513 |
| 2024-07-12 | 21.24 | $22.58 | 114100 |
| 2024-07-11 | 21.07 | $22.55 | 231900 |
| 2024-07-10 | 20.89 | $21.55 | 106347 |
| 2024-07-09 | 20.79 | $21.24 | 128937 |
| 2024-07-08 | 20.72 | $20.88 | 84707 |
| 2024-07-05 | 20.69 | $20.67 | 143713 |
| 2024-07-03 | 20.67 | $21.00 | 129000 |
| 2024-07-02 | 20.61 | $21.40 | 95600 |
| 2024-07-01 | 20.50 | $21.46 | 137914 |
| 2024-06-28 | 20.39 | $21.20 | 984319 |
| 2024-06-27 | 20.30 | $20.74 | 138510 |
| 2024-06-26 | 20.25 | $20.71 | 176900 |
| 2024-06-25 | 20.19 | $20.51 | 135707 |
| 2024-06-24 | 20.16 | $20.39 | 101940 |
| 2024-06-21 | 20.15 | $20.08 | 694027 |
| 2024-06-20 | 20.16 | $20.39 | 111801 |
| 2024-06-18 | 20.15 | $20.41 | 136537 |
| 2024-06-17 | 20.14 | $20.25 | 156800 |
| 2024-06-14 | 20.16 | $19.73 | 76101 |
| 2024-06-13 | 20.23 | $19.98 | 96200 |
| 2024-06-12 | 20.28 | $20.32 | 133921 |
| 2024-06-11 | 20.30 | $19.72 | 103304 |
| 2024-06-10 | 20.39 | $20.05 | 120434 |
| 2024-06-07 | 20.46 | $20.33 | 141034 |
| 2024-06-06 | 20.50 | $20.31 | 96840 |
| 2024-06-05 | 20.54 | $20.25 | 329710 |
| 2024-06-04 | 20.60 | $19.58 | 238900 |
| 2024-06-03 | 20.72 | $19.92 | 97223 |
| 2024-05-31 | 20.82 | $20.28 | 86800 |
| 2024-05-30 | 20.88 | $20.47 | 85900 |
| 2024-05-29 | 20.92 | $20.20 | 127813 |
| 2024-05-28 | 20.99 | $20.50 | 71400 |
| 2024-05-24 | 21.03 | $20.66 | 73700 |
| 2024-05-23 | 21.05 | $20.57 | 306724 |
| 2024-05-22 | 21.08 | $21.03 | 85646 |
| 2024-05-21 | 21.07 | $21.17 | 86828 |
| 2024-05-20 | 21.03 | $21.10 | 69943 |
| 2024-05-17 | 20.99 | $21.48 | 92300 |
| 2024-05-16 | 20.90 | $21.39 | 77928 |
| 2024-05-15 | 20.81 | $21.29 | 109145 |
| 2024-05-14 | 20.72 | $21.28 | 65627 |
| 2024-05-13 | 20.62 | $21.18 | 117300 |
| 2024-05-10 | 20.51 | $21.19 | 129800 |
| 2024-05-09 | 20.40 | $21.18 | 96117 |
| 2024-05-08 | 20.27 | $21.13 | 74800 |
| 2024-05-07 | 20.14 | $20.77 | 68307 |
| 2024-05-06 | 20.04 | $20.90 | 105630 |
| 2024-05-03 | 19.92 | $20.85 | 135037 |
| 2024-05-02 | 19.79 | $20.54 | 77300 |
| 2024-05-01 | 19.69 | $20.30 | 128211 |
| 2024-04-30 | 19.61 | $19.94 | 188826 |
| 2024-04-29 | 19.55 | $20.24 | 169115 |
| 2024-04-26 | 19.47 | $20.12 | 152429 |
| 2024-04-25 | 19.39 | $20.76 | 494700 |
| 2024-04-24 | 19.25 | $19.95 | 222748 |
| 2024-04-23 | 19.18 | $19.96 | 185143 |
| 2024-04-22 | 19.11 | $19.42 | 112300 |
| 2024-04-19 | 19.09 | $19.29 | 305245 |
| 2024-04-18 | 19.08 | $18.70 | 324449 |
| 2024-04-17 | 19.12 | $18.72 | 173138 |
| 2024-04-16 | 19.17 | $18.72 | 109240 |
| 2024-04-15 | 19.21 | $18.96 | 194300 |
| 2024-04-12 | 19.23 | $19.04 | 275500 |
| 2024-04-11 | 19.24 | $19.18 | 157400 |
| 2024-04-10 | 19.23 | $19.00 | 339519 |
| 2024-04-09 | 19.24 | $19.42 | 74616 |
| 2024-04-08 | 19.21 | $19.25 | 89804 |
| 2024-04-05 | 19.20 | $19.16 | 98100 |
| 2024-04-04 | 19.20 | $19.31 | 194000 |
| 2024-04-03 | 19.18 | $19.09 | 136200 |
| 2024-04-02 | 19.19 | $19.31 | 163201 |
| 2024-04-01 | 19.17 | $19.38 | 232000 |
| 2024-03-28 | 19.14 | $19.75 | 194100 |
| 2024-03-27 | 19.07 | $19.78 | 212000 |
| 2024-03-26 | 18.99 | $19.20 | 165346 |
| 2024-03-25 | 18.97 | $19.16 | 93600 |
| 2024-03-22 | 18.94 | $19.04 | 90915 |
| 2024-03-21 | 18.93 | $19.41 | 178919 |
| 2024-03-20 | 18.88 | $19.01 | 166321 |
| 2024-03-19 | 18.87 | $18.43 | 183900 |
| 2024-03-18 | 18.91 | $18.52 | 266500 |
| 2024-03-15 | 18.95 | $18.68 | 590900 |
| 2024-03-14 | 18.98 | $18.45 | 161744 |
| 2024-03-13 | 19.03 | $18.94 | 220641 |
| 2024-03-12 | 19.03 | $19.06 | 167200 |
| 2024-03-11 | 19.03 | $19.55 | 172200 |
| 2024-03-08 | 18.97 | $19.38 | 168326 |
| 2024-03-07 | 18.93 | $19.31 | 123600 |
| 2024-03-06 | 18.89 | $19.22 | 160200 |
| 2024-03-05 | 18.87 | $19.35 | 322800 |
| 2024-03-04 | 18.82 | $18.76 | 185308 |
| 2024-03-01 | 18.84 | $18.65 | 130000 |
| 2024-02-29 | 18.87 | $18.66 | 133609 |
| 2024-02-28 | 18.90 | $18.33 | 129619 |
| 2024-02-27 | 18.97 | $18.67 | 140800 |
| 2024-02-26 | 19.02 | $18.75 | 223900 |
| 2024-02-23 | 19.06 | $19.00 | 159600 |
| 2024-02-22 | 19.08 | $18.87 | 123400 |
| 2024-02-21 | 19.11 | $19.01 | 369127 |
| 2024-02-20 | 19.14 | $19.06 | 162000 |
| 2024-02-16 | 19.16 | $19.05 | 124520 |
| 2024-02-15 | 19.19 | $19.37 | 180907 |
| 2024-02-14 | 19.18 | $18.79 | 214400 |
| 2024-02-13 | 19.22 | $18.37 | 282723 |
| 2024-02-12 | 19.31 | $19.43 | 192645 |
| 2024-02-09 | 19.30 | $19.35 | 95300 |
| 2024-02-08 | 19.29 | $19.05 | 99900 |
| 2024-02-07 | 19.32 | $18.82 | 157300 |
| 2024-02-06 | 19.36 | $18.90 | 115000 |
| 2024-02-05 | 19.40 | $18.95 | 132310 |
| 2024-02-02 | 19.43 | $19.36 | 271600 |
| 2024-02-01 | 19.43 | $19.70 | 270546 |
| 2024-01-31 | 19.39 | $19.27 | 282125 |
| 2024-01-30 | 19.39 | $19.82 | 240638 |
| 2024-01-29 | 19.35 | $19.82 | 106900 |
| 2024-01-26 | 19.30 | $19.61 | 70000 |
| 2024-01-25 | 19.27 | $19.58 | 139718 |
| 2024-01-24 | 19.25 | $19.56 | 104220 |
| 2024-01-23 | 19.23 | $19.52 | 138424 |
| 2024-01-22 | 19.22 | $19.77 | 132121 |
| 2024-01-19 | 19.19 | $19.01 | 111400 |
| 2024-01-18 | 19.23 | $18.92 | 141900 |
| 2024-01-17 | 19.28 | $18.91 | 131038 |
| 2024-01-16 | 19.33 | $18.81 | 170506 |
| 2024-01-12 | 19.40 | $19.10 | 106400 |
| 2024-01-11 | 19.44 | $19.12 | 216001 |
| 2024-01-10 | 19.47 | $19.11 | 100100 |
| 2024-01-09 | 19.51 | $18.99 | 90000 |
| 2024-01-08 | 19.56 | $19.21 | 81200 |
| 2024-01-05 | 19.59 | $19.19 | 184540 |
| 2024-01-04 | 19.61 | $19.22 | 114235 |
| 2024-01-03 | 19.63 | $19.19 | 145300 |
| 2024-01-02 | 19.65 | $19.75 | 128013 |
| 2023-12-29 | 19.60 | $19.68 | 72000 |
| 2023-12-28 | 19.56 | $20.01 | 85415 |
| 2023-12-27 | 19.47 | $20.15 | 92000 |
| 2023-12-26 | 19.35 | $20.21 | 108000 |
| 2023-12-22 | 19.22 | $19.89 | 93800 |
| 2023-12-21 | 19.10 | $19.73 | 173200 |
| 2023-12-20 | 18.99 | $19.44 | 260100 |
| 2023-12-19 | 18.90 | $19.75 | 221422 |
| 2023-12-18 | 18.76 | $19.40 | 224930 |
| 2023-12-15 | 18.65 | $19.51 | 878946 |
| 2023-12-14 | 18.53 | $19.68 | 382600 |
| 2023-12-13 | 18.38 | $19.25 | 562300 |
| 2023-12-12 | 18.26 | $18.78 | 197300 |
| 2023-12-11 | 18.18 | $18.95 | 202500 |
| 2023-12-08 | 18.07 | $19.08 | 81323 |
| 2023-12-07 | 17.93 | $18.90 | 192400 |
| 2023-12-06 | 17.81 | $18.43 | 169900 |
| 2023-12-05 | 17.72 | $18.34 | 259000 |
| 2023-12-04 | 17.64 | $18.59 | 194300 |
| 2023-12-01 | 17.52 | $18.38 | 160300 |
| 2023-11-30 | 17.42 | $17.57 | 169829 |
| 2023-11-29 | 17.39 | $17.51 | 239600 |
| 2023-11-28 | 17.36 | $17.33 | 138800 |
| 2023-11-27 | 17.33 | $17.21 | 159022 |
| 2023-11-24 | 17.31 | $17.47 | 46200 |
| 2023-11-22 | 17.26 | $17.47 | 171143 |
| 2023-11-21 | 17.20 | $17.45 | 323500 |
| 2023-11-20 | 17.13 | $17.75 | 220906 |
| 2023-11-17 | 17.03 | $17.83 | 109137 |
| 2023-11-16 | 16.90 | $17.69 | 90100 |
| 2023-11-15 | 16.78 | $17.81 | 126334 |
| 2023-11-14 | 16.64 | $17.75 | 242249 |
| 2023-11-13 | 16.51 | $16.61 | 100714 |
| 2023-11-10 | 16.47 | $16.77 | 70600 |
| 2023-11-09 | 16.43 | $16.80 | 140400 |
| 2023-11-08 | 16.37 | $16.82 | 119008 |
| 2023-11-07 | 16.32 | $16.98 | 74900 |
| 2023-11-06 | 16.24 | $17.33 | 145400 |
| 2023-11-03 | 16.13 | $17.49 | 131708 |
| 2023-11-02 | 16.00 | $16.75 | 117342 |
| 2023-11-01 | 15.94 | $16.10 | 126100 |
| 2023-10-31 | 15.94 | $15.78 | 77746 |
| 2023-10-30 | 15.96 | $15.79 | 109832 |
| 2023-10-27 | 15.99 | $15.63 | 116130 |
| 2023-10-26 | 16.04 | $15.79 | 318600 |
| 2023-10-25 | 16.08 | $15.70 | 362403 |
| 2023-10-24 | 16.12 | $15.50 | 153800 |
| 2023-10-23 | 16.19 | $15.67 | 132800 |
| 2023-10-20 | 16.25 | $15.69 | 169700 |
| 2023-10-19 | 16.31 | $16.01 | 163101 |
| 2023-10-18 | 16.34 | $16.23 | 162518 |
| 2023-10-17 | 16.36 | $16.59 | 221906 |
| 2023-10-16 | 16.34 | $16.32 | 126500 |
| 2023-10-13 | 16.35 | $16.09 | 89600 |
| 2023-10-12 | 16.38 | $16.47 | 82800 |
| 2023-10-11 | 16.37 | $16.66 | 60300 |
| 2023-10-10 | 16.35 | $16.61 | 265600 |
| 2023-10-09 | 16.33 | $16.39 | 72900 |
| 2023-10-06 | 16.34 | $16.47 | 115600 |
| 2023-10-05 | 16.33 | $16.32 | 178113 |
| 2023-10-04 | 16.34 | $15.89 | 97807 |
| 2023-10-03 | 16.39 | $15.73 | 147800 |
| 2023-10-02 | 16.47 | $16.07 | 235300 |
| 2023-09-29 | 16.51 | $16.68 | 283000 |
| 2023-09-28 | 16.51 | $16.25 | 207206 |
| 2023-09-27 | 16.54 | $16.21 | 114100 |
| 2023-09-26 | 16.59 | $16.14 | 173700 |
| 2023-09-25 | 16.64 | $16.55 | 145600 |
| 2023-09-22 | 16.66 | $16.52 | 318800 |
| 2023-09-21 | 16.69 | $16.89 | 245300 |
| 2023-09-20 | 16.68 | $16.88 | 128700 |
| 2023-09-19 | 16.67 | $16.65 | 244300 |
| 2023-09-18 | 16.69 | $16.55 | 367508 |
| 2023-09-15 | 16.72 | $16.71 | 716824 |
| 2023-09-14 | 16.74 | $16.57 | 296211 |
| 2023-09-13 | 16.77 | $16.25 | 280300 |
| 2023-09-12 | 16.83 | $16.58 | 144304 |
| 2023-09-11 | 16.87 | $16.48 | 148346 |
| 2023-09-08 | 16.93 | $16.39 | 181700 |
| 2023-09-07 | 17.00 | $16.24 | 290242 |
| 2023-09-06 | 17.10 | $16.50 | 165319 |
| 2023-09-05 | 17.18 | $17.07 | 188900 |
| 2023-09-01 | 17.21 | $17.49 | 110700 |
| 2023-08-31 | 17.20 | $16.97 | 120446 |
| 2023-08-30 | 17.25 | $16.87 | 127400 |
| 2023-08-29 | 17.31 | $17.35 | 107800 |
| 2023-08-28 | 17.33 | $17.25 | 88200 |
| 2023-08-25 | 17.37 | $17.07 | 81834 |
| 2023-08-24 | 17.42 | $17.19 | 187000 |
| 2023-08-23 | 17.47 | $17.04 | 124400 |
| 2023-08-22 | 17.54 | $16.70 | 120012 |
| 2023-08-21 | 17.65 | $17.07 | 85200 |
| 2023-08-18 | 17.73 | $17.38 | 106100 |
| 2023-08-17 | 17.78 | $17.31 | 127800 |
| 2023-08-16 | 17.85 | $16.75 | 160219 |
| 2023-08-15 | 17.97 | $17.02 | 181427 |
| 2023-08-14 | 18.06 | $17.53 | 116424 |
| 2023-08-11 | 18.11 | $18.11 | 90800 |
| 2023-08-10 | 18.09 | $18.15 | 114900 |
| 2023-08-09 | 18.07 | $18.22 | 140900 |
| 2023-08-08 | 18.02 | $18.34 | 346110 |
| 2023-08-07 | 17.95 | $18.15 | 215700 |
| 2023-08-04 | 17.89 | $18.00 | 155400 |
| 2023-08-03 | 17.83 | $17.98 | 211043 |
| 2023-08-02 | 17.76 | $17.84 | 156407 |
| 2023-08-01 | 17.69 | $17.98 | 154639 |
| 2023-07-31 | 17.61 | $18.24 | 121544 |
| 2023-07-28 | 17.48 | $18.22 | 119300 |
| 2023-07-27 | 17.35 | $18.07 | 268804 |
| 2023-07-26 | 17.22 | $18.43 | 257349 |
| 2023-07-25 | 17.05 | $18.20 | 265500 |
| 2023-07-24 | 16.88 | $18.36 | 110200 |
| 2023-07-21 | 16.69 | $17.70 | 133229 |
| 2023-07-20 | 16.56 | $17.96 | 147400 |
| 2023-07-19 | 16.39 | $17.98 | 120230 |
| 2023-07-18 | 16.21 | $17.54 | 152600 |
| 2023-07-17 | 16.07 | $16.77 | 99600 |
| 2023-07-14 | 16.01 | $16.55 | 145000 |
| 2023-07-13 | 15.96 | $16.56 | 217700 |
| 2023-07-12 | 15.92 | $16.16 | 104500 |
| 2023-07-11 | 15.91 | $15.67 | 69330 |
| 2023-07-10 | 15.95 | $15.69 | 107109 |
| 2023-07-07 | 16.00 | $15.60 | 196900 |
| 2023-07-06 | 16.06 | $15.40 | 136700 |
| 2023-07-05 | 16.15 | $15.82 | 171700 |
| 2023-07-03 | 16.20 | $16.17 | 57932 |
| 2023-06-30 | 16.21 | $15.71 | 292852 |
| 2023-06-29 | 16.26 | $16.22 | 207900 |
| 2023-06-28 | 16.26 | $15.91 | 167934 |
| 2023-06-27 | 16.28 | $15.92 | 139600 |
| 2023-06-26 | 16.30 | $15.87 | 142400 |
| 2023-06-23 | 16.32 | $16.07 | 871016 |
| 2023-06-22 | 16.31 | $16.04 | 318500 |
| 2023-06-21 | 16.31 | $16.41 | 299100 |
| 2023-06-20 | 16.27 | $16.54 | 284900 |
| 2023-06-16 | 16.21 | $16.71 | 727200 |
| 2023-06-15 | 16.12 | $16.64 | 286900 |
| 2023-06-14 | 16.04 | $16.22 | 264400 |
| 2023-06-13 | 15.98 | $16.74 | 149349 |
| 2023-06-12 | 15.86 | $16.38 | 151940 |
| 2023-06-09 | 15.76 | $16.53 | 98040 |
| 2023-06-08 | 15.63 | $16.93 | 199831 |
| 2023-06-07 | 15.45 | $17.17 | 245400 |
| 2023-06-06 | 15.23 | $16.33 | 259704 |
| 2023-06-05 | 15.08 | $15.53 | 259213 |
| 2023-06-02 | 15.00 | $16.08 | 218000 |
| 2023-06-01 | 14.86 | $14.95 | 140918 |
| 2023-05-31 | 14.82 | $14.61 | 196736 |
| 2023-05-30 | 14.82 | $14.86 | 157626 |
| 2023-05-26 | 14.79 | $15.46 | 119429 |
| 2023-05-25 | 14.71 | $15.36 | 153140 |
| 2023-05-24 | 14.64 | $15.51 | 129300 |
| 2023-05-23 | 14.56 | $15.72 | 148300 |
| 2023-05-22 | 14.45 | $15.31 | 131426 |
| 2023-05-19 | 14.39 | $14.74 | 414733 |
| 2023-05-18 | 14.39 | $14.92 | 170500 |
| 2023-05-17 | 14.38 | $14.94 | 236616 |
| 2023-05-16 | 14.37 | $14.05 | 206100 |
| 2023-05-15 | 14.46 | $14.06 | 212648 |
| 2023-05-12 | 14.57 | $13.55 | 426000 |
| 2023-05-11 | 14.73 | $13.70 | 212400 |
| 2023-05-10 | 14.90 | $14.01 | 185700 |
| 2023-05-09 | 15.05 | $13.88 | 221900 |
| 2023-05-08 | 15.23 | $13.85 | 186622 |
| 2023-05-05 | 15.42 | $14.51 | 218200 |
| 2023-05-04 | 15.57 | $13.69 | 248800 |
| 2023-05-03 | 15.81 | $14.31 | 309145 |
| 2023-05-02 | 16.00 | $14.37 | 293100 |
| 2023-05-01 | 16.21 | $15.79 | 282130 |
| 2023-04-28 | 16.28 | $15.88 | 139300 |
| 2023-04-27 | 16.36 | $15.88 | 226002 |
| 2023-04-26 | 16.45 | $15.75 | 219200 |
| 2023-04-25 | 16.57 | $15.21 | 167000 |
| 2023-04-24 | 16.75 | $16.02 | 175211 |
| 2023-04-21 | 16.86 | $16.23 | 146608 |
| 2023-04-20 | 16.97 | $16.48 | 102900 |
| 2023-04-19 | 17.05 | $16.68 | 149412 |
| 2023-04-18 | 17.13 | $16.27 | 148101 |
| 2023-04-17 | 17.26 | $16.77 | 147245 |
| 2023-04-14 | 17.35 | $16.51 | 127309 |
| 2023-04-13 | 17.48 | $16.91 | 110517 |
| 2023-04-12 | 17.59 | $16.75 | 95200 |
| 2023-04-11 | 17.72 | $17.02 | 95719 |
| 2023-04-10 | 17.83 | $17.13 | 152300 |
| 2023-04-06 | 17.94 | $17.21 | 106048 |
| 2023-04-05 | 18.07 | $16.93 | 206635 |
| 2023-04-04 | 18.25 | $17.04 | 347145 |
| 2023-04-03 | 18.44 | $17.60 | 235600 |
| 2023-03-31 | 18.59 | $17.90 | 286422 |
| 2023-03-30 | 18.74 | $17.59 | 174617 |
| 2023-03-29 | 18.95 | $18.48 | 223606 |
| 2023-03-28 | 19.08 | $18.49 | 162600 |
| 2023-03-27 | 19.23 | $18.50 | 184300 |
| 2023-03-24 | 19.41 | $18.07 | 261732 |
| 2023-03-23 | 19.64 | $17.88 | 163547 |
| 2023-03-22 | 19.92 | $18.31 | 326006 |
| 2023-03-21 | 20.19 | $18.90 | 292500 |
| 2023-03-20 | 20.41 | $18.60 | 246300 |
| 2023-03-17 | 20.69 | $18.43 | 1.6M |
| 2023-03-16 | 21.01 | $19.82 | 277578 |
| 2023-03-15 | 21.21 | $19.39 | 357629 |
| 2023-03-14 | 21.47 | $18.84 | 484000 |
| 2023-03-13 | 21.81 | $18.80 | 559500 |
| 2023-03-10 | 22.17 | $20.18 | 312512 |
| 2023-03-09 | 22.42 | $20.69 | 184815 |
| 2023-03-08 | 22.63 | $22.10 | 160100 |
| 2023-03-07 | 22.72 | $22.06 | 220426 |
| 2023-03-06 | 22.82 | $22.02 | 228549 |
| 2023-03-03 | 22.94 | $22.38 | 239600 |
| 2023-03-02 | 23.03 | $22.21 | 100202 |
| 2023-03-01 | 23.14 | $22.43 | 126532 |
| 2023-02-28 | 23.23 | $22.43 | 215219 |
| 2023-02-27 | 23.32 | $22.58 | 116510 |
| 2023-02-24 | 23.39 | $23.20 | 155618 |
| 2023-02-23 | 23.40 | $23.17 | 121100 |
| 2023-02-22 | 23.40 | $23.00 | 192400 |
| 2023-02-21 | 23.41 | $23.22 | 169700 |
| 2023-02-17 | 23.39 | $23.41 | 161420 |
| 2023-02-16 | 23.34 | $23.23 | 286400 |
| 2023-02-15 | 23.29 | $23.72 | 128574 |
| 2023-02-14 | 23.18 | $23.39 | 221600 |
| 2023-02-13 | 23.09 | $23.48 | 211400 |
| 2023-02-10 | 22.98 | $23.32 | 102506 |
| 2023-02-09 | 22.88 | $23.25 | 122112 |
| 2023-02-08 | 22.77 | $23.87 | 94100 |
| 2023-02-07 | 22.59 | $24.24 | 181414 |
| 2023-02-06 | 22.36 | $23.99 | 84700 |
| 2023-02-03 | 22.13 | $24.48 | 200834 |
| 2023-02-02 | 21.84 | $23.80 | 158924 |
| 2023-02-01 | 21.60 | $23.30 | 270932 |
| 2023-01-31 | 21.40 | $22.60 | 223300 |
| 2023-01-30 | 21.25 | $21.85 | 77000 |
| 2023-01-27 | 21.16 | $21.94 | 134900 |
| 2023-01-26 | 21.06 | $21.82 | 131803 |
| 2023-01-25 | 20.96 | $22.39 | 211022 |
| 2023-01-24 | 20.79 | $20.90 | 66100 |
| 2023-01-23 | 20.76 | $21.07 | 85500 |
| 2023-01-20 | 20.70 | $20.86 | 121200 |
| 2023-01-19 | 20.66 | $20.35 | 106500 |
| 2023-01-18 | 20.66 | $20.28 | 77600 |
| 2023-01-17 | 20.66 | $20.84 | 67900 |
| 2023-01-13 | 20.59 | $21.31 | 72700 |
| 2023-01-12 | 20.47 | $21.52 | 149300 |
| 2023-01-11 | 20.33 | $20.98 | 149900 |
| 2023-01-10 | 20.23 | $21.00 | 150527 |
| 2023-01-09 | 20.13 | $20.74 | 152703 |
| 2023-01-06 | 20.06 | $20.94 | 80300 |
| 2023-01-05 | 19.96 | $20.37 | 106000 |
| 2023-01-04 | 19.91 | $20.74 | 158300 |
| 2023-01-03 | 19.83 | $20.39 | 131000 |
| 2022-12-30 | 19.78 | $20.28 | 70231 |
| 2022-12-29 | 19.75 | $20.33 | 79909 |
| 2022-12-28 | 19.72 | $19.76 | 105700 |
| 2022-12-27 | 19.75 | $20.13 | 82622 |
| 2022-12-23 | 19.74 | $19.75 | 74241 |
| 2022-12-22 | 19.78 | $19.62 | 94900 |
| 2022-12-21 | 19.84 | $19.62 | 304433 |
| 2022-12-20 | 19.90 | $18.94 | 254200 |
| 2022-12-19 | 20.04 | $19.04 | 278145 |
| 2022-12-16 | 20.17 | $18.90 | 1.4M |
| 2022-12-15 | 20.33 | $19.04 | 202600 |
| 2022-12-14 | 20.48 | $19.48 | 182600 |
| 2022-12-13 | 20.60 | $19.99 | 309600 |
| 2022-12-12 | 20.67 | $20.30 | 157600 |
| 2022-12-09 | 20.71 | $20.52 | 96200 |
| 2022-12-08 | 20.74 | $20.50 | 81347 |
| 2022-12-07 | 20.77 | $20.28 | 176144 |
| 2022-12-06 | 20.81 | $20.48 | 140441 |
| 2022-12-05 | 20.84 | $20.24 | 160000 |
| 2022-12-02 | 20.88 | $21.09 | 59233 |
| 2022-12-01 | 20.84 | $20.92 | 103674 |
| 2022-11-30 | 20.80 | $21.19 | 148500 |
| 2022-11-29 | 20.73 | $20.79 | 89500 |
| 2022-11-28 | 20.71 | $20.89 | 107647 |
| 2022-11-25 | 20.66 | $21.13 | 48139 |
| 2022-11-23 | 20.59 | $21.04 | 70200 |
| 2022-11-22 | 20.51 | $20.93 | 84400 |
| 2022-11-21 | 20.44 | $20.84 | 149300 |
| 2022-11-18 | 20.37 | $20.60 | 215700 |
| 2022-11-17 | 20.33 | $20.65 | 114132 |
| 2022-11-16 | 20.29 | $20.57 | 108400 |
| 2022-11-15 | 20.27 | $21.13 | 105400 |
| 2022-11-14 | 20.20 | $20.62 | 239600 |
| 2022-11-11 | 20.19 | $21.13 | 117900 |
| 2022-11-10 | 20.13 | $21.14 | 162434 |
| 2022-11-09 | 20.08 | $19.80 | 158600 |
| 2022-11-08 | 20.16 | $19.94 | 107600 |
| 2022-11-07 | 20.24 | $19.97 | 89300 |
| 2022-11-04 | 20.32 | $19.90 | 112306 |
| 2022-11-03 | 20.41 | $19.26 | 102100 |
| 2022-11-02 | 20.57 | $19.55 | 208800 |
| 2022-11-01 | 20.71 | $19.92 | 181732 |
| 2022-10-31 | 20.83 | $20.52 | 187600 |
| 2022-10-28 | 20.89 | $19.89 | 179700 |
| 2022-10-27 | 21.02 | $19.65 | 212100 |
| 2022-10-26 | 21.17 | $19.19 | 295497 |
| 2022-10-25 | 21.38 | $19.21 | 224439 |
| 2022-10-24 | 21.59 | $19.61 | 282504 |
| 2022-10-21 | 21.77 | $21.79 | 141800 |
| 2022-10-20 | 21.74 | $21.82 | 118900 |
| 2022-10-19 | 21.71 | $22.49 | 126138 |
| 2022-10-18 | 21.62 | $22.48 | 137200 |
| 2022-10-17 | 21.53 | $22.60 | 99800 |
| 2022-10-14 | 21.43 | $22.07 | 109631 |
| 2022-10-13 | 21.38 | $22.41 | 132500 |
| 2022-10-12 | 21.30 | $21.40 | 85510 |
| 2022-10-11 | 21.32 | $21.30 | 115300 |
| 2022-10-10 | 21.35 | $21.17 | 133927 |
| 2022-10-07 | 21.40 | $20.75 | 95400 |
| 2022-10-06 | 21.50 | $21.29 | 124729 |
| 2022-10-05 | 21.55 | $21.51 | 79043 |
| 2022-10-04 | 21.58 | $21.85 | 128000 |
| 2022-10-03 | 21.58 | $20.84 | 116034 |
| 2022-09-30 | 21.67 | $20.69 | 180400 |
| 2022-09-29 | 21.79 | $20.34 | 118100 |
| 2022-09-28 | 21.94 | $21.20 | 128206 |
| 2022-09-27 | 22.02 | $21.04 | 99403 |
| 2022-09-26 | 22.11 | $21.49 | 126400 |
| 2022-09-23 | 22.18 | $21.62 | 93937 |
| 2022-09-22 | 22.24 | $21.81 | 110736 |
| 2022-09-21 | 22.28 | $22.51 | 92800 |
| 2022-09-20 | 22.26 | $22.67 | 89500 |
| 2022-09-19 | 22.23 | $22.75 | 109400 |
| 2022-09-16 | 22.20 | $22.43 | 579500 |
| 2022-09-15 | 22.21 | $22.61 | 145703 |
| 2022-09-14 | 22.20 | $22.25 | 131800 |
| 2022-09-13 | 22.25 | $22.01 | 137206 |
| 2022-09-12 | 22.32 | $22.55 | 304100 |
| 2022-09-09 | 22.36 | $22.26 | 79900 |
| 2022-09-08 | 22.43 | $21.90 | 141600 |
| 2022-09-07 | 22.54 | $21.47 | 190700 |
| 2022-09-06 | 22.70 | $21.30 | 113211 |
| 2022-09-02 | 22.89 | $21.79 | 130700 |
| 2022-09-01 | 23.03 | $21.85 | 131310 |
| 2022-08-31 | 23.18 | $21.79 | 130800 |
| 2022-08-30 | 23.34 | $21.97 | 171412 |
| 2022-08-29 | 23.49 | $22.43 | 169447 |
| 2022-08-26 | 23.60 | $22.88 | 121724 |
| 2022-08-25 | 23.67 | $23.54 | 152300 |
| 2022-08-24 | 23.68 | $22.88 | 68704 |
| 2022-08-23 | 23.76 | $23.12 | 75847 |
| 2022-08-22 | 23.81 | $23.20 | 207900 |
| 2022-08-19 | 23.85 | $23.87 | 498425 |
| 2022-08-18 | 23.83 | $24.21 | 52000 |
| 2022-08-17 | 23.76 | $24.29 | 82200 |
| 2022-08-16 | 23.68 | $24.54 | 90900 |
| 2022-08-15 | 23.56 | $24.49 | 64411 |
| 2022-08-12 | 23.44 | $24.30 | 65100 |
| 2022-08-11 | 23.32 | $23.92 | 49608 |
| 2022-08-10 | 23.22 | $23.64 | 94600 |
| 2022-08-09 | 23.14 | $23.49 | 82800 |
| 2022-08-08 | 23.06 | $23.22 | 63600 |
| 2022-08-05 | 23.00 | $23.14 | 56700 |
| 2022-08-04 | 22.95 | $23.02 | 97700 |
| 2022-08-03 | 22.90 | $23.34 | 102200 |
| 2022-08-02 | 22.81 | $23.14 | 105405 |
| 2022-08-01 | 22.74 | $23.60 | 203511 |
| 2022-07-29 | 22.62 | $23.68 | 96321 |
| 2022-07-28 | 22.48 | $23.47 | 92300 |
| 2022-07-27 | 22.35 | $23.69 | 99200 |
| 2022-07-26 | 22.19 | $23.06 | 88609 |
| 2022-07-25 | 22.08 | $23.03 | 89329 |
| 2022-07-22 | 21.98 | $22.57 | 83000 |
| 2022-07-21 | 21.91 | $22.59 | 92500 |
| 2022-07-20 | 21.84 | $22.65 | 168145 |
| 2022-07-19 | 21.75 | $22.43 | 147000 |
| 2022-07-18 | 21.69 | $21.76 | 108011 |
| 2022-07-15 | 21.68 | $21.47 | 117100 |
| 2022-07-14 | 21.71 | $20.84 | 98700 |
| 2022-07-13 | 21.79 | $21.27 | 105000 |
| 2022-07-12 | 21.85 | $21.68 | 94703 |
| 2022-07-11 | 21.86 | $21.73 | 82008 |
| 2022-07-08 | 21.87 | $21.97 | 74129 |
| 2022-07-07 | 21.87 | $22.05 | 120800 |
| 2022-07-06 | 21.87 | $22.14 | 137800 |
| 2022-07-05 | 21.87 | $22.17 | 194400 |
| 2022-07-01 | 21.88 | $22.09 | 166018 |
| 2022-06-30 | 21.90 | $21.45 | 135230 |
| 2022-06-29 | 22.00 | $21.49 | 130100 |
| 2022-06-28 | 22.10 | $21.94 | 89900 |
| 2022-06-27 | 22.18 | $22.03 | 65100 |
| 2022-06-24 | 22.25 | $21.95 | 177727 |
| 2022-06-23 | 22.34 | $21.38 | 90618 |
| 2022-06-22 | 22.49 | $21.70 | 157632 |
| 2022-06-21 | 22.63 | $21.88 | 249145 |
| 2022-06-17 | 22.75 | $21.65 | 280703 |
| 2022-06-16 | 22.90 | $21.28 | 130329 |
| 2022-06-15 | 23.10 | $22.06 | 162400 |
| 2022-06-14 | 23.23 | $21.64 | 161029 |
| 2022-06-13 | 23.41 | $21.65 | 297100 |
| 2022-06-10 | 23.61 | $22.31 | 121136 |
| 2022-06-09 | 23.74 | $22.87 | 106142 |
| 2022-06-08 | 23.83 | $23.47 | 121400 |
| 2022-06-07 | 23.86 | $23.83 | 262300 |
| 2022-06-06 | 23.86 | $23.95 | 151946 |
| 2022-06-03 | 23.84 | $23.96 | 152236 |
| 2022-06-02 | 23.83 | $24.25 | 78000 |
| 2022-06-01 | 23.79 | $24.00 | 109800 |
| 2022-05-31 | 23.78 | $24.14 | 298600 |
| 2022-05-27 | 23.77 | $23.99 | 93400 |
| 2022-05-26 | 23.76 | $23.99 | 106511 |
| 2022-05-25 | 23.76 | $23.69 | 116432 |
| 2022-05-24 | 23.80 | $23.57 | 172200 |
| 2022-05-23 | 23.85 | $23.78 | 185719 |
| 2022-05-20 | 23.89 | $23.05 | 643300 |
| 2022-05-19 | 24.02 | $23.17 | 267500 |
| 2022-05-18 | 24.15 | $23.82 | 224420 |
| 2022-05-17 | 24.23 | $24.32 | 135916 |
| 2022-05-16 | 24.29 | $23.64 | 407900 |
| 2022-05-13 | 24.42 | $23.74 | 118229 |
| 2022-05-12 | 24.55 | $23.73 | 233000 |
| 2022-05-11 | 24.70 | $23.57 | 135006 |
| 2022-05-10 | 24.88 | $23.76 | 232000 |
| 2022-05-09 | 25.06 | $23.78 | 195000 |
| 2022-05-06 | 25.25 | $24.00 | 243700 |
| 2022-05-05 | 25.44 | $24.40 | 219600 |
| 2022-05-04 | 25.60 | $25.16 | 169300 |
| 2022-05-03 | 25.70 | $24.71 | 122100 |
| 2022-05-02 | 25.85 | $24.85 | 341630 |
| 2022-04-29 | 26.01 | $24.18 | 173132 |
| 2022-04-28 | 26.25 | $25.16 | 99901 |
| 2022-04-27 | 26.41 | $24.81 | 156744 |
| 2022-04-26 | 26.62 | $24.96 | 160046 |
| 2022-04-25 | 26.83 | $25.56 | 164000 |
| 2022-04-22 | 27.01 | $25.80 | 167604 |
| 2022-04-21 | 27.16 | $26.82 | 200500 |
| 2022-04-20 | 27.23 | $27.35 | 215700 |
| 2022-04-19 | 27.25 | $27.47 | 160040 |
| 2022-04-18 | 27.26 | $26.42 | 103500 |
| 2022-04-14 | 27.38 | $26.58 | 164035 |
| 2022-04-13 | 27.50 | $26.89 | 182908 |
| 2022-04-12 | 27.59 | $26.71 | 146441 |
| 2022-04-11 | 27.70 | $27.02 | 84200 |
| 2022-04-08 | 27.79 | $27.05 | 133216 |
| 2022-04-07 | 27.88 | $27.01 | 135900 |
| 2022-04-06 | 27.98 | $27.24 | 135730 |
| 2022-04-05 | 28.05 | $27.37 | 139100 |
| 2022-04-04 | 28.12 | $27.75 | 117600 |
| 2022-04-01 | 28.14 | $27.92 | 209018 |
| 2022-03-31 | 28.15 | $27.90 | 160519 |
| 2022-03-30 | 28.17 | $28.06 | 153900 |
| 2022-03-29 | 28.17 | $28.77 | 190840 |
| 2022-03-28 | 28.10 | $28.22 | 172427 |
| 2022-03-25 | 28.09 | $28.80 | 130900 |
| 2022-03-24 | 28.03 | $28.15 | 131512 |
| 2022-03-23 | 28.02 | $27.48 | 228515 |
| 2022-03-22 | 28.09 | $28.30 | 227900 |
| 2022-03-21 | 28.09 | $28.27 | 201305 |
| 2022-03-18 | 28.09 | $28.10 | 466404 |
| 2022-03-17 | 28.12 | $28.41 | 208800 |
| 2022-03-16 | 28.12 | $28.54 | 123600 |
| 2022-03-15 | 28.12 | $27.85 | 125200 |
| 2022-03-14 | 28.19 | $27.87 | 152745 |
| 2022-03-11 | 28.26 | $28.01 | 217308 |
| 2022-03-10 | 28.33 | $27.39 | 177600 |
| 2022-03-09 | 28.47 | $27.68 | 257610 |
| 2022-03-08 | 28.58 | $27.07 | 200211 |
| 2022-03-07 | 28.77 | $27.39 | 156807 |
| 2022-03-04 | 28.93 | $28.09 | 123154 |
| 2022-03-03 | 29.03 | $28.97 | 184700 |
| 2022-03-02 | 29.04 | $28.72 | 362100 |
| 2022-03-01 | 29.08 | $27.75 | 441532 |
| 2022-02-28 | 29.21 | $29.19 | 227500 |
| 2022-02-25 | 29.21 | $29.01 | 110000 |
| 2022-02-24 | 29.22 | $28.39 | 262900 |
| 2022-02-23 | 29.30 | $28.94 | 83500 |
| 2022-02-22 | 29.33 | $29.26 | 171830 |
| 2022-02-18 | 29.34 | $29.60 | 83200 |
| 2022-02-17 | 29.30 | $29.27 | 116000 |
| 2022-02-16 | 29.30 | $29.95 | 151000 |
| 2022-02-15 | 29.23 | $29.81 | 104606 |
| 2022-02-14 | 29.18 | $29.19 | 396700 |
| 2022-02-11 | 29.19 | $29.62 | 175217 |
| 2022-02-10 | 29.17 | $29.31 | 166600 |
| 2022-02-09 | 29.18 | $29.19 | 200641 |
| 2022-02-08 | 29.21 | $29.65 | 216400 |
| 2022-02-07 | 29.19 | $28.96 | 141613 |
| 2022-02-04 | 29.25 | $28.79 | 137000 |
| 2022-02-03 | 29.33 | $28.68 | 145011 |
| 2022-02-02 | 29.42 | $28.61 | 171800 |
| 2022-02-01 | 29.52 | $28.94 | 241500 |
| 2022-01-31 | 29.59 | $29.10 | 198827 |
| 2022-01-28 | 29.64 | $28.90 | 204900 |
| 2022-01-27 | 29.70 | $29.00 | 172900 |
| 2022-01-26 | 29.75 | $29.81 | 178825 |
| 2022-01-25 | 29.72 | $29.67 | 105800 |
| 2022-01-24 | 29.69 | $29.54 | 227420 |
| 2022-01-21 | 29.66 | $29.00 | 191800 |
| 2022-01-20 | 29.68 | $29.15 | 158214 |
| 2022-01-19 | 29.68 | $29.60 | 166237 |
| 2022-01-18 | 29.62 | $30.35 | 105500 |
| 2022-01-14 | 29.47 | $30.95 | 141347 |
| 2022-01-13 | 29.25 | $30.57 | 121805 |
| 2022-01-12 | 29.05 | $30.08 | 128704 |
| 2022-01-11 | 28.88 | $30.06 | 120700 |
| 2022-01-10 | 28.70 | $30.31 | 141100 |
| 2022-01-07 | 28.48 | $30.35 | 177300 |
| 2022-01-06 | 28.25 | $29.83 | 317604 |
| 2022-01-05 | 28.05 | $29.05 | 131624 |
| 2022-01-04 | 27.92 | $29.03 | 95834 |
| 2022-01-03 | 27.79 | $28.60 | 104700 |
| 2021-12-31 | 27.69 | $28.17 | 53334 |
| 2021-12-30 | 27.63 | $28.11 | 65700 |
| 2021-12-29 | 27.58 | $28.24 | 40800 |
| 2021-12-28 | 27.50 | $28.16 | 60343 |
| 2021-12-27 | 27.43 | $28.04 | 116500 |
| 2021-12-23 | 27.36 | $27.72 | 99903 |
| 2021-12-22 | 27.33 | $27.64 | 87400 |
| 2021-12-21 | 27.31 | $27.38 | 118001 |
| 2021-12-20 | 27.32 | $26.85 | 163940 |
| 2021-12-17 | 27.38 | $27.26 | 1.2M |
| 2021-12-16 | 27.41 | $27.50 | 276700 |
| 2021-12-15 | 27.42 | $27.07 | 352913 |
| 2021-12-14 | 27.47 | $26.97 | 218448 |
| 2021-12-13 | 27.54 | $26.86 | 131501 |
| 2021-12-10 | 27.63 | $27.45 | 170626 |
| 2021-12-09 | 27.66 | $27.31 | 113200 |
| 2021-12-08 | 27.72 | $27.76 | 73000 |
| 2021-12-07 | 27.74 | $27.78 | 147100 |
| 2021-12-06 | 27.76 | $27.62 | 254400 |
| 2021-12-03 | 27.80 | $27.88 | 355900 |
| 2021-12-02 | 27.82 | $27.81 | 163746 |
| 2021-12-01 | 27.84 | $26.85 | 150200 |
| 2021-11-30 | 27.97 | $26.77 | 168315 |
| 2021-11-29 | 28.10 | $27.04 | 175430 |
| 2021-11-26 | 28.21 | $27.22 | 141736 |
| 2021-11-24 | 28.31 | $28.53 | 58400 |
| 2021-11-23 | 28.28 | $28.84 | 96700 |
| 2021-11-22 | 28.20 | $28.50 | 117705 |
| 2021-11-19 | 28.15 | $27.75 | 111500 |
| 2021-11-18 | 28.17 | $27.78 | 165234 |
| 2021-11-17 | 28.18 | $27.65 | 232600 |
| 2021-11-16 | 28.20 | $27.95 | 196561 |
| 2021-11-15 | 28.17 | $28.38 | 247000 |
| 2021-11-12 | 28.10 | $28.54 | 74202 |
| 2021-11-11 | 27.99 | $28.95 | 78134 |
| 2021-11-10 | 27.84 | $28.81 | 90100 |
| 2021-11-09 | 27.68 | $28.51 | 120207 |
| 2021-11-08 | 27.54 | $28.50 | 85000 |
| 2021-11-05 | 27.38 | $28.72 | 200100 |
| 2021-11-04 | 27.20 | $27.98 | 97240 |
| 2021-11-03 | 27.08 | $28.45 | 183411 |
| 2021-11-02 | 26.90 | $27.71 | 101420 |
| 2021-11-01 | 26.78 | $28.18 | 138236 |
| 2021-10-29 | 26.61 | $27.49 | 90815 |
| 2021-10-28 | 26.50 | $27.59 | 108700 |
| 2021-10-27 | 26.37 | $26.54 | 94711 |
| 2021-10-26 | 26.34 | $27.08 | 118800 |
| 2021-10-25 | 26.25 | $27.30 | 120000 |
| 2021-10-22 | 26.13 | $26.85 | 121630 |
| 2021-10-21 | 26.05 | $26.34 | 184807 |
| 2021-10-20 | 26.01 | $26.62 | 99700 |
| 2021-10-19 | 25.93 | $25.82 | 74500 |
| 2021-10-18 | 25.92 | $25.72 | 59932 |
| 2021-10-15 | 25.90 | $25.77 | 125118 |
| 2021-10-14 | 25.88 | $25.92 | 74800 |
| 2021-10-13 | 25.82 | $25.74 | 69343 |
| 2021-10-12 | 25.78 | $25.96 | 52440 |
| 2021-10-11 | 25.70 | $26.13 | 56728 |
| 2021-10-08 | 25.60 | $26.34 | 33616 |
| 2021-10-07 | 25.46 | $26.40 | 132130 |
| 2021-10-06 | 25.30 | $25.96 | 114100 |
| 2021-10-05 | 25.18 | $26.14 | 105603 |
| 2021-10-04 | 25.03 | $26.14 | 74709 |
| 2021-10-01 | 24.87 | $26.27 | 114400 |
| 2021-09-30 | 24.70 | $25.68 | 89600 |
| 2021-09-29 | 24.57 | $26.09 | 78246 |
| 2021-09-28 | 24.41 | $25.58 | 130300 |
| 2021-09-27 | 24.29 | $25.99 | 111214 |
| 2021-09-24 | 24.13 | $25.19 | 90300 |
| 2021-09-23 | 24.05 | $24.78 | 88300 |
| 2021-09-22 | 24.01 | $24.08 | 111403 |
| 2021-09-21 | 24.04 | $23.57 | 105941 |
| 2021-09-20 | 24.14 | $23.46 | 169937 |
| 2021-09-17 | 24.25 | $24.30 | 502201 |
| 2021-09-16 | 24.29 | $23.65 | 91200 |
| 2021-09-15 | 24.40 | $23.78 | 96938 |
| 2021-09-14 | 24.50 | $23.51 | 121800 |
| 2021-09-13 | 24.64 | $23.77 | 112017 |
| 2021-09-10 | 24.77 | $23.45 | 102100 |
| 2021-09-09 | 24.94 | $23.92 | 186100 |
| 2021-09-08 | 25.08 | $23.83 | 78309 |
| 2021-09-07 | 25.24 | $24.37 | 76000 |
| 2021-09-03 | 25.36 | $24.59 | 130200 |
| 2021-09-02 | 25.47 | $24.70 | 108539 |
| 2021-09-01 | 25.57 | $25.03 | 84435 |
| 2021-08-31 | 25.64 | $25.31 | 108700 |
| 2021-08-30 | 25.68 | $25.18 | 65521 |
| 2021-08-27 | 25.74 | $26.10 | 98943 |
| 2021-08-26 | 25.71 | $25.28 | 105618 |
| 2021-08-25 | 25.76 | $25.65 | 86100 |
| 2021-08-24 | 25.77 | $25.53 | 175037 |
| 2021-08-23 | 25.79 | $25.65 | 60718 |
| 2021-08-20 | 25.79 | $25.59 | 136100 |
| 2021-08-19 | 25.80 | $25.03 | 199700 |
| 2021-08-18 | 25.85 | $25.25 | 92200 |
| 2021-08-17 | 25.88 | $25.49 | 94200 |
| 2021-08-16 | 25.89 | $26.02 | 67600 |
| 2021-08-13 | 25.83 | $26.22 | 50922 |
| 2021-08-12 | 25.75 | $26.47 | 69200 |
| 2021-08-11 | 25.63 | $26.82 | 70800 |
| 2021-08-10 | 25.47 | $26.46 | 84847 |
| 2021-08-09 | 25.34 | $25.92 | 79346 |
| 2021-08-06 | 25.26 | $26.28 | 93229 |
| 2021-08-05 | 25.14 | $25.71 | 100206 |
| 2021-08-04 | 25.06 | $25.36 | 92300 |
| 2021-08-03 | 25.02 | $25.63 | 143900 |
| 2021-08-02 | 24.95 | $25.19 | 153626 |
| 2021-07-30 | 24.92 | $25.60 | 182100 |
| 2021-07-29 | 24.86 | $25.75 | 123014 |
| 2021-07-28 | 24.78 | $25.41 | 125700 |
| 2021-07-27 | 24.74 | $24.95 | 128000 |
| 2021-07-26 | 24.75 | $24.87 | 109332 |
| 2021-07-23 | 24.78 | $24.45 | 88712 |
| 2021-07-22 | 24.85 | $24.27 | 90300 |
| 2021-07-21 | 24.96 | $24.82 | 74624 |
| 2021-07-20 | 25.02 | $24.39 | 184100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.14
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.51
Average
24.91
Maximum
39.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.14 | $39.09 | 216500 |
| 2026-07-16 | 39.02 | $39.97 | 161900 |
| 2026-07-15 | 38.70 | $38.70 | 124300 |
| 2026-07-14 | 38.59 | $38.29 | 97400 |
| 2026-07-13 | 38.54 | $38.35 | 92967 |
| 2026-07-10 | 38.46 | $38.29 | 96747 |
| 2026-07-09 | 38.38 | $38.15 | 200738 |
| 2026-07-08 | 38.31 | $37.58 | 157200 |
| 2026-07-07 | 38.34 | $38.21 | 100106 |
| 2026-07-06 | 38.23 | $38.47 | 80936 |
| 2026-07-02 | 38.05 | $38.28 | 113300 |
| 2026-07-01 | 37.87 | $38.90 | 139900 |
| 2026-06-30 | 37.53 | $38.20 | 129903 |
| 2026-06-29 | 37.27 | $37.70 | 214300 |
| 2026-06-26 | 37.08 | $37.85 | 473500 |
| 2026-06-25 | 36.81 | $37.76 | 136215 |
| 2026-06-24 | 36.52 | $37.17 | 315734 |
| 2026-06-23 | 36.29 | $36.97 | 125600 |
| 2026-06-22 | 36.07 | $36.28 | 162403 |
| 2026-06-18 | 35.96 | $35.85 | 385009 |
| 2026-06-17 | 35.92 | $35.51 | 196700 |
| 2026-06-16 | 35.94 | $36.06 | 172400 |
| 2026-06-15 | 35.84 | $36.02 | 127801 |
| 2026-06-12 | 35.73 | $36.60 | 104235 |
| 2026-06-11 | 35.47 | $36.26 | 96700 |
| 2026-06-10 | 35.25 | $36.13 | 105113 |
| 2026-06-09 | 35.01 | $35.60 | 141831 |
| 2026-06-08 | 34.85 | $35.29 | 91200 |
| 2026-06-05 | 34.72 | $35.19 | 96600 |
| 2026-06-04 | 34.59 | $34.78 | 111136 |
| 2026-06-03 | 34.53 | $33.82 | 121500 |
| 2026-06-02 | 34.65 | $34.59 | 95331 |
| 2026-06-01 | 34.64 | $33.83 | 205000 |
| 2026-05-29 | 34.78 | $34.36 | 227200 |
| 2026-05-28 | 34.82 | $34.73 | 124221 |
| 2026-05-27 | 34.80 | $34.83 | 96939 |
| 2026-05-26 | 34.75 | $35.16 | 111423 |
| 2026-05-22 | 34.62 | $34.73 | 135200 |
| 2026-05-21 | 34.55 | $34.81 | 120607 |
| 2026-05-20 | 34.46 | $34.96 | 120803 |
| 2026-05-19 | 34.32 | $34.01 | 105400 |
| 2026-05-18 | 34.35 | $34.22 | 117000 |
| 2026-05-15 | 34.34 | $33.65 | 130900 |
| 2026-05-14 | 34.45 | $34.18 | 106107 |
| 2026-05-13 | 34.46 | $33.66 | 116000 |
| 2026-05-12 | 34.59 | $34.11 | 113720 |
| 2026-05-11 | 34.63 | $34.36 | 154000 |
| 2026-05-08 | 34.63 | $34.79 | 96007 |
| 2026-05-07 | 34.53 | $34.67 | 100706 |
| 2026-05-06 | 34.44 | $34.82 | 106930 |
| 2026-05-05 | 34.30 | $34.10 | 118442 |
| 2026-05-04 | 34.28 | $33.74 | 129844 |
| 2026-05-01 | 34.34 | $33.70 | 155622 |
| 2026-04-30 | 34.41 | $33.28 | 190617 |
| 2026-04-29 | 34.58 | $34.18 | 136500 |
| 2026-04-28 | 34.58 | $34.61 | 120436 |
| 2026-04-27 | 34.48 | $34.65 | 102605 |
| 2026-04-24 | 34.36 | $34.01 | 86214 |
| 2026-04-23 | 34.34 | $34.49 | 106100 |
| 2026-04-22 | 34.22 | $34.09 | 89300 |
| 2026-04-21 | 34.16 | $34.10 | 116900 |
| 2026-04-20 | 34.08 | $34.78 | 106420 |
| 2026-04-17 | 33.85 | $34.85 | 312441 |
| 2026-04-16 | 33.55 | $34.16 | 176627 |
| 2026-04-15 | 33.35 | $33.86 | 108200 |
| 2026-04-14 | 33.18 | $33.97 | 89000 |
| 2026-04-13 | 32.96 | $33.89 | 111000 |
| 2026-04-10 | 32.71 | $33.62 | 115635 |
| 2026-04-09 | 32.48 | $33.92 | 142700 |
| 2026-04-08 | 32.14 | $33.29 | 291400 |
| 2026-04-07 | 31.89 | $32.63 | 137529 |
| 2026-04-06 | 31.73 | $32.67 | 99811 |
| 2026-04-02 | 31.54 | $32.11 | 90700 |
| 2026-04-01 | 31.44 | $32.28 | 102714 |
| 2026-03-31 | 31.28 | $31.96 | 145800 |
| 2026-03-30 | 31.17 | $31.49 | 155648 |
| 2026-03-27 | 31.15 | $31.54 | 159737 |
| 2026-03-26 | 31.11 | $31.97 | 113309 |
| 2026-03-25 | 30.97 | $31.90 | 139100 |
| 2026-03-24 | 30.84 | $31.80 | 124700 |
| 2026-03-23 | 30.70 | $31.51 | 202130 |
| 2026-03-20 | 30.61 | $30.51 | 816918 |
| 2026-03-19 | 30.72 | $30.67 | 157926 |
| 2026-03-18 | 30.82 | $30.47 | 256729 |
| 2026-03-17 | 30.98 | $30.65 | 170230 |
| 2026-03-16 | 31.13 | $30.63 | 192928 |
| 2026-03-13 | 31.31 | $30.62 | 204500 |
| 2026-03-12 | 31.53 | $30.86 | 194800 |
| 2026-03-11 | 31.73 | $30.74 | 196100 |
| 2026-03-10 | 32.00 | $31.09 | 196130 |
| 2026-03-09 | 32.24 | $31.16 | 165400 |
| 2026-03-06 | 32.51 | $31.49 | 137844 |
| 2026-03-05 | 32.75 | $31.78 | 127105 |
| 2026-03-04 | 32.96 | $32.16 | 123911 |
| 2026-03-03 | 33.13 | $31.94 | 140200 |
| 2026-03-02 | 33.38 | $32.27 | 172046 |
| 2026-02-27 | 33.59 | $31.85 | 204927 |
| 2026-02-26 | 33.93 | $33.69 | 160100 |
| 2026-02-25 | 33.93 | $33.48 | 124000 |
| 2026-02-24 | 33.97 | $32.84 | 150033 |
| 2026-02-23 | 34.15 | $32.68 | 178313 |
| 2026-02-20 | 34.39 | $34.24 | 441602 |
| 2026-02-19 | 34.34 | $34.07 | 217504 |
| 2026-02-18 | 34.31 | $34.11 | 131500 |
| 2026-02-17 | 34.25 | $34.38 | 162300 |
| 2026-02-13 | 34.13 | $34.09 | 137000 |
| 2026-02-12 | 34.05 | $33.94 | 182610 |
| 2026-02-11 | 33.98 | $33.94 | 129105 |
| 2026-02-10 | 33.90 | $34.41 | 171534 |
| 2026-02-09 | 33.69 | $34.37 | 119310 |
| 2026-02-06 | 33.46 | $34.53 | 148900 |
| 2026-02-05 | 33.16 | $34.42 | 207200 |
| 2026-02-04 | 32.82 | $33.81 | 168700 |
| 2026-02-03 | 32.56 | $33.68 | 164800 |
| 2026-02-02 | 32.27 | $32.98 | 191000 |
| 2026-01-30 | 32.09 | $32.57 | 278805 |
| 2026-01-29 | 31.97 | $31.84 | 308500 |
| 2026-01-28 | 31.98 | $31.86 | 249301 |
| 2026-01-27 | 31.98 | $31.69 | 121400 |
| 2026-01-26 | 32.02 | $31.65 | 109300 |
| 2026-01-23 | 32.07 | $31.42 | 128700 |
| 2026-01-22 | 32.18 | $32.87 | 127400 |
| 2026-01-21 | 32.00 | $32.87 | 146400 |
| 2026-01-20 | 31.79 | $31.20 | 90800 |
| 2026-01-16 | 31.89 | $31.85 | 158446 |
| 2026-01-15 | 31.87 | $32.32 | 296900 |
| 2026-01-14 | 31.75 | $31.61 | 116832 |
| 2026-01-13 | 31.76 | $31.02 | 88625 |
| 2026-01-12 | 31.90 | $31.23 | 83400 |
| 2026-01-09 | 32.01 | $31.93 | 85000 |
