Is Deluxe Corporation (DLX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Deluxe Corporation (DLX) research center and poll results.
NYSE : DLX
Deluxe Corporation
$26.56 USD
$1.03 (4.03%)
- Volume
- 254.29K
- Average Volume
- 467.08K
- Market Capitalization
- $1.22B
- P/E Ratio
- 10.86
- Dividend Yield
- 4.70%
- Price Target
- $27.00
- Year High
- $32.07
- Year Low
- $15.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $1.15
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
24.08
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.66
Average
22.59
Maximum
44.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.08 | $26.56 | 297669 |
| 2026-07-15 | 23.93 | $25.53 | 322400 |
| 2026-07-14 | 23.80 | $24.63 | 347400 |
| 2026-07-13 | 23.76 | $25.15 | 316542 |
| 2026-07-10 | 23.66 | $24.51 | 271215 |
| 2026-07-09 | 23.60 | $24.17 | 369600 |
| 2026-07-08 | 23.55 | $23.88 | 469904 |
| 2026-07-07 | 23.49 | $24.34 | 323700 |
| 2026-07-06 | 23.43 | $24.14 | 416300 |
| 2026-07-02 | 23.37 | $24.31 | 303000 |
| 2026-07-01 | 23.30 | $24.62 | 398600 |
| 2026-06-30 | 23.26 | $23.88 | 374034 |
| 2026-06-29 | 23.29 | $24.00 | 461366 |
| 2026-06-26 | 23.30 | $23.93 | 1.1M |
| 2026-06-25 | 23.32 | $23.27 | 296200 |
| 2026-06-24 | 23.37 | $23.50 | 443300 |
| 2026-06-23 | 23.39 | $22.65 | 433900 |
| 2026-06-22 | 23.44 | $22.25 | 806277 |
| 2026-06-18 | 23.51 | $22.94 | 1.1M |
| 2026-06-17 | 23.55 | $23.43 | 454008 |
| 2026-06-16 | 23.54 | $23.56 | 384200 |
| 2026-06-15 | 23.56 | $22.84 | 439417 |
| 2026-06-12 | 23.57 | $23.79 | 236000 |
| 2026-06-11 | 23.54 | $23.15 | 268940 |
| 2026-06-10 | 23.53 | $23.30 | 317036 |
| 2026-06-09 | 23.63 | $23.21 | 348438 |
| 2026-06-08 | 23.76 | $22.74 | 338658 |
| 2026-06-05 | 23.95 | $23.16 | 291200 |
| 2026-06-04 | 24.14 | $22.92 | 479800 |
| 2026-06-03 | 24.30 | $22.87 | 384420 |
| 2026-06-02 | 24.70 | $23.80 | 386400 |
| 2026-06-01 | 25.07 | $24.49 | 848669 |
| 2026-05-29 | 25.44 | $24.29 | 402906 |
| 2026-05-28 | 25.78 | $24.24 | 264055 |
| 2026-05-27 | 26.08 | $24.32 | 363739 |
| 2026-05-26 | 26.37 | $23.86 | 324000 |
| 2026-05-22 | 26.70 | $23.73 | 457220 |
| 2026-05-21 | 27.03 | $23.59 | 490113 |
| 2026-05-20 | 27.36 | $23.67 | 332642 |
| 2026-05-19 | 27.68 | $23.34 | 320600 |
| 2026-05-18 | 28.02 | $23.86 | 472700 |
| 2026-05-15 | 28.35 | $23.16 | 436110 |
| 2026-05-14 | 28.73 | $23.15 | 852539 |
| 2026-05-13 | 29.03 | $22.94 | 1.2M |
| 2026-05-12 | 29.33 | $25.31 | 605900 |
| 2026-05-11 | 29.52 | $25.80 | 677675 |
| 2026-05-08 | 29.67 | $26.58 | 609607 |
| 2026-05-07 | 29.75 | $26.83 | 904132 |
| 2026-05-06 | 29.81 | $26.22 | 1.2M |
| 2026-05-05 | 29.92 | $30.85 | 431359 |
| 2026-05-04 | 29.76 | $31.18 | 355249 |
| 2026-05-01 | 29.58 | $31.90 | 437239 |
| 2026-04-30 | 29.37 | $31.15 | 751229 |
| 2026-04-29 | 29.21 | $30.11 | 311413 |
| 2026-04-28 | 29.08 | $30.13 | 260242 |
| 2026-04-27 | 28.94 | $30.50 | 282405 |
| 2026-04-24 | 28.77 | $30.33 | 265447 |
| 2026-04-23 | 28.63 | $30.27 | 238403 |
| 2026-04-22 | 28.52 | $30.04 | 301623 |
| 2026-04-21 | 28.40 | $30.05 | 280929 |
| 2026-04-20 | 28.26 | $30.56 | 269279 |
| 2026-04-17 | 28.03 | $30.62 | 605900 |
| 2026-04-16 | 27.81 | $29.20 | 300108 |
| 2026-04-15 | 27.66 | $28.94 | 261912 |
| 2026-04-14 | 27.56 | $29.13 | 327212 |
| 2026-04-13 | 27.45 | $28.80 | 421016 |
| 2026-04-10 | 27.34 | $28.11 | 309500 |
| 2026-04-09 | 27.26 | $28.20 | 328806 |
| 2026-04-08 | 27.22 | $28.38 | 736002 |
| 2026-04-07 | 27.17 | $27.54 | 319709 |
| 2026-04-06 | 27.18 | $27.67 | 273700 |
| 2026-04-02 | 27.18 | $27.67 | 237300 |
| 2026-04-01 | 27.20 | $27.91 | 524500 |
| 2026-03-31 | 27.21 | $27.54 | 353100 |
| 2026-03-30 | 27.24 | $27.36 | 319800 |
| 2026-03-27 | 27.26 | $26.99 | 290606 |
| 2026-03-26 | 27.30 | $27.70 | 244344 |
| 2026-03-25 | 27.34 | $27.96 | 359369 |
| 2026-03-24 | 27.32 | $27.68 | 312100 |
| 2026-03-23 | 27.28 | $27.27 | 571600 |
| 2026-03-20 | 27.24 | $25.96 | 994819 |
| 2026-03-19 | 27.30 | $26.22 | 399330 |
| 2026-03-18 | 27.35 | $26.22 | 469357 |
| 2026-03-17 | 27.41 | $26.92 | 294000 |
| 2026-03-16 | 27.39 | $26.84 | 287529 |
| 2026-03-13 | 27.36 | $26.56 | 347941 |
| 2026-03-12 | 27.33 | $26.64 | 488900 |
| 2026-03-11 | 27.31 | $27.32 | 378100 |
| 2026-03-10 | 27.30 | $27.47 | 389036 |
| 2026-03-09 | 27.29 | $27.79 | 412186 |
| 2026-03-06 | 27.29 | $27.62 | 262733 |
| 2026-03-05 | 27.30 | $28.10 | 255400 |
| 2026-03-04 | 27.31 | $28.13 | 287900 |
| 2026-03-03 | 27.27 | $27.96 | 357000 |
| 2026-03-02 | 27.26 | $27.84 | 297410 |
| 2026-02-27 | 27.19 | $27.75 | 414682 |
| 2026-02-26 | 27.16 | $28.47 | 428907 |
| 2026-02-25 | 26.93 | $27.60 | 351234 |
| 2026-02-24 | 26.77 | $26.86 | 439504 |
| 2026-02-23 | 26.64 | $26.47 | 354800 |
| 2026-02-20 | 26.53 | $27.23 | 464923 |
| 2026-02-19 | 26.41 | $27.28 | 436702 |
| 2026-02-18 | 26.27 | $27.32 | 380251 |
| 2026-02-17 | 26.09 | $26.61 | 354399 |
| 2026-02-13 | 25.98 | $26.21 | 494616 |
| 2026-02-12 | 25.89 | $25.88 | 743800 |
| 2026-02-11 | 25.77 | $26.27 | 398962 |
| 2026-02-10 | 25.64 | $27.23 | 524400 |
| 2026-02-09 | 25.46 | $27.12 | 473101 |
| 2026-02-06 | 25.27 | $27.80 | 511344 |
| 2026-02-05 | 25.04 | $27.94 | 822600 |
| 2026-02-04 | 24.75 | $28.18 | 896757 |
| 2026-02-03 | 24.45 | $27.36 | 631400 |
| 2026-02-02 | 24.17 | $27.84 | 770118 |
| 2026-01-30 | 23.89 | $26.40 | 1.2M |
| 2026-01-29 | 23.68 | $27.12 | 1.6M |
| 2026-01-28 | 23.46 | $23.90 | 907005 |
| 2026-01-27 | 23.41 | $24.40 | 801400 |
| 2026-01-26 | 23.33 | $24.27 | 427712 |
| 2026-01-23 | 23.23 | $24.23 | 372814 |
| 2026-01-22 | 23.13 | $24.80 | 392600 |
| 2026-01-21 | 23.00 | $24.50 | 373224 |
| 2026-01-20 | 22.90 | $23.66 | 506336 |
| 2026-01-16 | 22.86 | $24.47 | 462400 |
| 2026-01-15 | 22.79 | $24.35 | 468302 |
| 2026-01-14 | 22.71 | $23.59 | 440712 |
| 2026-01-13 | 22.65 | $23.65 | 537400 |
| 2026-01-12 | 22.58 | $23.55 | 281800 |
| 2026-01-09 | 22.52 | $23.47 | 221539 |
| 2026-01-08 | 22.44 | $23.12 | 275644 |
| 2026-01-07 | 22.36 | $22.18 | 382100 |
| 2026-01-06 | 22.29 | $22.15 | 267623 |
| 2026-01-05 | 22.23 | $21.75 | 349409 |
| 2026-01-02 | 22.18 | $22.19 | 356900 |
| 2025-12-31 | 22.11 | $22.33 | 265446 |
| 2025-12-30 | 22.02 | $22.66 | 225900 |
| 2025-12-29 | 21.89 | $22.95 | 273100 |
| 2025-12-26 | 21.76 | $22.69 | 185000 |
| 2025-12-24 | 21.64 | $22.32 | 125200 |
| 2025-12-23 | 21.55 | $22.17 | 323641 |
| 2025-12-22 | 21.43 | $22.23 | 423600 |
| 2025-12-19 | 21.30 | $22.43 | 1.3M |
| 2025-12-18 | 21.13 | $22.98 | 410322 |
| 2025-12-17 | 20.91 | $23.02 | 419204 |
| 2025-12-16 | 20.70 | $22.73 | 347305 |
| 2025-12-15 | 20.52 | $22.42 | 344300 |
| 2025-12-12 | 20.41 | $22.29 | 292500 |
| 2025-12-11 | 20.31 | $22.32 | 318600 |
| 2025-12-10 | 20.23 | $21.94 | 298619 |
| 2025-12-09 | 20.17 | $21.35 | 281900 |
| 2025-12-08 | 20.14 | $20.95 | 301800 |
| 2025-12-05 | 20.13 | $20.89 | 158141 |
| 2025-12-04 | 20.12 | $20.64 | 193900 |
| 2025-12-03 | 20.00 | $20.97 | 268860 |
| 2025-12-02 | 19.86 | $20.38 | 228343 |
| 2025-12-01 | 19.75 | $20.09 | 397300 |
| 2025-11-28 | 19.65 | $20.32 | 104800 |
| 2025-11-26 | 19.54 | $20.41 | 399517 |
| 2025-11-25 | 19.44 | $20.48 | 347739 |
| 2025-11-24 | 19.37 | $19.81 | 292669 |
| 2025-11-21 | 19.32 | $19.67 | 342300 |
| 2025-11-20 | 19.31 | $18.85 | 270194 |
| 2025-11-19 | 19.32 | $18.63 | 379406 |
| 2025-11-18 | 19.33 | $18.88 | 395010 |
| 2025-11-17 | 19.32 | $19.03 | 243159 |
| 2025-11-14 | 19.29 | $20.21 | 255367 |
| 2025-11-13 | 19.18 | $20.44 | 282646 |
| 2025-11-12 | 19.06 | $20.73 | 399122 |
| 2025-11-11 | 18.94 | $20.63 | 256342 |
| 2025-11-10 | 18.83 | $20.86 | 319649 |
| 2025-11-07 | 18.69 | $20.70 | 505800 |
| 2025-11-06 | 18.56 | $20.75 | 941908 |
| 2025-11-05 | 18.46 | $18.19 | 396069 |
| 2025-11-04 | 18.50 | $18.23 | 261400 |
| 2025-11-03 | 18.53 | $18.09 | 350400 |
| 2025-10-31 | 18.60 | $18.11 | 444540 |
| 2025-10-30 | 18.68 | $18.17 | 359300 |
| 2025-10-29 | 18.74 | $18.32 | 284955 |
| 2025-10-28 | 18.80 | $19.09 | 178300 |
| 2025-10-27 | 18.81 | $18.88 | 237406 |
| 2025-10-24 | 18.83 | $19.33 | 210047 |
| 2025-10-23 | 18.84 | $19.07 | 271700 |
| 2025-10-22 | 18.85 | $18.85 | 234741 |
| 2025-10-21 | 18.88 | $18.75 | 148348 |
| 2025-10-20 | 18.91 | $18.42 | 205538 |
| 2025-10-17 | 18.96 | $18.07 | 264932 |
| 2025-10-16 | 19.03 | $17.92 | 160216 |
| 2025-10-15 | 19.13 | $18.27 | 213911 |
| 2025-10-14 | 19.19 | $18.46 | 238234 |
| 2025-10-13 | 19.24 | $18.20 | 182400 |
| 2025-10-10 | 19.32 | $18.09 | 222085 |
| 2025-10-09 | 19.39 | $18.64 | 183031 |
| 2025-10-08 | 19.45 | $18.98 | 288100 |
| 2025-10-07 | 19.46 | $18.98 | 241644 |
| 2025-10-06 | 19.47 | $19.37 | 338036 |
| 2025-10-03 | 19.48 | $19.64 | 297400 |
| 2025-10-02 | 19.47 | $19.42 | 273300 |
| 2025-10-01 | 19.47 | $19.49 | 189900 |
| 2025-09-30 | 19.45 | $19.36 | 195741 |
| 2025-09-29 | 19.45 | $19.32 | 283048 |
| 2025-09-26 | 19.46 | $19.54 | 241067 |
| 2025-09-25 | 19.46 | $19.22 | 194714 |
| 2025-09-24 | 19.48 | $19.50 | 244223 |
| 2025-09-23 | 19.51 | $19.28 | 311022 |
| 2025-09-22 | 19.54 | $19.44 | 273509 |
| 2025-09-19 | 19.57 | $19.42 | 1.1M |
| 2025-09-18 | 19.56 | $19.90 | 296107 |
| 2025-09-17 | 19.52 | $19.52 | 348200 |
| 2025-09-16 | 19.50 | $19.55 | 270402 |
| 2025-09-15 | 19.47 | $19.65 | 241607 |
| 2025-09-12 | 19.45 | $19.62 | 214137 |
| 2025-09-11 | 19.44 | $19.81 | 339800 |
| 2025-09-10 | 19.42 | $19.11 | 216967 |
| 2025-09-09 | 19.43 | $19.24 | 230831 |
| 2025-09-08 | 19.42 | $19.50 | 273600 |
| 2025-09-05 | 19.40 | $19.52 | 244300 |
| 2025-09-04 | 19.38 | $19.41 | 327000 |
| 2025-09-03 | 19.21 | $18.99 | 293994 |
| 2025-09-02 | 19.08 | $19.38 | 286702 |
| 2025-08-29 | 18.90 | $19.66 | 237629 |
| 2025-08-28 | 18.70 | $19.39 | 259310 |
| 2025-08-27 | 18.54 | $19.80 | 222700 |
| 2025-08-26 | 18.36 | $20.08 | 312933 |
| 2025-08-25 | 18.18 | $19.89 | 238300 |
| 2025-08-22 | 18.03 | $20.05 | 355400 |
| 2025-08-21 | 17.88 | $19.03 | 197700 |
| 2025-08-20 | 17.77 | $19.11 | 245400 |
| 2025-08-19 | 17.68 | $19.12 | 222907 |
| 2025-08-18 | 17.55 | $18.99 | 235600 |
| 2025-08-15 | 17.42 | $19.29 | 528206 |
| 2025-08-14 | 17.27 | $19.33 | 408434 |
| 2025-08-13 | 17.11 | $19.52 | 340842 |
| 2025-08-12 | 16.94 | $19.35 | 484619 |
| 2025-08-11 | 16.76 | $18.90 | 586000 |
| 2025-08-08 | 16.63 | $19.14 | 731856 |
| 2025-08-07 | 16.49 | $19.21 | 1.3M |
| 2025-08-06 | 16.38 | $16.03 | 515100 |
| 2025-08-05 | 16.41 | $16.24 | 340129 |
| 2025-08-04 | 16.43 | $15.93 | 416505 |
| 2025-08-01 | 16.46 | $15.59 | 446907 |
| 2025-07-31 | 16.54 | $16.10 | 488500 |
| 2025-07-30 | 16.58 | $16.26 | 312264 |
| 2025-07-29 | 16.58 | $16.52 | 299033 |
| 2025-07-28 | 16.55 | $16.86 | 369400 |
| 2025-07-25 | 16.50 | $17.03 | 188200 |
| 2025-07-24 | 16.44 | $16.86 | 290513 |
| 2025-07-23 | 16.38 | $17.23 | 309200 |
| 2025-07-22 | 16.30 | $16.70 | 354580 |
| 2025-07-21 | 16.22 | $16.25 | 299624 |
| 2025-07-18 | 16.15 | $16.30 | 358800 |
| 2025-07-17 | 16.07 | $16.23 | 244500 |
| 2025-07-16 | 16.00 | $16.06 | 259200 |
| 2025-07-15 | 15.95 | $15.78 | 288212 |
| 2025-07-14 | 15.90 | $16.34 | 228583 |
| 2025-07-11 | 15.84 | $16.36 | 233066 |
| 2025-07-10 | 15.80 | $16.89 | 277719 |
| 2025-07-09 | 15.75 | $16.67 | 239623 |
| 2025-07-08 | 15.68 | $16.73 | 530920 |
| 2025-07-07 | 15.59 | $16.49 | 333142 |
| 2025-07-03 | 15.49 | $17.15 | 227437 |
| 2025-07-02 | 15.38 | $16.83 | 420349 |
| 2025-07-01 | 15.25 | $16.31 | 500500 |
| 2025-06-30 | 15.14 | $15.91 | 359226 |
| 2025-06-27 | 15.06 | $15.86 | 647340 |
| 2025-06-26 | 14.98 | $15.87 | 328000 |
| 2025-06-25 | 14.90 | $15.67 | 318100 |
| 2025-06-24 | 14.84 | $15.56 | 340009 |
| 2025-06-23 | 14.74 | $15.13 | 326211 |
| 2025-06-20 | 14.68 | $14.79 | 1.2M |
| 2025-06-18 | 14.66 | $14.75 | 277100 |
| 2025-06-17 | 14.67 | $14.80 | 269905 |
| 2025-06-16 | 14.69 | $15.04 | 467000 |
| 2025-06-13 | 14.73 | $14.75 | 320905 |
| 2025-06-12 | 14.80 | $15.31 | 300000 |
| 2025-06-11 | 14.83 | $15.45 | 519438 |
| 2025-06-10 | 14.87 | $15.84 | 472162 |
| 2025-06-09 | 14.89 | $15.35 | 365613 |
| 2025-06-06 | 14.91 | $14.87 | 280100 |
| 2025-06-05 | 14.95 | $14.53 | 309300 |
| 2025-06-04 | 14.99 | $14.88 | 418355 |
| 2025-06-03 | 15.01 | $14.37 | 481740 |
| 2025-06-02 | 15.05 | $14.14 | 381800 |
| 2025-05-30 | 15.09 | $14.27 | 459107 |
| 2025-05-29 | 15.12 | $14.32 | 339267 |
| 2025-05-28 | 15.13 | $14.13 | 336620 |
| 2025-05-27 | 15.20 | $14.48 | 545644 |
| 2025-05-23 | 15.25 | $13.64 | 376000 |
| 2025-05-22 | 15.33 | $13.96 | 354800 |
| 2025-05-21 | 15.41 | $14.26 | 356500 |
| 2025-05-20 | 15.44 | $14.99 | 507300 |
| 2025-05-19 | 15.42 | $15.17 | 272846 |
| 2025-05-16 | 15.38 | $15.95 | 404443 |
| 2025-05-15 | 15.31 | $16.00 | 239738 |
| 2025-05-14 | 15.24 | $16.00 | 297741 |
| 2025-05-13 | 15.17 | $16.22 | 315819 |
| 2025-05-12 | 15.09 | $16.20 | 317140 |
| 2025-05-09 | 15.01 | $15.75 | 244421 |
| 2025-05-08 | 14.94 | $15.75 | 307433 |
| 2025-05-07 | 14.91 | $15.32 | 304100 |
| 2025-05-06 | 14.86 | $15.23 | 326498 |
| 2025-05-05 | 14.84 | $15.15 | 464900 |
| 2025-05-02 | 14.83 | $15.08 | 584700 |
| 2025-05-01 | 14.83 | $14.75 | 718833 |
| 2025-04-30 | 14.91 | $14.60 | 858909 |
| 2025-04-29 | 14.97 | $15.50 | 255030 |
| 2025-04-28 | 14.99 | $15.40 | 250450 |
| 2025-04-25 | 15.01 | $15.36 | 309614 |
| 2025-04-24 | 15.06 | $15.46 | 375100 |
| 2025-04-23 | 15.09 | $14.84 | 273400 |
| 2025-04-22 | 15.14 | $14.76 | 363400 |
| 2025-04-21 | 15.20 | $14.22 | 298800 |
| 2025-04-17 | 15.29 | $14.55 | 275321 |
| 2025-04-16 | 15.38 | $14.59 | 368700 |
| 2025-04-15 | 15.46 | $14.63 | 365400 |
| 2025-04-14 | 15.52 | $14.71 | 261015 |
| 2025-04-11 | 15.59 | $14.61 | 408125 |
| 2025-04-10 | 15.65 | $14.29 | 481810 |
| 2025-04-09 | 15.72 | $15.20 | 567540 |
| 2025-04-08 | 15.74 | $14.18 | 440802 |
| 2025-04-07 | 15.82 | $14.86 | 795336 |
| 2025-04-04 | 15.89 | $14.95 | 584300 |
| 2025-04-03 | 15.96 | $15.19 | 454122 |
| 2025-04-02 | 16.00 | $16.25 | 195828 |
| 2025-04-01 | 15.97 | $15.86 | 240003 |
| 2025-03-31 | 15.95 | $15.81 | 271100 |
| 2025-03-28 | 15.95 | $15.87 | 272800 |
| 2025-03-27 | 15.98 | $16.40 | 319300 |
| 2025-03-26 | 15.97 | $15.97 | 201649 |
| 2025-03-25 | 15.98 | $15.80 | 201224 |
| 2025-03-24 | 16.02 | $16.14 | 196942 |
| 2025-03-21 | 16.06 | $16.02 | 580900 |
| 2025-03-20 | 16.11 | $16.23 | 296537 |
| 2025-03-19 | 16.16 | $16.23 | 266700 |
| 2025-03-18 | 16.25 | $15.89 | 331104 |
| 2025-03-17 | 16.35 | $16.04 | 275061 |
| 2025-03-14 | 16.49 | $15.84 | 284147 |
| 2025-03-13 | 16.63 | $15.62 | 273100 |
| 2025-03-12 | 16.77 | $15.63 | 407000 |
| 2025-03-11 | 16.92 | $15.84 | 486800 |
| 2025-03-10 | 17.08 | $16.26 | 592212 |
| 2025-03-07 | 17.21 | $16.36 | 346257 |
| 2025-03-06 | 17.39 | $15.97 | 340138 |
| 2025-03-05 | 17.72 | $15.58 | 457650 |
| 2025-03-04 | 18.09 | $15.43 | 622000 |
| 2025-03-03 | 18.45 | $15.81 | 482814 |
| 2025-02-28 | 18.82 | $16.46 | 429000 |
| 2025-02-27 | 19.17 | $16.22 | 411434 |
| 2025-02-26 | 19.50 | $16.29 | 495000 |
| 2025-02-25 | 19.84 | $16.59 | 494100 |
| 2025-02-24 | 20.15 | $16.85 | 398700 |
| 2025-02-21 | 20.41 | $17.03 | 459121 |
| 2025-02-20 | 20.67 | $17.35 | 510600 |
| 2025-02-19 | 20.92 | $17.86 | 537700 |
| 2025-02-18 | 21.17 | $17.98 | 418523 |
| 2025-02-14 | 21.40 | $18.92 | 310500 |
| 2025-02-13 | 21.57 | $18.63 | 328202 |
| 2025-02-12 | 21.76 | $18.38 | 454727 |
| 2025-02-11 | 21.95 | $18.56 | 371013 |
| 2025-02-10 | 22.10 | $19.01 | 440933 |
| 2025-02-07 | 22.21 | $18.87 | 826825 |
| 2025-02-06 | 22.37 | $20.02 | 1.2M |
| 2025-02-05 | 22.48 | $22.58 | 379125 |
| 2025-02-04 | 22.48 | $22.86 | 1.3M |
| 2025-02-03 | 22.47 | $22.81 | 216600 |
| 2025-01-31 | 22.45 | $23.19 | 299600 |
| 2025-01-30 | 22.42 | $23.42 | 269800 |
| 2025-01-29 | 22.39 | $22.88 | 240700 |
| 2025-01-28 | 22.36 | $23.05 | 268800 |
| 2025-01-27 | 22.36 | $22.76 | 325600 |
| 2025-01-24 | 22.35 | $22.10 | 162200 |
| 2025-01-23 | 22.37 | $22.20 | 243300 |
| 2025-01-22 | 22.37 | $22.32 | 249245 |
| 2025-01-21 | 22.37 | $22.85 | 176500 |
| 2025-01-17 | 22.32 | $22.51 | 152449 |
| 2025-01-16 | 22.36 | $22.36 | 115515 |
| 2025-01-15 | 22.42 | $22.56 | 190100 |
| 2025-01-14 | 22.46 | $22.08 | 186400 |
| 2025-01-13 | 22.55 | $21.56 | 223600 |
| 2025-01-10 | 22.66 | $21.21 | 243100 |
| 2025-01-08 | 22.78 | $21.99 | 209927 |
| 2025-01-07 | 22.86 | $22.28 | 239923 |
| 2025-01-06 | 22.91 | $22.51 | 270838 |
| 2025-01-03 | 22.95 | $22.67 | 285100 |
| 2025-01-02 | 23.00 | $22.47 | 156616 |
| 2024-12-31 | 23.05 | $22.59 | 153700 |
| 2024-12-30 | 23.11 | $22.77 | 205500 |
| 2024-12-27 | 23.13 | $22.44 | 145316 |
| 2024-12-26 | 23.17 | $22.99 | 116024 |
| 2024-12-24 | 23.20 | $22.62 | 103801 |
| 2024-12-23 | 23.24 | $22.32 | 177240 |
| 2024-12-20 | 23.28 | $22.24 | 878200 |
| 2024-12-19 | 23.32 | $22.40 | 339302 |
| 2024-12-18 | 23.33 | $21.90 | 329815 |
| 2024-12-17 | 23.37 | $23.27 | 234042 |
| 2024-12-16 | 23.38 | $23.58 | 230304 |
| 2024-12-13 | 23.36 | $23.32 | 329300 |
| 2024-12-12 | 23.36 | $23.78 | 262000 |
| 2024-12-11 | 23.37 | $23.87 | 407700 |
| 2024-12-10 | 23.37 | $23.58 | 179500 |
| 2024-12-09 | 23.40 | $23.54 | 189508 |
| 2024-12-06 | 23.38 | $23.29 | 148646 |
| 2024-12-05 | 23.35 | $23.33 | 183502 |
| 2024-12-04 | 23.22 | $23.68 | 206946 |
| 2024-12-03 | 22.99 | $23.41 | 160700 |
| 2024-12-02 | 22.76 | $23.77 | 244000 |
| 2024-11-29 | 22.52 | $23.17 | 97848 |
| 2024-11-27 | 22.30 | $23.27 | 193223 |
| 2024-11-26 | 22.10 | $23.61 | 303730 |
| 2024-11-25 | 21.88 | $23.43 | 310633 |
| 2024-11-22 | 21.67 | $23.25 | 198832 |
| 2024-11-21 | 21.44 | $22.95 | 252200 |
| 2024-11-20 | 21.24 | $22.50 | 211517 |
| 2024-11-19 | 21.05 | $22.76 | 296647 |
| 2024-11-18 | 20.87 | $23.41 | 286633 |
| 2024-11-15 | 20.65 | $23.21 | 223545 |
| 2024-11-14 | 20.46 | $23.34 | 282500 |
| 2024-11-13 | 20.29 | $24.12 | 278001 |
| 2024-11-12 | 20.07 | $23.70 | 262609 |
| 2024-11-11 | 19.86 | $24.16 | 385332 |
| 2024-11-08 | 19.60 | $23.32 | 381100 |
| 2024-11-07 | 19.40 | $22.65 | 572200 |
| 2024-11-06 | 19.21 | $20.70 | 482845 |
| 2024-11-05 | 19.12 | $19.11 | 226400 |
| 2024-11-04 | 19.11 | $18.78 | 181800 |
| 2024-11-01 | 19.13 | $18.87 | 183719 |
| 2024-10-31 | 19.15 | $18.76 | 172000 |
| 2024-10-30 | 19.15 | $19.36 | 188300 |
| 2024-10-29 | 19.12 | $19.22 | 184928 |
| 2024-10-28 | 19.12 | $19.17 | 169412 |
| 2024-10-25 | 19.14 | $18.62 | 149024 |
| 2024-10-24 | 19.17 | $18.94 | 151849 |
| 2024-10-23 | 19.18 | $18.86 | 153230 |
| 2024-10-22 | 19.18 | $19.14 | 155700 |
| 2024-10-21 | 19.20 | $18.98 | 196500 |
| 2024-10-18 | 19.23 | $19.49 | 199700 |
| 2024-10-17 | 19.22 | $19.80 | 166800 |
| 2024-10-16 | 19.23 | $19.69 | 230000 |
| 2024-10-15 | 19.24 | $19.48 | 200900 |
| 2024-10-14 | 19.25 | $19.11 | 106413 |
| 2024-10-11 | 19.30 | $19.27 | 142049 |
| 2024-10-10 | 19.32 | $18.76 | 225230 |
| 2024-10-09 | 19.34 | $18.89 | 109900 |
| 2024-10-08 | 19.35 | $18.97 | 207200 |
| 2024-10-07 | 19.35 | $19.28 | 163403 |
| 2024-10-04 | 19.33 | $19.27 | 196145 |
| 2024-10-03 | 19.32 | $18.66 | 187700 |
| 2024-10-02 | 19.38 | $18.88 | 186100 |
| 2024-10-01 | 19.42 | $19.15 | 241900 |
| 2024-09-30 | 19.45 | $19.49 | 178717 |
| 2024-09-27 | 19.51 | $19.21 | 202318 |
| 2024-09-26 | 19.56 | $19.18 | 181200 |
| 2024-09-25 | 19.62 | $18.94 | 192421 |
| 2024-09-24 | 19.69 | $19.49 | 179200 |
| 2024-09-23 | 19.74 | $19.50 | 199125 |
| 2024-09-20 | 19.79 | $19.39 | 975812 |
| 2024-09-19 | 19.79 | $19.99 | 266400 |
| 2024-09-18 | 19.77 | $19.81 | 198642 |
| 2024-09-17 | 19.76 | $19.73 | 220400 |
| 2024-09-16 | 19.77 | $20.05 | 192429 |
| 2024-09-13 | 19.77 | $19.84 | 167500 |
| 2024-09-12 | 19.77 | $19.15 | 286346 |
| 2024-09-11 | 19.78 | $18.93 | 302600 |
| 2024-09-10 | 19.80 | $19.15 | 185000 |
| 2024-09-09 | 19.79 | $18.84 | 226200 |
| 2024-09-06 | 19.80 | $19.11 | 186327 |
| 2024-09-05 | 19.81 | $19.78 | 183512 |
| 2024-09-04 | 19.79 | $19.71 | 187100 |
| 2024-09-03 | 19.78 | $19.72 | 340406 |
| 2024-08-30 | 19.77 | $20.59 | 180232 |
| 2024-08-29 | 19.77 | $20.37 | 180400 |
| 2024-08-28 | 19.85 | $20.38 | 200726 |
| 2024-08-27 | 20.05 | $20.35 | 134509 |
| 2024-08-26 | 20.23 | $20.50 | 199712 |
| 2024-08-23 | 20.41 | $20.41 | 212700 |
| 2024-08-22 | 20.62 | $19.39 | 150031 |
| 2024-08-21 | 20.85 | $19.60 | 135800 |
| 2024-08-20 | 21.07 | $19.65 | 195633 |
| 2024-08-19 | 21.31 | $19.89 | 199200 |
| 2024-08-16 | 21.52 | $20.04 | 165832 |
| 2024-08-15 | 21.69 | $19.93 | 240600 |
| 2024-08-14 | 21.88 | $19.27 | 183000 |
| 2024-08-13 | 22.13 | $19.22 | 257354 |
| 2024-08-12 | 22.35 | $18.99 | 223126 |
| 2024-08-09 | 22.54 | $19.09 | 213521 |
| 2024-08-08 | 22.70 | $19.24 | 276200 |
| 2024-08-07 | 22.84 | $19.36 | 256508 |
| 2024-08-06 | 22.95 | $19.59 | 253016 |
| 2024-08-05 | 23.04 | $19.53 | 372000 |
| 2024-08-02 | 23.16 | $20.65 | 342127 |
| 2024-08-01 | 23.21 | $21.86 | 664340 |
| 2024-07-31 | 23.22 | $24.38 | 281923 |
| 2024-07-30 | 23.11 | $24.02 | 227400 |
| 2024-07-29 | 23.01 | $24.16 | 301100 |
| 2024-07-26 | 22.92 | $24.44 | 211300 |
| 2024-07-25 | 22.79 | $24.06 | 319300 |
| 2024-07-24 | 22.68 | $23.94 | 224229 |
| 2024-07-23 | 22.57 | $24.59 | 288400 |
| 2024-07-22 | 22.43 | $24.01 | 206917 |
| 2024-07-19 | 22.31 | $23.40 | 173804 |
| 2024-07-18 | 22.22 | $23.87 | 279000 |
| 2024-07-17 | 22.11 | $24.13 | 303019 |
| 2024-07-16 | 21.99 | $23.64 | 275567 |
| 2024-07-15 | 21.89 | $22.80 | 319100 |
| 2024-07-12 | 21.84 | $22.28 | 289921 |
| 2024-07-11 | 21.85 | $22.14 | 260539 |
| 2024-07-10 | 21.85 | $21.44 | 138000 |
| 2024-07-09 | 21.87 | $21.54 | 165000 |
| 2024-07-08 | 21.88 | $21.88 | 147335 |
| 2024-07-05 | 21.90 | $21.58 | 190500 |
| 2024-07-03 | 21.95 | $22.17 | 99600 |
| 2024-07-02 | 21.98 | $22.07 | 173200 |
| 2024-07-01 | 22.03 | $22.02 | 247434 |
| 2024-06-28 | 22.07 | $22.46 | 616715 |
| 2024-06-27 | 22.07 | $21.84 | 157702 |
| 2024-06-26 | 22.08 | $21.85 | 179322 |
| 2024-06-25 | 22.09 | $21.69 | 139722 |
| 2024-06-24 | 22.13 | $21.78 | 221641 |
| 2024-06-21 | 22.16 | $21.67 | 988908 |
| 2024-06-20 | 22.20 | $21.58 | 171800 |
| 2024-06-18 | 22.26 | $21.67 | 171123 |
| 2024-06-17 | 22.32 | $21.78 | 187700 |
| 2024-06-14 | 22.38 | $21.52 | 188216 |
| 2024-06-13 | 22.48 | $21.86 | 317221 |
| 2024-06-12 | 22.55 | $22.49 | 272000 |
| 2024-06-11 | 22.60 | $22.19 | 319000 |
| 2024-06-10 | 22.64 | $21.68 | 166600 |
| 2024-06-07 | 22.69 | $21.80 | 202604 |
| 2024-06-06 | 22.73 | $22.28 | 183047 |
| 2024-06-05 | 22.73 | $22.52 | 131299 |
| 2024-06-04 | 22.71 | $22.80 | 181500 |
| 2024-06-03 | 22.67 | $23.12 | 282100 |
| 2024-05-31 | 22.59 | $22.73 | 620600 |
| 2024-05-30 | 22.53 | $22.57 | 204500 |
| 2024-05-29 | 22.39 | $22.02 | 233000 |
| 2024-05-28 | 22.28 | $22.13 | 190900 |
| 2024-05-24 | 22.19 | $22.43 | 141600 |
| 2024-05-23 | 22.09 | $22.36 | 249600 |
| 2024-05-22 | 21.97 | $22.51 | 166200 |
| 2024-05-21 | 21.86 | $22.82 | 200900 |
| 2024-05-20 | 21.74 | $22.74 | 243232 |
| 2024-05-17 | 21.60 | $23.03 | 241415 |
| 2024-05-16 | 21.43 | $23.43 | 310400 |
| 2024-05-15 | 21.21 | $23.25 | 303971 |
| 2024-05-14 | 20.98 | $23.65 | 325600 |
| 2024-05-13 | 20.74 | $22.91 | 226300 |
| 2024-05-10 | 20.54 | $22.72 | 205800 |
| 2024-05-09 | 20.37 | $22.62 | 199435 |
| 2024-05-08 | 20.22 | $22.16 | 140547 |
| 2024-05-07 | 20.08 | $22.16 | 257002 |
| 2024-05-06 | 19.98 | $21.96 | 229908 |
| 2024-05-03 | 19.88 | $21.52 | 254700 |
| 2024-05-02 | 19.79 | $21.57 | 580900 |
| 2024-05-01 | 19.71 | $19.89 | 274247 |
| 2024-04-30 | 19.72 | $19.75 | 279400 |
| 2024-04-29 | 19.73 | $20.33 | 187100 |
| 2024-04-26 | 19.72 | $20.35 | 160235 |
| 2024-04-25 | 19.74 | $20.05 | 206900 |
| 2024-04-24 | 19.76 | $20.29 | 172700 |
| 2024-04-23 | 19.74 | $20.48 | 279300 |
| 2024-04-22 | 19.74 | $19.82 | 156800 |
| 2024-04-19 | 19.77 | $19.71 | 231436 |
| 2024-04-18 | 19.83 | $18.95 | 219721 |
| 2024-04-17 | 19.90 | $18.79 | 151600 |
| 2024-04-16 | 19.96 | $18.68 | 127300 |
| 2024-04-15 | 20.00 | $19.09 | 128100 |
| 2024-04-12 | 20.02 | $19.30 | 111600 |
| 2024-04-11 | 20.00 | $19.53 | 211112 |
| 2024-04-10 | 19.98 | $19.35 | 218100 |
| 2024-04-09 | 19.97 | $20.19 | 98805 |
| 2024-04-08 | 19.92 | $19.93 | 110306 |
| 2024-04-05 | 19.89 | $19.77 | 131200 |
| 2024-04-04 | 19.86 | $19.88 | 124925 |
| 2024-04-03 | 19.81 | $20.15 | 131528 |
| 2024-04-02 | 19.75 | $19.97 | 191700 |
| 2024-04-01 | 19.71 | $20.18 | 263726 |
| 2024-03-28 | 19.67 | $20.59 | 230500 |
| 2024-03-27 | 19.62 | $20.57 | 191314 |
| 2024-03-26 | 19.54 | $19.90 | 201100 |
| 2024-03-25 | 19.51 | $20.49 | 121036 |
| 2024-03-22 | 19.45 | $20.43 | 175708 |
| 2024-03-21 | 19.39 | $20.77 | 317902 |
| 2024-03-20 | 19.31 | $20.49 | 243311 |
| 2024-03-19 | 19.25 | $19.87 | 176245 |
| 2024-03-18 | 19.25 | $19.48 | 241700 |
| 2024-03-15 | 19.28 | $19.55 | 866640 |
| 2024-03-14 | 19.35 | $18.81 | 245800 |
| 2024-03-13 | 19.40 | $19.21 | 176847 |
| 2024-03-12 | 19.42 | $19.20 | 137115 |
| 2024-03-11 | 19.50 | $19.23 | 128000 |
| 2024-03-08 | 19.54 | $19.33 | 119800 |
| 2024-03-07 | 19.60 | $19.15 | 121900 |
| 2024-03-06 | 19.66 | $18.87 | 124102 |
| 2024-03-05 | 19.76 | $18.97 | 147400 |
| 2024-03-04 | 19.83 | $19.16 | 129500 |
| 2024-03-01 | 19.91 | $19.41 | 192700 |
| 2024-02-29 | 19.96 | $19.41 | 181411 |
| 2024-02-28 | 19.94 | $19.01 | 106100 |
| 2024-02-27 | 19.97 | $19.39 | 150514 |
| 2024-02-26 | 20.01 | $19.24 | 225900 |
| 2024-02-23 | 20.05 | $19.22 | 249916 |
| 2024-02-22 | 20.08 | $19.10 | 183800 |
| 2024-02-21 | 20.12 | $19.47 | 166329 |
| 2024-02-20 | 20.15 | $19.83 | 195300 |
| 2024-02-16 | 20.17 | $20.12 | 289300 |
| 2024-02-15 | 20.13 | $20.81 | 257600 |
| 2024-02-14 | 20.04 | $19.95 | 211300 |
| 2024-02-13 | 20.00 | $19.49 | 260753 |
| 2024-02-12 | 20.01 | $20.74 | 232228 |
| 2024-02-09 | 19.97 | $20.16 | 227911 |
| 2024-02-08 | 19.97 | $20.42 | 199000 |
| 2024-02-07 | 19.96 | $20.39 | 229000 |
| 2024-02-06 | 19.95 | $20.84 | 257420 |
| 2024-02-05 | 19.94 | $20.40 | 264800 |
| 2024-02-02 | 19.94 | $20.80 | 315421 |
| 2024-02-01 | 19.92 | $20.41 | 524500 |
| 2024-01-31 | 19.92 | $18.91 | 325400 |
| 2024-01-30 | 20.05 | $19.69 | 184000 |
| 2024-01-29 | 20.14 | $20.14 | 209239 |
| 2024-01-26 | 20.22 | $20.01 | 192204 |
| 2024-01-25 | 20.30 | $20.01 | 192700 |
| 2024-01-24 | 20.38 | $19.83 | 210100 |
| 2024-01-23 | 20.43 | $20.00 | 183438 |
| 2024-01-22 | 20.45 | $20.18 | 269200 |
| 2024-01-19 | 20.44 | $19.38 | 202045 |
| 2024-01-18 | 20.49 | $19.05 | 239338 |
| 2024-01-17 | 20.50 | $19.19 | 116600 |
| 2024-01-16 | 20.52 | $19.58 | 171900 |
| 2024-01-12 | 20.53 | $20.05 | 109400 |
| 2024-01-11 | 20.50 | $20.08 | 252425 |
| 2024-01-10 | 20.44 | $20.25 | 136720 |
| 2024-01-09 | 20.36 | $20.27 | 197632 |
| 2024-01-08 | 20.27 | $20.48 | 233503 |
| 2024-01-05 | 20.17 | $20.46 | 173900 |
| 2024-01-04 | 20.07 | $20.45 | 206106 |
| 2024-01-03 | 19.99 | $20.48 | 220200 |
| 2024-01-02 | 19.93 | $21.50 | 357300 |
| 2023-12-29 | 19.79 | $21.45 | 212100 |
| 2023-12-28 | 19.63 | $21.67 | 164800 |
| 2023-12-27 | 19.46 | $21.68 | 218100 |
| 2023-12-26 | 19.27 | $21.48 | 153623 |
| 2023-12-22 | 19.08 | $21.00 | 188143 |
| 2023-12-21 | 18.94 | $20.31 | 125017 |
| 2023-12-20 | 18.83 | $20.05 | 273300 |
| 2023-12-19 | 18.74 | $20.31 | 339331 |
| 2023-12-18 | 18.66 | $19.34 | 310200 |
| 2023-12-15 | 18.63 | $19.46 | 1.1M |
| 2023-12-14 | 18.60 | $19.84 | 292500 |
| 2023-12-13 | 18.56 | $19.51 | 460700 |
| 2023-12-12 | 18.54 | $18.74 | 238729 |
| 2023-12-11 | 18.49 | $18.72 | 267919 |
| 2023-12-08 | 18.45 | $18.43 | 166719 |
| 2023-12-07 | 18.41 | $18.53 | 189100 |
| 2023-12-06 | 18.39 | $18.43 | 221900 |
| 2023-12-05 | 18.38 | $18.90 | 321881 |
| 2023-12-04 | 18.36 | $19.17 | 217108 |
| 2023-12-01 | 18.33 | $18.81 | 269925 |
| 2023-11-30 | 18.27 | $18.29 | 335300 |
| 2023-11-29 | 18.17 | $18.21 | 203900 |
| 2023-11-28 | 18.11 | $17.82 | 178535 |
| 2023-11-27 | 18.07 | $17.81 | 163436 |
| 2023-11-24 | 18.02 | $18.07 | 70701 |
| 2023-11-22 | 17.98 | $18.10 | 98072 |
| 2023-11-21 | 17.92 | $18.29 | 107100 |
| 2023-11-20 | 17.88 | $18.78 | 151600 |
| 2023-11-17 | 17.82 | $18.70 | 209915 |
| 2023-11-16 | 17.77 | $18.78 | 199500 |
| 2023-11-15 | 17.73 | $19.08 | 157437 |
| 2023-11-14 | 17.69 | $19.09 | 203700 |
| 2023-11-13 | 17.66 | $17.80 | 161600 |
| 2023-11-10 | 17.69 | $17.93 | 128055 |
| 2023-11-09 | 17.69 | $17.63 | 124507 |
| 2023-11-08 | 17.73 | $18.04 | 148354 |
| 2023-11-07 | 17.77 | $18.26 | 146500 |
| 2023-11-06 | 17.81 | $18.58 | 183200 |
| 2023-11-03 | 17.81 | $18.53 | 254007 |
| 2023-11-02 | 17.80 | $17.61 | 470644 |
| 2023-11-01 | 17.84 | $16.19 | 562149 |
| 2023-10-31 | 17.94 | $17.05 | 147923 |
| 2023-10-30 | 18.01 | $17.05 | 129900 |
| 2023-10-27 | 18.08 | $16.87 | 176100 |
| 2023-10-26 | 18.18 | $17.27 | 163900 |
| 2023-10-25 | 18.27 | $16.87 | 197240 |
| 2023-10-24 | 18.39 | $17.53 | 126427 |
| 2023-10-23 | 18.45 | $17.47 | 176500 |
| 2023-10-20 | 18.54 | $17.84 | 171400 |
| 2023-10-19 | 18.63 | $17.89 | 135000 |
| 2023-10-18 | 18.74 | $18.20 | 122300 |
| 2023-10-17 | 18.83 | $18.57 | 195009 |
| 2023-10-16 | 18.91 | $18.41 | 143352 |
| 2023-10-13 | 18.97 | $17.97 | 124200 |
| 2023-10-12 | 19.07 | $18.48 | 171203 |
| 2023-10-11 | 19.15 | $18.84 | 126800 |
| 2023-10-10 | 19.17 | $18.89 | 164904 |
| 2023-10-09 | 19.21 | $18.61 | 119300 |
| 2023-10-06 | 19.27 | $18.41 | 145009 |
| 2023-10-05 | 19.32 | $18.41 | 222087 |
| 2023-10-04 | 19.38 | $18.26 | 215445 |
| 2023-10-03 | 19.45 | $18.29 | 262000 |
| 2023-10-02 | 19.51 | $18.51 | 258600 |
| 2023-09-29 | 19.62 | $18.89 | 345814 |
| 2023-09-28 | 19.68 | $19.15 | 262527 |
| 2023-09-27 | 19.76 | $19.17 | 212300 |
| 2023-09-26 | 19.82 | $18.67 | 310200 |
| 2023-09-25 | 19.90 | $19.38 | 231517 |
| 2023-09-22 | 19.90 | $19.58 | 182900 |
| 2023-09-21 | 19.89 | $20.12 | 225734 |
| 2023-09-20 | 19.86 | $20.05 | 163201 |
| 2023-09-19 | 19.83 | $20.08 | 178600 |
| 2023-09-18 | 19.80 | $19.72 | 180702 |
| 2023-09-15 | 19.81 | $19.85 | 841545 |
| 2023-09-14 | 19.83 | $20.05 | 160500 |
| 2023-09-13 | 19.85 | $19.37 | 211833 |
| 2023-09-12 | 19.89 | $19.57 | 162300 |
| 2023-09-11 | 19.96 | $19.85 | 232700 |
| 2023-09-08 | 20.01 | $19.43 | 157600 |
| 2023-09-07 | 20.06 | $19.54 | 278246 |
| 2023-09-06 | 20.10 | $19.74 | 163221 |
| 2023-09-05 | 20.19 | $19.51 | 200920 |
| 2023-09-01 | 20.29 | $20.62 | 206400 |
| 2023-08-31 | 20.29 | $20.22 | 283314 |
| 2023-08-30 | 20.27 | $20.62 | 119334 |
| 2023-08-29 | 20.17 | $20.49 | 223400 |
| 2023-08-28 | 20.09 | $20.19 | 247300 |
| 2023-08-25 | 20.03 | $19.44 | 126501 |
| 2023-08-24 | 19.98 | $19.28 | 240349 |
| 2023-08-23 | 19.94 | $19.55 | 492289 |
| 2023-08-22 | 19.89 | $19.46 | 166600 |
| 2023-08-21 | 19.85 | $19.46 | 172800 |
| 2023-08-18 | 19.78 | $19.90 | 164300 |
| 2023-08-17 | 19.68 | $20.37 | 211638 |
| 2023-08-16 | 19.59 | $20.37 | 156100 |
| 2023-08-15 | 19.52 | $20.22 | 204300 |
| 2023-08-14 | 19.45 | $21.01 | 250300 |
| 2023-08-11 | 19.33 | $20.69 | 156305 |
| 2023-08-10 | 19.22 | $20.45 | 172400 |
| 2023-08-09 | 19.13 | $20.43 | 188721 |
| 2023-08-08 | 19.03 | $21.47 | 602200 |
| 2023-08-07 | 18.89 | $21.57 | 293404 |
| 2023-08-04 | 18.72 | $20.57 | 416900 |
| 2023-08-03 | 18.58 | $19.88 | 597919 |
| 2023-08-02 | 18.45 | $18.61 | 128500 |
| 2023-08-01 | 18.39 | $18.80 | 131800 |
| 2023-07-31 | 18.33 | $18.99 | 197900 |
| 2023-07-28 | 18.26 | $18.47 | 160206 |
| 2023-07-27 | 18.19 | $18.47 | 166400 |
| 2023-07-26 | 18.10 | $18.69 | 163101 |
| 2023-07-25 | 17.98 | $18.51 | 131903 |
| 2023-07-24 | 17.86 | $18.15 | 135400 |
| 2023-07-21 | 17.76 | $17.80 | 176613 |
| 2023-07-20 | 17.68 | $18.71 | 202200 |
| 2023-07-19 | 17.59 | $18.94 | 194000 |
| 2023-07-18 | 17.49 | $18.86 | 170300 |
| 2023-07-17 | 17.40 | $18.58 | 125119 |
| 2023-07-14 | 17.33 | $18.44 | 156000 |
| 2023-07-13 | 17.28 | $18.63 | 272900 |
| 2023-07-12 | 17.21 | $18.50 | 184600 |
| 2023-07-11 | 17.14 | $18.59 | 212400 |
| 2023-07-10 | 17.07 | $18.23 | 199400 |
| 2023-07-07 | 17.03 | $17.82 | 351030 |
| 2023-07-06 | 17.02 | $17.21 | 197805 |
| 2023-07-05 | 17.00 | $17.47 | 238343 |
| 2023-07-03 | 16.93 | $17.60 | 156130 |
| 2023-06-30 | 16.89 | $17.48 | 234882 |
| 2023-06-29 | 16.80 | $17.14 | 209700 |
| 2023-06-28 | 16.70 | $16.61 | 199700 |
| 2023-06-27 | 16.63 | $16.35 | 232337 |
| 2023-06-26 | 16.57 | $16.14 | 193904 |
| 2023-06-23 | 16.51 | $16.06 | 598100 |
| 2023-06-22 | 16.47 | $16.32 | 257024 |
| 2023-06-21 | 16.43 | $16.78 | 170200 |
| 2023-06-20 | 16.34 | $16.91 | 185223 |
| 2023-06-16 | 16.24 | $17.15 | 545600 |
| 2023-06-15 | 16.16 | $17.20 | 138400 |
| 2023-06-14 | 16.07 | $17.31 | 166700 |
| 2023-06-13 | 15.94 | $17.39 | 215500 |
| 2023-06-12 | 15.80 | $17.09 | 189148 |
| 2023-06-09 | 15.68 | $17.15 | 240200 |
| 2023-06-08 | 15.56 | $17.40 | 141553 |
| 2023-06-07 | 15.42 | $17.69 | 279100 |
| 2023-06-06 | 15.27 | $16.78 | 275000 |
| 2023-06-05 | 15.17 | $16.09 | 288961 |
| 2023-06-02 | 15.08 | $16.69 | 238400 |
| 2023-06-01 | 14.94 | $15.76 | 229164 |
| 2023-05-31 | 14.86 | $15.22 | 328412 |
| 2023-05-30 | 14.81 | $15.05 | 128623 |
| 2023-05-26 | 14.80 | $15.15 | 233800 |
| 2023-05-25 | 14.80 | $14.95 | 138645 |
| 2023-05-24 | 14.80 | $15.27 | 209400 |
| 2023-05-23 | 14.76 | $15.53 | 201028 |
| 2023-05-22 | 14.72 | $15.08 | 149600 |
| 2023-05-19 | 14.73 | $14.79 | 218143 |
| 2023-05-18 | 14.74 | $15.67 | 215529 |
| 2023-05-17 | 14.73 | $15.27 | 253400 |
| 2023-05-16 | 14.76 | $14.68 | 208200 |
| 2023-05-15 | 14.79 | $14.72 | 201930 |
| 2023-05-12 | 14.84 | $14.66 | 156300 |
| 2023-05-11 | 14.88 | $14.70 | 244700 |
| 2023-05-10 | 14.94 | $14.70 | 167800 |
| 2023-05-09 | 14.98 | $14.66 | 152826 |
| 2023-05-08 | 15.03 | $14.71 | 195700 |
| 2023-05-05 | 15.09 | $14.41 | 307100 |
| 2023-05-04 | 15.15 | $13.80 | 305400 |
| 2023-05-03 | 15.24 | $14.18 | 204000 |
| 2023-05-02 | 15.31 | $14.29 | 207800 |
| 2023-05-01 | 15.40 | $14.84 | 171506 |
| 2023-04-28 | 15.46 | $15.15 | 212439 |
| 2023-04-27 | 15.48 | $14.87 | 165315 |
| 2023-04-26 | 15.52 | $14.42 | 150214 |
| 2023-04-25 | 15.57 | $14.72 | 187100 |
| 2023-04-24 | 15.61 | $15.28 | 134900 |
| 2023-04-21 | 15.60 | $15.14 | 182000 |
| 2023-04-20 | 15.59 | $15.47 | 155216 |
| 2023-04-19 | 15.58 | $15.75 | 188730 |
| 2023-04-18 | 15.58 | $15.38 | 121800 |
| 2023-04-17 | 15.57 | $15.61 | 168800 |
| 2023-04-14 | 15.51 | $15.56 | 212100 |
| 2023-04-13 | 15.50 | $15.76 | 142305 |
| 2023-04-12 | 15.51 | $15.56 | 201400 |
| 2023-04-11 | 15.55 | $15.78 | 195505 |
| 2023-04-10 | 15.56 | $15.80 | 238300 |
| 2023-04-06 | 15.63 | $15.65 | 124420 |
| 2023-04-05 | 15.75 | $15.50 | 108300 |
| 2023-04-04 | 15.87 | $15.63 | 154202 |
| 2023-04-03 | 15.97 | $16.11 | 208355 |
| 2023-03-31 | 16.05 | $16.00 | 229200 |
| 2023-03-30 | 16.17 | $15.66 | 132400 |
| 2023-03-29 | 16.29 | $15.59 | 189900 |
| 2023-03-28 | 16.41 | $15.49 | 176324 |
| 2023-03-27 | 16.56 | $15.47 | 200200 |
| 2023-03-24 | 16.70 | $15.10 | 190800 |
| 2023-03-23 | 16.87 | $14.98 | 216500 |
| 2023-03-22 | 17.07 | $15.27 | 275440 |
| 2023-03-21 | 17.24 | $15.73 | 280612 |
| 2023-03-20 | 17.38 | $15.15 | 367939 |
| 2023-03-17 | 17.58 | $14.45 | 1.2M |
| 2023-03-16 | 17.83 | $15.38 | 360750 |
| 2023-03-15 | 18.04 | $15.90 | 385346 |
| 2023-03-14 | 18.20 | $16.38 | 342920 |
| 2023-03-13 | 18.36 | $15.89 | 579200 |
| 2023-03-10 | 18.54 | $17.32 | 277200 |
| 2023-03-09 | 18.64 | $17.98 | 230949 |
| 2023-03-08 | 18.74 | $17.90 | 258900 |
| 2023-03-07 | 18.86 | $17.65 | 235103 |
| 2023-03-06 | 18.97 | $17.71 | 374200 |
| 2023-03-03 | 19.11 | $18.39 | 159734 |
| 2023-03-02 | 19.25 | $18.10 | 122879 |
| 2023-03-01 | 19.36 | $17.98 | 246333 |
| 2023-02-28 | 19.46 | $18.44 | 260823 |
| 2023-02-27 | 19.52 | $18.38 | 141127 |
| 2023-02-24 | 19.60 | $18.36 | 167100 |
| 2023-02-23 | 19.67 | $19.08 | 174900 |
| 2023-02-22 | 19.71 | $18.68 | 233146 |
| 2023-02-21 | 19.74 | $18.49 | 189200 |
| 2023-02-17 | 19.79 | $19.11 | 147328 |
| 2023-02-16 | 19.79 | $19.48 | 209300 |
| 2023-02-15 | 19.78 | $19.55 | 171112 |
| 2023-02-14 | 19.77 | $19.17 | 156642 |
| 2023-02-13 | 19.78 | $19.49 | 173809 |
| 2023-02-10 | 19.78 | $19.49 | 174608 |
| 2023-02-09 | 19.78 | $19.28 | 164136 |
| 2023-02-08 | 19.79 | $20.05 | 106100 |
| 2023-02-07 | 19.74 | $20.30 | 263800 |
| 2023-02-06 | 19.66 | $19.92 | 250200 |
| 2023-02-03 | 19.62 | $20.43 | 366309 |
| 2023-02-02 | 19.52 | $21.22 | 446909 |
| 2023-02-01 | 19.39 | $20.25 | 332731 |
| 2023-01-31 | 19.29 | $19.99 | 457300 |
| 2023-01-30 | 19.14 | $19.66 | 174901 |
| 2023-01-27 | 19.01 | $19.99 | 146000 |
| 2023-01-26 | 18.84 | $19.77 | 134800 |
| 2023-01-25 | 18.71 | $19.78 | 117235 |
| 2023-01-24 | 18.57 | $19.35 | 130108 |
| 2023-01-23 | 18.45 | $19.43 | 172116 |
| 2023-01-20 | 18.33 | $19.24 | 225631 |
| 2023-01-19 | 18.20 | $19.29 | 195009 |
| 2023-01-18 | 18.08 | $19.34 | 172400 |
| 2023-01-17 | 17.93 | $19.42 | 157017 |
| 2023-01-13 | 17.80 | $19.40 | 203023 |
| 2023-01-12 | 17.72 | $19.57 | 162008 |
| 2023-01-11 | 17.62 | $19.43 | 140146 |
| 2023-01-10 | 17.52 | $19.01 | 158300 |
| 2023-01-09 | 17.43 | $18.71 | 188100 |
| 2023-01-06 | 17.39 | $19.14 | 149940 |
| 2023-01-05 | 17.32 | $18.39 | 141500 |
| 2023-01-04 | 17.35 | $18.73 | 282804 |
| 2023-01-03 | 17.36 | $18.21 | 374200 |
| 2022-12-30 | 17.40 | $16.98 | 229330 |
| 2022-12-29 | 17.51 | $17.11 | 172600 |
| 2022-12-28 | 17.63 | $16.47 | 216300 |
| 2022-12-27 | 17.75 | $17.18 | 145919 |
| 2022-12-23 | 17.82 | $17.03 | 122434 |
| 2022-12-22 | 17.91 | $16.84 | 171228 |
| 2022-12-21 | 18.01 | $17.14 | 218700 |
| 2022-12-20 | 18.10 | $16.54 | 219400 |
| 2022-12-19 | 18.22 | $16.94 | 208000 |
| 2022-12-16 | 18.31 | $16.38 | 880845 |
| 2022-12-15 | 18.45 | $16.80 | 203426 |
| 2022-12-14 | 18.58 | $17.76 | 244136 |
| 2022-12-13 | 18.69 | $17.57 | 490626 |
| 2022-12-12 | 18.80 | $17.47 | 321700 |
| 2022-12-09 | 18.94 | $17.21 | 251700 |
| 2022-12-08 | 19.07 | $17.92 | 176900 |
| 2022-12-07 | 19.11 | $17.79 | 236400 |
| 2022-12-06 | 19.19 | $18.89 | 294400 |
| 2022-12-05 | 19.21 | $18.95 | 201445 |
| 2022-12-02 | 19.22 | $19.01 | 179718 |
| 2022-12-01 | 19.18 | $19.27 | 185400 |
| 2022-11-30 | 19.10 | $19.34 | 278541 |
| 2022-11-29 | 19.06 | $18.90 | 109221 |
| 2022-11-28 | 19.04 | $18.72 | 170735 |
| 2022-11-25 | 19.01 | $18.83 | 84339 |
| 2022-11-23 | 18.94 | $18.80 | 72000 |
| 2022-11-22 | 18.86 | $18.93 | 186218 |
| 2022-11-21 | 18.76 | $18.87 | 151000 |
| 2022-11-18 | 18.62 | $18.79 | 193853 |
| 2022-11-17 | 18.47 | $19.21 | 297628 |
| 2022-11-16 | 18.29 | $19.28 | 149600 |
| 2022-11-15 | 18.14 | $19.98 | 221703 |
| 2022-11-14 | 17.98 | $19.77 | 203031 |
| 2022-11-11 | 17.81 | $20.27 | 271300 |
| 2022-11-10 | 17.58 | $19.81 | 208700 |
| 2022-11-09 | 17.42 | $18.75 | 161128 |
| 2022-11-08 | 17.29 | $19.51 | 350700 |
| 2022-11-07 | 17.14 | $19.21 | 210527 |
| 2022-11-04 | 17.01 | $19.05 | 187523 |
| 2022-11-03 | 16.89 | $18.36 | 298700 |
| 2022-11-02 | 16.83 | $17.63 | 226041 |
| 2022-11-01 | 16.84 | $18.55 | 213619 |
| 2022-10-31 | 16.81 | $18.38 | 251400 |
| 2022-10-28 | 16.73 | $18.18 | 210100 |
| 2022-10-27 | 16.66 | $17.48 | 212300 |
| 2022-10-26 | 16.65 | $17.12 | 264011 |
| 2022-10-25 | 16.67 | $16.96 | 259915 |
| 2022-10-24 | 16.69 | $16.09 | 280139 |
| 2022-10-21 | 16.78 | $15.86 | 245323 |
| 2022-10-20 | 16.83 | $15.49 | 186429 |
| 2022-10-19 | 16.93 | $16.32 | 169321 |
| 2022-10-18 | 16.99 | $16.74 | 221500 |
| 2022-10-17 | 17.03 | $16.38 | 292200 |
| 2022-10-14 | 17.11 | $15.82 | 298634 |
| 2022-10-13 | 17.21 | $16.49 | 394300 |
| 2022-10-12 | 17.28 | $16.18 | 143700 |
| 2022-10-11 | 17.35 | $16.60 | 216736 |
| 2022-10-10 | 17.45 | $16.57 | 247000 |
| 2022-10-07 | 17.60 | $16.57 | 420900 |
| 2022-10-06 | 17.72 | $17.22 | 170523 |
| 2022-10-05 | 17.77 | $17.84 | 192800 |
| 2022-10-04 | 17.80 | $17.85 | 358220 |
| 2022-10-03 | 17.82 | $16.93 | 294500 |
| 2022-09-30 | 17.88 | $16.65 | 430511 |
| 2022-09-29 | 18.01 | $17.29 | 467906 |
| 2022-09-28 | 18.11 | $17.62 | 415745 |
| 2022-09-27 | 18.22 | $17.35 | 439800 |
| 2022-09-26 | 18.35 | $17.75 | 439900 |
| 2022-09-23 | 18.48 | $17.00 | 542500 |
| 2022-09-22 | 18.68 | $17.34 | 271100 |
| 2022-09-21 | 18.87 | $17.63 | 315800 |
| 2022-09-20 | 19.08 | $17.48 | 194946 |
| 2022-09-19 | 19.30 | $17.99 | 210922 |
| 2022-09-16 | 19.53 | $17.84 | 482745 |
| 2022-09-15 | 19.83 | $17.84 | 240841 |
| 2022-09-14 | 20.09 | $17.55 | 262823 |
| 2022-09-13 | 20.40 | $18.67 | 193200 |
| 2022-09-12 | 20.63 | $19.62 | 178937 |
| 2022-09-09 | 20.82 | $18.98 | 160838 |
| 2022-09-08 | 21.02 | $18.17 | 211000 |
| 2022-09-07 | 21.26 | $18.40 | 363828 |
| 2022-09-06 | 21.48 | $18.29 | 734704 |
| 2022-09-02 | 21.73 | $18.19 | 417100 |
| 2022-09-01 | 22.00 | $19.20 | 292509 |
| 2022-08-31 | 22.30 | $19.24 | 335900 |
| 2022-08-30 | 22.61 | $19.84 | 327500 |
| 2022-08-29 | 22.86 | $20.00 | 214500 |
| 2022-08-26 | 23.13 | $20.35 | 208459 |
| 2022-08-25 | 23.37 | $21.02 | 240700 |
| 2022-08-24 | 23.57 | $21.05 | 173620 |
| 2022-08-23 | 23.73 | $21.90 | 178401 |
| 2022-08-22 | 23.81 | $21.78 | 154100 |
| 2022-08-19 | 23.89 | $22.65 | 124200 |
| 2022-08-18 | 23.91 | $23.76 | 181200 |
| 2022-08-17 | 23.86 | $23.10 | 176141 |
| 2022-08-16 | 23.85 | $23.78 | 250541 |
| 2022-08-15 | 23.78 | $23.34 | 161400 |
| 2022-08-12 | 23.70 | $23.28 | 177500 |
| 2022-08-11 | 23.61 | $23.01 | 177816 |
| 2022-08-10 | 23.50 | $22.97 | 267638 |
| 2022-08-09 | 23.42 | $22.75 | 228200 |
| 2022-08-08 | 23.34 | $23.34 | 235400 |
| 2022-08-05 | 23.20 | $23.57 | 256031 |
| 2022-08-04 | 23.09 | $25.32 | 181900 |
| 2022-08-03 | 22.87 | $25.38 | 180200 |
| 2022-08-02 | 22.64 | $24.85 | 118400 |
| 2022-08-01 | 22.48 | $25.49 | 190030 |
| 2022-07-29 | 22.32 | $25.14 | 200713 |
| 2022-07-28 | 22.15 | $24.85 | 165900 |
| 2022-07-27 | 21.99 | $24.24 | 242112 |