| 2026-01-08 | 31.98 | $32.22 | 148933 |
| 2026-01-07 | 31.89 | $31.19 | 116400 |
| 2026-01-06 | 32.01 | $31.39 | 148500 |
| 2026-01-05 | 32.09 | $31.38 | 145131 |
| 2026-01-02 | 32.19 | $31.08 | 185635 |
| 2025-12-31 | 32.37 | $31.16 | 105800 |
| 2025-12-30 | 32.55 | $31.74 | 136500 |
| 2025-12-29 | 32.63 | $32.01 | 136313 |
| 2025-12-26 | 32.67 | $32.23 | 108300 |
| 2025-12-24 | 32.66 | $32.39 | 76331 |
| 2025-12-23 | 32.61 | $32.11 | 133621 |
| 2025-12-22 | 32.61 | $32.46 | 127200 |
| 2025-12-19 | 32.53 | $32.46 | 807300 |
| 2025-12-18 | 32.43 | $33.08 | 174534 |
| 2025-12-17 | 32.18 | $32.83 | 196806 |
| 2025-12-16 | 31.93 | $32.61 | 168947 |
| 2025-12-15 | 31.68 | $32.56 | 177020 |
| 2025-12-12 | 31.40 | $32.33 | 152309 |
| 2025-12-11 | 31.12 | $32.19 | 169512 |
| 2025-12-10 | 30.82 | $31.97 | 326300 |
| 2025-12-09 | 30.52 | $31.08 | 122935 |
| 2025-12-08 | 30.35 | $30.72 | 122715 |
| 2025-12-05 | 30.23 | $30.57 | 117520 |
| 2025-12-04 | 30.12 | $30.61 | 98000 |
| 2025-12-03 | 29.98 | $30.47 | 151703 |
| 2025-12-02 | 29.85 | $30.10 | 109000 |
| 2025-12-01 | 29.77 | $30.48 | 156946 |
| 2025-11-28 | 29.60 | $29.74 | 98600 |
| 2025-11-26 | 29.55 | $30.28 | 239203 |
| 2025-11-25 | 29.39 | $30.47 | 155300 |
| 2025-11-24 | 29.15 | $29.64 | 135042 |
| 2025-11-21 | 29.06 | $29.71 | 114600 |
| 2025-11-20 | 28.93 | $28.81 | 147400 |
| 2025-11-19 | 28.98 | $28.81 | 78120 |
| 2025-11-18 | 29.03 | $28.53 | 94600 |
| 2025-11-17 | 29.15 | $28.54 | 106200 |
| 2025-11-14 | 29.30 | $29.52 | 91400 |
| 2025-11-13 | 29.25 | $29.78 | 133111 |
| 2025-11-12 | 29.15 | $29.50 | 136825 |
| 2025-11-11 | 29.09 | $29.61 | 105700 |
| 2025-11-10 | 28.99 | $29.52 | 104200 |
| 2025-11-07 | 28.90 | $29.37 | 254400 |
| 2025-11-06 | 28.83 | $28.89 | 118600 |
| 2025-11-05 | 28.85 | $29.22 | 160700 |
| 2025-11-04 | 28.81 | $28.78 | 162208 |
| 2025-11-03 | 28.85 | $29.01 | 135717 |
| 2025-10-31 | 28.86 | $28.51 | 155600 |
| 2025-10-30 | 28.97 | $29.08 | 190938 |
| 2025-10-29 | 28.98 | $28.34 | 224400 |
| 2025-10-28 | 29.16 | $30.27 | 178918 |
| 2025-10-27 | 28.95 | $29.48 | 88415 |
| 2025-10-24 | 28.88 | $29.42 | 89606 |
| 2025-10-23 | 28.82 | $28.81 | 101148 |
| 2025-10-22 | 28.87 | $29.15 | 96821 |
| 2025-10-21 | 28.87 | $28.95 | 118135 |
| 2025-10-20 | 28.90 | $28.97 | 124000 |
| 2025-10-17 | 28.95 | $28.15 | 153921 |
| 2025-10-16 | 29.18 | $27.59 | 151801 |
| 2025-10-15 | 29.56 | $29.10 | 110900 |
| 2025-10-14 | 29.69 | $29.58 | 123800 |
| 2025-10-13 | 29.74 | $28.83 | 124942 |
| 2025-10-10 | 29.95 | $28.55 | 163248 |
| 2025-10-09 | 30.26 | $29.50 | 154500 |
| 2025-10-08 | 30.43 | $29.65 | 142900 |
| 2025-10-07 | 30.58 | $30.30 | 120228 |
| 2025-10-06 | 30.62 | $30.58 | 177741 |
| 2025-10-03 | 30.61 | $30.29 | 157400 |
| 2025-10-02 | 30.66 | $30.08 | 131300 |
| 2025-10-01 | 30.76 | $30.10 | 111218 |
| 2025-09-30 | 30.86 | $30.34 | 109534 |
| 2025-09-29 | 30.94 | $30.36 | 113900 |
| 2025-09-26 | 31.01 | $30.73 | 119100 |
| 2025-09-25 | 31.02 | $30.55 | 103524 |
| 2025-09-24 | 31.07 | $30.47 | 188412 |
| 2025-09-23 | 31.14 | $30.63 | 143300 |
| 2025-09-22 | 31.18 | $30.78 | 129800 |
| 2025-09-19 | 31.19 | $30.95 | 493200 |
| 2025-09-18 | 31.17 | $31.35 | 144600 |
| 2025-09-17 | 31.05 | $30.49 | 174037 |
| 2025-09-16 | 31.10 | $30.00 | 183210 |
| 2025-09-15 | 31.25 | $30.50 | 135511 |
| 2025-09-12 | 31.31 | $30.63 | 114020 |
| 2025-09-11 | 31.35 | $30.92 | 128600 |
| 2025-09-10 | 31.33 | $30.90 | 98030 |
| 2025-09-09 | 31.31 | $30.73 | 127200 |
| 2025-09-08 | 31.31 | $30.93 | 143042 |
| 2025-09-05 | 31.26 | $31.16 | 172424 |
| 2025-09-04 | 31.15 | $31.46 | 114800 |
| 2025-09-03 | 30.96 | $30.95 | 189100 |
| 2025-09-02 | 30.83 | $30.94 | 155700 |
| 2025-08-29 | 30.68 | $31.32 | 144967 |
| 2025-08-28 | 30.42 | $31.50 | 145943 |
| 2025-08-27 | 30.07 | $31.50 | 157100 |
| 2025-08-26 | 29.66 | $31.38 | 151800 |
| 2025-08-25 | 29.21 | $30.95 | 164400 |
| 2025-08-22 | 28.77 | $30.77 | 263520 |
| 2025-08-21 | 28.30 | $29.41 | 226300 |
| 2025-08-20 | 28.03 | $28.60 | 120006 |
| 2025-08-19 | 27.90 | $28.56 | 116900 |
| 2025-08-18 | 27.74 | $28.35 | 145300 |
| 2025-08-15 | 27.61 | $28.05 | 347500 |
| 2025-08-14 | 27.52 | $28.71 | 152221 |
| 2025-08-13 | 27.27 | $28.78 | 173000 |
| 2025-08-12 | 26.98 | $28.03 | 141500 |
| 2025-08-11 | 26.79 | $27.05 | 113642 |
| 2025-08-08 | 26.78 | $26.90 | 107313 |
| 2025-08-07 | 26.81 | $26.44 | 105211 |
| 2025-08-06 | 26.94 | $26.29 | 97321 |
| 2025-08-05 | 27.13 | $26.68 | 146248 |
| 2025-08-04 | 27.26 | $26.62 | 165339 |
| 2025-08-01 | 27.43 | $26.15 | 192200 |
| 2025-07-31 | 27.73 | $26.66 | 179400 |
| 2025-07-30 | 27.97 | $26.77 | 164900 |
| 2025-07-29 | 28.23 | $27.32 | 148700 |
| 2025-07-28 | 28.41 | $27.35 | 151200 |
| 2025-07-25 | 28.61 | $27.63 | 157200 |
| 2025-07-24 | 28.79 | $27.86 | 123833 |
| 2025-07-23 | 28.94 | $28.45 | 92805 |
| 2025-07-22 | 28.99 | $28.48 | 89200 |
| 2025-07-21 | 29.04 | $28.52 | 88800 |
| 2025-07-18 | 29.08 | $28.70 | 123647 |
| 2025-07-17 | 29.09 | $28.88 | 166803 |
| 2025-07-16 | 29.06 | $28.47 | 113219 |
| 2025-07-15 | 29.10 | $28.08 | 182400 |
| 2025-07-14 | 29.24 | $29.39 | 88415 |
| 2025-07-11 | 29.11 | $28.96 | 78600 |
| 2025-07-10 | 29.05 | $29.26 | 139331 |
| 2025-07-09 | 28.91 | $29.39 | 86400 |
| 2025-07-08 | 28.72 | $29.43 | 131700 |
| 2025-07-07 | 28.48 | $29.20 | 116100 |
| 2025-07-03 | 28.25 | $29.62 | 80044 |
| 2025-07-02 | 27.89 | $29.09 | 156733 |
| 2025-07-01 | 27.58 | $28.80 | 232518 |
| 2025-06-30 | 27.28 | $28.03 | 213000 |
| 2025-06-27 | 27.09 | $27.80 | 302200 |
| 2025-06-26 | 26.92 | $27.60 | 198100 |
| 2025-06-25 | 26.77 | $27.22 | 194601 |
| 2025-06-24 | 26.67 | $27.45 | 212113 |
| 2025-06-23 | 26.50 | $26.90 | 248700 |
| 2025-06-20 | 26.42 | $26.09 | 405899 |
| 2025-06-18 | 26.51 | $26.02 | 117500 |
| 2025-06-17 | 26.62 | $25.83 | 98200 |
| 2025-06-16 | 26.79 | $26.01 | 226300 |
| 2025-06-13 | 26.95 | $26.47 | 298045 |
| 2025-06-12 | 27.03 | $27.24 | 241800 |
| 2025-06-11 | 26.97 | $27.35 | 217330 |
| 2025-06-10 | 26.87 | $27.28 | 160346 |
| 2025-06-09 | 26.78 | $27.07 | 176913 |
| 2025-06-06 | 26.71 | $26.72 | 220400 |
| 2025-06-05 | 26.70 | $26.30 | 177000 |
| 2025-06-04 | 26.78 | $26.43 | 154922 |
| 2025-06-03 | 26.84 | $26.56 | 172937 |
| 2025-06-02 | 26.89 | $26.14 | 152702 |
| 2025-05-30 | 27.03 | $26.70 | 265507 |
| 2025-05-29 | 27.07 | $26.93 | 155600 |
| 2025-05-28 | 27.08 | $26.65 | 231400 |
| 2025-05-27 | 27.14 | $27.11 | 217400 |
| 2025-05-23 | 27.11 | $26.49 | 108438 |
| 2025-05-22 | 27.20 | $26.71 | 292601 |
| 2025-05-21 | 27.27 | $26.74 | 126843 |
| 2025-05-20 | 27.33 | $27.40 | 65223 |
| 2025-05-19 | 27.26 | $27.39 | 87309 |
| 2025-05-16 | 27.19 | $27.47 | 101600 |
| 2025-05-15 | 27.08 | $27.60 | 88033 |
| 2025-05-14 | 26.92 | $27.38 | 100516 |
| 2025-05-13 | 26.78 | $27.67 | 116118 |
| 2025-05-12 | 26.56 | $27.75 | 156200 |
| 2025-05-09 | 26.28 | $26.70 | 83700 |
| 2025-05-08 | 26.18 | $26.80 | 93529 |
| 2025-05-07 | 26.04 | $26.38 | 147648 |
| 2025-05-06 | 25.96 | $26.62 | 79210 |
| 2025-05-05 | 25.83 | $26.82 | 145045 |
| 2025-05-02 | 25.63 | $26.58 | 124733 |
| 2025-05-01 | 25.45 | $26.15 | 182900 |
| 2025-04-30 | 25.33 | $25.69 | 155600 |
| 2025-04-29 | 25.29 | $25.97 | 106349 |
| 2025-04-28 | 25.19 | $25.81 | 178401 |
| 2025-04-25 | 25.11 | $25.72 | 130900 |
| 2025-04-24 | 25.04 | $25.79 | 184000 |
| 2025-04-23 | 24.95 | $26.39 | 296447 |
| 2025-04-22 | 24.71 | $26.13 | 218105 |
| 2025-04-21 | 24.50 | $25.29 | 97600 |
| 2025-04-17 | 24.44 | $25.11 | 153600 |
| 2025-04-16 | 24.41 | $24.92 | 441300 |
| 2025-04-15 | 24.43 | $24.84 | 117814 |
| 2025-04-14 | 24.47 | $24.35 | 149800 |
| 2025-04-11 | 24.62 | $24.02 | 127148 |
| 2025-04-10 | 24.88 | $24.12 | 211815 |
| 2025-04-09 | 25.16 | $25.25 | 233308 |
| 2025-04-08 | 25.25 | $24.07 | 213600 |
| 2025-04-07 | 25.61 | $24.19 | 205621 |
| 2025-04-04 | 26.02 | $23.98 | 222848 |
| 2025-04-03 | 26.53 | $24.93 | 175500 |
| 2025-04-02 | 26.93 | $27.28 | 94828 |
| 2025-04-01 | 26.90 | $26.99 | 133400 |
| 2025-03-31 | 26.93 | $27.04 | 128500 |
| 2025-03-28 | 26.96 | $26.93 | 92700 |
| 2025-03-27 | 27.02 | $27.48 | 94800 |
| 2025-03-26 | 26.98 | $27.50 | 101700 |
| 2025-03-25 | 26.92 | $27.30 | 110600 |
| 2025-03-24 | 26.90 | $27.56 | 112300 |
| 2025-03-21 | 26.83 | $27.00 | 636800 |
| 2025-03-20 | 26.87 | $26.93 | 110125 |
| 2025-03-19 | 26.94 | $27.32 | 126300 |
| 2025-03-18 | 26.93 | $27.11 | 121300 |
| 2025-03-17 | 26.97 | $27.10 | 124200 |
| 2025-03-14 | 27.03 | $27.11 | 186151 |
| 2025-03-13 | 27.10 | $26.39 | 132800 |
| 2025-03-12 | 27.33 | $26.74 | 161541 |
| 2025-03-11 | 27.53 | $26.55 | 191607 |
| 2025-03-10 | 27.81 | $26.51 | 194900 |
| 2025-03-07 | 28.14 | $27.18 | 149242 |
| 2025-03-06 | 28.39 | $27.46 | 165300 |
| 2025-03-05 | 28.62 | $27.67 | 153500 |
| 2025-03-04 | 28.84 | $28.03 | 207747 |
| 2025-03-03 | 29.03 | $28.94 | 140300 |
| 2025-02-28 | 29.05 | $29.04 | 260038 |
| 2025-02-27 | 29.06 | $29.04 | 136040 |
| 2025-02-26 | 29.06 | $28.83 | 163900 |
| 2025-02-25 | 29.12 | $28.69 | 124623 |
| 2025-02-24 | 29.21 | $28.36 | 156000 |
| 2025-02-21 | 29.38 | $28.40 | 251900 |
| 2025-02-20 | 29.58 | $28.94 | 144629 |
| 2025-02-19 | 29.69 | $29.40 | 263600 |
| 2025-02-18 | 29.72 | $29.69 | 189032 |
| 2025-02-14 | 29.69 | $29.56 | 87100 |
| 2025-02-13 | 29.68 | $29.56 | 114600 |
| 2025-02-12 | 29.67 | $29.44 | 187700 |
| 2025-02-11 | 29.68 | $30.22 | 155200 |
| 2025-02-10 | 29.52 | $29.34 | 147721 |
| 2025-02-07 | 29.53 | $29.68 | 202300 |
| 2025-02-06 | 29.46 | $30.40 | 136134 |
| 2025-02-05 | 29.23 | $30.61 | 140700 |
| 2025-02-04 | 28.91 | $30.14 | 178008 |
| 2025-02-03 | 28.64 | $29.26 | 164800 |
| 2025-01-31 | 28.52 | $29.89 | 292922 |
| 2025-01-30 | 28.24 | $29.44 | 378800 |
| 2025-01-29 | 28.02 | $28.00 | 361501 |
| 2025-01-28 | 28.06 | $28.57 | 301121 |
| 2025-01-27 | 27.99 | $28.86 | 143809 |
| 2025-01-24 | 27.86 | $28.51 | 131000 |
| 2025-01-23 | 27.78 | $28.39 | 146900 |
| 2025-01-22 | 27.71 | $28.31 | 166604 |
| 2025-01-21 | 27.65 | $28.60 | 281900 |
| 2025-01-17 | 27.53 | $28.52 | 189300 |
| 2025-01-16 | 27.41 | $28.18 | 287500 |
| 2025-01-15 | 27.34 | $28.26 | 148100 |
| 2025-01-14 | 27.26 | $27.92 | 162519 |
| 2025-01-13 | 27.23 | $26.72 | 175718 |
| 2025-01-10 | 27.46 | $26.50 | 161100 |
| 2025-01-08 | 27.78 | $27.44 | 127500 |
| 2025-01-07 | 27.96 | $27.26 | 181000 |
| 2025-01-06 | 28.22 | $27.66 | 280832 |
| 2025-01-03 | 28.43 | $27.64 | 325125 |
| 2025-01-02 | 28.68 | $27.35 | 505700 |
| 2024-12-31 | 29.05 | $29.05 | 290833 |
| 2024-12-30 | 29.11 | $28.82 | 107607 |
| 2024-12-27 | 29.24 | $28.78 | 143101 |
| 2024-12-26 | 29.40 | $29.07 | 90241 |
| 2024-12-24 | 29.52 | $28.84 | 66910 |
| 2024-12-23 | 29.72 | $28.76 | 200000 |
| 2024-12-20 | 29.97 | $28.29 | 1.6M |
| 2024-12-19 | 30.36 | $28.27 | 357700 |
| 2024-12-18 | 30.82 | $28.49 | 430600 |
| 2024-12-17 | 31.30 | $30.22 | 172000 |
| 2024-12-16 | 31.50 | $30.90 | 201100 |
| 2024-12-13 | 31.58 | $30.91 | 145000 |
| 2024-12-12 | 31.67 | $30.96 | 160907 |
| 2024-12-11 | 31.76 | $31.16 | 183815 |
| 2024-12-10 | 31.82 | $31.03 | 114700 |
| 2024-12-09 | 31.92 | $30.92 | 115800 |
| 2024-12-06 | 32.05 | $31.51 | 80600 |
| 2024-12-05 | 32.07 | $31.78 | 190625 |
| 2024-12-04 | 32.03 | $31.53 | 118000 |
| 2024-12-03 | 32.03 | $31.20 | 174618 |
| 2024-12-02 | 32.10 | $31.41 | 246000 |
| 2024-11-29 | 32.13 | $31.92 | 103639 |
| 2024-11-27 | 32.05 | $32.39 | 184400 |
| 2024-11-26 | 31.86 | $32.23 | 131800 |
| 2024-11-25 | 31.65 | $32.63 | 216609 |
| 2024-11-22 | 31.33 | $32.17 | 251300 |
| 2024-11-21 | 31.05 | $31.37 | 183110 |
| 2024-11-20 | 30.88 | $30.65 | 620800 |
| 2024-11-19 | 30.83 | $30.77 | 127300 |
| 2024-11-18 | 30.75 | $30.96 | 144600 |
| 2024-11-15 | 30.61 | $31.03 | 313336 |
| 2024-11-14 | 30.43 | $30.90 | 185803 |
| 2024-11-13 | 30.24 | $31.06 | 306800 |
| 2024-11-12 | 29.98 | $31.39 | 222929 |
| 2024-11-11 | 29.60 | $31.86 | 281200 |
| 2024-11-08 | 29.07 | $30.40 | 184901 |
| 2024-11-07 | 28.75 | $29.97 | 401000 |
| 2024-11-06 | 28.47 | $31.23 | 378239 |
| 2024-11-05 | 27.88 | $27.43 | 149948 |
| 2024-11-04 | 28.00 | $26.87 | 143100 |
| 2024-11-01 | 28.26 | $27.09 | 172314 |
| 2024-10-31 | 28.51 | $26.94 | 214300 |
| 2024-10-30 | 28.83 | $26.76 | 301000 |
| 2024-10-29 | 29.24 | $29.15 | 193846 |
| 2024-10-28 | 29.21 | $29.18 | 160100 |
| 2024-10-25 | 29.17 | $28.30 | 135417 |
| 2024-10-24 | 29.31 | $28.99 | 134100 |
| 2024-10-23 | 29.31 | $29.04 | 128538 |
| 2024-10-22 | 29.31 | $28.95 | 133300 |
| 2024-10-21 | 29.32 | $28.45 | 309731 |
| 2024-10-18 | 29.43 | $29.46 | 194620 |
| 2024-10-17 | 29.35 | $29.80 | 354800 |
| 2024-10-16 | 29.18 | $29.71 | 228432 |
| 2024-10-15 | 28.99 | $29.68 | 216403 |
| 2024-10-14 | 28.78 | $29.11 | 166515 |
| 2024-10-11 | 28.65 | $29.28 | 155916 |
| 2024-10-10 | 28.46 | $28.35 | 265200 |
| 2024-10-09 | 28.43 | $27.98 | 152600 |
| 2024-10-08 | 28.48 | $27.88 | 142916 |
| 2024-10-07 | 28.55 | $28.14 | 113821 |
| 2024-10-04 | 28.57 | $28.30 | 132110 |
| 2024-10-03 | 28.56 | $27.86 | 152800 |
| 2024-10-02 | 28.64 | $28.10 | 181600 |
| 2024-10-01 | 28.67 | $28.06 | 228211 |
| 2024-09-30 | 28.72 | $29.51 | 462700 |
| 2024-09-27 | 28.46 | $27.79 | 192322 |
| 2024-09-26 | 28.52 | $28.01 | 174100 |
| 2024-09-25 | 28.54 | $28.02 | 212900 |
| 2024-09-24 | 28.55 | $28.49 | 309818 |
| 2024-09-23 | 28.47 | $28.99 | 395039 |
| 2024-09-20 | 28.26 | $28.32 | 751434 |
| 2024-09-19 | 28.15 | $29.01 | 115021 |
| 2024-09-18 | 27.87 | $28.48 | 251012 |
| 2024-09-17 | 27.66 | $28.40 | 442243 |
| 2024-09-16 | 27.43 | $27.70 | 377250 |
| 2024-09-13 | 27.30 | $26.93 | 118300 |
| 2024-09-12 | 27.31 | $26.37 | 109800 |
| 2024-09-11 | 27.44 | $26.22 | 155310 |
| 2024-09-10 | 27.61 | $26.73 | 179543 |
| 2024-09-09 | 27.70 | $26.78 | 139500 |
| 2024-09-06 | 27.79 | $26.78 | 155800 |
| 2024-09-05 | 27.89 | $27.20 | 325600 |
| 2024-09-04 | 27.91 | $27.53 | 227608 |
| 2024-09-03 | 27.86 | $28.06 | 433600 |
| 2024-08-30 | 27.68 | $27.51 | 189241 |
| 2024-08-29 | 27.58 | $27.99 | 213500 |
| 2024-08-28 | 27.36 | $27.82 | 256100 |
| 2024-08-27 | 27.12 | $27.57 | 110629 |
| 2024-08-26 | 26.90 | $27.66 | 154200 |
| 2024-08-23 | 26.62 | $27.62 | 292700 |
| 2024-08-22 | 26.29 | $26.44 | 554800 |
| 2024-08-21 | 26.16 | $25.99 | 170117 |
| 2024-08-20 | 26.09 | $26.00 | 126700 |
| 2024-08-19 | 26.01 | $26.28 | 111990 |
| 2024-08-16 | 25.85 | $26.11 | 363300 |
| 2024-08-15 | 25.69 | $25.79 | 153600 |
| 2024-08-14 | 25.57 | $25.22 | 141400 |
| 2024-08-13 | 25.55 | $25.22 | 326400 |
| 2024-08-12 | 25.51 | $24.62 | 119724 |
| 2024-08-09 | 25.60 | $24.67 | 100400 |
| 2024-08-08 | 25.68 | $25.05 | 120531 |
| 2024-08-07 | 25.68 | $24.57 | 124500 |
| 2024-08-06 | 25.78 | $24.67 | 249943 |
| 2024-08-05 | 25.87 | $24.81 | 279100 |
| 2024-08-02 | 25.94 | $25.36 | 280028 |
| 2024-08-01 | 25.89 | $25.82 | 301344 |
| 2024-07-31 | 25.73 | $26.09 | 507400 |
| 2024-07-30 | 25.48 | $25.99 | 298000 |
| 2024-07-29 | 25.20 | $25.15 | 194500 |
| 2024-07-26 | 25.04 | $25.86 | 155400 |
| 2024-07-25 | 24.71 | $25.39 | 227634 |
| 2024-07-24 | 24.40 | $24.74 | 151747 |
| 2024-07-23 | 24.18 | $25.44 | 387300 |
| 2024-07-22 | 23.77 | $24.75 | 166300 |
| 2024-07-19 | 23.43 | $24.01 | 324020 |
| 2024-07-18 | 23.19 | $24.46 | 310600 |
| 2024-07-17 | 22.80 | $24.26 | 288800 |
| 2024-07-16 | 22.40 | $23.99 | 277700 |
| 2024-07-15 | 21.98 | $23.23 | 153513 |
| 2024-07-12 | 21.64 | $22.58 | 114100 |
| 2024-07-11 | 21.39 | $22.55 | 231900 |
| 2024-07-10 | 21.11 | $21.55 | 106347 |
| 2024-07-09 | 20.98 | $21.24 | 128937 |
| 2024-07-08 | 20.90 | $20.88 | 84707 |
| 2024-07-05 | 20.88 | $20.67 | 143713 |
| 2024-07-03 | 20.90 | $21.00 | 129000 |
| 2024-07-02 | 20.86 | $21.40 | 95600 |
| 2024-07-01 | 20.72 | $21.46 | 137914 |
| 2024-06-28 | 20.54 | $21.20 | 984319 |
| 2024-06-27 | 20.40 | $20.74 | 138510 |
| 2024-06-26 | 20.32 | $20.71 | 176900 |
| 2024-06-25 | 20.24 | $20.51 | 135707 |
| 2024-06-24 | 20.19 | $20.39 | 101940 |
| 2024-06-21 | 20.15 | $20.08 | 694027 |
| 2024-06-20 | 20.18 | $20.39 | 111801 |
| 2024-06-18 | 20.15 | $20.41 | 136537 |
| 2024-06-17 | 20.10 | $20.25 | 156800 |
| 2024-06-14 | 20.09 | $19.73 | 76101 |
| 2024-06-13 | 20.18 | $19.98 | 96200 |
| 2024-06-12 | 20.23 | $20.32 | 133921 |
| 2024-06-11 | 20.22 | $19.72 | 103304 |
| 2024-06-10 | 20.34 | $20.05 | 120434 |
| 2024-06-07 | 20.41 | $20.33 | 141034 |
| 2024-06-06 | 20.43 | $20.31 | 96840 |
| 2024-06-05 | 20.45 | $20.25 | 329710 |
| 2024-06-04 | 20.49 | $19.58 | 238900 |
| 2024-06-03 | 20.68 | $19.92 | 97223 |
| 2024-05-31 | 20.83 | $20.28 | 86800 |
| 2024-05-30 | 20.93 | $20.47 | 85900 |
| 2024-05-29 | 21.00 | $20.20 | 127813 |
| 2024-05-28 | 21.14 | $20.50 | 71400 |
| 2024-05-24 | 21.23 | $20.66 | 73700 |
| 2024-05-23 | 21.30 | $20.57 | 306724 |
| 2024-05-22 | 21.41 | $21.03 | 85646 |
| 2024-05-21 | 21.42 | $21.17 | 86828 |
| 2024-05-20 | 21.41 | $21.10 | 69943 |
| 2024-05-17 | 21.41 | $21.48 | 92300 |
| 2024-05-16 | 21.32 | $21.39 | 77928 |
| 2024-05-15 | 21.23 | $21.29 | 109145 |
| 2024-05-14 | 21.15 | $21.28 | 65627 |
| 2024-05-13 | 21.05 | $21.18 | 117300 |
| 2024-05-10 | 20.95 | $21.19 | 129800 |
| 2024-05-09 | 20.84 | $21.18 | 96117 |
| 2024-05-08 | 20.70 | $21.13 | 74800 |
| 2024-05-07 | 20.55 | $20.77 | 68307 |
| 2024-05-06 | 20.45 | $20.90 | 105630 |
| 2024-05-03 | 20.30 | $20.85 | 135037 |
| 2024-05-02 | 20.13 | $20.54 | 77300 |
| 2024-05-01 | 20.00 | $20.30 | 128211 |
| 2024-04-30 | 19.90 | $19.94 | 188826 |
| 2024-04-29 | 19.86 | $20.24 | 169115 |
| 2024-04-26 | 19.75 | $20.12 | 152429 |
| 2024-04-25 | 19.64 | $20.76 | 494700 |
| 2024-04-24 | 19.38 | $19.95 | 222748 |
| 2024-04-23 | 19.25 | $19.96 | 185143 |
| 2024-04-22 | 19.09 | $19.42 | 112300 |
| 2024-04-19 | 19.02 | $19.29 | 305245 |
| 2024-04-18 | 18.97 | $18.70 | 324449 |
| 2024-04-17 | 19.03 | $18.72 | 173138 |
| 2024-04-16 | 19.10 | $18.72 | 109240 |
| 2024-04-15 | 19.18 | $18.96 | 194300 |
| 2024-04-12 | 19.22 | $19.04 | 275500 |
| 2024-04-11 | 19.26 | $19.18 | 157400 |
| 2024-04-10 | 19.27 | $19.00 | 339519 |
| 2024-04-09 | 19.31 | $19.42 | 74616 |
| 2024-04-08 | 19.28 | $19.25 | 89804 |
| 2024-04-05 | 19.28 | $19.16 | 98100 |
| 2024-04-04 | 19.29 | $19.31 | 194000 |
| 2024-04-03 | 19.28 | $19.09 | 136200 |
| 2024-04-02 | 19.30 | $19.31 | 163201 |
| 2024-04-01 | 19.29 | $19.38 | 232000 |
| 2024-03-28 | 19.25 | $19.75 | 194100 |
| 2024-03-27 | 19.14 | $19.78 | 212000 |
| 2024-03-26 | 19.00 | $19.20 | 165346 |
| 2024-03-25 | 18.95 | $19.16 | 93600 |
| 2024-03-22 | 18.91 | $19.04 | 90915 |
| 2024-03-21 | 18.89 | $19.41 | 178919 |
| 2024-03-20 | 18.79 | $19.01 | 166321 |
| 2024-03-19 | 18.75 | $18.43 | 183900 |
| 2024-03-18 | 18.83 | $18.52 | 266500 |
| 2024-03-15 | 18.91 | $18.68 | 590900 |
| 2024-03-14 | 18.96 | $18.45 | 161744 |
| 2024-03-13 | 19.08 | $18.94 | 220641 |
| 2024-03-12 | 19.10 | $19.06 | 167200 |
| 2024-03-11 | 19.11 | $19.55 | 172200 |
| 2024-03-08 | 19.02 | $19.38 | 168326 |
| 2024-03-07 | 18.94 | $19.31 | 123600 |
| 2024-03-06 | 18.87 | $19.22 | 160200 |
| 2024-03-05 | 18.80 | $19.35 | 322800 |
| 2024-03-04 | 18.70 | $18.76 | 185308 |
| 2024-03-01 | 18.71 | $18.65 | 130000 |
| 2024-02-29 | 18.75 | $18.66 | 133609 |
| 2024-02-28 | 18.78 | $18.33 | 129619 |
| 2024-02-27 | 18.90 | $18.67 | 140800 |
| 2024-02-26 | 18.96 | $18.75 | 223900 |
| 2024-02-23 | 19.02 | $19.00 | 159600 |
| 2024-02-22 | 19.03 | $18.87 | 123400 |
| 2024-02-21 | 19.07 | $19.01 | 369127 |
| 2024-02-20 | 19.09 | $19.06 | 162000 |
| 2024-02-16 | 19.10 | $19.05 | 124520 |
| 2024-02-15 | 19.12 | $19.37 | 180907 |
| 2024-02-14 | 19.08 | $18.79 | 214400 |
| 2024-02-13 | 19.14 | $18.37 | 282723 |
| 2024-02-12 | 19.31 | $19.43 | 192645 |
| 2024-02-09 | 19.28 | $19.35 | 95300 |
| 2024-02-08 | 19.27 | $19.05 | 99900 |
| 2024-02-07 | 19.31 | $18.82 | 157300 |
| 2024-02-06 | 19.41 | $18.90 | 115000 |
| 2024-02-05 | 19.51 | $18.95 | 132310 |
| 2024-02-02 | 19.61 | $19.36 | 271600 |
| 2024-02-01 | 19.64 | $19.70 | 270546 |
| 2024-01-31 | 19.61 | $19.27 | 282125 |
| 2024-01-30 | 19.66 | $19.82 | 240638 |
| 2024-01-29 | 19.60 | $19.82 | 106900 |
| 2024-01-26 | 19.52 | $19.61 | 70000 |
| 2024-01-25 | 19.48 | $19.58 | 139718 |
| 2024-01-24 | 19.44 | $19.56 | 104220 |
| 2024-01-23 | 19.40 | $19.52 | 138424 |
| 2024-01-22 | 19.35 | $19.77 | 132121 |
| 2024-01-19 | 19.24 | $19.01 | 111400 |
| 2024-01-18 | 19.28 | $18.92 | 141900 |
| 2024-01-17 | 19.34 | $18.91 | 131038 |
| 2024-01-16 | 19.41 | $18.81 | 170506 |
| 2024-01-12 | 19.51 | $19.10 | 106400 |
| 2024-01-11 | 19.57 | $19.12 | 216001 |
| 2024-01-10 | 19.62 | $19.11 | 100100 |
| 2024-01-09 | 19.69 | $18.99 | 90000 |
| 2024-01-08 | 19.79 | $19.21 | 81200 |
| 2024-01-05 | 19.86 | $19.19 | 184540 |
| 2024-01-04 | 19.94 | $19.22 | 114235 |
| 2024-01-03 | 20.02 | $19.19 | 145300 |
| 2024-01-02 | 20.12 | $19.75 | 128013 |
| 2023-12-29 | 20.12 | $19.68 | 72000 |
| 2023-12-28 | 20.12 | $20.01 | 85415 |
| 2023-12-27 | 20.05 | $20.15 | 92000 |
| 2023-12-26 | 19.93 | $20.21 | 108000 |
| 2023-12-22 | 19.78 | $19.89 | 93800 |
| 2023-12-21 | 19.66 | $19.73 | 173200 |
| 2023-12-20 | 19.56 | $19.44 | 260100 |
| 2023-12-19 | 19.50 | $19.75 | 221422 |
| 2023-12-18 | 19.35 | $19.40 | 224930 |
| 2023-12-15 | 19.25 | $19.51 | 878946 |
| 2023-12-14 | 19.11 | $19.68 | 382600 |
| 2023-12-13 | 18.91 | $19.25 | 562300 |
| 2023-12-12 | 18.76 | $18.78 | 197300 |
| 2023-12-11 | 18.68 | $18.95 | 202500 |
| 2023-12-08 | 18.55 | $19.08 | 81323 |
| 2023-12-07 | 18.36 | $18.90 | 192400 |
| 2023-12-06 | 18.18 | $18.43 | 169900 |
| 2023-12-05 | 18.07 | $18.34 | 259000 |
| 2023-12-04 | 17.96 | $18.59 | 194300 |
| 2023-12-01 | 17.77 | $18.38 | 160300 |
| 2023-11-30 | 17.60 | $17.57 | 169829 |
| 2023-11-29 | 17.56 | $17.51 | 239600 |
| 2023-11-28 | 17.53 | $17.33 | 138800 |
| 2023-11-27 | 17.54 | $17.21 | 159022 |
| 2023-11-24 | 17.56 | $17.47 | 46200 |
| 2023-11-22 | 17.54 | $17.47 | 171143 |
| 2023-11-21 | 17.50 | $17.45 | 323500 |
| 2023-11-20 | 17.47 | $17.75 | 220906 |
| 2023-11-17 | 17.36 | $17.83 | 109137 |
| 2023-11-16 | 17.21 | $17.69 | 90100 |
| 2023-11-15 | 17.07 | $17.81 | 126334 |
| 2023-11-14 | 16.88 | $17.75 | 242249 |
| 2023-11-13 | 16.67 | $16.61 | 100714 |
| 2023-11-10 | 16.66 | $16.77 | 70600 |
| 2023-11-09 | 16.62 | $16.80 | 140400 |
| 2023-11-08 | 16.57 | $16.82 | 119008 |
| 2023-11-07 | 16.50 | $16.98 | 74900 |
| 2023-11-06 | 16.39 | $17.33 | 145400 |
| 2023-11-03 | 16.18 | $17.49 | 131708 |
| 2023-11-02 | 15.91 | $16.75 | 117342 |
| 2023-11-01 | 15.75 | $16.10 | 126100 |
| 2023-10-31 | 15.71 | $15.78 | 77746 |
| 2023-10-30 | 15.73 | $15.79 | 109832 |
| 2023-10-27 | 15.74 | $15.63 | 116130 |
| 2023-10-26 | 15.80 | $15.79 | 318600 |
| 2023-10-25 | 15.83 | $15.70 | 362403 |
| 2023-10-24 | 15.89 | $15.50 | 153800 |
| 2023-10-23 | 16.01 | $15.67 | 132800 |
| 2023-10-20 | 16.10 | $15.69 | 169700 |
| 2023-10-19 | 16.21 | $16.01 | 163101 |
| 2023-10-18 | 16.27 | $16.23 | 162518 |
| 2023-10-17 | 16.30 | $16.59 | 221906 |
| 2023-10-16 | 16.25 | $16.32 | 126500 |
| 2023-10-13 | 16.25 | $16.09 | 89600 |
| 2023-10-12 | 16.30 | $16.47 | 82800 |
| 2023-10-11 | 16.28 | $16.66 | 60300 |
| 2023-10-10 | 16.22 | $16.61 | 265600 |
| 2023-10-09 | 16.17 | $16.39 | 72900 |
| 2023-10-06 | 16.14 | $16.47 | 115600 |
| 2023-10-05 | 16.11 | $16.32 | 178113 |
| 2023-10-04 | 16.09 | $15.89 | 97807 |
| 2023-10-03 | 16.17 | $15.73 | 147800 |
| 2023-10-02 | 16.30 | $16.07 | 235300 |
| 2023-09-29 | 16.38 | $16.68 | 283000 |
| 2023-09-28 | 16.34 | $16.25 | 207206 |
| 2023-09-27 | 16.39 | $16.21 | 114100 |
| 2023-09-26 | 16.45 | $16.14 | 173700 |
| 2023-09-25 | 16.54 | $16.55 | 145600 |
| 2023-09-22 | 16.56 | $16.52 | 318800 |
| 2023-09-21 | 16.60 | $16.89 | 245300 |
| 2023-09-20 | 16.56 | $16.88 | 128700 |
| 2023-09-19 | 16.52 | $16.65 | 244300 |
| 2023-09-18 | 16.52 | $16.55 | 367508 |
| 2023-09-15 | 16.54 | $16.71 | 716824 |
| 2023-09-14 | 16.54 | $16.57 | 296211 |
| 2023-09-13 | 16.56 | $16.25 | 280300 |
| 2023-09-12 | 16.66 | $16.58 | 144304 |
| 2023-09-11 | 16.71 | $16.48 | 148346 |
| 2023-09-08 | 16.78 | $16.39 | 181700 |
| 2023-09-07 | 16.89 | $16.24 | 290242 |
| 2023-09-06 | 17.05 | $16.50 | 165319 |
| 2023-09-05 | 17.18 | $17.07 | 188900 |
| 2023-09-01 | 17.22 | $17.49 | 110700 |
| 2023-08-31 | 17.17 | $16.97 | 120446 |
| 2023-08-30 | 17.22 | $16.87 | 127400 |
| 2023-08-29 | 17.30 | $17.35 | 107800 |
| 2023-08-28 | 17.30 | $17.25 | 88200 |
| 2023-08-25 | 17.31 | $17.07 | 81834 |
| 2023-08-24 | 17.37 | $17.19 | 187000 |
| 2023-08-23 | 17.41 | $17.04 | 124400 |
| 2023-08-22 | 17.48 | $16.70 | 120012 |
| 2023-08-21 | 17.64 | $17.07 | 85200 |
| 2023-08-18 | 17.75 | $17.38 | 106100 |
| 2023-08-17 | 17.81 | $17.31 | 127800 |
| 2023-08-16 | 17.89 | $16.75 | 160219 |
| 2023-08-15 | 18.11 | $17.02 | 181427 |
| 2023-08-14 | 18.29 | $17.53 | 116424 |
| 2023-08-11 | 18.40 | $18.11 | 90800 |
| 2023-08-10 | 18.40 | $18.15 | 114900 |
| 2023-08-09 | 18.39 | $18.22 | 140900 |
| 2023-08-08 | 18.35 | $18.34 | 346110 |
| 2023-08-07 | 18.29 | $18.15 | 215700 |
| 2023-08-04 | 18.24 | $18.00 | 155400 |
| 2023-08-03 | 18.22 | $17.98 | 211043 |
| 2023-08-02 | 18.20 | $17.84 | 156407 |
| 2023-08-01 | 18.20 | $17.98 | 154639 |
| 2023-07-31 | 18.17 | $18.24 | 121544 |
| 2023-07-28 | 18.07 | $18.22 | 119300 |
| 2023-07-27 | 17.95 | $18.07 | 268804 |
| 2023-07-26 | 17.85 | $18.43 | 257349 |
| 2023-07-25 | 17.65 | $18.20 | 265500 |
| 2023-07-24 | 17.46 | $18.36 | 110200 |
| 2023-07-21 | 17.20 | $17.70 | 133229 |
| 2023-07-20 | 17.04 | $17.96 | 147400 |
| 2023-07-19 | 16.79 | $17.98 | 120230 |
| 2023-07-18 | 16.50 | $17.54 | 152600 |
| 2023-07-17 | 16.25 | $16.77 | 99600 |
| 2023-07-14 | 16.13 | $16.55 | 145000 |
| 2023-07-13 | 16.03 | $16.56 | 217700 |
| 2023-07-12 | 15.91 | $16.16 | 104500 |
| 2023-07-11 | 15.86 | $15.67 | 69330 |
| 2023-07-10 | 15.90 | $15.69 | 107109 |
| 2023-07-07 | 15.94 | $15.60 | 196900 |
| 2023-07-06 | 16.01 | $15.40 | 136700 |
| 2023-07-05 | 16.14 | $15.82 | 171700 |
| 2023-07-03 | 16.19 | $16.17 | 57932 |
| 2023-06-30 | 16.18 | $15.71 | 292852 |
| 2023-06-29 | 16.26 | $16.22 | 207900 |
| 2023-06-28 | 16.25 | $15.91 | 167934 |
| 2023-06-27 | 16.30 | $15.92 | 139600 |
| 2023-06-26 | 16.36 | $15.87 | 142400 |
| 2023-06-23 | 16.43 | $16.07 | 871016 |
| 2023-06-22 | 16.47 | $16.04 | 318500 |
| 2023-06-21 | 16.52 | $16.41 | 299100 |
| 2023-06-20 | 16.50 | $16.54 | 284900 |
| 2023-06-16 | 16.45 | $16.71 | 727200 |
| 2023-06-15 | 16.35 | $16.64 | 286900 |
| 2023-06-14 | 16.25 | $16.22 | 264400 |
| 2023-06-13 | 16.21 | $16.74 | 149349 |
| 2023-06-12 | 16.06 | $16.38 | 151940 |
| 2023-06-09 | 15.96 | $16.53 | 98040 |
| 2023-06-08 | 15.81 | $16.93 | 199831 |
| 2023-06-07 | 15.56 | $17.17 | 245400 |
| 2023-06-06 | 15.21 | $16.33 | 259704 |
| 2023-06-05 | 14.98 | $15.53 | 259213 |
| 2023-06-02 | 14.88 | $16.08 | 218000 |
| 2023-06-01 | 14.65 | $14.95 | 140918 |
| 2023-05-31 | 14.63 | $14.61 | 196736 |
| 2023-05-30 | 14.67 | $14.86 | 157626 |
| 2023-05-26 | 14.67 | $15.46 | 119429 |
| 2023-05-25 | 14.55 | $15.36 | 153140 |
| 2023-05-24 | 14.44 | $15.51 | 129300 |
| 2023-05-23 | 14.27 | $15.72 | 148300 |
| 2023-05-22 | 14.04 | $15.31 | 131426 |
| 2023-05-19 | 13.86 | $14.74 | 414733 |
| 2023-05-18 | 13.78 | $14.92 | 170500 |
| 2023-05-17 | 13.66 | $14.94 | 236616 |
| 2023-05-16 | 13.51 | $14.05 | 206100 |
| 2023-05-15 | 13.54 | $14.06 | 212648 |
| 2023-05-12 | 13.58 | $13.55 | 426000 |
| 2023-05-11 | 13.73 | $13.70 | 212400 |
| 2023-05-10 | 13.89 | $14.01 | 185700 |
| 2023-05-09 | 14.02 | $13.88 | 221900 |
| 2023-05-08 | 14.20 | $13.85 | 186622 |
| 2023-05-05 | 14.43 | $14.51 | 218200 |
| 2023-05-04 | 14.56 | $13.69 | 248800 |
| 2023-05-03 | 14.89 | $14.31 | 309145 |
| 2023-05-02 | 15.15 | $14.37 | 293100 |
| 2023-05-01 | 15.44 | $15.79 | 282130 |
| 2023-04-28 | 15.50 | $15.88 | 139300 |
| 2023-04-27 | 15.54 | $15.88 | 226002 |
| 2023-04-26 | 15.60 | $15.75 | 219200 |
| 2023-04-25 | 15.71 | $15.21 | 167000 |
| 2023-04-24 | 15.95 | $16.02 | 175211 |
| 2023-04-21 | 16.06 | $16.23 | 146608 |
| 2023-04-20 | 16.16 | $16.48 | 102900 |
| 2023-04-19 | 16.23 | $16.68 | 149412 |
| 2023-04-18 | 16.27 | $16.27 | 148101 |
| 2023-04-17 | 16.41 | $16.77 | 147245 |
| 2023-04-14 | 16.48 | $16.51 | 127309 |
| 2023-04-13 | 16.62 | $16.91 | 110517 |
| 2023-04-12 | 16.71 | $16.75 | 95200 |
| 2023-04-11 | 16.85 | $17.02 | 95719 |
| 2023-04-10 | 16.96 | $17.13 | 152300 |
| 2023-04-06 | 17.08 | $17.21 | 106048 |
| 2023-04-05 | 17.21 | $16.93 | 206635 |
| 2023-04-04 | 17.42 | $17.04 | 347145 |
| 2023-04-03 | 17.66 | $17.60 | 235600 |
| 2023-03-31 | 17.82 | $17.90 | 286422 |
| 2023-03-30 | 17.95 | $17.59 | 174617 |
| 2023-03-29 | 18.17 | $18.48 | 223606 |
| 2023-03-28 | 18.25 | $18.49 | 162600 |
| 2023-03-27 | 18.35 | $18.50 | 184300 |
| 2023-03-24 | 18.47 | $18.07 | 261732 |
| 2023-03-23 | 18.70 | $17.88 | 163547 |
| 2023-03-22 | 19.02 | $18.31 | 326006 |
| 2023-03-21 | 19.31 | $18.90 | 292500 |
| 2023-03-20 | 19.53 | $18.60 | 246300 |
| 2023-03-17 | 19.85 | $18.43 | 1.6M |
| 2023-03-16 | 20.27 | $19.82 | 277578 |
| 2023-03-15 | 20.46 | $19.39 | 357629 |
| 2023-03-14 | 20.79 | $18.84 | 484000 |
| 2023-03-13 | 21.28 | $18.80 | 559500 |
| 2023-03-10 | 21.86 | $20.18 | 312512 |
| 2023-03-09 | 22.25 | $20.69 | 184815 |
| 2023-03-08 | 22.60 | $22.10 | 160100 |
| 2023-03-07 | 22.70 | $22.06 | 220426 |
| 2023-03-06 | 22.83 | $22.02 | 228549 |
| 2023-03-03 | 22.98 | $22.38 | 239600 |
| 2023-03-02 | 23.09 | $22.21 | 100202 |
| 2023-03-01 | 23.24 | $22.43 | 126532 |
| 2023-02-28 | 23.38 | $22.43 | 215219 |
| 2023-02-27 | 23.53 | $22.58 | 116510 |
| 2023-02-24 | 23.67 | $23.20 | 155618 |
| 2023-02-23 | 23.70 | $23.17 | 121100 |
| 2023-02-22 | 23.73 | $23.00 | 192400 |
| 2023-02-21 | 23.81 | $23.22 | 169700 |
| 2023-02-17 | 23.84 | $23.41 | 161420 |
| 2023-02-16 | 23.84 | $23.23 | 286400 |
| 2023-02-15 | 23.87 | $23.72 | 128574 |
| 2023-02-14 | 23.79 | $23.39 | 221600 |
| 2023-02-13 | 23.77 | $23.48 | 211400 |
| 2023-02-10 | 23.72 | $23.32 | 102506 |
| 2023-02-09 | 23.68 | $23.25 | 122112 |
| 2023-02-08 | 23.65 | $23.87 | 94100 |
| 2023-02-07 | 23.48 | $24.24 | 181414 |
| 2023-02-06 | 23.20 | $23.99 | 84700 |
| 2023-02-03 | 22.92 | $24.48 | 200834 |
| 2023-02-02 | 22.49 | $23.80 | 158924 |
| 2023-02-01 | 22.13 | $23.30 | 270932 |
| 2023-01-31 | 21.80 | $22.60 | 223300 |
| 2023-01-30 | 21.58 | $21.85 | 77000 |
| 2023-01-27 | 21.47 | $21.94 | 134900 |
| 2023-01-26 | 21.32 | $21.82 | 131803 |
| 2023-01-25 | 21.17 | $22.39 | 211022 |
| 2023-01-24 | 20.88 | $20.90 | 66100 |
| 2023-01-23 | 20.85 | $21.07 | 85500 |
| 2023-01-20 | 20.78 | $20.86 | 121200 |
| 2023-01-19 | 20.74 | $20.35 | 106500 |
| 2023-01-18 | 20.80 | $20.28 | 77600 |
| 2023-01-17 | 20.88 | $20.84 | 67900 |
| 2023-01-13 | 20.86 | $21.31 | 72700 |
| 2023-01-12 | 20.73 | $21.52 | 149300 |
| 2023-01-11 | 20.54 | $20.98 | 149900 |
| 2023-01-10 | 20.43 | $21.00 | 150527 |
| 2023-01-09 | 20.30 | $20.74 | 152703 |
| 2023-01-06 | 20.20 | $20.94 | 80300 |
| 2023-01-05 | 20.05 | $20.37 | 106000 |
| 2023-01-04 | 19.98 | $20.74 | 158300 |
| 2023-01-03 | 19.84 | $20.39 | 131000 |
| 2022-12-30 | 19.74 | $20.28 | 70231 |
| 2022-12-29 | 19.65 | $20.33 | 79909 |
| 2022-12-28 | 19.54 | $19.76 | 105700 |
| 2022-12-27 | 19.53 | $20.13 | 82622 |
| 2022-12-23 | 19.44 | $19.75 | 74241 |
| 2022-12-22 | 19.42 | $19.62 | 94900 |
| 2022-12-21 | 19.43 | $19.62 | 304433 |
| 2022-12-20 | 19.45 | $18.94 | 254200 |
| 2022-12-19 | 19.61 | $19.04 | 278145 |
| 2022-12-16 | 19.78 | $18.90 | 1.4M |
| 2022-12-15 | 20.01 | $19.04 | 202600 |
| 2022-12-14 | 20.24 | $19.48 | 182600 |
| 2022-12-13 | 20.43 | $19.99 | 309600 |
| 2022-12-12 | 20.53 | $20.30 | 157600 |
| 2022-12-09 | 20.59 | $20.52 | 96200 |
| 2022-12-08 | 20.61 | $20.50 | 81347 |
| 2022-12-07 | 20.64 | $20.28 | 176144 |
| 2022-12-06 | 20.73 | $20.48 | 140441 |
| 2022-12-05 | 20.78 | $20.24 | 160000 |
| 2022-12-02 | 20.89 | $21.09 | 59233 |
| 2022-12-01 | 20.84 | $20.92 | 103674 |
| 2022-11-30 | 20.82 | $21.19 | 148500 |
| 2022-11-29 | 20.73 | $20.79 | 89500 |
| 2022-11-28 | 20.72 | $20.89 | 107647 |
| 2022-11-25 | 20.69 | $21.13 | 48139 |
| 2022-11-23 | 20.60 | $21.04 | 70200 |
| 2022-11-22 | 20.51 | $20.93 | 84400 |
| 2022-11-21 | 20.44 | $20.84 | 149300 |
| 2022-11-18 | 20.37 | $20.60 | 215700 |
| 2022-11-17 | 20.34 | $20.65 | 114132 |
| 2022-11-16 | 20.30 | $20.57 | 108400 |
| 2022-11-15 | 20.27 | $21.13 | 105400 |
| 2022-11-14 | 20.12 | $20.62 | 239600 |
| 2022-11-11 | 20.05 | $21.13 | 117900 |
| 2022-11-10 | 19.87 | $21.14 | 162434 |
| 2022-11-09 | 19.66 | $19.80 | 158600 |
| 2022-11-08 | 19.70 | $19.94 | 107600 |
| 2022-11-07 | 19.72 | $19.97 | 89300 |
| 2022-11-04 | 19.74 | $19.90 | 112306 |
| 2022-11-03 | 19.79 | $19.26 | 102100 |
| 2022-11-02 | 19.98 | $19.55 | 208800 |
| 2022-11-01 | 20.14 | $19.92 | 181732 |
| 2022-10-31 | 20.26 | $20.52 | 187600 |
| 2022-10-28 | 20.27 | $19.89 | 179700 |
| 2022-10-27 | 20.42 | $19.65 | 212100 |
| 2022-10-26 | 20.65 | $19.19 | 295497 |
| 2022-10-25 | 21.01 | $19.21 | 224439 |
| 2022-10-24 | 21.43 | $19.61 | 282504 |
| 2022-10-21 | 21.84 | $21.79 | 141800 |
| 2022-10-20 | 21.85 | $21.82 | 118900 |
| 2022-10-19 | 21.86 | $22.49 | 126138 |
| 2022-10-18 | 21.73 | $22.48 | 137200 |
| 2022-10-17 | 21.57 | $22.60 | 99800 |
| 2022-10-14 | 21.37 | $22.07 | 109631 |
| 2022-10-13 | 21.25 | $22.41 | 132500 |
| 2022-10-12 | 21.05 | $21.40 | 85510 |
| 2022-10-11 | 21.02 | $21.30 | 115300 |
| 2022-10-10 | 21.01 | $21.17 | 133927 |
| 2022-10-07 | 21.03 | $20.75 | 95400 |
| 2022-10-06 | 21.15 | $21.29 | 124729 |
| 2022-10-05 | 21.17 | $21.51 | 79043 |
| 2022-10-04 | 21.15 | $21.85 | 128000 |
| 2022-10-03 | 21.07 | $20.84 | 116034 |
| 2022-09-30 | 21.18 | $20.69 | 180400 |
| 2022-09-29 | 21.35 | $20.34 | 118100 |
| 2022-09-28 | 21.62 | $21.20 | 128206 |
| 2022-09-27 | 21.75 | $21.04 | 99403 |
| 2022-09-26 | 21.94 | $21.49 | 126400 |
| 2022-09-23 | 22.07 | $21.62 | 93937 |
| 2022-09-22 | 22.20 | $21.81 | 110736 |
| 2022-09-21 | 22.30 | $22.51 | 92800 |
| 2022-09-20 | 22.28 | $22.67 | 89500 |
| 2022-09-19 | 22.22 | $22.75 | 109400 |
| 2022-09-16 | 22.13 | $22.43 | 579500 |
| 2022-09-15 | 22.10 | $22.61 | 145703 |
| 2022-09-14 | 22.03 | $22.25 | 131800 |
| 2022-09-13 | 22.03 | $22.01 | 137206 |
| 2022-09-12 | 22.08 | $22.55 | 304100 |
| 2022-09-09 | 22.02 | $22.26 | 79900 |
| 2022-09-08 | 22.02 | $21.90 | 141600 |
| 2022-09-07 | 22.09 | $21.47 | 190700 |
| 2022-09-06 | 22.28 | $21.30 | 113211 |
| 2022-09-02 | 22.53 | $21.79 | 130700 |
| 2022-09-01 | 22.71 | $21.85 | 131310 |
| 2022-08-31 | 22.92 | $21.79 | 130800 |
| 2022-08-30 | 23.17 | $21.97 | 171412 |
| 2022-08-29 | 23.43 | $22.43 | 169447 |
| 2022-08-26 | 23.63 | $22.88 | 121724 |
| 2022-08-25 | 23.77 | $23.54 | 152300 |
| 2022-08-24 | 23.78 | $22.88 | 68704 |
| 2022-08-23 | 23.94 | $23.12 | 75847 |
| 2022-08-22 | 24.07 | $23.20 | 207900 |
| 2022-08-19 | 24.20 | $23.87 | 498425 |
| 2022-08-18 | 24.21 | $24.21 | 52000 |
| 2022-08-17 | 24.15 | $24.29 | 82200 |
| 2022-08-16 | 24.05 | $24.54 | 90900 |
| 2022-08-15 | 23.89 | $24.49 | 64411 |
| 2022-08-12 | 23.70 | $24.30 | 65100 |
| 2022-08-11 | 23.53 | $23.92 | 49608 |
| 2022-08-10 | 23.40 | $23.64 | 94600 |
| 2022-08-09 | 23.31 | $23.49 | 82800 |
| 2022-08-08 | 23.23 | $23.22 | 63600 |
| 2022-08-05 | 23.20 | $23.14 | 56700 |
| 2022-08-04 | 23.17 | $23.02 | 97700 |
| 2022-08-03 | 23.17 | $23.34 | 102200 |
| 2022-08-02 | 23.09 | $23.14 | 105405 |
| 2022-08-01 | 23.05 | $23.60 | 203511 |
| 2022-07-29 | 22.90 | $23.68 | 96321 |
| 2022-07-28 | 22.70 | $23.47 | 92300 |
| 2022-07-27 | 22.52 | $23.69 | 99200 |
| 2022-07-26 | 22.26 | $23.06 | 88609 |
| 2022-07-25 | 22.09 | $23.03 | 89329 |
| 2022-07-22 | 21.90 | $22.57 | 83000 |
| 2022-07-21 | 21.78 | $22.59 | 92500 |
| 2022-07-20 | 21.64 | $22.65 | 168145 |
| 2022-07-19 | 21.46 | $22.43 | 147000 |
| 2022-07-18 | 21.30 | $21.76 | 108011 |
| 2022-07-15 | 21.27 | $21.47 | 117100 |
| 2022-07-14 | 21.29 | $20.84 | 98700 |
| 2022-07-13 | 21.45 | $21.27 | 105000 |
| 2022-07-12 | 21.54 | $21.68 | 94703 |
| 2022-07-11 | 21.57 | $21.73 | 82008 |
| 2022-07-08 | 21.60 | $21.97 | 74129 |
| 2022-07-07 | 21.58 | $22.05 | 120800 |
| 2022-07-06 | 21.55 | $22.14 | 137800 |
| 2022-07-05 | 21.50 | $22.17 | 194400 |