| 2022-07-26 | 21.86 | $23.61 | 143214 |
| 2022-07-25 | 21.82 | $23.40 | 207300 |
| 2022-07-22 | 21.79 | $22.99 | 157818 |
| 2022-07-21 | 21.76 | $22.73 | 151544 |
| 2022-07-20 | 21.74 | $22.86 | 136400 |
| 2022-07-19 | 21.68 | $22.52 | 211019 |
| 2022-07-18 | 21.63 | $21.69 | 187600 |
| 2022-07-15 | 21.62 | $21.47 | 192300 |
| 2022-07-14 | 21.65 | $20.85 | 175624 |
| 2022-07-13 | 21.69 | $21.39 | 185540 |
| 2022-07-12 | 21.69 | $21.05 | 193601 |
| 2022-07-11 | 21.72 | $20.67 | 119300 |
| 2022-07-08 | 21.80 | $21.20 | 128902 |
| 2022-07-07 | 21.87 | $21.09 | 173243 |
| 2022-07-06 | 21.99 | $20.79 | 222202 |
| 2022-07-05 | 22.12 | $21.60 | 239144 |
| 2022-07-01 | 22.23 | $22.26 | 193600 |
| 2022-06-30 | 22.33 | $21.67 | 287800 |
| 2022-06-29 | 22.43 | $21.65 | 175619 |
| 2022-06-28 | 22.55 | $21.64 | 201100 |
| 2022-06-27 | 22.69 | $22.84 | 189500 |
| 2022-06-24 | 22.75 | $22.87 | 469810 |
| 2022-06-23 | 22.79 | $22.43 | 220500 |
| 2022-06-22 | 22.85 | $22.30 | 730000 |
| 2022-06-21 | 22.91 | $21.63 | 398807 |
| 2022-06-17 | 23.02 | $21.48 | 583800 |
| 2022-06-16 | 23.16 | $21.42 | 298000 |
| 2022-06-15 | 23.33 | $22.10 | 303600 |
| 2022-06-14 | 23.49 | $21.74 | 312400 |
| 2022-06-13 | 23.62 | $21.45 | 377900 |
| 2022-06-10 | 23.79 | $21.59 | 186600 |
| 2022-06-09 | 23.95 | $22.27 | 224700 |
| 2022-06-08 | 24.06 | $22.57 | 160000 |
| 2022-06-07 | 24.19 | $23.43 | 212000 |
| 2022-06-06 | 24.33 | $23.51 | 251829 |
| 2022-06-03 | 24.49 | $23.82 | 123700 |
| 2022-06-02 | 24.64 | $24.18 | 152702 |
| 2022-06-01 | 24.87 | $23.74 | 150603 |
| 2022-05-31 | 25.03 | $23.93 | 159418 |
| 2022-05-27 | 25.18 | $24.41 | 112313 |
| 2022-05-26 | 25.31 | $24.05 | 168521 |
| 2022-05-25 | 25.47 | $23.81 | 206202 |
| 2022-05-24 | 25.61 | $23.48 | 198609 |
| 2022-05-23 | 25.79 | $23.65 | 221001 |
| 2022-05-20 | 26.04 | $23.68 | 245300 |
| 2022-05-19 | 26.29 | $24.34 | 218900 |
| 2022-05-18 | 26.58 | $24.77 | 269300 |
| 2022-05-17 | 26.84 | $25.41 | 164000 |
| 2022-05-16 | 27.04 | $24.34 | 166000 |
| 2022-05-13 | 27.28 | $24.77 | 148226 |
| 2022-05-12 | 27.52 | $24.80 | 277123 |
| 2022-05-11 | 27.76 | $24.45 | 403331 |
| 2022-05-10 | 28.01 | $25.22 | 240201 |
| 2022-05-09 | 28.20 | $26.30 | 310000 |
| 2022-05-06 | 28.35 | $26.69 | 262000 |
| 2022-05-05 | 28.49 | $26.79 | 456300 |
| 2022-05-04 | 28.64 | $28.72 | 245834 |
| 2022-05-03 | 28.68 | $27.06 | 217000 |
| 2022-05-02 | 28.85 | $26.88 | 238300 |
| 2022-04-29 | 29.03 | $27.08 | 301624 |
| 2022-04-28 | 29.19 | $27.25 | 236400 |
| 2022-04-27 | 29.36 | $26.45 | 380800 |
| 2022-04-26 | 29.64 | $27.17 | 200441 |
| 2022-04-25 | 29.83 | $28.58 | 158564 |
| 2022-04-22 | 30.01 | $28.69 | 240025 |
| 2022-04-21 | 30.13 | $30.16 | 145600 |
| 2022-04-20 | 30.15 | $29.96 | 152600 |
| 2022-04-19 | 30.24 | $29.52 | 132309 |
| 2022-04-18 | 30.39 | $29.13 | 162400 |
| 2022-04-14 | 30.60 | $29.56 | 129746 |
| 2022-04-13 | 30.77 | $29.45 | 155732 |
| 2022-04-12 | 30.92 | $29.47 | 132948 |
| 2022-04-11 | 31.01 | $29.10 | 169910 |
| 2022-04-08 | 31.10 | $29.25 | 155700 |
| 2022-04-07 | 31.17 | $29.44 | 277600 |
| 2022-04-06 | 31.21 | $29.85 | 396900 |
| 2022-04-05 | 31.26 | $29.64 | 284429 |
| 2022-04-04 | 31.32 | $30.42 | 275925 |
| 2022-04-01 | 31.40 | $30.37 | 416500 |
| 2022-03-31 | 31.50 | $30.24 | 295340 |
| 2022-03-30 | 31.58 | $30.66 | 132418 |
| 2022-03-29 | 31.61 | $32.06 | 291506 |
| 2022-03-28 | 31.53 | $31.00 | 183300 |
| 2022-03-25 | 31.54 | $32.14 | 241800 |
| 2022-03-24 | 31.50 | $31.21 | 244100 |
| 2022-03-23 | 31.50 | $30.57 | 189300 |
| 2022-03-22 | 31.55 | $31.70 | 127400 |
| 2022-03-21 | 31.51 | $32.57 | 228100 |
| 2022-03-18 | 31.53 | $33.24 | 538900 |
| 2022-03-17 | 31.49 | $33.03 | 232000 |
| 2022-03-16 | 31.46 | $32.46 | 309500 |
| 2022-03-15 | 31.45 | $31.28 | 206800 |
| 2022-03-14 | 31.48 | $30.91 | 286400 |
| 2022-03-11 | 31.48 | $30.68 | 226900 |
| 2022-03-10 | 31.44 | $30.25 | 188900 |
| 2022-03-09 | 31.43 | $30.68 | 169200 |
| 2022-03-08 | 31.45 | $31.02 | 243000 |
| 2022-03-07 | 31.43 | $31.88 | 174306 |
| 2022-03-04 | 31.41 | $32.36 | 183602 |
| 2022-03-03 | 31.35 | $31.90 | 162300 |
| 2022-03-02 | 31.28 | $31.35 | 183200 |
| 2022-03-01 | 31.22 | $30.37 | 210900 |
| 2022-02-28 | 31.21 | $31.11 | 290509 |
| 2022-02-25 | 31.11 | $31.35 | 166039 |
| 2022-02-24 | 30.98 | $31.31 | 319900 |
| 2022-02-23 | 30.89 | $31.50 | 280400 |
| 2022-02-22 | 30.83 | $30.86 | 319302 |
| 2022-02-18 | 30.85 | $33.03 | 346748 |
| 2022-02-17 | 30.71 | $32.47 | 210800 |
| 2022-02-16 | 30.63 | $32.43 | 263618 |
| 2022-02-15 | 30.63 | $32.32 | 244100 |
| 2022-02-14 | 30.64 | $31.91 | 396920 |
| 2022-02-11 | 30.71 | $30.86 | 424900 |
| 2022-02-10 | 30.79 | $29.85 | 314900 |
| 2022-02-09 | 30.90 | $30.10 | 257080 |
| 2022-02-08 | 31.03 | $30.92 | 259000 |
| 2022-02-07 | 31.09 | $30.77 | 214315 |
| 2022-02-04 | 31.16 | $31.39 | 386500 |
| 2022-02-03 | 31.21 | $31.23 | 457000 |
| 2022-02-02 | 31.28 | $30.45 | 295500 |
| 2022-02-01 | 31.39 | $30.26 | 170000 |
| 2022-01-31 | 31.51 | $30.10 | 284000 |
| 2022-01-28 | 31.61 | $29.05 | 152600 |
| 2022-01-27 | 31.76 | $28.78 | 149800 |
| 2022-01-26 | 31.91 | $29.51 | 165123 |
| 2022-01-25 | 32.02 | $30.34 | 170000 |
| 2022-01-24 | 32.08 | $31.17 | 222200 |
| 2022-01-21 | 32.10 | $30.19 | 247631 |
| 2022-01-20 | 32.17 | $30.96 | 317200 |
| 2022-01-19 | 32.19 | $32.44 | 112700 |
| 2022-01-18 | 32.09 | $32.61 | 128525 |
| 2022-01-14 | 32.01 | $33.21 | 152100 |
| 2022-01-13 | 31.93 | $32.48 | 113200 |
| 2022-01-12 | 31.92 | $32.08 | 207715 |
| 2022-01-11 | 31.90 | $32.70 | 176800 |
| 2022-01-10 | 31.86 | $32.14 | 163501 |
| 2022-01-07 | 31.90 | $32.01 | 193600 |
| 2022-01-06 | 31.96 | $32.52 | 149900 |
| 2022-01-05 | 32.04 | $32.61 | 181800 |
| 2022-01-04 | 32.11 | $32.72 | 185600 |
| 2022-01-03 | 32.20 | $32.52 | 210331 |
| 2021-12-31 | 32.26 | $32.11 | 138542 |
| 2021-12-30 | 32.35 | $32.11 | 158707 |
| 2021-12-29 | 32.38 | $31.74 | 107600 |
| 2021-12-28 | 32.48 | $31.64 | 117700 |
| 2021-12-27 | 32.66 | $31.70 | 111600 |
| 2021-12-23 | 32.85 | $31.60 | 102011 |
| 2021-12-22 | 33.12 | $31.59 | 169000 |
| 2021-12-21 | 33.40 | $31.26 | 178600 |
| 2021-12-20 | 33.70 | $30.38 | 253600 |
| 2021-12-17 | 33.97 | $31.10 | 597090 |
| 2021-12-16 | 34.22 | $31.59 | 193846 |
| 2021-12-15 | 34.52 | $32.24 | 374100 |
| 2021-12-14 | 34.80 | $31.76 | 443800 |
| 2021-12-13 | 35.10 | $31.86 | 189736 |
| 2021-12-10 | 35.39 | $32.87 | 163000 |
| 2021-12-09 | 35.64 | $33.34 | 160010 |
| 2021-12-08 | 35.85 | $34.13 | 162623 |
| 2021-12-07 | 35.99 | $34.00 | 137300 |
| 2021-12-06 | 36.14 | $34.44 | 241100 |
| 2021-12-03 | 36.29 | $33.64 | 108700 |
| 2021-12-02 | 36.35 | $33.98 | 179400 |
| 2021-12-01 | 36.56 | $32.68 | 172500 |
| 2021-11-30 | 36.77 | $33.84 | 165200 |
| 2021-11-29 | 36.94 | $35.24 | 152041 |
| 2021-11-26 | 36.96 | $35.43 | 125300 |
| 2021-11-24 | 36.98 | $37.03 | 94300 |
| 2021-11-23 | 36.87 | $37.16 | 124720 |
| 2021-11-22 | 36.81 | $37.23 | 138348 |
| 2021-11-19 | 36.82 | $35.81 | 197411 |
| 2021-11-18 | 36.91 | $36.05 | 201200 |
| 2021-11-17 | 37.00 | $37.67 | 136300 |
| 2021-11-16 | 37.00 | $37.79 | 143700 |
| 2021-11-15 | 36.99 | $37.76 | 161600 |
| 2021-11-12 | 37.02 | $37.75 | 147808 |
| 2021-11-11 | 37.01 | $37.74 | 132123 |
| 2021-11-10 | 37.02 | $37.53 | 148300 |
| 2021-11-09 | 37.01 | $37.07 | 133927 |
| 2021-11-08 | 37.01 | $37.02 | 177200 |
| 2021-11-05 | 36.99 | $37.43 | 300800 |
| 2021-11-04 | 36.92 | $34.87 | 624607 |
| 2021-11-03 | 37.01 | $38.04 | 254401 |
| 2021-11-02 | 36.88 | $36.86 | 174535 |
| 2021-11-01 | 36.86 | $37.35 | 373300 |
| 2021-10-29 | 36.84 | $35.67 | 216400 |
| 2021-10-28 | 36.90 | $35.71 | 195400 |
| 2021-10-27 | 36.91 | $34.96 | 329625 |
| 2021-10-26 | 37.00 | $35.97 | 203407 |
| 2021-10-25 | 37.02 | $37.43 | 91449 |
| 2021-10-22 | 36.97 | $37.53 | 116614 |
| 2021-10-21 | 36.87 | $37.93 | 145200 |
| 2021-10-20 | 36.78 | $37.57 | 158800 |
| 2021-10-19 | 36.63 | $37.65 | 174000 |
| 2021-10-18 | 36.47 | $38.30 | 216700 |
| 2021-10-15 | 36.34 | $37.65 | 157300 |
| 2021-10-14 | 36.29 | $37.89 | 103000 |
| 2021-10-13 | 36.20 | $37.32 | 127100 |
| 2021-10-12 | 36.13 | $37.11 | 98237 |
| 2021-10-11 | 36.07 | $36.47 | 123800 |
| 2021-10-08 | 36.09 | $36.15 | 111916 |
| 2021-10-07 | 36.14 | $36.55 | 235400 |
| 2021-10-06 | 36.21 | $35.49 | 138121 |
| 2021-10-05 | 36.35 | $36.57 | 184400 |
| 2021-10-04 | 36.45 | $36.97 | 140315 |
| 2021-10-01 | 36.56 | $36.79 | 314400 |
| 2021-09-30 | 36.69 | $35.89 | 121500 |
| 2021-09-29 | 36.85 | $36.85 | 115849 |
| 2021-09-28 | 36.92 | $36.19 | 143118 |
| 2021-09-27 | 37.05 | $36.52 | 152100 |
| 2021-09-24 | 37.21 | $35.54 | 227719 |
| 2021-09-23 | 37.36 | $36.14 | 169000 |
| 2021-09-22 | 37.54 | $34.62 | 194623 |
| 2021-09-21 | 37.81 | $34.36 | 219231 |
| 2021-09-20 | 38.08 | $35.72 | 158100 |
| 2021-09-17 | 38.29 | $36.72 | 734825 |
| 2021-09-16 | 38.42 | $35.95 | 199742 |
| 2021-09-15 | 38.61 | $36.07 | 198103 |
| 2021-09-14 | 38.86 | $35.92 | 218900 |
| 2021-09-13 | 39.13 | $36.78 | 189300 |
| 2021-09-10 | 39.39 | $37.10 | 176830 |
| 2021-09-09 | 39.66 | $38.06 | 165200 |
| 2021-09-08 | 39.87 | $38.30 | 140200 |
| 2021-09-07 | 40.03 | $38.56 | 259800 |
| 2021-09-03 | 40.14 | $39.20 | 163500 |
| 2021-09-02 | 40.25 | $39.39 | 162528 |
| 2021-09-01 | 40.40 | $38.97 | 266843 |
| 2021-08-31 | 40.58 | $38.35 | 201912 |
| 2021-08-30 | 40.86 | $38.69 | 173303 |
| 2021-08-27 | 41.10 | $39.80 | 156486 |
| 2021-08-26 | 41.31 | $38.46 | 149700 |
| 2021-08-25 | 41.58 | $39.82 | 155042 |
| 2021-08-24 | 41.79 | $39.95 | 64518 |
| 2021-08-23 | 42.00 | $39.87 | 132800 |
| 2021-08-20 | 42.23 | $39.93 | 136600 |
| 2021-08-19 | 42.44 | $39.22 | 303341 |
| 2021-08-18 | 42.66 | $39.80 | 183941 |
| 2021-08-17 | 42.91 | $40.96 | 127000 |
| 2021-08-16 | 43.09 | $41.34 | 118000 |
| 2021-08-13 | 43.17 | $42.07 | 88100 |
| 2021-08-12 | 43.24 | $42.41 | 142900 |
| 2021-08-11 | 43.32 | $42.34 | 110500 |
| 2021-08-10 | 43.38 | $41.53 | 163200 |
| 2021-08-09 | 43.50 | $40.63 | 202000 |
| 2021-08-06 | 43.67 | $41.47 | 247234 |
| 2021-08-05 | 43.78 | $42.35 | 444639 |
| 2021-08-04 | 43.79 | $42.57 | 215500 |
| 2021-08-03 | 43.80 | $44.03 | 176500 |
| 2021-08-02 | 43.77 | $43.49 | 190100 |
| 2021-07-30 | 43.96 | $43.90 | 148220 |
| 2021-07-29 | 44.15 | $43.95 | 143526 |
| 2021-07-28 | 44.34 | $44.06 | 121700 |
| 2021-07-27 | 44.50 | $44.15 | 142700 |
| 2021-07-26 | 44.63 | $44.34 | 85505 |
| 2021-07-23 | 44.80 | $44.14 | 95400 |
| 2021-07-22 | 44.89 | $43.62 | 153000 |
| 2021-07-21 | 44.92 | $44.75 | 121200 |
| 2021-07-20 | 44.89 | $44.71 | 246000 |
| 2021-07-19 | 44.87 | $42.84 | 197474 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
24.47
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.71
Average
22.59
Maximum
44.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.47 | $26.56 | 297669 |
| 2026-07-15 | 24.25 | $25.53 | 322400 |
| 2026-07-14 | 24.11 | $24.63 | 347400 |
| 2026-07-13 | 24.06 | $25.15 | 316542 |
| 2026-07-10 | 23.94 | $24.51 | 271215 |
| 2026-07-09 | 23.88 | $24.17 | 369600 |
| 2026-07-08 | 23.85 | $23.88 | 469904 |
| 2026-07-07 | 23.85 | $24.34 | 323700 |
| 2026-07-06 | 23.79 | $24.14 | 416300 |
| 2026-07-02 | 23.76 | $24.31 | 303000 |
| 2026-07-01 | 23.70 | $24.62 | 398600 |
| 2026-06-30 | 23.60 | $23.88 | 374034 |
| 2026-06-29 | 23.57 | $24.00 | 461366 |
| 2026-06-26 | 23.53 | $23.93 | 1.1M |
| 2026-06-25 | 23.49 | $23.27 | 296200 |
| 2026-06-24 | 23.51 | $23.50 | 443300 |
| 2026-06-23 | 23.51 | $22.65 | 433900 |
| 2026-06-22 | 23.60 | $22.25 | 806277 |
| 2026-06-18 | 23.74 | $22.94 | 1.1M |
| 2026-06-17 | 23.83 | $23.43 | 454008 |
| 2026-06-16 | 23.87 | $23.56 | 384200 |
| 2026-06-15 | 23.90 | $22.84 | 439417 |
| 2026-06-12 | 24.01 | $23.79 | 236000 |
| 2026-06-11 | 24.04 | $23.15 | 268940 |
| 2026-06-10 | 24.13 | $23.30 | 317036 |
| 2026-06-09 | 24.22 | $23.21 | 348438 |
| 2026-06-08 | 24.32 | $22.74 | 338658 |
| 2026-06-05 | 24.49 | $23.16 | 291200 |
| 2026-06-04 | 24.63 | $22.92 | 479800 |
| 2026-06-03 | 24.81 | $22.87 | 384420 |
| 2026-06-02 | 25.02 | $23.80 | 386400 |
| 2026-06-01 | 25.14 | $24.49 | 848669 |
| 2026-05-29 | 25.21 | $24.29 | 402906 |
| 2026-05-28 | 25.31 | $24.24 | 264055 |
| 2026-05-27 | 25.42 | $24.32 | 363739 |
| 2026-05-26 | 25.54 | $23.86 | 324000 |
| 2026-05-22 | 25.71 | $23.73 | 457220 |
| 2026-05-21 | 25.92 | $23.59 | 490113 |
| 2026-05-20 | 26.17 | $23.67 | 332642 |
| 2026-05-19 | 26.43 | $23.34 | 320600 |
| 2026-05-18 | 26.76 | $23.86 | 472700 |
| 2026-05-15 | 27.06 | $23.16 | 436110 |
| 2026-05-14 | 27.47 | $23.15 | 852539 |
| 2026-05-13 | 27.93 | $22.94 | 1.2M |
| 2026-05-12 | 28.45 | $25.31 | 605900 |
| 2026-05-11 | 28.78 | $25.80 | 677675 |
| 2026-05-08 | 29.10 | $26.58 | 609607 |
| 2026-05-07 | 29.36 | $26.83 | 904132 |
| 2026-05-06 | 29.63 | $26.22 | 1.2M |
| 2026-05-05 | 29.99 | $30.85 | 431359 |
| 2026-05-04 | 29.90 | $31.18 | 355249 |
| 2026-05-01 | 29.76 | $31.90 | 437239 |
| 2026-04-30 | 29.54 | $31.15 | 751229 |
| 2026-04-29 | 29.37 | $30.11 | 311413 |
| 2026-04-28 | 29.29 | $30.13 | 260242 |
| 2026-04-27 | 29.20 | $30.50 | 282405 |
| 2026-04-24 | 29.07 | $30.33 | 265447 |
| 2026-04-23 | 28.93 | $30.27 | 238403 |
| 2026-04-22 | 28.79 | $30.04 | 301623 |
| 2026-04-21 | 28.66 | $30.05 | 280929 |
| 2026-04-20 | 28.51 | $30.56 | 269279 |
| 2026-04-17 | 28.30 | $30.62 | 605900 |
| 2026-04-16 | 28.05 | $29.20 | 300108 |
| 2026-04-15 | 27.93 | $28.94 | 261912 |
| 2026-04-14 | 27.83 | $29.13 | 327212 |
| 2026-04-13 | 27.69 | $28.80 | 421016 |
| 2026-04-10 | 27.57 | $28.11 | 309500 |
| 2026-04-09 | 27.52 | $28.20 | 328806 |
| 2026-04-08 | 27.44 | $28.38 | 736002 |
| 2026-04-07 | 27.35 | $27.54 | 319709 |
| 2026-04-06 | 27.33 | $27.67 | 273700 |
| 2026-04-02 | 27.29 | $27.67 | 237300 |
| 2026-04-01 | 27.25 | $27.91 | 524500 |
| 2026-03-31 | 27.18 | $27.54 | 353100 |
| 2026-03-30 | 27.14 | $27.36 | 319800 |
| 2026-03-27 | 27.12 | $26.99 | 290606 |
| 2026-03-26 | 27.13 | $27.70 | 244344 |
| 2026-03-25 | 27.07 | $27.96 | 359369 |
| 2026-03-24 | 26.98 | $27.68 | 312100 |
| 2026-03-23 | 26.91 | $27.27 | 571600 |
| 2026-03-20 | 26.87 | $25.96 | 994819 |
| 2026-03-19 | 26.96 | $26.22 | 399330 |
| 2026-03-18 | 27.04 | $26.22 | 469357 |
| 2026-03-17 | 27.13 | $26.92 | 294000 |
| 2026-03-16 | 27.15 | $26.84 | 287529 |
| 2026-03-13 | 27.18 | $26.56 | 347941 |
| 2026-03-12 | 27.25 | $26.64 | 488900 |
| 2026-03-11 | 27.31 | $27.32 | 378100 |
| 2026-03-10 | 27.31 | $27.47 | 389036 |
| 2026-03-09 | 27.30 | $27.79 | 412186 |
| 2026-03-06 | 27.24 | $27.62 | 262733 |
| 2026-03-05 | 27.20 | $28.10 | 255400 |
| 2026-03-04 | 27.11 | $28.13 | 287900 |
| 2026-03-03 | 27.00 | $27.96 | 357000 |
| 2026-03-02 | 26.90 | $27.84 | 297410 |
| 2026-02-27 | 26.80 | $27.75 | 414682 |
| 2026-02-26 | 26.70 | $28.47 | 428907 |
| 2026-02-25 | 26.52 | $27.60 | 351234 |
| 2026-02-24 | 26.40 | $26.86 | 439504 |
| 2026-02-23 | 26.35 | $26.47 | 354800 |
| 2026-02-20 | 26.34 | $27.23 | 464923 |
| 2026-02-19 | 26.25 | $27.28 | 436702 |
| 2026-02-18 | 26.14 | $27.32 | 380251 |
| 2026-02-17 | 26.02 | $26.61 | 354399 |
| 2026-02-13 | 25.95 | $26.21 | 494616 |
| 2026-02-12 | 25.93 | $25.88 | 743800 |
| 2026-02-11 | 25.93 | $26.27 | 398962 |
| 2026-02-10 | 25.90 | $27.23 | 524400 |
| 2026-02-09 | 25.75 | $27.12 | 473101 |
| 2026-02-06 | 25.61 | $27.80 | 511344 |
| 2026-02-05 | 25.38 | $27.94 | 822600 |
| 2026-02-04 | 25.11 | $28.18 | 896757 |
| 2026-02-03 | 24.79 | $27.36 | 631400 |
| 2026-02-02 | 24.52 | $27.84 | 770118 |
| 2026-01-30 | 24.17 | $26.40 | 1.2M |
| 2026-01-29 | 23.93 | $27.12 | 1.6M |
| 2026-01-28 | 23.60 | $23.90 | 907005 |
| 2026-01-27 | 23.57 | $24.40 | 801400 |
| 2026-01-26 | 23.48 | $24.27 | 427712 |
| 2026-01-23 | 23.39 | $24.23 | 372814 |
| 2026-01-22 | 23.31 | $24.80 | 392600 |
| 2026-01-21 | 23.15 | $24.50 | 373224 |
| 2026-01-20 | 23.01 | $23.66 | 506336 |
| 2026-01-16 | 22.94 | $24.47 | 462400 |
| 2026-01-15 | 22.78 | $24.35 | 468302 |
| 2026-01-14 | 22.61 | $23.59 | 440712 |
| 2026-01-13 | 22.51 | $23.65 | 537400 |
| 2026-01-12 | 22.39 | $23.55 | 281800 |
| 2026-01-09 | 22.27 | $23.47 | 221539 |
| 2026-01-08 | 22.14 | $23.12 | 275644 |
| 2026-01-07 | 22.04 | $22.18 | 382100 |
| 2026-01-06 | 22.02 | $22.15 | 267623 |
| 2026-01-05 | 22.01 | $21.75 | 349409 |
| 2026-01-02 | 22.03 | $22.19 | 356900 |
| 2025-12-31 | 22.02 | $22.33 | 265446 |
| 2025-12-30 | 21.99 | $22.66 | 225900 |
| 2025-12-29 | 21.91 | $22.95 | 273100 |
| 2025-12-26 | 21.81 | $22.69 | 185000 |
| 2025-12-24 | 21.71 | $22.32 | 125200 |
| 2025-12-23 | 21.65 | $22.17 | 323641 |
| 2025-12-22 | 21.59 | $22.23 | 423600 |
| 2025-12-19 | 21.53 | $22.43 | 1.3M |
| 2025-12-18 | 21.43 | $22.98 | 410322 |
| 2025-12-17 | 21.27 | $23.02 | 419204 |
| 2025-12-16 | 21.08 | $22.73 | 347305 |
| 2025-12-15 | 20.91 | $22.42 | 344300 |
| 2025-12-12 | 20.75 | $22.29 | 292500 |
| 2025-12-11 | 20.59 | $22.32 | 318600 |
| 2025-12-10 | 20.41 | $21.94 | 298619 |
| 2025-12-09 | 20.25 | $21.35 | 281900 |
| 2025-12-08 | 20.13 | $20.95 | 301800 |
| 2025-12-05 | 20.04 | $20.89 | 158141 |
| 2025-12-04 | 19.96 | $20.64 | 193900 |
| 2025-12-03 | 19.88 | $20.97 | 268860 |
| 2025-12-02 | 19.77 | $20.38 | 228343 |
| 2025-12-01 | 19.70 | $20.09 | 397300 |
| 2025-11-28 | 19.66 | $20.32 | 104800 |
| 2025-11-26 | 19.59 | $20.41 | 399517 |
| 2025-11-25 | 19.51 | $20.48 | 347739 |
| 2025-11-24 | 19.41 | $19.81 | 292669 |
| 2025-11-21 | 19.36 | $19.67 | 342300 |
| 2025-11-20 | 19.33 | $18.85 | 270194 |
| 2025-11-19 | 19.38 | $18.63 | 379406 |
| 2025-11-18 | 19.46 | $18.88 | 395010 |
| 2025-11-17 | 19.52 | $19.03 | 243159 |
| 2025-11-14 | 19.58 | $20.21 | 255367 |
| 2025-11-13 | 19.51 | $20.44 | 282646 |
| 2025-11-12 | 19.41 | $20.73 | 399122 |
| 2025-11-11 | 19.27 | $20.63 | 256342 |
| 2025-11-10 | 19.13 | $20.86 | 319649 |
| 2025-11-07 | 18.95 | $20.70 | 505800 |
| 2025-11-06 | 18.76 | $20.75 | 941908 |
| 2025-11-05 | 18.55 | $18.19 | 396069 |
| 2025-11-04 | 18.59 | $18.23 | 261400 |
| 2025-11-03 | 18.63 | $18.09 | 350400 |
| 2025-10-31 | 18.69 | $18.11 | 444540 |
| 2025-10-30 | 18.75 | $18.17 | 359300 |
| 2025-10-29 | 18.81 | $18.32 | 284955 |
| 2025-10-28 | 18.86 | $19.09 | 178300 |
| 2025-10-27 | 18.83 | $18.88 | 237406 |
| 2025-10-24 | 18.83 | $19.33 | 210047 |
| 2025-10-23 | 18.78 | $19.07 | 271700 |
| 2025-10-22 | 18.75 | $18.85 | 234741 |
| 2025-10-21 | 18.73 | $18.75 | 148348 |
| 2025-10-20 | 18.73 | $18.42 | 205538 |
| 2025-10-17 | 18.77 | $18.07 | 264932 |
| 2025-10-16 | 18.84 | $17.92 | 160216 |
| 2025-10-15 | 18.94 | $18.27 | 213911 |
| 2025-10-14 | 19.01 | $18.46 | 238234 |
| 2025-10-13 | 19.06 | $18.20 | 182400 |
| 2025-10-10 | 19.15 | $18.09 | 222085 |
| 2025-10-09 | 19.27 | $18.64 | 183031 |
| 2025-10-08 | 19.33 | $18.98 | 288100 |
| 2025-10-07 | 19.37 | $18.98 | 241644 |
| 2025-10-06 | 19.41 | $19.37 | 338036 |
| 2025-10-03 | 19.41 | $19.64 | 297400 |
| 2025-10-02 | 19.39 | $19.42 | 273300 |
| 2025-10-01 | 19.39 | $19.49 | 189900 |
| 2025-09-30 | 19.37 | $19.36 | 195741 |
| 2025-09-29 | 19.38 | $19.32 | 283048 |
| 2025-09-26 | 19.38 | $19.54 | 241067 |
| 2025-09-25 | 19.37 | $19.22 | 194714 |
| 2025-09-24 | 19.38 | $19.50 | 244223 |
| 2025-09-23 | 19.37 | $19.28 | 311022 |
| 2025-09-22 | 19.38 | $19.44 | 273509 |
| 2025-09-19 | 19.37 | $19.42 | 1.1M |
| 2025-09-18 | 19.37 | $19.90 | 296107 |
| 2025-09-17 | 19.31 | $19.52 | 348200 |
| 2025-09-16 | 19.29 | $19.55 | 270402 |
| 2025-09-15 | 19.26 | $19.65 | 241607 |
| 2025-09-12 | 19.22 | $19.62 | 214137 |
| 2025-09-11 | 19.18 | $19.81 | 339800 |
| 2025-09-10 | 19.11 | $19.11 | 216967 |
| 2025-09-09 | 19.11 | $19.24 | 230831 |
| 2025-09-08 | 19.09 | $19.50 | 273600 |
| 2025-09-05 | 19.05 | $19.52 | 244300 |
| 2025-09-04 | 19.00 | $19.41 | 327000 |
| 2025-09-03 | 18.96 | $18.99 | 293994 |
| 2025-09-02 | 18.96 | $19.38 | 286702 |
| 2025-08-29 | 18.91 | $19.66 | 237629 |
| 2025-08-28 | 18.83 | $19.39 | 259310 |
| 2025-08-27 | 18.77 | $19.80 | 222700 |
| 2025-08-26 | 18.67 | $20.08 | 312933 |
| 2025-08-25 | 18.52 | $19.89 | 238300 |
| 2025-08-22 | 18.37 | $20.05 | 355400 |
| 2025-08-21 | 18.20 | $19.03 | 197700 |
| 2025-08-20 | 18.11 | $19.11 | 245400 |
| 2025-08-19 | 18.00 | $19.12 | 222907 |
| 2025-08-18 | 17.89 | $18.99 | 235600 |
| 2025-08-15 | 17.77 | $19.29 | 528206 |
| 2025-08-14 | 17.61 | $19.33 | 408434 |
| 2025-08-13 | 17.43 | $19.52 | 340842 |
| 2025-08-12 | 17.21 | $19.35 | 484619 |
| 2025-08-11 | 16.98 | $18.90 | 586000 |
| 2025-08-08 | 16.78 | $19.14 | 731856 |
| 2025-08-07 | 16.53 | $19.21 | 1.3M |
| 2025-08-06 | 16.25 | $16.03 | 515100 |
| 2025-08-05 | 16.27 | $16.24 | 340129 |
| 2025-08-04 | 16.28 | $15.93 | 416505 |
| 2025-08-01 | 16.32 | $15.59 | 446907 |
| 2025-07-31 | 16.39 | $16.10 | 488500 |
| 2025-07-30 | 16.42 | $16.26 | 312264 |
| 2025-07-29 | 16.44 | $16.52 | 299033 |
| 2025-07-28 | 16.43 | $16.86 | 369400 |
| 2025-07-25 | 16.39 | $17.03 | 188200 |
| 2025-07-24 | 16.32 | $16.86 | 290513 |
| 2025-07-23 | 16.26 | $17.23 | 309200 |
| 2025-07-22 | 16.16 | $16.70 | 354580 |
| 2025-07-21 | 16.10 | $16.25 | 299624 |
| 2025-07-18 | 16.09 | $16.30 | 358800 |
| 2025-07-17 | 16.06 | $16.23 | 244500 |
| 2025-07-16 | 16.05 | $16.06 | 259200 |
| 2025-07-15 | 16.04 | $15.78 | 288212 |
| 2025-07-14 | 16.07 | $16.34 | 228583 |
| 2025-07-11 | 16.04 | $16.36 | 233066 |
| 2025-07-10 | 16.01 | $16.89 | 277719 |
| 2025-07-09 | 15.92 | $16.67 | 239623 |
| 2025-07-08 | 15.84 | $16.73 | 530920 |
| 2025-07-07 | 15.74 | $16.49 | 333142 |
| 2025-07-03 | 15.67 | $17.15 | 227437 |
| 2025-07-02 | 15.51 | $16.83 | 420349 |
| 2025-07-01 | 15.37 | $16.31 | 500500 |
| 2025-06-30 | 15.27 | $15.91 | 359226 |
| 2025-06-27 | 15.21 | $15.86 | 647340 |
| 2025-06-26 | 15.14 | $15.87 | 328000 |
| 2025-06-25 | 15.06 | $15.67 | 318100 |
| 2025-06-24 | 14.99 | $15.56 | 340009 |
| 2025-06-23 | 14.94 | $15.13 | 326211 |
| 2025-06-20 | 14.92 | $14.79 | 1.2M |
| 2025-06-18 | 14.93 | $14.75 | 277100 |
| 2025-06-17 | 14.95 | $14.80 | 269905 |
| 2025-06-16 | 14.96 | $15.04 | 467000 |
| 2025-06-13 | 14.95 | $14.75 | 320905 |
| 2025-06-12 | 14.98 | $15.31 | 300000 |
| 2025-06-11 | 14.94 | $15.45 | 519438 |
| 2025-06-10 | 14.89 | $15.84 | 472162 |
| 2025-06-09 | 14.79 | $15.35 | 365613 |
| 2025-06-06 | 14.73 | $14.87 | 280100 |
| 2025-06-05 | 14.71 | $14.53 | 309300 |
| 2025-06-04 | 14.73 | $14.88 | 418355 |
| 2025-06-03 | 14.72 | $14.37 | 481740 |
| 2025-06-02 | 14.75 | $14.14 | 381800 |
| 2025-05-30 | 14.82 | $14.27 | 459107 |
| 2025-05-29 | 14.87 | $14.32 | 339267 |
| 2025-05-28 | 14.93 | $14.13 | 336620 |
| 2025-05-27 | 15.02 | $14.48 | 545644 |
| 2025-05-23 | 15.07 | $13.64 | 376000 |
| 2025-05-22 | 15.22 | $13.96 | 354800 |
| 2025-05-21 | 15.36 | $14.26 | 356500 |
| 2025-05-20 | 15.47 | $14.99 | 507300 |
| 2025-05-19 | 15.52 | $15.17 | 272846 |
| 2025-05-16 | 15.56 | $15.95 | 404443 |
| 2025-05-15 | 15.52 | $16.00 | 239738 |
| 2025-05-14 | 15.47 | $16.00 | 297741 |
| 2025-05-13 | 15.41 | $16.22 | 315819 |
| 2025-05-12 | 15.33 | $16.20 | 317140 |
| 2025-05-09 | 15.24 | $15.75 | 244421 |
| 2025-05-08 | 15.18 | $15.75 | 307433 |
| 2025-05-07 | 15.12 | $15.32 | 304100 |
| 2025-05-06 | 15.10 | $15.23 | 326498 |
| 2025-05-05 | 15.09 | $15.15 | 464900 |
| 2025-05-02 | 15.08 | $15.08 | 584700 |
| 2025-05-01 | 15.08 | $14.75 | 718833 |
| 2025-04-30 | 15.12 | $14.60 | 858909 |
| 2025-04-29 | 15.17 | $15.50 | 255030 |
| 2025-04-28 | 15.14 | $15.40 | 250450 |
| 2025-04-25 | 15.11 | $15.36 | 309614 |
| 2025-04-24 | 15.08 | $15.46 | 375100 |
| 2025-04-23 | 15.04 | $14.84 | 273400 |
| 2025-04-22 | 15.06 | $14.76 | 363400 |
| 2025-04-21 | 15.10 | $14.22 | 298800 |
| 2025-04-17 | 15.19 | $14.55 | 275321 |
| 2025-04-16 | 15.26 | $14.59 | 368700 |
| 2025-04-15 | 15.33 | $14.63 | 365400 |
| 2025-04-14 | 15.40 | $14.71 | 261015 |
| 2025-04-11 | 15.47 | $14.61 | 408125 |
| 2025-04-10 | 15.56 | $14.29 | 481810 |
| 2025-04-09 | 15.70 | $15.20 | 567540 |
| 2025-04-08 | 15.75 | $14.18 | 440802 |
| 2025-04-07 | 15.91 | $14.86 | 795336 |
| 2025-04-04 | 16.02 | $14.95 | 584300 |
| 2025-04-03 | 16.14 | $15.19 | 454122 |
| 2025-04-02 | 16.24 | $16.25 | 195828 |
| 2025-04-01 | 16.24 | $15.86 | 240003 |
| 2025-03-31 | 16.27 | $15.81 | 271100 |
| 2025-03-28 | 16.32 | $15.87 | 272800 |
| 2025-03-27 | 16.37 | $16.40 | 319300 |
| 2025-03-26 | 16.37 | $15.97 | 201649 |
| 2025-03-25 | 16.41 | $15.80 | 201224 |
| 2025-03-24 | 16.47 | $16.14 | 196942 |
| 2025-03-21 | 16.51 | $16.02 | 580900 |
| 2025-03-20 | 16.56 | $16.23 | 296537 |
| 2025-03-19 | 16.60 | $16.23 | 266700 |
| 2025-03-18 | 16.63 | $15.89 | 331104 |
| 2025-03-17 | 16.71 | $16.04 | 275061 |
| 2025-03-14 | 16.78 | $15.84 | 284147 |
| 2025-03-13 | 16.88 | $15.62 | 273100 |
| 2025-03-12 | 17.02 | $15.63 | 407000 |
| 2025-03-11 | 17.16 | $15.84 | 486800 |
| 2025-03-10 | 17.30 | $16.26 | 592212 |
| 2025-03-07 | 17.41 | $16.36 | 346257 |
| 2025-03-06 | 17.52 | $15.97 | 340138 |
| 2025-03-05 | 17.68 | $15.58 | 457650 |
| 2025-03-04 | 17.91 | $15.43 | 622000 |
| 2025-03-03 | 18.17 | $15.81 | 482814 |
| 2025-02-28 | 18.41 | $16.46 | 429000 |
| 2025-02-27 | 18.62 | $16.22 | 411434 |
| 2025-02-26 | 18.87 | $16.29 | 495000 |
| 2025-02-25 | 19.15 | $16.59 | 494100 |
| 2025-02-24 | 19.41 | $16.85 | 398700 |
| 2025-02-21 | 19.68 | $17.03 | 459121 |
| 2025-02-20 | 19.96 | $17.35 | 510600 |
| 2025-02-19 | 20.24 | $17.86 | 537700 |
| 2025-02-18 | 20.49 | $17.98 | 418523 |
| 2025-02-14 | 20.75 | $18.92 | 310500 |
| 2025-02-13 | 20.95 | $18.63 | 328202 |
| 2025-02-12 | 21.19 | $18.38 | 454727 |
| 2025-02-11 | 21.49 | $18.56 | 371013 |
| 2025-02-10 | 21.79 | $19.01 | 440933 |
| 2025-02-07 | 22.09 | $18.87 | 826825 |
| 2025-02-06 | 22.43 | $20.02 | 1.2M |
| 2025-02-05 | 22.68 | $22.58 | 379125 |
| 2025-02-04 | 22.69 | $22.86 | 1.3M |
| 2025-02-03 | 22.67 | $22.81 | 216600 |
| 2025-01-31 | 22.66 | $23.19 | 299600 |
| 2025-01-30 | 22.60 | $23.42 | 269800 |
| 2025-01-29 | 22.51 | $22.88 | 240700 |
| 2025-01-28 | 22.48 | $23.05 | 268800 |
| 2025-01-27 | 22.41 | $22.76 | 325600 |
| 2025-01-24 | 22.38 | $22.10 | 162200 |
| 2025-01-23 | 22.41 | $22.20 | 243300 |
| 2025-01-22 | 22.43 | $22.32 | 249245 |
| 2025-01-21 | 22.44 | $22.85 | 176500 |
| 2025-01-17 | 22.40 | $22.51 | 152449 |
| 2025-01-16 | 22.39 | $22.36 | 115515 |
| 2025-01-15 | 22.39 | $22.56 | 190100 |
| 2025-01-14 | 22.37 | $22.08 | 186400 |
| 2025-01-13 | 22.40 | $21.56 | 223600 |
| 2025-01-10 | 22.49 | $21.21 | 243100 |
| 2025-01-08 | 22.63 | $21.99 | 209927 |
| 2025-01-07 | 22.69 | $22.28 | 239923 |
| 2025-01-06 | 22.74 | $22.51 | 270838 |
| 2025-01-03 | 22.76 | $22.67 | 285100 |
| 2025-01-02 | 22.77 | $22.47 | 156616 |
| 2024-12-31 | 22.80 | $22.59 | 153700 |
| 2024-12-30 | 22.82 | $22.77 | 205500 |
| 2024-12-27 | 22.83 | $22.44 | 145316 |
| 2024-12-26 | 22.87 | $22.99 | 116024 |
| 2024-12-24 | 22.86 | $22.62 | 103801 |
| 2024-12-23 | 22.88 | $22.32 | 177240 |
| 2024-12-20 | 22.94 | $22.24 | 878200 |
| 2024-12-19 | 23.01 | $22.40 | 339302 |
| 2024-12-18 | 23.08 | $21.90 | 329815 |
| 2024-12-17 | 23.20 | $23.27 | 234042 |
| 2024-12-16 | 23.20 | $23.58 | 230304 |
| 2024-12-13 | 23.16 | $23.32 | 329300 |
| 2024-12-12 | 23.14 | $23.78 | 262000 |
| 2024-12-11 | 23.07 | $23.87 | 407700 |
| 2024-12-10 | 22.99 | $23.58 | 179500 |
| 2024-12-09 | 22.92 | $23.54 | 189508 |
| 2024-12-06 | 22.86 | $23.29 | 148646 |
| 2024-12-05 | 22.81 | $23.33 | 183502 |
| 2024-12-04 | 22.76 | $23.68 | 206946 |
| 2024-12-03 | 22.66 | $23.41 | 160700 |
| 2024-12-02 | 22.58 | $23.77 | 244000 |
| 2024-11-29 | 22.46 | $23.17 | 97848 |
| 2024-11-27 | 22.38 | $23.27 | 193223 |
| 2024-11-26 | 22.29 | $23.61 | 303730 |
| 2024-11-25 | 22.15 | $23.43 | 310633 |
| 2024-11-22 | 22.02 | $23.25 | 198832 |
| 2024-11-21 | 21.89 | $22.95 | 252200 |
| 2024-11-20 | 21.78 | $22.50 | 211517 |
| 2024-11-19 | 21.70 | $22.76 | 296647 |
| 2024-11-18 | 21.59 | $23.41 | 286633 |
| 2024-11-15 | 21.40 | $23.21 | 223545 |
| 2024-11-14 | 21.21 | $23.34 | 282500 |
| 2024-11-13 | 20.98 | $24.12 | 278001 |
| 2024-11-12 | 20.65 | $23.70 | 262609 |
| 2024-11-11 | 20.33 | $24.16 | 385332 |
| 2024-11-08 | 19.93 | $23.32 | 381100 |
| 2024-11-07 | 19.57 | $22.65 | 572200 |
| 2024-11-06 | 19.25 | $20.70 | 482845 |
| 2024-11-05 | 19.09 | $19.11 | 226400 |
| 2024-11-04 | 19.09 | $18.78 | 181800 |
| 2024-11-01 | 19.13 | $18.87 | 183719 |
| 2024-10-31 | 19.15 | $18.76 | 172000 |
| 2024-10-30 | 19.19 | $19.36 | 188300 |
| 2024-10-29 | 19.18 | $19.22 | 184928 |
| 2024-10-28 | 19.17 | $19.17 | 169412 |
| 2024-10-25 | 19.17 | $18.62 | 149024 |
| 2024-10-24 | 19.23 | $18.94 | 151849 |
| 2024-10-23 | 19.26 | $18.86 | 153230 |
| 2024-10-22 | 19.30 | $19.14 | 155700 |
| 2024-10-21 | 19.32 | $18.98 | 196500 |
| 2024-10-18 | 19.35 | $19.49 | 199700 |
| 2024-10-17 | 19.34 | $19.80 | 166800 |
| 2024-10-16 | 19.29 | $19.69 | 230000 |
| 2024-10-15 | 19.25 | $19.48 | 200900 |
| 2024-10-14 | 19.23 | $19.11 | 106413 |
| 2024-10-11 | 19.24 | $19.27 | 142049 |
| 2024-10-10 | 19.23 | $18.76 | 225230 |
| 2024-10-09 | 19.28 | $18.89 | 109900 |
| 2024-10-08 | 19.33 | $18.97 | 207200 |
| 2024-10-07 | 19.36 | $19.28 | 163403 |
| 2024-10-04 | 19.37 | $19.27 | 196145 |
| 2024-10-03 | 19.38 | $18.66 | 187700 |
| 2024-10-02 | 19.46 | $18.88 | 186100 |
| 2024-10-01 | 19.52 | $19.15 | 241900 |
| 2024-09-30 | 19.56 | $19.49 | 178717 |
| 2024-09-27 | 19.57 | $19.21 | 202318 |
| 2024-09-26 | 19.60 | $19.18 | 181200 |
| 2024-09-25 | 19.65 | $18.94 | 192421 |
| 2024-09-24 | 19.72 | $19.49 | 179200 |
| 2024-09-23 | 19.75 | $19.50 | 199125 |
| 2024-09-20 | 19.77 | $19.39 | 975812 |
| 2024-09-19 | 19.81 | $19.99 | 266400 |
| 2024-09-18 | 19.80 | $19.81 | 198642 |
| 2024-09-17 | 19.80 | $19.73 | 220400 |
| 2024-09-16 | 19.80 | $20.05 | 192429 |
| 2024-09-13 | 19.78 | $19.84 | 167500 |
| 2024-09-12 | 19.77 | $19.15 | 286346 |
| 2024-09-11 | 19.83 | $18.93 | 302600 |
| 2024-09-10 | 19.93 | $19.15 | 185000 |
| 2024-09-09 | 20.01 | $18.84 | 226200 |
| 2024-09-06 | 20.13 | $19.11 | 186327 |
| 2024-09-05 | 20.24 | $19.78 | 183512 |
| 2024-09-04 | 20.29 | $19.71 | 187100 |
| 2024-09-03 | 20.35 | $19.72 | 340406 |
| 2024-08-30 | 20.42 | $20.59 | 180232 |
| 2024-08-29 | 20.40 | $20.37 | 180400 |
| 2024-08-28 | 20.40 | $20.38 | 200726 |
| 2024-08-27 | 20.41 | $20.35 | 134509 |
| 2024-08-26 | 20.41 | $20.50 | 199712 |
| 2024-08-23 | 20.40 | $20.41 | 212700 |
| 2024-08-22 | 20.40 | $19.39 | 150031 |
| 2024-08-21 | 20.51 | $19.60 | 135800 |
| 2024-08-20 | 20.61 | $19.65 | 195633 |
| 2024-08-19 | 20.71 | $19.89 | 199200 |
| 2024-08-16 | 20.79 | $20.04 | 165832 |
| 2024-08-15 | 20.87 | $19.93 | 240600 |
| 2024-08-14 | 20.97 | $19.27 | 183000 |
| 2024-08-13 | 21.15 | $19.22 | 257354 |
| 2024-08-12 | 21.35 | $18.99 | 223126 |
| 2024-08-09 | 21.60 | $19.09 | 213521 |
| 2024-08-08 | 21.86 | $19.24 | 276200 |
| 2024-08-07 | 22.14 | $19.36 | 256508 |
| 2024-08-06 | 22.43 | $19.59 | 253016 |
| 2024-08-05 | 22.73 | $19.53 | 372000 |
| 2024-08-02 | 23.07 | $20.65 | 342127 |
| 2024-08-01 | 23.33 | $21.86 | 664340 |
| 2024-07-31 | 23.48 | $24.38 | 281923 |
| 2024-07-30 | 23.38 | $24.02 | 227400 |
| 2024-07-29 | 23.32 | $24.16 | 301100 |
| 2024-07-26 | 23.23 | $24.44 | 211300 |
| 2024-07-25 | 23.10 | $24.06 | 319300 |
| 2024-07-24 | 23.00 | $23.94 | 224229 |
| 2024-07-23 | 22.90 | $24.59 | 288400 |
| 2024-07-22 | 22.72 | $24.01 | 206917 |
| 2024-07-19 | 22.59 | $23.40 | 173804 |
| 2024-07-18 | 22.50 | $23.87 | 279000 |
| 2024-07-17 | 22.36 | $24.13 | 303019 |
| 2024-07-16 | 22.17 | $23.64 | 275567 |
| 2024-07-15 | 22.02 | $22.80 | 319100 |
| 2024-07-12 | 21.94 | $22.28 | 289921 |
| 2024-07-11 | 21.90 | $22.14 | 260539 |
| 2024-07-10 | 21.88 | $21.44 | 138000 |
| 2024-07-09 | 21.92 | $21.54 | 165000 |
| 2024-07-08 | 21.96 | $21.88 | 147335 |
| 2024-07-05 | 21.97 | $21.58 | 190500 |
| 2024-07-03 | 22.01 | $22.17 | 99600 |
| 2024-07-02 | 21.99 | $22.07 | 173200 |
| 2024-07-01 | 21.99 | $22.02 | 247434 |
| 2024-06-28 | 21.98 | $22.46 | 616715 |
| 2024-06-27 | 21.93 | $21.84 | 157702 |
| 2024-06-26 | 21.94 | $21.85 | 179322 |
| 2024-06-25 | 21.95 | $21.69 | 139722 |
| 2024-06-24 | 21.98 | $21.78 | 221641 |
| 2024-06-21 | 22.00 | $21.67 | 988908 |
| 2024-06-20 | 22.04 | $21.58 | 171800 |
| 2024-06-18 | 22.08 | $21.67 | 171123 |
| 2024-06-17 | 22.13 | $21.78 | 187700 |
| 2024-06-14 | 22.16 | $21.52 | 188216 |
| 2024-06-13 | 22.23 | $21.86 | 317221 |
| 2024-06-12 | 22.27 | $22.49 | 272000 |
| 2024-06-11 | 22.25 | $22.19 | 319000 |
| 2024-06-10 | 22.26 | $21.68 | 166600 |
| 2024-06-07 | 22.32 | $21.80 | 202604 |
| 2024-06-06 | 22.37 | $22.28 | 183047 |
| 2024-06-05 | 22.38 | $22.52 | 131299 |
| 2024-06-04 | 22.36 | $22.80 | 181500 |
| 2024-06-03 | 22.32 | $23.12 | 282100 |
| 2024-05-31 | 22.23 | $22.73 | 620600 |
| 2024-05-30 | 22.18 | $22.57 | 204500 |
| 2024-05-29 | 22.14 | $22.02 | 233000 |
| 2024-05-28 | 22.15 | $22.13 | 190900 |
| 2024-05-24 | 22.16 | $22.43 | 141600 |
| 2024-05-23 | 22.13 | $22.36 | 249600 |
| 2024-05-22 | 22.10 | $22.51 | 166200 |
| 2024-05-21 | 22.06 | $22.82 | 200900 |
| 2024-05-20 | 21.98 | $22.74 | 243232 |
| 2024-05-17 | 21.90 | $23.03 | 241415 |
| 2024-05-16 | 21.78 | $23.43 | 310400 |
| 2024-05-15 | 21.61 | $23.25 | 303971 |
| 2024-05-14 | 21.44 | $23.65 | 325600 |
| 2024-05-13 | 21.20 | $22.91 | 226300 |
| 2024-05-10 | 21.02 | $22.72 | 205800 |
| 2024-05-09 | 20.84 | $22.62 | 199435 |
| 2024-05-08 | 20.66 | $22.16 | 140547 |
| 2024-05-07 | 20.50 | $22.16 | 257002 |
| 2024-05-06 | 20.32 | $21.96 | 229908 |
| 2024-05-03 | 20.15 | $21.52 | 254700 |
| 2024-05-02 | 20.01 | $21.57 | 580900 |
| 2024-05-01 | 19.84 | $19.89 | 274247 |
| 2024-04-30 | 19.84 | $19.75 | 279400 |
| 2024-04-29 | 19.85 | $20.33 | 187100 |
| 2024-04-26 | 19.80 | $20.35 | 160235 |
| 2024-04-25 | 19.74 | $20.05 | 206900 |
| 2024-04-24 | 19.71 | $20.29 | 172700 |
| 2024-04-23 | 19.64 | $20.48 | 279300 |
| 2024-04-22 | 19.56 | $19.82 | 156800 |
| 2024-04-19 | 19.53 | $19.71 | 231436 |
| 2024-04-18 | 19.51 | $18.95 | 219721 |
| 2024-04-17 | 19.57 | $18.79 | 151600 |
| 2024-04-16 | 19.65 | $18.68 | 127300 |
| 2024-04-15 | 19.75 | $19.09 | 128100 |
| 2024-04-12 | 19.82 | $19.30 | 111600 |
| 2024-04-11 | 19.88 | $19.53 | 211112 |
| 2024-04-10 | 19.91 | $19.35 | 218100 |
| 2024-04-09 | 19.97 | $20.19 | 98805 |
| 2024-04-08 | 19.95 | $19.93 | 110306 |
| 2024-04-05 | 19.95 | $19.77 | 131200 |
| 2024-04-04 | 19.97 | $19.88 | 124925 |
| 2024-04-03 | 19.98 | $20.15 | 131528 |
| 2024-04-02 | 19.96 | $19.97 | 191700 |
| 2024-04-01 | 19.96 | $20.18 | 263726 |
| 2024-03-28 | 19.94 | $20.59 | 230500 |
| 2024-03-27 | 19.87 | $20.57 | 191314 |
| 2024-03-26 | 19.80 | $19.90 | 201100 |
| 2024-03-25 | 19.79 | $20.49 | 121036 |
| 2024-03-22 | 19.71 | $20.43 | 175708 |
| 2024-03-21 | 19.64 | $20.77 | 317902 |
| 2024-03-20 | 19.52 | $20.49 | 243311 |
| 2024-03-19 | 19.41 | $19.87 | 176245 |
| 2024-03-18 | 19.37 | $19.48 | 241700 |
| 2024-03-15 | 19.36 | $19.55 | 866640 |
| 2024-03-14 | 19.33 | $18.81 | 245800 |
| 2024-03-13 | 19.39 | $19.21 | 176847 |
| 2024-03-12 | 19.41 | $19.20 | 137115 |
| 2024-03-11 | 19.43 | $19.23 | 128000 |
| 2024-03-08 | 19.45 | $19.33 | 119800 |
| 2024-03-07 | 19.46 | $19.15 | 121900 |
| 2024-03-06 | 19.50 | $18.87 | 124102 |
| 2024-03-05 | 19.56 | $18.97 | 147400 |
| 2024-03-04 | 19.63 | $19.16 | 129500 |
| 2024-03-01 | 19.68 | $19.41 | 192700 |
| 2024-02-29 | 19.70 | $19.41 | 181411 |
| 2024-02-28 | 19.73 | $19.01 | 106100 |
| 2024-02-27 | 19.81 | $19.39 | 150514 |
| 2024-02-26 | 19.85 | $19.24 | 225900 |
| 2024-02-23 | 19.92 | $19.22 | 249916 |
| 2024-02-22 | 19.99 | $19.10 | 183800 |
| 2024-02-21 | 20.09 | $19.47 | 166329 |
| 2024-02-20 | 20.15 | $19.83 | 195300 |
| 2024-02-16 | 20.19 | $20.12 | 289300 |
| 2024-02-15 | 20.19 | $20.81 | 257600 |
| 2024-02-14 | 20.13 | $19.95 | 211300 |
| 2024-02-13 | 20.15 | $19.49 | 260753 |
| 2024-02-12 | 20.22 | $20.74 | 232228 |
| 2024-02-09 | 20.16 | $20.16 | 227911 |
| 2024-02-08 | 20.16 | $20.42 | 199000 |
| 2024-02-07 | 20.13 | $20.39 | 229000 |
| 2024-02-06 | 20.11 | $20.84 | 257420 |
| 2024-02-05 | 20.03 | $20.40 | 264800 |
| 2024-02-02 | 19.99 | $20.80 | 315421 |
| 2024-02-01 | 19.90 | $20.41 | 524500 |
| 2024-01-31 | 19.85 | $18.91 | 325400 |
| 2024-01-30 | 19.95 | $19.69 | 184000 |
| 2024-01-29 | 19.98 | $20.14 | 209239 |
| 2024-01-26 | 19.96 | $20.01 | 192204 |
| 2024-01-25 | 19.96 | $20.01 | 192700 |
| 2024-01-24 | 19.95 | $19.83 | 210100 |
| 2024-01-23 | 19.96 | $20.00 | 183438 |
| 2024-01-22 | 19.96 | $20.18 | 269200 |
| 2024-01-19 | 19.93 | $19.38 | 202045 |
| 2024-01-18 | 19.99 | $19.05 | 239338 |
| 2024-01-17 | 20.09 | $19.19 | 116600 |
| 2024-01-16 | 20.19 | $19.58 | 171900 |
| 2024-01-12 | 20.25 | $20.05 | 109400 |
| 2024-01-11 | 20.27 | $20.08 | 252425 |
| 2024-01-10 | 20.29 | $20.25 | 136720 |
| 2024-01-09 | 20.30 | $20.27 | 197632 |
| 2024-01-08 | 20.30 | $20.48 | 233503 |
| 2024-01-05 | 20.28 | $20.46 | 173900 |
| 2024-01-04 | 20.26 | $20.45 | 206106 |
| 2024-01-03 | 20.24 | $20.48 | 220200 |
| 2024-01-02 | 20.22 | $21.50 | 357300 |
| 2023-12-29 | 20.08 | $21.45 | 212100 |
| 2023-12-28 | 19.94 | $21.67 | 164800 |
| 2023-12-27 | 19.76 | $21.68 | 218100 |
| 2023-12-26 | 19.55 | $21.48 | 153623 |
| 2023-12-22 | 19.35 | $21.00 | 188143 |
| 2023-12-21 | 19.18 | $20.31 | 125017 |
| 2023-12-20 | 19.06 | $20.05 | 273300 |
| 2023-12-19 | 18.95 | $20.31 | 339331 |
| 2023-12-18 | 18.81 | $19.34 | 310200 |
| 2023-12-15 | 18.76 | $19.46 | 1.1M |
| 2023-12-14 | 18.68 | $19.84 | 292500 |
| 2023-12-13 | 18.56 | $19.51 | 460700 |
| 2023-12-12 | 18.46 | $18.74 | 238729 |
| 2023-12-11 | 18.43 | $18.72 | 267919 |
| 2023-12-08 | 18.40 | $18.43 | 166719 |
| 2023-12-07 | 18.40 | $18.53 | 189100 |
| 2023-12-06 | 18.38 | $18.43 | 221900 |
| 2023-12-05 | 18.38 | $18.90 | 321881 |
| 2023-12-04 | 18.32 | $19.17 | 217108 |
| 2023-12-01 | 18.23 | $18.81 | 269925 |
| 2023-11-30 | 18.17 | $18.29 | 335300 |
| 2023-11-29 | 18.16 | $18.21 | 203900 |
| 2023-11-28 | 18.16 | $17.82 | 178535 |
| 2023-11-27 | 18.19 | $17.81 | 163436 |
| 2023-11-24 | 18.23 | $18.07 | 70701 |
| 2023-11-22 | 18.25 | $18.10 | 98072 |
| 2023-11-21 | 18.26 | $18.29 | 107100 |
| 2023-11-20 | 18.26 | $18.78 | 151600 |
| 2023-11-17 | 18.21 | $18.70 | 209915 |
| 2023-11-16 | 18.16 | $18.78 | 199500 |
| 2023-11-15 | 18.09 | $19.08 | 157437 |
| 2023-11-14 | 17.99 | $19.09 | 203700 |
| 2023-11-13 | 17.87 | $17.80 | 161600 |
| 2023-11-10 | 17.88 | $17.93 | 128055 |
| 2023-11-09 | 17.87 | $17.63 | 124507 |
| 2023-11-08 | 17.90 | $18.04 | 148354 |
| 2023-11-07 | 17.88 | $18.26 | 146500 |
| 2023-11-06 | 17.84 | $18.58 | 183200 |
| 2023-11-03 | 17.76 | $18.53 | 254007 |
| 2023-11-02 | 17.68 | $17.61 | 470644 |
| 2023-11-01 | 17.69 | $16.19 | 562149 |
| 2023-10-31 | 17.85 | $17.05 | 147923 |
| 2023-10-30 | 17.93 | $17.05 | 129900 |
| 2023-10-27 | 18.02 | $16.87 | 176100 |
| 2023-10-26 | 18.15 | $17.27 | 163900 |
| 2023-10-25 | 18.24 | $16.87 | 197240 |
| 2023-10-24 | 18.38 | $17.53 | 126427 |
| 2023-10-23 | 18.47 | $17.47 | 176500 |
| 2023-10-20 | 18.58 | $17.84 | 171400 |
| 2023-10-19 | 18.65 | $17.89 | 135000 |
| 2023-10-18 | 18.73 | $18.20 | 122300 |
| 2023-10-17 | 18.79 | $18.57 | 195009 |
| 2023-10-16 | 18.81 | $18.41 | 143352 |
| 2023-10-13 | 18.86 | $17.97 | 124200 |
| 2023-10-12 | 18.95 | $18.48 | 171203 |
| 2023-10-11 | 19.00 | $18.84 | 126800 |
| 2023-10-10 | 19.02 | $18.89 | 164904 |
| 2023-10-09 | 19.03 | $18.61 | 119300 |
| 2023-10-06 | 19.07 | $18.41 | 145009 |
| 2023-10-05 | 19.14 | $18.41 | 222087 |
| 2023-10-04 | 19.22 | $18.26 | 215445 |
| 2023-10-03 | 19.32 | $18.29 | 262000 |
| 2023-10-02 | 19.43 | $18.51 | 258600 |
| 2023-09-29 | 19.53 | $18.89 | 345814 |
| 2023-09-28 | 19.59 | $19.15 | 262527 |
| 2023-09-27 | 19.64 | $19.17 | 212300 |
| 2023-09-26 | 19.69 | $18.67 | 310200 |
| 2023-09-25 | 19.80 | $19.38 | 231517 |
| 2023-09-22 | 19.84 | $19.58 | 182900 |
| 2023-09-21 | 19.87 | $20.12 | 225734 |
| 2023-09-20 | 19.84 | $20.05 | 163201 |
| 2023-09-19 | 19.82 | $20.08 | 178600 |
| 2023-09-18 | 19.80 | $19.72 | 180702 |
| 2023-09-15 | 19.80 | $19.85 | 841545 |
| 2023-09-14 | 19.80 | $20.05 | 160500 |
| 2023-09-13 | 19.77 | $19.37 | 211833 |
| 2023-09-12 | 19.81 | $19.57 | 162300 |
| 2023-09-11 | 19.84 | $19.85 | 232700 |
| 2023-09-08 | 19.84 | $19.43 | 157600 |
| 2023-09-07 | 19.88 | $19.54 | 278246 |
| 2023-09-06 | 19.92 | $19.74 | 163221 |
| 2023-09-05 | 19.94 | $19.51 | 200920 |
| 2023-09-01 | 19.98 | $20.62 | 206400 |
| 2023-08-31 | 19.91 | $20.22 | 283314 |
| 2023-08-30 | 19.88 | $20.62 | 119334 |
| 2023-08-29 | 19.80 | $20.49 | 223400 |
| 2023-08-28 | 19.73 | $20.19 | 247300 |
| 2023-08-25 | 19.68 | $19.44 | 126501 |
| 2023-08-24 | 19.71 | $19.28 | 240349 |
| 2023-08-23 | 19.75 | $19.55 | 492289 |
| 2023-08-22 | 19.78 | $19.46 | 166600 |
| 2023-08-21 | 19.81 | $19.46 | 172800 |
| 2023-08-18 | 19.85 | $19.90 | 164300 |
| 2023-08-17 | 19.84 | $20.37 | 211638 |
| 2023-08-16 | 19.78 | $20.37 | 156100 |
| 2023-08-15 | 19.72 | $20.22 | 204300 |
| 2023-08-14 | 19.67 | $21.01 | 250300 |
| 2023-08-11 | 19.53 | $20.69 | 156305 |
| 2023-08-10 | 19.41 | $20.45 | 172400 |
| 2023-08-09 | 19.30 | $20.43 | 188721 |
| 2023-08-08 | 19.18 | $21.47 | 602200 |
| 2023-08-07 | 18.94 | $21.57 | 293404 |
| 2023-08-04 | 18.66 | $20.57 | 416900 |
| 2023-08-03 | 18.46 | $19.88 | 597919 |
| 2023-08-02 | 18.31 | $18.61 | 128500 |
| 2023-08-01 | 18.28 | $18.80 | 131800 |
| 2023-07-31 | 18.22 | $18.99 | 197900 |
| 2023-07-28 | 18.14 | $18.47 | 160206 |
| 2023-07-27 | 18.11 | $18.47 | 166400 |
| 2023-07-26 | 18.07 | $18.69 | 163101 |
| 2023-07-25 | 18.00 | $18.51 | 131903 |
| 2023-07-24 | 17.95 | $18.15 | 135400 |