| 2022-07-01 | 21.43 | $22.09 | 166018 |
| 2022-06-30 | 21.38 | $21.45 | 135230 |
| 2022-06-29 | 21.46 | $21.49 | 130100 |
| 2022-06-28 | 21.54 | $21.94 | 89900 |
| 2022-06-27 | 21.55 | $22.03 | 65100 |
| 2022-06-24 | 21.55 | $21.95 | 177727 |
| 2022-06-23 | 21.57 | $21.38 | 90618 |
| 2022-06-22 | 21.72 | $21.70 | 157632 |
| 2022-06-21 | 21.83 | $21.88 | 249145 |
| 2022-06-17 | 21.92 | $21.65 | 280703 |
| 2022-06-16 | 22.09 | $21.28 | 130329 |
| 2022-06-15 | 22.36 | $22.06 | 162400 |
| 2022-06-14 | 22.51 | $21.64 | 161029 |
| 2022-06-13 | 22.79 | $21.65 | 297100 |
| 2022-06-10 | 23.11 | $22.31 | 121136 |
| 2022-06-09 | 23.35 | $22.87 | 106142 |
| 2022-06-08 | 23.51 | $23.47 | 121400 |
| 2022-06-07 | 23.57 | $23.83 | 262300 |
| 2022-06-06 | 23.57 | $23.95 | 151946 |
| 2022-06-03 | 23.54 | $23.96 | 152236 |
| 2022-06-02 | 23.52 | $24.25 | 78000 |
| 2022-06-01 | 23.43 | $24.00 | 109800 |
| 2022-05-31 | 23.38 | $24.14 | 298600 |
| 2022-05-27 | 23.30 | $23.99 | 93400 |
| 2022-05-26 | 23.24 | $23.99 | 106511 |
| 2022-05-25 | 23.18 | $23.69 | 116432 |
| 2022-05-24 | 23.18 | $23.57 | 172200 |
| 2022-05-23 | 23.21 | $23.78 | 185719 |
| 2022-05-20 | 23.20 | $23.05 | 643300 |
| 2022-05-19 | 23.35 | $23.17 | 267500 |
| 2022-05-18 | 23.51 | $23.82 | 224420 |
| 2022-05-17 | 23.56 | $24.32 | 135916 |
| 2022-05-16 | 23.53 | $23.64 | 407900 |
| 2022-05-13 | 23.63 | $23.74 | 118229 |
| 2022-05-12 | 23.74 | $23.73 | 233000 |
| 2022-05-11 | 23.87 | $23.57 | 135006 |
| 2022-05-10 | 24.06 | $23.76 | 232000 |
| 2022-05-09 | 24.26 | $23.78 | 195000 |
| 2022-05-06 | 24.48 | $24.00 | 243700 |
| 2022-05-05 | 24.70 | $24.40 | 219600 |
| 2022-05-04 | 24.88 | $25.16 | 169300 |
| 2022-05-03 | 24.93 | $24.71 | 122100 |
| 2022-05-02 | 25.09 | $24.85 | 341630 |
| 2022-04-29 | 25.25 | $24.18 | 173132 |
| 2022-04-28 | 25.59 | $25.16 | 99901 |
| 2022-04-27 | 25.77 | $24.81 | 156744 |
| 2022-04-26 | 26.07 | $24.96 | 160046 |
| 2022-04-25 | 26.38 | $25.56 | 164000 |
| 2022-04-22 | 26.62 | $25.80 | 167604 |
| 2022-04-21 | 26.86 | $26.82 | 200500 |
| 2022-04-20 | 26.91 | $27.35 | 215700 |
| 2022-04-19 | 26.87 | $27.47 | 160040 |
| 2022-04-18 | 26.80 | $26.42 | 103500 |
| 2022-04-14 | 26.94 | $26.58 | 164035 |
| 2022-04-13 | 27.08 | $26.89 | 182908 |
| 2022-04-12 | 27.17 | $26.71 | 146441 |
| 2022-04-11 | 27.32 | $27.02 | 84200 |
| 2022-04-08 | 27.43 | $27.05 | 133216 |
| 2022-04-07 | 27.55 | $27.01 | 135900 |
| 2022-04-06 | 27.71 | $27.24 | 135730 |
| 2022-04-05 | 27.84 | $27.37 | 139100 |
| 2022-04-04 | 27.96 | $27.75 | 117600 |
| 2022-04-01 | 28.03 | $27.92 | 209018 |
| 2022-03-31 | 28.07 | $27.90 | 160519 |
| 2022-03-30 | 28.13 | $28.06 | 153900 |
| 2022-03-29 | 28.16 | $28.77 | 190840 |
| 2022-03-28 | 28.05 | $28.22 | 172427 |
| 2022-03-25 | 28.03 | $28.80 | 130900 |
| 2022-03-24 | 27.90 | $28.15 | 131512 |
| 2022-03-23 | 27.88 | $27.48 | 228515 |
| 2022-03-22 | 28.00 | $28.30 | 227900 |
| 2022-03-21 | 27.97 | $28.27 | 201305 |
| 2022-03-18 | 27.94 | $28.10 | 466404 |
| 2022-03-17 | 27.94 | $28.41 | 208800 |
| 2022-03-16 | 27.88 | $28.54 | 123600 |
| 2022-03-15 | 27.79 | $27.85 | 125200 |
| 2022-03-14 | 27.83 | $27.87 | 152745 |
| 2022-03-11 | 27.87 | $28.01 | 217308 |
| 2022-03-10 | 27.90 | $27.39 | 177600 |
| 2022-03-09 | 28.06 | $27.68 | 257610 |
| 2022-03-08 | 28.19 | $27.07 | 200211 |
| 2022-03-07 | 28.47 | $27.39 | 156807 |
| 2022-03-04 | 28.73 | $28.09 | 123154 |
| 2022-03-03 | 28.89 | $28.97 | 184700 |
| 2022-03-02 | 28.89 | $28.72 | 362100 |
| 2022-03-01 | 28.94 | $27.75 | 441532 |
| 2022-02-28 | 29.20 | $29.19 | 227500 |
| 2022-02-25 | 29.20 | $29.01 | 110000 |
| 2022-02-24 | 29.24 | $28.39 | 262900 |
| 2022-02-23 | 29.42 | $28.94 | 83500 |
| 2022-02-22 | 29.51 | $29.26 | 171830 |
| 2022-02-18 | 29.55 | $29.60 | 83200 |
| 2022-02-17 | 29.51 | $29.27 | 116000 |
| 2022-02-16 | 29.54 | $29.95 | 151000 |
| 2022-02-15 | 29.44 | $29.81 | 104606 |
| 2022-02-14 | 29.34 | $29.19 | 396700 |
| 2022-02-11 | 29.36 | $29.62 | 175217 |
| 2022-02-10 | 29.29 | $29.31 | 166600 |
| 2022-02-09 | 29.27 | $29.19 | 200641 |
| 2022-02-08 | 29.28 | $29.65 | 216400 |
| 2022-02-07 | 29.18 | $28.96 | 141613 |
| 2022-02-04 | 29.22 | $28.79 | 137000 |
| 2022-02-03 | 29.30 | $28.68 | 145011 |
| 2022-02-02 | 29.42 | $28.61 | 171800 |
| 2022-02-01 | 29.56 | $28.94 | 241500 |
| 2022-01-31 | 29.66 | $29.10 | 198827 |
| 2022-01-28 | 29.74 | $28.90 | 204900 |
| 2022-01-27 | 29.87 | $29.00 | 172900 |
| 2022-01-26 | 30.00 | $29.81 | 178825 |
| 2022-01-25 | 29.98 | $29.67 | 105800 |
| 2022-01-24 | 29.98 | $29.54 | 227420 |
| 2022-01-21 | 30.00 | $29.00 | 191800 |
| 2022-01-20 | 30.14 | $29.15 | 158214 |
| 2022-01-19 | 30.26 | $29.60 | 166237 |
| 2022-01-18 | 30.30 | $30.35 | 105500 |
| 2022-01-14 | 30.19 | $30.95 | 141347 |
| 2022-01-13 | 29.92 | $30.57 | 121805 |
| 2022-01-12 | 29.69 | $30.08 | 128704 |
| 2022-01-11 | 29.52 | $30.06 | 120700 |
| 2022-01-10 | 29.33 | $30.31 | 141100 |
| 2022-01-07 | 29.04 | $30.35 | 177300 |
| 2022-01-06 | 28.70 | $29.83 | 317604 |
| 2022-01-05 | 28.41 | $29.05 | 131624 |
| 2022-01-04 | 28.23 | $29.03 | 95834 |
| 2022-01-03 | 28.03 | $28.60 | 104700 |
| 2021-12-31 | 27.89 | $28.17 | 53334 |
| 2021-12-30 | 27.81 | $28.11 | 65700 |
| 2021-12-29 | 27.74 | $28.24 | 40800 |
| 2021-12-28 | 27.62 | $28.16 | 60343 |
| 2021-12-27 | 27.50 | $28.04 | 116500 |
| 2021-12-23 | 27.39 | $27.72 | 99903 |
| 2021-12-22 | 27.32 | $27.64 | 87400 |
| 2021-12-21 | 27.27 | $27.38 | 118001 |
| 2021-12-20 | 27.26 | $26.85 | 163940 |
| 2021-12-17 | 27.36 | $27.26 | 1.2M |
| 2021-12-16 | 27.39 | $27.50 | 276700 |
| 2021-12-15 | 27.37 | $27.07 | 352913 |
| 2021-12-14 | 27.45 | $26.97 | 218448 |
| 2021-12-13 | 27.55 | $26.86 | 131501 |
| 2021-12-10 | 27.70 | $27.45 | 170626 |
| 2021-12-09 | 27.75 | $27.31 | 113200 |
| 2021-12-08 | 27.83 | $27.76 | 73000 |
| 2021-12-07 | 27.83 | $27.78 | 147100 |
| 2021-12-06 | 27.83 | $27.62 | 254400 |
| 2021-12-03 | 27.86 | $27.88 | 355900 |
| 2021-12-02 | 27.83 | $27.81 | 163746 |
| 2021-12-01 | 27.82 | $26.85 | 150200 |
| 2021-11-30 | 28.01 | $26.77 | 168315 |
| 2021-11-29 | 28.24 | $27.04 | 175430 |
| 2021-11-26 | 28.46 | $27.22 | 141736 |
| 2021-11-24 | 28.66 | $28.53 | 58400 |
| 2021-11-23 | 28.62 | $28.84 | 96700 |
| 2021-11-22 | 28.50 | $28.50 | 117705 |
| 2021-11-19 | 28.44 | $27.75 | 111500 |
| 2021-11-18 | 28.51 | $27.78 | 165234 |
| 2021-11-17 | 28.59 | $27.65 | 232600 |
| 2021-11-16 | 28.71 | $27.95 | 196561 |
| 2021-11-15 | 28.78 | $28.38 | 247000 |
| 2021-11-12 | 28.76 | $28.54 | 74202 |
| 2021-11-11 | 28.70 | $28.95 | 78134 |
| 2021-11-10 | 28.53 | $28.81 | 90100 |
| 2021-11-09 | 28.37 | $28.51 | 120207 |
| 2021-11-08 | 28.23 | $28.50 | 85000 |
| 2021-11-05 | 28.08 | $28.72 | 200100 |
| 2021-11-04 | 27.84 | $27.98 | 97240 |
| 2021-11-03 | 27.72 | $28.45 | 183411 |
| 2021-11-02 | 27.48 | $27.71 | 101420 |
| 2021-11-01 | 27.35 | $28.18 | 138236 |
| 2021-10-29 | 27.09 | $27.49 | 90815 |
| 2021-10-28 | 26.94 | $27.59 | 108700 |
| 2021-10-27 | 26.74 | $26.54 | 94711 |
| 2021-10-26 | 26.72 | $27.08 | 118800 |
| 2021-10-25 | 26.58 | $27.30 | 120000 |
| 2021-10-22 | 26.37 | $26.85 | 121630 |
| 2021-10-21 | 26.23 | $26.34 | 184807 |
| 2021-10-20 | 26.16 | $26.62 | 99700 |
| 2021-10-19 | 26.02 | $25.82 | 74500 |
| 2021-10-18 | 26.02 | $25.72 | 59932 |
| 2021-10-15 | 26.05 | $25.77 | 125118 |
| 2021-10-14 | 26.06 | $25.92 | 74800 |
| 2021-10-13 | 26.05 | $25.74 | 69343 |
| 2021-10-12 | 26.06 | $25.96 | 52440 |
| 2021-10-11 | 26.03 | $26.13 | 56728 |
| 2021-10-08 | 25.96 | $26.34 | 33616 |
| 2021-10-07 | 25.83 | $26.40 | 132130 |
| 2021-10-06 | 25.67 | $25.96 | 114100 |
| 2021-10-05 | 25.56 | $26.14 | 105603 |
| 2021-10-04 | 25.41 | $26.14 | 74709 |
| 2021-10-01 | 25.22 | $26.27 | 114400 |
| 2021-09-30 | 24.98 | $25.68 | 89600 |
| 2021-09-29 | 24.82 | $26.09 | 78246 |
| 2021-09-28 | 24.55 | $25.58 | 130300 |
| 2021-09-27 | 24.34 | $25.99 | 111214 |
| 2021-09-24 | 24.02 | $25.19 | 90300 |
| 2021-09-23 | 23.81 | $24.78 | 88300 |
| 2021-09-22 | 23.66 | $24.08 | 111403 |
| 2021-09-21 | 23.63 | $23.57 | 105941 |
| 2021-09-20 | 23.72 | $23.46 | 169937 |
| 2021-09-17 | 23.84 | $24.30 | 502201 |
| 2021-09-16 | 23.81 | $23.65 | 91200 |
| 2021-09-15 | 23.91 | $23.78 | 96938 |
| 2021-09-14 | 24.01 | $23.51 | 121800 |
| 2021-09-13 | 24.18 | $23.77 | 112017 |
| 2021-09-10 | 24.33 | $23.45 | 102100 |
| 2021-09-09 | 24.57 | $23.92 | 186100 |
| 2021-09-08 | 24.75 | $23.83 | 78309 |
| 2021-09-07 | 24.99 | $24.37 | 76000 |
| 2021-09-03 | 25.15 | $24.59 | 130200 |
| 2021-09-02 | 25.29 | $24.70 | 108539 |
| 2021-09-01 | 25.43 | $25.03 | 84435 |
| 2021-08-31 | 25.52 | $25.31 | 108700 |
| 2021-08-30 | 25.57 | $25.18 | 65521 |
| 2021-08-27 | 25.66 | $26.10 | 98943 |
| 2021-08-26 | 25.57 | $25.28 | 105618 |
| 2021-08-25 | 25.64 | $25.65 | 86100 |
| 2021-08-24 | 25.63 | $25.53 | 175037 |
| 2021-08-23 | 25.66 | $25.65 | 60718 |
| 2021-08-20 | 25.66 | $25.59 | 136100 |
| 2021-08-19 | 25.67 | $25.03 | 199700 |
| 2021-08-18 | 25.81 | $25.25 | 92200 |
| 2021-08-17 | 25.92 | $25.49 | 94200 |
| 2021-08-16 | 26.00 | $26.02 | 67600 |
| 2021-08-13 | 25.97 | $26.22 | 50922 |
| 2021-08-12 | 25.90 | $26.47 | 69200 |
| 2021-08-11 | 25.77 | $26.82 | 70800 |
| 2021-08-10 | 25.54 | $26.46 | 84847 |
| 2021-08-09 | 25.34 | $25.92 | 79346 |
| 2021-08-06 | 25.24 | $26.28 | 93229 |
| 2021-08-05 | 25.03 | $25.71 | 100206 |
| 2021-08-04 | 24.92 | $25.36 | 92300 |
| 2021-08-03 | 24.87 | $25.63 | 143900 |
| 2021-08-02 | 24.75 | $25.19 | 153626 |
| 2021-07-30 | 24.71 | $25.60 | 182100 |
| 2021-07-29 | 24.58 | $25.75 | 123014 |
| 2021-07-28 | 24.40 | $25.41 | 125700 |
| 2021-07-27 | 24.27 | $24.95 | 128000 |
| 2021-07-26 | 24.22 | $24.87 | 109332 |
| 2021-07-23 | 24.18 | $24.45 | 88712 |
| 2021-07-22 | 24.22 | $24.27 | 90300 |
| 2021-07-21 | 24.32 | $24.82 | 74624 |
| 2021-07-20 | 24.32 | $24.39 | 184100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.28
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.48
Average
24.93
Maximum
39.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.28 | $39.09 | 216500 |
| 2026-07-16 | 39.19 | $39.97 | 161900 |
| 2026-07-15 | 38.79 | $38.70 | 124300 |
| 2026-07-14 | 38.68 | $38.29 | 97400 |
| 2026-07-13 | 38.68 | $38.35 | 92967 |
| 2026-07-10 | 38.63 | $38.29 | 96747 |
| 2026-07-09 | 38.59 | $38.15 | 200738 |
| 2026-07-08 | 38.56 | $37.58 | 157200 |
| 2026-07-07 | 38.69 | $38.21 | 100106 |
| 2026-07-06 | 38.64 | $38.47 | 80936 |
| 2026-07-02 | 38.48 | $38.28 | 113300 |
| 2026-07-01 | 38.32 | $38.90 | 139900 |
| 2026-06-30 | 37.92 | $38.20 | 129903 |
| 2026-06-29 | 37.63 | $37.70 | 214300 |
| 2026-06-26 | 37.43 | $37.85 | 473500 |
| 2026-06-25 | 37.11 | $37.76 | 136215 |
| 2026-06-24 | 36.75 | $37.17 | 315734 |
| 2026-06-23 | 36.49 | $36.97 | 125600 |
| 2026-06-22 | 36.22 | $36.28 | 162403 |
| 2026-06-18 | 36.10 | $35.85 | 385009 |
| 2026-06-17 | 36.08 | $35.51 | 196700 |
| 2026-06-16 | 36.16 | $36.06 | 172400 |
| 2026-06-15 | 36.07 | $36.02 | 127801 |
| 2026-06-12 | 35.96 | $36.60 | 104235 |
| 2026-06-11 | 35.64 | $36.26 | 96700 |
| 2026-06-10 | 35.35 | $36.13 | 105113 |
| 2026-06-09 | 35.04 | $35.60 | 141831 |
| 2026-06-08 | 34.81 | $35.29 | 91200 |
| 2026-06-05 | 34.63 | $35.19 | 96600 |
| 2026-06-04 | 34.45 | $34.78 | 111136 |
| 2026-06-03 | 34.35 | $33.82 | 121500 |
| 2026-06-02 | 34.53 | $34.59 | 95331 |
| 2026-06-01 | 34.51 | $33.83 | 205000 |
| 2026-05-29 | 34.72 | $34.36 | 227200 |
| 2026-05-28 | 34.80 | $34.73 | 124221 |
| 2026-05-27 | 34.79 | $34.83 | 96939 |
| 2026-05-26 | 34.73 | $35.16 | 111423 |
| 2026-05-22 | 34.55 | $34.73 | 135200 |
| 2026-05-21 | 34.47 | $34.81 | 120607 |
| 2026-05-20 | 34.34 | $34.96 | 120803 |
| 2026-05-19 | 34.13 | $34.01 | 105400 |
| 2026-05-18 | 34.18 | $34.22 | 117000 |
| 2026-05-15 | 34.17 | $33.65 | 130900 |
| 2026-05-14 | 34.33 | $34.18 | 106107 |
| 2026-05-13 | 34.36 | $33.66 | 116000 |
| 2026-05-12 | 34.55 | $34.11 | 113720 |
| 2026-05-11 | 34.65 | $34.36 | 154000 |
| 2026-05-08 | 34.67 | $34.79 | 96007 |
| 2026-05-07 | 34.56 | $34.67 | 100706 |
| 2026-05-06 | 34.46 | $34.82 | 106930 |
| 2026-05-05 | 34.28 | $34.10 | 118442 |
| 2026-05-04 | 34.29 | $33.74 | 129844 |
| 2026-05-01 | 34.40 | $33.70 | 155622 |
| 2026-04-30 | 34.54 | $33.28 | 190617 |
| 2026-04-29 | 34.84 | $34.18 | 136500 |
| 2026-04-28 | 34.91 | $34.61 | 120436 |
| 2026-04-27 | 34.85 | $34.65 | 102605 |
| 2026-04-24 | 34.74 | $34.01 | 86214 |
| 2026-04-23 | 34.81 | $34.49 | 106100 |
| 2026-04-22 | 34.72 | $34.09 | 89300 |
| 2026-04-21 | 34.73 | $34.10 | 116900 |
| 2026-04-20 | 34.72 | $34.78 | 106420 |
| 2026-04-17 | 34.47 | $34.85 | 312441 |
| 2026-04-16 | 34.14 | $34.16 | 176627 |
| 2026-04-15 | 33.94 | $33.86 | 108200 |
| 2026-04-14 | 33.77 | $33.97 | 89000 |
| 2026-04-13 | 33.53 | $33.89 | 111000 |
| 2026-04-10 | 33.24 | $33.62 | 115635 |
| 2026-04-09 | 32.97 | $33.92 | 142700 |
| 2026-04-08 | 32.54 | $33.29 | 291400 |
| 2026-04-07 | 32.20 | $32.63 | 137529 |
| 2026-04-06 | 32.00 | $32.67 | 99811 |
| 2026-04-02 | 31.74 | $32.11 | 90700 |
| 2026-04-01 | 31.59 | $32.28 | 102714 |
| 2026-03-31 | 31.37 | $31.96 | 145800 |
| 2026-03-30 | 31.20 | $31.49 | 155648 |
| 2026-03-27 | 31.14 | $31.54 | 159737 |
| 2026-03-26 | 31.06 | $31.97 | 113309 |
| 2026-03-25 | 30.83 | $31.90 | 139100 |
| 2026-03-24 | 30.58 | $31.80 | 124700 |
| 2026-03-23 | 30.31 | $31.51 | 202130 |
| 2026-03-20 | 30.10 | $30.51 | 816918 |
| 2026-03-19 | 30.16 | $30.67 | 157926 |
| 2026-03-18 | 30.21 | $30.47 | 256729 |
| 2026-03-17 | 30.34 | $30.65 | 170230 |
| 2026-03-16 | 30.46 | $30.63 | 192928 |
| 2026-03-13 | 30.62 | $30.62 | 204500 |
| 2026-03-12 | 30.84 | $30.86 | 194800 |
| 2026-03-11 | 31.04 | $30.74 | 196100 |
| 2026-03-10 | 31.34 | $31.09 | 196130 |
| 2026-03-09 | 31.61 | $31.16 | 165400 |
| 2026-03-06 | 31.92 | $31.49 | 137844 |
| 2026-03-05 | 32.21 | $31.78 | 127105 |
| 2026-03-04 | 32.47 | $32.16 | 123911 |
| 2026-03-03 | 32.67 | $31.94 | 140200 |
| 2026-03-02 | 32.99 | $32.27 | 172046 |
| 2026-02-27 | 33.29 | $31.85 | 204927 |
| 2026-02-26 | 33.77 | $33.69 | 160100 |
| 2026-02-25 | 33.78 | $33.48 | 124000 |
| 2026-02-24 | 33.86 | $32.84 | 150033 |
| 2026-02-23 | 34.14 | $32.68 | 178313 |
| 2026-02-20 | 34.54 | $34.24 | 441602 |
| 2026-02-19 | 34.51 | $34.07 | 217504 |
| 2026-02-18 | 34.53 | $34.11 | 131500 |
| 2026-02-17 | 34.52 | $34.38 | 162300 |
| 2026-02-13 | 34.41 | $34.09 | 137000 |
| 2026-02-12 | 34.36 | $33.94 | 182610 |
| 2026-02-11 | 34.34 | $33.94 | 129105 |
| 2026-02-10 | 34.30 | $34.41 | 171534 |
| 2026-02-09 | 34.08 | $34.37 | 119310 |
| 2026-02-06 | 33.82 | $34.53 | 148900 |
| 2026-02-05 | 33.44 | $34.42 | 207200 |
| 2026-02-04 | 33.00 | $33.81 | 168700 |
| 2026-02-03 | 32.65 | $33.68 | 164800 |
| 2026-02-02 | 32.26 | $32.98 | 191000 |
| 2026-01-30 | 32.00 | $32.57 | 278805 |
| 2026-01-29 | 31.82 | $31.84 | 308500 |
| 2026-01-28 | 31.83 | $31.86 | 249301 |
| 2026-01-27 | 31.83 | $31.69 | 121400 |
| 2026-01-26 | 31.88 | $31.65 | 109300 |
| 2026-01-23 | 31.96 | $31.42 | 128700 |
| 2026-01-22 | 32.12 | $32.87 | 127400 |
| 2026-01-21 | 31.86 | $32.87 | 146400 |
| 2026-01-20 | 31.54 | $31.20 | 90800 |
| 2026-01-16 | 31.68 | $31.85 | 158446 |
| 2026-01-15 | 31.65 | $32.32 | 296900 |
| 2026-01-14 | 31.46 | $31.61 | 116832 |
| 2026-01-13 | 31.45 | $31.02 | 88625 |
| 2026-01-12 | 31.63 | $31.23 | 83400 |
| 2026-01-09 | 31.78 | $31.93 | 85000 |
| 2026-01-08 | 31.74 | $32.22 | 148933 |
| 2026-01-07 | 31.60 | $31.19 | 116400 |
| 2026-01-06 | 31.76 | $31.39 | 148500 |
| 2026-01-05 | 31.88 | $31.38 | 145131 |
| 2026-01-02 | 32.03 | $31.08 | 185635 |
| 2025-12-31 | 32.31 | $31.16 | 105800 |
| 2025-12-30 | 32.61 | $31.74 | 136500 |
| 2025-12-29 | 32.79 | $32.01 | 136313 |
| 2025-12-26 | 32.91 | $32.23 | 108300 |
| 2025-12-24 | 32.97 | $32.39 | 76331 |
| 2025-12-23 | 32.98 | $32.11 | 133621 |
| 2025-12-22 | 33.07 | $32.46 | 127200 |
| 2025-12-19 | 33.05 | $32.46 | 807300 |
| 2025-12-18 | 33.02 | $33.08 | 174534 |
| 2025-12-17 | 32.76 | $32.83 | 196806 |
| 2025-12-16 | 32.50 | $32.61 | 168947 |
| 2025-12-15 | 32.24 | $32.56 | 177020 |
| 2025-12-12 | 31.93 | $32.33 | 152309 |
| 2025-12-11 | 31.61 | $32.19 | 169512 |
| 2025-12-10 | 31.25 | $31.97 | 326300 |
| 2025-12-09 | 30.87 | $31.08 | 122935 |
| 2025-12-08 | 30.68 | $30.72 | 122715 |
| 2025-12-05 | 30.55 | $30.57 | 117520 |
| 2025-12-04 | 30.44 | $30.61 | 98000 |
| 2025-12-03 | 30.28 | $30.47 | 151703 |
| 2025-12-02 | 30.13 | $30.10 | 109000 |
| 2025-12-01 | 30.05 | $30.48 | 156946 |
| 2025-11-28 | 29.84 | $29.74 | 98600 |
| 2025-11-26 | 29.80 | $30.28 | 239203 |
| 2025-11-25 | 29.58 | $30.47 | 155300 |
| 2025-11-24 | 29.26 | $29.64 | 135042 |
| 2025-11-21 | 29.12 | $29.71 | 114600 |
| 2025-11-20 | 28.94 | $28.81 | 147400 |
| 2025-11-19 | 29.00 | $28.81 | 78120 |
| 2025-11-18 | 29.07 | $28.53 | 94600 |
| 2025-11-17 | 29.25 | $28.54 | 106200 |
| 2025-11-14 | 29.46 | $29.52 | 91400 |
| 2025-11-13 | 29.41 | $29.78 | 133111 |
| 2025-11-12 | 29.27 | $29.50 | 136825 |
| 2025-11-11 | 29.18 | $29.61 | 105700 |
| 2025-11-10 | 29.04 | $29.52 | 104200 |
| 2025-11-07 | 28.91 | $29.37 | 254400 |
| 2025-11-06 | 28.79 | $28.89 | 118600 |
| 2025-11-05 | 28.80 | $29.22 | 160700 |
| 2025-11-04 | 28.71 | $28.78 | 162208 |
| 2025-11-03 | 28.74 | $29.01 | 135717 |
| 2025-10-31 | 28.72 | $28.51 | 155600 |
| 2025-10-30 | 28.86 | $29.08 | 190938 |
| 2025-10-29 | 28.85 | $28.34 | 224400 |
| 2025-10-28 | 29.07 | $30.27 | 178918 |
| 2025-10-27 | 28.74 | $29.48 | 88415 |
| 2025-10-24 | 28.59 | $29.42 | 89606 |
| 2025-10-23 | 28.44 | $28.81 | 101148 |
| 2025-10-22 | 28.46 | $29.15 | 96821 |
| 2025-10-21 | 28.38 | $28.95 | 118135 |
| 2025-10-20 | 28.36 | $28.97 | 124000 |
| 2025-10-17 | 28.34 | $28.15 | 153921 |
| 2025-10-16 | 28.58 | $27.59 | 151801 |
| 2025-10-15 | 29.07 | $29.10 | 110900 |
| 2025-10-14 | 29.19 | $29.58 | 123800 |
| 2025-10-13 | 29.20 | $28.83 | 124942 |
| 2025-10-10 | 29.46 | $28.55 | 163248 |
| 2025-10-09 | 29.87 | $29.50 | 154500 |
| 2025-10-08 | 30.07 | $29.65 | 142900 |
| 2025-10-07 | 30.26 | $30.30 | 120228 |
| 2025-10-06 | 30.30 | $30.58 | 177741 |
| 2025-10-03 | 30.26 | $30.29 | 157400 |
| 2025-10-02 | 30.31 | $30.08 | 131300 |
| 2025-10-01 | 30.43 | $30.10 | 111218 |
| 2025-09-30 | 30.57 | $30.34 | 109534 |
| 2025-09-29 | 30.67 | $30.36 | 113900 |
| 2025-09-26 | 30.78 | $30.73 | 119100 |
| 2025-09-25 | 30.79 | $30.55 | 103524 |
| 2025-09-24 | 30.86 | $30.47 | 188412 |
| 2025-09-23 | 30.97 | $30.63 | 143300 |
| 2025-09-22 | 31.05 | $30.78 | 129800 |
| 2025-09-19 | 31.09 | $30.95 | 493200 |
| 2025-09-18 | 31.09 | $31.35 | 144600 |
| 2025-09-17 | 30.94 | $30.49 | 174037 |
| 2025-09-16 | 31.03 | $30.00 | 183210 |
| 2025-09-15 | 31.29 | $30.50 | 135511 |
| 2025-09-12 | 31.44 | $30.63 | 114020 |
| 2025-09-11 | 31.56 | $30.92 | 128600 |
| 2025-09-10 | 31.61 | $30.90 | 98030 |
| 2025-09-09 | 31.66 | $30.73 | 127200 |
| 2025-09-08 | 31.76 | $30.93 | 143042 |
| 2025-09-05 | 31.80 | $31.16 | 172424 |
| 2025-09-04 | 31.76 | $31.46 | 114800 |
| 2025-09-03 | 31.60 | $30.95 | 189100 |
| 2025-09-02 | 31.54 | $30.94 | 155700 |
| 2025-08-29 | 31.45 | $31.32 | 144967 |
| 2025-08-28 | 31.20 | $31.50 | 145943 |
| 2025-08-27 | 30.82 | $31.50 | 157100 |
| 2025-08-26 | 30.34 | $31.38 | 151800 |
| 2025-08-25 | 29.78 | $30.95 | 164400 |
| 2025-08-22 | 29.22 | $30.77 | 263520 |
| 2025-08-21 | 28.58 | $29.41 | 226300 |
| 2025-08-20 | 28.23 | $28.60 | 120006 |
| 2025-08-19 | 28.05 | $28.56 | 116900 |
| 2025-08-18 | 27.85 | $28.35 | 145300 |
| 2025-08-15 | 27.66 | $28.05 | 347500 |
| 2025-08-14 | 27.53 | $28.71 | 152221 |
| 2025-08-13 | 27.16 | $28.78 | 173000 |
| 2025-08-12 | 26.70 | $28.03 | 141500 |
| 2025-08-11 | 26.37 | $27.05 | 113642 |
| 2025-08-08 | 26.29 | $26.90 | 107313 |
| 2025-08-07 | 26.25 | $26.44 | 105211 |
| 2025-08-06 | 26.36 | $26.29 | 97321 |
| 2025-08-05 | 26.56 | $26.68 | 146248 |
| 2025-08-04 | 26.68 | $26.62 | 165339 |
| 2025-08-01 | 26.86 | $26.15 | 192200 |
| 2025-07-31 | 27.23 | $26.66 | 179400 |
| 2025-07-30 | 27.53 | $26.77 | 164900 |
| 2025-07-29 | 27.87 | $27.32 | 148700 |
| 2025-07-28 | 28.11 | $27.35 | 151200 |
| 2025-07-25 | 28.39 | $27.63 | 157200 |
| 2025-07-24 | 28.64 | $27.86 | 123833 |
| 2025-07-23 | 28.88 | $28.45 | 92805 |
| 2025-07-22 | 28.97 | $28.48 | 89200 |
| 2025-07-21 | 29.07 | $28.52 | 88800 |
| 2025-07-18 | 29.17 | $28.70 | 123647 |
| 2025-07-17 | 29.23 | $28.88 | 166803 |
| 2025-07-16 | 29.24 | $28.47 | 113219 |
| 2025-07-15 | 29.36 | $28.08 | 182400 |
| 2025-07-14 | 29.63 | $29.39 | 88415 |
| 2025-07-11 | 29.53 | $28.96 | 78600 |
| 2025-07-10 | 29.53 | $29.26 | 139331 |
| 2025-07-09 | 29.42 | $29.39 | 86400 |
| 2025-07-08 | 29.23 | $29.43 | 131700 |
| 2025-07-07 | 28.97 | $29.20 | 116100 |
| 2025-07-03 | 28.71 | $29.62 | 80044 |
| 2025-07-02 | 28.26 | $29.09 | 156733 |
| 2025-07-01 | 27.86 | $28.80 | 232518 |
| 2025-06-30 | 27.46 | $28.03 | 213000 |
| 2025-06-27 | 27.22 | $27.80 | 302200 |
| 2025-06-26 | 26.98 | $27.60 | 198100 |
| 2025-06-25 | 26.76 | $27.22 | 194601 |
| 2025-06-24 | 26.62 | $27.45 | 212113 |
| 2025-06-23 | 26.36 | $26.90 | 248700 |
| 2025-06-20 | 26.23 | $26.09 | 405899 |
| 2025-06-18 | 26.33 | $26.02 | 117500 |
| 2025-06-17 | 26.47 | $25.83 | 98200 |
| 2025-06-16 | 26.71 | $26.01 | 226300 |
| 2025-06-13 | 26.94 | $26.47 | 298045 |
| 2025-06-12 | 27.08 | $27.24 | 241800 |
| 2025-06-11 | 27.00 | $27.35 | 217330 |
| 2025-06-10 | 26.86 | $27.28 | 160346 |
| 2025-06-09 | 26.72 | $27.07 | 176913 |
| 2025-06-06 | 26.61 | $26.72 | 220400 |
| 2025-06-05 | 26.59 | $26.30 | 177000 |
| 2025-06-04 | 26.70 | $26.43 | 154922 |
| 2025-06-03 | 26.80 | $26.56 | 172937 |
| 2025-06-02 | 26.87 | $26.14 | 152702 |
| 2025-05-30 | 27.09 | $26.70 | 265507 |
| 2025-05-29 | 27.17 | $26.93 | 155600 |
| 2025-05-28 | 27.20 | $26.65 | 231400 |
| 2025-05-27 | 27.32 | $27.11 | 217400 |
| 2025-05-23 | 27.31 | $26.49 | 108438 |
| 2025-05-22 | 27.49 | $26.71 | 292601 |
| 2025-05-21 | 27.64 | $26.74 | 126843 |
| 2025-05-20 | 27.80 | $27.40 | 65223 |
| 2025-05-19 | 27.77 | $27.39 | 87309 |
| 2025-05-16 | 27.73 | $27.47 | 101600 |
| 2025-05-15 | 27.65 | $27.60 | 88033 |
| 2025-05-14 | 27.50 | $27.38 | 100516 |
| 2025-05-13 | 27.37 | $27.67 | 116118 |
| 2025-05-12 | 27.12 | $27.75 | 156200 |
| 2025-05-09 | 26.77 | $26.70 | 83700 |
| 2025-05-08 | 26.68 | $26.80 | 93529 |
| 2025-05-07 | 26.53 | $26.38 | 147648 |
| 2025-05-06 | 26.47 | $26.62 | 79210 |
| 2025-05-05 | 26.32 | $26.82 | 145045 |
| 2025-05-02 | 26.06 | $26.58 | 124733 |
| 2025-05-01 | 25.83 | $26.15 | 182900 |
| 2025-04-30 | 25.68 | $25.69 | 155600 |
| 2025-04-29 | 25.64 | $25.97 | 106349 |
| 2025-04-28 | 25.50 | $25.81 | 178401 |
| 2025-04-25 | 25.39 | $25.72 | 130900 |
| 2025-04-24 | 25.28 | $25.79 | 184000 |
| 2025-04-23 | 25.14 | $26.39 | 296447 |
| 2025-04-22 | 24.77 | $26.13 | 218105 |
| 2025-04-21 | 24.42 | $25.29 | 97600 |
| 2025-04-17 | 24.27 | $25.11 | 153600 |
| 2025-04-16 | 24.15 | $24.92 | 441300 |
| 2025-04-15 | 24.08 | $24.84 | 117814 |
| 2025-04-14 | 24.04 | $24.35 | 149800 |
| 2025-04-11 | 24.16 | $24.02 | 127148 |
| 2025-04-10 | 24.43 | $24.12 | 211815 |
| 2025-04-09 | 24.74 | $25.25 | 233308 |
| 2025-04-08 | 24.79 | $24.07 | 213600 |
| 2025-04-07 | 25.22 | $24.19 | 205621 |
| 2025-04-04 | 25.73 | $23.98 | 222848 |
| 2025-04-03 | 26.43 | $24.93 | 175500 |
| 2025-04-02 | 26.99 | $27.28 | 94828 |
| 2025-04-01 | 26.93 | $26.99 | 133400 |
| 2025-03-31 | 26.96 | $27.04 | 128500 |
| 2025-03-28 | 26.98 | $26.93 | 92700 |
| 2025-03-27 | 27.04 | $27.48 | 94800 |
| 2025-03-26 | 26.95 | $27.50 | 101700 |
| 2025-03-25 | 26.84 | $27.30 | 110600 |
| 2025-03-24 | 26.78 | $27.56 | 112300 |
| 2025-03-21 | 26.62 | $27.00 | 636800 |
| 2025-03-20 | 26.62 | $26.93 | 110125 |
| 2025-03-19 | 26.65 | $27.32 | 126300 |
| 2025-03-18 | 26.58 | $27.11 | 121300 |
| 2025-03-17 | 26.56 | $27.10 | 124200 |
| 2025-03-14 | 26.56 | $27.11 | 186151 |
| 2025-03-13 | 26.57 | $26.39 | 132800 |
| 2025-03-12 | 26.83 | $26.74 | 161541 |
| 2025-03-11 | 27.04 | $26.55 | 191607 |
| 2025-03-10 | 27.36 | $26.51 | 194900 |
| 2025-03-07 | 27.79 | $27.18 | 149242 |
| 2025-03-06 | 28.10 | $27.46 | 165300 |
| 2025-03-05 | 28.40 | $27.67 | 153500 |
| 2025-03-04 | 28.70 | $28.03 | 207747 |
| 2025-03-03 | 28.95 | $28.94 | 140300 |
| 2025-02-28 | 28.98 | $29.04 | 260038 |
| 2025-02-27 | 28.98 | $29.04 | 136040 |
| 2025-02-26 | 28.98 | $28.83 | 163900 |
| 2025-02-25 | 29.04 | $28.69 | 124623 |
| 2025-02-24 | 29.17 | $28.36 | 156000 |
| 2025-02-21 | 29.43 | $28.40 | 251900 |
| 2025-02-20 | 29.73 | $28.94 | 144629 |
| 2025-02-19 | 29.93 | $29.40 | 263600 |
| 2025-02-18 | 30.01 | $29.69 | 189032 |
| 2025-02-14 | 30.02 | $29.56 | 87100 |
| 2025-02-13 | 30.06 | $29.56 | 114600 |
| 2025-02-12 | 30.10 | $29.44 | 187700 |
| 2025-02-11 | 30.18 | $30.22 | 155200 |
| 2025-02-10 | 30.02 | $29.34 | 147721 |
| 2025-02-07 | 30.09 | $29.68 | 202300 |
| 2025-02-06 | 30.07 | $30.40 | 136134 |
| 2025-02-05 | 29.80 | $30.61 | 140700 |
| 2025-02-04 | 29.40 | $30.14 | 178008 |
| 2025-02-03 | 29.06 | $29.26 | 164800 |
| 2025-01-31 | 28.91 | $29.89 | 292922 |
| 2025-01-30 | 28.53 | $29.44 | 378800 |
| 2025-01-29 | 28.21 | $28.00 | 361501 |
| 2025-01-28 | 28.28 | $28.57 | 301121 |
| 2025-01-27 | 28.18 | $28.86 | 143809 |
| 2025-01-24 | 27.97 | $28.51 | 131000 |
| 2025-01-23 | 27.83 | $28.39 | 146900 |
| 2025-01-22 | 27.71 | $28.31 | 166604 |
| 2025-01-21 | 27.59 | $28.60 | 281900 |
| 2025-01-17 | 27.36 | $28.52 | 189300 |
| 2025-01-16 | 27.11 | $28.18 | 287500 |
| 2025-01-15 | 26.94 | $28.26 | 148100 |
| 2025-01-14 | 26.71 | $27.92 | 162519 |
| 2025-01-13 | 26.56 | $26.72 | 175718 |
| 2025-01-10 | 26.77 | $26.50 | 161100 |
| 2025-01-08 | 27.12 | $27.44 | 127500 |
| 2025-01-07 | 27.27 | $27.26 | 181000 |
| 2025-01-06 | 27.52 | $27.66 | 280832 |
| 2025-01-03 | 27.72 | $27.64 | 325125 |
| 2025-01-02 | 27.99 | $27.35 | 505700 |
| 2024-12-31 | 28.41 | $29.05 | 290833 |
| 2024-12-30 | 28.41 | $28.82 | 107607 |
| 2024-12-27 | 28.50 | $28.78 | 143101 |
| 2024-12-26 | 28.63 | $29.07 | 90241 |
| 2024-12-24 | 28.71 | $28.84 | 66910 |
| 2024-12-23 | 28.89 | $28.76 | 200000 |
| 2024-12-20 | 29.15 | $28.29 | 1.6M |
| 2024-12-19 | 29.63 | $28.27 | 357700 |
| 2024-12-18 | 30.23 | $28.49 | 430600 |
| 2024-12-17 | 30.90 | $30.22 | 172000 |
| 2024-12-16 | 31.17 | $30.90 | 201100 |
| 2024-12-13 | 31.28 | $30.91 | 145000 |
| 2024-12-12 | 31.41 | $30.96 | 160907 |
| 2024-12-11 | 31.55 | $31.16 | 183815 |
| 2024-12-10 | 31.65 | $31.03 | 114700 |
| 2024-12-09 | 31.81 | $30.92 | 115800 |
| 2024-12-06 | 32.03 | $31.51 | 80600 |
| 2024-12-05 | 32.11 | $31.78 | 190625 |
| 2024-12-04 | 32.11 | $31.53 | 118000 |
| 2024-12-03 | 32.17 | $31.20 | 174618 |
| 2024-12-02 | 32.34 | $31.41 | 246000 |
| 2024-11-29 | 32.47 | $31.92 | 103639 |
| 2024-11-27 | 32.45 | $32.39 | 184400 |
| 2024-11-26 | 32.26 | $32.23 | 131800 |
| 2024-11-25 | 32.06 | $32.63 | 216609 |
| 2024-11-22 | 31.67 | $32.17 | 251300 |
| 2024-11-21 | 31.34 | $31.37 | 183110 |
| 2024-11-20 | 31.17 | $30.65 | 620800 |
| 2024-11-19 | 31.18 | $30.77 | 127300 |
| 2024-11-18 | 31.14 | $30.96 | 144600 |
| 2024-11-15 | 31.01 | $31.03 | 313336 |
| 2024-11-14 | 30.83 | $30.90 | 185803 |
| 2024-11-13 | 30.63 | $31.06 | 306800 |
| 2024-11-12 | 30.32 | $31.39 | 222929 |
| 2024-11-11 | 29.84 | $31.86 | 281200 |
| 2024-11-08 | 29.09 | $30.40 | 184901 |
| 2024-11-07 | 28.63 | $29.97 | 401000 |
| 2024-11-06 | 28.22 | $31.23 | 378239 |
| 2024-11-05 | 27.31 | $27.43 | 149948 |
| 2024-11-04 | 27.42 | $26.87 | 143100 |
| 2024-11-01 | 27.73 | $27.09 | 172314 |
| 2024-10-31 | 28.05 | $26.94 | 214300 |
| 2024-10-30 | 28.49 | $26.76 | 301000 |
| 2024-10-29 | 29.08 | $29.15 | 193846 |
| 2024-10-28 | 29.04 | $29.18 | 160100 |
| 2024-10-25 | 28.99 | $28.30 | 135417 |
| 2024-10-24 | 29.19 | $28.99 | 134100 |
| 2024-10-23 | 29.22 | $29.04 | 128538 |
| 2024-10-22 | 29.24 | $28.95 | 133300 |
| 2024-10-21 | 29.28 | $28.45 | 309731 |
| 2024-10-18 | 29.48 | $29.46 | 194620 |
| 2024-10-17 | 29.40 | $29.80 | 354800 |
| 2024-10-16 | 29.18 | $29.71 | 228432 |
| 2024-10-15 | 28.94 | $29.68 | 216403 |
| 2024-10-14 | 28.65 | $29.11 | 166515 |
| 2024-10-11 | 28.47 | $29.28 | 155916 |
| 2024-10-10 | 28.20 | $28.35 | 265200 |
| 2024-10-09 | 28.15 | $27.98 | 152600 |
| 2024-10-08 | 28.22 | $27.88 | 142916 |
| 2024-10-07 | 28.32 | $28.14 | 113821 |
| 2024-10-04 | 28.36 | $28.30 | 132110 |
| 2024-10-03 | 28.36 | $27.86 | 152800 |
| 2024-10-02 | 28.49 | $28.10 | 181600 |
| 2024-10-01 | 28.57 | $28.06 | 228211 |
| 2024-09-30 | 28.67 | $29.51 | 462700 |
| 2024-09-27 | 28.32 | $27.79 | 192322 |
| 2024-09-26 | 28.44 | $28.01 | 174100 |
| 2024-09-25 | 28.50 | $28.02 | 212900 |
| 2024-09-24 | 28.57 | $28.49 | 309818 |
| 2024-09-23 | 28.49 | $28.99 | 395039 |
| 2024-09-20 | 28.23 | $28.32 | 751434 |
| 2024-09-19 | 28.11 | $29.01 | 115021 |
| 2024-09-18 | 27.74 | $28.48 | 251012 |
| 2024-09-17 | 27.45 | $28.40 | 442243 |
| 2024-09-16 | 27.11 | $27.70 | 377250 |
| 2024-09-13 | 26.92 | $26.93 | 118300 |
| 2024-09-12 | 26.93 | $26.37 | 109800 |
| 2024-09-11 | 27.12 | $26.22 | 155310 |
| 2024-09-10 | 27.39 | $26.73 | 179543 |
| 2024-09-09 | 27.55 | $26.78 | 139500 |
| 2024-09-06 | 27.72 | $26.78 | 155800 |
| 2024-09-05 | 27.92 | $27.20 | 325600 |
| 2024-09-04 | 28.01 | $27.53 | 227608 |
| 2024-09-03 | 28.01 | $28.06 | 433600 |
| 2024-08-30 | 27.83 | $27.51 | 189241 |
| 2024-08-29 | 27.76 | $27.99 | 213500 |
| 2024-08-28 | 27.51 | $27.82 | 256100 |
| 2024-08-27 | 27.25 | $27.57 | 110629 |
| 2024-08-26 | 26.99 | $27.66 | 154200 |
| 2024-08-23 | 26.64 | $27.62 | 292700 |
| 2024-08-22 | 26.21 | $26.44 | 554800 |
| 2024-08-21 | 26.05 | $25.99 | 170117 |
| 2024-08-20 | 25.99 | $26.00 | 126700 |
| 2024-08-19 | 25.91 | $26.28 | 111990 |
| 2024-08-16 | 25.71 | $26.11 | 363300 |
| 2024-08-15 | 25.51 | $25.79 | 153600 |
| 2024-08-14 | 25.36 | $25.22 | 141400 |
| 2024-08-13 | 25.35 | $25.22 | 326400 |
| 2024-08-12 | 25.33 | $24.62 | 119724 |
| 2024-08-09 | 25.48 | $24.67 | 100400 |
| 2024-08-08 | 25.65 | $25.05 | 120531 |
| 2024-08-07 | 25.72 | $24.57 | 124500 |
| 2024-08-06 | 25.94 | $24.67 | 249943 |
| 2024-08-05 | 26.16 | $24.81 | 279100 |
| 2024-08-02 | 26.37 | $25.36 | 280028 |
| 2024-08-01 | 26.43 | $25.82 | 301344 |
| 2024-07-31 | 26.34 | $26.09 | 507400 |
| 2024-07-30 | 26.11 | $25.99 | 298000 |
| 2024-07-29 | 25.84 | $25.15 | 194500 |
| 2024-07-26 | 25.76 | $25.86 | 155400 |
| 2024-07-25 | 25.41 | $25.39 | 227634 |
| 2024-07-24 | 25.11 | $24.74 | 151747 |
| 2024-07-23 | 24.93 | $25.44 | 387300 |
| 2024-07-22 | 24.46 | $24.75 | 166300 |
| 2024-07-19 | 24.10 | $24.01 | 324020 |
| 2024-07-18 | 23.86 | $24.46 | 310600 |
| 2024-07-17 | 23.41 | $24.26 | 288800 |
| 2024-07-16 | 22.92 | $23.99 | 277700 |
| 2024-07-15 | 22.38 | $23.23 | 153513 |
| 2024-07-12 | 21.96 | $22.58 | 114100 |
| 2024-07-11 | 21.65 | $22.55 | 231900 |
| 2024-07-10 | 21.26 | $21.55 | 106347 |
| 2024-07-09 | 21.11 | $21.24 | 128937 |
| 2024-07-08 | 21.02 | $20.88 | 84707 |
| 2024-07-05 | 21.01 | $20.67 | 143713 |
| 2024-07-03 | 21.07 | $21.00 | 129000 |
| 2024-07-02 | 21.03 | $21.40 | 95600 |
| 2024-07-01 | 20.85 | $21.46 | 137914 |
| 2024-06-28 | 20.61 | $21.20 | 984319 |
| 2024-06-27 | 20.40 | $20.74 | 138510 |
| 2024-06-26 | 20.29 | $20.71 | 176900 |
| 2024-06-25 | 20.17 | $20.51 | 135707 |
| 2024-06-24 | 20.08 | $20.39 | 101940 |
| 2024-06-21 | 20.01 | $20.08 | 694027 |
| 2024-06-20 | 20.03 | $20.39 | 111801 |
| 2024-06-18 | 19.96 | $20.41 | 136537 |
| 2024-06-17 | 19.87 | $20.25 | 156800 |
| 2024-06-14 | 19.81 | $19.73 | 76101 |
| 2024-06-13 | 19.91 | $19.98 | 96200 |
| 2024-06-12 | 19.96 | $20.32 | 133921 |
| 2024-06-11 | 19.91 | $19.72 | 103304 |
| 2024-06-10 | 20.05 | $20.05 | 120434 |
| 2024-06-07 | 20.12 | $20.33 | 141034 |
| 2024-06-06 | 20.11 | $20.31 | 96840 |
| 2024-06-05 | 20.12 | $20.25 | 329710 |
| 2024-06-04 | 20.15 | $19.58 | 238900 |
| 2024-06-03 | 20.40 | $19.92 | 97223 |
| 2024-05-31 | 20.60 | $20.28 | 86800 |
| 2024-05-30 | 20.73 | $20.47 | 85900 |
| 2024-05-29 | 20.82 | $20.20 | 127813 |
| 2024-05-28 | 21.03 | $20.50 | 71400 |
| 2024-05-24 | 21.18 | $20.66 | 73700 |
| 2024-05-23 | 21.30 | $20.57 | 306724 |
| 2024-05-22 | 21.48 | $21.03 | 85646 |
| 2024-05-21 | 21.55 | $21.17 | 86828 |
| 2024-05-20 | 21.57 | $21.10 | 69943 |
| 2024-05-17 | 21.62 | $21.48 | 92300 |
| 2024-05-16 | 21.54 | $21.39 | 77928 |
| 2024-05-15 | 21.47 | $21.29 | 109145 |
| 2024-05-14 | 21.41 | $21.28 | 65627 |
| 2024-05-13 | 21.33 | $21.18 | 117300 |
| 2024-05-10 | 21.24 | $21.19 | 129800 |
| 2024-05-09 | 21.13 | $21.18 | 96117 |
| 2024-05-08 | 20.99 | $21.13 | 74800 |
| 2024-05-07 | 20.83 | $20.77 | 68307 |
| 2024-05-06 | 20.73 | $20.90 | 105630 |
| 2024-05-03 | 20.56 | $20.85 | 135037 |
| 2024-05-02 | 20.37 | $20.54 | 77300 |
| 2024-05-01 | 20.22 | $20.30 | 128211 |
| 2024-04-30 | 20.11 | $19.94 | 188826 |
| 2024-04-29 | 20.09 | $20.24 | 169115 |
| 2024-04-26 | 19.96 | $20.12 | 152429 |
| 2024-04-25 | 19.83 | $20.76 | 494700 |
| 2024-04-24 | 19.48 | $19.95 | 222748 |
| 2024-04-23 | 19.29 | $19.96 | 185143 |
| 2024-04-22 | 19.06 | $19.42 | 112300 |
| 2024-04-19 | 18.96 | $19.29 | 305245 |
| 2024-04-18 | 18.87 | $18.70 | 324449 |
| 2024-04-17 | 18.95 | $18.72 | 173138 |
| 2024-04-16 | 19.05 | $18.72 | 109240 |
| 2024-04-15 | 19.16 | $18.96 | 194300 |
| 2024-04-12 | 19.23 | $19.04 | 275500 |
| 2024-04-11 | 19.28 | $19.18 | 157400 |
| 2024-04-10 | 19.30 | $19.00 | 339519 |
| 2024-04-09 | 19.38 | $19.42 | 74616 |
| 2024-04-08 | 19.34 | $19.25 | 89804 |
| 2024-04-05 | 19.35 | $19.16 | 98100 |
| 2024-04-04 | 19.38 | $19.31 | 194000 |
| 2024-04-03 | 19.37 | $19.09 | 136200 |
| 2024-04-02 | 19.43 | $19.31 | 163201 |
| 2024-04-01 | 19.43 | $19.38 | 232000 |
| 2024-03-28 | 19.40 | $19.75 | 194100 |
| 2024-03-27 | 19.24 | $19.78 | 212000 |
| 2024-03-26 | 19.05 | $19.20 | 165346 |
| 2024-03-25 | 18.99 | $19.16 | 93600 |
| 2024-03-22 | 18.93 | $19.04 | 90915 |
| 2024-03-21 | 18.89 | $19.41 | 178919 |
| 2024-03-20 | 18.73 | $19.01 | 166321 |
| 2024-03-19 | 18.67 | $18.43 | 183900 |
| 2024-03-18 | 18.78 | $18.52 | 266500 |
| 2024-03-15 | 18.88 | $18.68 | 590900 |
| 2024-03-14 | 18.96 | $18.45 | 161744 |
| 2024-03-13 | 19.12 | $18.94 | 220641 |
| 2024-03-12 | 19.17 | $19.06 | 167200 |
| 2024-03-11 | 19.19 | $19.55 | 172200 |
| 2024-03-08 | 19.06 | $19.38 | 168326 |
| 2024-03-07 | 18.95 | $19.31 | 123600 |
| 2024-03-06 | 18.84 | $19.22 | 160200 |
| 2024-03-05 | 18.73 | $19.35 | 322800 |
| 2024-03-04 | 18.57 | $18.76 | 185308 |
| 2024-03-01 | 18.55 | $18.65 | 130000 |
| 2024-02-29 | 18.58 | $18.66 | 133609 |
| 2024-02-28 | 18.61 | $18.33 | 129619 |
| 2024-02-27 | 18.75 | $18.67 | 140800 |
| 2024-02-26 | 18.82 | $18.75 | 223900 |
| 2024-02-23 | 18.88 | $19.00 | 159600 |
| 2024-02-22 | 18.88 | $18.87 | 123400 |
| 2024-02-21 | 18.93 | $19.01 | 369127 |
| 2024-02-20 | 18.94 | $19.06 | 162000 |
| 2024-02-16 | 18.94 | $19.05 | 124520 |
| 2024-02-15 | 18.95 | $19.37 | 180907 |
| 2024-02-14 | 18.85 | $18.79 | 214400 |
| 2024-02-13 | 18.93 | $18.37 | 282723 |
| 2024-02-12 | 19.16 | $19.43 | 192645 |
| 2024-02-09 | 19.10 | $19.35 | 95300 |
| 2024-02-08 | 19.06 | $19.05 | 99900 |
| 2024-02-07 | 19.10 | $18.82 | 157300 |
| 2024-02-06 | 19.23 | $18.90 | 115000 |
| 2024-02-05 | 19.36 | $18.95 | 132310 |
| 2024-02-02 | 19.51 | $19.36 | 271600 |
| 2024-02-01 | 19.56 | $19.70 | 270546 |
| 2024-01-31 | 19.51 | $19.27 | 282125 |
| 2024-01-30 | 19.58 | $19.82 | 240638 |
| 2024-01-29 | 19.50 | $19.82 | 106900 |
| 2024-01-26 | 19.39 | $19.61 | 70000 |
| 2024-01-25 | 19.33 | $19.58 | 139718 |
| 2024-01-24 | 19.26 | $19.56 | 104220 |
| 2024-01-23 | 19.18 | $19.52 | 138424 |
| 2024-01-22 | 19.10 | $19.77 | 132121 |
| 2024-01-19 | 18.92 | $19.01 | 111400 |
| 2024-01-18 | 18.95 | $18.92 | 141900 |
| 2024-01-17 | 19.01 | $18.91 | 131038 |
| 2024-01-16 | 19.09 | $18.81 | 170506 |
| 2024-01-12 | 19.22 | $19.10 | 106400 |
| 2024-01-11 | 19.29 | $19.12 | 216001 |
| 2024-01-10 | 19.36 | $19.11 | 100100 |
| 2024-01-09 | 19.46 | $18.99 | 90000 |
| 2024-01-08 | 19.61 | $19.21 | 81200 |
| 2024-01-05 | 19.72 | $19.19 | 184540 |
| 2024-01-04 | 19.85 | $19.22 | 114235 |
| 2024-01-03 | 20.00 | $19.19 | 145300 |
| 2024-01-02 | 20.19 | $19.75 | 128013 |
| 2023-12-29 | 20.23 | $19.68 | 72000 |
| 2023-12-28 | 20.29 | $20.01 | 85415 |