| 2023-07-21 | 17.93 | $17.80 | 176613 |
| 2023-07-20 | 17.94 | $18.71 | 202200 |
| 2023-07-19 | 17.86 | $18.94 | 194000 |
| 2023-07-18 | 17.75 | $18.86 | 170300 |
| 2023-07-17 | 17.63 | $18.58 | 125119 |
| 2023-07-14 | 17.53 | $18.44 | 156000 |
| 2023-07-13 | 17.44 | $18.63 | 272900 |
| 2023-07-12 | 17.31 | $18.50 | 184600 |
| 2023-07-11 | 17.19 | $18.59 | 212400 |
| 2023-07-10 | 17.04 | $18.23 | 199400 |
| 2023-07-07 | 16.91 | $17.82 | 351030 |
| 2023-07-06 | 16.82 | $17.21 | 197805 |
| 2023-07-05 | 16.77 | $17.47 | 238343 |
| 2023-07-03 | 16.70 | $17.60 | 156130 |
| 2023-06-30 | 16.61 | $17.48 | 234882 |
| 2023-06-29 | 16.52 | $17.14 | 209700 |
| 2023-06-28 | 16.45 | $16.61 | 199700 |
| 2023-06-27 | 16.43 | $16.35 | 232337 |
| 2023-06-26 | 16.44 | $16.14 | 193904 |
| 2023-06-23 | 16.47 | $16.06 | 598100 |
| 2023-06-22 | 16.52 | $16.32 | 257024 |
| 2023-06-21 | 16.54 | $16.78 | 170200 |
| 2023-06-20 | 16.51 | $16.91 | 185223 |
| 2023-06-16 | 16.47 | $17.15 | 545600 |
| 2023-06-15 | 16.40 | $17.20 | 138400 |
| 2023-06-14 | 16.31 | $17.31 | 166700 |
| 2023-06-13 | 16.21 | $17.39 | 215500 |
| 2023-06-12 | 16.08 | $17.09 | 189148 |
| 2023-06-09 | 15.98 | $17.15 | 240200 |
| 2023-06-08 | 15.85 | $17.40 | 141553 |
| 2023-06-07 | 15.69 | $17.69 | 279100 |
| 2023-06-06 | 15.48 | $16.78 | 275000 |
| 2023-06-05 | 15.34 | $16.09 | 288961 |
| 2023-06-02 | 15.27 | $16.69 | 238400 |
| 2023-06-01 | 15.12 | $15.76 | 229164 |
| 2023-05-31 | 15.05 | $15.22 | 328412 |
| 2023-05-30 | 15.03 | $15.05 | 128623 |
| 2023-05-26 | 15.03 | $15.15 | 233800 |
| 2023-05-25 | 15.02 | $14.95 | 138645 |
| 2023-05-24 | 15.02 | $15.27 | 209400 |
| 2023-05-23 | 15.00 | $15.53 | 201028 |
| 2023-05-22 | 14.94 | $15.08 | 149600 |
| 2023-05-19 | 14.92 | $14.79 | 218143 |
| 2023-05-18 | 14.94 | $15.67 | 215529 |
| 2023-05-17 | 14.86 | $15.27 | 253400 |
| 2023-05-16 | 14.82 | $14.68 | 208200 |
| 2023-05-15 | 14.83 | $14.72 | 201930 |
| 2023-05-12 | 14.85 | $14.66 | 156300 |
| 2023-05-11 | 14.87 | $14.70 | 244700 |
| 2023-05-10 | 14.88 | $14.70 | 167800 |
| 2023-05-09 | 14.90 | $14.66 | 152826 |
| 2023-05-08 | 14.93 | $14.71 | 195700 |
| 2023-05-05 | 14.95 | $14.41 | 307100 |
| 2023-05-04 | 15.01 | $13.80 | 305400 |
| 2023-05-03 | 15.13 | $14.18 | 204000 |
| 2023-05-02 | 15.23 | $14.29 | 207800 |
| 2023-05-01 | 15.33 | $14.84 | 171506 |
| 2023-04-28 | 15.39 | $15.15 | 212439 |
| 2023-04-27 | 15.41 | $14.87 | 165315 |
| 2023-04-26 | 15.47 | $14.42 | 150214 |
| 2023-04-25 | 15.58 | $14.72 | 187100 |
| 2023-04-24 | 15.67 | $15.28 | 134900 |
| 2023-04-21 | 15.71 | $15.14 | 182000 |
| 2023-04-20 | 15.77 | $15.47 | 155216 |
| 2023-04-19 | 15.80 | $15.75 | 188730 |
| 2023-04-18 | 15.81 | $15.38 | 121800 |
| 2023-04-17 | 15.85 | $15.61 | 168800 |
| 2023-04-14 | 15.88 | $15.56 | 212100 |
| 2023-04-13 | 15.91 | $15.76 | 142305 |
| 2023-04-12 | 15.93 | $15.56 | 201400 |
| 2023-04-11 | 15.96 | $15.78 | 195505 |
| 2023-04-10 | 15.98 | $15.80 | 238300 |
| 2023-04-06 | 16.00 | $15.65 | 124420 |
| 2023-04-05 | 16.04 | $15.50 | 108300 |
| 2023-04-04 | 16.10 | $15.63 | 154202 |
| 2023-04-03 | 16.15 | $16.11 | 208355 |
| 2023-03-31 | 16.15 | $16.00 | 229200 |
| 2023-03-30 | 16.17 | $15.66 | 132400 |
| 2023-03-29 | 16.22 | $15.59 | 189900 |
| 2023-03-28 | 16.29 | $15.49 | 176324 |
| 2023-03-27 | 16.37 | $15.47 | 200200 |
| 2023-03-24 | 16.46 | $15.10 | 190800 |
| 2023-03-23 | 16.61 | $14.98 | 216500 |
| 2023-03-22 | 16.78 | $15.27 | 275440 |
| 2023-03-21 | 16.94 | $15.73 | 280612 |
| 2023-03-20 | 17.06 | $15.15 | 367939 |
| 2023-03-17 | 17.27 | $14.45 | 1.2M |
| 2023-03-16 | 17.56 | $15.38 | 360750 |
| 2023-03-15 | 17.79 | $15.90 | 385346 |
| 2023-03-14 | 17.99 | $16.38 | 342920 |
| 2023-03-13 | 18.16 | $15.89 | 579200 |
| 2023-03-10 | 18.40 | $17.32 | 277200 |
| 2023-03-09 | 18.51 | $17.98 | 230949 |
| 2023-03-08 | 18.57 | $17.90 | 258900 |
| 2023-03-07 | 18.64 | $17.65 | 235103 |
| 2023-03-06 | 18.75 | $17.71 | 374200 |
| 2023-03-03 | 18.85 | $18.39 | 159734 |
| 2023-03-02 | 18.90 | $18.10 | 122879 |
| 2023-03-01 | 18.99 | $17.98 | 246333 |
| 2023-02-28 | 19.09 | $18.44 | 260823 |
| 2023-02-27 | 19.16 | $18.38 | 141127 |
| 2023-02-24 | 19.24 | $18.36 | 167100 |
| 2023-02-23 | 19.34 | $19.08 | 174900 |
| 2023-02-22 | 19.37 | $18.68 | 233146 |
| 2023-02-21 | 19.44 | $18.49 | 189200 |
| 2023-02-17 | 19.54 | $19.11 | 147328 |
| 2023-02-16 | 19.58 | $19.48 | 209300 |
| 2023-02-15 | 19.59 | $19.55 | 171112 |
| 2023-02-14 | 19.60 | $19.17 | 156642 |
| 2023-02-13 | 19.64 | $19.49 | 173809 |
| 2023-02-10 | 19.66 | $19.49 | 174608 |
| 2023-02-09 | 19.68 | $19.28 | 164136 |
| 2023-02-08 | 19.72 | $20.05 | 106100 |
| 2023-02-07 | 19.68 | $20.30 | 263800 |
| 2023-02-06 | 19.62 | $19.92 | 250200 |
| 2023-02-03 | 19.59 | $20.43 | 366309 |
| 2023-02-02 | 19.50 | $21.22 | 446909 |
| 2023-02-01 | 19.31 | $20.25 | 332731 |
| 2023-01-31 | 19.22 | $19.99 | 457300 |
| 2023-01-30 | 19.13 | $19.66 | 174901 |
| 2023-01-27 | 19.08 | $19.99 | 146000 |
| 2023-01-26 | 18.98 | $19.77 | 134800 |
| 2023-01-25 | 18.90 | $19.78 | 117235 |
| 2023-01-24 | 18.81 | $19.35 | 130108 |
| 2023-01-23 | 18.75 | $19.43 | 172116 |
| 2023-01-20 | 18.68 | $19.24 | 225631 |
| 2023-01-19 | 18.62 | $19.29 | 195009 |
| 2023-01-18 | 18.55 | $19.34 | 172400 |
| 2023-01-17 | 18.47 | $19.42 | 157017 |
| 2023-01-13 | 18.37 | $19.40 | 203023 |
| 2023-01-12 | 18.26 | $19.57 | 162008 |
| 2023-01-11 | 18.12 | $19.43 | 140146 |
| 2023-01-10 | 17.98 | $19.01 | 158300 |
| 2023-01-09 | 17.87 | $18.71 | 188100 |
| 2023-01-06 | 17.79 | $19.14 | 149940 |
| 2023-01-05 | 17.64 | $18.39 | 141500 |
| 2023-01-04 | 17.56 | $18.73 | 282804 |
| 2023-01-03 | 17.44 | $18.21 | 374200 |
| 2022-12-30 | 17.36 | $16.98 | 229330 |
| 2022-12-29 | 17.40 | $17.11 | 172600 |
| 2022-12-28 | 17.43 | $16.47 | 216300 |
| 2022-12-27 | 17.53 | $17.18 | 145919 |
| 2022-12-23 | 17.57 | $17.03 | 122434 |
| 2022-12-22 | 17.63 | $16.84 | 171228 |
| 2022-12-21 | 17.71 | $17.14 | 218700 |
| 2022-12-20 | 17.77 | $16.54 | 219400 |
| 2022-12-19 | 17.90 | $16.94 | 208000 |
| 2022-12-16 | 18.00 | $16.38 | 880845 |
| 2022-12-15 | 18.17 | $16.80 | 203426 |
| 2022-12-14 | 18.32 | $17.76 | 244136 |
| 2022-12-13 | 18.37 | $17.57 | 490626 |
| 2022-12-12 | 18.46 | $17.47 | 321700 |
| 2022-12-09 | 18.56 | $17.21 | 251700 |
| 2022-12-08 | 18.71 | $17.92 | 176900 |
| 2022-12-07 | 18.79 | $17.79 | 236400 |
| 2022-12-06 | 18.89 | $18.89 | 294400 |
| 2022-12-05 | 18.89 | $18.95 | 201445 |
| 2022-12-02 | 18.89 | $19.01 | 179718 |
| 2022-12-01 | 18.88 | $19.27 | 185400 |
| 2022-11-30 | 18.83 | $19.34 | 278541 |
| 2022-11-29 | 18.78 | $18.90 | 109221 |
| 2022-11-28 | 18.77 | $18.72 | 170735 |
| 2022-11-25 | 18.77 | $18.83 | 84339 |
| 2022-11-23 | 18.77 | $18.80 | 72000 |
| 2022-11-22 | 18.76 | $18.93 | 186218 |
| 2022-11-21 | 18.75 | $18.87 | 151000 |
| 2022-11-18 | 18.73 | $18.79 | 193853 |
| 2022-11-17 | 18.73 | $19.21 | 297628 |
| 2022-11-16 | 18.68 | $19.28 | 149600 |
| 2022-11-15 | 18.61 | $19.98 | 221703 |
| 2022-11-14 | 18.47 | $19.77 | 203031 |
| 2022-11-11 | 18.33 | $20.27 | 271300 |
| 2022-11-10 | 18.13 | $19.81 | 208700 |
| 2022-11-09 | 17.95 | $18.75 | 161128 |
| 2022-11-08 | 17.87 | $19.51 | 350700 |
| 2022-11-07 | 17.70 | $19.21 | 210527 |
| 2022-11-04 | 17.54 | $19.05 | 187523 |
| 2022-11-03 | 17.38 | $18.36 | 298700 |
| 2022-11-02 | 17.27 | $17.63 | 226041 |
| 2022-11-01 | 17.24 | $18.55 | 213619 |
| 2022-10-31 | 17.10 | $18.38 | 251400 |
| 2022-10-28 | 16.96 | $18.18 | 210100 |
| 2022-10-27 | 16.84 | $17.48 | 212300 |
| 2022-10-26 | 16.77 | $17.12 | 264011 |
| 2022-10-25 | 16.73 | $16.96 | 259915 |
| 2022-10-24 | 16.71 | $16.09 | 280139 |
| 2022-10-21 | 16.77 | $15.86 | 245323 |
| 2022-10-20 | 16.87 | $15.49 | 186429 |
| 2022-10-19 | 17.01 | $16.32 | 169321 |
| 2022-10-18 | 17.09 | $16.74 | 221500 |
| 2022-10-17 | 17.12 | $16.38 | 292200 |
| 2022-10-14 | 17.20 | $15.82 | 298634 |
| 2022-10-13 | 17.35 | $16.49 | 394300 |
| 2022-10-12 | 17.44 | $16.18 | 143700 |
| 2022-10-11 | 17.57 | $16.60 | 216736 |
| 2022-10-10 | 17.67 | $16.57 | 247000 |
| 2022-10-07 | 17.79 | $16.57 | 420900 |
| 2022-10-06 | 17.91 | $17.22 | 170523 |
| 2022-10-05 | 17.99 | $17.84 | 192800 |
| 2022-10-04 | 18.00 | $17.85 | 358220 |
| 2022-10-03 | 18.02 | $16.93 | 294500 |
| 2022-09-30 | 18.13 | $16.65 | 430511 |
| 2022-09-29 | 18.29 | $17.29 | 467906 |
| 2022-09-28 | 18.39 | $17.62 | 415745 |
| 2022-09-27 | 18.48 | $17.35 | 439800 |
| 2022-09-26 | 18.59 | $17.75 | 439900 |
| 2022-09-23 | 18.68 | $17.00 | 542500 |
| 2022-09-22 | 18.86 | $17.34 | 271100 |
| 2022-09-21 | 19.02 | $17.63 | 315800 |
| 2022-09-20 | 19.17 | $17.48 | 194946 |
| 2022-09-19 | 19.34 | $17.99 | 210922 |
| 2022-09-16 | 19.49 | $17.84 | 482745 |
| 2022-09-15 | 19.66 | $17.84 | 240841 |
| 2022-09-14 | 19.85 | $17.55 | 262823 |
| 2022-09-13 | 20.09 | $18.67 | 193200 |
| 2022-09-12 | 20.24 | $19.62 | 178937 |
| 2022-09-09 | 20.31 | $18.98 | 160838 |
| 2022-09-08 | 20.45 | $18.17 | 211000 |
| 2022-09-07 | 20.69 | $18.40 | 363828 |
| 2022-09-06 | 20.93 | $18.29 | 734704 |
| 2022-09-02 | 21.21 | $18.19 | 417100 |
| 2022-09-01 | 21.53 | $19.20 | 292509 |
| 2022-08-31 | 21.77 | $19.24 | 335900 |
| 2022-08-30 | 22.04 | $19.84 | 327500 |
| 2022-08-29 | 22.27 | $20.00 | 214500 |
| 2022-08-26 | 22.51 | $20.35 | 208459 |
| 2022-08-25 | 22.73 | $21.02 | 240700 |
| 2022-08-24 | 22.91 | $21.05 | 173620 |
| 2022-08-23 | 23.11 | $21.90 | 178401 |
| 2022-08-22 | 23.24 | $21.78 | 154100 |
| 2022-08-19 | 23.39 | $22.65 | 124200 |
| 2022-08-18 | 23.47 | $23.76 | 181200 |
| 2022-08-17 | 23.44 | $23.10 | 176141 |
| 2022-08-16 | 23.47 | $23.78 | 250541 |
| 2022-08-15 | 23.44 | $23.34 | 161400 |
| 2022-08-12 | 23.45 | $23.28 | 177500 |
| 2022-08-11 | 23.47 | $23.01 | 177816 |
| 2022-08-10 | 23.52 | $22.97 | 267638 |
| 2022-08-09 | 23.58 | $22.75 | 228200 |
| 2022-08-08 | 23.66 | $23.34 | 235400 |
| 2022-08-05 | 23.70 | $23.57 | 256031 |
| 2022-08-04 | 23.71 | $25.32 | 181900 |
| 2022-08-03 | 23.54 | $25.38 | 180200 |
| 2022-08-02 | 23.35 | $24.85 | 118400 |
| 2022-08-01 | 23.19 | $25.49 | 190030 |
| 2022-07-29 | 22.95 | $25.14 | 200713 |
| 2022-07-28 | 22.72 | $24.85 | 165900 |
| 2022-07-27 | 22.49 | $24.24 | 242112 |
| 2022-07-26 | 22.31 | $23.61 | 143214 |
| 2022-07-25 | 22.17 | $23.40 | 207300 |
| 2022-07-22 | 22.05 | $22.99 | 157818 |
| 2022-07-21 | 21.95 | $22.73 | 151544 |
| 2022-07-20 | 21.86 | $22.86 | 136400 |
| 2022-07-19 | 21.76 | $22.52 | 211019 |
| 2022-07-18 | 21.68 | $21.69 | 187600 |
| 2022-07-15 | 21.68 | $21.47 | 192300 |
| 2022-07-14 | 21.70 | $20.85 | 175624 |
| 2022-07-13 | 21.79 | $21.39 | 185540 |
| 2022-07-12 | 21.83 | $21.05 | 193601 |
| 2022-07-11 | 21.91 | $20.67 | 119300 |
| 2022-07-08 | 22.04 | $21.20 | 128902 |
| 2022-07-07 | 22.13 | $21.09 | 173243 |
| 2022-07-06 | 22.24 | $20.79 | 222202 |
| 2022-07-05 | 22.39 | $21.60 | 239144 |
| 2022-07-01 | 22.48 | $22.26 | 193600 |
| 2022-06-30 | 22.50 | $21.67 | 287800 |
| 2022-06-29 | 22.59 | $21.65 | 175619 |
| 2022-06-28 | 22.69 | $21.64 | 201100 |
| 2022-06-27 | 22.80 | $22.84 | 189500 |
| 2022-06-24 | 22.79 | $22.87 | 469810 |
| 2022-06-23 | 22.78 | $22.43 | 220500 |
| 2022-06-22 | 22.82 | $22.30 | 730000 |
| 2022-06-21 | 22.87 | $21.63 | 398807 |
| 2022-06-17 | 23.01 | $21.48 | 583800 |
| 2022-06-16 | 23.17 | $21.42 | 298000 |
| 2022-06-15 | 23.35 | $22.10 | 303600 |
| 2022-06-14 | 23.48 | $21.74 | 312400 |
| 2022-06-13 | 23.66 | $21.45 | 377900 |
| 2022-06-10 | 23.90 | $21.59 | 186600 |
| 2022-06-09 | 24.14 | $22.27 | 224700 |
| 2022-06-08 | 24.34 | $22.57 | 160000 |
| 2022-06-07 | 24.52 | $23.43 | 212000 |
| 2022-06-06 | 24.64 | $23.51 | 251829 |
| 2022-06-03 | 24.76 | $23.82 | 123700 |
| 2022-06-02 | 24.86 | $24.18 | 152702 |
| 2022-06-01 | 24.93 | $23.74 | 150603 |
| 2022-05-31 | 25.05 | $23.93 | 159418 |
| 2022-05-27 | 25.17 | $24.41 | 112313 |
| 2022-05-26 | 25.25 | $24.05 | 168521 |
| 2022-05-25 | 25.38 | $23.81 | 206202 |
| 2022-05-24 | 25.54 | $23.48 | 198609 |
| 2022-05-23 | 25.76 | $23.65 | 221001 |
| 2022-05-20 | 25.98 | $23.68 | 245300 |
| 2022-05-19 | 26.22 | $24.34 | 218900 |
| 2022-05-18 | 26.42 | $24.77 | 269300 |
| 2022-05-17 | 26.60 | $25.41 | 164000 |
| 2022-05-16 | 26.72 | $24.34 | 166000 |
| 2022-05-13 | 26.97 | $24.77 | 148226 |
| 2022-05-12 | 27.20 | $24.80 | 277123 |
| 2022-05-11 | 27.46 | $24.45 | 403331 |
| 2022-05-10 | 27.77 | $25.22 | 240201 |
| 2022-05-09 | 28.04 | $26.30 | 310000 |
| 2022-05-06 | 28.23 | $26.69 | 262000 |
| 2022-05-05 | 28.39 | $26.79 | 456300 |
| 2022-05-04 | 28.56 | $28.72 | 245834 |
| 2022-05-03 | 28.54 | $27.06 | 217000 |
| 2022-05-02 | 28.70 | $26.88 | 238300 |
| 2022-04-29 | 28.89 | $27.08 | 301624 |
| 2022-04-28 | 29.08 | $27.25 | 236400 |
| 2022-04-27 | 29.27 | $26.45 | 380800 |
| 2022-04-26 | 29.57 | $27.17 | 200441 |
| 2022-04-25 | 29.82 | $28.58 | 158564 |
| 2022-04-22 | 29.95 | $28.69 | 240025 |
| 2022-04-21 | 30.08 | $30.16 | 145600 |
| 2022-04-20 | 30.07 | $29.96 | 152600 |
| 2022-04-19 | 30.08 | $29.52 | 132309 |
| 2022-04-18 | 30.14 | $29.13 | 162400 |
| 2022-04-14 | 30.25 | $29.56 | 129746 |
| 2022-04-13 | 30.32 | $29.45 | 155732 |
| 2022-04-12 | 30.41 | $29.47 | 132948 |
| 2022-04-11 | 30.51 | $29.10 | 169910 |
| 2022-04-08 | 30.66 | $29.25 | 155700 |
| 2022-04-07 | 30.81 | $29.44 | 277600 |
| 2022-04-06 | 30.95 | $29.85 | 396900 |
| 2022-04-05 | 31.07 | $29.64 | 284429 |
| 2022-04-04 | 31.22 | $30.42 | 275925 |
| 2022-04-01 | 31.31 | $30.37 | 416500 |
| 2022-03-31 | 31.40 | $30.24 | 295340 |
| 2022-03-30 | 31.53 | $30.66 | 132418 |
| 2022-03-29 | 31.62 | $32.06 | 291506 |
| 2022-03-28 | 31.57 | $31.00 | 183300 |
| 2022-03-25 | 31.63 | $32.14 | 241800 |
| 2022-03-24 | 31.58 | $31.21 | 244100 |
| 2022-03-23 | 31.62 | $30.57 | 189300 |
| 2022-03-22 | 31.73 | $31.70 | 127400 |
| 2022-03-21 | 31.73 | $32.57 | 228100 |
| 2022-03-18 | 31.64 | $33.24 | 538900 |
| 2022-03-17 | 31.47 | $33.03 | 232000 |
| 2022-03-16 | 31.31 | $32.46 | 309500 |
| 2022-03-15 | 31.19 | $31.28 | 206800 |
| 2022-03-14 | 31.18 | $30.91 | 286400 |
| 2022-03-11 | 31.20 | $30.68 | 226900 |
| 2022-03-10 | 31.26 | $30.25 | 188900 |
| 2022-03-09 | 31.36 | $30.68 | 169200 |
| 2022-03-08 | 31.44 | $31.02 | 243000 |
| 2022-03-07 | 31.48 | $31.88 | 174306 |
| 2022-03-04 | 31.44 | $32.36 | 183602 |
| 2022-03-03 | 31.34 | $31.90 | 162300 |
| 2022-03-02 | 31.28 | $31.35 | 183200 |
| 2022-03-01 | 31.28 | $30.37 | 210900 |
| 2022-02-28 | 31.37 | $31.11 | 290509 |
| 2022-02-25 | 31.40 | $31.35 | 166039 |
| 2022-02-24 | 31.40 | $31.31 | 319900 |
| 2022-02-23 | 31.41 | $31.50 | 280400 |
| 2022-02-22 | 31.40 | $30.86 | 319302 |
| 2022-02-18 | 31.46 | $33.03 | 346748 |
| 2022-02-17 | 31.30 | $32.47 | 210800 |
| 2022-02-16 | 31.17 | $32.43 | 263618 |
| 2022-02-15 | 31.04 | $32.32 | 244100 |
| 2022-02-14 | 30.91 | $31.91 | 396920 |
| 2022-02-11 | 30.80 | $30.86 | 424900 |
| 2022-02-10 | 30.79 | $29.85 | 314900 |
| 2022-02-09 | 30.89 | $30.10 | 257080 |
| 2022-02-08 | 30.98 | $30.92 | 259000 |
| 2022-02-07 | 30.98 | $30.77 | 214315 |
| 2022-02-04 | 31.01 | $31.39 | 386500 |
| 2022-02-03 | 30.97 | $31.23 | 457000 |
| 2022-02-02 | 30.94 | $30.45 | 295500 |
| 2022-02-01 | 30.99 | $30.26 | 170000 |
| 2022-01-31 | 31.07 | $30.10 | 284000 |
| 2022-01-28 | 31.17 | $29.05 | 152600 |
| 2022-01-27 | 31.39 | $28.78 | 149800 |
| 2022-01-26 | 31.67 | $29.51 | 165123 |
| 2022-01-25 | 31.89 | $30.34 | 170000 |
| 2022-01-24 | 32.06 | $31.17 | 222200 |
| 2022-01-21 | 32.15 | $30.19 | 247631 |
| 2022-01-20 | 32.36 | $30.96 | 317200 |
| 2022-01-19 | 32.50 | $32.44 | 112700 |
| 2022-01-18 | 32.51 | $32.61 | 128525 |
| 2022-01-14 | 32.50 | $33.21 | 152100 |
| 2022-01-13 | 32.42 | $32.48 | 113200 |
| 2022-01-12 | 32.42 | $32.08 | 207715 |
| 2022-01-11 | 32.45 | $32.70 | 176800 |
| 2022-01-10 | 32.43 | $32.14 | 163501 |
| 2022-01-07 | 32.46 | $32.01 | 193600 |
| 2022-01-06 | 32.51 | $32.52 | 149900 |
| 2022-01-05 | 32.51 | $32.61 | 181800 |
| 2022-01-04 | 32.49 | $32.72 | 185600 |
| 2022-01-03 | 32.47 | $32.52 | 210331 |
| 2021-12-31 | 32.47 | $32.11 | 138542 |
| 2021-12-30 | 32.50 | $32.11 | 158707 |
| 2021-12-29 | 32.54 | $31.74 | 107600 |
| 2021-12-28 | 32.63 | $31.64 | 117700 |
| 2021-12-27 | 32.73 | $31.70 | 111600 |
| 2021-12-23 | 32.84 | $31.60 | 102011 |
| 2021-12-22 | 32.97 | $31.59 | 169000 |
| 2021-12-21 | 33.12 | $31.26 | 178600 |
| 2021-12-20 | 33.31 | $30.38 | 253600 |
| 2021-12-17 | 33.62 | $31.10 | 597090 |
| 2021-12-16 | 33.89 | $31.59 | 193846 |
| 2021-12-15 | 34.13 | $32.24 | 374100 |
| 2021-12-14 | 34.33 | $31.76 | 443800 |
| 2021-12-13 | 34.60 | $31.86 | 189736 |
| 2021-12-10 | 34.89 | $32.87 | 163000 |
| 2021-12-09 | 35.10 | $33.34 | 160010 |
| 2021-12-08 | 35.28 | $34.13 | 162623 |
| 2021-12-07 | 35.41 | $34.00 | 137300 |
| 2021-12-06 | 35.55 | $34.44 | 241100 |
| 2021-12-03 | 35.67 | $33.64 | 108700 |
| 2021-12-02 | 35.89 | $33.98 | 179400 |
| 2021-12-01 | 36.09 | $32.68 | 172500 |
| 2021-11-30 | 36.44 | $33.84 | 165200 |
| 2021-11-29 | 36.72 | $35.24 | 152041 |
| 2021-11-26 | 36.87 | $35.43 | 125300 |
| 2021-11-24 | 37.03 | $37.03 | 94300 |
| 2021-11-23 | 37.03 | $37.16 | 124720 |
| 2021-11-22 | 37.01 | $37.23 | 138348 |
| 2021-11-19 | 36.99 | $35.81 | 197411 |
| 2021-11-18 | 37.11 | $36.05 | 201200 |
| 2021-11-17 | 37.23 | $37.67 | 136300 |
| 2021-11-16 | 37.18 | $37.79 | 143700 |
| 2021-11-15 | 37.11 | $37.76 | 161600 |
| 2021-11-12 | 37.05 | $37.75 | 147808 |
| 2021-11-11 | 36.97 | $37.74 | 132123 |
| 2021-11-10 | 36.89 | $37.53 | 148300 |
| 2021-11-09 | 36.82 | $37.07 | 133927 |
| 2021-11-08 | 36.80 | $37.02 | 177200 |
| 2021-11-05 | 36.77 | $37.43 | 300800 |
| 2021-11-04 | 36.71 | $34.87 | 624607 |
| 2021-11-03 | 36.90 | $38.04 | 254401 |
| 2021-11-02 | 36.78 | $36.86 | 174535 |
| 2021-11-01 | 36.77 | $37.35 | 373300 |
| 2021-10-29 | 36.71 | $35.67 | 216400 |
| 2021-10-28 | 36.82 | $35.71 | 195400 |
| 2021-10-27 | 36.93 | $34.96 | 329625 |
| 2021-10-26 | 37.14 | $35.97 | 203407 |
| 2021-10-25 | 37.27 | $37.43 | 91449 |
| 2021-10-22 | 37.25 | $37.53 | 116614 |
| 2021-10-21 | 37.22 | $37.93 | 145200 |
| 2021-10-20 | 37.14 | $37.57 | 158800 |
| 2021-10-19 | 37.10 | $37.65 | 174000 |
| 2021-10-18 | 37.04 | $38.30 | 216700 |
| 2021-10-15 | 36.91 | $37.65 | 157300 |
| 2021-10-14 | 36.83 | $37.89 | 103000 |
| 2021-10-13 | 36.72 | $37.32 | 127100 |
| 2021-10-12 | 36.65 | $37.11 | 98237 |
| 2021-10-11 | 36.61 | $36.47 | 123800 |
| 2021-10-08 | 36.62 | $36.15 | 111916 |
| 2021-10-07 | 36.67 | $36.55 | 235400 |
| 2021-10-06 | 36.68 | $35.49 | 138121 |
| 2021-10-05 | 36.81 | $36.57 | 184400 |
| 2021-10-04 | 36.83 | $36.97 | 140315 |
| 2021-10-01 | 36.82 | $36.79 | 314400 |
| 2021-09-30 | 36.82 | $35.89 | 121500 |
| 2021-09-29 | 36.92 | $36.85 | 115849 |
| 2021-09-28 | 36.93 | $36.19 | 143118 |
| 2021-09-27 | 37.01 | $36.52 | 152100 |
| 2021-09-24 | 37.06 | $35.54 | 227719 |
| 2021-09-23 | 37.22 | $36.14 | 169000 |
| 2021-09-22 | 37.33 | $34.62 | 194623 |
| 2021-09-21 | 37.62 | $34.36 | 219231 |
| 2021-09-20 | 37.96 | $35.72 | 158100 |
| 2021-09-17 | 38.20 | $36.72 | 734825 |
| 2021-09-16 | 38.35 | $35.95 | 199742 |
| 2021-09-15 | 38.60 | $36.07 | 198103 |
| 2021-09-14 | 38.87 | $35.92 | 218900 |
| 2021-09-13 | 39.18 | $36.78 | 189300 |
| 2021-09-10 | 39.43 | $37.10 | 176830 |
| 2021-09-09 | 39.68 | $38.06 | 165200 |
| 2021-09-08 | 39.85 | $38.30 | 140200 |
| 2021-09-07 | 40.01 | $38.56 | 259800 |
| 2021-09-03 | 40.17 | $39.20 | 163500 |
| 2021-09-02 | 40.27 | $39.39 | 162528 |
| 2021-09-01 | 40.36 | $38.97 | 266843 |
| 2021-08-31 | 40.51 | $38.35 | 201912 |
| 2021-08-30 | 40.73 | $38.69 | 173303 |
| 2021-08-27 | 40.95 | $39.80 | 156486 |
| 2021-08-26 | 41.07 | $38.46 | 149700 |
| 2021-08-25 | 41.34 | $39.82 | 155042 |
| 2021-08-24 | 41.50 | $39.95 | 64518 |
| 2021-08-23 | 41.67 | $39.87 | 132800 |
| 2021-08-20 | 41.86 | $39.93 | 136600 |
| 2021-08-19 | 42.06 | $39.22 | 303341 |
| 2021-08-18 | 42.36 | $39.80 | 183941 |
| 2021-08-17 | 42.63 | $40.96 | 127000 |
| 2021-08-16 | 42.80 | $41.34 | 118000 |
| 2021-08-13 | 42.96 | $42.07 | 88100 |
| 2021-08-12 | 43.05 | $42.41 | 142900 |
| 2021-08-11 | 43.12 | $42.34 | 110500 |
| 2021-08-10 | 43.20 | $41.53 | 163200 |
| 2021-08-09 | 43.37 | $40.63 | 202000 |
| 2021-08-06 | 43.66 | $41.47 | 247234 |
| 2021-08-05 | 43.89 | $42.35 | 444639 |
| 2021-08-04 | 44.05 | $42.57 | 215500 |
| 2021-08-03 | 44.21 | $44.03 | 176500 |
| 2021-08-02 | 44.23 | $43.49 | 190100 |
| 2021-07-30 | 44.31 | $43.90 | 148220 |
| 2021-07-29 | 44.35 | $43.95 | 143526 |
| 2021-07-28 | 44.39 | $44.06 | 121700 |
| 2021-07-27 | 44.43 | $44.15 | 142700 |
| 2021-07-26 | 44.46 | $44.34 | 85505 |
| 2021-07-23 | 44.47 | $44.14 | 95400 |
| 2021-07-22 | 44.50 | $43.62 | 153000 |
| 2021-07-21 | 44.60 | $44.75 | 121200 |
| 2021-07-20 | 44.58 | $44.71 | 246000 |