| 2023-12-27 | 20.25 | $20.15 | 92000 |
| 2023-12-26 | 20.14 | $20.21 | 108000 |
| 2023-12-22 | 19.98 | $19.89 | 93800 |
| 2023-12-21 | 19.87 | $19.73 | 173200 |
| 2023-12-20 | 19.79 | $19.44 | 260100 |
| 2023-12-19 | 19.76 | $19.75 | 221422 |
| 2023-12-18 | 19.61 | $19.40 | 224930 |
| 2023-12-15 | 19.54 | $19.51 | 878946 |
| 2023-12-14 | 19.40 | $19.68 | 382600 |
| 2023-12-13 | 19.17 | $19.25 | 562300 |
| 2023-12-12 | 19.01 | $18.78 | 197300 |
| 2023-12-11 | 18.95 | $18.95 | 202500 |
| 2023-12-08 | 18.82 | $19.08 | 81323 |
| 2023-12-07 | 18.61 | $18.90 | 192400 |
| 2023-12-06 | 18.40 | $18.43 | 169900 |
| 2023-12-05 | 18.28 | $18.34 | 259000 |
| 2023-12-04 | 18.16 | $18.59 | 194300 |
| 2023-12-01 | 17.93 | $18.38 | 160300 |
| 2023-11-30 | 17.71 | $17.57 | 169829 |
| 2023-11-29 | 17.69 | $17.51 | 239600 |
| 2023-11-28 | 17.68 | $17.33 | 138800 |
| 2023-11-27 | 17.72 | $17.21 | 159022 |
| 2023-11-24 | 17.80 | $17.47 | 46200 |
| 2023-11-22 | 17.81 | $17.47 | 171143 |
| 2023-11-21 | 17.81 | $17.45 | 323500 |
| 2023-11-20 | 17.81 | $17.75 | 220906 |
| 2023-11-17 | 17.71 | $17.83 | 109137 |
| 2023-11-16 | 17.55 | $17.69 | 90100 |
| 2023-11-15 | 17.40 | $17.81 | 126334 |
| 2023-11-14 | 17.16 | $17.75 | 242249 |
| 2023-11-13 | 16.89 | $16.61 | 100714 |
| 2023-11-10 | 16.92 | $16.77 | 70600 |
| 2023-11-09 | 16.89 | $16.80 | 140400 |
| 2023-11-08 | 16.85 | $16.82 | 119008 |
| 2023-11-07 | 16.78 | $16.98 | 74900 |
| 2023-11-06 | 16.65 | $17.33 | 145400 |
| 2023-11-03 | 16.37 | $17.49 | 131708 |
| 2023-11-02 | 15.98 | $16.75 | 117342 |
| 2023-11-01 | 15.74 | $16.10 | 126100 |
| 2023-10-31 | 15.66 | $15.78 | 77746 |
| 2023-10-30 | 15.66 | $15.79 | 109832 |
| 2023-10-27 | 15.67 | $15.63 | 116130 |
| 2023-10-26 | 15.73 | $15.79 | 318600 |
| 2023-10-25 | 15.76 | $15.70 | 362403 |
| 2023-10-24 | 15.82 | $15.50 | 153800 |
| 2023-10-23 | 15.97 | $15.67 | 132800 |
| 2023-10-20 | 16.09 | $15.69 | 169700 |
| 2023-10-19 | 16.25 | $16.01 | 163101 |
| 2023-10-18 | 16.33 | $16.23 | 162518 |
| 2023-10-17 | 16.36 | $16.59 | 221906 |
| 2023-10-16 | 16.29 | $16.32 | 126500 |
| 2023-10-13 | 16.29 | $16.09 | 89600 |
| 2023-10-12 | 16.37 | $16.47 | 82800 |
| 2023-10-11 | 16.34 | $16.66 | 60300 |
| 2023-10-10 | 16.24 | $16.61 | 265600 |
| 2023-10-09 | 16.15 | $16.39 | 72900 |
| 2023-10-06 | 16.10 | $16.47 | 115600 |
| 2023-10-05 | 16.02 | $16.32 | 178113 |
| 2023-10-04 | 15.98 | $15.89 | 97807 |
| 2023-10-03 | 16.07 | $15.73 | 147800 |
| 2023-10-02 | 16.23 | $16.07 | 235300 |
| 2023-09-29 | 16.32 | $16.68 | 283000 |
| 2023-09-28 | 16.25 | $16.25 | 207206 |
| 2023-09-27 | 16.30 | $16.21 | 114100 |
| 2023-09-26 | 16.37 | $16.14 | 173700 |
| 2023-09-25 | 16.49 | $16.55 | 145600 |
| 2023-09-22 | 16.50 | $16.52 | 318800 |
| 2023-09-21 | 16.53 | $16.89 | 245300 |
| 2023-09-20 | 16.45 | $16.88 | 128700 |
| 2023-09-19 | 16.37 | $16.65 | 244300 |
| 2023-09-18 | 16.34 | $16.55 | 367508 |
| 2023-09-15 | 16.34 | $16.71 | 716824 |
| 2023-09-14 | 16.29 | $16.57 | 296211 |
| 2023-09-13 | 16.29 | $16.25 | 280300 |
| 2023-09-12 | 16.39 | $16.58 | 144304 |
| 2023-09-11 | 16.42 | $16.48 | 148346 |
| 2023-09-08 | 16.49 | $16.39 | 181700 |
| 2023-09-07 | 16.61 | $16.24 | 290242 |
| 2023-09-06 | 16.81 | $16.50 | 165319 |
| 2023-09-05 | 16.98 | $17.07 | 188900 |
| 2023-09-01 | 17.00 | $17.49 | 110700 |
| 2023-08-31 | 16.90 | $16.97 | 120446 |
| 2023-08-30 | 16.94 | $16.87 | 127400 |
| 2023-08-29 | 17.03 | $17.35 | 107800 |
| 2023-08-28 | 16.99 | $17.25 | 88200 |
| 2023-08-25 | 16.98 | $17.07 | 81834 |
| 2023-08-24 | 17.03 | $17.19 | 187000 |
| 2023-08-23 | 17.05 | $17.04 | 124400 |
| 2023-08-22 | 17.13 | $16.70 | 120012 |
| 2023-08-21 | 17.33 | $17.07 | 85200 |
| 2023-08-18 | 17.47 | $17.38 | 106100 |
| 2023-08-17 | 17.54 | $17.31 | 127800 |
| 2023-08-16 | 17.64 | $16.75 | 160219 |
| 2023-08-15 | 17.95 | $17.02 | 181427 |
| 2023-08-14 | 18.23 | $17.53 | 116424 |
| 2023-08-11 | 18.42 | $18.11 | 90800 |
| 2023-08-10 | 18.45 | $18.15 | 114900 |
| 2023-08-09 | 18.46 | $18.22 | 140900 |
| 2023-08-08 | 18.46 | $18.34 | 346110 |
| 2023-08-07 | 18.40 | $18.15 | 215700 |
| 2023-08-04 | 18.39 | $18.00 | 155400 |
| 2023-08-03 | 18.41 | $17.98 | 211043 |
| 2023-08-02 | 18.43 | $17.84 | 156407 |
| 2023-08-01 | 18.49 | $17.98 | 154639 |
| 2023-07-31 | 18.51 | $18.24 | 121544 |
| 2023-07-28 | 18.44 | $18.22 | 119300 |
| 2023-07-27 | 18.35 | $18.07 | 268804 |
| 2023-07-26 | 18.28 | $18.43 | 257349 |
| 2023-07-25 | 18.06 | $18.20 | 265500 |
| 2023-07-24 | 17.85 | $18.36 | 110200 |
| 2023-07-21 | 17.54 | $17.70 | 133229 |
| 2023-07-20 | 17.36 | $17.96 | 147400 |
| 2023-07-19 | 17.05 | $17.98 | 120230 |
| 2023-07-18 | 16.67 | $17.54 | 152600 |
| 2023-07-17 | 16.33 | $16.77 | 99600 |
| 2023-07-14 | 16.16 | $16.55 | 145000 |
| 2023-07-13 | 16.01 | $16.56 | 217700 |
| 2023-07-12 | 15.84 | $16.16 | 104500 |
| 2023-07-11 | 15.75 | $15.67 | 69330 |
| 2023-07-10 | 15.80 | $15.69 | 107109 |
| 2023-07-07 | 15.86 | $15.60 | 196900 |
| 2023-07-06 | 15.96 | $15.40 | 136700 |
| 2023-07-05 | 16.14 | $15.82 | 171700 |
| 2023-07-03 | 16.23 | $16.17 | 57932 |
| 2023-06-30 | 16.22 | $15.71 | 292852 |
| 2023-06-29 | 16.36 | $16.22 | 207900 |
| 2023-06-28 | 16.36 | $15.91 | 167934 |
| 2023-06-27 | 16.46 | $15.92 | 139600 |
| 2023-06-26 | 16.57 | $15.87 | 142400 |
| 2023-06-23 | 16.72 | $16.07 | 871016 |
| 2023-06-22 | 16.83 | $16.04 | 318500 |
| 2023-06-21 | 16.96 | $16.41 | 299100 |
| 2023-06-20 | 17.00 | $16.54 | 284900 |
| 2023-06-16 | 16.99 | $16.71 | 727200 |
| 2023-06-15 | 16.92 | $16.64 | 286900 |
| 2023-06-14 | 16.85 | $16.22 | 264400 |
| 2023-06-13 | 16.88 | $16.74 | 149349 |
| 2023-06-12 | 16.75 | $16.38 | 151940 |
| 2023-06-09 | 16.69 | $16.53 | 98040 |
| 2023-06-08 | 16.55 | $16.93 | 199831 |
| 2023-06-07 | 16.25 | $17.17 | 245400 |
| 2023-06-06 | 15.81 | $16.33 | 259704 |
| 2023-06-05 | 15.52 | $15.53 | 259213 |
| 2023-06-02 | 15.42 | $16.08 | 218000 |
| 2023-06-01 | 15.13 | $14.95 | 140918 |
| 2023-05-31 | 15.12 | $14.61 | 196736 |
| 2023-05-30 | 15.22 | $14.86 | 157626 |
| 2023-05-26 | 15.26 | $15.46 | 119429 |
| 2023-05-25 | 15.12 | $15.36 | 153140 |
| 2023-05-24 | 14.98 | $15.51 | 129300 |
| 2023-05-23 | 14.76 | $15.72 | 148300 |
| 2023-05-22 | 14.43 | $15.31 | 131426 |
| 2023-05-19 | 14.16 | $14.74 | 414733 |
| 2023-05-18 | 14.01 | $14.92 | 170500 |
| 2023-05-17 | 13.79 | $14.94 | 236616 |
| 2023-05-16 | 13.53 | $14.05 | 206100 |
| 2023-05-15 | 13.50 | $14.06 | 212648 |
| 2023-05-12 | 13.48 | $13.55 | 426000 |
| 2023-05-11 | 13.63 | $13.70 | 212400 |
| 2023-05-10 | 13.78 | $14.01 | 185700 |
| 2023-05-09 | 13.88 | $13.88 | 221900 |
| 2023-05-08 | 14.06 | $13.85 | 186622 |
| 2023-05-05 | 14.31 | $14.51 | 218200 |
| 2023-05-04 | 14.42 | $13.69 | 248800 |
| 2023-05-03 | 14.83 | $14.31 | 309145 |
| 2023-05-02 | 15.14 | $14.37 | 293100 |
| 2023-05-01 | 15.52 | $15.79 | 282130 |
| 2023-04-28 | 15.54 | $15.88 | 139300 |
| 2023-04-27 | 15.55 | $15.88 | 226002 |
| 2023-04-26 | 15.58 | $15.75 | 219200 |
| 2023-04-25 | 15.66 | $15.21 | 167000 |
| 2023-04-24 | 15.95 | $16.02 | 175211 |
| 2023-04-21 | 16.06 | $16.23 | 146608 |
| 2023-04-20 | 16.14 | $16.48 | 102900 |
| 2023-04-19 | 16.17 | $16.68 | 149412 |
| 2023-04-18 | 16.16 | $16.27 | 148101 |
| 2023-04-17 | 16.30 | $16.77 | 147245 |
| 2023-04-14 | 16.31 | $16.51 | 127309 |
| 2023-04-13 | 16.43 | $16.91 | 110517 |
| 2023-04-12 | 16.47 | $16.75 | 95200 |
| 2023-04-11 | 16.58 | $17.02 | 95719 |
| 2023-04-10 | 16.65 | $17.13 | 152300 |
| 2023-04-06 | 16.72 | $17.21 | 106048 |
| 2023-04-05 | 16.79 | $16.93 | 206635 |
| 2023-04-04 | 16.99 | $17.04 | 347145 |
| 2023-04-03 | 17.22 | $17.60 | 235600 |
| 2023-03-31 | 17.34 | $17.90 | 286422 |
| 2023-03-30 | 17.41 | $17.59 | 174617 |
| 2023-03-29 | 17.61 | $18.48 | 223606 |
| 2023-03-28 | 17.60 | $18.49 | 162600 |
| 2023-03-27 | 17.61 | $18.50 | 184300 |
| 2023-03-24 | 17.63 | $18.07 | 261732 |
| 2023-03-23 | 17.82 | $17.88 | 163547 |
| 2023-03-22 | 18.14 | $18.31 | 326006 |
| 2023-03-21 | 18.41 | $18.90 | 292500 |
| 2023-03-20 | 18.57 | $18.60 | 246300 |
| 2023-03-17 | 18.89 | $18.43 | 1.6M |
| 2023-03-16 | 19.36 | $19.82 | 277578 |
| 2023-03-15 | 19.50 | $19.39 | 357629 |
| 2023-03-14 | 19.84 | $18.84 | 484000 |
| 2023-03-13 | 20.44 | $18.80 | 559500 |
| 2023-03-10 | 21.19 | $20.18 | 312512 |
| 2023-03-09 | 21.69 | $20.69 | 184815 |
| 2023-03-08 | 22.14 | $22.10 | 160100 |
| 2023-03-07 | 22.24 | $22.06 | 220426 |
| 2023-03-06 | 22.39 | $22.02 | 228549 |
| 2023-03-03 | 22.59 | $22.38 | 239600 |
| 2023-03-02 | 22.71 | $22.21 | 100202 |
| 2023-03-01 | 22.92 | $22.43 | 126532 |
| 2023-02-28 | 23.11 | $22.43 | 215219 |
| 2023-02-27 | 23.33 | $22.58 | 116510 |
| 2023-02-24 | 23.55 | $23.20 | 155618 |
| 2023-02-23 | 23.61 | $23.17 | 121100 |
| 2023-02-22 | 23.69 | $23.00 | 192400 |
| 2023-02-21 | 23.84 | $23.22 | 169700 |
| 2023-02-17 | 23.94 | $23.41 | 161420 |
| 2023-02-16 | 23.99 | $23.23 | 286400 |
| 2023-02-15 | 24.10 | $23.72 | 128574 |
| 2023-02-14 | 24.07 | $23.39 | 221600 |
| 2023-02-13 | 24.12 | $23.48 | 211400 |
| 2023-02-10 | 24.13 | $23.32 | 102506 |
| 2023-02-09 | 24.18 | $23.25 | 122112 |
| 2023-02-08 | 24.25 | $23.87 | 94100 |
| 2023-02-07 | 24.12 | $24.24 | 181414 |
| 2023-02-06 | 23.83 | $23.99 | 84700 |
| 2023-02-03 | 23.53 | $24.48 | 200834 |
| 2023-02-02 | 23.00 | $23.80 | 158924 |
| 2023-02-01 | 22.55 | $23.30 | 270932 |
| 2023-01-31 | 22.15 | $22.60 | 223300 |
| 2023-01-30 | 21.88 | $21.85 | 77000 |
| 2023-01-27 | 21.77 | $21.94 | 134900 |
| 2023-01-26 | 21.60 | $21.82 | 131803 |
| 2023-01-25 | 21.43 | $22.39 | 211022 |
| 2023-01-24 | 21.04 | $20.90 | 66100 |
| 2023-01-23 | 21.02 | $21.07 | 85500 |
| 2023-01-20 | 20.95 | $20.86 | 121200 |
| 2023-01-19 | 20.92 | $20.35 | 106500 |
| 2023-01-18 | 21.04 | $20.28 | 77600 |
| 2023-01-17 | 21.20 | $20.84 | 67900 |
| 2023-01-13 | 21.22 | $21.31 | 72700 |
| 2023-01-12 | 21.08 | $21.52 | 149300 |
| 2023-01-11 | 20.85 | $20.98 | 149900 |
| 2023-01-10 | 20.72 | $21.00 | 150527 |
| 2023-01-09 | 20.56 | $20.74 | 152703 |
| 2023-01-06 | 20.44 | $20.94 | 80300 |
| 2023-01-05 | 20.23 | $20.37 | 106000 |
| 2023-01-04 | 20.16 | $20.74 | 158300 |
| 2023-01-03 | 19.95 | $20.39 | 131000 |
| 2022-12-30 | 19.80 | $20.28 | 70231 |
| 2022-12-29 | 19.66 | $20.33 | 79909 |
| 2022-12-28 | 19.48 | $19.76 | 105700 |
| 2022-12-27 | 19.44 | $20.13 | 82622 |
| 2022-12-23 | 19.28 | $19.75 | 74241 |
| 2022-12-22 | 19.22 | $19.62 | 94900 |
| 2022-12-21 | 19.19 | $19.62 | 304433 |
| 2022-12-20 | 19.15 | $18.94 | 254200 |
| 2022-12-19 | 19.34 | $19.04 | 278145 |
| 2022-12-16 | 19.54 | $18.90 | 1.4M |
| 2022-12-15 | 19.83 | $19.04 | 202600 |
| 2022-12-14 | 20.15 | $19.48 | 182600 |
| 2022-12-13 | 20.41 | $19.99 | 309600 |
| 2022-12-12 | 20.56 | $20.30 | 157600 |
| 2022-12-09 | 20.64 | $20.52 | 96200 |
| 2022-12-08 | 20.68 | $20.50 | 81347 |
| 2022-12-07 | 20.73 | $20.28 | 176144 |
| 2022-12-06 | 20.86 | $20.48 | 140441 |
| 2022-12-05 | 20.95 | $20.24 | 160000 |
| 2022-12-02 | 21.14 | $21.09 | 59233 |
| 2022-12-01 | 21.09 | $20.92 | 103674 |
| 2022-11-30 | 21.09 | $21.19 | 148500 |
| 2022-11-29 | 21.00 | $20.79 | 89500 |
| 2022-11-28 | 21.00 | $20.89 | 107647 |
| 2022-11-25 | 20.98 | $21.13 | 48139 |
| 2022-11-23 | 20.88 | $21.04 | 70200 |
| 2022-11-22 | 20.77 | $20.93 | 84400 |
| 2022-11-21 | 20.68 | $20.84 | 149300 |
| 2022-11-18 | 20.59 | $20.60 | 215700 |
| 2022-11-17 | 20.57 | $20.65 | 114132 |
| 2022-11-16 | 20.51 | $20.57 | 108400 |
| 2022-11-15 | 20.48 | $21.13 | 105400 |
| 2022-11-14 | 20.26 | $20.62 | 239600 |
| 2022-11-11 | 20.15 | $21.13 | 117900 |
| 2022-11-10 | 19.87 | $21.14 | 162434 |
| 2022-11-09 | 19.52 | $19.80 | 158600 |
| 2022-11-08 | 19.54 | $19.94 | 107600 |
| 2022-11-07 | 19.52 | $19.97 | 89300 |
| 2022-11-04 | 19.49 | $19.90 | 112306 |
| 2022-11-03 | 19.49 | $19.26 | 102100 |
| 2022-11-02 | 19.71 | $19.55 | 208800 |
| 2022-11-01 | 19.89 | $19.92 | 181732 |
| 2022-10-31 | 20.00 | $20.52 | 187600 |
| 2022-10-28 | 19.96 | $19.89 | 179700 |
| 2022-10-27 | 20.12 | $19.65 | 212100 |
| 2022-10-26 | 20.40 | $19.19 | 295497 |
| 2022-10-25 | 20.89 | $19.21 | 224439 |
| 2022-10-24 | 21.49 | $19.61 | 282504 |
| 2022-10-21 | 22.09 | $21.79 | 141800 |
| 2022-10-20 | 22.13 | $21.82 | 118900 |
| 2022-10-19 | 22.17 | $22.49 | 126138 |
| 2022-10-18 | 22.01 | $22.48 | 137200 |
| 2022-10-17 | 21.80 | $22.60 | 99800 |
| 2022-10-14 | 21.52 | $22.07 | 109631 |
| 2022-10-13 | 21.34 | $22.41 | 132500 |
| 2022-10-12 | 21.02 | $21.40 | 85510 |
| 2022-10-11 | 20.95 | $21.30 | 115300 |
| 2022-10-10 | 20.91 | $21.17 | 133927 |
| 2022-10-07 | 20.90 | $20.75 | 95400 |
| 2022-10-06 | 21.03 | $21.29 | 124729 |
| 2022-10-05 | 21.03 | $21.51 | 79043 |
| 2022-10-04 | 20.96 | $21.85 | 128000 |
| 2022-10-03 | 20.78 | $20.84 | 116034 |
| 2022-09-30 | 20.89 | $20.69 | 180400 |
| 2022-09-29 | 21.08 | $20.34 | 118100 |
| 2022-09-28 | 21.42 | $21.20 | 128206 |
| 2022-09-27 | 21.58 | $21.04 | 99403 |
| 2022-09-26 | 21.83 | $21.49 | 126400 |
| 2022-09-23 | 21.99 | $21.62 | 93937 |
| 2022-09-22 | 22.16 | $21.81 | 110736 |
| 2022-09-21 | 22.30 | $22.51 | 92800 |
| 2022-09-20 | 22.26 | $22.67 | 89500 |
| 2022-09-19 | 22.15 | $22.75 | 109400 |
| 2022-09-16 | 22.00 | $22.43 | 579500 |
| 2022-09-15 | 21.93 | $22.61 | 145703 |
| 2022-09-14 | 21.79 | $22.25 | 131800 |
| 2022-09-13 | 21.73 | $22.01 | 137206 |
| 2022-09-12 | 21.75 | $22.55 | 304100 |
| 2022-09-09 | 21.61 | $22.26 | 79900 |
| 2022-09-08 | 21.54 | $21.90 | 141600 |
| 2022-09-07 | 21.58 | $21.47 | 190700 |
| 2022-09-06 | 21.78 | $21.30 | 113211 |
| 2022-09-02 | 22.08 | $21.79 | 130700 |
| 2022-09-01 | 22.29 | $21.85 | 131310 |
| 2022-08-31 | 22.55 | $21.79 | 130800 |
| 2022-08-30 | 22.88 | $21.97 | 171412 |
| 2022-08-29 | 23.23 | $22.43 | 169447 |
| 2022-08-26 | 23.52 | $22.88 | 121724 |
| 2022-08-25 | 23.72 | $23.54 | 152300 |
| 2022-08-24 | 23.76 | $22.88 | 68704 |
| 2022-08-23 | 24.01 | $23.12 | 75847 |
| 2022-08-22 | 24.23 | $23.20 | 207900 |
| 2022-08-19 | 24.47 | $23.87 | 498425 |
| 2022-08-18 | 24.54 | $24.21 | 52000 |
| 2022-08-17 | 24.51 | $24.29 | 82200 |
| 2022-08-16 | 24.44 | $24.54 | 90900 |
| 2022-08-15 | 24.27 | $24.49 | 64411 |
| 2022-08-12 | 24.06 | $24.30 | 65100 |
| 2022-08-11 | 23.86 | $23.92 | 49608 |
| 2022-08-10 | 23.72 | $23.64 | 94600 |
| 2022-08-09 | 23.64 | $23.49 | 82800 |
| 2022-08-08 | 23.58 | $23.22 | 63600 |
| 2022-08-05 | 23.58 | $23.14 | 56700 |
| 2022-08-04 | 23.60 | $23.02 | 97700 |
| 2022-08-03 | 23.66 | $23.34 | 102200 |
| 2022-08-02 | 23.62 | $23.14 | 105405 |
| 2022-08-01 | 23.63 | $23.60 | 203511 |
| 2022-07-29 | 23.48 | $23.68 | 96321 |
| 2022-07-28 | 23.26 | $23.47 | 92300 |
| 2022-07-27 | 23.05 | $23.69 | 99200 |
| 2022-07-26 | 22.73 | $23.06 | 88609 |
| 2022-07-25 | 22.52 | $23.03 | 89329 |
| 2022-07-22 | 22.28 | $22.57 | 83000 |
| 2022-07-21 | 22.13 | $22.59 | 92500 |
| 2022-07-20 | 21.94 | $22.65 | 168145 |
| 2022-07-19 | 21.69 | $22.43 | 147000 |
| 2022-07-18 | 21.45 | $21.76 | 108011 |
| 2022-07-15 | 21.38 | $21.47 | 117100 |
| 2022-07-14 | 21.39 | $20.84 | 98700 |
| 2022-07-13 | 21.61 | $21.27 | 105000 |
| 2022-07-12 | 21.75 | $21.68 | 94703 |
| 2022-07-11 | 21.78 | $21.73 | 82008 |
| 2022-07-08 | 21.81 | $21.97 | 74129 |
| 2022-07-07 | 21.78 | $22.05 | 120800 |
| 2022-07-06 | 21.72 | $22.14 | 137800 |
| 2022-07-05 | 21.62 | $22.17 | 194400 |
| 2022-07-01 | 21.50 | $22.09 | 166018 |
| 2022-06-30 | 21.39 | $21.45 | 135230 |
| 2022-06-29 | 21.46 | $21.49 | 130100 |
| 2022-06-28 | 21.54 | $21.94 | 89900 |
| 2022-06-27 | 21.51 | $22.03 | 65100 |
| 2022-06-24 | 21.45 | $21.95 | 177727 |
| 2022-06-23 | 21.42 | $21.38 | 90618 |
| 2022-06-22 | 21.57 | $21.70 | 157632 |
| 2022-06-21 | 21.67 | $21.88 | 249145 |
| 2022-06-17 | 21.74 | $21.65 | 280703 |
| 2022-06-16 | 21.91 | $21.28 | 130329 |
| 2022-06-15 | 22.25 | $22.06 | 162400 |
| 2022-06-14 | 22.42 | $21.64 | 161029 |
| 2022-06-13 | 22.78 | $21.65 | 297100 |
| 2022-06-10 | 23.22 | $22.31 | 121136 |
| 2022-06-09 | 23.55 | $22.87 | 106142 |
| 2022-06-08 | 23.79 | $23.47 | 121400 |
| 2022-06-07 | 23.88 | $23.83 | 262300 |
| 2022-06-06 | 23.89 | $23.95 | 151946 |
| 2022-06-03 | 23.85 | $23.96 | 152236 |
| 2022-06-02 | 23.82 | $24.25 | 78000 |
| 2022-06-01 | 23.68 | $24.00 | 109800 |
| 2022-05-31 | 23.60 | $24.14 | 298600 |
| 2022-05-27 | 23.47 | $23.99 | 93400 |
| 2022-05-26 | 23.35 | $23.99 | 106511 |
| 2022-05-25 | 23.23 | $23.69 | 116432 |
| 2022-05-24 | 23.17 | $23.57 | 172200 |
| 2022-05-23 | 23.16 | $23.78 | 185719 |
| 2022-05-20 | 23.09 | $23.05 | 643300 |
| 2022-05-19 | 23.25 | $23.17 | 267500 |
| 2022-05-18 | 23.41 | $23.82 | 224420 |
| 2022-05-17 | 23.42 | $24.32 | 135916 |
| 2022-05-16 | 23.29 | $23.64 | 407900 |
| 2022-05-13 | 23.36 | $23.74 | 118229 |
| 2022-05-12 | 23.42 | $23.73 | 233000 |
| 2022-05-11 | 23.52 | $23.57 | 135006 |
| 2022-05-10 | 23.71 | $23.76 | 232000 |
| 2022-05-09 | 23.90 | $23.78 | 195000 |
| 2022-05-06 | 24.14 | $24.00 | 243700 |
| 2022-05-05 | 24.37 | $24.40 | 219600 |
| 2022-05-04 | 24.55 | $25.16 | 169300 |
| 2022-05-03 | 24.53 | $24.71 | 122100 |
| 2022-05-02 | 24.67 | $24.85 | 341630 |
| 2022-04-29 | 24.82 | $24.18 | 173132 |
| 2022-04-28 | 25.22 | $25.16 | 99901 |
| 2022-04-27 | 25.41 | $24.81 | 156744 |
| 2022-04-26 | 25.77 | $24.96 | 160046 |
| 2022-04-25 | 26.17 | $25.56 | 164000 |
| 2022-04-22 | 26.47 | $25.80 | 167604 |
| 2022-04-21 | 26.78 | $26.82 | 200500 |
| 2022-04-20 | 26.83 | $27.35 | 215700 |
| 2022-04-19 | 26.73 | $27.47 | 160040 |
| 2022-04-18 | 26.58 | $26.42 | 103500 |
| 2022-04-14 | 26.74 | $26.58 | 164035 |
| 2022-04-13 | 26.90 | $26.89 | 182908 |
| 2022-04-12 | 26.99 | $26.71 | 146441 |
| 2022-04-11 | 27.17 | $27.02 | 84200 |
| 2022-04-08 | 27.29 | $27.05 | 133216 |
| 2022-04-07 | 27.44 | $27.01 | 135900 |
| 2022-04-06 | 27.64 | $27.24 | 135730 |
| 2022-04-05 | 27.81 | $27.37 | 139100 |
| 2022-04-04 | 27.98 | $27.75 | 117600 |
| 2022-04-01 | 28.08 | $27.92 | 209018 |
| 2022-03-31 | 28.14 | $27.90 | 160519 |
| 2022-03-30 | 28.22 | $28.06 | 153900 |
| 2022-03-29 | 28.26 | $28.77 | 190840 |
| 2022-03-28 | 28.10 | $28.22 | 172427 |
| 2022-03-25 | 28.07 | $28.80 | 130900 |
| 2022-03-24 | 27.86 | $28.15 | 131512 |
| 2022-03-23 | 27.81 | $27.48 | 228515 |
| 2022-03-22 | 27.96 | $28.30 | 227900 |
| 2022-03-21 | 27.89 | $28.27 | 201305 |
| 2022-03-18 | 27.83 | $28.10 | 466404 |
| 2022-03-17 | 27.80 | $28.41 | 208800 |
| 2022-03-16 | 27.68 | $28.54 | 123600 |
| 2022-03-15 | 27.49 | $27.85 | 125200 |
| 2022-03-14 | 27.50 | $27.87 | 152745 |
| 2022-03-11 | 27.50 | $28.01 | 217308 |
| 2022-03-10 | 27.47 | $27.39 | 177600 |
| 2022-03-09 | 27.64 | $27.68 | 257610 |
| 2022-03-08 | 27.77 | $27.07 | 200211 |
| 2022-03-07 | 28.13 | $27.39 | 156807 |
| 2022-03-04 | 28.47 | $28.09 | 123154 |
| 2022-03-03 | 28.66 | $28.97 | 184700 |
| 2022-03-02 | 28.63 | $28.72 | 362100 |
| 2022-03-01 | 28.67 | $27.75 | 441532 |
| 2022-02-28 | 29.03 | $29.19 | 227500 |
| 2022-02-25 | 29.01 | $29.01 | 110000 |
| 2022-02-24 | 29.05 | $28.39 | 262900 |
| 2022-02-23 | 29.30 | $28.94 | 83500 |
| 2022-02-22 | 29.42 | $29.26 | 171830 |
| 2022-02-18 | 29.48 | $29.60 | 83200 |
| 2022-02-17 | 29.43 | $29.27 | 116000 |
| 2022-02-16 | 29.48 | $29.95 | 151000 |
| 2022-02-15 | 29.32 | $29.81 | 104606 |
| 2022-02-14 | 29.17 | $29.19 | 396700 |
| 2022-02-11 | 29.19 | $29.62 | 175217 |
| 2022-02-10 | 29.08 | $29.31 | 166600 |
| 2022-02-09 | 29.03 | $29.19 | 200641 |
| 2022-02-08 | 29.02 | $29.65 | 216400 |
| 2022-02-07 | 28.86 | $28.96 | 141613 |
| 2022-02-04 | 28.89 | $28.79 | 137000 |
| 2022-02-03 | 28.98 | $28.68 | 145011 |
| 2022-02-02 | 29.13 | $28.61 | 171800 |
| 2022-02-01 | 29.33 | $28.94 | 241500 |
| 2022-01-31 | 29.47 | $29.10 | 198827 |
| 2022-01-28 | 29.59 | $28.90 | 204900 |
| 2022-01-27 | 29.79 | $29.00 | 172900 |
| 2022-01-26 | 30.01 | $29.81 | 178825 |
| 2022-01-25 | 30.00 | $29.67 | 105800 |
| 2022-01-24 | 30.04 | $29.54 | 227420 |
| 2022-01-21 | 30.11 | $29.00 | 191800 |
| 2022-01-20 | 30.37 | $29.15 | 158214 |
| 2022-01-19 | 30.62 | $29.60 | 166237 |
| 2022-01-18 | 30.77 | $30.35 | 105500 |
| 2022-01-14 | 30.69 | $30.95 | 141347 |
| 2022-01-13 | 30.40 | $30.57 | 121805 |
| 2022-01-12 | 30.16 | $30.08 | 128704 |
| 2022-01-11 | 29.99 | $30.06 | 120700 |
| 2022-01-10 | 29.79 | $30.31 | 141100 |
| 2022-01-07 | 29.45 | $30.35 | 177300 |
| 2022-01-06 | 29.01 | $29.83 | 317604 |
| 2022-01-05 | 28.64 | $29.05 | 131624 |
| 2022-01-04 | 28.42 | $29.03 | 95834 |
| 2022-01-03 | 28.15 | $28.60 | 104700 |
| 2021-12-31 | 27.96 | $28.17 | 53334 |
| 2021-12-30 | 27.87 | $28.11 | 65700 |
| 2021-12-29 | 27.76 | $28.24 | 40800 |
| 2021-12-28 | 27.60 | $28.16 | 60343 |
| 2021-12-27 | 27.42 | $28.04 | 116500 |
| 2021-12-23 | 27.24 | $27.72 | 99903 |
| 2021-12-22 | 27.12 | $27.64 | 87400 |
| 2021-12-21 | 27.01 | $27.38 | 118001 |
| 2021-12-20 | 26.96 | $26.85 | 163940 |
| 2021-12-17 | 27.07 | $27.26 | 1.2M |
| 2021-12-16 | 27.08 | $27.50 | 276700 |
| 2021-12-15 | 27.03 | $27.07 | 352913 |
| 2021-12-14 | 27.09 | $26.97 | 218448 |
| 2021-12-13 | 27.22 | $26.86 | 131501 |
| 2021-12-10 | 27.40 | $27.45 | 170626 |
| 2021-12-09 | 27.44 | $27.31 | 113200 |
| 2021-12-08 | 27.54 | $27.76 | 73000 |
| 2021-12-07 | 27.52 | $27.78 | 147100 |
| 2021-12-06 | 27.49 | $27.62 | 254400 |
| 2021-12-03 | 27.50 | $27.88 | 355900 |
| 2021-12-02 | 27.44 | $27.81 | 163746 |
| 2021-12-01 | 27.39 | $26.85 | 150200 |
| 2021-11-30 | 27.63 | $26.77 | 168315 |
| 2021-11-29 | 27.96 | $27.04 | 175430 |
| 2021-11-26 | 28.27 | $27.22 | 141736 |
| 2021-11-24 | 28.58 | $28.53 | 58400 |
| 2021-11-23 | 28.55 | $28.84 | 96700 |
| 2021-11-22 | 28.40 | $28.50 | 117705 |
| 2021-11-19 | 28.32 | $27.75 | 111500 |
| 2021-11-18 | 28.46 | $27.78 | 165234 |
| 2021-11-17 | 28.61 | $27.65 | 232600 |
| 2021-11-16 | 28.82 | $27.95 | 196561 |
| 2021-11-15 | 28.98 | $28.38 | 247000 |
| 2021-11-12 | 29.03 | $28.54 | 74202 |
| 2021-11-11 | 29.02 | $28.95 | 78134 |
| 2021-11-10 | 28.86 | $28.81 | 90100 |
| 2021-11-09 | 28.70 | $28.51 | 120207 |
| 2021-11-08 | 28.59 | $28.50 | 85000 |
| 2021-11-05 | 28.44 | $28.72 | 200100 |
| 2021-11-04 | 28.18 | $27.98 | 97240 |
| 2021-11-03 | 28.08 | $28.45 | 183411 |
| 2021-11-02 | 27.79 | $27.71 | 101420 |
| 2021-11-01 | 27.67 | $28.18 | 138236 |
| 2021-10-29 | 27.36 | $27.49 | 90815 |
| 2021-10-28 | 27.20 | $27.59 | 108700 |
| 2021-10-27 | 26.95 | $26.54 | 94711 |
| 2021-10-26 | 26.98 | $27.08 | 118800 |
| 2021-10-25 | 26.83 | $27.30 | 120000 |
| 2021-10-22 | 26.57 | $26.85 | 121630 |
| 2021-10-21 | 26.39 | $26.34 | 184807 |
| 2021-10-20 | 26.33 | $26.62 | 99700 |
| 2021-10-19 | 26.16 | $25.82 | 74500 |
| 2021-10-18 | 26.20 | $25.72 | 59932 |
| 2021-10-15 | 26.28 | $25.77 | 125118 |
| 2021-10-14 | 26.35 | $25.92 | 74800 |
| 2021-10-13 | 26.37 | $25.74 | 69343 |
| 2021-10-12 | 26.46 | $25.96 | 52440 |
| 2021-10-11 | 26.48 | $26.13 | 56728 |
| 2021-10-08 | 26.45 | $26.34 | 33616 |
| 2021-10-07 | 26.33 | $26.40 | 132130 |
| 2021-10-06 | 26.15 | $25.96 | 114100 |
| 2021-10-05 | 26.07 | $26.14 | 105603 |
| 2021-10-04 | 25.91 | $26.14 | 74709 |
| 2021-10-01 | 25.70 | $26.27 | 114400 |
| 2021-09-30 | 25.39 | $25.68 | 89600 |
| 2021-09-29 | 25.20 | $26.09 | 78246 |
| 2021-09-28 | 24.84 | $25.58 | 130300 |
| 2021-09-27 | 24.56 | $25.99 | 111214 |
| 2021-09-24 | 24.08 | $25.19 | 90300 |
| 2021-09-23 | 23.76 | $24.78 | 88300 |
| 2021-09-22 | 23.50 | $24.08 | 111403 |
| 2021-09-21 | 23.41 | $23.57 | 105941 |
| 2021-09-20 | 23.48 | $23.46 | 169937 |
| 2021-09-17 | 23.60 | $24.30 | 502201 |
| 2021-09-16 | 23.50 | $23.65 | 91200 |
| 2021-09-15 | 23.58 | $23.78 | 96938 |
| 2021-09-14 | 23.66 | $23.51 | 121800 |
| 2021-09-13 | 23.85 | $23.77 | 112017 |
| 2021-09-10 | 24.00 | $23.45 | 102100 |
| 2021-09-09 | 24.30 | $23.92 | 186100 |
| 2021-09-08 | 24.53 | $23.83 | 78309 |
| 2021-09-07 | 24.84 | $24.37 | 76000 |
| 2021-09-03 | 25.05 | $24.59 | 130200 |
| 2021-09-02 | 25.24 | $24.70 | 108539 |
| 2021-09-01 | 25.43 | $25.03 | 84435 |
| 2021-08-31 | 25.57 | $25.31 | 108700 |
| 2021-08-30 | 25.65 | $25.18 | 65521 |
| 2021-08-27 | 25.79 | $26.10 | 98943 |
| 2021-08-26 | 25.66 | $25.28 | 105618 |
| 2021-08-25 | 25.76 | $25.65 | 86100 |
| 2021-08-24 | 25.78 | $25.53 | 175037 |
| 2021-08-23 | 25.82 | $25.65 | 60718 |
| 2021-08-20 | 25.84 | $25.59 | 136100 |
| 2021-08-19 | 25.89 | $25.03 | 199700 |
| 2021-08-18 | 26.11 | $25.25 | 92200 |
| 2021-08-17 | 26.31 | $25.49 | 94200 |
| 2021-08-16 | 26.48 | $26.02 | 67600 |
| 2021-08-13 | 26.50 | $26.22 | 50922 |
| 2021-08-12 | 26.46 | $26.47 | 69200 |
| 2021-08-11 | 26.32 | $26.82 | 70800 |
| 2021-08-10 | 26.04 | $26.46 | 84847 |
| 2021-08-09 | 25.80 | $25.92 | 79346 |
| 2021-08-06 | 25.68 | $26.28 | 93229 |
| 2021-08-05 | 25.42 | $25.71 | 100206 |
| 2021-08-04 | 25.28 | $25.36 | 92300 |
| 2021-08-03 | 25.22 | $25.63 | 143900 |
| 2021-08-02 | 25.06 | $25.19 | 153626 |
| 2021-07-30 | 25.00 | $25.60 | 182100 |
| 2021-07-29 | 24.81 | $25.75 | 123014 |
| 2021-07-28 | 24.53 | $25.41 | 125700 |
| 2021-07-27 | 24.30 | $24.95 | 128000 |
| 2021-07-26 | 24.18 | $24.87 | 109332 |
| 2021-07-23 | 24.07 | $24.45 | 88712 |
| 2021-07-22 | 24.08 | $24.27 | 90300 |
| 2021-07-21 | 24.15 | $24.82 | 74624 |
| 2021-07-20 | 24.09 | $24.39 | 184100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.74
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.33
Average
51.27
Maximum
76.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.74 | $39.09 | 216500 |
| 2026-07-16 | 69.72 | $39.97 | 161900 |
| 2026-07-15 | 64.27 | $38.70 | 124300 |
| 2026-07-14 | 62.18 | $38.29 | 97400 |
| 2026-07-13 | 62.69 | $38.35 | 92967 |
| 2026-07-10 | 62.39 | $38.29 | 96747 |
| 2026-07-09 | 61.73 | $38.15 | 200738 |
| 2026-07-08 | 58.91 | $37.58 | 157200 |
| 2026-07-07 | 63.84 | $38.21 | 100106 |
| 2026-07-06 | 66.01 | $38.47 | 80936 |
| 2026-07-02 | 65.19 | $38.28 | 113300 |
| 2026-07-01 | 70.46 | $38.90 | 139900 |
| 2026-06-30 | 67.65 | $38.20 | 129903 |
| 2026-06-29 | 65.43 | $37.70 | 214300 |
| 2026-06-26 | 66.73 | $37.85 | 473500 |
| 2026-06-25 | 66.35 | $37.76 | 136215 |
| 2026-06-24 | 63.75 | $37.17 | 315734 |
| 2026-06-23 | 62.82 | $36.97 | 125600 |
| 2026-06-22 | 59.42 | $36.28 | 162403 |
| 2026-06-18 | 57.10 | $35.85 | 385009 |
| 2026-06-17 | 55.17 | $35.51 | 196700 |
| 2026-06-16 | 59.26 | $36.06 | 172400 |
| 2026-06-15 | 59.05 | $36.02 | 127801 |
| 2026-06-12 | 63.56 | $36.60 | 104235 |
| 2026-06-11 | 61.94 | $36.26 | 96700 |
| 2026-06-10 | 61.32 | $36.13 | 105113 |
| 2026-06-09 | 58.69 | $35.60 | 141831 |
| 2026-06-08 | 57.08 | $35.29 | 91200 |
| 2026-06-05 | 56.56 | $35.19 | 96600 |
| 2026-06-04 | 54.40 | $34.78 | 111136 |
| 2026-06-03 | 48.74 | $33.82 | 121500 |
| 2026-06-02 | 53.83 | $34.59 | 95331 |
| 2026-06-01 | 48.81 | $33.83 | 205000 |
| 2026-05-29 | 52.60 | $34.36 | 227200 |
| 2026-05-28 | 55.45 | $34.73 | 124221 |
| 2026-05-27 | 56.23 | $34.83 | 96939 |
| 2026-05-26 | 58.84 | $35.16 | 111423 |
| 2026-05-22 | 56.34 | $34.73 | 135200 |
| 2026-05-21 | 56.95 | $34.81 | 120607 |
| 2026-05-20 | 58.07 | $34.96 | 120803 |
| 2026-05-19 | 52.42 | $34.01 | 105400 |
| 2026-05-18 | 53.95 | $34.22 | 117000 |
| 2026-05-15 | 50.21 | $33.65 | 130900 |
| 2026-05-14 | 54.09 | $34.18 | 106107 |
| 2026-05-13 | 50.53 | $33.66 | 116000 |
| 2026-05-12 | 53.97 | $34.11 | 113720 |
| 2026-05-11 | 55.98 | $34.36 | 154000 |
| 2026-05-08 | 59.62 | $34.79 | 96007 |
| 2026-05-07 | 58.91 | $34.67 | 100706 |
| 2026-05-06 | 60.16 | $34.82 | 106930 |
| 2026-05-05 | 55.89 | $34.10 | 118442 |
| 2026-05-04 | 53.52 | $33.74 | 129844 |
| 2026-05-01 | 53.26 | $33.70 | 155622 |
| 2026-04-30 | 50.44 | $33.28 | 190617 |
| 2026-04-29 | 57.49 | $34.18 | 136500 |
| 2026-04-28 | 61.39 | $34.61 | 120436 |
| 2026-04-27 | 61.75 | $34.65 | 102605 |
| 2026-04-24 | 57.90 | $34.01 | 86214 |
| 2026-04-23 | 62.38 | $34.49 | 106100 |
| 2026-04-22 | 59.93 | $34.09 | 89300 |
| 2026-04-21 | 60.02 | $34.10 | 116900 |
| 2026-04-20 | 66.70 | $34.78 | 106420 |
| 2026-04-17 | 67.44 | $34.85 | 312441 |
| 2026-04-16 | 63.69 | $34.16 | 176627 |
| 2026-04-15 | 61.88 | $33.86 | 108200 |
| 2026-04-14 | 62.98 | $33.97 | 89000 |
| 2026-04-13 | 62.52 | $33.89 | 111000 |
| 2026-04-10 | 60.97 | $33.62 | 115635 |
| 2026-04-09 | 63.75 | $33.92 | 142700 |
| 2026-04-08 | 60.13 | $33.29 | 291400 |
| 2026-04-07 | 55.72 | $32.63 | 137529 |
| 2026-04-06 | 56.08 | $32.67 | 99811 |
| 2026-04-02 | 52.00 | $32.11 | 90700 |
| 2026-04-01 | 53.43 | $32.28 | 102714 |
| 2026-03-31 | 51.01 | $31.96 | 145800 |
| 2026-03-30 | 47.19 | $31.49 | 155648 |
| 2026-03-27 | 47.57 | $31.54 | 159737 |
| 2026-03-26 | 50.87 | $31.97 | 113309 |
| 2026-03-25 | 50.34 | $31.90 | 139100 |
| 2026-03-24 | 49.59 | $31.80 | 124700 |
| 2026-03-23 | 47.43 | $31.51 | 202130 |
| 2026-03-20 | 38.82 | $30.51 | 816918 |
| 2026-03-19 | 39.81 | $30.67 | 157926 |
| 2026-03-18 | 37.93 | $30.47 | 256729 |
| 2026-03-17 | 38.97 | $30.65 | 170230 |
| 2026-03-16 | 38.80 | $30.63 | 192928 |
| 2026-03-13 | 38.71 | $30.62 | 204500 |
| 2026-03-12 | 39.97 | $30.86 | 194800 |
| 2026-03-11 | 39.03 | $30.74 | 196100 |
| 2026-03-10 | 40.80 | $31.09 | 196130 |
| 2026-03-09 | 41.16 | $31.16 | 165400 |
| 2026-03-06 | 42.83 | $31.49 | 137844 |
| 2026-03-05 | 44.34 | $31.78 | 127105 |
| 2026-03-04 | 46.36 | $32.16 | 123911 |
| 2026-03-03 | 44.98 | $31.94 | 140200 |
| 2026-03-02 | 46.70 | $32.27 | 172046 |
| 2026-02-27 | 44.12 | $31.85 | 204927 |
| 2026-02-26 | 55.24 | $33.69 | 160100 |
| 2026-02-25 | 53.98 | $33.48 | 124000 |
| 2026-02-24 | 49.90 | $32.84 | 150033 |
| 2026-02-23 | 48.83 | $32.68 | 178313 |
| 2026-02-20 | 60.95 | $34.24 | 441602 |
| 2026-02-19 | 59.92 | $34.07 | 217504 |
| 2026-02-18 | 60.28 | $34.11 | 131500 |
| 2026-02-17 | 62.66 | $34.38 | 162300 |
| 2026-02-13 | 61.09 | $34.09 | 137000 |
| 2026-02-12 | 60.27 | $33.94 | 182610 |
| 2026-02-11 | 60.27 | $33.94 | 129105 |
| 2026-02-10 | 64.09 | $34.41 | 171534 |
| 2026-02-09 | 63.91 | $34.37 | 119310 |
| 2026-02-06 | 65.19 | $34.53 | 148900 |
| 2026-02-05 | 64.73 | $34.42 | 207200 |
| 2026-02-04 | 62.08 | $33.81 | 168700 |
| 2026-02-03 | 61.50 | $33.68 | 164800 |
| 2026-02-02 | 58.21 | $32.98 | 191000 |
| 2026-01-30 | 56.12 | $32.57 | 278805 |
| 2026-01-29 | 52.07 | $31.84 | 308500 |
| 2026-01-28 | 52.20 | $31.86 | 249301 |
| 2026-01-27 | 51.25 | $31.69 | 121400 |
| 2026-01-26 | 51.03 | $31.65 | 109300 |
| 2026-01-23 | 49.81 | $31.42 | 128700 |
| 2026-01-22 | 58.55 | $32.87 | 127400 |
| 2026-01-21 | 58.55 | $32.87 | 146400 |
| 2026-01-20 | 49.31 | $31.20 | 90800 |
| 2026-01-16 | 53.74 | $31.85 | 158446 |
| 2026-01-15 | 57.28 | $32.32 | 296900 |
| 2026-01-14 | 52.82 | $31.61 | 116832 |
| 2026-01-13 | 48.59 | $31.02 | 88625 |
| 2026-01-12 | 50.11 | $31.23 | 83400 |
| 2026-01-09 | 55.62 | $31.93 | 85000 |
| 2026-01-08 | 58.14 | $32.22 | 148933 |
| 2026-01-07 | 50.60 | $31.19 | 116400 |
| 2026-01-06 | 52.33 | $31.39 | 148500 |
| 2026-01-05 | 52.26 | $31.38 | 145131 |
| 2026-01-02 | 49.92 | $31.08 | 185635 |
| 2025-12-31 | 50.55 | $31.16 | 105800 |
| 2025-12-30 | 55.33 | $31.74 | 136500 |
| 2025-12-29 | 57.74 | $32.01 | 136313 |
| 2025-12-26 | 59.76 | $32.23 | 108300 |
| 2025-12-24 | 61.24 | $32.39 | 76331 |
| 2025-12-23 | 59.57 | $32.11 | 133621 |
| 2025-12-22 | 62.77 | $32.46 | 127200 |
| 2025-12-19 | 62.77 | $32.46 | 807300 |
| 2025-12-18 | 68.66 | $33.08 | 174534 |
| 2025-12-17 | 67.49 | $32.83 | 196806 |
| 2025-12-16 | 66.45 | $32.61 | 168947 |
| 2025-12-15 | 66.21 | $32.56 | 177020 |
| 2025-12-12 | 65.15 | $32.33 | 152309 |
| 2025-12-11 | 64.50 | $32.19 | 169512 |
| 2025-12-10 | 63.49 | $31.97 | 326300 |
| 2025-12-09 | 58.99 | $31.08 | 122935 |
| 2025-12-08 | 56.95 | $30.72 | 122715 |
| 2025-12-05 | 56.09 | $30.57 | 117520 |
| 2025-12-04 | 56.38 | $30.61 | 98000 |
| 2025-12-03 | 55.62 | $30.47 | 151703 |
| 2025-12-02 | 53.61 | $30.10 | 109000 |
| 2025-12-01 | 56.09 | $30.48 | 156946 |
| 2025-11-28 | 51.98 | $29.74 | 98600 |
| 2025-11-26 | 55.59 | $30.28 | 239203 |
| 2025-11-25 | 56.91 | $30.47 | 155300 |
| 2025-11-24 | 52.20 | $29.64 | 135042 |
| 2025-11-21 | 52.66 | $29.71 | 114600 |
| 2025-11-20 | 46.93 | $28.81 | 147400 |
| 2025-11-19 | 46.93 | $28.81 | 78120 |
| 2025-11-18 | 45.07 | $28.53 | 94600 |
| 2025-11-17 | 45.12 | $28.54 | 106200 |
| 2025-11-14 | 50.77 | $29.52 | 91400 |
| 2025-11-13 | 52.42 | $29.78 | 133111 |
| 2025-11-12 | 50.78 | $29.50 | 136825 |
| 2025-11-11 | 51.44 | $29.61 | 105700 |
| 2025-11-10 | 50.95 | $29.52 | 104200 |
| 2025-11-07 | 50.14 | $29.37 | 254400 |
| 2025-11-06 | 47.51 | $28.89 | 118600 |
| 2025-11-05 | 49.20 | $29.22 | 160700 |
| 2025-11-04 | 46.80 | $28.78 | 162208 |
| 2025-11-03 | 47.93 | $29.01 | 135717 |
| 2025-10-31 | 45.21 | $28.51 | 155600 |
| 2025-10-30 | 47.92 | $29.08 | 190938 |
| 2025-10-29 | 43.76 | $28.34 | 224400 |
| 2025-10-28 | 54.56 | $30.27 | 178918 |
| 2025-10-27 | 49.73 | $29.48 | 88415 |
| 2025-10-24 | 49.34 | $29.42 | 89606 |
| 2025-10-23 | 45.26 | $28.81 | 101148 |
| 2025-10-22 | 47.28 | $29.15 | 96821 |
| 2025-10-21 | 45.93 | $28.95 | 118135 |
| 2025-10-20 | 46.05 | $28.97 | 124000 |
| 2025-10-17 | 40.40 | $28.15 | 153921 |
| 2025-10-16 | 36.06 | $27.59 | 151801 |
| 2025-10-15 | 44.33 | $29.10 | 110900 |
| 2025-10-14 | 47.63 | $29.58 | 123800 |
| 2025-10-13 | 41.13 | $28.83 | 124942 |
| 2025-10-10 | 38.42 | $28.55 | 163248 |
| 2025-10-09 | 45.11 | $29.50 | 154500 |
| 2025-10-08 | 46.32 | $29.65 | 142900 |
| 2025-10-07 | 52.08 | $30.30 | 120228 |
| 2025-10-06 | 54.87 | $30.58 | 177741 |
| 2025-10-03 | 52.36 | $30.29 | 157400 |
| 2025-10-02 | 50.46 | $30.08 | 131300 |
| 2025-10-01 | 50.64 | $30.10 | 111218 |
| 2025-09-30 | 52.82 | $30.34 | 109534 |
| 2025-09-29 | 53.00 | $30.36 | 113900 |
| 2025-09-26 | 56.39 | $30.73 | 119100 |
| 2025-09-25 | 55.06 | $30.55 | 103524 |
| 2025-09-24 | 54.48 | $30.47 | 188412 |
| 2025-09-23 | 55.85 | $30.63 | 143300 |
| 2025-09-22 | 57.14 | $30.78 | 129800 |
| 2025-09-19 | 58.60 | $30.95 | 493200 |
| 2025-09-18 | 62.14 | $31.35 | 144600 |
| 2025-09-17 | 56.81 | $30.49 | 174037 |
| 2025-09-16 | 53.25 | $30.00 | 183210 |
| 2025-09-15 | 57.88 | $30.50 | 135511 |
| 2025-09-12 | 59.15 | $30.63 | 114020 |
| 2025-09-11 | 62.03 | $30.92 | 128600 |
| 2025-09-10 | 61.91 | $30.90 | 98030 |
| 2025-09-09 | 60.89 | $30.73 | 127200 |
| 2025-09-08 | 62.76 | $30.93 | 143042 |
| 2025-09-05 | 64.93 | $31.16 | 172424 |
| 2025-09-04 | 67.83 | $31.46 | 114800 |
| 2025-09-03 | 65.33 | $30.95 | 189100 |
| 2025-09-02 | 65.28 | $30.94 | 155700 |
| 2025-08-29 | 68.89 | $31.32 | 144967 |
| 2025-08-28 | 70.65 | $31.50 | 145943 |
| 2025-08-27 | 70.65 | $31.50 | 157100 |
| 2025-08-26 | 70.19 | $31.38 | 151800 |
| 2025-08-25 | 68.52 | $30.95 | 164400 |
| 2025-08-22 | 67.80 | $30.77 | 263520 |
| 2025-08-21 | 61.49 | $29.41 | 226300 |
| 2025-08-20 | 56.68 | $28.60 | 120006 |
| 2025-08-19 | 56.43 | $28.56 | 116900 |
| 2025-08-18 | 55.11 | $28.35 | 145300 |
| 2025-08-15 | 53.19 | $28.05 | 347500 |
| 2025-08-14 | 58.42 | $28.71 | 152221 |
| 2025-08-13 | 59.00 | $28.78 | 173000 |
| 2025-08-12 | 54.35 | $28.03 | 141500 |
| 2025-08-11 | 46.88 | $27.05 | 113642 |
| 2025-08-08 | 45.59 | $26.90 | 107313 |
| 2025-08-07 | 41.43 | $26.44 | 105211 |
| 2025-08-06 | 40.01 | $26.29 | 97321 |
| 2025-08-05 | 42.56 | $26.68 | 146248 |
| 2025-08-04 | 42.02 | $26.62 | 165339 |
| 2025-08-01 | 37.65 | $26.15 | 192200 |
| 2025-07-31 | 40.82 | $26.66 | 179400 |
| 2025-07-30 | 41.53 | $26.77 | 164900 |
| 2025-07-29 | 45.31 | $27.32 | 148700 |
| 2025-07-28 | 45.52 | $27.35 | 151200 |
| 2025-07-25 | 47.51 | $27.63 | 157200 |
| 2025-07-24 | 49.19 | $27.86 | 123833 |
| 2025-07-23 | 53.83 | $28.45 | 92805 |
| 2025-07-22 | 54.08 | $28.48 | 89200 |
| 2025-07-21 | 54.40 | $28.52 | 88800 |
| 2025-07-18 | 55.79 | $28.70 | 123647 |
| 2025-07-17 | 57.18 | $28.88 | 166803 |
| 2025-07-16 | 54.74 | $28.47 | 113219 |
| 2025-07-15 | 52.28 | $28.08 | 182400 |
| 2025-07-14 | 63.22 | $29.39 | 88415 |
| 2025-07-11 | 60.66 | $28.96 | 78600 |
| 2025-07-10 | 63.60 | $29.26 | 139331 |
| 2025-07-09 | 64.90 | $29.39 | 86400 |
| 2025-07-08 | 65.29 | $29.43 | 131700 |
| 2025-07-07 | 64.11 | $29.20 | 116100 |
| 2025-07-03 | 68.11 | $29.62 | 80044 |
| 2025-07-02 | 65.53 | $29.09 | 156733 |
| 2025-07-01 | 64.02 | $28.80 | 232518 |
| 2025-06-30 | 59.55 | $28.03 | 213000 |
| 2025-06-27 | 58.06 | $27.80 | 302200 |