| 2021-07-19 | 44.57 | $42.84 | 197474 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
24.54
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.59
Average
22.53
Maximum
44.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.54 | $26.56 | 297669 |
| 2026-07-15 | 24.29 | $25.53 | 322400 |
| 2026-07-14 | 24.13 | $24.63 | 347400 |
| 2026-07-13 | 24.05 | $25.15 | 316542 |
| 2026-07-10 | 23.90 | $24.51 | 271215 |
| 2026-07-09 | 23.82 | $24.17 | 369600 |
| 2026-07-08 | 23.76 | $23.88 | 469904 |
| 2026-07-07 | 23.72 | $24.34 | 323700 |
| 2026-07-06 | 23.63 | $24.14 | 416300 |
| 2026-07-02 | 23.56 | $24.31 | 303000 |
| 2026-07-01 | 23.47 | $24.62 | 398600 |
| 2026-06-30 | 23.34 | $23.88 | 374034 |
| 2026-06-29 | 23.28 | $24.00 | 461366 |
| 2026-06-26 | 23.21 | $23.93 | 1.1M |
| 2026-06-25 | 23.15 | $23.27 | 296200 |
| 2026-06-24 | 23.16 | $23.50 | 443300 |
| 2026-06-23 | 23.15 | $22.65 | 433900 |
| 2026-06-22 | 23.23 | $22.25 | 806277 |
| 2026-06-18 | 23.35 | $22.94 | 1.1M |
| 2026-06-17 | 23.41 | $23.43 | 454008 |
| 2026-06-16 | 23.42 | $23.56 | 384200 |
| 2026-06-15 | 23.42 | $22.84 | 439417 |
| 2026-06-12 | 23.49 | $23.79 | 236000 |
| 2026-06-11 | 23.47 | $23.15 | 268940 |
| 2026-06-10 | 23.50 | $23.30 | 317036 |
| 2026-06-09 | 23.53 | $23.21 | 348438 |
| 2026-06-08 | 23.59 | $22.74 | 338658 |
| 2026-06-05 | 23.70 | $23.16 | 291200 |
| 2026-06-04 | 23.79 | $22.92 | 479800 |
| 2026-06-03 | 23.93 | $22.87 | 384420 |
| 2026-06-02 | 24.10 | $23.80 | 386400 |
| 2026-06-01 | 24.22 | $24.49 | 848669 |
| 2026-05-29 | 24.31 | $24.29 | 402906 |
| 2026-05-28 | 24.45 | $24.24 | 264055 |
| 2026-05-27 | 24.63 | $24.32 | 363739 |
| 2026-05-26 | 24.82 | $23.86 | 324000 |
| 2026-05-22 | 25.09 | $23.73 | 457220 |
| 2026-05-21 | 25.41 | $23.59 | 490113 |
| 2026-05-20 | 25.77 | $23.67 | 332642 |
| 2026-05-19 | 26.15 | $23.34 | 320600 |
| 2026-05-18 | 26.60 | $23.86 | 472700 |
| 2026-05-15 | 27.02 | $23.16 | 436110 |
| 2026-05-14 | 27.55 | $23.15 | 852539 |
| 2026-05-13 | 28.11 | $22.94 | 1.2M |
| 2026-05-12 | 28.72 | $25.31 | 605900 |
| 2026-05-11 | 29.12 | $25.80 | 677675 |
| 2026-05-08 | 29.49 | $26.58 | 609607 |
| 2026-05-07 | 29.79 | $26.83 | 904132 |
| 2026-05-06 | 30.08 | $26.22 | 1.2M |
| 2026-05-05 | 30.43 | $30.85 | 431359 |
| 2026-05-04 | 30.33 | $31.18 | 355249 |
| 2026-05-01 | 30.17 | $31.90 | 437239 |
| 2026-04-30 | 29.93 | $31.15 | 751229 |
| 2026-04-29 | 29.75 | $30.11 | 311413 |
| 2026-04-28 | 29.65 | $30.13 | 260242 |
| 2026-04-27 | 29.54 | $30.50 | 282405 |
| 2026-04-24 | 29.37 | $30.33 | 265447 |
| 2026-04-23 | 29.21 | $30.27 | 238403 |
| 2026-04-22 | 29.04 | $30.04 | 301623 |
| 2026-04-21 | 28.89 | $30.05 | 280929 |
| 2026-04-20 | 28.72 | $30.56 | 269279 |
| 2026-04-17 | 28.48 | $30.62 | 605900 |
| 2026-04-16 | 28.21 | $29.20 | 300108 |
| 2026-04-15 | 28.06 | $28.94 | 261912 |
| 2026-04-14 | 27.93 | $29.13 | 327212 |
| 2026-04-13 | 27.77 | $28.80 | 421016 |
| 2026-04-10 | 27.63 | $28.11 | 309500 |
| 2026-04-09 | 27.55 | $28.20 | 328806 |
| 2026-04-08 | 27.46 | $28.38 | 736002 |
| 2026-04-07 | 27.34 | $27.54 | 319709 |
| 2026-04-06 | 27.31 | $27.67 | 273700 |
| 2026-04-02 | 27.26 | $27.67 | 237300 |
| 2026-04-01 | 27.22 | $27.91 | 524500 |
| 2026-03-31 | 27.15 | $27.54 | 353100 |
| 2026-03-30 | 27.12 | $27.36 | 319800 |
| 2026-03-27 | 27.11 | $26.99 | 290606 |
| 2026-03-26 | 27.14 | $27.70 | 244344 |
| 2026-03-25 | 27.11 | $27.96 | 359369 |
| 2026-03-24 | 27.05 | $27.68 | 312100 |
| 2026-03-23 | 27.01 | $27.27 | 571600 |
| 2026-03-20 | 27.00 | $25.96 | 994819 |
| 2026-03-19 | 27.13 | $26.22 | 399330 |
| 2026-03-18 | 27.24 | $26.22 | 469357 |
| 2026-03-17 | 27.35 | $26.92 | 294000 |
| 2026-03-16 | 27.40 | $26.84 | 287529 |
| 2026-03-13 | 27.45 | $26.56 | 347941 |
| 2026-03-12 | 27.52 | $26.64 | 488900 |
| 2026-03-11 | 27.58 | $27.32 | 378100 |
| 2026-03-10 | 27.58 | $27.47 | 389036 |
| 2026-03-09 | 27.57 | $27.79 | 412186 |
| 2026-03-06 | 27.52 | $27.62 | 262733 |
| 2026-03-05 | 27.49 | $28.10 | 255400 |
| 2026-03-04 | 27.41 | $28.13 | 287900 |
| 2026-03-03 | 27.33 | $27.96 | 357000 |
| 2026-03-02 | 27.26 | $27.84 | 297410 |
| 2026-02-27 | 27.20 | $27.75 | 414682 |
| 2026-02-26 | 27.15 | $28.47 | 428907 |
| 2026-02-25 | 27.00 | $27.60 | 351234 |
| 2026-02-24 | 26.92 | $26.86 | 439504 |
| 2026-02-23 | 26.90 | $26.47 | 354800 |
| 2026-02-20 | 26.90 | $27.23 | 464923 |
| 2026-02-19 | 26.83 | $27.28 | 436702 |
| 2026-02-18 | 26.73 | $27.32 | 380251 |
| 2026-02-17 | 26.61 | $26.61 | 354399 |
| 2026-02-13 | 26.55 | $26.21 | 494616 |
| 2026-02-12 | 26.52 | $25.88 | 743800 |
| 2026-02-11 | 26.51 | $26.27 | 398962 |
| 2026-02-10 | 26.45 | $27.23 | 524400 |
| 2026-02-09 | 26.28 | $27.12 | 473101 |
| 2026-02-06 | 26.11 | $27.80 | 511344 |
| 2026-02-05 | 25.84 | $27.94 | 822600 |
| 2026-02-04 | 25.54 | $28.18 | 896757 |
| 2026-02-03 | 25.18 | $27.36 | 631400 |
| 2026-02-02 | 24.88 | $27.84 | 770118 |
| 2026-01-30 | 24.50 | $26.40 | 1.2M |
| 2026-01-29 | 24.25 | $27.12 | 1.6M |
| 2026-01-28 | 23.90 | $23.90 | 907005 |
| 2026-01-27 | 23.85 | $24.40 | 801400 |
| 2026-01-26 | 23.75 | $24.27 | 427712 |
| 2026-01-23 | 23.65 | $24.23 | 372814 |
| 2026-01-22 | 23.55 | $24.80 | 392600 |
| 2026-01-21 | 23.37 | $24.50 | 373224 |
| 2026-01-20 | 23.22 | $23.66 | 506336 |
| 2026-01-16 | 23.14 | $24.47 | 462400 |
| 2026-01-15 | 22.98 | $24.35 | 468302 |
| 2026-01-14 | 22.83 | $23.59 | 440712 |
| 2026-01-13 | 22.74 | $23.65 | 537400 |
| 2026-01-12 | 22.64 | $23.55 | 281800 |
| 2026-01-09 | 22.54 | $23.47 | 221539 |
| 2026-01-08 | 22.44 | $23.12 | 275644 |
| 2026-01-07 | 22.37 | $22.18 | 382100 |
| 2026-01-06 | 22.38 | $22.15 | 267623 |
| 2026-01-05 | 22.39 | $21.75 | 349409 |
| 2026-01-02 | 22.43 | $22.19 | 356900 |
| 2025-12-31 | 22.42 | $22.33 | 265446 |
| 2025-12-30 | 22.39 | $22.66 | 225900 |
| 2025-12-29 | 22.32 | $22.95 | 273100 |
| 2025-12-26 | 22.20 | $22.69 | 185000 |
| 2025-12-24 | 22.10 | $22.32 | 125200 |
| 2025-12-23 | 22.03 | $22.17 | 323641 |
| 2025-12-22 | 21.96 | $22.23 | 423600 |
| 2025-12-19 | 21.87 | $22.43 | 1.3M |
| 2025-12-18 | 21.75 | $22.98 | 410322 |
| 2025-12-17 | 21.55 | $23.02 | 419204 |
| 2025-12-16 | 21.33 | $22.73 | 347305 |
| 2025-12-15 | 21.12 | $22.42 | 344300 |
| 2025-12-12 | 20.93 | $22.29 | 292500 |
| 2025-12-11 | 20.74 | $22.32 | 318600 |
| 2025-12-10 | 20.54 | $21.94 | 298619 |
| 2025-12-09 | 20.37 | $21.35 | 281900 |
| 2025-12-08 | 20.26 | $20.95 | 301800 |
| 2025-12-05 | 20.18 | $20.89 | 158141 |
| 2025-12-04 | 20.10 | $20.64 | 193900 |
| 2025-12-03 | 20.04 | $20.97 | 268860 |
| 2025-12-02 | 19.94 | $20.38 | 228343 |
| 2025-12-01 | 19.88 | $20.09 | 397300 |
| 2025-11-28 | 19.84 | $20.32 | 104800 |
| 2025-11-26 | 19.76 | $20.41 | 399517 |
| 2025-11-25 | 19.67 | $20.48 | 347739 |
| 2025-11-24 | 19.56 | $19.81 | 292669 |
| 2025-11-21 | 19.52 | $19.67 | 342300 |
| 2025-11-20 | 19.48 | $18.85 | 270194 |
| 2025-11-19 | 19.53 | $18.63 | 379406 |
| 2025-11-18 | 19.59 | $18.88 | 395010 |
| 2025-11-17 | 19.64 | $19.03 | 243159 |
| 2025-11-14 | 19.66 | $20.21 | 255367 |
| 2025-11-13 | 19.56 | $20.44 | 282646 |
| 2025-11-12 | 19.43 | $20.73 | 399122 |
| 2025-11-11 | 19.26 | $20.63 | 256342 |
| 2025-11-10 | 19.09 | $20.86 | 319649 |
| 2025-11-07 | 18.88 | $20.70 | 505800 |
| 2025-11-06 | 18.68 | $20.75 | 941908 |
| 2025-11-05 | 18.46 | $18.19 | 396069 |
| 2025-11-04 | 18.49 | $18.23 | 261400 |
| 2025-11-03 | 18.52 | $18.09 | 350400 |
| 2025-10-31 | 18.57 | $18.11 | 444540 |
| 2025-10-30 | 18.62 | $18.17 | 359300 |
| 2025-10-29 | 18.68 | $18.32 | 284955 |
| 2025-10-28 | 18.72 | $19.09 | 178300 |
| 2025-10-27 | 18.69 | $18.88 | 237406 |
| 2025-10-24 | 18.69 | $19.33 | 210047 |
| 2025-10-23 | 18.64 | $19.07 | 271700 |
| 2025-10-22 | 18.62 | $18.85 | 234741 |
| 2025-10-21 | 18.63 | $18.75 | 148348 |
| 2025-10-20 | 18.64 | $18.42 | 205538 |
| 2025-10-17 | 18.69 | $18.07 | 264932 |
| 2025-10-16 | 18.78 | $17.92 | 160216 |
| 2025-10-15 | 18.90 | $18.27 | 213911 |
| 2025-10-14 | 18.99 | $18.46 | 238234 |
| 2025-10-13 | 19.06 | $18.20 | 182400 |
| 2025-10-10 | 19.17 | $18.09 | 222085 |
| 2025-10-09 | 19.29 | $18.64 | 183031 |
| 2025-10-08 | 19.37 | $18.98 | 288100 |
| 2025-10-07 | 19.41 | $18.98 | 241644 |
| 2025-10-06 | 19.46 | $19.37 | 338036 |
| 2025-10-03 | 19.47 | $19.64 | 297400 |
| 2025-10-02 | 19.45 | $19.42 | 273300 |
| 2025-10-01 | 19.46 | $19.49 | 189900 |
| 2025-09-30 | 19.45 | $19.36 | 195741 |
| 2025-09-29 | 19.46 | $19.32 | 283048 |
| 2025-09-26 | 19.48 | $19.54 | 241067 |
| 2025-09-25 | 19.47 | $19.22 | 194714 |
| 2025-09-24 | 19.49 | $19.50 | 244223 |
| 2025-09-23 | 19.49 | $19.28 | 311022 |
| 2025-09-22 | 19.52 | $19.44 | 273509 |
| 2025-09-19 | 19.53 | $19.42 | 1.1M |
| 2025-09-18 | 19.54 | $19.90 | 296107 |
| 2025-09-17 | 19.51 | $19.52 | 348200 |
| 2025-09-16 | 19.51 | $19.55 | 270402 |
| 2025-09-15 | 19.50 | $19.65 | 241607 |
| 2025-09-12 | 19.48 | $19.62 | 214137 |
| 2025-09-11 | 19.46 | $19.81 | 339800 |
| 2025-09-10 | 19.42 | $19.11 | 216967 |
| 2025-09-09 | 19.45 | $19.24 | 230831 |
| 2025-09-08 | 19.47 | $19.50 | 273600 |
| 2025-09-05 | 19.46 | $19.52 | 244300 |
| 2025-09-04 | 19.45 | $19.41 | 327000 |
| 2025-09-03 | 19.43 | $18.99 | 293994 |
| 2025-09-02 | 19.44 | $19.38 | 286702 |
| 2025-08-29 | 19.39 | $19.66 | 237629 |
| 2025-08-28 | 19.30 | $19.39 | 259310 |
| 2025-08-27 | 19.22 | $19.80 | 222700 |
| 2025-08-26 | 19.08 | $20.08 | 312933 |
| 2025-08-25 | 18.90 | $19.89 | 238300 |
| 2025-08-22 | 18.72 | $20.05 | 355400 |
| 2025-08-21 | 18.52 | $19.03 | 197700 |
| 2025-08-20 | 18.40 | $19.11 | 245400 |
| 2025-08-19 | 18.26 | $19.12 | 222907 |
| 2025-08-18 | 18.11 | $18.99 | 235600 |
| 2025-08-15 | 17.96 | $19.29 | 528206 |
| 2025-08-14 | 17.77 | $19.33 | 408434 |
| 2025-08-13 | 17.56 | $19.52 | 340842 |
| 2025-08-12 | 17.31 | $19.35 | 484619 |
| 2025-08-11 | 17.07 | $18.90 | 586000 |
| 2025-08-08 | 16.85 | $19.14 | 731856 |
| 2025-08-07 | 16.60 | $19.21 | 1.3M |
| 2025-08-06 | 16.33 | $16.03 | 515100 |
| 2025-08-05 | 16.36 | $16.24 | 340129 |
| 2025-08-04 | 16.38 | $15.93 | 416505 |
| 2025-08-01 | 16.43 | $15.59 | 446907 |
| 2025-07-31 | 16.52 | $16.10 | 488500 |
| 2025-07-30 | 16.57 | $16.26 | 312264 |
| 2025-07-29 | 16.60 | $16.52 | 299033 |
| 2025-07-28 | 16.60 | $16.86 | 369400 |
| 2025-07-25 | 16.57 | $17.03 | 188200 |
| 2025-07-24 | 16.51 | $16.86 | 290513 |
| 2025-07-23 | 16.47 | $17.23 | 309200 |
| 2025-07-22 | 16.38 | $16.70 | 354580 |
| 2025-07-21 | 16.33 | $16.25 | 299624 |
| 2025-07-18 | 16.32 | $16.30 | 358800 |
| 2025-07-17 | 16.30 | $16.23 | 244500 |
| 2025-07-16 | 16.28 | $16.06 | 259200 |
| 2025-07-15 | 16.27 | $15.78 | 288212 |
| 2025-07-14 | 16.28 | $16.34 | 228583 |
| 2025-07-11 | 16.23 | $16.36 | 233066 |
| 2025-07-10 | 16.18 | $16.89 | 277719 |
| 2025-07-09 | 16.07 | $16.67 | 239623 |
| 2025-07-08 | 15.97 | $16.73 | 530920 |
| 2025-07-07 | 15.86 | $16.49 | 333142 |
| 2025-07-03 | 15.77 | $17.15 | 227437 |
| 2025-07-02 | 15.60 | $16.83 | 420349 |
| 2025-07-01 | 15.45 | $16.31 | 500500 |
| 2025-06-30 | 15.34 | $15.91 | 359226 |
| 2025-06-27 | 15.26 | $15.86 | 647340 |
| 2025-06-26 | 15.17 | $15.87 | 328000 |
| 2025-06-25 | 15.08 | $15.67 | 318100 |
| 2025-06-24 | 15.00 | $15.56 | 340009 |
| 2025-06-23 | 14.93 | $15.13 | 326211 |
| 2025-06-20 | 14.88 | $14.79 | 1.2M |
| 2025-06-18 | 14.87 | $14.75 | 277100 |
| 2025-06-17 | 14.86 | $14.80 | 269905 |
| 2025-06-16 | 14.85 | $15.04 | 467000 |
| 2025-06-13 | 14.82 | $14.75 | 320905 |
| 2025-06-12 | 14.83 | $15.31 | 300000 |
| 2025-06-11 | 14.78 | $15.45 | 519438 |
| 2025-06-10 | 14.73 | $15.84 | 472162 |
| 2025-06-09 | 14.63 | $15.35 | 365613 |
| 2025-06-06 | 14.59 | $14.87 | 280100 |
| 2025-06-05 | 14.60 | $14.53 | 309300 |
| 2025-06-04 | 14.64 | $14.88 | 418355 |
| 2025-06-03 | 14.66 | $14.37 | 481740 |
| 2025-06-02 | 14.72 | $14.14 | 381800 |
| 2025-05-30 | 14.81 | $14.27 | 459107 |
| 2025-05-29 | 14.89 | $14.32 | 339267 |
| 2025-05-28 | 14.97 | $14.13 | 336620 |
| 2025-05-27 | 15.07 | $14.48 | 545644 |
| 2025-05-23 | 15.14 | $13.64 | 376000 |
| 2025-05-22 | 15.31 | $13.96 | 354800 |
| 2025-05-21 | 15.44 | $14.26 | 356500 |
| 2025-05-20 | 15.56 | $14.99 | 507300 |
| 2025-05-19 | 15.60 | $15.17 | 272846 |
| 2025-05-16 | 15.62 | $15.95 | 404443 |
| 2025-05-15 | 15.56 | $16.00 | 239738 |
| 2025-05-14 | 15.48 | $16.00 | 297741 |
| 2025-05-13 | 15.40 | $16.22 | 315819 |
| 2025-05-12 | 15.30 | $16.20 | 317140 |
| 2025-05-09 | 15.18 | $15.75 | 244421 |
| 2025-05-08 | 15.11 | $15.75 | 307433 |
| 2025-05-07 | 15.03 | $15.32 | 304100 |
| 2025-05-06 | 14.98 | $15.23 | 326498 |
| 2025-05-05 | 14.94 | $15.15 | 464900 |
| 2025-05-02 | 14.91 | $15.08 | 584700 |
| 2025-05-01 | 14.89 | $14.75 | 718833 |
| 2025-04-30 | 14.90 | $14.60 | 858909 |
| 2025-04-29 | 14.94 | $15.50 | 255030 |
| 2025-04-28 | 14.89 | $15.40 | 250450 |
| 2025-04-25 | 14.85 | $15.36 | 309614 |
| 2025-04-24 | 14.83 | $15.46 | 375100 |
| 2025-04-23 | 14.79 | $14.84 | 273400 |
| 2025-04-22 | 14.82 | $14.76 | 363400 |
| 2025-04-21 | 14.86 | $14.22 | 298800 |
| 2025-04-17 | 14.96 | $14.55 | 275321 |
| 2025-04-16 | 15.04 | $14.59 | 368700 |
| 2025-04-15 | 15.12 | $14.63 | 365400 |
| 2025-04-14 | 15.21 | $14.71 | 261015 |
| 2025-04-11 | 15.29 | $14.61 | 408125 |
| 2025-04-10 | 15.39 | $14.29 | 481810 |
| 2025-04-09 | 15.53 | $15.20 | 567540 |
| 2025-04-08 | 15.58 | $14.18 | 440802 |
| 2025-04-07 | 15.74 | $14.86 | 795336 |
| 2025-04-04 | 15.83 | $14.95 | 584300 |
| 2025-04-03 | 15.93 | $15.19 | 454122 |
| 2025-04-02 | 16.01 | $16.25 | 195828 |
| 2025-04-01 | 15.98 | $15.86 | 240003 |
| 2025-03-31 | 15.99 | $15.81 | 271100 |
| 2025-03-28 | 16.00 | $15.87 | 272800 |
| 2025-03-27 | 16.01 | $16.40 | 319300 |
| 2025-03-26 | 15.97 | $15.97 | 201649 |
| 2025-03-25 | 15.97 | $15.80 | 201224 |
| 2025-03-24 | 15.99 | $16.14 | 196942 |
| 2025-03-21 | 15.99 | $16.02 | 580900 |
| 2025-03-20 | 15.99 | $16.23 | 296537 |
| 2025-03-19 | 15.99 | $16.23 | 266700 |
| 2025-03-18 | 15.99 | $15.89 | 331104 |
| 2025-03-17 | 16.03 | $16.04 | 275061 |
| 2025-03-14 | 16.08 | $15.84 | 284147 |
| 2025-03-13 | 16.15 | $15.62 | 273100 |
| 2025-03-12 | 16.26 | $15.63 | 407000 |
| 2025-03-11 | 16.38 | $15.84 | 486800 |
| 2025-03-10 | 16.50 | $16.26 | 592212 |
| 2025-03-07 | 16.59 | $16.36 | 346257 |
| 2025-03-06 | 16.69 | $15.97 | 340138 |
| 2025-03-05 | 16.86 | $15.58 | 457650 |
| 2025-03-04 | 17.10 | $15.43 | 622000 |
| 2025-03-03 | 17.38 | $15.81 | 482814 |
| 2025-02-28 | 17.67 | $16.46 | 429000 |
| 2025-02-27 | 17.93 | $16.22 | 411434 |
| 2025-02-26 | 18.24 | $16.29 | 495000 |
| 2025-02-25 | 18.58 | $16.59 | 494100 |
| 2025-02-24 | 18.92 | $16.85 | 398700 |
| 2025-02-21 | 19.26 | $17.03 | 459121 |
| 2025-02-20 | 19.61 | $17.35 | 510600 |
| 2025-02-19 | 19.95 | $17.86 | 537700 |
| 2025-02-18 | 20.26 | $17.98 | 418523 |
| 2025-02-14 | 20.59 | $18.92 | 310500 |
| 2025-02-13 | 20.84 | $18.63 | 328202 |
| 2025-02-12 | 21.14 | $18.38 | 454727 |
| 2025-02-11 | 21.48 | $18.56 | 371013 |
| 2025-02-10 | 21.81 | $19.01 | 440933 |
| 2025-02-07 | 22.12 | $18.87 | 826825 |
| 2025-02-06 | 22.45 | $20.02 | 1.2M |
| 2025-02-05 | 22.69 | $22.58 | 379125 |
| 2025-02-04 | 22.68 | $22.86 | 1.3M |
| 2025-02-03 | 22.64 | $22.81 | 216600 |
| 2025-01-31 | 22.60 | $23.19 | 299600 |
| 2025-01-30 | 22.53 | $23.42 | 269800 |
| 2025-01-29 | 22.43 | $22.88 | 240700 |
| 2025-01-28 | 22.38 | $23.05 | 268800 |
| 2025-01-27 | 22.32 | $22.76 | 325600 |
| 2025-01-24 | 22.28 | $22.10 | 162200 |
| 2025-01-23 | 22.30 | $22.20 | 243300 |
| 2025-01-22 | 22.32 | $22.32 | 249245 |
| 2025-01-21 | 22.32 | $22.85 | 176500 |
| 2025-01-17 | 22.27 | $22.51 | 152449 |
| 2025-01-16 | 22.26 | $22.36 | 115515 |
| 2025-01-15 | 22.27 | $22.56 | 190100 |
| 2025-01-14 | 22.26 | $22.08 | 186400 |
| 2025-01-13 | 22.30 | $21.56 | 223600 |
| 2025-01-10 | 22.41 | $21.21 | 243100 |
| 2025-01-08 | 22.56 | $21.99 | 209927 |
| 2025-01-07 | 22.64 | $22.28 | 239923 |
| 2025-01-06 | 22.70 | $22.51 | 270838 |
| 2025-01-03 | 22.74 | $22.67 | 285100 |
| 2025-01-02 | 22.77 | $22.47 | 156616 |
| 2024-12-31 | 22.83 | $22.59 | 153700 |
| 2024-12-30 | 22.87 | $22.77 | 205500 |
| 2024-12-27 | 22.91 | $22.44 | 145316 |
| 2024-12-26 | 22.98 | $22.99 | 116024 |
| 2024-12-24 | 23.00 | $22.62 | 103801 |
| 2024-12-23 | 23.06 | $22.32 | 177240 |
| 2024-12-20 | 23.15 | $22.24 | 878200 |
| 2024-12-19 | 23.25 | $22.40 | 339302 |
| 2024-12-18 | 23.34 | $21.90 | 329815 |
| 2024-12-17 | 23.48 | $23.27 | 234042 |
| 2024-12-16 | 23.49 | $23.58 | 230304 |
| 2024-12-13 | 23.47 | $23.32 | 329300 |
| 2024-12-12 | 23.47 | $23.78 | 262000 |
| 2024-12-11 | 23.43 | $23.87 | 407700 |
| 2024-12-10 | 23.38 | $23.58 | 179500 |
| 2024-12-09 | 23.37 | $23.54 | 189508 |
| 2024-12-06 | 23.35 | $23.29 | 148646 |
| 2024-12-05 | 23.36 | $23.33 | 183502 |
| 2024-12-04 | 23.35 | $23.68 | 206946 |
| 2024-12-03 | 23.28 | $23.41 | 160700 |
| 2024-12-02 | 23.22 | $23.77 | 244000 |
| 2024-11-29 | 23.10 | $23.17 | 97848 |
| 2024-11-27 | 23.02 | $23.27 | 193223 |
| 2024-11-26 | 22.91 | $23.61 | 303730 |
| 2024-11-25 | 22.74 | $23.43 | 310633 |
| 2024-11-22 | 22.57 | $23.25 | 198832 |
| 2024-11-21 | 22.40 | $22.95 | 252200 |
| 2024-11-20 | 22.24 | $22.50 | 211517 |
| 2024-11-19 | 22.10 | $22.76 | 296647 |
| 2024-11-18 | 21.92 | $23.41 | 286633 |
| 2024-11-15 | 21.66 | $23.21 | 223545 |
| 2024-11-14 | 21.40 | $23.34 | 282500 |
| 2024-11-13 | 21.10 | $24.12 | 278001 |
| 2024-11-12 | 20.72 | $23.70 | 262609 |
| 2024-11-11 | 20.35 | $24.16 | 385332 |
| 2024-11-08 | 19.92 | $23.32 | 381100 |
| 2024-11-07 | 19.54 | $22.65 | 572200 |
| 2024-11-06 | 19.22 | $20.70 | 482845 |
| 2024-11-05 | 19.07 | $19.11 | 226400 |
| 2024-11-04 | 19.07 | $18.78 | 181800 |
| 2024-11-01 | 19.10 | $18.87 | 183719 |
| 2024-10-31 | 19.13 | $18.76 | 172000 |
| 2024-10-30 | 19.16 | $19.36 | 188300 |
| 2024-10-29 | 19.14 | $19.22 | 184928 |
| 2024-10-28 | 19.13 | $19.17 | 169412 |
| 2024-10-25 | 19.13 | $18.62 | 149024 |
| 2024-10-24 | 19.18 | $18.94 | 151849 |
| 2024-10-23 | 19.20 | $18.86 | 153230 |
| 2024-10-22 | 19.23 | $19.14 | 155700 |
| 2024-10-21 | 19.24 | $18.98 | 196500 |
| 2024-10-18 | 19.26 | $19.49 | 199700 |
| 2024-10-17 | 19.24 | $19.80 | 166800 |
| 2024-10-16 | 19.18 | $19.69 | 230000 |
| 2024-10-15 | 19.14 | $19.48 | 200900 |
| 2024-10-14 | 19.12 | $19.11 | 106413 |
| 2024-10-11 | 19.13 | $19.27 | 142049 |
| 2024-10-10 | 19.14 | $18.76 | 225230 |
| 2024-10-09 | 19.20 | $18.89 | 109900 |
| 2024-10-08 | 19.24 | $18.97 | 207200 |
| 2024-10-07 | 19.28 | $19.28 | 163403 |
| 2024-10-04 | 19.28 | $19.27 | 196145 |
| 2024-10-03 | 19.29 | $18.66 | 187700 |
| 2024-10-02 | 19.35 | $18.88 | 186100 |
| 2024-10-01 | 19.41 | $19.15 | 241900 |
| 2024-09-30 | 19.43 | $19.49 | 178717 |
| 2024-09-27 | 19.44 | $19.21 | 202318 |
| 2024-09-26 | 19.47 | $19.18 | 181200 |
| 2024-09-25 | 19.51 | $18.94 | 192421 |
| 2024-09-24 | 19.58 | $19.49 | 179200 |
| 2024-09-23 | 19.61 | $19.50 | 199125 |
| 2024-09-20 | 19.64 | $19.39 | 975812 |
| 2024-09-19 | 19.67 | $19.99 | 266400 |
| 2024-09-18 | 19.65 | $19.81 | 198642 |
| 2024-09-17 | 19.65 | $19.73 | 220400 |
| 2024-09-16 | 19.65 | $20.05 | 192429 |
| 2024-09-13 | 19.63 | $19.84 | 167500 |
| 2024-09-12 | 19.62 | $19.15 | 286346 |
| 2024-09-11 | 19.68 | $18.93 | 302600 |
| 2024-09-10 | 19.76 | $19.15 | 185000 |
| 2024-09-09 | 19.82 | $18.84 | 226200 |
| 2024-09-06 | 19.91 | $19.11 | 186327 |
| 2024-09-05 | 19.98 | $19.78 | 183512 |
| 2024-09-04 | 19.98 | $19.71 | 187100 |
| 2024-09-03 | 19.99 | $19.72 | 340406 |
| 2024-08-30 | 19.99 | $20.59 | 180232 |
| 2024-08-29 | 19.91 | $20.37 | 180400 |
| 2024-08-28 | 19.86 | $20.38 | 200726 |
| 2024-08-27 | 19.83 | $20.35 | 134509 |
| 2024-08-26 | 19.82 | $20.50 | 199712 |
| 2024-08-23 | 19.81 | $20.41 | 212700 |
| 2024-08-22 | 19.83 | $19.39 | 150031 |
| 2024-08-21 | 19.97 | $19.60 | 135800 |
| 2024-08-20 | 20.11 | $19.65 | 195633 |
| 2024-08-19 | 20.27 | $19.89 | 199200 |
| 2024-08-16 | 20.42 | $20.04 | 165832 |
| 2024-08-15 | 20.58 | $19.93 | 240600 |
| 2024-08-14 | 20.77 | $19.27 | 183000 |
| 2024-08-13 | 21.04 | $19.22 | 257354 |
| 2024-08-12 | 21.34 | $18.99 | 223126 |
| 2024-08-09 | 21.67 | $19.09 | 213521 |
| 2024-08-08 | 22.02 | $19.24 | 276200 |
| 2024-08-07 | 22.36 | $19.36 | 256508 |
| 2024-08-06 | 22.70 | $19.59 | 253016 |
| 2024-08-05 | 23.03 | $19.53 | 372000 |
| 2024-08-02 | 23.38 | $20.65 | 342127 |
| 2024-08-01 | 23.62 | $21.86 | 664340 |
| 2024-07-31 | 23.75 | $24.38 | 281923 |
| 2024-07-30 | 23.63 | $24.02 | 227400 |
| 2024-07-29 | 23.53 | $24.16 | 301100 |
| 2024-07-26 | 23.42 | $24.44 | 211300 |
| 2024-07-25 | 23.26 | $24.06 | 319300 |
| 2024-07-24 | 23.13 | $23.94 | 224229 |
| 2024-07-23 | 23.00 | $24.59 | 288400 |
| 2024-07-22 | 22.79 | $24.01 | 206917 |
| 2024-07-19 | 22.63 | $23.40 | 173804 |
| 2024-07-18 | 22.52 | $23.87 | 279000 |
| 2024-07-17 | 22.35 | $24.13 | 303019 |
| 2024-07-16 | 22.15 | $23.64 | 275567 |
| 2024-07-15 | 21.98 | $22.80 | 319100 |
| 2024-07-12 | 21.89 | $22.28 | 289921 |
| 2024-07-11 | 21.85 | $22.14 | 260539 |
| 2024-07-10 | 21.82 | $21.44 | 138000 |
| 2024-07-09 | 21.86 | $21.54 | 165000 |
| 2024-07-08 | 21.89 | $21.88 | 147335 |
| 2024-07-05 | 21.90 | $21.58 | 190500 |
| 2024-07-03 | 21.93 | $22.17 | 99600 |
| 2024-07-02 | 21.91 | $22.07 | 173200 |
| 2024-07-01 | 21.91 | $22.02 | 247434 |
| 2024-06-28 | 21.91 | $22.46 | 616715 |
| 2024-06-27 | 21.88 | $21.84 | 157702 |
| 2024-06-26 | 21.90 | $21.85 | 179322 |
| 2024-06-25 | 21.92 | $21.69 | 139722 |
| 2024-06-24 | 21.96 | $21.78 | 221641 |
| 2024-06-21 | 22.00 | $21.67 | 988908 |
| 2024-06-20 | 22.05 | $21.58 | 171800 |
| 2024-06-18 | 22.12 | $21.67 | 171123 |
| 2024-06-17 | 22.18 | $21.78 | 187700 |
| 2024-06-14 | 22.23 | $21.52 | 188216 |
| 2024-06-13 | 22.33 | $21.86 | 317221 |
| 2024-06-12 | 22.39 | $22.49 | 272000 |
| 2024-06-11 | 22.40 | $22.19 | 319000 |
| 2024-06-10 | 22.44 | $21.68 | 166600 |
| 2024-06-07 | 22.54 | $21.80 | 202604 |
| 2024-06-06 | 22.63 | $22.28 | 183047 |
| 2024-06-05 | 22.67 | $22.52 | 131299 |
| 2024-06-04 | 22.69 | $22.80 | 181500 |
| 2024-06-03 | 22.68 | $23.12 | 282100 |
| 2024-05-31 | 22.63 | $22.73 | 620600 |
| 2024-05-30 | 22.61 | $22.57 | 204500 |
| 2024-05-29 | 22.59 | $22.02 | 233000 |
| 2024-05-28 | 22.61 | $22.13 | 190900 |
| 2024-05-24 | 22.62 | $22.43 | 141600 |
| 2024-05-23 | 22.59 | $22.36 | 249600 |
| 2024-05-22 | 22.55 | $22.51 | 166200 |
| 2024-05-21 | 22.49 | $22.82 | 200900 |
| 2024-05-20 | 22.39 | $22.74 | 243232 |
| 2024-05-17 | 22.28 | $23.03 | 241415 |
| 2024-05-16 | 22.12 | $23.43 | 310400 |
| 2024-05-15 | 21.91 | $23.25 | 303971 |
| 2024-05-14 | 21.70 | $23.65 | 325600 |
| 2024-05-13 | 21.42 | $22.91 | 226300 |
| 2024-05-10 | 21.19 | $22.72 | 205800 |
| 2024-05-09 | 20.97 | $22.62 | 199435 |
| 2024-05-08 | 20.74 | $22.16 | 140547 |
| 2024-05-07 | 20.54 | $22.16 | 257002 |
| 2024-05-06 | 20.34 | $21.96 | 229908 |
| 2024-05-03 | 20.14 | $21.52 | 254700 |
| 2024-05-02 | 19.97 | $21.57 | 580900 |
| 2024-05-01 | 19.80 | $19.89 | 274247 |
| 2024-04-30 | 19.78 | $19.75 | 279400 |
| 2024-04-29 | 19.78 | $20.33 | 187100 |
| 2024-04-26 | 19.72 | $20.35 | 160235 |
| 2024-04-25 | 19.66 | $20.05 | 206900 |
| 2024-04-24 | 19.63 | $20.29 | 172700 |
| 2024-04-23 | 19.58 | $20.48 | 279300 |
| 2024-04-22 | 19.51 | $19.82 | 156800 |
| 2024-04-19 | 19.51 | $19.71 | 231436 |
| 2024-04-18 | 19.52 | $18.95 | 219721 |
| 2024-04-17 | 19.61 | $18.79 | 151600 |
| 2024-04-16 | 19.72 | $18.68 | 127300 |
| 2024-04-15 | 19.85 | $19.09 | 128100 |
| 2024-04-12 | 19.93 | $19.30 | 111600 |
| 2024-04-11 | 20.00 | $19.53 | 211112 |
| 2024-04-10 | 20.04 | $19.35 | 218100 |
| 2024-04-09 | 20.10 | $20.19 | 98805 |
| 2024-04-08 | 20.08 | $19.93 | 110306 |
| 2024-04-05 | 20.07 | $19.77 | 131200 |
| 2024-04-04 | 20.08 | $19.88 | 124925 |
| 2024-04-03 | 20.08 | $20.15 | 131528 |
| 2024-04-02 | 20.04 | $19.97 | 191700 |
| 2024-04-01 | 20.01 | $20.18 | 263726 |
| 2024-03-28 | 19.96 | $20.59 | 230500 |
| 2024-03-27 | 19.87 | $20.57 | 191314 |
| 2024-03-26 | 19.77 | $19.90 | 201100 |
| 2024-03-25 | 19.74 | $20.49 | 121036 |
| 2024-03-22 | 19.64 | $20.43 | 175708 |
| 2024-03-21 | 19.54 | $20.77 | 317902 |
| 2024-03-20 | 19.40 | $20.49 | 243311 |
| 2024-03-19 | 19.28 | $19.87 | 176245 |
| 2024-03-18 | 19.22 | $19.48 | 241700 |
| 2024-03-15 | 19.20 | $19.55 | 866640 |
| 2024-03-14 | 19.18 | $18.81 | 245800 |
| 2024-03-13 | 19.24 | $19.21 | 176847 |
| 2024-03-12 | 19.26 | $19.20 | 137115 |
| 2024-03-11 | 19.29 | $19.23 | 128000 |
| 2024-03-08 | 19.32 | $19.33 | 119800 |
| 2024-03-07 | 19.34 | $19.15 | 121900 |
| 2024-03-06 | 19.39 | $18.87 | 124102 |
| 2024-03-05 | 19.48 | $18.97 | 147400 |
| 2024-03-04 | 19.56 | $19.16 | 129500 |
| 2024-03-01 | 19.63 | $19.41 | 192700 |
| 2024-02-29 | 19.68 | $19.41 | 181411 |
| 2024-02-28 | 19.73 | $19.01 | 106100 |
| 2024-02-27 | 19.82 | $19.39 | 150514 |
| 2024-02-26 | 19.88 | $19.24 | 225900 |
| 2024-02-23 | 19.96 | $19.22 | 249916 |
| 2024-02-22 | 20.04 | $19.10 | 183800 |
| 2024-02-21 | 20.14 | $19.47 | 166329 |
| 2024-02-20 | 20.20 | $19.83 | 195300 |
| 2024-02-16 | 20.23 | $20.12 | 289300 |
| 2024-02-15 | 20.24 | $20.81 | 257600 |
| 2024-02-14 | 20.16 | $19.95 | 211300 |
| 2024-02-13 | 20.17 | $19.49 | 260753 |
| 2024-02-12 | 20.22 | $20.74 | 232228 |
| 2024-02-09 | 20.14 | $20.16 | 227911 |
| 2024-02-08 | 20.12 | $20.42 | 199000 |
| 2024-02-07 | 20.08 | $20.39 | 229000 |
| 2024-02-06 | 20.04 | $20.84 | 257420 |
| 2024-02-05 | 19.95 | $20.40 | 264800 |
| 2024-02-02 | 19.91 | $20.80 | 315421 |
| 2024-02-01 | 19.83 | $20.41 | 524500 |
| 2024-01-31 | 19.78 | $18.91 | 325400 |
| 2024-01-30 | 19.89 | $19.69 | 184000 |
| 2024-01-29 | 19.93 | $20.14 | 209239 |
| 2024-01-26 | 19.94 | $20.01 | 192204 |
| 2024-01-25 | 19.97 | $20.01 | 192700 |
| 2024-01-24 | 20.00 | $19.83 | 210100 |
| 2024-01-23 | 20.06 | $20.00 | 183438 |
| 2024-01-22 | 20.10 | $20.18 | 269200 |
| 2024-01-19 | 20.13 | $19.38 | 202045 |
| 2024-01-18 | 20.23 | $19.05 | 239338 |
| 2024-01-17 | 20.37 | $19.19 | 116600 |
| 2024-01-16 | 20.50 | $19.58 | 171900 |
| 2024-01-12 | 20.59 | $20.05 | 109400 |
| 2024-01-11 | 20.63 | $20.08 | 252425 |
| 2024-01-10 | 20.67 | $20.25 | 136720 |
| 2024-01-09 | 20.68 | $20.27 | 197632 |
| 2024-01-08 | 20.68 | $20.48 | 233503 |
| 2024-01-05 | 20.65 | $20.46 | 173900 |
| 2024-01-04 | 20.61 | $20.45 | 206106 |
| 2024-01-03 | 20.57 | $20.48 | 220200 |
| 2024-01-02 | 20.51 | $21.50 | 357300 |
| 2023-12-29 | 20.35 | $21.45 | 212100 |
| 2023-12-28 | 20.18 | $21.67 | 164800 |
| 2023-12-27 | 19.97 | $21.68 | 218100 |
| 2023-12-26 | 19.74 | $21.48 | 153623 |
| 2023-12-22 | 19.51 | $21.00 | 188143 |
| 2023-12-21 | 19.31 | $20.31 | 125017 |
| 2023-12-20 | 19.17 | $20.05 | 273300 |
| 2023-12-19 | 19.05 | $20.31 | 339331 |
| 2023-12-18 | 18.89 | $19.34 | 310200 |
| 2023-12-15 | 18.82 | $19.46 | 1.1M |
| 2023-12-14 | 18.74 | $19.84 | 292500 |
| 2023-12-13 | 18.62 | $19.51 | 460700 |
| 2023-12-12 | 18.52 | $18.74 | 238729 |
| 2023-12-11 | 18.50 | $18.72 | 267919 |
| 2023-12-08 | 18.47 | $18.43 | 166719 |
| 2023-12-07 | 18.47 | $18.53 | 189100 |
| 2023-12-06 | 18.46 | $18.43 | 221900 |
| 2023-12-05 | 18.45 | $18.90 | 321881 |
| 2023-12-04 | 18.40 | $19.17 | 217108 |
| 2023-12-01 | 18.32 | $18.81 | 269925 |
| 2023-11-30 | 18.27 | $18.29 | 335300 |
| 2023-11-29 | 18.26 | $18.21 | 203900 |
| 2023-11-28 | 18.25 | $17.82 | 178535 |
| 2023-11-27 | 18.27 | $17.81 | 163436 |
| 2023-11-24 | 18.29 | $18.07 | 70701 |
| 2023-11-22 | 18.29 | $18.10 | 98072 |
| 2023-11-21 | 18.27 | $18.29 | 107100 |
| 2023-11-20 | 18.23 | $18.78 | 151600 |
| 2023-11-17 | 18.14 | $18.70 | 209915 |
| 2023-11-16 | 18.05 | $18.78 | 199500 |
| 2023-11-15 | 17.95 | $19.08 | 157437 |
| 2023-11-14 | 17.82 | $19.09 | 203700 |
| 2023-11-13 | 17.68 | $17.80 | 161600 |
| 2023-11-10 | 17.67 | $17.93 | 128055 |
| 2023-11-09 | 17.65 | $17.63 | 124507 |
| 2023-11-08 | 17.66 | $18.04 | 148354 |
| 2023-11-07 | 17.63 | $18.26 | 146500 |
| 2023-11-06 | 17.59 | $18.58 | 183200 |
| 2023-11-03 | 17.51 | $18.53 | 254007 |
| 2023-11-02 | 17.45 | $17.61 | 470644 |
| 2023-11-01 | 17.47 | $16.19 | 562149 |
| 2023-10-31 | 17.63 | $17.05 | 147923 |
| 2023-10-30 | 17.73 | $17.05 | 129900 |
| 2023-10-27 | 17.82 | $16.87 | 176100 |
| 2023-10-26 | 17.95 | $17.27 | 163900 |
| 2023-10-25 | 18.04 | $16.87 | 197240 |
| 2023-10-24 | 18.19 | $17.53 | 126427 |
| 2023-10-23 | 18.28 | $17.47 | 176500 |
| 2023-10-20 | 18.38 | $17.84 | 171400 |
| 2023-10-19 | 18.45 | $17.89 | 135000 |
| 2023-10-18 | 18.53 | $18.20 | 122300 |
| 2023-10-17 | 18.59 | $18.57 | 195009 |
| 2023-10-16 | 18.63 | $18.41 | 143352 |
| 2023-10-13 | 18.68 | $17.97 | 124200 |
| 2023-10-12 | 18.79 | $18.48 | 171203 |
| 2023-10-11 | 18.85 | $18.84 | 126800 |
| 2023-10-10 | 18.88 | $18.89 | 164904 |
| 2023-10-09 | 18.91 | $18.61 | 119300 |
| 2023-10-06 | 18.97 | $18.41 | 145009 |
| 2023-10-05 | 19.06 | $18.41 | 222087 |
| 2023-10-04 | 19.15 | $18.26 | 215445 |
| 2023-10-03 | 19.27 | $18.29 | 262000 |
| 2023-10-02 | 19.38 | $18.51 | 258600 |
| 2023-09-29 | 19.49 | $18.89 | 345814 |
| 2023-09-28 | 19.56 | $19.15 | 262527 |
| 2023-09-27 | 19.62 | $19.17 | 212300 |
| 2023-09-26 | 19.68 | $18.67 | 310200 |
| 2023-09-25 | 19.80 | $19.38 | 231517 |
| 2023-09-22 | 19.85 | $19.58 | 182900 |
| 2023-09-21 | 19.88 | $20.12 | 225734 |
| 2023-09-20 | 19.85 | $20.05 | 163201 |
| 2023-09-19 | 19.83 | $20.08 | 178600 |
| 2023-09-18 | 19.81 | $19.72 | 180702 |
| 2023-09-15 | 19.81 | $19.85 | 841545 |
| 2023-09-14 | 19.81 | $20.05 | 160500 |
| 2023-09-13 | 19.79 | $19.37 | 211833 |
| 2023-09-12 | 19.84 | $19.57 | 162300 |
| 2023-09-11 | 19.88 | $19.85 | 232700 |
| 2023-09-08 | 19.90 | $19.43 | 157600 |
| 2023-09-07 | 19.95 | $19.54 | 278246 |
| 2023-09-06 | 20.01 | $19.74 | 163221 |
| 2023-09-05 | 20.05 | $19.51 | 200920 |
| 2023-09-01 | 20.13 | $20.62 | 206400 |
| 2023-08-31 | 20.09 | $20.22 | 283314 |
| 2023-08-30 | 20.10 | $20.62 | 119334 |
| 2023-08-29 | 20.06 | $20.49 | 223400 |
| 2023-08-28 | 20.02 | $20.19 | 247300 |
| 2023-08-25 | 20.00 | $19.44 | 126501 |
| 2023-08-24 | 20.05 | $19.28 | 240349 |
| 2023-08-23 | 20.12 | $19.55 | 492289 |
| 2023-08-22 | 20.15 | $19.46 | 166600 |
| 2023-08-21 | 20.18 | $19.46 | 172800 |
| 2023-08-18 | 20.22 | $19.90 | 164300 |
| 2023-08-17 | 20.19 | $20.37 | 211638 |
| 2023-08-16 | 20.12 | $20.37 | 156100 |
| 2023-08-15 | 20.04 | $20.22 | 204300 |
| 2023-08-14 | 19.97 | $21.01 | 250300 |
| 2023-08-11 | 19.81 | $20.69 | 156305 |
| 2023-08-10 | 19.67 | $20.45 | 172400 |
| 2023-08-09 | 19.54 | $20.43 | 188721 |
| 2023-08-08 | 19.41 | $21.47 | 602200 |
| 2023-08-07 | 19.16 | $21.57 | 293404 |
| 2023-08-04 | 18.89 | $20.57 | 416900 |
| 2023-08-03 | 18.70 | $19.88 | 597919 |
| 2023-08-02 | 18.56 | $18.61 | 128500 |
| 2023-08-01 | 18.54 | $18.80 | 131800 |
| 2023-07-31 | 18.50 | $18.99 | 197900 |
| 2023-07-28 | 18.43 | $18.47 | 160206 |
| 2023-07-27 | 18.40 | $18.47 | 166400 |
| 2023-07-26 | 18.37 | $18.69 | 163101 |
| 2023-07-25 | 18.30 | $18.51 | 131903 |
| 2023-07-24 | 18.24 | $18.15 | 135400 |
| 2023-07-21 | 18.20 | $17.80 | 176613 |
| 2023-07-20 | 18.19 | $18.71 | 202200 |
| 2023-07-19 | 18.08 | $18.94 | 194000 |
| 2023-07-18 | 17.95 | $18.86 | 170300 |
| 2023-07-17 | 17.81 | $18.58 | 125119 |
| 2023-07-14 | 17.69 | $18.44 | 156000 |
| 2023-07-13 | 17.58 | $18.63 | 272900 |
| 2023-07-12 | 17.44 | $18.50 | 184600 |
| 2023-07-11 | 17.31 | $18.59 | 212400 |
| 2023-07-10 | 17.17 | $18.23 | 199400 |
| 2023-07-07 | 17.05 | $17.82 | 351030 |
| 2023-07-06 | 16.98 | $17.21 | 197805 |
| 2023-07-05 | 16.96 | $17.47 | 238343 |
| 2023-07-03 | 16.91 | $17.60 | 156130 |
| 2023-06-30 | 16.84 | $17.48 | 234882 |
| 2023-06-29 | 16.77 | $17.14 | 209700 |
| 2023-06-28 | 16.73 | $16.61 | 199700 |
| 2023-06-27 | 16.73 | $16.35 | 232337 |
| 2023-06-26 | 16.75 | $16.14 | 193904 |
| 2023-06-23 | 16.79 | $16.06 | 598100 |
| 2023-06-22 | 16.83 | $16.32 | 257024 |
| 2023-06-21 | 16.84 | $16.78 | 170200 |
| 2023-06-20 | 16.80 | $16.91 | 185223 |
| 2023-06-16 | 16.73 | $17.15 | 545600 |
| 2023-06-15 | 16.64 | $17.20 | 138400 |
| 2023-06-14 | 16.53 | $17.31 | 166700 |
| 2023-06-13 | 16.40 | $17.39 | 215500 |
| 2023-06-12 | 16.25 | $17.09 | 189148 |
| 2023-06-09 | 16.11 | $17.15 | 240200 |
| 2023-06-08 | 15.96 | $17.40 | 141553 |
| 2023-06-07 | 15.77 | $17.69 | 279100 |
| 2023-06-06 | 15.54 | $16.78 | 275000 |
| 2023-06-05 | 15.39 | $16.09 | 288961 |
| 2023-06-02 | 15.29 | $16.69 | 238400 |
| 2023-06-01 | 15.13 | $15.76 | 229164 |
| 2023-05-31 | 15.04 | $15.22 | 328412 |
| 2023-05-30 | 15.00 | $15.05 | 128623 |
| 2023-05-26 | 14.98 | $15.15 | 233800 |
| 2023-05-25 | 14.95 | $14.95 | 138645 |
| 2023-05-24 | 14.93 | $15.27 | 209400 |
| 2023-05-23 | 14.88 | $15.53 | 201028 |
| 2023-05-22 | 14.81 | $15.08 | 149600 |
| 2023-05-19 | 14.77 | $14.79 | 218143 |
| 2023-05-18 | 14.77 | $15.67 | 215529 |
| 2023-05-17 | 14.68 | $15.27 | 253400 |
| 2023-05-16 | 14.63 | $14.68 | 208200 |
| 2023-05-15 | 14.64 | $14.72 | 201930 |
| 2023-05-12 | 14.65 | $14.66 | 156300 |
| 2023-05-11 | 14.67 | $14.70 | 244700 |
| 2023-05-10 | 14.69 | $14.70 | 167800 |
| 2023-05-09 | 14.72 | $14.66 | 152826 |
| 2023-05-08 | 14.76 | $14.71 | 195700 |
| 2023-05-05 | 14.79 | $14.41 | 307100 |
| 2023-05-04 | 14.86 | $13.80 | 305400 |
| 2023-05-03 | 15.00 | $14.18 | 204000 |
| 2023-05-02 | 15.11 | $14.29 | 207800 |
| 2023-05-01 | 15.21 | $14.84 | 171506 |
| 2023-04-28 | 15.27 | $15.15 | 212439 |
| 2023-04-27 | 15.30 | $14.87 | 165315 |
| 2023-04-26 | 15.37 | $14.42 | 150214 |
| 2023-04-25 | 15.47 | $14.72 | 187100 |
| 2023-04-24 | 15.56 | $15.28 | 134900 |
| 2023-04-21 | 15.59 | $15.14 | 182000 |
| 2023-04-20 | 15.63 | $15.47 | 155216 |
| 2023-04-19 | 15.64 | $15.75 | 188730 |
| 2023-04-18 | 15.63 | $15.38 | 121800 |
| 2023-04-17 | 15.65 | $15.61 | 168800 |
| 2023-04-14 | 15.64 | $15.56 | 212100 |
| 2023-04-13 | 15.63 | $15.76 | 142305 |
| 2023-04-12 | 15.61 | $15.56 | 201400 |
| 2023-04-11 | 15.61 | $15.78 | 195505 |
| 2023-04-10 | 15.59 | $15.80 | 238300 |
| 2023-04-06 | 15.57 | $15.65 | 124420 |
| 2023-04-05 | 15.58 | $15.50 | 108300 |
| 2023-04-04 | 15.61 | $15.63 | 154202 |
| 2023-04-03 | 15.65 | $16.11 | 208355 |
| 2023-03-31 | 15.64 | $16.00 | 229200 |
| 2023-03-30 | 15.66 | $15.66 | 132400 |
| 2023-03-29 | 15.72 | $15.59 | 189900 |
| 2023-03-28 | 15.80 | $15.49 | 176324 |
| 2023-03-27 | 15.90 | $15.47 | 200200 |
| 2023-03-24 | 16.01 | $15.10 | 190800 |
| 2023-03-23 | 16.18 | $14.98 | 216500 |
| 2023-03-22 | 16.38 | $15.27 | 275440 |
| 2023-03-21 | 16.57 | $15.73 | 280612 |
| 2023-03-20 | 16.73 | $15.15 | 367939 |
| 2023-03-17 | 16.96 | $14.45 | 1.2M |
| 2023-03-16 | 17.28 | $15.38 | 360750 |
| 2023-03-15 | 17.53 | $15.90 | 385346 |
| 2023-03-14 | 17.75 | $16.38 | 342920 |
| 2023-03-13 | 17.94 | $15.89 | 579200 |
| 2023-03-10 | 18.19 | $17.32 | 277200 |
| 2023-03-09 | 18.32 | $17.98 | 230949 |
| 2023-03-08 | 18.39 | $17.90 | 258900 |
| 2023-03-07 | 18.48 | $17.65 | 235103 |
| 2023-03-06 | 18.61 | $17.71 | 374200 |
| 2023-03-03 | 18.74 | $18.39 | 159734 |
| 2023-03-02 | 18.82 | $18.10 | 122879 |
| 2023-03-01 | 18.94 | $17.98 | 246333 |
| 2023-02-28 | 19.08 | $18.44 | 260823 |
| 2023-02-27 | 19.19 | $18.38 | 141127 |
| 2023-02-24 | 19.30 | $18.36 | 167100 |
| 2023-02-23 | 19.43 | $19.08 | 174900 |
| 2023-02-22 | 19.49 | $18.68 | 233146 |
| 2023-02-21 | 19.59 | $18.49 | 189200 |
| 2023-02-17 | 19.71 | $19.11 | 147328 |
| 2023-02-16 | 19.78 | $19.48 | 209300 |
| 2023-02-15 | 19.80 | $19.55 | 171112 |
| 2023-02-14 | 19.83 | $19.17 | 156642 |
| 2023-02-13 | 19.88 | $19.49 | 173809 |
| 2023-02-10 | 19.91 | $19.49 | 174608 |
| 2023-02-09 | 19.94 | $19.28 | 164136 |
| 2023-02-08 | 19.99 | $20.05 | 106100 |
| 2023-02-07 | 19.96 | $20.30 | 263800 |
| 2023-02-06 | 19.90 | $19.92 | 250200 |
| 2023-02-03 | 19.87 | $20.43 | 366309 |
| 2023-02-02 | 19.78 | $21.22 | 446909 |
| 2023-02-01 | 19.61 | $20.25 | 332731 |
| 2023-01-31 | 19.52 | $19.99 | 457300 |
| 2023-01-30 | 19.44 | $19.66 | 174901 |
| 2023-01-27 | 19.38 | $19.99 | 146000 |
| 2023-01-26 | 19.27 | $19.77 | 134800 |
| 2023-01-25 | 19.16 | $19.78 | 117235 |
| 2023-01-24 | 19.05 | $19.35 | 130108 |
| 2023-01-23 | 18.96 | $19.43 | 172116 |
| 2023-01-20 | 18.86 | $19.24 | 225631 |
| 2023-01-19 | 18.76 | $19.29 | 195009 |
| 2023-01-18 | 18.64 | $19.34 | 172400 |
| 2023-01-17 | 18.51 | $19.42 | 157017 |
| 2023-01-13 | 18.36 | $19.40 | 203023 |
| 2023-01-12 | 18.20 | $19.57 | 162008 |
| 2023-01-11 | 18.01 | $19.43 | 140146 |
| 2023-01-10 | 17.83 | $19.01 | 158300 |
| 2023-01-09 | 17.68 | $18.71 | 188100 |
| 2023-01-06 | 17.55 | $19.14 | 149940 |
| 2023-01-05 | 17.38 | $18.39 | 141500 |
| 2023-01-04 | 17.28 | $18.73 | 282804 |
| 2023-01-03 | 17.15 | $18.21 | 374200 |
| 2022-12-30 | 17.07 | $16.98 | 229330 |
| 2022-12-29 | 17.12 | $17.11 | 172600 |
| 2022-12-28 | 17.17 | $16.47 | 216300 |
| 2022-12-27 | 17.29 | $17.18 | 145919 |
| 2022-12-23 | 17.35 | $17.03 | 122434 |
| 2022-12-22 | 17.44 | $16.84 | 171228 |
| 2022-12-21 | 17.55 | $17.14 | 218700 |
| 2022-12-20 | 17.64 | $16.54 | 219400 |
| 2022-12-19 | 17.80 | $16.94 | 208000 |
| 2022-12-16 | 17.93 | $16.38 | 880845 |
| 2022-12-15 | 18.13 | $16.80 | 203426 |
| 2022-12-14 | 18.30 | $17.76 | 244136 |
| 2022-12-13 | 18.39 | $17.57 | 490626 |
| 2022-12-12 | 18.50 | $17.47 | 321700 |
| 2022-12-09 | 18.64 | $17.21 | 251700 |
| 2022-12-08 | 18.82 | $17.92 | 176900 |
| 2022-12-07 | 18.93 | $17.79 | 236400 |
| 2022-12-06 | 19.07 | $18.89 | 294400 |
| 2022-12-05 | 19.10 | $18.95 | 201445 |
| 2022-12-02 | 19.12 | $19.01 | 179718 |
| 2022-12-01 | 19.14 | $19.27 | 185400 |
| 2022-11-30 | 19.12 | $19.34 | 278541 |
| 2022-11-29 | 19.10 | $18.90 | 109221 |
| 2022-11-28 | 19.11 | $18.72 | 170735 |
| 2022-11-25 | 19.14 | $18.83 | 84339 |
| 2022-11-23 | 19.15 | $18.80 | 72000 |
| 2022-11-22 | 19.15 | $18.93 | 186218 |
| 2022-11-21 | 19.14 | $18.87 | 151000 |
| 2022-11-18 | 19.11 | $18.79 | 193853 |
| 2022-11-17 | 19.08 | $19.21 | 297628 |
| 2022-11-16 | 18.99 | $19.28 | 149600 |
| 2022-11-15 | 18.88 | $19.98 | 221703 |
| 2022-11-14 | 18.69 | $19.77 | 203031 |
| 2022-11-11 | 18.51 | $20.27 | 271300 |
| 2022-11-10 | 18.25 | $19.81 | 208700 |
| 2022-11-09 | 18.02 | $18.75 | 161128 |
| 2022-11-08 | 17.88 | $19.51 | 350700 |
| 2022-11-07 | 17.66 | $19.21 | 210527 |
| 2022-11-04 | 17.45 | $19.05 | 187523 |
| 2022-11-03 | 17.24 | $18.36 | 298700 |
| 2022-11-02 | 17.10 | $17.63 | 226041 |
| 2022-11-01 | 17.02 | $18.55 | 213619 |
| 2022-10-31 | 16.86 | $18.38 | 251400 |
| 2022-10-28 | 16.70 | $18.18 | 210100 |
| 2022-10-27 | 16.56 | $17.48 | 212300 |
| 2022-10-26 | 16.48 | $17.12 | 264011 |
| 2022-10-25 | 16.43 | $16.96 | 259915 |
| 2022-10-24 | 16.41 | $16.09 | 280139 |
| 2022-10-21 | 16.47 | $15.86 | 245323 |
| 2022-10-20 | 16.57 | $15.49 | 186429 |
| 2022-10-19 | 16.70 | $16.32 | 169321 |
| 2022-10-18 | 16.77 | $16.74 | 221500 |
| 2022-10-17 | 16.79 | $16.38 | 292200 |
| 2022-10-14 | 16.86 | $15.82 | 298634 |
| 2022-10-13 | 17.00 | $16.49 | 394300 |
| 2022-10-12 | 17.07 | $16.18 | 143700 |
| 2022-10-11 | 17.18 | $16.60 | 216736 |
| 2022-10-10 | 17.26 | $16.57 | 247000 |
| 2022-10-07 | 17.36 | $16.57 | 420900 |
| 2022-10-06 | 17.47 | $17.22 | 170523 |
| 2022-10-05 | 17.52 | $17.84 | 192800 |
| 2022-10-04 | 17.52 | $17.85 | 358220 |
| 2022-10-03 | 17.52 | $16.93 | 294500 |
| 2022-09-30 | 17.61 | $16.65 | 430511 |
| 2022-09-29 | 17.74 | $17.29 | 467906 |
| 2022-09-28 | 17.81 | $17.62 | 415745 |
| 2022-09-27 | 17.87 | $17.35 | 439800 |
| 2022-09-26 | 17.97 | $17.75 | 439900 |
| 2022-09-23 | 18.04 | $17.00 | 542500 |
| 2022-09-22 | 18.20 | $17.34 | 271100 |
| 2022-09-21 | 18.34 | $17.63 | 315800 |
| 2022-09-20 | 18.48 | $17.48 | 194946 |
| 2022-09-19 | 18.65 | $17.99 | 210922 |
| 2022-09-16 | 18.80 | $17.84 | 482745 |
| 2022-09-15 | 18.99 | $17.84 | 240841 |
| 2022-09-14 | 19.20 | $17.55 | 262823 |
| 2022-09-13 | 19.47 | $18.67 | 193200 |
| 2022-09-12 | 19.66 | $19.62 | 178937 |
| 2022-09-09 | 19.78 | $18.98 | 160838 |
| 2022-09-08 | 19.97 | $18.17 | 211000 |
| 2022-09-07 | 20.26 | $18.40 | 363828 |
| 2022-09-06 | 20.56 | $18.29 | 734704 |
| 2022-09-02 | 20.88 | $18.19 | 417100 |
| 2022-09-01 | 21.25 | $19.20 | 292509 |
| 2022-08-31 | 21.54 | $19.24 | 335900 |
| 2022-08-30 | 21.86 | $19.84 | 327500 |
| 2022-08-29 | 22.15 | $20.00 | 214500 |
| 2022-08-26 | 22.45 | $20.35 | 208459 |
| 2022-08-25 | 22.74 | $21.02 | 240700 |
| 2022-08-24 | 22.98 | $21.05 | 173620 |
| 2022-08-23 | 23.23 | $21.90 | 178401 |
| 2022-08-22 | 23.42 | $21.78 | 154100 |
| 2022-08-19 | 23.62 | $22.65 | 124200 |
| 2022-08-18 | 23.74 | $23.76 | 181200 |
| 2022-08-17 | 23.75 | $23.10 | 176141 |
| 2022-08-16 | 23.82 | $23.78 | 250541 |
| 2022-08-15 | 23.82 | $23.34 | 161400 |
| 2022-08-12 | 23.85 | $23.28 | 177500 |
| 2022-08-11 | 23.88 | $23.01 | 177816 |
| 2022-08-10 | 23.93 | $22.97 | 267638 |
| 2022-08-09 | 23.97 | $22.75 | 228200 |
| 2022-08-08 | 24.03 | $23.34 | 235400 |
| 2022-08-05 | 24.02 | $23.57 | 256031 |
| 2022-08-04 | 23.97 | $25.32 | 181900 |
| 2022-08-03 | 23.74 | $25.38 | 180200 |
| 2022-08-02 | 23.48 | $24.85 | 118400 |
| 2022-08-01 | 23.25 | $25.49 | 190030 |
| 2022-07-29 | 22.95 | $25.14 | 200713 |
| 2022-07-28 | 22.66 | $24.85 | 165900 |
| 2022-07-27 | 22.39 | $24.24 | 242112 |
| 2022-07-26 | 22.16 | $23.61 | 143214 |
| 2022-07-25 | 21.99 | $23.40 | 207300 |
| 2022-07-22 | 21.84 | $22.99 | 157818 |
| 2022-07-21 | 21.72 | $22.73 | 151544 |
| 2022-07-20 | 21.63 | $22.86 | 136400 |
| 2022-07-19 | 21.52 | $22.52 | 211019 |
| 2022-07-18 | 21.43 | $21.69 | 187600 |
| 2022-07-15 | 21.42 | $21.47 | 192300 |
| 2022-07-14 | 21.44 | $20.85 | 175624 |
| 2022-07-13 | 21.52 | $21.39 | 185540 |