| 2025-06-26 | 56.76 | $27.60 | 198100 |
| 2025-06-25 | 54.18 | $27.22 | 194601 |
| 2025-06-24 | 56.10 | $27.45 | 212113 |
| 2025-06-23 | 52.25 | $26.90 | 248700 |
| 2025-06-20 | 45.58 | $26.09 | 405899 |
| 2025-06-18 | 44.94 | $26.02 | 117500 |
| 2025-06-17 | 43.25 | $25.83 | 98200 |
| 2025-06-16 | 44.48 | $26.01 | 226300 |
| 2025-06-13 | 47.80 | $26.47 | 298045 |
| 2025-06-12 | 54.23 | $27.24 | 241800 |
| 2025-06-11 | 55.24 | $27.35 | 217330 |
| 2025-06-10 | 54.73 | $27.28 | 160346 |
| 2025-06-09 | 53.21 | $27.07 | 176913 |
| 2025-06-06 | 50.59 | $26.72 | 220400 |
| 2025-06-05 | 47.22 | $26.30 | 177000 |
| 2025-06-04 | 48.19 | $26.43 | 154922 |
| 2025-06-03 | 49.14 | $26.56 | 172937 |
| 2025-06-02 | 45.85 | $26.14 | 152702 |
| 2025-05-30 | 49.95 | $26.70 | 265507 |
| 2025-05-29 | 51.75 | $26.93 | 155600 |
| 2025-05-28 | 49.65 | $26.65 | 231400 |
| 2025-05-27 | 53.27 | $27.11 | 217400 |
| 2025-05-23 | 48.45 | $26.49 | 108438 |
| 2025-05-22 | 50.20 | $26.71 | 292601 |
| 2025-05-21 | 50.43 | $26.74 | 126843 |
| 2025-05-20 | 55.92 | $27.40 | 65223 |
| 2025-05-19 | 55.85 | $27.39 | 87309 |
| 2025-05-16 | 56.52 | $27.47 | 101600 |
| 2025-05-15 | 57.59 | $27.60 | 88033 |
| 2025-05-14 | 56.26 | $27.38 | 100516 |
| 2025-05-13 | 58.56 | $27.67 | 116118 |
| 2025-05-12 | 59.20 | $27.75 | 156200 |
| 2025-05-09 | 52.81 | $26.70 | 83700 |
| 2025-05-08 | 53.57 | $26.80 | 93529 |
| 2025-05-07 | 50.75 | $26.38 | 147648 |
| 2025-05-06 | 52.48 | $26.62 | 79210 |
| 2025-05-05 | 53.94 | $26.82 | 145045 |
| 2025-05-02 | 52.43 | $26.58 | 124733 |
| 2025-05-01 | 49.63 | $26.15 | 182900 |
| 2025-04-30 | 46.42 | $25.69 | 155600 |
| 2025-04-29 | 48.19 | $25.97 | 106349 |
| 2025-04-28 | 47.09 | $25.81 | 178401 |
| 2025-04-25 | 46.49 | $25.72 | 130900 |
| 2025-04-24 | 46.89 | $25.79 | 184000 |
| 2025-04-23 | 50.39 | $26.39 | 296447 |
| 2025-04-22 | 48.81 | $26.13 | 218105 |
| 2025-04-21 | 43.29 | $25.29 | 97600 |
| 2025-04-17 | 42.02 | $25.11 | 153600 |
| 2025-04-16 | 40.68 | $24.92 | 441300 |
| 2025-04-15 | 40.13 | $24.84 | 117814 |
| 2025-04-14 | 36.70 | $24.35 | 149800 |
| 2025-04-11 | 34.29 | $24.02 | 127148 |
| 2025-04-10 | 34.67 | $24.12 | 211815 |
| 2025-04-09 | 39.35 | $25.25 | 233308 |
| 2025-04-08 | 29.98 | $24.07 | 213600 |
| 2025-04-07 | 30.43 | $24.19 | 205621 |
| 2025-04-04 | 28.64 | $23.98 | 222848 |
| 2025-04-03 | 32.21 | $24.93 | 175500 |
| 2025-04-02 | 45.59 | $27.28 | 94828 |
| 2025-04-01 | 42.80 | $26.99 | 133400 |
| 2025-03-31 | 43.16 | $27.04 | 128500 |
| 2025-03-28 | 42.14 | $26.93 | 92700 |
| 2025-03-27 | 46.08 | $27.48 | 94800 |
| 2025-03-26 | 46.23 | $27.50 | 101700 |
| 2025-03-25 | 44.52 | $27.30 | 110600 |
| 2025-03-24 | 46.34 | $27.56 | 112300 |
| 2025-03-21 | 41.45 | $27.00 | 636800 |
| 2025-03-20 | 40.81 | $26.93 | 110125 |
| 2025-03-19 | 43.32 | $27.32 | 126300 |
| 2025-03-18 | 41.48 | $27.11 | 121300 |
| 2025-03-17 | 41.39 | $27.10 | 124200 |
| 2025-03-14 | 41.45 | $27.11 | 186151 |
| 2025-03-13 | 35.27 | $26.39 | 132800 |
| 2025-03-12 | 37.08 | $26.74 | 161541 |
| 2025-03-11 | 35.37 | $26.55 | 191607 |
| 2025-03-10 | 35.01 | $26.51 | 194900 |
| 2025-03-07 | 38.35 | $27.18 | 149242 |
| 2025-03-06 | 39.85 | $27.46 | 165300 |
| 2025-03-05 | 41.00 | $27.67 | 153500 |
| 2025-03-04 | 43.02 | $28.03 | 207747 |
| 2025-03-03 | 48.79 | $28.94 | 140300 |
| 2025-02-28 | 49.48 | $29.04 | 260038 |
| 2025-02-27 | 49.48 | $29.04 | 136040 |
| 2025-02-26 | 48.08 | $28.83 | 163900 |
| 2025-02-25 | 47.16 | $28.69 | 124623 |
| 2025-02-24 | 44.96 | $28.36 | 156000 |
| 2025-02-21 | 45.18 | $28.40 | 251900 |
| 2025-02-20 | 48.15 | $28.94 | 144629 |
| 2025-02-19 | 50.85 | $29.40 | 263600 |
| 2025-02-18 | 52.62 | $29.69 | 189032 |
| 2025-02-14 | 51.91 | $29.56 | 87100 |
| 2025-02-13 | 51.91 | $29.56 | 114600 |
| 2025-02-12 | 51.30 | $29.44 | 187700 |
| 2025-02-11 | 55.66 | $30.22 | 155200 |
| 2025-02-10 | 51.21 | $29.34 | 147721 |
| 2025-02-07 | 53.17 | $29.68 | 202300 |
| 2025-02-06 | 57.60 | $30.40 | 136134 |
| 2025-02-05 | 58.96 | $30.61 | 140700 |
| 2025-02-04 | 56.79 | $30.14 | 178008 |
| 2025-02-03 | 52.30 | $29.26 | 164800 |
| 2025-01-31 | 56.28 | $29.89 | 292922 |
| 2025-01-30 | 53.90 | $29.44 | 378800 |
| 2025-01-29 | 44.77 | $28.00 | 361501 |
| 2025-01-28 | 48.37 | $28.57 | 301121 |
| 2025-01-27 | 50.33 | $28.86 | 143809 |
| 2025-01-24 | 47.91 | $28.51 | 131000 |
| 2025-01-23 | 47.07 | $28.39 | 146900 |
| 2025-01-22 | 46.53 | $28.31 | 166604 |
| 2025-01-21 | 48.24 | $28.60 | 281900 |
| 2025-01-17 | 47.73 | $28.52 | 189300 |
| 2025-01-16 | 45.60 | $28.18 | 287500 |
| 2025-01-15 | 46.02 | $28.26 | 148100 |
| 2025-01-14 | 43.93 | $27.92 | 162519 |
| 2025-01-13 | 35.56 | $26.72 | 175718 |
| 2025-01-10 | 33.84 | $26.50 | 161100 |
| 2025-01-08 | 37.95 | $27.44 | 127500 |
| 2025-01-07 | 36.55 | $27.26 | 181000 |
| 2025-01-06 | 38.38 | $27.66 | 280832 |
| 2025-01-03 | 38.23 | $27.64 | 325125 |
| 2025-01-02 | 36.14 | $27.35 | 505700 |
| 2024-12-31 | 44.56 | $29.05 | 290833 |
| 2024-12-30 | 42.85 | $28.82 | 107607 |
| 2024-12-27 | 42.56 | $28.78 | 143101 |
| 2024-12-26 | 44.12 | $29.07 | 90241 |
| 2024-12-24 | 42.53 | $28.84 | 66910 |
| 2024-12-23 | 41.99 | $28.76 | 200000 |
| 2024-12-20 | 38.75 | $28.29 | 1.6M |
| 2024-12-19 | 38.61 | $28.27 | 357700 |
| 2024-12-18 | 39.54 | $28.49 | 430600 |
| 2024-12-17 | 48.27 | $30.22 | 172000 |
| 2024-12-16 | 52.60 | $30.90 | 201100 |
| 2024-12-13 | 52.67 | $30.91 | 145000 |
| 2024-12-12 | 52.98 | $30.96 | 160907 |
| 2024-12-11 | 54.22 | $31.16 | 183815 |
| 2024-12-10 | 53.55 | $31.03 | 114700 |
| 2024-12-09 | 53.00 | $30.92 | 115800 |
| 2024-12-06 | 56.41 | $31.51 | 80600 |
| 2024-12-05 | 58.04 | $31.78 | 190625 |
| 2024-12-04 | 56.95 | $31.53 | 118000 |
| 2024-12-03 | 55.50 | $31.20 | 174618 |
| 2024-12-02 | 56.65 | $31.41 | 246000 |
| 2024-11-29 | 59.51 | $31.92 | 103639 |
| 2024-11-27 | 62.26 | $32.39 | 184400 |
| 2024-11-26 | 61.69 | $32.23 | 131800 |
| 2024-11-25 | 64.00 | $32.63 | 216609 |
| 2024-11-22 | 62.47 | $32.17 | 251300 |
| 2024-11-21 | 59.62 | $31.37 | 183110 |
| 2024-11-20 | 56.83 | $30.65 | 620800 |
| 2024-11-19 | 57.46 | $30.77 | 127300 |
| 2024-11-18 | 58.43 | $30.96 | 144600 |
| 2024-11-15 | 58.78 | $31.03 | 313336 |
| 2024-11-14 | 58.34 | $30.90 | 185803 |
| 2024-11-13 | 59.08 | $31.06 | 306800 |
| 2024-11-12 | 60.57 | $31.39 | 222929 |
| 2024-11-11 | 62.72 | $31.86 | 281200 |
| 2024-11-08 | 58.36 | $30.40 | 184901 |
| 2024-11-07 | 56.96 | $29.97 | 401000 |
| 2024-11-06 | 62.87 | $31.23 | 378239 |
| 2024-11-05 | 47.14 | $27.43 | 149948 |
| 2024-11-04 | 43.80 | $26.87 | 143100 |
| 2024-11-01 | 44.86 | $27.09 | 172314 |
| 2024-10-31 | 43.98 | $26.94 | 214300 |
| 2024-10-30 | 42.95 | $26.76 | 301000 |
| 2024-10-29 | 55.95 | $29.15 | 193846 |
| 2024-10-28 | 56.15 | $29.18 | 160100 |
| 2024-10-25 | 51.23 | $28.30 | 135417 |
| 2024-10-24 | 55.91 | $28.99 | 134100 |
| 2024-10-23 | 56.26 | $29.04 | 128538 |
| 2024-10-22 | 55.78 | $28.95 | 133300 |
| 2024-10-21 | 53.08 | $28.45 | 309731 |
| 2024-10-18 | 60.14 | $29.46 | 194620 |
| 2024-10-17 | 62.82 | $29.80 | 354800 |
| 2024-10-16 | 62.39 | $29.71 | 228432 |
| 2024-10-15 | 62.26 | $29.68 | 216403 |
| 2024-10-14 | 59.64 | $29.11 | 166515 |
| 2024-10-11 | 60.84 | $29.28 | 155916 |
| 2024-10-10 | 56.28 | $28.35 | 265200 |
| 2024-10-09 | 54.27 | $27.98 | 152600 |
| 2024-10-08 | 53.73 | $27.88 | 142916 |
| 2024-10-07 | 55.36 | $28.14 | 113821 |
| 2024-10-04 | 56.36 | $28.30 | 132110 |
| 2024-10-03 | 54.20 | $27.86 | 152800 |
| 2024-10-02 | 55.63 | $28.10 | 181600 |
| 2024-10-01 | 55.44 | $28.06 | 228211 |
| 2024-09-30 | 64.81 | $29.51 | 462700 |
| 2024-09-27 | 56.53 | $27.79 | 192322 |
| 2024-09-26 | 58.19 | $28.01 | 174100 |
| 2024-09-25 | 58.27 | $28.02 | 212900 |
| 2024-09-24 | 61.77 | $28.49 | 309818 |
| 2024-09-23 | 65.78 | $28.99 | 395039 |
| 2024-09-20 | 62.70 | $28.32 | 751434 |
| 2024-09-19 | 68.74 | $29.01 | 115021 |
| 2024-09-18 | 66.38 | $28.48 | 251012 |
| 2024-09-17 | 66.01 | $28.40 | 442243 |
| 2024-09-16 | 62.60 | $27.70 | 377250 |
| 2024-09-13 | 58.22 | $26.93 | 118300 |
| 2024-09-12 | 54.54 | $26.37 | 109800 |
| 2024-09-11 | 53.50 | $26.22 | 155310 |
| 2024-09-10 | 57.78 | $26.73 | 179543 |
| 2024-09-09 | 58.21 | $26.78 | 139500 |
| 2024-09-06 | 58.21 | $26.78 | 155800 |
| 2024-09-05 | 61.72 | $27.20 | 325600 |
| 2024-09-04 | 64.63 | $27.53 | 227608 |
| 2024-09-03 | 69.64 | $28.06 | 433600 |
| 2024-08-30 | 67.13 | $27.51 | 189241 |
| 2024-08-29 | 72.07 | $27.99 | 213500 |
| 2024-08-28 | 71.36 | $27.82 | 256100 |
| 2024-08-27 | 70.30 | $27.57 | 110629 |
| 2024-08-26 | 71.20 | $27.66 | 154200 |
| 2024-08-23 | 71.04 | $27.62 | 292700 |
| 2024-08-22 | 65.87 | $26.44 | 554800 |
| 2024-08-21 | 63.51 | $25.99 | 170117 |
| 2024-08-20 | 63.60 | $26.00 | 126700 |
| 2024-08-19 | 66.18 | $26.28 | 111990 |
| 2024-08-16 | 65.37 | $26.11 | 363300 |
| 2024-08-15 | 63.82 | $25.79 | 153600 |
| 2024-08-14 | 60.86 | $25.22 | 141400 |
| 2024-08-13 | 60.86 | $25.22 | 326400 |
| 2024-08-12 | 57.57 | $24.62 | 119724 |
| 2024-08-09 | 57.95 | $24.67 | 100400 |
| 2024-08-08 | 60.90 | $25.05 | 120531 |
| 2024-08-07 | 58.36 | $24.57 | 124500 |
| 2024-08-06 | 59.12 | $24.67 | 249943 |
| 2024-08-05 | 60.17 | $24.81 | 279100 |
| 2024-08-02 | 64.41 | $25.36 | 280028 |
| 2024-08-01 | 68.24 | $25.82 | 301344 |
| 2024-07-31 | 70.58 | $26.09 | 507400 |
| 2024-07-30 | 70.22 | $25.99 | 298000 |
| 2024-07-29 | 67.01 | $25.15 | 194500 |
| 2024-07-26 | 73.36 | $25.86 | 155400 |
| 2024-07-25 | 71.67 | $25.39 | 227634 |
| 2024-07-24 | 69.10 | $24.74 | 151747 |
| 2024-07-23 | 76.18 | $25.44 | 387300 |
| 2024-07-22 | 73.65 | $24.75 | 166300 |
| 2024-07-19 | 70.45 | $24.01 | 324020 |
| 2024-07-18 | 75.77 | $24.46 | 310600 |
| 2024-07-17 | 74.97 | $24.26 | 288800 |
| 2024-07-16 | 73.87 | $23.99 | 277700 |
| 2024-07-15 | 70.38 | $23.23 | 153513 |
| 2024-07-12 | 66.78 | $22.58 | 114100 |
| 2024-07-11 | 66.60 | $22.55 | 231900 |
| 2024-07-10 | 59.77 | $21.55 | 106347 |
| 2024-07-09 | 57.19 | $21.24 | 128937 |
| 2024-07-08 | 53.93 | $20.88 | 84707 |
| 2024-07-05 | 51.90 | $20.67 | 143713 |
| 2024-07-03 | 55.55 | $21.00 | 129000 |
| 2024-07-02 | 60.45 | $21.40 | 95600 |
| 2024-07-01 | 61.22 | $21.46 | 137914 |
| 2024-06-28 | 59.08 | $21.20 | 984319 |
| 2024-06-27 | 54.88 | $20.74 | 138510 |
| 2024-06-26 | 54.60 | $20.71 | 176900 |
| 2024-06-25 | 52.68 | $20.51 | 135707 |
| 2024-06-24 | 51.52 | $20.39 | 101940 |
| 2024-06-21 | 48.40 | $20.08 | 694027 |
| 2024-06-20 | 51.55 | $20.39 | 111801 |
| 2024-06-18 | 51.76 | $20.41 | 136537 |
| 2024-06-17 | 50.24 | $20.25 | 156800 |
| 2024-06-14 | 44.90 | $19.73 | 76101 |
| 2024-06-13 | 47.22 | $19.98 | 96200 |
| 2024-06-12 | 50.58 | $20.32 | 133921 |
| 2024-06-11 | 43.87 | $19.72 | 103304 |
| 2024-06-10 | 47.23 | $20.05 | 120434 |
| 2024-06-07 | 50.32 | $20.33 | 141034 |
| 2024-06-06 | 50.10 | $20.31 | 96840 |
| 2024-06-05 | 49.46 | $20.25 | 329710 |
| 2024-06-04 | 41.44 | $19.58 | 238900 |
| 2024-06-03 | 44.87 | $19.92 | 97223 |
| 2024-05-31 | 48.95 | $20.28 | 86800 |
| 2024-05-30 | 51.28 | $20.47 | 85900 |
| 2024-05-29 | 47.93 | $20.20 | 127813 |
| 2024-05-28 | 51.69 | $20.50 | 71400 |
| 2024-05-24 | 53.82 | $20.66 | 73700 |
| 2024-05-23 | 52.78 | $20.57 | 306724 |
| 2024-05-22 | 59.29 | $21.03 | 85646 |
| 2024-05-21 | 61.48 | $21.17 | 86828 |
| 2024-05-20 | 60.79 | $21.10 | 69943 |
| 2024-05-17 | 66.96 | $21.48 | 92300 |
| 2024-05-16 | 66.19 | $21.39 | 77928 |
| 2024-05-15 | 65.34 | $21.29 | 109145 |
| 2024-05-14 | 65.25 | $21.28 | 65627 |
| 2024-05-13 | 64.44 | $21.18 | 117300 |
| 2024-05-10 | 64.58 | $21.19 | 129800 |
| 2024-05-09 | 64.51 | $21.18 | 96117 |
| 2024-05-08 | 64.14 | $21.13 | 74800 |
| 2024-05-07 | 61.46 | $20.77 | 68307 |
| 2024-05-06 | 63.08 | $20.90 | 105630 |
| 2024-05-03 | 62.72 | $20.85 | 135037 |
| 2024-05-02 | 60.45 | $20.54 | 77300 |
| 2024-05-01 | 58.60 | $20.30 | 128211 |
| 2024-04-30 | 55.64 | $19.94 | 188826 |
| 2024-04-29 | 58.98 | $20.24 | 169115 |
| 2024-04-26 | 58.02 | $20.12 | 152429 |
| 2024-04-25 | 65.80 | $20.76 | 494700 |
| 2024-04-24 | 59.23 | $19.95 | 222748 |
| 2024-04-23 | 59.36 | $19.96 | 185143 |
| 2024-04-22 | 54.04 | $19.42 | 112300 |
| 2024-04-19 | 52.62 | $19.29 | 305245 |
| 2024-04-18 | 45.34 | $18.70 | 324449 |
| 2024-04-17 | 45.57 | $18.72 | 173138 |
| 2024-04-16 | 45.57 | $18.72 | 109240 |
| 2024-04-15 | 48.16 | $18.96 | 194300 |
| 2024-04-12 | 49.05 | $19.04 | 275500 |
| 2024-04-11 | 50.59 | $19.18 | 157400 |
| 2024-04-10 | 48.61 | $19.00 | 339519 |
| 2024-04-09 | 53.34 | $19.42 | 74616 |
| 2024-04-08 | 51.53 | $19.25 | 89804 |
| 2024-04-05 | 50.56 | $19.16 | 98100 |
| 2024-04-04 | 52.21 | $19.31 | 194000 |
| 2024-04-03 | 49.94 | $19.09 | 136200 |
| 2024-04-02 | 52.30 | $19.31 | 163201 |
| 2024-04-01 | 53.06 | $19.38 | 232000 |
| 2024-03-28 | 57.23 | $19.75 | 194100 |
| 2024-03-27 | 57.58 | $19.78 | 212000 |
| 2024-03-26 | 52.23 | $19.20 | 165346 |
| 2024-03-25 | 51.84 | $19.16 | 93600 |
| 2024-03-22 | 50.67 | $19.04 | 90915 |
| 2024-03-21 | 54.55 | $19.41 | 178919 |
| 2024-03-20 | 50.67 | $19.01 | 166321 |
| 2024-03-19 | 44.09 | $18.43 | 183900 |
| 2024-03-18 | 44.98 | $18.52 | 266500 |
| 2024-03-15 | 46.55 | $18.68 | 590900 |
| 2024-03-14 | 43.87 | $18.45 | 161744 |
| 2024-03-13 | 48.83 | $18.94 | 220641 |
| 2024-03-12 | 50.15 | $19.06 | 167200 |
| 2024-03-11 | 56.03 | $19.55 | 172200 |
| 2024-03-08 | 54.26 | $19.38 | 168326 |
| 2024-03-07 | 53.53 | $19.31 | 123600 |
| 2024-03-06 | 52.61 | $19.22 | 160200 |
| 2024-03-05 | 54.08 | $19.35 | 322800 |
| 2024-03-04 | 47.76 | $18.76 | 185308 |
| 2024-03-01 | 46.46 | $18.65 | 130000 |
| 2024-02-29 | 46.56 | $18.66 | 133609 |
| 2024-02-28 | 42.67 | $18.33 | 129619 |
| 2024-02-27 | 45.94 | $18.67 | 140800 |
| 2024-02-26 | 46.74 | $18.75 | 223900 |
| 2024-02-23 | 49.30 | $19.00 | 159600 |
| 2024-02-22 | 47.89 | $18.87 | 123400 |
| 2024-02-21 | 49.29 | $19.01 | 369127 |
| 2024-02-20 | 49.78 | $19.06 | 162000 |
| 2024-02-16 | 49.68 | $19.05 | 124520 |
| 2024-02-15 | 52.74 | $19.37 | 180907 |
| 2024-02-14 | 47.15 | $18.79 | 214400 |
| 2024-02-13 | 42.47 | $18.37 | 282723 |
| 2024-02-12 | 53.91 | $19.43 | 192645 |
| 2024-02-09 | 53.00 | $19.35 | 95300 |
| 2024-02-08 | 49.46 | $19.05 | 99900 |
| 2024-02-07 | 46.52 | $18.82 | 157300 |
| 2024-02-06 | 47.43 | $18.90 | 115000 |
| 2024-02-05 | 47.99 | $18.95 | 132310 |
| 2024-02-02 | 52.83 | $19.36 | 271600 |
| 2024-02-01 | 57.40 | $19.70 | 270546 |
| 2024-01-31 | 52.46 | $19.27 | 282125 |
| 2024-01-30 | 61.06 | $19.82 | 240638 |
| 2024-01-29 | 61.06 | $19.82 | 106900 |
| 2024-01-26 | 58.73 | $19.61 | 70000 |
| 2024-01-25 | 58.39 | $19.58 | 139718 |
| 2024-01-24 | 58.17 | $19.56 | 104220 |
| 2024-01-23 | 57.76 | $19.52 | 138424 |
| 2024-01-22 | 61.40 | $19.77 | 132121 |
| 2024-01-19 | 52.79 | $19.01 | 111400 |
| 2024-01-18 | 51.58 | $18.92 | 141900 |
| 2024-01-17 | 51.45 | $18.91 | 131038 |
| 2024-01-16 | 50.16 | $18.81 | 170506 |
| 2024-01-12 | 54.12 | $19.10 | 106400 |
| 2024-01-11 | 54.40 | $19.12 | 216001 |
| 2024-01-10 | 54.29 | $19.11 | 100100 |
| 2024-01-09 | 52.96 | $18.99 | 90000 |
| 2024-01-08 | 55.78 | $19.21 | 81200 |
| 2024-01-05 | 55.58 | $19.19 | 184540 |
| 2024-01-04 | 55.95 | $19.22 | 114235 |
| 2024-01-03 | 55.67 | $19.19 | 145300 |
| 2024-01-02 | 62.72 | $19.75 | 128013 |
| 2023-12-29 | 62.15 | $19.68 | 72000 |
| 2023-12-28 | 66.71 | $20.01 | 85415 |
| 2023-12-27 | 68.75 | $20.15 | 92000 |
| 2023-12-26 | 69.61 | $20.21 | 108000 |
| 2023-12-22 | 67.55 | $19.89 | 93800 |
| 2023-12-21 | 66.46 | $19.73 | 173200 |
| 2023-12-20 | 64.42 | $19.44 | 260100 |
| 2023-12-19 | 68.67 | $19.75 | 221422 |
| 2023-12-18 | 66.28 | $19.40 | 224930 |
| 2023-12-15 | 67.83 | $19.51 | 878946 |
| 2023-12-14 | 70.23 | $19.68 | 382600 |
| 2023-12-13 | 67.46 | $19.25 | 562300 |
| 2023-12-12 | 63.98 | $18.78 | 197300 |
| 2023-12-11 | 66.42 | $18.95 | 202500 |
| 2023-12-08 | 68.31 | $19.08 | 81323 |
| 2023-12-07 | 67.08 | $18.90 | 192400 |
| 2023-12-06 | 63.56 | $18.43 | 169900 |
| 2023-12-05 | 62.83 | $18.34 | 259000 |
| 2023-12-04 | 66.31 | $18.59 | 194300 |
| 2023-12-01 | 64.75 | $18.38 | 160300 |
| 2023-11-30 | 57.58 | $17.57 | 169829 |
| 2023-11-29 | 56.96 | $17.51 | 239600 |
| 2023-11-28 | 55.11 | $17.33 | 138800 |
| 2023-11-27 | 53.84 | $17.21 | 159022 |
| 2023-11-24 | 57.15 | $17.47 | 46200 |
| 2023-11-22 | 57.15 | $17.47 | 171143 |
| 2023-11-21 | 56.97 | $17.45 | 323500 |
| 2023-11-20 | 60.67 | $17.75 | 220906 |
| 2023-11-17 | 61.69 | $17.83 | 109137 |
| 2023-11-16 | 60.59 | $17.69 | 90100 |
| 2023-11-15 | 62.04 | $17.81 | 126334 |
| 2023-11-14 | 61.60 | $17.75 | 242249 |
| 2023-11-13 | 51.58 | $16.61 | 100714 |
| 2023-11-10 | 53.44 | $16.77 | 70600 |
| 2023-11-09 | 53.78 | $16.80 | 140400 |
| 2023-11-08 | 54.00 | $16.82 | 119008 |
| 2023-11-07 | 55.75 | $16.98 | 74900 |
| 2023-11-06 | 59.75 | $17.33 | 145400 |
| 2023-11-03 | 61.67 | $17.49 | 131708 |
| 2023-11-02 | 55.36 | $16.75 | 117342 |
| 2023-11-01 | 48.24 | $16.10 | 126100 |
| 2023-10-31 | 44.07 | $15.78 | 77746 |
| 2023-10-30 | 44.18 | $15.79 | 109832 |
| 2023-10-27 | 42.07 | $15.63 | 116130 |
| 2023-10-26 | 43.63 | $15.79 | 318600 |
| 2023-10-25 | 42.49 | $15.70 | 362403 |
| 2023-10-24 | 39.91 | $15.50 | 153800 |
| 2023-10-23 | 41.41 | $15.67 | 132800 |
| 2023-10-20 | 41.58 | $15.69 | 169700 |
| 2023-10-19 | 44.43 | $16.01 | 163101 |
| 2023-10-18 | 46.51 | $16.23 | 162518 |
| 2023-10-17 | 50.16 | $16.59 | 221906 |
| 2023-10-16 | 47.21 | $16.32 | 126500 |
| 2023-10-13 | 44.55 | $16.09 | 89600 |
| 2023-10-12 | 48.37 | $16.47 | 82800 |
| 2023-10-11 | 50.43 | $16.66 | 60300 |
| 2023-10-10 | 49.89 | $16.61 | 265600 |
| 2023-10-09 | 47.54 | $16.39 | 72900 |
| 2023-10-06 | 48.32 | $16.47 | 115600 |
| 2023-10-05 | 46.76 | $16.32 | 178113 |
| 2023-10-04 | 41.98 | $15.89 | 97807 |
| 2023-10-03 | 40.07 | $15.73 | 147800 |
| 2023-10-02 | 42.92 | $16.07 | 235300 |
| 2023-09-29 | 48.81 | $16.68 | 283000 |
| 2023-09-28 | 43.63 | $16.25 | 207206 |
| 2023-09-27 | 43.12 | $16.21 | 114100 |
| 2023-09-26 | 42.25 | $16.14 | 173700 |
| 2023-09-25 | 46.17 | $16.55 | 145600 |
| 2023-09-22 | 45.82 | $16.52 | 318800 |
| 2023-09-21 | 49.59 | $16.89 | 245300 |
| 2023-09-20 | 49.48 | $16.88 | 128700 |
| 2023-09-19 | 47.03 | $16.65 | 244300 |
| 2023-09-18 | 45.95 | $16.55 | 367508 |
| 2023-09-15 | 47.42 | $16.71 | 716824 |
| 2023-09-14 | 45.98 | $16.57 | 296211 |
| 2023-09-13 | 42.56 | $16.25 | 280300 |
| 2023-09-12 | 45.38 | $16.58 | 144304 |
| 2023-09-11 | 44.32 | $16.48 | 148346 |
| 2023-09-08 | 43.38 | $16.39 | 181700 |
| 2023-09-07 | 41.83 | $16.24 | 290242 |
| 2023-09-06 | 43.80 | $16.50 | 165319 |
| 2023-09-05 | 48.59 | $17.07 | 188900 |
| 2023-09-01 | 52.61 | $17.49 | 110700 |
| 2023-08-31 | 47.50 | $16.97 | 120446 |
| 2023-08-30 | 46.45 | $16.87 | 127400 |
| 2023-08-29 | 51.14 | $17.35 | 107800 |
| 2023-08-28 | 50.14 | $17.25 | 88200 |
| 2023-08-25 | 48.34 | $17.07 | 81834 |
| 2023-08-24 | 49.47 | $17.19 | 187000 |
| 2023-08-23 | 48.02 | $17.04 | 124400 |
| 2023-08-22 | 44.61 | $16.70 | 120012 |
| 2023-08-21 | 47.86 | $17.07 | 85200 |
| 2023-08-18 | 50.80 | $17.38 | 106100 |
| 2023-08-17 | 50.15 | $17.31 | 127800 |
| 2023-08-16 | 44.51 | $16.75 | 160219 |
| 2023-08-15 | 46.94 | $17.02 | 181427 |
| 2023-08-14 | 52.04 | $17.53 | 116424 |
| 2023-08-11 | 58.97 | $18.11 | 90800 |
| 2023-08-10 | 59.48 | $18.15 | 114900 |
| 2023-08-09 | 60.37 | $18.22 | 140900 |
| 2023-08-08 | 61.86 | $18.34 | 346110 |
| 2023-08-07 | 60.39 | $18.15 | 215700 |
| 2023-08-04 | 59.20 | $18.00 | 155400 |
| 2023-08-03 | 59.05 | $17.98 | 211043 |
| 2023-08-02 | 57.99 | $17.84 | 156407 |
| 2023-08-01 | 59.45 | $17.98 | 154639 |
| 2023-07-31 | 62.22 | $18.24 | 121544 |
| 2023-07-28 | 62.09 | $18.22 | 119300 |
| 2023-07-27 | 61.15 | $18.07 | 268804 |
| 2023-07-26 | 64.84 | $18.43 | 257349 |
| 2023-07-25 | 63.50 | $18.20 | 265500 |
| 2023-07-24 | 65.14 | $18.36 | 110200 |
| 2023-07-21 | 61.22 | $17.70 | 133229 |
| 2023-07-20 | 63.91 | $17.96 | 147400 |
| 2023-07-19 | 64.11 | $17.98 | 120230 |
| 2023-07-18 | 61.52 | $17.54 | 152600 |
| 2023-07-17 | 56.28 | $16.77 | 99600 |
| 2023-07-14 | 54.60 | $16.55 | 145000 |
| 2023-07-13 | 54.69 | $16.56 | 217700 |
| 2023-07-12 | 51.64 | $16.16 | 104500 |
| 2023-07-11 | 47.53 | $15.67 | 69330 |
| 2023-07-10 | 47.69 | $15.69 | 107109 |
| 2023-07-07 | 46.94 | $15.60 | 196900 |
| 2023-07-06 | 45.28 | $15.40 | 136700 |
| 2023-07-05 | 48.29 | $15.82 | 171700 |
| 2023-07-03 | 50.97 | $16.17 | 57932 |
| 2023-06-30 | 47.32 | $15.71 | 292852 |
| 2023-06-29 | 51.35 | $16.22 | 207900 |
| 2023-06-28 | 48.83 | $15.91 | 167934 |
| 2023-06-27 | 48.91 | $15.92 | 139600 |
| 2023-06-26 | 48.52 | $15.87 | 142400 |
| 2023-06-23 | 49.96 | $16.07 | 871016 |
| 2023-06-22 | 49.75 | $16.04 | 318500 |
| 2023-06-21 | 52.36 | $16.41 | 299100 |
| 2023-06-20 | 53.29 | $16.54 | 284900 |
| 2023-06-16 | 54.50 | $16.71 | 727200 |
| 2023-06-15 | 54.09 | $16.64 | 286900 |
| 2023-06-14 | 51.63 | $16.22 | 264400 |
| 2023-06-13 | 55.11 | $16.74 | 149349 |
| 2023-06-12 | 53.02 | $16.38 | 151940 |
| 2023-06-09 | 54.02 | $16.53 | 98040 |
| 2023-06-08 | 56.70 | $16.93 | 199831 |
| 2023-06-07 | 58.36 | $17.17 | 245400 |
| 2023-06-06 | 53.88 | $16.33 | 259704 |
| 2023-06-05 | 48.92 | $15.53 | 259213 |
| 2023-06-02 | 52.62 | $16.08 | 218000 |
| 2023-06-01 | 44.41 | $14.95 | 140918 |
| 2023-05-31 | 41.51 | $14.61 | 196736 |
| 2023-05-30 | 43.08 | $14.86 | 157626 |
| 2023-05-26 | 47.14 | $15.46 | 119429 |
| 2023-05-25 | 46.34 | $15.36 | 153140 |
| 2023-05-24 | 47.36 | $15.51 | 129300 |
| 2023-05-23 | 48.79 | $15.72 | 148300 |
| 2023-05-22 | 45.75 | $15.31 | 131426 |
| 2023-05-19 | 41.13 | $14.74 | 414733 |
| 2023-05-18 | 42.21 | $14.92 | 170500 |
| 2023-05-17 | 42.33 | $14.94 | 236616 |
| 2023-05-16 | 34.67 | $14.05 | 206100 |
| 2023-05-15 | 34.72 | $14.06 | 212648 |
| 2023-05-12 | 29.90 | $13.55 | 426000 |
| 2023-05-11 | 30.53 | $13.70 | 212400 |
| 2023-05-10 | 31.85 | $14.01 | 185700 |
| 2023-05-09 | 30.65 | $13.88 | 221900 |
| 2023-05-08 | 30.39 | $13.85 | 186622 |
| 2023-05-05 | 33.05 | $14.51 | 218200 |
| 2023-05-04 | 25.33 | $13.69 | 248800 |
| 2023-05-03 | 27.62 | $14.31 | 309145 |
| 2023-05-02 | 27.85 | $14.37 | 293100 |
| 2023-05-01 | 34.30 | $15.79 | 282130 |
| 2023-04-28 | 34.78 | $15.88 | 139300 |
| 2023-04-27 | 34.78 | $15.88 | 226002 |
| 2023-04-26 | 33.56 | $15.75 | 219200 |
| 2023-04-25 | 28.24 | $15.21 | 167000 |
| 2023-04-24 | 31.88 | $16.02 | 175211 |
| 2023-04-21 | 32.92 | $16.23 | 146608 |
| 2023-04-20 | 34.18 | $16.48 | 102900 |
| 2023-04-19 | 35.21 | $16.68 | 149412 |
| 2023-04-18 | 31.18 | $16.27 | 148101 |
| 2023-04-17 | 33.60 | $16.77 | 147245 |
| 2023-04-14 | 30.95 | $16.51 | 127309 |
| 2023-04-13 | 32.87 | $16.91 | 110517 |
| 2023-04-12 | 31.25 | $16.75 | 95200 |
| 2023-04-11 | 32.51 | $17.02 | 95719 |
| 2023-04-10 | 33.02 | $17.13 | 152300 |
| 2023-04-06 | 33.39 | $17.21 | 106048 |
| 2023-04-05 | 30.85 | $16.93 | 206635 |
| 2023-04-04 | 31.29 | $17.04 | 347145 |
| 2023-04-03 | 33.64 | $17.60 | 235600 |
| 2023-03-31 | 34.98 | $17.90 | 286422 |
| 2023-03-30 | 32.34 | $17.59 | 174617 |
| 2023-03-29 | 36.36 | $18.48 | 223606 |
| 2023-03-28 | 36.41 | $18.49 | 162600 |
| 2023-03-27 | 36.46 | $18.50 | 184300 |
| 2023-03-24 | 32.99 | $18.07 | 261732 |
| 2023-03-23 | 31.43 | $17.88 | 163547 |
| 2023-03-22 | 33.09 | $18.31 | 326006 |
| 2023-03-21 | 35.55 | $18.90 | 292500 |
| 2023-03-20 | 33.15 | $18.60 | 246300 |
| 2023-03-17 | 31.78 | $18.43 | 1.6M |
| 2023-03-16 | 37.78 | $19.82 | 277578 |
| 2023-03-15 | 34.13 | $19.39 | 357629 |
| 2023-03-14 | 29.07 | $18.84 | 484000 |
| 2023-03-13 | 28.69 | $18.80 | 559500 |
| 2023-03-10 | 34.77 | $20.18 | 312512 |
| 2023-03-09 | 37.57 | $20.69 | 184815 |
| 2023-03-08 | 47.62 | $22.10 | 160100 |
| 2023-03-07 | 47.24 | $22.06 | 220426 |
| 2023-03-06 | 46.88 | $22.02 | 228549 |
| 2023-03-03 | 49.84 | $22.38 | 239600 |
| 2023-03-02 | 48.38 | $22.21 | 100202 |
| 2023-03-01 | 50.18 | $22.43 | 126532 |
| 2023-02-28 | 50.18 | $22.43 | 215219 |
| 2023-02-27 | 51.35 | $22.58 | 116510 |
| 2023-02-24 | 56.55 | $23.20 | 155618 |
| 2023-02-23 | 56.35 | $23.17 | 121100 |
| 2023-02-22 | 55.22 | $23.00 | 192400 |
| 2023-02-21 | 57.03 | $23.22 | 169700 |
| 2023-02-17 | 58.61 | $23.41 | 161420 |
| 2023-02-16 | 57.56 | $23.23 | 286400 |
| 2023-02-15 | 61.62 | $23.72 | 128574 |
| 2023-02-14 | 59.81 | $23.39 | 221600 |
| 2023-02-13 | 60.55 | $23.48 | 211400 |
| 2023-02-10 | 59.70 | $23.32 | 102506 |
| 2023-02-09 | 59.34 | $23.25 | 122112 |
| 2023-02-08 | 64.20 | $23.87 | 94100 |
| 2023-02-07 | 67.32 | $24.24 | 181414 |
| 2023-02-06 | 66.27 | $23.99 | 84700 |
| 2023-02-03 | 70.50 | $24.48 | 200834 |
| 2023-02-02 | 67.79 | $23.80 | 158924 |
| 2023-02-01 | 65.58 | $23.30 | 270932 |
| 2023-01-31 | 62.12 | $22.60 | 223300 |
| 2023-01-30 | 57.81 | $21.85 | 77000 |
| 2023-01-27 | 58.57 | $21.94 | 134900 |
| 2023-01-26 | 57.87 | $21.82 | 131803 |
| 2023-01-25 | 62.66 | $22.39 | 211022 |
| 2023-01-24 | 52.99 | $20.90 | 66100 |
| 2023-01-23 | 54.52 | $21.07 | 85500 |
| 2023-01-20 | 52.93 | $20.86 | 121200 |
| 2023-01-19 | 48.79 | $20.35 | 106500 |
| 2023-01-18 | 48.19 | $20.28 | 77600 |
| 2023-01-17 | 52.85 | $20.84 | 67900 |
| 2023-01-13 | 57.27 | $21.31 | 72700 |
| 2023-01-12 | 59.38 | $21.52 | 149300 |
| 2023-01-11 | 55.37 | $20.98 | 149900 |
| 2023-01-10 | 55.56 | $21.00 | 150527 |
| 2023-01-09 | 53.56 | $20.74 | 152703 |
| 2023-01-06 | 55.38 | $20.94 | 80300 |
| 2023-01-05 | 50.86 | $20.37 | 106000 |
| 2023-01-04 | 54.25 | $20.74 | 158300 |
| 2023-01-03 | 51.33 | $20.39 | 131000 |
| 2022-12-30 | 50.39 | $20.28 | 70231 |
| 2022-12-29 | 50.81 | $20.33 | 79909 |
| 2022-12-28 | 45.86 | $19.76 | 105700 |
| 2022-12-27 | 48.90 | $20.13 | 82622 |
| 2022-12-23 | 45.37 | $19.75 | 74241 |
| 2022-12-22 | 44.12 | $19.62 | 94900 |
| 2022-12-21 | 44.12 | $19.62 | 304433 |
| 2022-12-20 | 37.32 | $18.94 | 254200 |
| 2022-12-19 | 37.97 | $19.04 | 278145 |
| 2022-12-16 | 36.51 | $18.90 | 1.4M |
| 2022-12-15 | 37.34 | $19.04 | 202600 |
| 2022-12-14 | 40.08 | $19.48 | 182600 |
| 2022-12-13 | 43.59 | $19.99 | 309600 |
| 2022-12-12 | 45.92 | $20.30 | 157600 |
| 2022-12-09 | 47.63 | $20.52 | 96200 |
| 2022-12-08 | 47.46 | $20.50 | 81347 |
| 2022-12-07 | 45.62 | $20.28 | 176144 |
| 2022-12-06 | 47.04 | $20.48 | 140441 |
| 2022-12-05 | 45.10 | $20.24 | 160000 |
| 2022-12-02 | 51.47 | $21.09 | 59233 |
| 2022-12-01 | 50.13 | $20.92 | 103674 |
| 2022-11-30 | 52.31 | $21.19 | 148500 |
| 2022-11-29 | 49.20 | $20.79 | 89500 |
| 2022-11-28 | 49.97 | $20.89 | 107647 |
| 2022-11-25 | 51.83 | $21.13 | 48139 |
| 2022-11-23 | 51.18 | $21.04 | 70200 |
| 2022-11-22 | 50.41 | $20.93 | 84400 |
| 2022-11-21 | 49.79 | $20.84 | 149300 |
| 2022-11-18 | 48.16 | $20.60 | 215700 |
| 2022-11-17 | 48.47 | $20.65 | 114132 |
| 2022-11-16 | 47.96 | $20.57 | 108400 |
| 2022-11-15 | 51.36 | $21.13 | 105400 |
| 2022-11-14 | 48.18 | $20.62 | 239600 |
| 2022-11-11 | 51.37 | $21.13 | 117900 |
| 2022-11-10 | 51.43 | $21.14 | 162434 |
| 2022-11-09 | 42.38 | $19.80 | 158600 |
| 2022-11-08 | 43.18 | $19.94 | 107600 |
| 2022-11-07 | 43.35 | $19.97 | 89300 |
| 2022-11-04 | 42.86 | $19.90 | 112306 |
| 2022-11-03 | 38.24 | $19.26 | 102100 |
| 2022-11-02 | 39.62 | $19.55 | 208800 |
| 2022-11-01 | 41.43 | $19.92 | 181732 |
| 2022-10-31 | 44.57 | $20.52 | 187600 |
| 2022-10-28 | 40.04 | $19.89 | 179700 |
| 2022-10-27 | 38.21 | $19.65 | 212100 |
| 2022-10-26 | 34.58 | $19.19 | 295497 |
| 2022-10-25 | 34.66 | $19.21 | 224439 |
| 2022-10-24 | 36.34 | $19.61 | 282504 |
| 2022-10-21 | 48.51 | $21.79 | 141800 |
| 2022-10-20 | 48.73 | $21.82 | 118900 |
| 2022-10-19 | 53.74 | $22.49 | 126138 |
| 2022-10-18 | 53.67 | $22.48 | 137200 |
| 2022-10-17 | 54.58 | $22.60 | 99800 |
| 2022-10-14 | 51.11 | $22.07 | 109631 |
| 2022-10-13 | 53.61 | $22.41 | 132500 |
| 2022-10-12 | 46.18 | $21.40 | 85510 |
| 2022-10-11 | 45.35 | $21.30 | 115300 |
| 2022-10-10 | 44.30 | $21.17 | 133927 |
| 2022-10-07 | 40.81 | $20.75 | 95400 |
| 2022-10-06 | 44.20 | $21.29 | 124729 |
| 2022-10-05 | 45.66 | $21.51 | 79043 |
| 2022-10-04 | 48.00 | $21.85 | 128000 |
| 2022-10-03 | 39.21 | $20.84 | 116034 |
| 2022-09-30 | 37.72 | $20.69 | 180400 |
| 2022-09-29 | 34.16 | $20.34 | 118100 |
| 2022-09-28 | 39.43 | $21.20 | 128206 |
| 2022-09-27 | 37.73 | $21.04 | 99403 |
| 2022-09-26 | 40.79 | $21.49 | 126400 |
| 2022-09-23 | 41.71 | $21.62 | 93937 |
| 2022-09-22 | 43.07 | $21.81 | 110736 |
| 2022-09-21 | 48.62 | $22.51 | 92800 |
| 2022-09-20 | 50.02 | $22.67 | 89500 |
| 2022-09-19 | 50.72 | $22.75 | 109400 |
| 2022-09-16 | 47.98 | $22.43 | 579500 |
| 2022-09-15 | 49.45 | $22.61 | 145703 |
| 2022-09-14 | 46.32 | $22.25 | 131800 |
| 2022-09-13 | 44.14 | $22.01 | 137206 |
| 2022-09-12 | 48.35 | $22.55 | 304100 |
| 2022-09-09 | 45.70 | $22.26 | 79900 |
| 2022-09-08 | 42.22 | $21.90 | 141600 |
| 2022-09-07 | 37.68 | $21.47 | 190700 |
| 2022-09-06 | 35.79 | $21.30 | 113211 |
| 2022-09-02 | 39.04 | $21.79 | 130700 |
| 2022-09-01 | 39.46 | $21.85 | 131310 |
| 2022-08-31 | 38.84 | $21.79 | 130800 |
| 2022-08-30 | 40.00 | $21.97 | 171412 |
| 2022-08-29 | 43.15 | $22.43 | 169447 |
| 2022-08-26 | 46.56 | $22.88 | 121724 |
| 2022-08-25 | 52.31 | $23.54 | 152300 |
| 2022-08-24 | 45.97 | $22.88 | 68704 |
| 2022-08-23 | 48.18 | $23.12 | 75847 |
| 2022-08-22 | 48.93 | $23.20 | 207900 |
| 2022-08-19 | 55.81 | $23.87 | 498425 |
| 2022-08-18 | 59.86 | $24.21 | 52000 |
| 2022-08-17 | 60.85 | $24.29 | 82200 |
| 2022-08-16 | 63.99 | $24.54 | 90900 |
| 2022-08-15 | 63.63 | $24.49 | 64411 |
| 2022-08-12 | 62.29 | $24.30 | 65100 |
| 2022-08-11 | 59.43 | $23.92 | 49608 |
| 2022-08-10 | 57.16 | $23.64 | 94600 |
| 2022-08-09 | 55.91 | $23.49 | 82800 |
| 2022-08-08 | 53.58 | $23.22 | 63600 |
| 2022-08-05 | 52.88 | $23.14 | 56700 |
| 2022-08-04 | 51.85 | $23.02 | 97700 |
| 2022-08-03 | 54.90 | $23.34 | 102200 |
| 2022-08-02 | 53.27 | $23.14 | 105405 |
| 2022-08-01 | 57.85 | $23.60 | 203511 |
| 2022-07-29 | 58.68 | $23.68 | 96321 |
| 2022-07-28 | 57.14 | $23.47 | 92300 |
| 2022-07-27 | 59.34 | $23.69 | 99200 |
| 2022-07-26 | 54.58 | $23.06 | 88609 |
| 2022-07-25 | 54.34 | $23.03 | 89329 |
| 2022-07-22 | 50.50 | $22.57 | 83000 |
| 2022-07-21 | 50.67 | $22.59 | 92500 |
| 2022-07-20 | 51.18 | $22.65 | 168145 |
| 2022-07-19 | 49.41 | $22.43 | 147000 |
| 2022-07-18 | 43.49 | $21.76 | 108011 |
| 2022-07-15 | 40.64 | $21.47 | 117100 |
| 2022-07-14 | 33.72 | $20.84 | 98700 |
| 2022-07-13 | 36.48 | $21.27 | 105000 |
| 2022-07-12 | 39.39 | $21.68 | 94703 |
| 2022-07-11 | 39.76 | $21.73 | 82008 |
| 2022-07-08 | 41.53 | $21.97 | 74129 |
| 2022-07-07 | 42.12 | $22.05 | 120800 |
| 2022-07-06 | 42.78 | $22.14 | 137800 |
| 2022-07-05 | 42.99 | $22.17 | 194400 |
| 2022-07-01 | 42.27 | $22.09 | 166018 |
| 2022-06-30 | 36.11 | $21.45 | 135230 |
| 2022-06-29 | 36.34 | $21.49 | 130100 |
| 2022-06-28 | 39.00 | $21.94 | 89900 |
| 2022-06-27 | 39.55 | $22.03 | 65100 |
| 2022-06-24 | 38.82 | $21.95 | 177727 |
| 2022-06-23 | 33.40 | $21.38 | 90618 |
| 2022-06-22 | 35.06 | $21.70 | 157632 |
| 2022-06-21 | 36.01 | $21.88 | 249145 |
| 2022-06-17 | 33.82 | $21.65 | 280703 |
| 2022-06-16 | 30.18 | $21.28 | 130329 |
| 2022-06-15 | 33.92 | $22.06 | 162400 |
| 2022-06-14 | 29.44 | $21.64 | 161029 |
| 2022-06-13 | 29.49 | $21.65 | 297100 |
| 2022-06-10 | 32.63 | $22.31 | 121136 |
| 2022-06-09 | 35.69 | $22.87 | 106142 |
| 2022-06-08 | 39.46 | $23.47 | 121400 |
| 2022-06-07 | 41.99 | $23.83 | 262300 |
| 2022-06-06 | 42.86 | $23.95 | 151946 |
| 2022-06-03 | 42.93 | $23.96 | 152236 |
| 2022-06-02 | 44.97 | $24.25 | 78000 |
| 2022-06-01 | 42.75 | $24.00 | 109800 |
| 2022-05-31 | 43.69 | $24.14 | 298600 |
| 2022-05-27 | 42.40 | $23.99 | 93400 |
| 2022-05-26 | 42.40 | $23.99 | 106511 |
| 2022-05-25 | 39.92 | $23.69 | 116432 |
| 2022-05-24 | 38.92 | $23.57 | 172200 |
| 2022-05-23 | 40.03 | $23.78 | 185719 |
| 2022-05-20 | 33.81 | $23.05 | 643300 |
| 2022-05-19 | 34.37 | $23.17 | 267500 |
| 2022-05-18 | 37.55 | $23.82 | 224420 |
| 2022-05-17 | 40.27 | $24.32 | 135916 |
| 2022-05-16 | 34.10 | $23.64 | 407900 |
| 2022-05-13 | 34.59 | $23.74 | 118229 |
| 2022-05-12 | 34.50 | $23.73 | 233000 |
| 2022-05-11 | 33.09 | $23.57 | 135006 |
| 2022-05-10 | 33.91 | $23.76 | 232000 |
| 2022-05-09 | 34.00 | $23.78 | 195000 |
| 2022-05-06 | 34.91 | $24.00 | 243700 |
| 2022-05-05 | 36.62 | $24.40 | 219600 |
| 2022-05-04 | 40.15 | $25.16 | 169300 |
| 2022-05-03 | 36.72 | $24.71 | 122100 |
| 2022-05-02 | 37.35 | $24.85 | 341630 |
| 2022-04-29 | 32.02 | $24.18 | 173132 |
| 2022-04-28 | 36.31 | $25.16 | 99901 |
| 2022-04-27 | 33.27 | $24.81 | 156744 |
| 2022-04-26 | 33.93 | $24.96 | 160046 |
| 2022-04-25 | 36.69 | $25.56 | 164000 |
| 2022-04-22 | 37.86 | $25.80 | 167604 |
| 2022-04-21 | 43.46 | $26.82 | 200500 |
| 2022-04-20 | 46.88 | $27.35 | 215700 |
| 2022-04-19 | 47.69 | $27.47 | 160040 |
| 2022-04-18 | 38.95 | $26.42 | 103500 |
| 2022-04-14 | 39.91 | $26.58 | 164035 |
| 2022-04-13 | 41.82 | $26.89 | 182908 |
| 2022-04-12 | 40.25 | $26.71 | 146441 |
| 2022-04-11 | 42.11 | $27.02 | 84200 |
| 2022-04-08 | 42.29 | $27.05 | 133216 |
| 2022-04-07 | 41.98 | $27.01 | 135900 |
| 2022-04-06 | 43.27 | $27.24 | 135730 |
| 2022-04-05 | 43.99 | $27.37 | 139100 |
| 2022-04-04 | 46.14 | $27.75 | 117600 |
| 2022-04-01 | 47.12 | $27.92 | 209018 |
| 2022-03-31 | 46.99 | $27.90 | 160519 |
| 2022-03-30 | 47.86 | $28.06 | 153900 |
| 2022-03-29 | 51.88 | $28.77 | 190840 |
| 2022-03-28 | 48.71 | $28.22 | 172427 |
| 2022-03-25 | 52.15 | $28.80 | 130900 |
| 2022-03-24 | 48.26 | $28.15 | 131512 |
| 2022-03-23 | 43.78 | $27.48 | 228515 |
| 2022-03-22 | 48.68 | $28.30 | 227900 |
| 2022-03-21 | 48.48 | $28.27 | 201305 |
| 2022-03-18 | 47.37 | $28.10 | 466404 |
| 2022-03-17 | 49.20 | $28.41 | 208800 |
| 2022-03-16 | 49.97 | $28.54 | 123600 |
| 2022-03-15 | 45.69 | $27.85 | 125200 |
| 2022-03-14 | 45.80 | $27.87 | 152745 |
| 2022-03-11 | 46.53 | $28.01 | 217308 |
| 2022-03-10 | 42.68 | $27.39 | 177600 |
| 2022-03-09 | 44.09 | $27.68 | 257610 |
| 2022-03-08 | 40.14 | $27.07 | 200211 |
| 2022-03-07 | 41.61 | $27.39 | 156807 |
| 2022-03-04 | 45.02 | $28.09 | 123154 |
| 2022-03-03 | 49.91 | $28.97 | 184700 |
| 2022-03-02 | 48.40 | $28.72 | 362100 |
| 2022-03-01 | 41.93 | $27.75 | 441532 |
| 2022-02-28 | 50.93 | $29.19 | 227500 |
| 2022-02-25 | 49.65 | $29.01 | 110000 |
| 2022-02-24 | 44.94 | $28.39 | 262900 |
| 2022-02-23 | 48.78 | $28.94 | 83500 |
| 2022-02-22 | 51.20 | $29.26 | 171830 |
| 2022-02-18 | 53.91 | $29.60 | 83200 |
| 2022-02-17 | 51.55 | $29.27 | 116000 |
| 2022-02-16 | 57.28 | $29.95 | 151000 |
| 2022-02-15 | 56.33 | $29.81 | 104606 |
| 2022-02-14 | 51.83 | $29.19 | 396700 |
| 2022-02-11 | 55.61 | $29.62 | 175217 |
| 2022-02-10 | 53.27 | $29.31 | 166600 |
| 2022-02-09 | 52.35 | $29.19 | 200641 |
| 2022-02-08 | 56.40 | $29.65 | 216400 |
| 2022-02-07 | 51.00 | $28.96 | 141613 |
| 2022-02-04 | 49.53 | $28.79 | 137000 |
| 2022-02-03 | 48.59 | $28.68 | 145011 |
| 2022-02-02 | 48.00 | $28.61 | 171800 |
| 2022-02-01 | 50.59 | $28.94 | 241500 |
| 2022-01-31 | 51.88 | $29.10 | 198827 |
| 2022-01-28 | 50.38 | $28.90 | 204900 |
| 2022-01-27 | 51.14 | $29.00 | 172900 |
| 2022-01-26 | 57.85 | $29.81 | 178825 |
| 2022-01-25 | 56.92 | $29.67 | 105800 |
| 2022-01-24 | 56.07 | $29.54 | 227420 |
| 2022-01-21 | 52.34 | $29.00 | 191800 |
| 2022-01-20 | 53.54 | $29.15 | 158214 |
| 2022-01-19 | 57.27 | $29.60 | 166237 |
| 2022-01-18 | 64.38 | $30.35 | 105500 |
| 2022-01-14 | 71.09 | $30.95 | 141347 |
| 2022-01-13 | 69.16 | $30.57 | 121805 |
| 2022-01-12 | 66.41 | $30.08 | 128704 |
| 2022-01-11 | 66.29 | $30.06 | 120700 |
| 2022-01-10 | 69.14 | $30.31 | 141100 |
| 2022-01-07 | 69.59 | $30.35 | 177300 |
| 2022-01-06 | 66.91 | $29.83 | 317604 |
| 2022-01-05 | 62.13 | $29.05 | 131624 |
| 2022-01-04 | 62.00 | $29.03 | 95834 |
| 2022-01-03 | 59.05 | $28.60 | 104700 |
| 2021-12-31 | 55.80 | $28.17 | 53334 |
| 2021-12-30 | 55.32 | $28.11 | 65700 |
| 2021-12-29 | 56.57 | $28.24 | 40800 |
| 2021-12-28 | 55.99 | $28.16 | 60343 |
| 2021-12-27 | 55.14 | $28.04 | 116500 |
| 2021-12-23 | 52.83 | $27.72 | 99903 |
| 2021-12-22 | 52.25 | $27.64 | 87400 |
| 2021-12-21 | 50.36 | $27.38 | 118001 |
| 2021-12-20 | 46.22 | $26.85 | 163940 |
| 2021-12-17 | 49.24 | $27.26 | 1.2M |
| 2021-12-16 | 51.09 | $27.50 | 276700 |
| 2021-12-15 | 47.74 | $27.07 | 352913 |
| 2021-12-14 | 46.94 | $26.97 | 218448 |
| 2021-12-13 | 46.08 | $26.86 | 131501 |
| 2021-12-10 | 50.25 | $27.45 | 170626 |
| 2021-12-09 | 49.21 | $27.31 | 113200 |
| 2021-12-08 | 52.55 | $27.76 | 73000 |
| 2021-12-07 | 52.70 | $27.78 | 147100 |
| 2021-12-06 | 51.65 | $27.62 | 254400 |
| 2021-12-03 | 53.49 | $27.88 | 355900 |
| 2021-12-02 | 53.06 | $27.81 | 163746 |
| 2021-12-01 | 46.66 | $26.85 | 150200 |
| 2021-11-30 | 46.07 | $26.77 | 168315 |
| 2021-11-29 | 47.74 | $27.04 | 175430 |
| 2021-11-26 | 48.87 | $27.22 | 141736 |
| 2021-11-24 | 58.36 | $28.53 | 58400 |
| 2021-11-23 | 61.03 | $28.84 | 96700 |
| 2021-11-22 | 59.08 | $28.50 | 117705 |
| 2021-11-19 | 54.30 | $27.75 | 111500 |
| 2021-11-18 | 54.54 | $27.78 | 165234 |
| 2021-11-17 | 53.69 | $27.65 | 232600 |
| 2021-11-16 | 55.98 | $27.95 | 196561 |
| 2021-11-15 | 59.45 | $28.38 | 247000 |
| 2021-11-12 | 60.78 | $28.54 | 74202 |
| 2021-11-11 | 64.28 | $28.95 | 78134 |
| 2021-11-10 | 63.60 | $28.81 | 90100 |
| 2021-11-09 | 62.13 | $28.51 | 120207 |
| 2021-11-08 | 62.08 | $28.50 | 85000 |
| 2021-11-05 | 63.79 | $28.72 | 200100 |
| 2021-11-04 | 60.30 | $27.98 | 97240 |
| 2021-11-03 | 64.02 | $28.45 | 183411 |
| 2021-11-02 | 60.37 | $27.71 | 101420 |
| 2021-11-01 | 64.30 | $28.18 | 138236 |
| 2021-10-29 | 60.73 | $27.49 | 90815 |
| 2021-10-28 | 61.58 | $27.59 | 108700 |
| 2021-10-27 | 55.36 | $26.54 | 94711 |
| 2021-10-26 | 60.12 | $27.08 | 118800 |
| 2021-10-25 | 62.18 | $27.30 | 120000 |
| 2021-10-22 | 59.48 | $26.85 | 121630 |
| 2021-10-21 | 56.09 | $26.34 | 184807 |
| 2021-10-20 | 58.65 | $26.62 | 99700 |
| 2021-10-19 | 52.82 | $25.82 | 74500 |
| 2021-10-18 | 52.01 | $25.72 | 59932 |
| 2021-10-15 | 52.44 | $25.77 | 125118 |
| 2021-10-14 | 53.69 | $25.92 | 74800 |
| 2021-10-13 | 52.39 | $25.74 | 69343 |
| 2021-10-12 | 54.15 | $25.96 | 52440 |
| 2021-10-11 | 55.51 | $26.13 | 56728 |
| 2021-10-08 | 57.20 | $26.34 | 33616 |
| 2021-10-07 | 57.68 | $26.40 | 132130 |
| 2021-10-06 | 55.07 | $25.96 | 114100 |
| 2021-10-05 | 56.42 | $26.14 | 105603 |
| 2021-10-04 | 56.42 | $26.14 | 74709 |
| 2021-10-01 | 57.34 | $26.27 | 114400 |
| 2021-09-30 | 54.12 | $25.68 | 89600 |
| 2021-09-29 | 56.95 | $26.09 | 78246 |
| 2021-09-28 | 54.12 | $25.58 | 130300 |
| 2021-09-27 | 56.99 | $25.99 | 111214 |
| 2021-09-24 | 52.30 | $25.19 | 90300 |
| 2021-09-23 | 49.62 | $24.78 | 88300 |
| 2021-09-22 | 44.58 | $24.08 | 111403 |
| 2021-09-21 | 40.46 | $23.57 | 105941 |
| 2021-09-20 | 39.54 | $23.46 | 169937 |
| 2021-09-17 | 44.54 | $24.30 | 502201 |
| 2021-09-16 | 38.86 | $23.65 | 91200 |
| 2021-09-15 | 39.63 | $23.78 | 96938 |
| 2021-09-14 | 37.17 | $23.51 | 121800 |
| 2021-09-13 | 38.61 | $23.77 | 112017 |
| 2021-09-10 | 35.69 | $23.45 | 102100 |
| 2021-09-09 | 38.22 | $23.92 | 186100 |
| 2021-09-08 | 37.42 | $23.83 | 78309 |
| 2021-09-07 | 40.43 | $24.37 | 76000 |
| 2021-09-03 | 41.73 | $24.59 | 130200 |
| 2021-09-02 | 42.38 | $24.70 | 108539 |
| 2021-09-01 | 44.34 | $25.03 | 84435 |
| 2021-08-31 | 46.05 | $25.31 | 108700 |
| 2021-08-30 | 45.12 | $25.18 | 65521 |
| 2021-08-27 | 51.09 | $26.10 | 98943 |
| 2021-08-26 | 44.92 | $25.28 | 105618 |
| 2021-08-25 | 47.48 | $25.65 | 86100 |
| 2021-08-24 | 46.54 | $25.53 | 175037 |
| 2021-08-23 | 47.35 | $25.65 | 60718 |
| 2021-08-20 | 46.91 | $25.59 | 136100 |
| 2021-08-19 | 42.69 | $25.03 | 199700 |
| 2021-08-18 | 44.00 | $25.25 | 92200 |
| 2021-08-17 | 45.44 | $25.49 | 94200 |
| 2021-08-16 | 48.78 | $26.02 | 67600 |
| 2021-08-13 | 50.11 | $26.22 | 50922 |
| 2021-08-12 | 51.77 | $26.47 | 69200 |
| 2021-08-11 | 54.17 | $26.82 | 70800 |
| 2021-08-10 | 52.00 | $26.46 | 84847 |
| 2021-08-09 | 48.52 | $25.92 | 79346 |
| 2021-08-06 | 50.86 | $26.28 | 93229 |
| 2021-08-05 | 47.02 | $25.71 | 100206 |
| 2021-08-04 | 44.50 | $25.36 | 92300 |
| 2021-08-03 | 46.11 | $25.63 | 143900 |
| 2021-08-02 | 42.91 | $25.19 | 153626 |
| 2021-07-30 | 45.29 | $25.60 | 182100 |
| 2021-07-29 | 46.18 | $25.75 | 123014 |
| 2021-07-28 | 43.80 | $25.41 | 125700 |
| 2021-07-27 | 40.42 | $24.95 | 128000 |
| 2021-07-26 | 39.82 | $24.87 | 109332 |
| 2021-07-23 | 36.65 | $24.45 | 88712 |
| 2021-07-22 | 35.26 | $24.27 | 90300 |
| 2021-07-21 | 37.66 | $24.82 | 74624 |
| 2021-07-20 | 34.34 | $24.39 | 184100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.55
2026-07-17
Close Price
$39.09
Vol: 216500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.75
Average
-47.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.55 | $39.09 | 216500 |
| 2026-07-16 | -1.81 | $39.97 | 161900 |
| 2026-07-15 | -12.17 | $38.70 | 124300 |
| 2026-07-14 | -22.14 | $38.29 | 97400 |
| 2026-07-13 | -20.68 | $38.35 | 92967 |
| 2026-07-10 | -22.14 | $38.29 | 96747 |
| 2026-07-09 | -25.55 | $38.15 | 200738 |
| 2026-07-08 | -39.42 | $37.58 | 157200 |
| 2026-07-07 | -24.09 | $38.21 | 100106 |
| 2026-07-06 | -16.52 | $38.47 | 80936 |
| 2026-07-02 | -19.01 | $38.28 | 113300 |
| 2026-07-01 | -1.36 | $38.90 | 139900 |
| 2026-06-30 | -1.74 | $38.20 | 129903 |
| 2026-06-29 | -12.34 | $37.70 | 214300 |
| 2026-06-26 | -3.83 | $37.85 | 473500 |
| 2026-06-25 | -5.43 | $37.76 | 136215 |
| 2026-06-24 | -9.80 | $37.17 | 315734 |
| 2026-06-23 | -5.31 | $36.97 | 125600 |
| 2026-06-22 | -21.28 | $36.28 | 162403 |
| 2026-06-18 | -33.82 | $35.85 | 385009 |
| 2026-06-17 | -43.73 | $35.51 | 196700 |
| 2026-06-16 | -27.70 | $36.06 | 172400 |
| 2026-06-15 | -28.86 | $36.02 | 127801 |
| 2026-06-12 | -5.81 | $36.60 | 104235 |
| 2026-06-11 | -5.54 | $36.26 | 96700 |
| 2026-06-10 | -9.77 | $36.13 | 105113 |
| 2026-06-09 | -24.58 | $35.60 | 141831 |
| 2026-06-08 | -26.89 | $35.29 | 91200 |
| 2026-06-05 | -14.49 | $35.19 | 96600 |
| 2026-06-04 | -32.06 | $34.78 | 111136 |
| 2026-06-03 | -77.99 | $33.82 | 121500 |
| 2026-06-02 | -41.15 | $34.59 | 95331 |
| 2026-06-01 | -75.70 | $33.83 | 205000 |
| 2026-05-29 | -47.19 | $34.36 | 227200 |
| 2026-05-28 | -31.17 | $34.73 | 124221 |
| 2026-05-27 | -26.84 | $34.83 | 96939 |
| 2026-05-26 | -12.55 | $35.16 | 111423 |
| 2026-05-22 | -31.17 | $34.73 | 135200 |
| 2026-05-21 | -16.92 | $34.81 | 120607 |
| 2026-05-20 | -9.45 | $34.96 | 120803 |
| 2026-05-19 | -56.72 | $34.01 | 105400 |
| 2026-05-18 | -46.27 | $34.22 | 117000 |
| 2026-05-15 | -75.94 | $33.65 | 130900 |
| 2026-05-14 | -54.19 | $34.18 | 106107 |
| 2026-05-13 | -77.09 | $33.66 | 116000 |
| 2026-05-12 | -57.27 | $34.11 | 113720 |
| 2026-05-11 | -44.68 | $34.36 | 154000 |
| 2026-05-08 | -26.38 | $34.79 | 96007 |
| 2026-05-07 | -31.49 | $34.67 | 100706 |
| 2026-05-06 | -22.69 | $34.82 | 106930 |
| 2026-05-05 | -50.38 | $34.10 | 118442 |
| 2026-05-04 | -49.85 | $33.74 | 129844 |
| 2026-05-01 | -49.42 | $33.70 | 155622 |
| 2026-04-30 | -55.32 | $33.28 | 190617 |
| 2026-04-29 | -31.95 | $34.18 | 136500 |
| 2026-04-28 | -20.78 | $34.61 | 120436 |
| 2026-04-27 | -18.77 | $34.65 | 102605 |
| 2026-04-24 | -33.73 | $34.01 | 86214 |
| 2026-04-23 | -22.17 | $34.49 | 106100 |
| 2026-04-22 | -31.81 | $34.09 | 89300 |
| 2026-04-21 | -31.41 | $34.10 | 116900 |
| 2026-04-20 | -14.29 | $34.78 | 106420 |
| 2026-04-17 | -10.55 | $34.85 | 312441 |
| 2026-04-16 | -3.28 | $34.16 | 176627 |
| 2026-04-15 | -6.81 | $33.86 | 108200 |
| 2026-04-14 | -4.14 | $33.97 | 89000 |
| 2026-04-13 | -5.62 | $33.89 | 111000 |
| 2026-04-10 | -12.22 | $33.62 | 115635 |
| 2026-04-09 | -2.99 | $33.92 | 142700 |
| 2026-04-08 | -11.17 | $33.29 | 291400 |
| 2026-04-07 | -6.14 | $32.63 | 137529 |
| 2026-04-06 | -1.49 | $32.67 | 99811 |
| 2026-04-02 | -20.31 | $32.11 | 90700 |
| 2026-04-01 | -13.79 | $32.28 | 102714 |
| 2026-03-31 | -20.58 | $31.96 | 145800 |
| 2026-03-30 | -39.92 | $31.49 | 155648 |
| 2026-03-27 | -37.86 | $31.54 | 159737 |
| 2026-03-26 | -32.17 | $31.97 | 113309 |
| 2026-03-25 | -55.26 | $31.90 | 139100 |
| 2026-03-24 | -57.66 | $31.80 | 124700 |
| 2026-03-23 | -64.59 | $31.51 | 202130 |
| 2026-03-20 | -89.45 | $30.51 | 816918 |
| 2026-03-19 | -85.93 | $30.67 | 157926 |
| 2026-03-18 | -90.33 | $30.47 | 256729 |
| 2026-03-17 | -86.84 | $30.65 | 170230 |
| 2026-03-16 | -87.26 | $30.63 | 192928 |
| 2026-03-13 | -87.47 | $30.62 | 204500 |
| 2026-03-12 | -82.38 | $30.86 | 194800 |
| 2026-03-11 | -87.34 | $30.74 | 196100 |
| 2026-03-10 | -80.75 | $31.09 | 196130 |
| 2026-03-09 | -79.30 | $31.16 | 165400 |
| 2026-03-06 | -75.54 | $31.49 | 137844 |
| 2026-03-05 | -83.68 | $31.78 | 127105 |
| 2026-03-04 | -73.83 | $32.16 | 123911 |
| 2026-03-03 | -79.53 | $31.94 | 140200 |
| 2026-03-02 | -72.11 | $32.27 | 172046 |
| 2026-02-27 | -90.29 | $31.85 | 204927 |
| 2026-02-26 | -34.11 | $33.69 | 160100 |
| 2026-02-25 | -39.53 | $33.48 | 124000 |
| 2026-02-24 | -56.07 | $32.84 | 150033 |
| 2026-02-23 | -58.84 | $32.68 | 178313 |
| 2026-02-20 | -19.44 | $34.24 | 441602 |
| 2026-02-19 | -23.74 | $34.07 | 217504 |
| 2026-02-18 | -22.73 | $34.11 | 131500 |
| 2026-02-17 | -15.91 | $34.38 | 162300 |
| 2026-02-13 | -23.23 | $34.09 | 137000 |
| 2026-02-12 | -27.02 | $33.94 | 182610 |
| 2026-02-11 | -23.31 | $33.94 | 129105 |
| 2026-02-10 | -13.07 | $34.41 | 171534 |
| 2026-02-09 | -13.94 | $34.37 | 119310 |
| 2026-02-06 | -10.46 | $34.53 | 148900 |
| 2026-02-05 | -6.10 | $34.42 | 207200 |
| 2026-02-04 | -20.24 | $33.81 | 168700 |
| 2026-02-03 | -23.29 | $33.68 | 164800 |
| 2026-02-02 | -39.76 | $32.98 | 191000 |
| 2026-01-30 | -49.41 | $32.57 | 278805 |
| 2026-01-29 | -66.59 | $31.84 | 308500 |
| 2026-01-28 | -66.12 | $31.86 | 249301 |
| 2026-01-27 | -56.51 | $31.69 | 121400 |
| 2026-01-26 | -57.88 | $31.65 | 109300 |
| 2026-01-23 | -65.75 | $31.42 | 128700 |
| 2026-01-22 | -16.10 | $32.87 | 127400 |
| 2026-01-21 | -2.00 | $32.87 | 146400 |
| 2026-01-20 | -72.44 | $31.20 | 90800 |
| 2026-01-16 | -51.19 | $31.85 | 158446 |
| 2026-01-15 | -35.15 | $32.32 | 296900 |
| 2026-01-14 | -59.39 | $31.61 | 116832 |
| 2026-01-13 | -81.18 | $31.02 | 88625 |
| 2026-01-12 | -73.87 | $31.23 | 83400 |
| 2026-01-09 | -49.48 | $31.93 | 85000 |
| 2026-01-08 | -39.37 | $32.22 | 148933 |
| 2026-01-07 | -75.26 | $31.19 | 116400 |
| 2026-01-06 | -67.12 | $31.39 | 148500 |
| 2026-01-05 | -57.43 | $31.38 | 145131 |
| 2026-01-02 | -66.18 | $31.08 | 185635 |
| 2025-12-31 | -63.29 | $31.16 | 105800 |
| 2025-12-30 | -46.53 | $31.74 | 136500 |
| 2025-12-29 | -33.75 | $32.01 | 136313 |
| 2025-12-26 | -28.21 | $32.23 | 108300 |
| 2025-12-24 | -24.18 | $32.39 | 76331 |
| 2025-12-23 | -31.23 | $32.11 | 133621 |
| 2025-12-22 | -22.42 | $32.46 | 127200 |
| 2025-12-19 | -20.27 | $32.46 | 807300 |
| 2025-12-18 | -5.79 | $33.08 | 174534 |
| 2025-12-17 | -9.19 | $32.83 | 196806 |
| 2025-12-16 | -13.72 | $32.61 | 168947 |
| 2025-12-15 | -6.79 | $32.56 | 177020 |
| 2025-12-12 | -8.04 | $32.33 | 152309 |
| 2025-12-11 | -11.35 | $32.19 | 169512 |
| 2025-12-10 | -7.83 | $31.97 | 326300 |
| 2025-12-09 | -10.20 | $31.08 | 122935 |
| 2025-12-08 | -12.98 | $30.72 | 122715 |
| 2025-12-05 | -18.08 | $30.57 | 117520 |
| 2025-12-04 | -16.54 | $30.61 | 98000 |
| 2025-12-03 | -21.92 | $30.47 | 151703 |
| 2025-12-02 | -31.97 | $30.10 | 109000 |
| 2025-12-01 | -15.27 | $30.48 | 156946 |
| 2025-11-28 | -42.07 | $29.74 | 98600 |
| 2025-11-26 | -22.14 | $30.28 | 239203 |
| 2025-11-25 | -23.30 | $30.47 | 155300 |
| 2025-11-24 | -50.16 | $29.64 | 135042 |
| 2025-11-21 | -47.90 | $29.71 | 114600 |
| 2025-11-20 | -77.02 | $28.81 | 147400 |
| 2025-11-19 | -77.02 | $28.81 | 78120 |
| 2025-11-18 | -86.08 | $28.53 | 94600 |
| 2025-11-17 | -85.76 | $28.54 | 106200 |
| 2025-11-14 | -54.05 | $29.52 | 91400 |
| 2025-11-13 | -40.99 | $29.78 | 133111 |
| 2025-11-12 | -44.36 | $29.50 | 136825 |
| 2025-11-11 | -41.47 | $29.61 | 105700 |
| 2025-11-10 | -43.83 | $29.52 | 104200 |
| 2025-11-07 | -47.77 | $29.37 | 254400 |
| 2025-11-06 | -60.37 | $28.89 | 118600 |
| 2025-11-05 | -51.71 | $29.22 | 160700 |
| 2025-11-04 | -63.25 | $28.78 | 162208 |
| 2025-11-03 | -57.22 | $29.01 | 135717 |
| 2025-10-31 | -70.34 | $28.51 | 155600 |
| 2025-10-30 | -55.38 | $29.08 | 190938 |
| 2025-10-29 | -74.80 | $28.34 | 224400 |
| 2025-10-28 | -21.25 | $30.27 | 178918 |
| 2025-10-27 | -42.78 | $29.48 | 88415 |
| 2025-10-24 | -44.41 | $29.42 | 89606 |
| 2025-10-23 | -61.04 | $28.81 | 101148 |
| 2025-10-22 | -51.77 | $29.15 | 96821 |
| 2025-10-21 | -57.22 | $28.95 | 118135 |
| 2025-10-20 | -60.25 | $28.97 | 124000 |
| 2025-10-17 | -80.75 | $28.15 | 153921 |
| 2025-10-16 | -94.87 | $27.59 | 151801 |
| 2025-10-15 | -76.70 | $29.10 | 110900 |
| 2025-10-14 | -61.17 | $29.58 | 123800 |
| 2025-10-13 | -85.44 | $28.83 | 124942 |
| 2025-10-10 | -97.99 | $28.55 | 163248 |
| 2025-10-09 | -84.55 | $29.50 | 154500 |
| 2025-10-08 | -96.30 | $29.65 | 142900 |
| 2025-10-07 | -61.90 | $30.30 | 120228 |
| 2025-10-06 | -47.09 | $30.58 | 177741 |
| 2025-10-03 | -62.43 | $30.29 | 157400 |
| 2025-10-02 | -78.54 | $30.08 | 131300 |
| 2025-10-01 | -83.80 | $30.10 | 111218 |
| 2025-09-30 | -72.69 | $30.34 | 109534 |
| 2025-09-29 | -71.76 | $30.36 | 113900 |
| 2025-09-26 | -54.63 | $30.73 | 119100 |
| 2025-09-25 | -62.96 | $30.55 | 103524 |
| 2025-09-24 | -66.67 | $30.47 | 188412 |
| 2025-09-23 | -59.26 | $30.63 | 143300 |
| 2025-09-22 | -52.31 | $30.78 | 129800 |
| 2025-09-19 | -38.87 | $30.95 | 493200 |
| 2025-09-18 | -17.34 | $31.35 | 144600 |
| 2025-09-17 | -40.46 | $30.49 | 174037 |
| 2025-09-16 | -53.35 | $30.00 | 183210 |
| 2025-09-15 | -35.43 | $30.50 | 135511 |
| 2025-09-12 | -32.16 | $30.63 | 114020 |
| 2025-09-11 | -24.87 | $30.92 | 128600 |
| 2025-09-10 | -25.38 | $30.90 | 98030 |
| 2025-09-09 | -25.16 | $30.73 | 127200 |
| 2025-09-08 | -18.70 | $30.93 | 143042 |
| 2025-09-05 | -13.25 | $31.16 | 172424 |
| 2025-09-04 | -7.04 | $31.46 | 114800 |
| 2025-09-03 | -16.02 | $30.95 | 189100 |
| 2025-09-02 | -16.20 | $30.94 | 155700 |
| 2025-08-29 | -9.34 | $31.32 | 144967 |
| 2025-08-28 | -5.77 | $31.50 | 145943 |
| 2025-08-27 | -5.77 | $31.50 | 157100 |
| 2025-08-26 | -0.86 | $31.38 | 151800 |
| 2025-08-25 | -2.38 | $30.95 | 164400 |
| 2025-08-22 | -0.77 | $30.77 | 263520 |
| 2025-08-21 | -1.56 | $29.41 | 226300 |
| 2025-08-20 | -5.99 | $28.60 | 120006 |
| 2025-08-19 | -7.26 | $28.56 | 116900 |
| 2025-08-18 | -18.02 | $28.35 | 145300 |
| 2025-08-15 | -28.74 | $28.05 | 347500 |
| 2025-08-14 | -10.43 | $28.71 | 152221 |
| 2025-08-13 | -8.41 | $28.78 | 173000 |
| 2025-08-12 | -30.14 | $28.03 | 141500 |
| 2025-08-11 | -61.35 | $27.05 | 113642 |
| 2025-08-08 | -66.05 | $26.90 | 107313 |
| 2025-08-07 | -78.25 | $26.44 | 105211 |
| 2025-08-06 | -83.04 | $26.29 | 97321 |
| 2025-08-05 | -73.76 | $26.68 | 146248 |
| 2025-08-04 | -75.31 | $26.62 | 165339 |
| 2025-08-01 | -87.44 | $26.15 | 192200 |
| 2025-07-31 | -92.44 | $26.66 | 179400 |
| 2025-07-30 | -96.24 | $26.77 | 164900 |
| 2025-07-29 | -90.32 | $27.32 | 148700 |
| 2025-07-28 | -89.25 | $27.35 | 151200 |
| 2025-07-25 | -79.21 | $27.63 | 157200 |
| 2025-07-24 | -70.97 | $27.86 | 123833 |
| 2025-07-23 | -47.44 | $28.45 | 92805 |
| 2025-07-22 | -46.42 | $28.48 | 89200 |
| 2025-07-21 | -34.38 | $28.52 | 88800 |
| 2025-07-18 | -28.93 | $28.70 | 123647 |
| 2025-07-17 | -23.30 | $28.88 | 166803 |
| 2025-07-16 | -33.25 | $28.47 | 113219 |
| 2025-07-15 | -42.72 | $28.08 | 182400 |
| 2025-07-14 | -10.92 | $29.39 | 88415 |
| 2025-07-11 | -21.36 | $28.96 | 78600 |
| 2025-07-10 | -14.08 | $29.26 | 139331 |
| 2025-07-09 | -10.92 | $29.39 | 86400 |
| 2025-07-08 | -9.95 | $29.43 | 131700 |
| 2025-07-07 | -15.53 | $29.20 | 116100 |
| 2025-07-03 | -2.26 | $29.62 | 80044 |
| 2025-07-02 | -4.26 | $29.09 | 156733 |
| 2025-07-01 | -6.67 | $28.80 | 232518 |
| 2025-06-30 | -7.23 | $28.03 | 213000 |
| 2025-06-27 | -8.77 | $27.80 | 302200 |
| 2025-06-26 | -5.53 | $27.60 | 198100 |
| 2025-06-25 | -19.79 | $27.22 | 194601 |
| 2025-06-24 | -7.49 | $27.45 | 212113 |
| 2025-06-23 | -36.90 | $26.90 | 248700 |
| 2025-06-20 | -80.21 | $26.09 | 405899 |
| 2025-06-18 | -83.96 | $26.02 | 117500 |
| 2025-06-17 | -97.78 | $25.83 | 98200 |
| 2025-06-16 | -91.86 | $26.01 | 226300 |
| 2025-06-13 | -67.21 | $26.47 | 298045 |
| 2025-06-12 | -25.14 | $27.24 | 241800 |
| 2025-06-11 | -20.00 | $27.35 | 217330 |
| 2025-06-10 | -31.55 | $27.28 | 160346 |
| 2025-06-09 | -46.43 | $27.07 | 176913 |
| 2025-06-06 | -62.05 | $26.72 | 220400 |
| 2025-06-05 | -80.80 | $26.30 | 177000 |
| 2025-06-04 | -75.00 | $26.43 | 154922 |
| 2025-06-03 | -69.20 | $26.56 | 172937 |
| 2025-06-02 | -90.37 | $26.14 | 152702 |
| 2025-05-30 | -66.82 | $26.70 | 265507 |
| 2025-05-29 | -42.60 | $26.93 | 155600 |
| 2025-05-28 | -50.69 | $26.65 | 231400 |
| 2025-05-27 | -34.72 | $27.11 | 217400 |
| 2025-05-23 | -56.25 | $26.49 | 108438 |
| 2025-05-22 | -48.61 | $26.71 | 292601 |
| 2025-05-21 | -47.57 | $26.74 | 126843 |
| 2025-05-20 | -32.61 | $27.40 | 65223 |
| 2025-05-19 | -32.32 | $27.39 | 87309 |
| 2025-05-16 | -26.70 | $27.47 | 101600 |
| 2025-05-15 | -23.16 | $27.60 | 88033 |
| 2025-05-14 | -27.94 | $27.38 | 100516 |
| 2025-05-13 | -19.35 | $27.67 | 116118 |
| 2025-05-12 | -14.77 | $27.75 | 156200 |
| 2025-05-09 | -34.79 | $26.70 | 83700 |
| 2025-05-08 | -32.80 | $26.80 | 93529 |
| 2025-05-07 | -41.15 | $26.38 | 147648 |
| 2025-05-06 | -36.38 | $26.62 | 79210 |
| 2025-05-05 | -30.81 | $26.82 | 145045 |
| 2025-05-02 | -35.35 | $26.58 | 124733 |
| 2025-05-01 | -43.48 | $26.15 | 182900 |
| 2025-04-30 | -52.17 | $25.69 | 155600 |
| 2025-04-29 | -46.88 | $25.97 | 106349 |
| 2025-04-28 | -49.91 | $25.81 | 178401 |
| 2025-04-25 | -51.61 | $25.72 | 130900 |
| 2025-04-24 | -50.28 | $25.79 | 184000 |
| 2025-04-23 | -38.94 | $26.39 | 296447 |
| 2025-04-22 | -37.34 | $26.13 | 218105 |
| 2025-04-21 | -55.06 | $25.29 | 97600 |
| 2025-04-17 | -58.86 | $25.11 | 153600 |
| 2025-04-16 | -62.87 | $24.92 | 441300 |
| 2025-04-15 | -64.56 | $24.84 | 117814 |
| 2025-04-14 | -74.89 | $24.35 | 149800 |
| 2025-04-11 | -81.86 | $24.02 | 127148 |
| 2025-04-10 | -79.75 | $24.12 | 211815 |
| 2025-04-09 | -55.91 | $25.25 | 233308 |
| 2025-04-08 | -80.80 | $24.07 | 213600 |
| 2025-04-07 | -78.27 | $24.19 | 205621 |
| 2025-04-04 | -83.05 | $23.98 | 222848 |
| 2025-04-03 | -95.50 | $24.93 | 175500 |
| 2025-04-02 | -36.05 | $27.28 | 94828 |
| 2025-04-01 | -57.37 | $26.99 | 133400 |
| 2025-03-31 | -66.92 | $27.04 | 128500 |
| 2025-03-28 | -76.04 | $26.93 | 92700 |
| 2025-03-27 | -58.47 | $27.48 | 94800 |
| 2025-03-26 | -57.83 | $27.50 | 101700 |
| 2025-03-25 | -64.22 | $27.30 | 110600 |
| 2025-03-24 | -55.91 | $27.56 | 112300 |
| 2025-03-21 | -73.80 | $27.00 | 636800 |
| 2025-03-20 | -76.04 | $26.93 | 110125 |
| 2025-03-19 | -65.03 | $27.32 | 126300 |
| 2025-03-18 | -73.35 | $27.11 | 121300 |
| 2025-03-17 | -75.40 | $27.10 | 124200 |
| 2025-03-14 | -75.33 | $27.11 | 186151 |
| 2025-03-13 | -94.43 | $26.39 | 132800 |
| 2025-03-12 | -85.15 | $26.74 | 161541 |
| 2025-03-11 | -90.86 | $26.55 | 191607 |
| 2025-03-10 | -97.13 | $26.51 | 194900 |
| 2025-03-07 | -89.44 | $27.18 | 149242 |
| 2025-03-06 | -89.92 | $27.46 | 165300 |
| 2025-03-05 | -93.64 | $27.67 | 153500 |
| 2025-03-04 | -97.15 | $28.03 | 207747 |
| 2025-03-03 | -66.18 | $28.94 | 140300 |
| 2025-02-28 | -62.55 | $29.04 | 260038 |
| 2025-02-27 | -62.55 | $29.04 | 136040 |
| 2025-02-26 | -64.77 | $28.83 | 163900 |
| 2025-02-25 | -69.46 | $28.69 | 124623 |
| 2025-02-24 | -80.54 | $28.36 | 156000 |
| 2025-02-21 | -79.19 | $28.40 | 251900 |
| 2025-02-20 | -61.07 | $28.94 | 144629 |
| 2025-02-19 | -45.64 | $29.40 | 263600 |
| 2025-02-18 | -35.91 | $29.69 | 189032 |
| 2025-02-14 | -40.27 | $29.56 | 87100 |
| 2025-02-13 | -39.60 | $29.56 | 114600 |
| 2025-02-12 | -43.56 | $29.44 | 187700 |
| 2025-02-11 | -14.17 | $30.22 | 155200 |
| 2025-02-10 | -31.14 | $29.34 | 147721 |
| 2025-02-07 | -22.69 | $29.68 | 202300 |
| 2025-02-06 | -7.56 | $30.40 | 136134 |
| 2025-02-05 | -0.86 | $30.61 | 140700 |
| 2025-02-04 | -0.72 | $30.14 | 178008 |
| 2025-02-03 | -20.68 | $29.26 | 164800 |
| 2025-01-31 | -5.35 | $29.89 | 292922 |
| 2025-01-30 | -2.55 | $29.44 | 378800 |
| 2025-01-29 | -41.52 | $28.00 | 361501 |
| 2025-01-28 | -19.18 | $28.57 | 301121 |
| 2025-01-27 | -10.34 | $28.86 | 143809 |
| 2025-01-24 | -21.32 | $28.51 | 131000 |
| 2025-01-23 | -25.08 | $28.39 | 146900 |
| 2025-01-22 | -27.59 | $28.31 | 166604 |
| 2025-01-21 | -26.14 | $28.60 | 281900 |
| 2025-01-17 | -43.75 | $28.52 | 189300 |
| 2025-01-16 | -55.87 | $28.18 | 287500 |
| 2025-01-15 | -56.29 | $28.26 | 148100 |
| 2025-01-14 | -62.86 | $27.92 | 162519 |
| 2025-01-13 | -86.89 | $26.72 | 175718 |
| 2025-01-10 | -91.10 | $26.50 | 161100 |
| 2025-01-08 | -84.44 | $27.44 | 127500 |
| 2025-01-07 | -88.08 | $27.26 | 181000 |
| 2025-01-06 | -80.89 | $27.66 | 280832 |
| 2025-01-03 | -82.86 | $27.64 | 325125 |
| 2025-01-02 | -96.33 | $27.35 | 505700 |
| 2024-12-31 | -74.72 | $29.05 | 290833 |
| 2024-12-30 | -79.95 | $28.82 | 107607 |
| 2024-12-27 | -81.37 | $28.78 | 143101 |
| 2024-12-26 | -76.84 | $29.07 | 90241 |
| 2024-12-24 | -81.56 | $28.84 | 66910 |
| 2024-12-23 | -84.56 | $28.76 | 200000 |
| 2024-12-20 | -93.41 | $28.29 | 1.6M |
| 2024-12-19 | -97.84 | $28.27 | 357700 |
| 2024-12-18 | -96.75 | $28.49 | 430600 |
| 2024-12-17 | -94.10 | $30.22 | 172000 |
| 2024-12-16 | -77.05 | $30.90 | 201100 |
| 2024-12-13 | -76.72 | $30.91 | 145000 |
| 2024-12-12 | -75.08 | $30.96 | 160907 |
| 2024-12-11 | -68.52 | $31.16 | 183815 |
| 2024-12-10 | -72.79 | $31.03 | 114700 |
| 2024-12-09 | -76.39 | $30.92 | 115800 |
| 2024-12-06 | -49.01 | $31.51 | 80600 |
| 2024-12-05 | -41.41 | $31.78 | 190625 |
| 2024-12-04 | -46.99 | $31.53 | 118000 |
| 2024-12-03 | -32.08 | $31.20 | 174618 |
| 2024-12-02 | -25.77 | $31.41 | 246000 |
| 2024-11-29 | -18.63 | $31.92 | 103639 |
| 2024-11-27 | -12.04 | $32.39 | 184400 |
| 2024-11-26 | -14.29 | $32.23 | 131800 |
| 2024-11-25 | -8.68 | $32.63 | 216609 |
| 2024-11-22 | -0.98 | $32.17 | 251300 |
| 2024-11-21 | -13.77 | $31.37 | 183110 |
| 2024-11-20 | -25.57 | $30.65 | 620800 |
| 2024-11-19 | -23.61 | $30.77 | 127300 |
| 2024-11-18 | -20.49 | $30.96 | 144600 |
| 2024-11-15 | -19.34 | $31.03 | 313336 |
| 2024-11-14 | -21.48 | $30.90 | 185803 |
| 2024-11-13 | -18.85 | $31.06 | 306800 |
| 2024-11-12 | -13.44 | $31.39 | 222929 |
| 2024-11-11 | -3.52 | $31.86 | 281200 |
| 2024-11-08 | -22.56 | $30.40 | 184901 |
| 2024-11-07 | -30.32 | $29.97 | 401000 |
| 2024-11-06 | -7.58 | $31.23 | 378239 |
| 2024-11-05 | -68.50 | $27.43 | 149948 |
| 2024-11-04 | -81.86 | $26.87 | 143100 |
| 2024-11-01 | -86.76 | $27.09 | 172314 |
| 2024-10-31 | -90.81 | $26.94 | 214300 |
| 2024-10-30 | -98.88 | $26.76 | 301000 |
| 2024-10-29 | -40.93 | $29.15 | 193846 |
| 2024-10-28 | -39.86 | $29.18 | 160100 |
| 2024-10-25 | -71.17 | $28.30 | 135417 |
| 2024-10-24 | -46.62 | $28.99 | 134100 |
| 2024-10-23 | -44.84 | $29.04 | 128538 |
| 2024-10-22 | -48.04 | $28.95 | 133300 |
| 2024-10-21 | -65.84 | $28.45 | 309731 |
| 2024-10-18 | -29.89 | $29.46 | 194620 |
| 2024-10-17 | -17.79 | $29.80 | 354800 |
| 2024-10-16 | -21.00 | $29.71 | 228432 |
| 2024-10-15 | -19.78 | $29.68 | 216403 |
| 2024-10-14 | -21.36 | $29.11 | 166515 |
| 2024-10-11 | -9.41 | $29.28 | 155916 |
| 2024-10-10 | -40.68 | $28.35 | 265200 |
| 2024-10-09 | -43.25 | $27.98 | 152600 |
| 2024-10-08 | -42.93 | $27.88 | 142916 |
| 2024-10-07 | -36.25 | $28.14 | 113821 |
| 2024-10-04 | -32.13 | $28.30 | 132110 |
| 2024-10-03 | -43.44 | $27.86 | 152800 |
| 2024-10-02 | -37.28 | $28.10 | 181600 |
| 2024-10-01 | -38.30 | $28.06 | 228211 |
| 2024-09-30 | -1.03 | $29.51 | 462700 |
| 2024-09-27 | -45.10 | $27.79 | 192322 |
| 2024-09-26 | -39.43 | $28.01 | 174100 |
| 2024-09-25 | -39.18 | $28.02 | 212900 |
| 2024-09-24 | -27.06 | $28.49 | 309818 |
| 2024-09-23 | -14.18 | $28.99 | 395039 |
| 2024-09-20 | -31.44 | $28.32 | 751434 |
| 2024-09-19 | -13.66 | $29.01 | 115021 |
| 2024-09-18 | -26.43 | $28.48 | 251012 |
| 2024-09-17 | -20.06 | $28.40 | 442243 |
| 2024-09-16 | -23.86 | $27.70 | 377250 |
| 2024-09-13 | -50.88 | $26.93 | 118300 |
| 2024-09-12 | -70.53 | $26.37 | 109800 |
| 2024-09-11 | -60.17 | $26.22 | 155310 |
| 2024-09-10 | -42.97 | $26.73 | 179543 |
| 2024-09-09 | -39.70 | $26.78 | 139500 |
| 2024-09-06 | -39.70 | $26.78 | 155800 |
| 2024-09-05 | -29.28 | $27.20 | 325600 |
| 2024-09-04 | -21.09 | $27.53 | 227608 |
| 2024-09-03 | -7.94 | $28.06 | 433600 |
| 2024-08-30 | -19.29 | $27.51 | 189241 |
| 2024-08-29 | -8.65 | $27.99 | 213500 |
| 2024-08-28 | -6.40 | $27.82 | 256100 |
| 2024-08-27 | -11.90 | $27.57 | 110629 |
| 2024-08-26 | -9.76 | $27.66 | 154200 |
| 2024-08-23 | -10.71 | $27.62 | 292700 |
| 2024-08-22 | -28.81 | $26.44 | 554800 |
| 2024-08-21 | -41.27 | $25.99 | 170117 |
| 2024-08-20 | -41.00 | $26.00 | 126700 |
| 2024-08-19 | -33.24 | $26.28 | 111990 |
| 2024-08-16 | -36.63 | $26.11 | 363300 |
| 2024-08-15 | -45.19 | $25.79 | 153600 |
| 2024-08-14 | -60.43 | $25.22 | 141400 |
| 2024-08-13 | -60.43 | $25.22 | 326400 |
| 2024-08-12 | -69.42 | $24.62 | 119724 |
| 2024-08-09 | -60.82 | $24.67 | 100400 |
| 2024-08-08 | -48.70 | $25.05 | 120531 |
| 2024-08-07 | -51.41 | $24.57 | 124500 |
| 2024-08-06 | -44.53 | $24.67 | 249943 |
| 2024-08-05 | -39.73 | $24.81 | 279100 |
| 2024-08-02 | -31.55 | $25.36 | 280028 |
| 2024-08-01 | -23.95 | $25.82 | 301344 |
| 2024-07-31 | -20.06 | $26.09 | 507400 |
| 2024-07-30 | -0.18 | $25.99 | 298000 |
| 2024-07-29 | -15.60 | $25.15 | 194500 |
| 2024-07-26 | -0.56 | $25.86 | 155400 |
| 2024-07-25 | -6.18 | $25.39 | 227634 |
| 2024-07-24 | -15.58 | $24.74 | 151747 |
| 2024-07-23 | -2.60 | $25.44 | 387300 |
| 2024-07-22 | -3.34 | $24.75 | 166300 |
| 2024-07-19 | -16.26 | $24.01 | 324020 |
| 2024-07-18 | -7.11 | $24.46 | 310600 |
| 2024-07-17 | -8.19 | $24.26 | 288800 |
| 2024-07-16 | -10.40 | $23.99 | 277700 |
| 2024-07-15 | -8.25 | $23.23 | 153513 |
| 2024-07-12 | -8.21 | $22.58 | 114100 |
| 2024-07-11 | -5.38 | $22.55 | 231900 |
| 2024-07-10 | -3.86 | $21.55 | 106347 |
| 2024-07-09 | -18.84 | $21.24 | 128937 |
| 2024-07-08 | -36.23 | $20.88 | 84707 |
| 2024-07-05 | -46.38 | $20.67 | 143713 |
| 2024-07-03 | -30.43 | $21.00 | 129000 |
| 2024-07-02 | -10.90 | $21.40 | 95600 |
| 2024-07-01 | -0.51 | $21.46 | 137914 |
| 2024-06-28 | -12.04 | $21.20 | 984319 |
| 2024-06-27 | -13.48 | $20.74 | 138510 |
| 2024-06-26 | -1.65 | $20.71 | 176900 |
| 2024-06-25 | -16.81 | $20.51 | 135707 |
| 2024-06-24 | -33.08 | $20.39 | 101940 |
| 2024-06-21 | -61.90 | $20.08 | 694027 |
| 2024-06-20 | -49.71 | $20.39 | 111801 |
| 2024-06-18 | -48.55 | $20.41 | 136537 |
| 2024-06-17 | -63.68 | $20.25 | 156800 |
| 2024-06-14 | -90.19 | $19.73 | 76101 |
| 2024-06-13 | -78.50 | $19.98 | 96200 |
| 2024-06-12 | -62.62 | $20.32 | 133921 |
| 2024-06-11 | -90.65 | $19.72 | 103304 |
| 2024-06-10 | -75.23 | $20.05 | 120434 |
| 2024-06-07 | -62.15 | $20.33 | 141034 |
| 2024-06-06 | -63.08 | $20.31 | 96840 |
| 2024-06-05 | -65.89 | $20.25 | 329710 |
| 2024-06-04 | -97.20 | $19.58 | 238900 |
| 2024-06-03 | -98.31 | $19.92 | 97223 |
| 2024-05-31 | -80.70 | $20.28 | 86800 |
| 2024-05-30 | -69.59 | $20.47 | 85900 |
| 2024-05-29 | -85.38 | $20.20 | 127813 |
| 2024-05-28 | -64.44 | $20.50 | 71400 |
| 2024-05-24 | -55.56 | $20.66 | 73700 |
| 2024-05-23 | -60.56 | $20.57 | 306724 |
| 2024-05-22 | -31.82 | $21.03 | 85646 |
| 2024-05-21 | -22.27 | $21.17 | 86828 |
| 2024-05-20 | -25.45 | $21.10 | 69943 |
| 2024-05-17 | -7.44 | $21.48 | 92300 |
| 2024-05-16 | -2.46 | $21.39 | 77928 |
| 2024-05-15 | -5.96 | $21.29 | 109145 |
| 2024-05-14 | -5.63 | $21.28 | 65627 |
| 2024-05-13 | -7.19 | $21.18 | 117300 |
| 2024-05-10 | -1.89 | $21.19 | 129800 |
| 2024-05-09 | 0.00 | $21.18 | 96117 |
| 2024-05-08 | -0.78 | $21.13 | 74800 |
| 2024-05-07 | -14.50 | $20.77 | 68307 |
| 2024-05-06 | -7.42 | $20.90 | 105630 |
| 2024-05-03 | -6.83 | $20.85 | 135037 |
| 2024-05-02 | -18.62 | $20.54 | 77300 |
| 2024-05-01 | -28.34 | $20.30 | 128211 |
| 2024-04-30 | -42.92 | $19.94 | 188826 |
| 2024-04-29 | -30.77 | $20.24 | 169115 |
| 2024-04-26 | -35.63 | $20.12 | 152429 |
| 2024-04-25 | -3.04 | $20.76 | 494700 |
| 2024-04-24 | -18.86 | $19.95 | 222748 |
| 2024-04-23 | -2.72 | $19.96 | 185143 |
| 2024-04-22 | -39.04 | $19.42 | 112300 |
| 2024-04-19 | -47.95 | $19.29 | 305245 |
| 2024-04-18 | -88.36 | $18.70 | 324449 |
| 2024-04-17 | -77.44 | $18.72 | 173138 |
| 2024-04-16 | -77.44 | $18.72 | 109240 |
| 2024-04-15 | -62.80 | $18.96 | 194300 |
| 2024-04-12 | -57.93 | $19.04 | 275500 |
| 2024-04-11 | -49.39 | $19.18 | 157400 |
| 2024-04-10 | -60.37 | $19.00 | 339519 |
| 2024-04-09 | -34.76 | $19.42 | 74616 |
| 2024-04-08 | -45.12 | $19.25 | 89804 |
| 2024-04-05 | -50.61 | $19.16 | 98100 |
| 2024-04-04 | -41.46 | $19.31 | 194000 |
| 2024-04-03 | -54.88 | $19.09 | 136200 |
| 2024-04-02 | -41.46 | $19.31 | 163201 |
| 2024-04-01 | -37.20 | $19.38 | 232000 |
| 2024-03-28 | -14.29 | $19.75 | 194100 |
| 2024-03-27 | -2.00 | $19.78 | 212000 |
| 2024-03-26 | -30.82 | $19.20 | 165346 |
| 2024-03-25 | -33.56 | $19.16 | 93600 |
| 2024-03-22 | -41.78 | $19.04 | 90915 |
| 2024-03-21 | -16.44 | $19.41 | 178919 |
| 2024-03-20 | -43.84 | $19.01 | 166321 |
| 2024-03-19 | -83.56 | $18.43 | 183900 |
| 2024-03-18 | -77.40 | $18.52 | 266500 |
| 2024-03-15 | -66.44 | $18.68 | 590900 |
| 2024-03-14 | -82.19 | $18.45 | 161744 |
| 2024-03-13 | -48.63 | $18.94 | 220641 |
| 2024-03-12 | -35.76 | $19.06 | 167200 |
| 2024-03-11 | -12.43 | $19.55 | 172200 |
| 2024-03-08 | -22.03 | $19.38 | 168326 |
| 2024-03-07 | -25.99 | $19.31 | 123600 |
| 2024-03-06 | -31.07 | $19.22 | 160200 |
| 2024-03-05 | -23.73 | $19.35 | 322800 |
| 2024-03-04 | -57.06 | $18.76 | 185308 |
| 2024-03-01 | -63.28 | $18.65 | 130000 |
| 2024-02-29 | -67.00 | $18.66 | 133609 |
| 2024-02-28 | -91.75 | $18.33 | 129619 |
| 2024-02-27 | -83.25 | $18.67 | 140800 |
| 2024-02-26 | -81.25 | $18.75 | 223900 |
| 2024-02-23 | -75.00 | $19.00 | 159600 |
| 2024-02-22 | -78.25 | $18.87 | 123400 |
| 2024-02-21 | -74.75 | $19.01 | 369127 |
| 2024-02-20 | -73.50 | $19.06 | 162000 |
| 2024-02-16 | -73.75 | $19.05 | 124520 |
| 2024-02-15 | -65.75 | $19.37 | 180907 |
| 2024-02-14 | -80.25 | $18.79 | 214400 |
| 2024-02-13 | -90.75 | $18.37 | 282723 |
| 2024-02-12 | -69.46 | $19.43 | 192645 |
| 2024-02-09 | -71.62 | $19.35 | 95300 |
| 2024-02-08 | -79.73 | $19.05 | 99900 |
| 2024-02-07 | -85.95 | $18.82 | 157300 |
| 2024-02-06 | -89.34 | $18.90 | 115000 |
| 2024-02-05 | -87.90 | $18.95 | 132310 |
| 2024-02-02 | -76.08 | $19.36 | 271600 |
| 2024-02-01 | -66.28 | $19.70 | 270546 |
| 2024-01-31 | -78.67 | $19.27 | 282125 |
| 2024-01-30 | -17.31 | $19.82 | 240638 |
| 2024-01-29 | -17.31 | $19.82 | 106900 |
| 2024-01-26 | -34.55 | $19.61 | 70000 |
| 2024-01-25 | -39.31 | $19.58 | 139718 |
| 2024-01-24 | -42.13 | $19.56 | 104220 |
| 2024-01-23 | -44.38 | $19.52 | 138424 |
| 2024-01-22 | -30.34 | $19.77 | 132121 |
| 2024-01-19 | -73.03 | $19.01 | 111400 |
| 2024-01-18 | -78.09 | $18.92 | 141900 |
| 2024-01-17 | -78.65 | $18.91 | 131038 |
| 2024-01-16 | -93.75 | $18.81 | 170506 |
| 2024-01-12 | -75.63 | $19.10 | 106400 |
| 2024-01-11 | -63.64 | $19.12 | 216001 |
| 2024-01-10 | -64.17 | $19.11 | 100100 |
| 2024-01-09 | -70.59 | $18.99 | 90000 |
| 2024-01-08 | -58.82 | $19.21 | 81200 |
| 2024-01-05 | -59.89 | $19.19 | 184540 |
| 2024-01-04 | -55.90 | $19.22 | 114235 |
| 2024-01-03 | -55.72 | $19.19 | 145300 |
| 2024-01-02 | -27.32 | $19.75 | 128013 |
| 2023-12-29 | -22.26 | $19.68 | 72000 |
| 2023-12-28 | -10.07 | $20.01 | 85415 |
| 2023-12-27 | -4.88 | $20.15 | 92000 |
| 2023-12-26 | -2.98 | $20.21 | 108000 |
| 2023-12-22 | -8.98 | $19.89 | 93800 |
| 2023-12-21 | -13.93 | $19.73 | 173200 |
| 2023-12-20 | -22.91 | $19.44 | 260100 |
| 2023-12-19 | -12.50 | $19.75 | 221422 |
| 2023-12-18 | -23.44 | $19.40 | 224930 |
| 2023-12-15 | -20.00 | $19.51 | 878946 |
| 2023-12-14 | -14.69 | $19.68 | 382600 |
| 2023-12-13 | -14.81 | $19.25 | 562300 |
| 2023-12-12 | -17.94 | $18.78 | 197300 |
| 2023-12-11 | -8.42 | $18.95 | 202500 |
| 2023-12-08 | -3.66 | $19.08 | 81323 |
| 2023-12-07 | -1.61 | $18.90 | 192400 |
| 2023-12-06 | -20.48 | $18.43 | 169900 |
| 2023-12-05 | -16.74 | $18.34 | 259000 |
| 2023-12-04 | -5.73 | $18.59 | 194300 |
| 2023-12-01 | -4.93 | $18.38 | 160300 |
| 2023-11-30 | -31.22 | $17.57 | 169829 |
| 2023-11-29 | -25.59 | $17.51 | 239600 |
| 2023-11-28 | -32.68 | $17.33 | 138800 |
| 2023-11-27 | -37.40 | $17.21 | 159022 |
| 2023-11-24 | -24.91 | $17.47 | 46200 |
| 2023-11-22 | -24.91 | $17.47 | 171143 |
| 2023-11-21 | -20.52 | $17.45 | 323500 |
| 2023-11-20 | -11.85 | $17.75 | 220906 |
| 2023-11-17 | -9.54 | $17.83 | 109137 |
| 2023-11-16 | -13.58 | $17.69 | 90100 |
| 2023-11-15 | -10.12 | $17.81 | 126334 |
| 2023-11-14 | -11.85 | $17.75 | 242249 |
| 2023-11-13 | -35.69 | $16.61 | 100714 |
| 2023-11-10 | -30.30 | $16.77 | 70600 |
| 2023-11-09 | -29.29 | $16.80 | 140400 |
| 2023-11-08 | -28.62 | $16.82 | 119008 |
| 2023-11-07 | -23.23 | $16.98 | 74900 |
| 2023-11-06 | -11.45 | $17.33 | 145400 |
| 2023-11-03 | -6.06 | $17.49 | 131708 |
| 2023-11-02 | -5.09 | $16.75 | 117342 |
| 2023-11-01 | -35.19 | $16.10 | 126100 |
| 2023-10-31 | -50.00 | $15.78 | 77746 |
| 2023-10-30 | -49.54 | $15.79 | 109832 |
| 2023-10-27 | -56.94 | $15.63 | 116130 |
| 2023-10-26 | -49.54 | $15.79 | 318600 |
| 2023-10-25 | -53.70 | $15.70 | 362403 |
| 2023-10-24 | -86.08 | $15.50 | 153800 |
| 2023-10-23 | -95.97 | $15.67 | 132800 |
| 2023-10-20 | -95.12 | $15.69 | 169700 |
| 2023-10-19 | -73.24 | $16.01 | 163101 |
| 2023-10-18 | -57.75 | $16.23 | 162518 |
| 2023-10-17 | -37.25 | $16.59 | 221906 |
| 2023-10-16 | -54.90 | $16.32 | 126500 |
| 2023-10-13 | -69.93 | $16.09 | 89600 |
| 2023-10-12 | -45.10 | $16.47 | 82800 |
| 2023-10-11 | -32.68 | $16.66 | 60300 |
| 2023-10-10 | -35.95 | $16.61 | 265600 |
| 2023-10-09 | -50.33 | $16.39 | 72900 |
| 2023-10-06 | -45.10 | $16.47 | 115600 |
| 2023-10-05 | -54.90 | $16.32 | 178113 |
| 2023-10-04 | -83.01 | $15.89 | 97807 |
| 2023-10-03 | -94.84 | $15.73 | 147800 |
| 2023-10-02 | -91.93 | $16.07 | 235300 |
| 2023-09-29 | -58.00 | $16.68 | 283000 |
| 2023-09-28 | -86.67 | $16.25 | 207206 |
| 2023-09-27 | -89.33 | $16.21 | 114100 |
| 2023-09-26 | -94.00 | $16.14 | 173700 |
| 2023-09-25 | -66.67 | $16.55 | 145600 |
| 2023-09-22 | -68.67 | $16.52 | 318800 |
| 2023-09-21 | -44.00 | $16.89 | 245300 |
| 2023-09-20 | -44.67 | $16.88 | 128700 |
| 2023-09-19 | -60.00 | $16.65 | 244300 |
| 2023-09-18 | -66.67 | $16.55 | 367508 |
| 2023-09-15 | -56.00 | $16.71 | 716824 |
| 2023-09-14 | -65.33 | $16.57 | 296211 |
| 2023-09-13 | -86.67 | $16.25 | 280300 |
| 2023-09-12 | -64.67 | $16.58 | 144304 |
| 2023-09-11 | -77.72 | $16.48 | 148346 |
| 2023-09-08 | -84.75 | $16.39 | 181700 |
| 2023-09-07 | -98.19 | $16.24 | 290242 |
| 2023-09-06 | -98.45 | $16.50 | 165319 |
| 2023-09-05 | -73.77 | $17.07 | 188900 |
| 2023-09-01 | -50.82 | $17.49 | 110700 |
| 2023-08-31 | -79.24 | $16.97 | 120446 |
| 2023-08-30 | -84.70 | $16.87 | 127400 |
| 2023-08-29 | -58.47 | $17.35 | 107800 |
| 2023-08-28 | -63.93 | $17.25 | 88200 |
| 2023-08-25 | -73.77 | $17.07 | 81834 |
| 2023-08-24 | -68.42 | $17.19 | 187000 |
| 2023-08-23 | -79.36 | $17.04 | 124400 |
| 2023-08-22 | -96.73 | $16.70 | 120012 |
| 2023-08-21 | -83.33 | $17.07 | 85200 |
| 2023-08-18 | -68.14 | $17.38 | 106100 |
| 2023-08-17 | -71.57 | $17.31 | 127800 |
| 2023-08-16 | -99.02 | $16.75 | 160219 |
| 2023-08-15 | -98.87 | $17.02 | 181427 |
| 2023-08-14 | -62.00 | $17.53 | 116424 |
| 2023-08-11 | -28.21 | $18.11 | 90800 |
| 2023-08-10 | -25.83 | $18.15 | 114900 |
| 2023-08-09 | -21.15 | $18.22 | 140900 |
| 2023-08-08 | -15.14 | $18.34 | 346110 |
| 2023-08-07 | -19.02 | $18.15 | 215700 |
| 2023-08-04 | -23.26 | $18.00 | 155400 |
| 2023-08-03 | -22.44 | $17.98 | 211043 |
| 2023-08-02 | -26.42 | $17.84 | 156407 |
| 2023-08-01 | -22.44 | $17.98 | 154639 |
| 2023-07-31 | -15.06 | $18.24 | 121544 |
| 2023-07-28 | -15.63 | $18.22 | 119300 |
| 2023-07-27 | -19.89 | $18.07 | 268804 |
| 2023-07-26 | -7.56 | $18.43 | 257349 |
| 2023-07-25 | -11.14 | $18.20 | 265500 |
| 2023-07-24 | -3.12 | $18.36 | 110200 |
| 2023-07-21 | -14.93 | $17.70 | 133229 |
| 2023-07-20 | -1.45 | $17.96 | 147400 |
| 2023-07-19 | -0.37 | $17.98 | 120230 |
| 2023-07-18 | -4.18 | $17.54 | 152600 |
| 2023-07-17 | -11.63 | $16.77 | 99600 |
| 2023-07-14 | -24.42 | $16.55 | 145000 |
| 2023-07-13 | -23.84 | $16.56 | 217700 |
| 2023-07-12 | -47.09 | $16.16 | 104500 |
| 2023-07-11 | -75.58 | $15.67 | 69330 |
| 2023-07-10 | -74.42 | $15.69 | 107109 |
| 2023-07-07 | -81.68 | $15.60 | 196900 |
| 2023-07-06 | -92.96 | $15.40 | 136700 |
| 2023-07-05 | -73.93 | $15.82 | 171700 |
| 2023-07-03 | -57.35 | $16.17 | 57932 |
| 2023-06-30 | -74.55 | $15.71 | 292852 |
| 2023-06-29 | -40.42 | $16.22 | 207900 |
| 2023-06-28 | -46.96 | $15.91 | 167934 |
| 2023-06-27 | -46.65 | $15.92 | 139600 |
| 2023-06-26 | -48.24 | $15.87 | 142400 |
| 2023-06-23 | -41.85 | $16.07 | 871016 |
| 2023-06-22 | -42.81 | $16.04 | 318500 |
| 2023-06-21 | -30.99 | $16.41 | 299100 |
| 2023-06-20 | -26.84 | $16.54 | 284900 |
| 2023-06-16 | -21.41 | $16.71 | 727200 |
| 2023-06-15 | -23.64 | $16.64 | 286900 |
| 2023-06-14 | -36.71 | $16.22 | 264400 |
| 2023-06-13 | -18.99 | $16.74 | 149349 |
| 2023-06-12 | -26.60 | $16.38 | 151940 |
| 2023-06-09 | -21.68 | $16.53 | 98040 |
| 2023-06-08 | -11.48 | $16.93 | 199831 |
| 2023-06-07 | -5.36 | $17.17 | 245400 |
| 2023-06-06 | -10.31 | $16.33 | 259704 |
| 2023-06-05 | -25.00 | $15.53 | 259213 |
| 2023-06-02 | -5.07 | $16.08 | 218000 |
| 2023-06-01 | -40.14 | $14.95 | 140918 |
| 2023-05-31 | -51.90 | $14.61 | 196736 |
| 2023-05-30 | -43.25 | $14.86 | 157626 |
| 2023-05-26 | -22.49 | $15.46 | 119429 |
| 2023-05-25 | -26.71 | $15.36 | 153140 |
| 2023-05-24 | -21.58 | $15.51 | 129300 |
| 2023-05-23 | -29.38 | $15.72 | 148300 |
| 2023-05-22 | -40.96 | $15.31 | 131426 |
| 2023-05-19 | -57.06 | $14.74 | 414733 |
| 2023-05-18 | -51.98 | $14.92 | 170500 |
| 2023-05-17 | -51.41 | $14.94 | 236616 |
| 2023-05-16 | -76.62 | $14.05 | 206100 |
| 2023-05-15 | -77.36 | $14.06 | 212648 |
| 2023-05-12 | -91.11 | $13.55 | 426000 |
| 2023-05-11 | -87.56 | $13.70 | 212400 |
| 2023-05-10 | -79.53 | $14.01 | 185700 |
| 2023-05-09 | -83.25 | $13.88 | 221900 |
| 2023-05-08 | -84.41 | $13.85 | 186622 |
| 2023-05-05 | -69.43 | $14.51 | 218200 |
| 2023-05-04 | -88.86 | $13.69 | 248800 |
| 2023-05-03 | -96.60 | $14.31 | 309145 |
| 2023-05-02 | -98.21 | $14.37 | 293100 |
| 2023-05-01 | -76.69 | $15.79 | 282130 |
| 2023-04-28 | -73.65 | $15.88 | 139300 |
| 2023-04-27 | -77.06 | $15.88 | 226002 |
| 2023-04-26 | -81.10 | $15.75 | 219200 |
| 2023-04-25 | -96.86 | $15.21 | 167000 |
| 2023-04-24 | -99.64 | $16.02 | 175211 |
| 2023-04-21 | -93.33 | $16.23 | 146608 |
| 2023-04-20 | -84.07 | $16.48 | 102900 |
| 2023-04-19 | -79.87 | $16.68 | 149412 |
| 2023-04-18 | -94.51 | $16.27 | 148101 |
| 2023-04-17 | -82.04 | $16.77 | 147245 |
| 2023-04-14 | -94.92 | $16.51 | 127309 |
| 2023-04-13 | -91.52 | $16.91 | 110517 |
| 2023-04-12 | -95.51 | $16.75 | 95200 |
| 2023-04-11 | -89.34 | $17.02 | 95719 |
| 2023-04-10 | -86.73 | $17.13 | 152300 |
| 2023-04-06 | -84.83 | $17.21 | 106048 |
| 2023-04-05 | -93.35 | $16.93 | 206635 |
| 2023-04-04 | -91.68 | $17.04 | 347145 |
| 2023-04-03 | -95.45 | $17.60 | 235600 |
| 2023-03-31 | -91.55 | $17.90 | 286422 |
| 2023-03-30 | -97.64 | $17.59 | 174617 |
| 2023-03-29 | -84.12 | $18.48 | 223606 |
| 2023-03-28 | -83.92 | $18.49 | 162600 |
| 2023-03-27 | -84.33 | $18.50 | 184300 |
| 2023-03-24 | -93.35 | $18.07 | 261732 |
| 2023-03-23 | -98.88 | $17.88 | 163547 |
| 2023-03-22 | -92.63 | $18.31 | 326006 |
| 2023-03-21 | -82.16 | $18.90 | 292500 |
| 2023-03-20 | -87.57 | $18.60 | 246300 |
| 2023-03-17 | -90.80 | $18.43 | 1.6M |
| 2023-03-16 | -66.19 | $19.82 | 277578 |
| 2023-03-15 | -74.66 | $19.39 | 357629 |
| 2023-03-14 | -85.54 | $18.84 | 484000 |
| 2023-03-13 | -86.24 | $18.80 | 559500 |
| 2023-03-10 | -85.61 | $20.18 | 312512 |
| 2023-03-09 | -98.20 | $20.69 | 184815 |
| 2023-03-08 | -86.67 | $22.10 | 160100 |
| 2023-03-07 | -89.39 | $22.06 | 220426 |
| 2023-03-06 | -90.91 | $22.02 | 228549 |
| 2023-03-03 | -84.44 | $22.38 | 239600 |
| 2023-03-02 | -91.05 | $22.21 | 100202 |
| 2023-03-01 | -87.60 | $22.43 | 126532 |
| 2023-02-28 | -74.39 | $22.43 | 215219 |
| 2023-02-27 | -69.12 | $22.58 | 116510 |
| 2023-02-24 | -46.08 | $23.20 | 155618 |
| 2023-02-23 | -47.10 | $23.17 | 121100 |
| 2023-02-22 | -52.90 | $23.00 | 192400 |
| 2023-02-21 | -36.14 | $23.22 | 169700 |
| 2023-02-17 | -30.40 | $23.41 | 161420 |
| 2023-02-16 | -32.20 | $23.23 | 286400 |
| 2023-02-15 | -18.28 | $23.72 | 128574 |
| 2023-02-14 | -25.55 | $23.39 | 221600 |
| 2023-02-13 | -23.57 | $23.48 | 211400 |
| 2023-02-10 | -27.09 | $23.32 | 102506 |
| 2023-02-09 | -28.63 | $23.25 | 122112 |
| 2023-02-08 | -14.98 | $23.87 | 94100 |
| 2023-02-07 | -6.83 | $24.24 | 181414 |
| 2023-02-06 | -12.33 | $23.99 | 84700 |
| 2023-02-03 | -1.54 | $24.48 | 200834 |
| 2023-02-02 | -4.77 | $23.80 | 158924 |
| 2023-02-01 | -12.96 | $23.30 | 270932 |
| 2023-01-31 | -31.07 | $22.60 | 223300 |
| 2023-01-30 | -50.65 | $21.85 | 77000 |
| 2023-01-27 | -45.34 | $21.94 | 134900 |
| 2023-01-26 | -48.28 | $21.82 | 131803 |
| 2023-01-25 | -33.57 | $22.39 | 211022 |
| 2023-01-24 | -37.02 | $20.90 | 66100 |
| 2023-01-23 | -27.89 | $21.07 | 85500 |
| 2023-01-20 | -34.21 | $20.86 | 121200 |
| 2023-01-19 | -49.65 | $20.35 | 106500 |
| 2023-01-18 | -52.10 | $20.28 | 77600 |
| 2023-01-17 | -29.25 | $20.84 | 67900 |
| 2023-01-13 | -14.47 | $21.31 | 72700 |
| 2023-01-12 | -7.86 | $21.52 | 149300 |
| 2023-01-11 | -7.00 | $20.98 | 149900 |
| 2023-01-10 | -6.23 | $21.00 | 150527 |
| 2023-01-09 | -16.34 | $20.74 | 152703 |
| 2023-01-06 | -3.69 | $20.94 | 80300 |
| 2023-01-05 | -26.45 | $20.37 | 106000 |
| 2023-01-04 | -11.16 | $20.74 | 158300 |
| 2023-01-03 | -27.42 | $20.39 | 131000 |
| 2022-12-30 | -33.20 | $20.28 | 70231 |
| 2022-12-29 | -31.23 | $20.33 | 79909 |
| 2022-12-28 | -55.85 | $19.76 | 105700 |
| 2022-12-27 | -41.89 | $20.13 | 82622 |
| 2022-12-23 | -57.82 | $19.75 | 74241 |
| 2022-12-22 | -62.55 | $19.62 | 94900 |
| 2022-12-21 | -62.55 | $19.62 | 304433 |
| 2022-12-20 | -87.27 | $18.94 | 254200 |
| 2022-12-19 | -83.64 | $19.04 | 278145 |
| 2022-12-16 | -88.73 | $18.90 | 1.4M |
| 2022-12-15 | -95.44 | $19.04 | 202600 |
| 2022-12-14 | -98.41 | $19.48 | 182600 |
| 2022-12-13 | -90.60 | $19.99 | 309600 |
| 2022-12-12 | -75.91 | $20.30 | 157600 |
| 2022-12-09 | -60.43 | $20.52 | 96200 |
| 2022-12-08 | -61.87 | $20.50 | 81347 |
| 2022-12-07 | -62.79 | $20.28 | 176144 |
| 2022-12-06 | -51.16 | $20.48 | 140441 |
| 2022-12-05 | -65.12 | $20.24 | 160000 |
| 2022-12-02 | -14.14 | $21.09 | 59233 |
| 2022-12-01 | -19.05 | $20.92 | 103674 |
| 2022-11-30 | -7.36 | $21.19 | 148500 |
| 2022-11-29 | -24.68 | $20.79 | 89500 |
| 2022-11-28 | -20.35 | $20.89 | 107647 |
| 2022-11-25 | -9.96 | $21.13 | 48139 |
| 2022-11-23 | -13.85 | $21.04 | 70200 |
| 2022-11-22 | -18.61 | $20.93 | 84400 |
| 2022-11-21 | -22.51 | $20.84 | 149300 |
| 2022-11-18 | -34.32 | $20.60 | 215700 |
| 2022-11-17 | -62.09 | $20.65 | 114132 |
| 2022-11-16 | -63.98 | $20.57 | 108400 |
| 2022-11-15 | -50.71 | $21.13 | 105400 |
| 2022-11-14 | -62.80 | $20.62 | 239600 |
| 2022-11-11 | -50.71 | $21.13 | 117900 |
| 2022-11-10 | -50.47 | $21.14 | 162434 |
| 2022-11-09 | -82.23 | $19.80 | 158600 |
| 2022-11-08 | -78.91 | $19.94 | 107600 |
| 2022-11-07 | -78.20 | $19.97 | 89300 |
| 2022-11-04 | -79.86 | $19.90 | 112306 |
| 2022-11-03 | -95.02 | $19.26 | 102100 |
| 2022-11-02 | -88.78 | $19.55 | 208800 |
| 2022-11-01 | -79.95 | $19.92 | 181732 |
| 2022-10-31 | -65.63 | $20.52 | 187600 |
| 2022-10-28 | -80.67 | $19.89 | 179700 |
| 2022-10-27 | -86.40 | $19.65 | 212100 |
| 2022-10-26 | -97.37 | $19.19 | 295497 |
| 2022-10-25 | -99.75 | $19.21 | 224439 |
| 2022-10-24 | -97.60 | $19.61 | 282504 |
| 2022-10-21 | -48.05 | $21.79 | 141800 |
| 2022-10-20 | -43.60 | $21.82 | 118900 |
| 2022-10-19 | -20.42 | $22.49 | 126138 |
| 2022-10-18 | -20.76 | $22.48 | 137200 |
| 2022-10-17 | -13.31 | $22.60 | 99800 |
| 2022-10-14 | -32.37 | $22.07 | 109631 |
| 2022-10-13 | -20.14 | $22.41 | 132500 |
| 2022-10-12 | -56.47 | $21.40 | 85510 |
| 2022-10-11 | -60.07 | $21.30 | 115300 |
| 2022-10-10 | -64.75 | $21.17 | 133927 |
| 2022-10-07 | -79.86 | $20.75 | 95400 |
| 2022-10-06 | -60.43 | $21.29 | 124729 |
| 2022-10-05 | -52.52 | $21.51 | 79043 |
| 2022-10-04 | -40.29 | $21.85 | 128000 |
| 2022-10-03 | -76.62 | $20.84 | 116034 |
| 2022-09-30 | -82.01 | $20.69 | 180400 |
| 2022-09-29 | -94.60 | $20.34 | 118100 |
| 2022-09-28 | -83.89 | $21.20 | 128206 |
| 2022-09-27 | -91.47 | $21.04 | 99403 |
| 2022-09-26 | -76.68 | $21.49 | 126400 |
| 2022-09-23 | -77.61 | $21.62 | 93937 |
| 2022-09-22 | -70.27 | $21.81 | 110736 |
| 2022-09-21 | -43.24 | $22.51 | 92800 |
| 2022-09-20 | -37.07 | $22.67 | 89500 |
| 2022-09-19 | -35.23 | $22.75 | 109400 |
| 2022-09-16 | -55.02 | $22.43 | 579500 |
| 2022-09-15 | -52.13 | $22.61 | 145703 |
| 2022-09-14 | -64.10 | $22.25 | 131800 |
| 2022-09-13 | -73.85 | $22.01 | 137206 |
| 2022-09-12 | -59.30 | $22.55 | 304100 |
| 2022-09-09 | -67.12 | $22.26 | 79900 |
| 2022-09-08 | -76.82 | $21.90 | 141600 |
| 2022-09-07 | -88.41 | $21.47 | 190700 |
| 2022-09-06 | -92.99 | $21.30 | 113211 |
| 2022-09-02 | -90.52 | $21.79 | 130700 |
| 2022-09-01 | -88.69 | $21.85 | 131310 |
| 2022-08-31 | -96.73 | $21.79 | 130800 |
| 2022-08-30 | -90.85 | $21.97 | 171412 |
| 2022-08-29 | -96.27 | $22.43 | 169447 |
| 2022-08-26 | -91.67 | $22.88 | 121724 |
| 2022-08-25 | -59.31 | $23.54 | 152300 |
| 2022-08-24 | -91.67 | $22.88 | 68704 |
| 2022-08-23 | -80.69 | $23.12 | 75847 |
| 2022-08-22 | -76.73 | $23.20 | 207900 |
| 2022-08-19 | -41.51 | $23.87 | 498425 |
| 2022-08-18 | -22.41 | $24.21 | 52000 |
| 2022-08-17 | -18.55 | $24.29 | 82200 |
| 2022-08-16 | -8.43 | $24.54 | 90900 |
| 2022-08-15 | 0.00 | $24.49 | 64411 |
| 2022-08-12 | -2.80 | $24.30 | 65100 |
| 2022-08-11 | -2.48 | $23.92 | 49608 |
| 2022-08-10 | -9.55 | $23.64 | 94600 |
| 2022-08-09 | -13.25 | $23.49 | 82800 |
| 2022-08-08 | -21.39 | $23.22 | 63600 |
| 2022-08-05 | -23.80 | $23.14 | 56700 |
| 2022-08-04 | -27.41 | $23.02 | 97700 |
| 2022-08-03 | -17.77 | $23.34 | 102200 |
| 2022-08-02 | -23.80 | $23.14 | 105405 |
| 2022-08-01 | -9.94 | $23.60 | 203511 |
| 2022-07-29 | -5.25 | $23.68 | 96321 |
| 2022-07-28 | -11.73 | $23.47 | 92300 |
| 2022-07-27 | -3.14 | $23.69 | 99200 |
| 2022-07-26 | -11.23 | $23.06 | 88609 |
| 2022-07-25 | -1.22 | $23.03 | 89329 |
| 2022-07-22 | -10.09 | $22.57 | 83000 |
| 2022-07-21 | -8.76 | $22.59 | 92500 |
| 2022-07-20 | -5.99 | $22.65 | 168145 |
| 2022-07-19 | -6.19 | $22.43 | 147000 |
| 2022-07-18 | -38.50 | $21.76 | 108011 |
| 2022-07-15 | -54.01 | $21.47 | 117100 |
| 2022-07-14 | -87.70 | $20.84 | 98700 |
| 2022-07-13 | -82.31 | $21.27 | 105000 |
| 2022-07-12 | -54.42 | $21.68 | 94703 |
| 2022-07-11 | -58.86 | $21.73 | 82008 |
| 2022-07-08 | -58.44 | $21.97 | 74129 |
| 2022-07-07 | -63.25 | $22.05 | 120800 |
| 2022-07-06 | -60.63 | $22.14 | 137800 |
| 2022-07-05 | -63.86 | $22.17 | 194400 |
| 2022-07-01 | -66.36 | $22.09 | 166018 |
| 2022-06-30 | -86.42 | $21.45 | 135230 |
| 2022-06-29 | -89.32 | $21.49 | 130100 |
| 2022-06-28 | -74.76 | $21.94 | 89900 |
| 2022-06-27 | -71.84 | $22.03 | 65100 |
| 2022-06-24 | -74.43 | $21.95 | 177727 |
| 2022-06-23 | -92.88 | $21.38 | 90618 |
| 2022-06-22 | -82.52 | $21.70 | 157632 |
| 2022-06-21 | -76.70 | $21.88 | 249145 |
| 2022-06-17 | -84.14 | $21.65 | 280703 |
| 2022-06-16 | -96.12 | $21.28 | 130329 |
| 2022-06-15 | -80.59 | $22.06 | 162400 |
| 2022-06-14 | -96.13 | $21.64 | 161029 |
| 2022-06-13 | -95.77 | $21.65 | 297100 |
| 2022-06-10 | -90.35 | $22.31 | 121136 |
| 2022-06-09 | -86.21 | $22.87 | 106142 |
| 2022-06-08 | -51.72 | $23.47 | 121400 |
| 2022-06-07 | -31.03 | $23.83 | 262300 |
| 2022-06-06 | -24.14 | $23.95 | 151946 |
| 2022-06-03 | -26.92 | $23.96 | 152236 |
| 2022-06-02 | -33.06 | $24.25 | 78000 |
| 2022-06-01 | -46.27 | $24.00 | 109800 |
| 2022-05-31 | -40.78 | $24.14 | 298600 |
| 2022-05-27 | -46.67 | $23.99 | 93400 |
| 2022-05-26 | -46.67 | $23.99 | 106511 |
| 2022-05-25 | -60.30 | $23.69 | 116432 |
| 2022-05-24 | -65.31 | $23.57 | 172200 |
| 2022-05-23 | -60.48 | $23.78 | 185719 |
| 2022-05-20 | -86.67 | $23.05 | 643300 |
| 2022-05-19 | -98.91 | $23.17 | 267500 |
| 2022-05-18 | -84.99 | $23.82 | 224420 |
| 2022-05-17 | -79.39 | $24.32 | 135916 |
| 2022-05-16 | -91.58 | $23.64 | 407900 |
| 2022-05-13 | -89.78 | $23.74 | 118229 |
| 2022-05-12 | -89.96 | $23.73 | 233000 |
| 2022-05-11 | -96.28 | $23.57 | 135006 |
| 2022-05-10 | -92.75 | $23.76 | 232000 |
| 2022-05-09 | -94.85 | $23.78 | 195000 |
| 2022-05-06 | -96.94 | $24.00 | 243700 |
| 2022-05-05 | -92.95 | $24.40 | 219600 |
| 2022-05-04 | -76.71 | $25.16 | 169300 |
| 2022-05-03 | -86.32 | $24.71 | 122100 |
| 2022-05-02 | -83.33 | $24.85 | 341630 |
| 2022-04-29 | -97.65 | $24.18 | 173132 |
| 2022-04-28 | -89.53 | $25.16 | 99901 |
| 2022-04-27 | -98.31 | $24.81 | 156744 |
| 2022-04-26 | -98.99 | $24.96 | 160046 |
| 2022-04-25 | -84.52 | $25.56 | 164000 |
| 2022-04-22 | -96.87 | $25.80 | 167604 |
| 2022-04-21 | -79.62 | $26.82 | 200500 |
| 2022-04-20 | -59.23 | $27.35 | 215700 |
| 2022-04-19 | -54.62 | $27.47 | 160040 |
| 2022-04-18 | -95.00 | $26.42 | 103500 |
| 2022-04-14 | -96.65 | $26.58 | 164035 |
| 2022-04-13 | -84.03 | $26.89 | 182908 |
| 2022-04-12 | -91.98 | $26.71 | 146441 |
| 2022-04-11 | -88.63 | $27.02 | 84200 |
| 2022-04-08 | -87.20 | $27.05 | 133216 |
| 2022-04-07 | -89.10 | $27.01 | 135900 |
| 2022-04-06 | -90.66 | $27.24 | 135730 |
| 2022-04-05 | -83.52 | $27.37 | 139100 |
| 2022-04-04 | -62.30 | $27.75 | 117600 |
| 2022-04-01 | -53.01 | $27.92 | 209018 |
| 2022-03-31 | -54.10 | $27.90 | 160519 |
| 2022-03-30 | -49.75 | $28.06 | 153900 |
| 2022-03-29 | -14.07 | $28.77 | 190840 |
| 2022-03-28 | -43.69 | $28.22 | 172427 |
| 2022-03-25 | -20.18 | $28.80 | 130900 |
| 2022-03-24 | -50.00 | $28.15 | 131512 |
| 2022-03-23 | -80.73 | $27.48 | 228515 |
| 2022-03-22 | -53.90 | $28.30 | 227900 |
| 2022-03-21 | -55.02 | $28.27 | 201305 |
| 2022-03-18 | -61.34 | $28.10 | 466404 |
| 2022-03-17 | -51.96 | $28.41 | 208800 |
| 2022-03-16 | -51.79 | $28.54 | 123600 |
| 2022-03-15 | -74.27 | $27.85 | 125200 |
| 2022-03-14 | -73.62 | $27.87 | 152745 |
| 2022-03-11 | -69.06 | $28.01 | 217308 |
| 2022-03-10 | -89.25 | $27.39 | 177600 |
| 2022-03-09 | -79.80 | $27.68 | 257610 |
| 2022-03-08 | -99.67 | $27.07 | 200211 |
| 2022-03-07 | -96.14 | $27.39 | 156807 |
| 2022-03-04 | -72.86 | $28.09 | 123154 |
| 2022-03-03 | -41.43 | $28.97 | 184700 |
| 2022-03-02 | -50.36 | $28.72 | 362100 |
| 2022-03-01 | -85.00 | $27.75 | 441532 |
| 2022-02-28 | -34.56 | $29.19 | 227500 |
| 2022-02-25 | -41.18 | $29.01 | 110000 |
| 2022-02-24 | -63.97 | $28.39 | 262900 |
| 2022-02-23 | -71.00 | $28.94 | 83500 |
| 2022-02-22 | -59.11 | $29.26 | 171830 |
| 2022-02-18 | -46.47 | $29.60 | 83200 |
| 2022-02-17 | -58.74 | $29.27 | 116000 |
| 2022-02-16 | -33.46 | $29.95 | 151000 |
| 2022-02-15 | -38.66 | $29.81 | 104606 |
| 2022-02-14 | -62.27 | $29.19 | 396700 |
| 2022-02-11 | -48.04 | $29.62 | 175217 |
| 2022-02-10 | -59.07 | $29.31 | 166600 |
| 2022-02-09 | -63.35 | $29.19 | 200641 |
| 2022-02-08 | -46.98 | $29.65 | 216400 |
| 2022-02-07 | -71.53 | $28.96 | 141613 |
| 2022-02-04 | -77.58 | $28.79 | 137000 |
| 2022-02-03 | -81.49 | $28.68 | 145011 |
| 2022-02-02 | -83.99 | $28.61 | 171800 |
| 2022-02-01 | -72.24 | $28.94 | 241500 |
| 2022-01-31 | -66.55 | $29.10 | 198827 |
| 2022-01-28 | -67.21 | $28.90 | 204900 |
| 2022-01-27 | -63.96 | $29.00 | 172900 |
| 2022-01-26 | -37.66 | $29.81 | 178825 |
| 2022-01-25 | -41.27 | $29.67 | 105800 |
| 2022-01-24 | -42.94 | $29.54 | 227420 |
| 2022-01-21 | -59.16 | $29.00 | 191800 |
| 2022-01-20 | -47.77 | $29.15 | 158214 |
| 2022-01-19 | -34.68 | $29.60 | 166237 |
| 2022-01-18 | -13.48 | $30.35 | 105500 |
| 2022-01-14 | -0.43 | $30.95 | 141347 |
| 2022-01-13 | -2.78 | $30.57 | 121805 |
| 2022-01-12 | -14.12 | $30.08 | 128704 |
| 2022-01-11 | -14.58 | $30.06 | 120700 |
| 2022-01-10 | -8.80 | $30.31 | 141100 |
| 2022-01-07 | -1.97 | $30.35 | 177300 |
| 2022-01-06 | -1.14 | $29.83 | 317604 |
| 2022-01-05 | -15.99 | $29.05 | 131624 |
| 2022-01-04 | -15.02 | $29.03 | 95834 |
| 2022-01-03 | -17.71 | $28.60 | 104700 |
| 2021-12-31 | -17.05 | $28.17 | 53334 |
| 2021-12-30 | -19.82 | $28.11 | 65700 |
| 2021-12-29 | -12.21 | $28.24 | 40800 |
| 2021-12-28 | -15.96 | $28.16 | 60343 |
| 2021-12-27 | -21.60 | $28.04 | 116500 |
| 2021-12-23 | -35.45 | $27.72 | 99903 |
| 2021-12-22 | -49.24 | $27.64 | 87400 |
| 2021-12-21 | -61.01 | $27.38 | 118001 |
| 2021-12-20 | -80.14 | $26.85 | 163940 |
| 2021-12-17 | -65.34 | $27.26 | 1.2M |
| 2021-12-16 | -56.68 | $27.50 | 276700 |
| 2021-12-15 | -72.20 | $27.07 | 352913 |
| 2021-12-14 | -75.81 | $26.97 | 218448 |
| 2021-12-13 | -79.78 | $26.86 | 131501 |
| 2021-12-10 | -58.48 | $27.45 | 170626 |
| 2021-12-09 | -64.56 | $27.31 | 113200 |
| 2021-12-08 | -48.77 | $27.76 | 73000 |
| 2021-12-07 | -48.07 | $27.78 | 147100 |
| 2021-12-06 | -53.68 | $27.62 | 254400 |
| 2021-12-03 | -44.56 | $27.88 | 355900 |
| 2021-12-02 | -47.02 | $27.81 | 163746 |
| 2021-12-01 | -80.70 | $26.85 | 150200 |
| 2021-11-30 | -83.51 | $26.77 | 168315 |
| 2021-11-29 | -74.04 | $27.04 | 175430 |
| 2021-11-26 | -67.72 | $27.22 | 141736 |
| 2021-11-24 | -25.31 | $28.53 | 58400 |
| 2021-11-23 | -11.79 | $28.84 | 96700 |
| 2021-11-22 | -24.71 | $28.50 | 117705 |
| 2021-11-19 | -53.23 | $27.75 | 111500 |
| 2021-11-18 | -49.28 | $27.78 | 165234 |
| 2021-11-17 | -50.85 | $27.65 | 232600 |
| 2021-11-16 | -35.40 | $27.95 | 196561 |
| 2021-11-15 | -21.10 | $28.38 | 247000 |
| 2021-11-12 | -16.71 | $28.54 | 74202 |
| 2021-11-11 | -5.48 | $28.95 | 78134 |
| 2021-11-10 | -5.16 | $28.81 | 90100 |
| 2021-11-09 | -13.75 | $28.51 | 120207 |
| 2021-11-08 | -14.04 | $28.50 | 85000 |
| 2021-11-05 | -5.57 | $28.72 | 200100 |
| 2021-11-04 | -16.78 | $27.98 | 97240 |
| 2021-11-03 | -1.01 | $28.45 | 183411 |
| 2021-11-02 | -23.79 | $27.71 | 101420 |
| 2021-11-01 | -7.59 | $28.18 | 138236 |
| 2021-10-29 | -18.78 | $27.49 | 90815 |
| 2021-10-28 | -2.79 | $27.59 | 108700 |
| 2021-10-27 | -46.67 | $26.54 | 94711 |
| 2021-10-26 | -18.13 | $27.08 | 118800 |
| 2021-10-25 | -4.15 | $27.30 | 120000 |
| 2021-10-22 | -1.89 | $26.85 | 121630 |
| 2021-10-21 | -23.50 | $26.34 | 184807 |
| 2021-10-20 | -0.86 | $26.62 | 99700 |
| 2021-10-19 | -27.68 | $25.82 | 74500 |
| 2021-10-18 | -27.69 | $25.72 | 59932 |
| 2021-10-15 | -23.19 | $25.77 | 125118 |
| 2021-10-14 | -18.84 | $25.92 | 74800 |
| 2021-10-13 | -24.06 | $25.74 | 69343 |
| 2021-10-12 | -17.68 | $25.96 | 52440 |
| 2021-10-11 | -12.75 | $26.13 | 56728 |
| 2021-10-08 | -6.40 | $26.34 | 33616 |
| 2021-10-07 | -3.53 | $26.40 | 132130 |
| 2021-10-06 | -16.47 | $25.96 | 114100 |
| 2021-10-05 | -11.18 | $26.14 | 105603 |
| 2021-10-04 | -11.18 | $26.14 | 74709 |
| 2021-10-01 | -7.35 | $26.27 | 114400 |
| 2021-09-30 | -18.73 | $25.68 | 89600 |
| 2021-09-29 | -5.71 | $26.09 | 78246 |
| 2021-09-28 | -21.90 | $25.58 | 130300 |
| 2021-09-27 | -8.89 | $25.99 | 111214 |
| 2021-09-24 | -33.65 | $25.19 | 90300 |
| 2021-09-23 | -46.79 | $24.78 | 88300 |
| 2021-09-22 | -69.23 | $24.08 | 111403 |
| 2021-09-21 | -85.58 | $23.57 | 105941 |
| 2021-09-20 | -89.10 | $23.46 | 169937 |
| 2021-09-17 | -64.45 | $24.30 | 502201 |
| 2021-09-16 | -86.05 | $23.65 | 91200 |
| 2021-09-15 | -81.73 | $23.78 | 96938 |
| 2021-09-14 | -90.70 | $23.51 | 121800 |
| 2021-09-13 | -86.36 | $23.77 | 112017 |
| 2021-09-10 | -98.75 | $23.45 | 102100 |
| 2021-09-09 | -93.25 | $23.92 | 186100 |
| 2021-09-08 | -96.15 | $23.83 | 78309 |
| 2021-09-07 | -98.01 | $24.37 | 76000 |
| 2021-09-03 | -89.24 | $24.59 | 130200 |
| 2021-09-02 | -98.16 | $24.70 | 108539 |
| 2021-09-01 | -84.11 | $25.03 | 84435 |
| 2021-08-31 | -71.03 | $25.31 | 108700 |
| 2021-08-30 | -77.10 | $25.18 | 65521 |
| 2021-08-27 | -34.11 | $26.10 | 98943 |
| 2021-08-26 | -72.43 | $25.28 | 105618 |
| 2021-08-25 | -55.14 | $25.65 | 86100 |
| 2021-08-24 | -57.78 | $25.53 | 175037 |
| 2021-08-23 | -49.58 | $25.65 | 60718 |
| 2021-08-20 | -52.10 | $25.59 | 136100 |
| 2021-08-19 | -68.44 | $25.03 | 199700 |
| 2021-08-18 | -60.08 | $25.25 | 92200 |
| 2021-08-17 | -50.95 | $25.49 | 94200 |
| 2021-08-16 | -26.21 | $26.02 | 67600 |
| 2021-08-13 | -18.26 | $26.22 | 50922 |
| 2021-08-12 | -10.78 | $26.47 | 69200 |
| 2021-08-11 | -0.30 | $26.82 | 70800 |
| 2021-08-10 | -3.57 | $26.46 | 84847 |
| 2021-08-09 | -21.10 | $25.92 | 79346 |
| 2021-08-06 | -9.42 | $26.28 | 93229 |
| 2021-08-05 | -20.43 | $25.71 | 100206 |
| 2021-08-04 | -32.97 | $25.36 | 92300 |
| 2021-08-03 | -23.30 | $25.63 | 143900 |
| 2021-08-02 | -39.07 | $25.19 | 153626 |
| 2021-07-30 | -26.74 | $25.60 | 182100 |
| 2021-07-29 | -21.53 | $25.75 | 123014 |
| 2021-07-28 | -33.33 | $25.41 | 125700 |
| 2021-07-27 | -50.84 | $24.95 | 128000 |
| 2021-07-26 | -59.88 | $24.87 | 109332 |
| 2021-07-23 | -73.48 | $24.45 | 88712 |
| 2021-07-22 | -78.75 | $24.27 | 90300 |
| 2021-07-21 | -65.27 | $24.82 | 74624 |
| 2021-07-20 | -76.50 | $24.39 | 184100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.50
2026-07-17
Close Price
$39.09
Vol: 216500Average Directional Index - Detailed Analysis
Minimum
8.12
Average
21.32
Maximum
45.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.50 | $39.09 | 216500 |
| 2026-07-16 | 25.14 | $39.97 | 161900 |
| 2026-07-15 | 24.66 | $38.70 | 124300 |
| 2026-07-14 | 24.79 | $38.29 | 97400 |
| 2026-07-13 | 24.31 | $38.35 | 92967 |
| 2026-07-10 | 23.91 | $38.29 | 96747 |
| 2026-07-09 | 23.57 | $38.15 | 200738 |
| 2026-07-08 | 23.22 | $37.58 | 157200 |
| 2026-07-07 | 23.10 | $38.21 | 100106 |
| 2026-07-06 | 22.48 | $38.47 | 80936 |
| 2026-07-02 | 21.43 | $38.28 | 113300 |
| 2026-07-01 | 20.26 | $38.90 | 139900 |
| 2026-06-30 | 19.14 | $38.20 | 129903 |
| 2026-06-29 | 18.37 | $37.70 | 214300 |
| 2026-06-26 | 17.56 | $37.85 | 473500 |
| 2026-06-25 | 16.85 | $37.76 | 136215 |
| 2026-06-24 | 16.13 | $37.17 | 315734 |
| 2026-06-23 | 15.62 | $36.97 | 125600 |
| 2026-06-22 | 15.33 | $36.28 | 162403 |
| 2026-06-18 | 15.43 | $35.85 | 385009 |
| 2026-06-17 | 15.83 | $35.51 | 196700 |
| 2026-06-16 | 16.25 | $36.06 | 172400 |
| 2026-06-15 | 16.16 | $36.02 | 127801 |
| 2026-06-12 | 15.69 | $36.60 | 104235 |
| 2026-06-11 | 14.91 | $36.26 | 96700 |
| 2026-06-10 | 14.35 | $36.13 | 105113 |
| 2026-06-09 | 13.54 | $35.60 | 141831 |
| 2026-06-08 | 12.74 | $35.29 | 91200 |
| 2026-06-05 | 12.10 | $35.19 | 96600 |
| 2026-06-04 | 11.77 | $34.78 | 111136 |
| 2026-06-03 | 11.75 | $33.82 | 121500 |
| 2026-06-02 | 12.28 | $34.59 | 95331 |
| 2026-06-01 | 12.84 | $33.83 | 205000 |
| 2026-05-29 | 13.33 | $34.36 | 227200 |
| 2026-05-28 | 13.75 | $34.73 | 124221 |
| 2026-05-27 | 13.92 | $34.83 | 96939 |
| 2026-05-26 | 13.68 | $35.16 | 111423 |
| 2026-05-22 | 13.47 | $34.73 | 135200 |
| 2026-05-21 | 13.25 | $34.81 | 120607 |
| 2026-05-20 | 13.28 | $34.96 | 120803 |
| 2026-05-19 | 13.40 | $34.01 | 105400 |
| 2026-05-18 | 14.09 | $34.22 | 117000 |
| 2026-05-15 | 14.82 | $33.65 | 130900 |
| 2026-05-14 | 15.35 | $34.18 | 106107 |
| 2026-05-13 | 15.90 | $33.66 | 116000 |
| 2026-05-12 | 16.62 | $34.11 | 113720 |
| 2026-05-11 | 17.27 | $34.36 | 154000 |
| 2026-05-08 | 17.41 | $34.79 | 96007 |
| 2026-05-07 | 17.19 | $34.67 | 100706 |
| 2026-05-06 | 16.96 | $34.82 | 106930 |
| 2026-05-05 | 16.76 | $34.10 | 118442 |
| 2026-05-04 | 16.90 | $33.74 | 129844 |
| 2026-05-01 | 17.45 | $33.70 | 155622 |
| 2026-04-30 | 18.02 | $33.28 | 190617 |
| 2026-04-29 | 18.62 | $34.18 | 136500 |
| 2026-04-28 | 18.94 | $34.61 | 120436 |
| 2026-04-27 | 18.18 | $34.65 | 102605 |
| 2026-04-24 | 17.59 | $34.01 | 86214 |
| 2026-04-23 | 17.02 | $34.49 | 106100 |
| 2026-04-22 | 16.52 | $34.09 | 89300 |
| 2026-04-21 | 16.07 | $34.10 | 116900 |
| 2026-04-20 | 15.57 | $34.78 | 106420 |
| 2026-04-17 | 14.66 | $34.85 | 312441 |
| 2026-04-16 | 13.70 | $34.16 | 176627 |
| 2026-04-15 | 13.31 | $33.86 | 108200 |
| 2026-04-14 | 13.07 | $33.97 | 89000 |
| 2026-04-13 | 12.83 | $33.89 | 111000 |
| 2026-04-10 | 12.25 | $33.62 | 115635 |
| 2026-04-09 | 11.65 | $33.92 | 142700 |
| 2026-04-08 | 11.05 | $33.29 | 291400 |
| 2026-04-07 | 10.61 | $32.63 | 137529 |
| 2026-04-06 | 10.71 | $32.67 | 99811 |
| 2026-04-02 | 10.87 | $32.11 | 90700 |
| 2026-04-01 | 11.41 | $32.28 | 102714 |
| 2026-03-31 | 11.65 | $31.96 | 145800 |
| 2026-03-30 | 12.21 | $31.49 | 155648 |
| 2026-03-27 | 12.75 | $31.54 | 159737 |
| 2026-03-26 | 13.19 | $31.97 | 113309 |
| 2026-03-25 | 13.88 | $31.90 | 139100 |
| 2026-03-24 | 14.60 | $31.80 | 124700 |
| 2026-03-23 | 15.25 | $31.51 | 202130 |
| 2026-03-20 | 15.87 | $30.51 | 816918 |
| 2026-03-19 | 15.86 | $30.67 | 157926 |
| 2026-03-18 | 15.70 | $30.47 | 256729 |
| 2026-03-17 | 15.37 | $30.65 | 170230 |
| 2026-03-16 | 15.09 | $30.63 | 192928 |
| 2026-03-13 | 14.80 | $30.62 | 204500 |
| 2026-03-12 | 14.53 | $30.86 | 194800 |
| 2026-03-11 | 14.10 | $30.74 | 196100 |
| 2026-03-10 | 13.84 | $31.09 | 196130 |
| 2026-03-09 | 13.67 | $31.16 | 165400 |
| 2026-03-06 | 13.28 | $31.49 | 137844 |
| 2026-03-05 | 12.95 | $31.78 | 127105 |
| 2026-03-04 | 12.98 | $32.16 | 123911 |
| 2026-03-03 | 13.37 | $31.94 | 140200 |
| 2026-03-02 | 13.54 | $32.27 | 172046 |
| 2026-02-27 | 13.74 | $31.85 | 204927 |
| 2026-02-26 | 14.09 | $33.69 | 160100 |
| 2026-02-25 | 14.30 | $33.48 | 124000 |
| 2026-02-24 | 14.84 | $32.84 | 150033 |
| 2026-02-23 | 15.41 | $32.68 | 178313 |
| 2026-02-20 | 16.02 | $34.24 | 441602 |
| 2026-02-19 | 16.13 | $34.07 | 217504 |
| 2026-02-18 | 16.35 | $34.11 | 131500 |
| 2026-02-17 | 16.40 | $34.38 | 162300 |
| 2026-02-13 | 16.52 | $34.09 | 137000 |
| 2026-02-12 | 16.86 | $33.94 | 182610 |
| 2026-02-11 | 17.21 | $33.94 | 129105 |
| 2026-02-10 | 17.22 | $34.41 | 171534 |
| 2026-02-09 | 17.03 | $34.37 | 119310 |
| 2026-02-06 | 16.88 | $34.53 | 148900 |
| 2026-02-05 | 16.16 | $34.42 | 207200 |
| 2026-02-04 | 15.52 | $33.81 | 168700 |
| 2026-02-03 | 14.68 | $33.68 | 164800 |
| 2026-02-02 | 14.07 | $32.98 | 191000 |
| 2026-01-30 | 13.54 | $32.57 | 278805 |
| 2026-01-29 | 13.29 | $31.84 | 308500 |
| 2026-01-28 | 13.10 | $31.86 | 249301 |
| 2026-01-27 | 12.49 | $31.69 | 121400 |
| 2026-01-26 | 13.07 | $31.65 | 109300 |
| 2026-01-23 | 13.67 | $31.42 | 128700 |
| 2026-01-22 | 14.32 | $32.87 | 127400 |
| 2026-01-21 | 13.98 | $32.87 | 146400 |
| 2026-01-20 | 13.89 | $31.20 | 90800 |
| 2026-01-16 | 14.58 | $31.85 | 158446 |
| 2026-01-15 | 14.94 | $32.32 | 296900 |
| 2026-01-14 | 15.31 | $31.61 | 116832 |
| 2026-01-13 | 15.83 | $31.02 | 88625 |
| 2026-01-12 | 16.51 | $31.23 | 83400 |
| 2026-01-09 | 17.02 | $31.93 | 85000 |
| 2026-01-08 | 16.92 | $32.22 | 148933 |
| 2026-01-07 | 16.88 | $31.19 | 116400 |
| 2026-01-06 | 17.48 | $31.39 | 148500 |
| 2026-01-05 | 18.03 | $31.38 | 145131 |
| 2026-01-02 | 18.61 | $31.08 | 185635 |
| 2025-12-31 | 19.41 | $31.16 | 105800 |
| 2025-12-30 | 20.21 | $31.74 | 136500 |
| 2025-12-29 | 20.32 | $32.01 | 136313 |
| 2025-12-26 | 20.04 | $32.23 | 108300 |
| 2025-12-24 | 19.98 | $32.39 | 76331 |
| 2025-12-23 | 19.91 | $32.11 | 133621 |
| 2025-12-22 | 19.71 | $32.46 | 127200 |
| 2025-12-19 | 19.25 | $32.46 | 807300 |
| 2025-12-18 | 18.77 | $33.08 | 174534 |
| 2025-12-17 | 17.57 | $32.83 | 196806 |
| 2025-12-16 | 16.38 | $32.61 | 168947 |
| 2025-12-15 | 15.12 | $32.56 | 177020 |
| 2025-12-12 | 14.01 | $32.33 | 152309 |
| 2025-12-11 | 13.03 | $32.19 | 169512 |
| 2025-12-10 | 11.99 | $31.97 | 326300 |
| 2025-12-09 | 11.12 | $31.08 | 122935 |
| 2025-12-08 | 10.78 | $30.72 | 122715 |
| 2025-12-05 | 10.66 | $30.57 | 117520 |
| 2025-12-04 | 10.85 | $30.61 | 98000 |
| 2025-12-03 | 10.63 | $30.47 | 151703 |
| 2025-12-02 | 10.40 | $30.10 | 109000 |
| 2025-12-01 | 10.59 | $30.48 | 156946 |
| 2025-11-28 | 10.79 | $29.74 | 98600 |
| 2025-11-26 | 10.66 | $30.28 | 239203 |
| 2025-11-25 | 9.96 | $30.47 | 155300 |
| 2025-11-24 | 9.22 | $29.64 | 135042 |
| 2025-11-21 | 9.04 | $29.71 | 114600 |
| 2025-11-20 | 8.93 | $28.81 | 147400 |
| 2025-11-19 | 9.27 | $28.81 | 78120 |
| 2025-11-18 | 9.51 | $28.53 | 94600 |
| 2025-11-17 | 9.60 | $28.54 | 106200 |
| 2025-11-14 | 9.71 | $29.52 | 91400 |
| 2025-11-13 | 10.07 | $29.78 | 133111 |
| 2025-11-12 | 10.05 | $29.50 | 136825 |
| 2025-11-11 | 10.00 | $29.61 | 105700 |
| 2025-11-10 | 10.03 | $29.52 | 104200 |
| 2025-11-07 | 10.14 | $29.37 | 254400 |
| 2025-11-06 | 10.68 | $28.89 | 118600 |
| 2025-11-05 | 11.04 | $29.22 | 160700 |
| 2025-11-04 | 11.43 | $28.78 | 162208 |
| 2025-11-03 | 11.90 | $29.01 | 135717 |
| 2025-10-31 | 12.51 | $28.51 | 155600 |
| 2025-10-30 | 13.02 | $29.08 | 190938 |
| 2025-10-29 | 13.64 | $28.34 | 224400 |
| 2025-10-28 | 14.29 | $30.27 | 178918 |
| 2025-10-27 | 14.45 | $29.48 | 88415 |
| 2025-10-24 | 15.03 | $29.42 | 89606 |
| 2025-10-23 | 15.81 | $28.81 | 101148 |
| 2025-10-22 | 16.41 | $29.15 | 96821 |
| 2025-10-21 | 17.21 | $28.95 | 118135 |
| 2025-10-20 | 17.86 | $28.97 | 124000 |
| 2025-10-17 | 18.43 | $28.15 | 153921 |
| 2025-10-16 | 18.32 | $27.59 | 151801 |
| 2025-10-15 | 18.21 | $29.10 | 110900 |
| 2025-10-14 | 19.12 | $29.58 | 123800 |
| 2025-10-13 | 20.01 | $28.83 | 124942 |
| 2025-10-10 | 20.19 | $28.55 | 163248 |
| 2025-10-09 | 20.45 | $29.50 | 154500 |
| 2025-10-08 | 21.25 | $29.65 | 142900 |
| 2025-10-07 | 22.25 | $30.30 | 120228 |
| 2025-10-06 | 22.61 | $30.58 | 177741 |
| 2025-10-03 | 22.92 | $30.29 | 157400 |
| 2025-10-02 | 23.45 | $30.08 | 131300 |
| 2025-10-01 | 24.53 | $30.10 | 111218 |
| 2025-09-30 | 25.46 | $30.34 | 109534 |
| 2025-09-29 | 26.26 | $30.36 | 113900 |
| 2025-09-26 | 26.98 | $30.73 | 119100 |
| 2025-09-25 | 27.37 | $30.55 | 103524 |
| 2025-09-24 | 27.89 | $30.47 | 188412 |
| 2025-09-23 | 28.21 | $30.63 | 143300 |
| 2025-09-22 | 28.21 | $30.78 | 129800 |
| 2025-09-19 | 28.50 | $30.95 | 493200 |
| 2025-09-18 | 28.47 | $31.35 | 144600 |
| 2025-09-17 | 28.45 | $30.49 | 174037 |
| 2025-09-16 | 28.68 | $30.00 | 183210 |
| 2025-09-15 | 29.33 | $30.50 | 135511 |
| 2025-09-12 | 29.41 | $30.63 | 114020 |
| 2025-09-11 | 29.27 | $30.92 | 128600 |
| 2025-09-10 | 28.87 | $30.90 | 98030 |
| 2025-09-09 | 28.45 | $30.73 | 127200 |
| 2025-09-08 | 28.07 | $30.93 | 143042 |
| 2025-09-05 | 27.50 | $31.16 | 172424 |
| 2025-09-04 | 26.76 | $31.46 | 114800 |
| 2025-09-03 | 26.21 | $30.95 | 189100 |
| 2025-09-02 | 25.79 | $30.94 | 155700 |
| 2025-08-29 | 25.36 | $31.32 | 144967 |
| 2025-08-28 | 24.30 | $31.50 | 145943 |
| 2025-08-27 | 23.05 | $31.50 | 157100 |
| 2025-08-26 | 21.74 | $31.38 | 151800 |
| 2025-08-25 | 20.54 | $30.95 | 164400 |
| 2025-08-22 | 19.43 | $30.77 | 263520 |
| 2025-08-21 | 18.39 | $29.41 | 226300 |
| 2025-08-20 | 18.04 | $28.60 | 120006 |
| 2025-08-19 | 18.24 | $28.56 | 116900 |
| 2025-08-18 | 18.46 | $28.35 | 145300 |
| 2025-08-15 | 19.01 | $28.05 | 347500 |
| 2025-08-14 | 19.51 | $28.71 | 152221 |
| 2025-08-13 | 19.94 | $28.78 | 173000 |
| 2025-08-12 | 20.23 | $28.03 | 141500 |
| 2025-08-11 | 21.00 | $27.05 | 113642 |
| 2025-08-08 | 21.30 | $26.90 | 107313 |
| 2025-08-07 | 21.53 | $26.44 | 105211 |
| 2025-08-06 | 21.17 | $26.29 | 97321 |
| 2025-08-05 | 20.86 | $26.68 | 146248 |
| 2025-08-04 | 20.56 | $26.62 | 165339 |
| 2025-08-01 | 20.00 | $26.15 | 192200 |
| 2025-07-31 | 19.33 | $26.66 | 179400 |
| 2025-07-30 | 19.17 | $26.77 | 164900 |
| 2025-07-29 | 19.20 | $27.32 | 148700 |
| 2025-07-28 | 19.72 | $27.35 | 151200 |
| 2025-07-25 | 20.26 | $27.63 | 157200 |
| 2025-07-24 | 20.82 | $27.86 | 123833 |
| 2025-07-23 | 21.74 | $28.45 | 92805 |
| 2025-07-22 | 22.22 | $28.48 | 89200 |
| 2025-07-21 | 22.50 | $28.52 | 88800 |
| 2025-07-18 | 22.61 | $28.70 | 123647 |
| 2025-07-17 | 22.69 | $28.88 | 166803 |
| 2025-07-16 | 22.77 | $28.47 | 113219 |
| 2025-07-15 | 23.21 | $28.08 | 182400 |
| 2025-07-14 | 23.60 | $29.39 | 88415 |
| 2025-07-11 | 23.56 | $28.96 | 78600 |
| 2025-07-10 | 23.01 | $29.26 | 139331 |
| 2025-07-09 | 22.31 | $29.39 | 86400 |
| 2025-07-08 | 21.33 | $29.43 | 131700 |
| 2025-07-07 | 20.29 | $29.20 | 116100 |
| 2025-07-03 | 19.15 | $29.62 | 80044 |
| 2025-07-02 | 18.01 | $29.09 | 156733 |
| 2025-07-01 | 17.05 | $28.80 | 232518 |
| 2025-06-30 | 16.16 | $28.03 | 213000 |
| 2025-06-27 | 15.70 | $27.80 | 302200 |
| 2025-06-26 | 15.37 | $27.60 | 198100 |
| 2025-06-25 | 15.22 | $27.22 | 194601 |
| 2025-06-24 | 15.35 | $27.45 | 212113 |
| 2025-06-23 | 15.33 | $26.90 | 248700 |
| 2025-06-20 | 15.74 | $26.09 | 405899 |
| 2025-06-18 | 16.37 | $26.02 | 117500 |
| 2025-06-17 | 16.95 | $25.83 | 98200 |
| 2025-06-16 | 17.61 | $26.01 | 226300 |
| 2025-06-13 | 18.49 | $26.47 | 298045 |
| 2025-06-12 | 19.28 | $27.24 | 241800 |
| 2025-06-11 | 20.11 | $27.35 | 217330 |
| 2025-06-10 | 19.96 | $27.28 | 160346 |
| 2025-06-09 | 19.97 | $27.07 | 176913 |
| 2025-06-06 | 20.18 | $26.72 | 220400 |
| 2025-06-05 | 20.66 | $26.30 | 177000 |
| 2025-06-04 | 21.54 | $26.43 | 154922 |
| 2025-06-03 | 22.29 | $26.56 | 172937 |
| 2025-06-02 | 23.09 | $26.14 | 152702 |
| 2025-05-30 | 23.87 | $26.70 | 265507 |
| 2025-05-29 | 24.29 | $26.93 | 155600 |
| 2025-05-28 | 24.73 | $26.65 | 231400 |
| 2025-05-27 | 24.95 | $27.11 | 217400 |
| 2025-05-23 | 25.21 | $26.49 | 108438 |
| 2025-05-22 | 25.90 | $26.71 | 292601 |
| 2025-05-21 | 26.35 | $26.74 | 126843 |
| 2025-05-20 | 26.64 | $27.40 | 65223 |
| 2025-05-19 | 26.25 | $27.39 | 87309 |
| 2025-05-16 | 25.89 | $27.47 | 101600 |
| 2025-05-15 | 25.28 | $27.60 | 88033 |
| 2025-05-14 | 24.67 | $27.38 | 100516 |
| 2025-05-13 | 24.03 | $27.67 | 116118 |
| 2025-05-12 | 23.23 | $27.75 | 156200 |
| 2025-05-09 | 22.27 | $26.70 | 83700 |
| 2025-05-08 | 21.77 | $26.80 | 93529 |
| 2025-05-07 | 21.24 | $26.38 | 147648 |
| 2025-05-06 | 20.77 | $26.62 | 79210 |
| 2025-05-05 | 20.30 | $26.82 | 145045 |
| 2025-05-02 | 19.81 | $26.58 | 124733 |
| 2025-05-01 | 19.59 | $26.15 | 182900 |
| 2025-04-30 | 19.46 | $25.69 | 155600 |
| 2025-04-29 | 19.62 | $25.97 | 106349 |
| 2025-04-28 | 19.54 | $25.81 | 178401 |
| 2025-04-25 | 19.57 | $25.72 | 130900 |
| 2025-04-24 | 19.67 | $25.79 | 184000 |
| 2025-04-23 | 19.56 | $26.39 | 296447 |
| 2025-04-22 | 19.24 | $26.13 | 218105 |
| 2025-04-21 | 20.08 | $25.29 | 97600 |
| 2025-04-17 | 20.62 | $25.11 | 153600 |
| 2025-04-16 | 21.26 | $24.92 | 441300 |
| 2025-04-15 | 21.72 | $24.84 | 117814 |
| 2025-04-14 | 22.20 | $24.35 | 149800 |
| 2025-04-11 | 22.23 | $24.02 | 127148 |
| 2025-04-10 | 22.06 | $24.12 | 211815 |
| 2025-04-09 | 21.90 | $25.25 | 233308 |
| 2025-04-08 | 21.74 | $24.07 | 213600 |
| 2025-04-07 | 21.16 | $24.19 | 205621 |
| 2025-04-04 | 20.55 | $23.98 | 222848 |
| 2025-04-03 | 18.86 | $24.93 | 175500 |
| 2025-04-02 | 17.67 | $27.28 | 94828 |
| 2025-04-01 | 17.55 | $26.99 | 133400 |
| 2025-03-31 | 17.19 | $27.04 | 128500 |
| 2025-03-28 | 17.00 | $26.93 | 92700 |
| 2025-03-27 | 16.91 | $27.48 | 94800 |
| 2025-03-26 | 17.35 | $27.50 | 101700 |
| 2025-03-25 | 17.82 | $27.30 | 110600 |
| 2025-03-24 | 18.29 | $27.56 | 112300 |
| 2025-03-21 | 18.60 | $27.00 | 636800 |
| 2025-03-20 | 18.44 | $26.93 | 110125 |
| 2025-03-19 | 18.42 | $27.32 | 126300 |
| 2025-03-18 | 18.44 | $27.11 | 121300 |
| 2025-03-17 | 18.06 | $27.10 | 124200 |
| 2025-03-14 | 17.70 | $27.11 | 186151 |
| 2025-03-13 | 17.23 | $26.39 | 132800 |
| 2025-03-12 | 16.38 | $26.74 | 161541 |
| 2025-03-11 | 15.49 | $26.55 | 191607 |
| 2025-03-10 | 14.40 | $26.51 | 194900 |
| 2025-03-07 | 13.35 | $27.18 | 149242 |
| 2025-03-06 | 12.45 | $27.46 | 165300 |
| 2025-03-05 | 11.66 | $27.67 | 153500 |
| 2025-03-04 | 11.02 | $28.03 | 207747 |
| 2025-03-03 | 10.65 | $28.94 | 140300 |
| 2025-02-28 | 10.73 | $29.04 | 260038 |
| 2025-02-27 | 10.70 | $29.04 | 136040 |
| 2025-02-26 | 10.80 | $28.83 | 163900 |
| 2025-02-25 | 10.70 | $28.69 | 124623 |
| 2025-02-24 | 10.67 | $28.36 | 156000 |
| 2025-02-21 | 10.35 | $28.40 | 251900 |
| 2025-02-20 | 10.16 | $28.94 | 144629 |
| 2025-02-19 | 10.10 | $29.40 | 263600 |
| 2025-02-18 | 10.50 | $29.69 | 189032 |
| 2025-02-14 | 11.00 | $29.56 | 87100 |
| 2025-02-13 | 11.58 | $29.56 | 114600 |
| 2025-02-12 | 11.94 | $29.44 | 187700 |
| 2025-02-11 | 12.37 | $30.22 | 155200 |
| 2025-02-10 | 12.83 | $29.34 | 147721 |
| 2025-02-07 | 12.96 | $29.68 | 202300 |
| 2025-02-06 | 13.55 | $30.40 | 136134 |
| 2025-02-05 | 13.93 | $30.61 | 140700 |
| 2025-02-04 | 14.39 | $30.14 | 178008 |
| 2025-02-03 | 15.13 | $29.26 | 164800 |
| 2025-01-31 | 15.46 | $29.89 | 292922 |
| 2025-01-30 | 16.09 | $29.44 | 378800 |
| 2025-01-29 | 16.71 | $28.00 | 361501 |
| 2025-01-28 | 17.28 | $28.57 | 301121 |
| 2025-01-27 | 18.16 | $28.86 | 143809 |
| 2025-01-24 | 18.92 | $28.51 | 131000 |
| 2025-01-23 | 19.83 | $28.39 | 146900 |
| 2025-01-22 | 20.75 | $28.31 | 166604 |
| 2025-01-21 | 21.76 | $28.60 | 281900 |
| 2025-01-17 | 22.75 | $28.52 | 189300 |
| 2025-01-16 | 23.74 | $28.18 | 287500 |
| 2025-01-15 | 24.59 | $28.26 | 148100 |
| 2025-01-14 | 25.51 | $27.92 | 162519 |
| 2025-01-13 | 25.73 | $26.72 | 175718 |
| 2025-01-10 | 24.89 | $26.50 | 161100 |
| 2025-01-08 | 24.00 | $27.44 | 127500 |
| 2025-01-07 | 23.46 | $27.26 | 181000 |
| 2025-01-06 | 22.93 | $27.66 | 280832 |
| 2025-01-03 | 22.08 | $27.64 | 325125 |
| 2025-01-02 | 21.19 | $27.35 | 505700 |
| 2024-12-31 | 20.45 | $29.05 | 290833 |
| 2024-12-30 | 20.44 | $28.82 | 107607 |
| 2024-12-27 | 20.42 | $28.78 | 143101 |
| 2024-12-26 | 20.45 | $29.07 | 90241 |
| 2024-12-24 | 20.57 | $28.84 | 66910 |
| 2024-12-23 | 20.54 | $28.76 | 200000 |
| 2024-12-20 | 20.34 | $28.29 | 1.6M |
| 2024-12-19 | 20.13 | $28.27 | 357700 |
| 2024-12-18 | 20.01 | $28.49 | 430600 |
| 2024-12-17 | 19.96 | $30.22 | 172000 |
| 2024-12-16 | 20.86 | $30.90 | 201100 |
| 2024-12-13 | 21.78 | $30.91 | 145000 |
| 2024-12-12 | 22.65 | $30.96 | 160907 |
| 2024-12-11 | 23.36 | $31.16 | 183815 |
| 2024-12-10 | 23.95 | $31.03 | 114700 |
| 2024-12-09 | 24.59 | $30.92 | 115800 |
| 2024-12-06 | 25.20 | $31.51 | 80600 |
| 2024-12-05 | 25.65 | $31.78 | 190625 |
| 2024-12-04 | 25.81 | $31.53 | 118000 |
| 2024-12-03 | 26.29 | $31.20 | 174618 |
| 2024-12-02 | 26.79 | $31.41 | 246000 |
| 2024-11-29 | 27.21 | $31.92 | 103639 |
| 2024-11-27 | 27.61 | $32.39 | 184400 |
| 2024-11-26 | 27.38 | $32.23 | 131800 |
| 2024-11-25 | 27.18 | $32.63 | 216609 |
| 2024-11-22 | 26.64 | $32.17 | 251300 |
| 2024-11-21 | 26.43 | $31.37 | 183110 |
| 2024-11-20 | 26.43 | $30.65 | 620800 |
| 2024-11-19 | 26.67 | $30.77 | 127300 |
| 2024-11-18 | 27.00 | $30.96 | 144600 |
| 2024-11-15 | 26.94 | $31.03 | 313336 |
| 2024-11-14 | 27.05 | $30.90 | 185803 |
| 2024-11-13 | 27.14 | $31.06 | 306800 |
| 2024-11-12 | 26.90 | $31.39 | 222929 |
| 2024-11-11 | 26.53 | $31.86 | 281200 |
| 2024-11-08 | 26.19 | $30.40 | 184901 |
| 2024-11-07 | 26.31 | $29.97 | 401000 |
| 2024-11-06 | 26.42 | $31.23 | 378239 |
| 2024-11-05 | 26.52 | $27.43 | 149948 |
| 2024-11-04 | 26.98 | $26.87 | 143100 |
| 2024-11-01 | 27.04 | $27.09 | 172314 |
| 2024-10-31 | 27.52 | $26.94 | 214300 |
| 2024-10-30 | 28.02 | $26.76 | 301000 |
| 2024-10-29 | 28.62 | $29.15 | 193846 |
| 2024-10-28 | 29.32 | $29.18 | 160100 |
| 2024-10-25 | 30.07 | $28.30 | 135417 |
| 2024-10-24 | 31.07 | $28.99 | 134100 |
| 2024-10-23 | 31.71 | $29.04 | 128538 |
| 2024-10-22 | 32.39 | $28.95 | 133300 |
| 2024-10-21 | 33.25 | $28.45 | 309731 |
| 2024-10-18 | 34.07 | $29.46 | 194620 |
| 2024-10-17 | 33.94 | $29.80 | 354800 |
| 2024-10-16 | 33.56 | $29.71 | 228432 |
| 2024-10-15 | 33.08 | $29.68 | 216403 |
| 2024-10-14 | 32.61 | $29.11 | 166515 |
| 2024-10-11 | 32.44 | $29.28 | 155916 |
| 2024-10-10 | 32.31 | $28.35 | 265200 |
| 2024-10-09 | 32.80 | $27.98 | 152600 |
| 2024-10-08 | 33.17 | $27.88 | 142916 |
| 2024-10-07 | 33.32 | $28.14 | 113821 |
| 2024-10-04 | 33.39 | $28.30 | 132110 |
| 2024-10-03 | 33.22 | $27.86 | 152800 |
| 2024-10-02 | 33.30 | $28.10 | 181600 |
| 2024-10-01 | 33.19 | $28.06 | 228211 |
| 2024-09-30 | 32.88 | $29.51 | 462700 |
| 2024-09-27 | 32.55 | $27.79 | 192322 |
| 2024-09-26 | 32.83 | $28.01 | 174100 |
| 2024-09-25 | 32.92 | $28.02 | 212900 |
| 2024-09-24 | 33.02 | $28.49 | 309818 |
| 2024-09-23 | 32.74 | $28.99 | 395039 |
| 2024-09-20 | 32.44 | $28.32 | 751434 |
| 2024-09-19 | 32.23 | $29.01 | 115021 |
| 2024-09-18 | 31.79 | $28.48 | 251012 |
| 2024-09-17 | 31.33 | $28.40 | 442243 |
| 2024-09-16 | 31.01 | $27.70 | 377250 |
| 2024-09-13 | 31.17 | $26.93 | 118300 |
| 2024-09-12 | 31.99 | $26.37 | 109800 |
| 2024-09-11 | 33.23 | $26.22 | 155310 |
| 2024-09-10 | 34.56 | $26.73 | 179543 |
| 2024-09-09 | 35.50 | $26.78 | 139500 |
| 2024-09-06 | 36.20 | $26.78 | 155800 |
| 2024-09-05 | 36.74 | $27.20 | 325600 |
| 2024-09-04 | 36.74 | $27.53 | 227608 |
| 2024-09-03 | 36.43 | $28.06 | 433600 |
| 2024-08-30 | 36.11 | $27.51 | 189241 |
| 2024-08-29 | 35.89 | $27.99 | 213500 |
| 2024-08-28 | 35.34 | $27.82 | 256100 |
| 2024-08-27 | 34.89 | $27.57 | 110629 |
| 2024-08-26 | 34.61 | $27.66 | 154200 |
| 2024-08-23 | 33.77 | $27.62 | 292700 |
| 2024-08-22 | 32.89 | $26.44 | 554800 |
| 2024-08-21 | 32.69 | $25.99 | 170117 |
| 2024-08-20 | 32.74 | $26.00 | 126700 |
| 2024-08-19 | 32.54 | $26.28 | 111990 |
| 2024-08-16 | 32.23 | $26.11 | 363300 |
| 2024-08-15 | 31.89 | $25.79 | 153600 |
| 2024-08-14 | 31.76 | $25.22 | 141400 |
| 2024-08-13 | 32.05 | $25.22 | 326400 |
| 2024-08-12 | 32.41 | $24.62 | 119724 |
| 2024-08-09 | 32.80 | $24.67 | 100400 |
| 2024-08-08 | 33.43 | $25.05 | 120531 |
| 2024-08-07 | 33.89 | $24.57 | 124500 |
| 2024-08-06 | 34.47 | $24.67 | 249943 |
| 2024-08-05 | 35.05 | $24.81 | 279100 |
| 2024-08-02 | 35.69 | $25.36 | 280028 |
| 2024-08-01 | 35.48 | $25.82 | 301344 |
| 2024-07-31 | 34.36 | $26.09 | 507400 |
| 2024-07-30 | 33.12 | $25.99 | 298000 |
| 2024-07-29 | 32.44 | $25.15 | 194500 |
| 2024-07-26 | 31.73 | $25.86 | 155400 |
| 2024-07-25 | 30.49 | $25.39 | 227634 |
| 2024-07-24 | 29.26 | $24.74 | 151747 |
| 2024-07-23 | 28.03 | $25.44 | 387300 |
| 2024-07-22 | 26.74 | $24.75 | 166300 |
| 2024-07-19 | 25.67 | $24.01 | 324020 |
| 2024-07-18 | 24.21 | $24.46 | 310600 |
| 2024-07-17 | 22.56 | $24.26 | 288800 |
| 2024-07-16 | 20.87 | $23.99 | 277700 |
| 2024-07-15 | 19.16 | $23.23 | 153513 |
| 2024-07-12 | 17.76 | $22.58 | 114100 |
| 2024-07-11 | 16.67 | $22.55 | 231900 |
| 2024-07-10 | 15.61 | $21.55 | 106347 |
| 2024-07-09 | 15.29 | $21.24 | 128937 |
| 2024-07-08 | 15.29 | $20.88 | 84707 |
| 2024-07-05 | 15.50 | $20.67 | 143713 |
| 2024-07-03 | 15.78 | $21.00 | 129000 |
| 2024-07-02 | 15.53 | $21.40 | 95600 |
| 2024-07-01 | 14.94 | $21.46 | 137914 |
| 2024-06-28 | 14.44 | $21.20 | 984319 |
| 2024-06-27 | 13.96 | $20.74 | 138510 |
| 2024-06-26 | 13.89 | $20.71 | 176900 |
| 2024-06-25 | 14.02 | $20.51 | 135707 |
| 2024-06-24 | 14.28 | $20.39 | 101940 |
| 2024-06-21 | 14.65 | $20.08 | 694027 |
| 2024-06-20 | 15.21 | $20.39 | 111801 |
| 2024-06-18 | 15.33 | $20.41 | 136537 |
| 2024-06-17 | 15.46 | $20.25 | 156800 |
| 2024-06-14 | 15.96 | $19.73 | 76101 |
| 2024-06-13 | 16.60 | $19.98 | 96200 |
| 2024-06-12 | 17.44 | $20.32 | 133921 |
| 2024-06-11 | 18.03 | $19.72 | 103304 |
| 2024-06-10 | 18.34 | $20.05 | 120434 |
| 2024-06-07 | 18.96 | $20.33 | 141034 |
| 2024-06-06 | 19.82 | $20.31 | 96840 |
| 2024-06-05 | 20.47 | $20.25 | 329710 |
| 2024-06-04 | 21.09 | $19.58 | 238900 |
| 2024-06-03 | 21.02 | $19.92 | 97223 |
| 2024-05-31 | 21.33 | $20.28 | 86800 |
| 2024-05-30 | 22.03 | $20.47 | 85900 |
| 2024-05-29 | 22.93 | $20.20 | 127813 |
| 2024-05-28 | 23.53 | $20.50 | 71400 |
| 2024-05-24 | 24.74 | $20.66 | 73700 |
| 2024-05-23 | 25.81 | $20.57 | 306724 |
| 2024-05-22 | 26.94 | $21.03 | 85646 |
| 2024-05-21 | 27.30 | $21.17 | 86828 |
| 2024-05-20 | 27.34 | $21.10 | 69943 |
| 2024-05-17 | 27.25 | $21.48 | 92300 |
| 2024-05-16 | 26.53 | $21.39 | 77928 |
| 2024-05-15 | 26.02 | $21.29 | 109145 |
| 2024-05-14 | 25.47 | $21.28 | 65627 |
| 2024-05-13 | 24.92 | $21.18 | 117300 |
| 2024-05-10 | 24.39 | $21.19 | 129800 |
| 2024-05-09 | 23.95 | $21.18 | 96117 |
| 2024-05-08 | 23.34 | $21.13 | 74800 |
| 2024-05-07 | 22.72 | $20.77 | 68307 |
| 2024-05-06 | 21.77 | $20.90 | 105630 |
| 2024-05-03 | 20.56 | $20.85 | 135037 |
| 2024-05-02 | 19.33 | $20.54 | 77300 |
| 2024-05-01 | 18.34 | $20.30 | 128211 |
| 2024-04-30 | 17.30 | $19.94 | 188826 |
| 2024-04-29 | 16.58 | $20.24 | 169115 |
| 2024-04-26 | 15.36 | $20.12 | 152429 |
| 2024-04-25 | 14.08 | $20.76 | 494700 |
| 2024-04-24 | 12.86 | $19.95 | 222748 |
| 2024-04-23 | 12.01 | $19.96 | 185143 |
| 2024-04-22 | 11.37 | $19.42 | 112300 |
| 2024-04-19 | 11.16 | $19.29 | 305245 |
| 2024-04-18 | 11.23 | $18.70 | 324449 |
| 2024-04-17 | 11.78 | $18.72 | 173138 |
| 2024-04-16 | 12.40 | $18.72 | 109240 |
| 2024-04-15 | 13.00 | $18.96 | 194300 |
| 2024-04-12 | 13.39 | $19.04 | 275500 |
| 2024-04-11 | 14.06 | $19.18 | 157400 |
| 2024-04-10 | 14.72 | $19.00 | 339519 |
| 2024-04-09 | 15.28 | $19.42 | 74616 |
| 2024-04-08 | 15.27 | $19.25 | 89804 |
| 2024-04-05 | 15.29 | $19.16 | 98100 |
| 2024-04-04 | 15.40 | $19.31 | 194000 |
| 2024-04-03 | 15.31 | $19.09 | 136200 |
| 2024-04-02 | 15.48 | $19.31 | 163201 |
| 2024-04-01 | 15.74 | $19.38 | 232000 |
| 2024-03-28 | 15.66 | $19.75 | 194100 |
| 2024-03-27 | 15.07 | $19.78 | 212000 |
| 2024-03-26 | 14.62 | $19.20 | 165346 |
| 2024-03-25 | 14.68 | $19.16 | 93600 |
| 2024-03-22 | 14.76 | $19.04 | 90915 |
| 2024-03-21 | 14.85 | $19.41 | 178919 |
| 2024-03-20 | 14.98 | $19.01 | 166321 |
| 2024-03-19 | 15.37 | $18.43 | 183900 |
| 2024-03-18 | 16.11 | $18.52 | 266500 |
| 2024-03-15 | 16.78 | $18.68 | 590900 |
| 2024-03-14 | 17.50 | $18.45 | 161744 |
| 2024-03-13 | 18.27 | $18.94 | 220641 |
| 2024-03-12 | 18.78 | $19.06 | 167200 |
| 2024-03-11 | 19.13 | $19.55 | 172200 |
| 2024-03-08 | 19.31 | $19.38 | 168326 |
| 2024-03-07 | 19.39 | $19.31 | 123600 |
| 2024-03-06 | 19.50 | $19.22 | 160200 |
| 2024-03-05 | 19.63 | $19.35 | 322800 |
| 2024-03-04 | 19.88 | $18.76 | 185308 |
| 2024-03-01 | 20.37 | $18.65 | 130000 |
| 2024-02-29 | 21.28 | $18.66 | 133609 |
| 2024-02-28 | 21.99 | $18.33 | 129619 |
| 2024-02-27 | 23.13 | $18.67 | 140800 |
| 2024-02-26 | 23.91 | $18.75 | 223900 |
| 2024-02-23 | 24.77 | $19.00 | 159600 |
| 2024-02-22 | 25.57 | $18.87 | 123400 |
| 2024-02-21 | 26.28 | $19.01 | 369127 |
| 2024-02-20 | 26.78 | $19.06 | 162000 |
| 2024-02-16 | 27.31 | $19.05 | 124520 |
| 2024-02-15 | 27.74 | $19.37 | 180907 |
| 2024-02-14 | 28.19 | $18.79 | 214400 |
| 2024-02-13 | 29.15 | $18.37 | 282723 |
| 2024-02-12 | 30.22 | $19.43 | 192645 |
| 2024-02-09 | 30.01 | $19.35 | 95300 |
| 2024-02-08 | 30.05 | $19.05 | 99900 |
| 2024-02-07 | 30.28 | $18.82 | 157300 |
| 2024-02-06 | 30.68 | $18.90 | 115000 |
| 2024-02-05 | 30.55 | $18.95 | 132310 |
| 2024-02-02 | 30.20 | $19.36 | 271600 |
| 2024-02-01 | 29.39 | $19.70 | 270546 |
| 2024-01-31 | 28.54 | $19.27 | 282125 |
| 2024-01-30 | 27.00 | $19.82 | 240638 |
| 2024-01-29 | 26.75 | $19.82 | 106900 |
| 2024-01-26 | 26.48 | $19.61 | 70000 |
| 2024-01-25 | 26.32 | $19.58 | 139718 |
| 2024-01-24 | 26.15 | $19.56 | 104220 |
| 2024-01-23 | 26.10 | $19.52 | 138424 |
| 2024-01-22 | 25.98 | $19.77 | 132121 |
| 2024-01-19 | 26.10 | $19.01 | 111400 |
| 2024-01-18 | 27.05 | $18.92 | 141900 |
| 2024-01-17 | 27.78 | $18.91 | 131038 |
| 2024-01-16 | 28.68 | $18.81 | 170506 |
| 2024-01-12 | 29.30 | $19.10 | 106400 |
| 2024-01-11 | 29.73 | $19.12 | 216001 |
| 2024-01-10 | 30.41 | $19.11 | 100100 |
| 2024-01-09 | 31.28 | $18.99 | 90000 |
| 2024-01-08 | 32.22 | $19.21 | 81200 |
| 2024-01-05 | 32.77 | $19.19 | 184540 |
| 2024-01-04 | 33.35 | $19.22 | 114235 |
| 2024-01-03 | 33.82 | $19.19 | 145300 |
| 2024-01-02 | 34.31 | $19.75 | 128013 |
| 2023-12-29 | 34.36 | $19.68 | 72000 |
| 2023-12-28 | 34.08 | $20.01 | 85415 |
| 2023-12-27 | 33.35 | $20.15 | 92000 |
| 2023-12-26 | 32.34 | $20.21 | 108000 |
| 2023-12-22 | 31.28 | $19.89 | 93800 |
| 2023-12-21 | 30.31 | $19.73 | 173200 |
| 2023-12-20 | 29.45 | $19.44 | 260100 |
| 2023-12-19 | 28.55 | $19.75 | 221422 |
| 2023-12-18 | 27.73 | $19.40 | 224930 |
| 2023-12-15 | 27.08 | $19.51 | 878946 |
| 2023-12-14 | 26.21 | $19.68 | 382600 |
| 2023-12-13 | 24.99 | $19.25 | 562300 |
| 2023-12-12 | 23.99 | $18.78 | 197300 |
| 2023-12-11 | 23.41 | $18.95 | 202500 |
| 2023-12-08 | 22.77 | $19.08 | 81323 |
| 2023-12-07 | 21.73 | $18.90 | 192400 |
| 2023-12-06 | 20.82 | $18.43 | 169900 |
| 2023-12-05 | 19.85 | $18.34 | 259000 |
| 2023-12-04 | 19.13 | $18.59 | 194300 |
| 2023-12-01 | 18.38 | $18.38 | 160300 |
| 2023-11-30 | 17.76 | $17.57 | 169829 |
| 2023-11-29 | 17.82 | $17.51 | 239600 |
| 2023-11-28 | 17.91 | $17.33 | 138800 |
| 2023-11-27 | 18.30 | $17.21 | 159022 |
| 2023-11-24 | 18.75 | $17.47 | 46200 |
| 2023-11-22 | 18.64 | $17.47 | 171143 |
| 2023-11-21 | 18.51 | $17.45 | 323500 |
| 2023-11-20 | 18.26 | $17.75 | 220906 |
| 2023-11-17 | 17.68 | $17.83 | 109137 |
| 2023-11-16 | 17.07 | $17.69 | 90100 |
| 2023-11-15 | 16.56 | $17.81 | 126334 |
| 2023-11-14 | 15.82 | $17.75 | 242249 |
| 2023-11-13 | 15.04 | $16.61 | 100714 |
| 2023-11-10 | 15.46 | $16.77 | 70600 |
| 2023-11-09 | 15.63 | $16.80 | 140400 |
| 2023-11-08 | 15.79 | $16.82 | 119008 |
| 2023-11-07 | 16.10 | $16.98 | 74900 |
| 2023-11-06 | 16.07 | $17.33 | 145400 |
| 2023-11-03 | 15.67 | $17.49 | 131708 |
| 2023-11-02 | 15.24 | $16.75 | 117342 |
| 2023-11-01 | 15.66 | $16.10 | 126100 |
| 2023-10-31 | 15.97 | $15.78 | 77746 |
| 2023-10-30 | 16.07 | $15.79 | 109832 |
| 2023-10-27 | 16.17 | $15.63 | 116130 |
| 2023-10-26 | 16.27 | $15.79 | 318600 |
| 2023-10-25 | 15.87 | $15.70 | 362403 |
| 2023-10-24 | 14.86 | $15.50 | 153800 |
| 2023-10-23 | 14.38 | $15.67 | 132800 |
| 2023-10-20 | 14.28 | $15.69 | 169700 |
| 2023-10-19 | 14.21 | $16.01 | 163101 |
| 2023-10-18 | 14.57 | $16.23 | 162518 |
| 2023-10-17 | 15.11 | $16.59 | 221906 |
| 2023-10-16 | 15.82 | $16.32 | 126500 |
| 2023-10-13 | 15.93 | $16.09 | 89600 |
| 2023-10-12 | 16.04 | $16.47 | 82800 |
| 2023-10-11 | 16.53 | $16.66 | 60300 |
| 2023-10-10 | 17.35 | $16.61 | 265600 |
| 2023-10-09 | 18.10 | $16.39 | 72900 |
| 2023-10-06 | 18.61 | $16.47 | 115600 |
| 2023-10-05 | 19.15 | $16.32 | 178113 |
| 2023-10-04 | 19.38 | $15.89 | 97807 |
| 2023-10-03 | 19.31 | $15.73 | 147800 |
| 2023-10-02 | 18.87 | $16.07 | 235300 |
| 2023-09-29 | 18.72 | $16.68 | 283000 |
| 2023-09-28 | 19.13 | $16.25 | 207206 |
| 2023-09-27 | 19.16 | $16.21 | 114100 |
| 2023-09-26 | 19.02 | $16.14 | 173700 |
| 2023-09-25 | 18.88 | $16.55 | 145600 |
| 2023-09-22 | 19.06 | $16.52 | 318800 |
| 2023-09-21 | 19.32 | $16.89 | 245300 |
| 2023-09-20 | 19.77 | $16.88 | 128700 |
| 2023-09-19 | 20.25 | $16.65 | 244300 |
| 2023-09-18 | 20.08 | $16.55 | 367508 |
| 2023-09-15 | 19.89 | $16.71 | 716824 |
| 2023-09-14 | 19.90 | $16.57 | 296211 |
| 2023-09-13 | 19.61 | $16.25 | 280300 |
| 2023-09-12 | 19.31 | $16.58 | 144304 |
| 2023-09-11 | 19.10 | $16.48 | 148346 |
| 2023-09-08 | 18.88 | $16.39 | 181700 |
| 2023-09-07 | 18.28 | $16.24 | 290242 |
| 2023-09-06 | 17.77 | $16.50 | 165319 |
| 2023-09-05 | 17.48 | $17.07 | 188900 |
| 2023-09-01 | 17.81 | $17.49 | 110700 |
| 2023-08-31 | 18.11 | $16.97 | 120446 |
| 2023-08-30 | 17.86 | $16.87 | 127400 |
| 2023-08-29 | 17.67 | $17.35 | 107800 |
| 2023-08-28 | 17.78 | $17.25 | 88200 |
| 2023-08-25 | 17.86 | $17.07 | 81834 |
| 2023-08-24 | 17.84 | $17.19 | 187000 |
| 2023-08-23 | 17.99 | $17.04 | 124400 |
| 2023-08-22 | 17.72 | $16.70 | 120012 |
| 2023-08-21 | 17.48 | $17.07 | 85200 |
| 2023-08-18 | 17.61 | $17.38 | 106100 |
| 2023-08-17 | 17.88 | $17.31 | 127800 |
| 2023-08-16 | 18.00 | $16.75 | 160219 |
| 2023-08-15 | 17.79 | $17.02 | 181427 |
| 2023-08-14 | 17.82 | $17.53 | 116424 |
| 2023-08-11 | 18.42 | $18.11 | 90800 |
| 2023-08-10 | 19.10 | $18.15 | 114900 |
| 2023-08-09 | 19.74 | $18.22 | 140900 |
| 2023-08-08 | 20.45 | $18.34 | 346110 |
| 2023-08-07 | 21.19 | $18.15 | 215700 |
| 2023-08-04 | 21.29 | $18.00 | 155400 |
| 2023-08-03 | 21.36 | $17.98 | 211043 |
| 2023-08-02 | 21.50 | $17.84 | 156407 |
| 2023-08-01 | 21.79 | $17.98 | 154639 |
| 2023-07-31 | 21.73 | $18.24 | 121544 |
| 2023-07-28 | 21.38 | $18.22 | 119300 |
| 2023-07-27 | 21.01 | $18.07 | 268804 |
| 2023-07-26 | 20.62 | $18.43 | 257349 |
| 2023-07-25 | 20.27 | $18.20 | 265500 |
| 2023-07-24 | 19.06 | $18.36 | 110200 |
| 2023-07-21 | 17.85 | $17.70 | 133229 |
| 2023-07-20 | 16.79 | $17.96 | 147400 |
| 2023-07-19 | 15.76 | $17.98 | 120230 |
| 2023-07-18 | 14.68 | $17.54 | 152600 |
| 2023-07-17 | 13.77 | $16.77 | 99600 |
| 2023-07-14 | 13.33 | $16.55 | 145000 |
| 2023-07-13 | 13.07 | $16.56 | 217700 |
| 2023-07-12 | 12.91 | $16.16 | 104500 |
| 2023-07-11 | 12.97 | $15.67 | 69330 |
| 2023-07-10 | 13.57 | $15.69 | 107109 |
| 2023-07-07 | 14.20 | $15.60 | 196900 |
| 2023-07-06 | 14.79 | $15.40 | 136700 |
| 2023-07-05 | 15.24 | $15.82 | 171700 |
| 2023-07-03 | 15.89 | $16.17 | 57932 |
| 2023-06-30 | 16.46 | $15.71 | 292852 |
| 2023-06-29 | 17.05 | $16.22 | 207900 |
| 2023-06-28 | 17.24 | $15.91 | 167934 |
| 2023-06-27 | 17.90 | $15.92 | 139600 |
| 2023-06-26 | 18.58 | $15.87 | 142400 |
| 2023-06-23 | 18.99 | $16.07 | 871016 |
| 2023-06-22 | 19.59 | $16.04 | 318500 |
| 2023-06-21 | 19.95 | $16.41 | 299100 |
| 2023-06-20 | 19.85 | $16.54 | 284900 |
| 2023-06-16 | 19.80 | $16.71 | 727200 |
| 2023-06-15 | 19.75 | $16.64 | 286900 |
| 2023-06-14 | 19.85 | $16.22 | 264400 |
| 2023-06-13 | 19.96 | $16.74 | 149349 |
| 2023-06-12 | 19.81 | $16.38 | 151940 |
| 2023-06-09 | 19.65 | $16.53 | 98040 |
| 2023-06-08 | 19.51 | $16.93 | 199831 |
| 2023-06-07 | 19.22 | $17.17 | 245400 |
| 2023-06-06 | 18.92 | $16.33 | 259704 |
| 2023-06-05 | 19.02 | $15.53 | 259213 |
| 2023-06-02 | 19.51 | $16.08 | 218000 |
| 2023-06-01 | 20.02 | $14.95 | 140918 |
| 2023-05-31 | 20.82 | $14.61 | 196736 |
| 2023-05-30 | 21.46 | $14.86 | 157626 |
| 2023-05-26 | 22.36 | $15.46 | 119429 |
| 2023-05-25 | 23.31 | $15.36 | 153140 |
| 2023-05-24 | 24.22 | $15.51 | 129300 |
| 2023-05-23 | 25.06 | $15.72 | 148300 |
| 2023-05-22 | 25.95 | $15.31 | 131426 |
| 2023-05-19 | 27.22 | $14.74 | 414733 |
| 2023-05-18 | 28.41 | $14.92 | 170500 |
| 2023-05-17 | 29.49 | $14.94 | 236616 |
| 2023-05-16 | 30.63 | $14.05 | 206100 |
| 2023-05-15 | 31.26 | $14.06 | 212648 |
| 2023-05-12 | 31.72 | $13.55 | 426000 |
| 2023-05-11 | 31.94 | $13.70 | 212400 |
| 2023-05-10 | 32.26 | $14.01 | 185700 |
| 2023-05-09 | 32.72 | $13.88 | 221900 |
| 2023-05-08 | 32.65 | $13.85 | 186622 |
| 2023-05-05 | 32.74 | $14.51 | 218200 |
| 2023-05-04 | 32.20 | $13.69 | 248800 |
| 2023-05-03 | 31.12 | $14.31 | 309145 |
| 2023-05-02 | 30.37 | $14.37 | 293100 |
| 2023-05-01 | 29.63 | $15.79 | 282130 |
| 2023-04-28 | 29.58 | $15.88 | 139300 |
| 2023-04-27 | 29.63 | $15.88 | 226002 |
| 2023-04-26 | 29.50 | $15.75 | 219200 |
| 2023-04-25 | 29.43 | $15.21 | 167000 |
| 2023-04-24 | 28.70 | $16.02 | 175211 |
| 2023-04-21 | 28.45 | $16.23 | 146608 |
| 2023-04-20 | 28.02 | $16.48 | 102900 |
| 2023-04-19 | 27.67 | $16.68 | 149412 |
| 2023-04-18 | 27.31 | $16.27 | 148101 |
| 2023-04-17 | 26.92 | $16.77 | 147245 |
| 2023-04-14 | 26.38 | $16.51 | 127309 |
| 2023-04-13 | 25.95 | $16.91 | 110517 |
| 2023-04-12 | 25.72 | $16.75 | 95200 |
| 2023-04-11 | 25.47 | $17.02 | 95719 |
| 2023-04-10 | 25.37 | $17.13 | 152300 |
| 2023-04-06 | 25.32 | $17.21 | 106048 |
| 2023-04-05 | 25.08 | $16.93 | 206635 |
| 2023-04-04 | 24.63 | $17.04 | 347145 |
| 2023-04-03 | 24.15 | $17.60 | 235600 |
| 2023-03-31 | 24.04 | $17.90 | 286422 |
| 2023-03-30 | 24.04 | $17.59 | 174617 |
| 2023-03-29 | 24.05 | $18.48 | 223606 |
| 2023-03-28 | 24.43 | $18.49 | 162600 |
| 2023-03-27 | 24.93 | $18.50 | 184300 |
| 2023-03-24 | 25.49 | $18.07 | 261732 |
| 2023-03-23 | 25.82 | $17.88 | 163547 |
| 2023-03-22 | 26.23 | $18.31 | 326006 |
| 2023-03-21 | 26.90 | $18.90 | 292500 |
| 2023-03-20 | 27.86 | $18.60 | 246300 |
| 2023-03-17 | 28.32 | $18.43 | 1.6M |
| 2023-03-16 | 28.80 | $19.82 | 277578 |
| 2023-03-15 | 29.51 | $19.39 | 357629 |
| 2023-03-14 | 29.33 | $18.84 | 484000 |
| 2023-03-13 | 29.41 | $18.80 | 559500 |
| 2023-03-10 | 28.92 | $20.18 | 312512 |
| 2023-03-09 | 29.24 | $20.69 | 184815 |
| 2023-03-08 | 30.39 | $22.10 | 160100 |
| 2023-03-07 | 31.07 | $22.06 | 220426 |
| 2023-03-06 | 31.87 | $22.02 | 228549 |
| 2023-03-03 | 32.71 | $22.38 | 239600 |
| 2023-03-02 | 33.23 | $22.21 | 100202 |
| 2023-03-01 | 33.94 | $22.43 | 126532 |
| 2023-02-28 | 34.43 | $22.43 | 215219 |
| 2023-02-27 | 34.67 | $22.58 | 116510 |
| 2023-02-24 | 34.70 | $23.20 | 155618 |
| 2023-02-23 | 34.37 | $23.17 | 121100 |
| 2023-02-22 | 33.91 | $23.00 | 192400 |
| 2023-02-21 | 33.42 | $23.22 | 169700 |
| 2023-02-17 | 33.04 | $23.41 | 161420 |
| 2023-02-16 | 32.42 | $23.23 | 286400 |
| 2023-02-15 | 31.82 | $23.72 | 128574 |
| 2023-02-14 | 31.00 | $23.39 | 221600 |
| 2023-02-13 | 30.26 | $23.48 | 211400 |
| 2023-02-10 | 29.47 | $23.32 | 102506 |
| 2023-02-09 | 28.74 | $23.25 | 122112 |
| 2023-02-08 | 27.81 | $23.87 | 94100 |
| 2023-02-07 | 26.14 | $24.24 | 181414 |
| 2023-02-06 | 24.38 | $23.99 | 84700 |
| 2023-02-03 | 22.56 | $24.48 | 200834 |
| 2023-02-02 | 20.64 | $23.80 | 158924 |
| 2023-02-01 | 18.79 | $23.30 | 270932 |
| 2023-01-31 | 16.97 | $22.60 | 223300 |
| 2023-01-30 | 15.39 | $21.85 | 77000 |
| 2023-01-27 | 13.90 | $21.94 | 134900 |
| 2023-01-26 | 12.43 | $21.82 | 131803 |
| 2023-01-25 | 10.89 | $22.39 | 211022 |
| 2023-01-24 | 9.17 | $20.90 | 66100 |
| 2023-01-23 | 8.90 | $21.07 | 85500 |
| 2023-01-20 | 8.61 | $20.86 | 121200 |
| 2023-01-19 | 8.78 | $20.35 | 106500 |
| 2023-01-18 | 9.04 | $20.28 | 77600 |
| 2023-01-17 | 9.49 | $20.84 | 67900 |
| 2023-01-13 | 9.30 | $21.31 | 72700 |
| 2023-01-12 | 8.87 | $21.52 | 149300 |
| 2023-01-11 | 8.25 | $20.98 | 149900 |
| 2023-01-10 | 8.22 | $21.00 | 150527 |
| 2023-01-09 | 8.18 | $20.74 | 152703 |
| 2023-01-06 | 8.12 | $20.94 | 80300 |
| 2023-01-05 | 8.19 | $20.37 | 106000 |
| 2023-01-04 | 8.47 | $20.74 | 158300 |
| 2023-01-03 | 8.33 | $20.39 | 131000 |
| 2022-12-30 | 8.59 | $20.28 | 70231 |
| 2022-12-29 | 8.65 | $20.33 | 79909 |
| 2022-12-28 | 8.76 | $19.76 | 105700 |
| 2022-12-27 | 9.04 | $20.13 | 82622 |
| 2022-12-23 | 9.34 | $19.75 | 74241 |
| 2022-12-22 | 9.74 | $19.62 | 94900 |
| 2022-12-21 | 9.89 | $19.62 | 304433 |
| 2022-12-20 | 10.04 | $18.94 | 254200 |
| 2022-12-19 | 9.77 | $19.04 | 278145 |
| 2022-12-16 | 9.51 | $18.90 | 1.4M |
| 2022-12-15 | 8.86 | $19.04 | 202600 |
| 2022-12-14 | 8.41 | $19.48 | 182600 |
| 2022-12-13 | 8.36 | $19.99 | 309600 |
| 2022-12-12 | 8.66 | $20.30 | 157600 |
| 2022-12-09 | 8.84 | $20.52 | 96200 |
| 2022-12-08 | 9.01 | $20.50 | 81347 |
| 2022-12-07 | 9.42 | $20.28 | 176144 |
| 2022-12-06 | 9.90 | $20.48 | 140441 |
| 2022-12-05 | 10.35 | $20.24 | 160000 |
| 2022-12-02 | 10.82 | $21.09 | 59233 |
| 2022-12-01 | 10.98 | $20.92 | 103674 |
| 2022-11-30 | 10.90 | $21.19 | 148500 |
| 2022-11-29 | 10.82 | $20.79 | 89500 |
| 2022-11-28 | 11.03 | $20.89 | 107647 |
| 2022-11-25 | 10.89 | $21.13 | 48139 |
| 2022-11-23 | 10.61 | $21.04 | 70200 |
| 2022-11-22 | 10.36 | $20.93 | 84400 |
| 2022-11-21 | 10.13 | $20.84 | 149300 |
| 2022-11-18 | 10.06 | $20.60 | 215700 |
| 2022-11-17 | 9.98 | $20.65 | 114132 |
| 2022-11-16 | 10.32 | $20.57 | 108400 |
| 2022-11-15 | 10.44 | $21.13 | 105400 |
| 2022-11-14 | 10.45 | $20.62 | 239600 |
| 2022-11-11 | 10.56 | $21.13 | 117900 |
| 2022-11-10 | 10.50 | $21.14 | 162434 |
| 2022-11-09 | 10.45 | $19.80 | 158600 |
| 2022-11-08 | 10.73 | $19.94 | 107600 |
| 2022-11-07 | 11.14 | $19.97 | 89300 |
| 2022-11-04 | 11.51 | $19.90 | 112306 |
| 2022-11-03 | 11.71 | $19.26 | 102100 |
| 2022-11-02 | 11.47 | $19.55 | 208800 |
| 2022-11-01 | 11.51 | $19.92 | 181732 |
| 2022-10-31 | 11.76 | $20.52 | 187600 |
| 2022-10-28 | 12.25 | $19.89 | 179700 |
| 2022-10-27 | 12.30 | $19.65 | 212100 |
| 2022-10-26 | 12.31 | $19.19 | 295497 |
| 2022-10-25 | 11.97 | $19.21 | 224439 |
| 2022-10-24 | 11.68 | $19.61 | 282504 |
| 2022-10-21 | 11.54 | $21.79 | 141800 |
| 2022-10-20 | 11.48 | $21.82 | 118900 |
| 2022-10-19 | 11.94 | $22.49 | 126138 |
| 2022-10-18 | 11.85 | $22.48 | 137200 |
| 2022-10-17 | 11.46 | $22.60 | 99800 |
| 2022-10-14 | 11.35 | $22.07 | 109631 |
| 2022-10-13 | 11.24 | $22.41 | 132500 |
| 2022-10-12 | 11.27 | $21.40 | 85510 |
| 2022-10-11 | 11.73 | $21.30 | 115300 |
| 2022-10-10 | 12.03 | $21.17 | 133927 |
| 2022-10-07 | 12.34 | $20.75 | 95400 |
| 2022-10-06 | 12.28 | $21.29 | 124729 |
| 2022-10-05 | 12.21 | $21.51 | 79043 |
| 2022-10-04 | 12.69 | $21.85 | 128000 |
| 2022-10-03 | 13.20 | $20.84 | 116034 |
| 2022-09-30 | 12.88 | $20.69 | 180400 |
| 2022-09-29 | 12.54 | $20.34 | 118100 |
| 2022-09-28 | 11.84 | $21.20 | 128206 |
| 2022-09-27 | 11.59 | $21.04 | 99403 |
| 2022-09-26 | 11.32 | $21.49 | 126400 |
| 2022-09-23 | 11.48 | $21.62 | 93937 |
| 2022-09-22 | 11.48 | $21.81 | 110736 |
| 2022-09-21 | 11.83 | $22.51 | 92800 |
| 2022-09-20 | 12.00 | $22.67 | 89500 |
| 2022-09-19 | 12.31 | $22.75 | 109400 |
| 2022-09-16 | 12.64 | $22.43 | 579500 |
| 2022-09-15 | 13.23 | $22.61 | 145703 |
| 2022-09-14 | 13.64 | $22.25 | 131800 |
| 2022-09-13 | 14.12 | $22.01 | 137206 |
| 2022-09-12 | 14.66 | $22.55 | 304100 |
| 2022-09-09 | 15.32 | $22.26 | 79900 |
| 2022-09-08 | 15.99 | $21.90 | 141600 |
| 2022-09-07 | 16.47 | $21.47 | 190700 |
| 2022-09-06 | 16.39 | $21.30 | 113211 |
| 2022-09-02 | 16.31 | $21.79 | 130700 |
| 2022-09-01 | 16.72 | $21.85 | 131310 |
| 2022-08-31 | 16.68 | $21.79 | 130800 |
| 2022-08-30 | 16.88 | $21.97 | 171412 |
| 2022-08-29 | 17.09 | $22.43 | 169447 |
| 2022-08-26 | 17.91 | $22.88 | 121724 |
| 2022-08-25 | 18.36 | $23.54 | 152300 |
| 2022-08-24 | 18.89 | $22.88 | 68704 |
| 2022-08-23 | 19.73 | $23.12 | 75847 |
| 2022-08-22 | 20.48 | $23.20 | 207900 |
| 2022-08-19 | 21.22 | $23.87 | 498425 |
| 2022-08-18 | 21.54 | $24.21 | 52000 |
| 2022-08-17 | 21.06 | $24.29 | 82200 |
| 2022-08-16 | 20.56 | $24.54 | 90900 |
| 2022-08-15 | 19.88 | $24.49 | 64411 |
| 2022-08-12 | 19.36 | $24.30 | 65100 |
| 2022-08-11 | 18.91 | $23.92 | 49608 |
| 2022-08-10 | 18.76 | $23.64 | 94600 |
| 2022-08-09 | 18.63 | $23.49 | 82800 |
| 2022-08-08 | 18.92 | $23.22 | 63600 |
| 2022-08-05 | 19.32 | $23.14 | 56700 |
| 2022-08-04 | 19.88 | $23.02 | 97700 |
| 2022-08-03 | 20.30 | $23.34 | 102200 |
| 2022-08-02 | 20.53 | $23.14 | 105405 |
| 2022-08-01 | 20.68 | $23.60 | 203511 |
| 2022-07-29 | 20.54 | $23.68 | 96321 |
| 2022-07-28 | 20.58 | $23.47 | 92300 |
| 2022-07-27 | 20.62 | $23.69 | 99200 |
| 2022-07-26 | 20.71 | $23.06 | 88609 |
| 2022-07-25 | 21.13 | $23.03 | 89329 |
| 2022-07-22 | 21.83 | $22.57 | 83000 |
| 2022-07-21 | 22.80 | $22.59 | 92500 |
| 2022-07-20 | 23.94 | $22.65 | 168145 |
| 2022-07-19 | 25.14 | $22.43 | 147000 |
| 2022-07-18 | 26.32 | $21.76 | 108011 |
| 2022-07-15 | 27.08 | $21.47 | 117100 |
| 2022-07-14 | 27.48 | $20.84 | 98700 |
| 2022-07-13 | 27.34 | $21.27 | 105000 |
| 2022-07-12 | 27.62 | $21.68 | 94703 |
| 2022-07-11 | 28.15 | $21.73 | 82008 |
| 2022-07-08 | 28.46 | $21.97 | 74129 |
| 2022-07-07 | 28.97 | $22.05 | 120800 |
| 2022-07-06 | 29.58 | $22.14 | 137800 |
| 2022-07-05 | 29.94 | $22.17 | 194400 |
| 2022-07-01 | 30.26 | $22.09 | 166018 |
| 2022-06-30 | 30.53 | $21.45 | 135230 |
| 2022-06-29 | 30.24 | $21.49 | 130100 |
| 2022-06-28 | 30.17 | $21.94 | 89900 |
| 2022-06-27 | 30.40 | $22.03 | 65100 |
| 2022-06-24 | 30.39 | $21.95 | 177727 |
| 2022-06-23 | 30.16 | $21.38 | 90618 |
| 2022-06-22 | 29.67 | $21.70 | 157632 |
| 2022-06-21 | 29.38 | $21.88 | 249145 |
| 2022-06-17 | 29.14 | $21.65 | 280703 |
| 2022-06-16 | 28.55 | $21.28 | 130329 |
| 2022-06-15 | 27.78 | $22.06 | 162400 |
| 2022-06-14 | 27.34 | $21.64 | 161029 |
| 2022-06-13 | 26.41 | $21.65 | 297100 |
| 2022-06-10 | 25.43 | $22.31 | 121136 |
| 2022-06-09 | 24.68 | $22.87 | 106142 |
| 2022-06-08 | 24.33 | $23.47 | 121400 |
| 2022-06-07 | 24.36 | $23.83 | 262300 |
| 2022-06-06 | 24.52 | $23.95 | 151946 |
| 2022-06-03 | 24.94 | $23.96 | 152236 |
| 2022-06-02 | 25.31 | $24.25 | 78000 |
| 2022-06-01 | 25.70 | $24.00 | 109800 |
| 2022-05-31 | 26.09 | $24.14 | 298600 |
| 2022-05-27 | 26.54 | $23.99 | 93400 |
| 2022-05-26 | 26.80 | $23.99 | 106511 |
| 2022-05-25 | 27.21 | $23.69 | 116432 |
| 2022-05-24 | 27.56 | $23.57 | 172200 |
| 2022-05-23 | 27.53 | $23.78 | 185719 |
| 2022-05-20 | 27.64 | $23.05 | 643300 |
| 2022-05-19 | 27.10 | $23.17 | 267500 |
| 2022-05-18 | 26.80 | $23.82 | 224420 |
| 2022-05-17 | 26.75 | $24.32 | 135916 |
| 2022-05-16 | 26.91 | $23.64 | 407900 |
| 2022-05-13 | 26.52 | $23.74 | 118229 |
| 2022-05-12 | 26.21 | $23.73 | 233000 |
| 2022-05-11 | 25.53 | $23.57 | 135006 |
| 2022-05-10 | 24.98 | $23.76 | 232000 |
| 2022-05-09 | 24.31 | $23.78 | 195000 |
| 2022-05-06 | 23.67 | $24.00 | 243700 |
| 2022-05-05 | 23.17 | $24.40 | 219600 |
| 2022-05-04 | 22.80 | $25.16 | 169300 |
| 2022-05-03 | 22.61 | $24.71 | 122100 |
| 2022-05-02 | 22.16 | $24.85 | 341630 |
| 2022-04-29 | 21.64 | $24.18 | 173132 |
| 2022-04-28 | 21.08 | $25.16 | 99901 |
| 2022-04-27 | 20.92 | $24.81 | 156744 |
| 2022-04-26 | 20.74 | $24.96 | 160046 |
| 2022-04-25 | 20.65 | $25.56 | 164000 |
| 2022-04-22 | 20.57 | $25.80 | 167604 |
| 2022-04-21 | 20.90 | $26.82 | 200500 |
| 2022-04-20 | 21.97 | $27.35 | 215700 |
| 2022-04-19 | 22.79 | $27.47 | 160040 |
| 2022-04-18 | 23.42 | $26.42 | 103500 |
| 2022-04-14 | 22.97 | $26.58 | 164035 |
| 2022-04-13 | 22.63 | $26.89 | 182908 |
| 2022-04-12 | 22.15 | $26.71 | 146441 |
| 2022-04-11 | 21.65 | $27.02 | 84200 |
| 2022-04-08 | 21.36 | $27.05 | 133216 |
| 2022-04-07 | 20.86 | $27.01 | 135900 |
| 2022-04-06 | 20.29 | $27.24 | 135730 |
| 2022-04-05 | 19.92 | $27.37 | 139100 |
| 2022-04-04 | 19.61 | $27.75 | 117600 |
| 2022-04-01 | 19.16 | $27.92 | 209018 |
| 2022-03-31 | 19.00 | $27.90 | 160519 |
| 2022-03-30 | 18.86 | $28.06 | 153900 |
| 2022-03-29 | 18.71 | $28.77 | 190840 |
| 2022-03-28 | 18.91 | $28.22 | 172427 |
| 2022-03-25 | 19.04 | $28.80 | 130900 |
| 2022-03-24 | 19.32 | $28.15 | 131512 |
| 2022-03-23 | 19.03 | $27.48 | 228515 |
| 2022-03-22 | 18.74 | $28.30 | 227900 |
| 2022-03-21 | 18.91 | $28.27 | 201305 |
| 2022-03-18 | 19.08 | $28.10 | 466404 |
| 2022-03-17 | 18.98 | $28.41 | 208800 |
| 2022-03-16 | 19.14 | $28.54 | 123600 |
| 2022-03-15 | 19.45 | $27.85 | 125200 |
| 2022-03-14 | 19.58 | $27.87 | 152745 |
| 2022-03-11 | 19.79 | $28.01 | 217308 |
| 2022-03-10 | 19.68 | $27.39 | 177600 |
| 2022-03-09 | 18.87 | $27.68 | 257610 |
| 2022-03-08 | 18.24 | $27.07 | 200211 |
| 2022-03-07 | 17.28 | $27.39 | 156807 |
| 2022-03-04 | 16.37 | $28.09 | 123154 |
| 2022-03-03 | 15.60 | $28.97 | 184700 |
| 2022-03-02 | 15.28 | $28.72 | 362100 |
| 2022-03-01 | 14.91 | $27.75 | 441532 |
| 2022-02-28 | 14.51 | $29.19 | 227500 |
| 2022-02-25 | 14.75 | $29.01 | 110000 |
| 2022-02-24 | 14.91 | $28.39 | 262900 |
| 2022-02-23 | 14.54 | $28.94 | 83500 |
| 2022-02-22 | 15.15 | $29.26 | 171830 |
| 2022-02-18 | 15.77 | $29.60 | 83200 |
| 2022-02-17 | 16.43 | $29.27 | 116000 |
| 2022-02-16 | 16.80 | $29.95 | 151000 |
| 2022-02-15 | 16.67 | $29.81 | 104606 |
| 2022-02-14 | 16.67 | $29.19 | 396700 |
| 2022-02-11 | 16.70 | $29.62 | 175217 |
| 2022-02-10 | 16.52 | $29.31 | 166600 |
| 2022-02-09 | 16.72 | $29.19 | 200641 |
| 2022-02-08 | 16.80 | $29.65 | 216400 |
| 2022-02-07 | 16.88 | $28.96 | 141613 |
| 2022-02-04 | 17.59 | $28.79 | 137000 |
| 2022-02-03 | 18.47 | $28.68 | 145011 |
| 2022-02-02 | 19.20 | $28.61 | 171800 |
| 2022-02-01 | 20.14 | $28.94 | 241500 |
| 2022-01-31 | 20.95 | $29.10 | 198827 |
| 2022-01-28 | 21.84 | $28.90 | 204900 |
| 2022-01-27 | 22.76 | $29.00 | 172900 |
| 2022-01-26 | 23.27 | $29.81 | 178825 |
| 2022-01-25 | 23.15 | $29.67 | 105800 |
| 2022-01-24 | 23.61 | $29.54 | 227420 |
| 2022-01-21 | 24.30 | $29.00 | 191800 |
| 2022-01-20 | 24.58 | $29.15 | 158214 |
| 2022-01-19 | 24.85 | $29.60 | 166237 |
| 2022-01-18 | 24.53 | $30.35 | 105500 |
| 2022-01-14 | 23.55 | $30.95 | 141347 |
| 2022-01-13 | 22.52 | $30.57 | 121805 |
| 2022-01-12 | 21.61 | $30.08 | 128704 |
| 2022-01-11 | 20.88 | $30.06 | 120700 |
| 2022-01-10 | 20.10 | $30.31 | 141100 |
| 2022-01-07 | 18.89 | $30.35 | 177300 |
| 2022-01-06 | 17.74 | $29.83 | 317604 |
| 2022-01-05 | 16.82 | $29.05 | 131624 |
| 2022-01-04 | 16.04 | $29.03 | 95834 |
| 2022-01-03 | 15.25 | $28.60 | 104700 |
| 2021-12-31 | 14.67 | $28.17 | 53334 |
| 2021-12-30 | 14.59 | $28.11 | 65700 |
| 2021-12-29 | 14.38 | $28.24 | 40800 |
| 2021-12-28 | 14.23 | $28.16 | 60343 |
| 2021-12-27 | 14.12 | $28.04 | 116500 |
| 2021-12-23 | 14.18 | $27.72 | 99903 |
| 2021-12-22 | 14.19 | $27.64 | 87400 |
| 2021-12-21 | 14.59 | $27.38 | 118001 |
| 2021-12-20 | 15.02 | $26.85 | 163940 |
| 2021-12-17 | 15.55 | $27.26 | 1.2M |
| 2021-12-16 | 16.27 | $27.50 | 276700 |
| 2021-12-15 | 16.62 | $27.07 | 352913 |
| 2021-12-14 | 17.43 | $26.97 | 218448 |
| 2021-12-13 | 18.22 | $26.86 | 131501 |
| 2021-12-10 | 18.86 | $27.45 | 170626 |
| 2021-12-09 | 19.76 | $27.31 | 113200 |
| 2021-12-08 | 20.77 | $27.76 | 73000 |
| 2021-12-07 | 21.61 | $27.78 | 147100 |
| 2021-12-06 | 22.33 | $27.62 | 254400 |
| 2021-12-03 | 23.08 | $27.88 | 355900 |
| 2021-12-02 | 24.10 | $27.81 | 163746 |
| 2021-12-01 | 25.34 | $26.85 | 150200 |
| 2021-11-30 | 26.65 | $26.77 | 168315 |
| 2021-11-29 | 27.31 | $27.04 | 175430 |
| 2021-11-26 | 28.17 | $27.22 | 141736 |
| 2021-11-24 | 29.09 | $28.53 | 58400 |
| 2021-11-23 | 29.32 | $28.84 | 96700 |
| 2021-11-22 | 29.55 | $28.50 | 117705 |
| 2021-11-19 | 30.02 | $27.75 | 111500 |
| 2021-11-18 | 31.22 | $27.78 | 165234 |
| 2021-11-17 | 32.16 | $27.65 | 232600 |
| 2021-11-16 | 33.29 | $27.95 | 196561 |
| 2021-11-15 | 34.09 | $28.38 | 247000 |
| 2021-11-12 | 34.29 | $28.54 | 74202 |
| 2021-11-11 | 34.38 | $28.95 | 78134 |
| 2021-11-10 | 34.05 | $28.81 | 90100 |
| 2021-11-09 | 33.81 | $28.51 | 120207 |
| 2021-11-08 | 33.73 | $28.50 | 85000 |
| 2021-11-05 | 33.20 | $28.72 | 200100 |
| 2021-11-04 | 32.69 | $27.98 | 97240 |
| 2021-11-03 | 32.43 | $28.45 | 183411 |
| 2021-11-02 | 32.11 | $27.71 | 101420 |
| 2021-11-01 | 31.82 | $28.18 | 138236 |
| 2021-10-29 | 31.38 | $27.49 | 90815 |
| 2021-10-28 | 31.17 | $27.59 | 108700 |
| 2021-10-27 | 31.14 | $26.54 | 94711 |
| 2021-10-26 | 31.24 | $27.08 | 118800 |
| 2021-10-25 | 30.67 | $27.30 | 120000 |
| 2021-10-22 | 30.11 | $26.85 | 121630 |
| 2021-10-21 | 29.80 | $26.34 | 184807 |
| 2021-10-20 | 29.52 | $26.62 | 99700 |
| 2021-10-19 | 29.33 | $25.82 | 74500 |
| 2021-10-18 | 29.66 | $25.72 | 59932 |
| 2021-10-15 | 29.83 | $25.77 | 125118 |
| 2021-10-14 | 29.86 | $25.92 | 74800 |
| 2021-10-13 | 30.16 | $25.74 | 69343 |
| 2021-10-12 | 30.64 | $25.96 | 52440 |
| 2021-10-11 | 30.80 | $26.13 | 56728 |
| 2021-10-08 | 30.64 | $26.34 | 33616 |
| 2021-10-07 | 30.31 | $26.40 | 132130 |
| 2021-10-06 | 30.03 | $25.96 | 114100 |
| 2021-10-05 | 29.91 | $26.14 | 105603 |
| 2021-10-04 | 29.44 | $26.14 | 74709 |
| 2021-10-01 | 28.94 | $26.27 | 114400 |
| 2021-09-30 | 28.42 | $25.68 | 89600 |
| 2021-09-29 | 28.03 | $26.09 | 78246 |
| 2021-09-28 | 27.63 | $25.58 | 130300 |
| 2021-09-27 | 27.25 | $25.99 | 111214 |
| 2021-09-24 | 26.84 | $25.19 | 90300 |
| 2021-09-23 | 26.87 | $24.78 | 88300 |
| 2021-09-22 | 27.08 | $24.08 | 111403 |
| 2021-09-21 | 27.72 | $23.57 | 105941 |
| 2021-09-20 | 28.73 | $23.46 | 169937 |
| 2021-09-17 | 29.87 | $24.30 | 502201 |
| 2021-09-16 | 30.73 | $23.65 | 91200 |
| 2021-09-15 | 31.80 | $23.78 | 96938 |
| 2021-09-14 | 33.08 | $23.51 | 121800 |
| 2021-09-13 | 34.43 | $23.77 | 112017 |
| 2021-09-10 | 35.73 | $23.45 | 102100 |
| 2021-09-09 | 37.17 | $23.92 | 186100 |
| 2021-09-08 | 38.38 | $23.83 | 78309 |
| 2021-09-07 | 39.65 | $24.37 | 76000 |
| 2021-09-03 | 40.50 | $24.59 | 130200 |
| 2021-09-02 | 41.39 | $24.70 | 108539 |
| 2021-09-01 | 42.07 | $25.03 | 84435 |
| 2021-08-31 | 42.64 | $25.31 | 108700 |
| 2021-08-30 | 43.15 | $25.18 | 65521 |
| 2021-08-27 | 43.53 | $26.10 | 98943 |
| 2021-08-26 | 43.79 | $25.28 | 105618 |
| 2021-08-25 | 44.20 | $25.65 | 86100 |
| 2021-08-24 | 44.39 | $25.53 | 175037 |
| 2021-08-23 | 44.62 | $25.65 | 60718 |
| 2021-08-20 | 44.81 | $25.59 | 136100 |
| 2021-08-19 | 45.11 | $25.03 | 199700 |
| 2021-08-18 | 45.53 | $25.25 | 92200 |
| 2021-08-17 | 45.64 | $25.49 | 94200 |
| 2021-08-16 | 45.64 | $26.02 | 67600 |
| 2021-08-13 | 45.34 | $26.22 | 50922 |
| 2021-08-12 | 44.85 | $26.47 | 69200 |
| 2021-08-11 | 44.23 | $26.82 | 70800 |
| 2021-08-10 | 43.57 | $26.46 | 84847 |
| 2021-08-09 | 42.93 | $25.92 | 79346 |
| 2021-08-06 | 42.29 | $26.28 | 93229 |
| 2021-08-05 | 41.48 | $25.71 | 100206 |
| 2021-08-04 | 40.74 | $25.36 | 92300 |
| 2021-08-03 | 39.97 | $25.63 | 143900 |
| 2021-08-02 | 39.18 | $25.19 | 153626 |
| 2021-07-30 | 38.27 | $25.60 | 182100 |
| 2021-07-29 | 37.03 | $25.75 | 123014 |
| 2021-07-28 | 35.78 | $25.41 | 125700 |
| 2021-07-27 | 34.47 | $24.95 | 128000 |
| 2021-07-26 | 33.18 | $24.87 | 109332 |
| 2021-07-23 | 31.81 | $24.45 | 88712 |
| 2021-07-22 | 30.40 | $24.27 | 90300 |
| 2021-07-21 | 28.92 | $24.82 | 74624 |
| 2021-07-20 | 27.18 | $24.39 | 184100 |
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