| 2022-07-12 | 21.55 | $21.05 | 193601 |
| 2022-07-11 | 21.61 | $20.67 | 119300 |
| 2022-07-08 | 21.72 | $21.20 | 128902 |
| 2022-07-07 | 21.79 | $21.09 | 173243 |
| 2022-07-06 | 21.87 | $20.79 | 222202 |
| 2022-07-05 | 22.00 | $21.60 | 239144 |
| 2022-07-01 | 22.06 | $22.26 | 193600 |
| 2022-06-30 | 22.06 | $21.67 | 287800 |
| 2022-06-29 | 22.14 | $21.65 | 175619 |
| 2022-06-28 | 22.22 | $21.64 | 201100 |
| 2022-06-27 | 22.32 | $22.84 | 189500 |
| 2022-06-24 | 22.31 | $22.87 | 469810 |
| 2022-06-23 | 22.31 | $22.43 | 220500 |
| 2022-06-22 | 22.35 | $22.30 | 730000 |
| 2022-06-21 | 22.40 | $21.63 | 398807 |
| 2022-06-17 | 22.54 | $21.48 | 583800 |
| 2022-06-16 | 22.70 | $21.42 | 298000 |
| 2022-06-15 | 22.88 | $22.10 | 303600 |
| 2022-06-14 | 23.01 | $21.74 | 312400 |
| 2022-06-13 | 23.19 | $21.45 | 377900 |
| 2022-06-10 | 23.41 | $21.59 | 186600 |
| 2022-06-09 | 23.64 | $22.27 | 224700 |
| 2022-06-08 | 23.81 | $22.57 | 160000 |
| 2022-06-07 | 23.96 | $23.43 | 212000 |
| 2022-06-06 | 24.05 | $23.51 | 251829 |
| 2022-06-03 | 24.14 | $23.82 | 123700 |
| 2022-06-02 | 24.22 | $24.18 | 152702 |
| 2022-06-01 | 24.28 | $23.74 | 150603 |
| 2022-05-31 | 24.41 | $23.93 | 159418 |
| 2022-05-27 | 24.53 | $24.41 | 112313 |
| 2022-05-26 | 24.61 | $24.05 | 168521 |
| 2022-05-25 | 24.75 | $23.81 | 206202 |
| 2022-05-24 | 24.92 | $23.48 | 198609 |
| 2022-05-23 | 25.14 | $23.65 | 221001 |
| 2022-05-20 | 25.37 | $23.68 | 245300 |
| 2022-05-19 | 25.62 | $24.34 | 218900 |
| 2022-05-18 | 25.83 | $24.77 | 269300 |
| 2022-05-17 | 26.03 | $25.41 | 164000 |
| 2022-05-16 | 26.18 | $24.34 | 166000 |
| 2022-05-13 | 26.46 | $24.77 | 148226 |
| 2022-05-12 | 26.72 | $24.80 | 277123 |
| 2022-05-11 | 27.01 | $24.45 | 403331 |
| 2022-05-10 | 27.34 | $25.22 | 240201 |
| 2022-05-09 | 27.63 | $26.30 | 310000 |
| 2022-05-06 | 27.82 | $26.69 | 262000 |
| 2022-05-05 | 27.99 | $26.79 | 456300 |
| 2022-05-04 | 28.17 | $28.72 | 245834 |
| 2022-05-03 | 28.17 | $27.06 | 217000 |
| 2022-05-02 | 28.34 | $26.88 | 238300 |
| 2022-04-29 | 28.54 | $27.08 | 301624 |
| 2022-04-28 | 28.74 | $27.25 | 236400 |
| 2022-04-27 | 28.94 | $26.45 | 380800 |
| 2022-04-26 | 29.25 | $27.17 | 200441 |
| 2022-04-25 | 29.50 | $28.58 | 158564 |
| 2022-04-22 | 29.63 | $28.69 | 240025 |
| 2022-04-21 | 29.77 | $30.16 | 145600 |
| 2022-04-20 | 29.77 | $29.96 | 152600 |
| 2022-04-19 | 29.80 | $29.52 | 132309 |
| 2022-04-18 | 29.88 | $29.13 | 162400 |
| 2022-04-14 | 30.02 | $29.56 | 129746 |
| 2022-04-13 | 30.14 | $29.45 | 155732 |
| 2022-04-12 | 30.28 | $29.47 | 132948 |
| 2022-04-11 | 30.42 | $29.10 | 169910 |
| 2022-04-08 | 30.61 | $29.25 | 155700 |
| 2022-04-07 | 30.80 | $29.44 | 277600 |
| 2022-04-06 | 30.97 | $29.85 | 396900 |
| 2022-04-05 | 31.10 | $29.64 | 284429 |
| 2022-04-04 | 31.26 | $30.42 | 275925 |
| 2022-04-01 | 31.35 | $30.37 | 416500 |
| 2022-03-31 | 31.46 | $30.24 | 295340 |
| 2022-03-30 | 31.59 | $30.66 | 132418 |
| 2022-03-29 | 31.68 | $32.06 | 291506 |
| 2022-03-28 | 31.63 | $31.00 | 183300 |
| 2022-03-25 | 31.68 | $32.14 | 241800 |
| 2022-03-24 | 31.62 | $31.21 | 244100 |
| 2022-03-23 | 31.65 | $30.57 | 189300 |
| 2022-03-22 | 31.74 | $31.70 | 127400 |
| 2022-03-21 | 31.72 | $32.57 | 228100 |
| 2022-03-18 | 31.62 | $33.24 | 538900 |
| 2022-03-17 | 31.45 | $33.03 | 232000 |
| 2022-03-16 | 31.30 | $32.46 | 309500 |
| 2022-03-15 | 31.21 | $31.28 | 206800 |
| 2022-03-14 | 31.23 | $30.91 | 286400 |
| 2022-03-11 | 31.28 | $30.68 | 226900 |
| 2022-03-10 | 31.36 | $30.25 | 188900 |
| 2022-03-09 | 31.47 | $30.68 | 169200 |
| 2022-03-08 | 31.54 | $31.02 | 243000 |
| 2022-03-07 | 31.58 | $31.88 | 174306 |
| 2022-03-04 | 31.54 | $32.36 | 183602 |
| 2022-03-03 | 31.44 | $31.90 | 162300 |
| 2022-03-02 | 31.38 | $31.35 | 183200 |
| 2022-03-01 | 31.37 | $30.37 | 210900 |
| 2022-02-28 | 31.45 | $31.11 | 290509 |
| 2022-02-25 | 31.45 | $31.35 | 166039 |
| 2022-02-24 | 31.41 | $31.31 | 319900 |
| 2022-02-23 | 31.37 | $31.50 | 280400 |
| 2022-02-22 | 31.31 | $30.86 | 319302 |
| 2022-02-18 | 31.31 | $33.03 | 346748 |
| 2022-02-17 | 31.09 | $32.47 | 210800 |
| 2022-02-16 | 30.91 | $32.43 | 263618 |
| 2022-02-15 | 30.74 | $32.32 | 244100 |
| 2022-02-14 | 30.58 | $31.91 | 396920 |
| 2022-02-11 | 30.47 | $30.86 | 424900 |
| 2022-02-10 | 30.46 | $29.85 | 314900 |
| 2022-02-09 | 30.56 | $30.10 | 257080 |
| 2022-02-08 | 30.65 | $30.92 | 259000 |
| 2022-02-07 | 30.66 | $30.77 | 214315 |
| 2022-02-04 | 30.70 | $31.39 | 386500 |
| 2022-02-03 | 30.68 | $31.23 | 457000 |
| 2022-02-02 | 30.69 | $30.45 | 295500 |
| 2022-02-01 | 30.78 | $30.26 | 170000 |
| 2022-01-31 | 30.90 | $30.10 | 284000 |
| 2022-01-28 | 31.04 | $29.05 | 152600 |
| 2022-01-27 | 31.30 | $28.78 | 149800 |
| 2022-01-26 | 31.60 | $29.51 | 165123 |
| 2022-01-25 | 31.84 | $30.34 | 170000 |
| 2022-01-24 | 32.00 | $31.17 | 222200 |
| 2022-01-21 | 32.09 | $30.19 | 247631 |
| 2022-01-20 | 32.28 | $30.96 | 317200 |
| 2022-01-19 | 32.40 | $32.44 | 112700 |
| 2022-01-18 | 32.36 | $32.61 | 128525 |
| 2022-01-14 | 32.31 | $33.21 | 152100 |
| 2022-01-13 | 32.18 | $32.48 | 113200 |
| 2022-01-12 | 32.13 | $32.08 | 207715 |
| 2022-01-11 | 32.11 | $32.70 | 176800 |
| 2022-01-10 | 32.03 | $32.14 | 163501 |
| 2022-01-07 | 32.01 | $32.01 | 193600 |
| 2022-01-06 | 32.01 | $32.52 | 149900 |
| 2022-01-05 | 31.96 | $32.61 | 181800 |
| 2022-01-04 | 31.91 | $32.72 | 185600 |
| 2022-01-03 | 31.86 | $32.52 | 210331 |
| 2021-12-31 | 31.84 | $32.11 | 138542 |
| 2021-12-30 | 31.86 | $32.11 | 158707 |
| 2021-12-29 | 31.89 | $31.74 | 107600 |
| 2021-12-28 | 31.96 | $31.64 | 117700 |
| 2021-12-27 | 32.05 | $31.70 | 111600 |
| 2021-12-23 | 32.16 | $31.60 | 102011 |
| 2021-12-22 | 32.31 | $31.59 | 169000 |
| 2021-12-21 | 32.48 | $31.26 | 178600 |
| 2021-12-20 | 32.71 | $30.38 | 253600 |
| 2021-12-17 | 33.06 | $31.10 | 597090 |
| 2021-12-16 | 33.35 | $31.59 | 193846 |
| 2021-12-15 | 33.63 | $32.24 | 374100 |
| 2021-12-14 | 33.87 | $31.76 | 443800 |
| 2021-12-13 | 34.19 | $31.86 | 189736 |
| 2021-12-10 | 34.53 | $32.87 | 163000 |
| 2021-12-09 | 34.79 | $33.34 | 160010 |
| 2021-12-08 | 35.03 | $34.13 | 162623 |
| 2021-12-07 | 35.21 | $34.00 | 137300 |
| 2021-12-06 | 35.41 | $34.44 | 241100 |
| 2021-12-03 | 35.59 | $33.64 | 108700 |
| 2021-12-02 | 35.85 | $33.98 | 179400 |
| 2021-12-01 | 36.09 | $32.68 | 172500 |
| 2021-11-30 | 36.48 | $33.84 | 165200 |
| 2021-11-29 | 36.78 | $35.24 | 152041 |
| 2021-11-26 | 36.94 | $35.43 | 125300 |
| 2021-11-24 | 37.09 | $37.03 | 94300 |
| 2021-11-23 | 37.07 | $37.16 | 124720 |
| 2021-11-22 | 37.04 | $37.23 | 138348 |
| 2021-11-19 | 37.00 | $35.81 | 197411 |
| 2021-11-18 | 37.11 | $36.05 | 201200 |
| 2021-11-17 | 37.20 | $37.67 | 136300 |
| 2021-11-16 | 37.13 | $37.79 | 143700 |
| 2021-11-15 | 37.06 | $37.76 | 161600 |
| 2021-11-12 | 36.99 | $37.75 | 147808 |
| 2021-11-11 | 36.92 | $37.74 | 132123 |
| 2021-11-10 | 36.85 | $37.53 | 148300 |
| 2021-11-09 | 36.80 | $37.07 | 133927 |
| 2021-11-08 | 36.79 | $37.02 | 177200 |
| 2021-11-05 | 36.79 | $37.43 | 300800 |
| 2021-11-04 | 36.74 | $34.87 | 624607 |
| 2021-11-03 | 36.95 | $38.04 | 254401 |
| 2021-11-02 | 36.83 | $36.86 | 174535 |
| 2021-11-01 | 36.83 | $37.35 | 373300 |
| 2021-10-29 | 36.79 | $35.67 | 216400 |
| 2021-10-28 | 36.90 | $35.71 | 195400 |
| 2021-10-27 | 37.02 | $34.96 | 329625 |
| 2021-10-26 | 37.21 | $35.97 | 203407 |
| 2021-10-25 | 37.31 | $37.43 | 91449 |
| 2021-10-22 | 37.27 | $37.53 | 116614 |
| 2021-10-21 | 37.21 | $37.93 | 145200 |
| 2021-10-20 | 37.10 | $37.57 | 158800 |
| 2021-10-19 | 37.01 | $37.65 | 174000 |
| 2021-10-18 | 36.89 | $38.30 | 216700 |
| 2021-10-15 | 36.71 | $37.65 | 157300 |
| 2021-10-14 | 36.58 | $37.89 | 103000 |
| 2021-10-13 | 36.42 | $37.32 | 127100 |
| 2021-10-12 | 36.30 | $37.11 | 98237 |
| 2021-10-11 | 36.21 | $36.47 | 123800 |
| 2021-10-08 | 36.17 | $36.15 | 111916 |
| 2021-10-07 | 36.17 | $36.55 | 235400 |
| 2021-10-06 | 36.14 | $35.49 | 138121 |
| 2021-10-05 | 36.22 | $36.57 | 184400 |
| 2021-10-04 | 36.21 | $36.97 | 140315 |
| 2021-10-01 | 36.17 | $36.79 | 314400 |
| 2021-09-30 | 36.16 | $35.89 | 121500 |
| 2021-09-29 | 36.25 | $36.85 | 115849 |
| 2021-09-28 | 36.26 | $36.19 | 143118 |
| 2021-09-27 | 36.34 | $36.52 | 152100 |
| 2021-09-24 | 36.40 | $35.54 | 227719 |
| 2021-09-23 | 36.58 | $36.14 | 169000 |
| 2021-09-22 | 36.71 | $34.62 | 194623 |
| 2021-09-21 | 37.02 | $34.36 | 219231 |
| 2021-09-20 | 37.37 | $35.72 | 158100 |
| 2021-09-17 | 37.62 | $36.72 | 734825 |
| 2021-09-16 | 37.78 | $35.95 | 199742 |
| 2021-09-15 | 38.03 | $36.07 | 198103 |
| 2021-09-14 | 38.30 | $35.92 | 218900 |
| 2021-09-13 | 38.60 | $36.78 | 189300 |
| 2021-09-10 | 38.85 | $37.10 | 176830 |
| 2021-09-09 | 39.09 | $38.06 | 165200 |
| 2021-09-08 | 39.27 | $38.30 | 140200 |
| 2021-09-07 | 39.43 | $38.56 | 259800 |
| 2021-09-03 | 39.58 | $39.20 | 163500 |
| 2021-09-02 | 39.68 | $39.39 | 162528 |
| 2021-09-01 | 39.78 | $38.97 | 266843 |
| 2021-08-31 | 39.93 | $38.35 | 201912 |
| 2021-08-30 | 40.17 | $38.69 | 173303 |
| 2021-08-27 | 40.40 | $39.80 | 156486 |
| 2021-08-26 | 40.54 | $38.46 | 149700 |
| 2021-08-25 | 40.84 | $39.82 | 155042 |
| 2021-08-24 | 41.03 | $39.95 | 64518 |
| 2021-08-23 | 41.22 | $39.87 | 132800 |
| 2021-08-20 | 41.45 | $39.93 | 136600 |
| 2021-08-19 | 41.69 | $39.22 | 303341 |
| 2021-08-18 | 42.01 | $39.80 | 183941 |
| 2021-08-17 | 42.31 | $40.96 | 127000 |
| 2021-08-16 | 42.51 | $41.34 | 118000 |
| 2021-08-13 | 42.69 | $42.07 | 88100 |
| 2021-08-12 | 42.80 | $42.41 | 142900 |
| 2021-08-11 | 42.88 | $42.34 | 110500 |
| 2021-08-10 | 42.98 | $41.53 | 163200 |
| 2021-08-09 | 43.17 | $40.63 | 202000 |
| 2021-08-06 | 43.46 | $41.47 | 247234 |
| 2021-08-05 | 43.68 | $42.35 | 444639 |
| 2021-08-04 | 43.82 | $42.57 | 215500 |
| 2021-08-03 | 43.94 | $44.03 | 176500 |
| 2021-08-02 | 43.91 | $43.49 | 190100 |
| 2021-07-30 | 43.96 | $43.90 | 148220 |
| 2021-07-29 | 43.98 | $43.95 | 143526 |
| 2021-07-28 | 44.02 | $44.06 | 121700 |
| 2021-07-27 | 44.06 | $44.15 | 142700 |
| 2021-07-26 | 44.10 | $44.34 | 85505 |
| 2021-07-23 | 44.15 | $44.14 | 95400 |
| 2021-07-22 | 44.22 | $43.62 | 153000 |
| 2021-07-21 | 44.34 | $44.75 | 121200 |
| 2021-07-20 | 44.36 | $44.71 | 246000 |
| 2021-07-19 | 44.37 | $42.84 | 197474 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
24.85
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.29
Average
22.43
Maximum
43.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.85 | $26.56 | 297669 |
| 2026-07-15 | 24.45 | $25.53 | 322400 |
| 2026-07-14 | 24.20 | $24.63 | 347400 |
| 2026-07-13 | 24.10 | $25.15 | 316542 |
| 2026-07-10 | 23.88 | $24.51 | 271215 |
| 2026-07-09 | 23.75 | $24.17 | 369600 |
| 2026-07-08 | 23.67 | $23.88 | 469904 |
| 2026-07-07 | 23.65 | $24.34 | 323700 |
| 2026-07-06 | 23.52 | $24.14 | 416300 |
| 2026-07-02 | 23.42 | $24.31 | 303000 |
| 2026-07-01 | 23.27 | $24.62 | 398600 |
| 2026-06-30 | 23.03 | $23.88 | 374034 |
| 2026-06-29 | 22.92 | $24.00 | 461366 |
| 2026-06-26 | 22.76 | $23.93 | 1.1M |
| 2026-06-25 | 22.59 | $23.27 | 296200 |
| 2026-06-24 | 22.54 | $23.50 | 443300 |
| 2026-06-23 | 22.44 | $22.65 | 433900 |
| 2026-06-22 | 22.51 | $22.25 | 806277 |
| 2026-06-18 | 22.68 | $22.94 | 1.1M |
| 2026-06-17 | 22.74 | $23.43 | 454008 |
| 2026-06-16 | 22.71 | $23.56 | 384200 |
| 2026-06-15 | 22.65 | $22.84 | 439417 |
| 2026-06-12 | 22.74 | $23.79 | 236000 |
| 2026-06-11 | 22.65 | $23.15 | 268940 |
| 2026-06-10 | 22.69 | $23.30 | 317036 |
| 2026-06-09 | 22.72 | $23.21 | 348438 |
| 2026-06-08 | 22.77 | $22.74 | 338658 |
| 2026-06-05 | 22.94 | $23.16 | 291200 |
| 2026-06-04 | 23.06 | $22.92 | 479800 |
| 2026-06-03 | 23.25 | $22.87 | 384420 |
| 2026-06-02 | 23.50 | $23.80 | 386400 |
| 2026-06-01 | 23.60 | $24.49 | 848669 |
| 2026-05-29 | 23.57 | $24.29 | 402906 |
| 2026-05-28 | 23.59 | $24.24 | 264055 |
| 2026-05-27 | 23.64 | $24.32 | 363739 |
| 2026-05-26 | 23.68 | $23.86 | 324000 |
| 2026-05-22 | 23.84 | $23.73 | 457220 |
| 2026-05-21 | 24.06 | $23.59 | 490113 |
| 2026-05-20 | 24.35 | $23.67 | 332642 |
| 2026-05-19 | 24.69 | $23.34 | 320600 |
| 2026-05-18 | 25.16 | $23.86 | 472700 |
| 2026-05-15 | 25.60 | $23.16 | 436110 |
| 2026-05-14 | 26.26 | $23.15 | 852539 |
| 2026-05-13 | 27.05 | $22.94 | 1.2M |
| 2026-05-12 | 28.00 | $25.31 | 605900 |
| 2026-05-11 | 28.62 | $25.80 | 677675 |
| 2026-05-08 | 29.23 | $26.58 | 609607 |
| 2026-05-07 | 29.77 | $26.83 | 904132 |
| 2026-05-06 | 30.35 | $26.22 | 1.2M |
| 2026-05-05 | 31.14 | $30.85 | 431359 |
| 2026-05-04 | 31.08 | $31.18 | 355249 |
| 2026-05-01 | 30.94 | $31.90 | 437239 |
| 2026-04-30 | 30.61 | $31.15 | 751229 |
| 2026-04-29 | 30.39 | $30.11 | 311413 |
| 2026-04-28 | 30.34 | $30.13 | 260242 |
| 2026-04-27 | 30.27 | $30.50 | 282405 |
| 2026-04-24 | 30.11 | $30.33 | 265447 |
| 2026-04-23 | 29.95 | $30.27 | 238403 |
| 2026-04-22 | 29.78 | $30.04 | 301623 |
| 2026-04-21 | 29.62 | $30.05 | 280929 |
| 2026-04-20 | 29.43 | $30.56 | 269279 |
| 2026-04-17 | 29.10 | $30.62 | 605900 |
| 2026-04-16 | 28.69 | $29.20 | 300108 |
| 2026-04-15 | 28.52 | $28.94 | 261912 |
| 2026-04-14 | 28.37 | $29.13 | 327212 |
| 2026-04-13 | 28.15 | $28.80 | 421016 |
| 2026-04-10 | 27.96 | $28.11 | 309500 |
| 2026-04-09 | 27.89 | $28.20 | 328806 |
| 2026-04-08 | 27.79 | $28.38 | 736002 |
| 2026-04-07 | 27.63 | $27.54 | 319709 |
| 2026-04-06 | 27.62 | $27.67 | 273700 |
| 2026-04-02 | 27.57 | $27.67 | 237300 |
| 2026-04-01 | 27.52 | $27.91 | 524500 |
| 2026-03-31 | 27.41 | $27.54 | 353100 |
| 2026-03-30 | 27.36 | $27.36 | 319800 |
| 2026-03-27 | 27.34 | $26.99 | 290606 |
| 2026-03-26 | 27.39 | $27.70 | 244344 |
| 2026-03-25 | 27.30 | $27.96 | 359369 |
| 2026-03-24 | 27.14 | $27.68 | 312100 |
| 2026-03-23 | 27.00 | $27.27 | 571600 |
| 2026-03-20 | 26.94 | $25.96 | 994819 |
| 2026-03-19 | 27.14 | $26.22 | 399330 |
| 2026-03-18 | 27.31 | $26.22 | 469357 |
| 2026-03-17 | 27.51 | $26.92 | 294000 |
| 2026-03-16 | 27.60 | $26.84 | 287529 |
| 2026-03-13 | 27.71 | $26.56 | 347941 |
| 2026-03-12 | 27.90 | $26.64 | 488900 |
| 2026-03-11 | 28.09 | $27.32 | 378100 |
| 2026-03-10 | 28.17 | $27.47 | 389036 |
| 2026-03-09 | 28.23 | $27.79 | 412186 |
| 2026-03-06 | 28.22 | $27.62 | 262733 |
| 2026-03-05 | 28.25 | $28.10 | 255400 |
| 2026-03-04 | 28.17 | $28.13 | 287900 |
| 2026-03-03 | 28.07 | $27.96 | 357000 |
| 2026-03-02 | 27.98 | $27.84 | 297410 |
| 2026-02-27 | 27.89 | $27.75 | 414682 |
| 2026-02-26 | 27.81 | $28.47 | 428907 |
| 2026-02-25 | 27.55 | $27.60 | 351234 |
| 2026-02-24 | 27.43 | $26.86 | 439504 |
| 2026-02-23 | 27.44 | $26.47 | 354800 |
| 2026-02-20 | 27.53 | $27.23 | 464923 |
| 2026-02-19 | 27.47 | $27.28 | 436702 |
| 2026-02-18 | 27.38 | $27.32 | 380251 |
| 2026-02-17 | 27.27 | $26.61 | 354399 |
| 2026-02-13 | 27.27 | $26.21 | 494616 |
| 2026-02-12 | 27.36 | $25.88 | 743800 |
| 2026-02-11 | 27.52 | $26.27 | 398962 |
| 2026-02-10 | 27.61 | $27.23 | 524400 |
| 2026-02-09 | 27.51 | $27.12 | 473101 |
| 2026-02-06 | 27.41 | $27.80 | 511344 |
| 2026-02-05 | 27.14 | $27.94 | 822600 |
| 2026-02-04 | 26.79 | $28.18 | 896757 |
| 2026-02-03 | 26.32 | $27.36 | 631400 |
| 2026-02-02 | 25.93 | $27.84 | 770118 |
| 2026-01-30 | 25.38 | $26.40 | 1.2M |
| 2026-01-29 | 25.04 | $27.12 | 1.6M |
| 2026-01-28 | 24.49 | $23.90 | 907005 |
| 2026-01-27 | 24.52 | $24.40 | 801400 |
| 2026-01-26 | 24.44 | $24.27 | 427712 |
| 2026-01-23 | 24.38 | $24.23 | 372814 |
| 2026-01-22 | 24.31 | $24.80 | 392600 |
| 2026-01-21 | 24.10 | $24.50 | 373224 |
| 2026-01-20 | 23.91 | $23.66 | 506336 |
| 2026-01-16 | 23.87 | $24.47 | 462400 |
| 2026-01-15 | 23.64 | $24.35 | 468302 |
| 2026-01-14 | 23.40 | $23.59 | 440712 |
| 2026-01-13 | 23.28 | $23.65 | 537400 |
| 2026-01-12 | 23.12 | $23.55 | 281800 |
| 2026-01-09 | 22.96 | $23.47 | 221539 |
| 2026-01-08 | 22.78 | $23.12 | 275644 |
| 2026-01-07 | 22.64 | $22.18 | 382100 |
| 2026-01-06 | 22.67 | $22.15 | 267623 |
| 2026-01-05 | 22.71 | $21.75 | 349409 |
| 2026-01-02 | 22.84 | $22.19 | 356900 |
| 2025-12-31 | 22.89 | $22.33 | 265446 |
| 2025-12-30 | 22.92 | $22.66 | 225900 |
| 2025-12-29 | 22.87 | $22.95 | 273100 |
| 2025-12-26 | 22.75 | $22.69 | 185000 |
| 2025-12-24 | 22.67 | $22.32 | 125200 |
| 2025-12-23 | 22.64 | $22.17 | 323641 |
| 2025-12-22 | 22.64 | $22.23 | 423600 |
| 2025-12-19 | 22.61 | $22.43 | 1.3M |
| 2025-12-18 | 22.54 | $22.98 | 410322 |
| 2025-12-17 | 22.33 | $23.02 | 419204 |
| 2025-12-16 | 22.07 | $22.73 | 347305 |
| 2025-12-15 | 21.83 | $22.42 | 344300 |
| 2025-12-12 | 21.60 | $22.29 | 292500 |
| 2025-12-11 | 21.37 | $22.32 | 318600 |
| 2025-12-10 | 21.09 | $21.94 | 298619 |
| 2025-12-09 | 20.84 | $21.35 | 281900 |
| 2025-12-08 | 20.67 | $20.95 | 301800 |
| 2025-12-05 | 20.55 | $20.89 | 158141 |
| 2025-12-04 | 20.43 | $20.64 | 193900 |
| 2025-12-03 | 20.33 | $20.97 | 268860 |
| 2025-12-02 | 20.15 | $20.38 | 228343 |
| 2025-12-01 | 20.06 | $20.09 | 397300 |
| 2025-11-28 | 20.02 | $20.32 | 104800 |
| 2025-11-26 | 19.92 | $20.41 | 399517 |
| 2025-11-25 | 19.78 | $20.48 | 347739 |
| 2025-11-24 | 19.60 | $19.81 | 292669 |
| 2025-11-21 | 19.54 | $19.67 | 342300 |
| 2025-11-20 | 19.49 | $18.85 | 270194 |
| 2025-11-19 | 19.61 | $18.63 | 379406 |
| 2025-11-18 | 19.79 | $18.88 | 395010 |
| 2025-11-17 | 19.95 | $19.03 | 243159 |
| 2025-11-14 | 20.10 | $20.21 | 255367 |
| 2025-11-13 | 20.02 | $20.44 | 282646 |
| 2025-11-12 | 19.88 | $20.73 | 399122 |
| 2025-11-11 | 19.65 | $20.63 | 256342 |
| 2025-11-10 | 19.40 | $20.86 | 319649 |
| 2025-11-07 | 19.07 | $20.70 | 505800 |
| 2025-11-06 | 18.71 | $20.75 | 941908 |
| 2025-11-05 | 18.29 | $18.19 | 396069 |
| 2025-11-04 | 18.34 | $18.23 | 261400 |
| 2025-11-03 | 18.39 | $18.09 | 350400 |
| 2025-10-31 | 18.48 | $18.11 | 444540 |
| 2025-10-30 | 18.57 | $18.17 | 359300 |
| 2025-10-29 | 18.68 | $18.32 | 284955 |
| 2025-10-28 | 18.77 | $19.09 | 178300 |
| 2025-10-27 | 18.71 | $18.88 | 237406 |
| 2025-10-24 | 18.68 | $19.33 | 210047 |
| 2025-10-23 | 18.56 | $19.07 | 271700 |
| 2025-10-22 | 18.48 | $18.85 | 234741 |
| 2025-10-21 | 18.43 | $18.75 | 148348 |
| 2025-10-20 | 18.39 | $18.42 | 205538 |
| 2025-10-17 | 18.42 | $18.07 | 264932 |
| 2025-10-16 | 18.53 | $17.92 | 160216 |
| 2025-10-15 | 18.70 | $18.27 | 213911 |
| 2025-10-14 | 18.81 | $18.46 | 238234 |
| 2025-10-13 | 18.91 | $18.20 | 182400 |
| 2025-10-10 | 19.07 | $18.09 | 222085 |
| 2025-10-09 | 19.29 | $18.64 | 183031 |
| 2025-10-08 | 19.42 | $18.98 | 288100 |
| 2025-10-07 | 19.50 | $18.98 | 241644 |
| 2025-10-06 | 19.60 | $19.37 | 338036 |
| 2025-10-03 | 19.63 | $19.64 | 297400 |
| 2025-10-02 | 19.60 | $19.42 | 273300 |
| 2025-10-01 | 19.62 | $19.49 | 189900 |
| 2025-09-30 | 19.62 | $19.36 | 195741 |
| 2025-09-29 | 19.65 | $19.32 | 283048 |
| 2025-09-26 | 19.69 | $19.54 | 241067 |
| 2025-09-25 | 19.69 | $19.22 | 194714 |
| 2025-09-24 | 19.75 | $19.50 | 244223 |
| 2025-09-23 | 19.77 | $19.28 | 311022 |
| 2025-09-22 | 19.83 | $19.44 | 273509 |
| 2025-09-19 | 19.86 | $19.42 | 1.1M |
| 2025-09-18 | 19.90 | $19.90 | 296107 |
| 2025-09-17 | 19.84 | $19.52 | 348200 |
| 2025-09-16 | 19.86 | $19.55 | 270402 |
| 2025-09-15 | 19.86 | $19.65 | 241607 |
| 2025-09-12 | 19.84 | $19.62 | 214137 |
| 2025-09-11 | 19.82 | $19.81 | 339800 |
| 2025-09-10 | 19.76 | $19.11 | 216967 |
| 2025-09-09 | 19.83 | $19.24 | 230831 |
| 2025-09-08 | 19.87 | $19.50 | 273600 |
| 2025-09-05 | 19.87 | $19.52 | 244300 |
| 2025-09-04 | 19.86 | $19.41 | 327000 |
| 2025-09-03 | 19.86 | $18.99 | 293994 |
| 2025-09-02 | 19.95 | $19.38 | 286702 |
| 2025-08-29 | 19.96 | $19.66 | 237629 |
| 2025-08-28 | 19.92 | $19.39 | 259310 |
| 2025-08-27 | 19.92 | $19.80 | 222700 |
| 2025-08-26 | 19.82 | $20.08 | 312933 |
| 2025-08-25 | 19.64 | $19.89 | 238300 |
| 2025-08-22 | 19.47 | $20.05 | 355400 |
| 2025-08-21 | 19.24 | $19.03 | 197700 |
| 2025-08-20 | 19.17 | $19.11 | 245400 |
| 2025-08-19 | 19.07 | $19.12 | 222907 |
| 2025-08-18 | 18.95 | $18.99 | 235600 |
| 2025-08-15 | 18.83 | $19.29 | 528206 |
| 2025-08-14 | 18.62 | $19.33 | 408434 |
| 2025-08-13 | 18.36 | $19.52 | 340842 |
| 2025-08-12 | 18.02 | $19.35 | 484619 |
| 2025-08-11 | 17.65 | $18.90 | 586000 |
| 2025-08-08 | 17.32 | $19.14 | 731856 |
| 2025-08-07 | 16.88 | $19.21 | 1.3M |
| 2025-08-06 | 16.35 | $16.03 | 515100 |
| 2025-08-05 | 16.41 | $16.24 | 340129 |
| 2025-08-04 | 16.43 | $15.93 | 416505 |
| 2025-08-01 | 16.52 | $15.59 | 446907 |
| 2025-07-31 | 16.70 | $16.10 | 488500 |
| 2025-07-30 | 16.79 | $16.26 | 312264 |
| 2025-07-29 | 16.87 | $16.52 | 299033 |
| 2025-07-28 | 16.89 | $16.86 | 369400 |
| 2025-07-25 | 16.85 | $17.03 | 188200 |
| 2025-07-24 | 16.76 | $16.86 | 290513 |
| 2025-07-23 | 16.70 | $17.23 | 309200 |
| 2025-07-22 | 16.54 | $16.70 | 354580 |
| 2025-07-21 | 16.47 | $16.25 | 299624 |
| 2025-07-18 | 16.47 | $16.30 | 358800 |
| 2025-07-17 | 16.47 | $16.23 | 244500 |
| 2025-07-16 | 16.48 | $16.06 | 259200 |
| 2025-07-15 | 16.52 | $15.78 | 288212 |
| 2025-07-14 | 16.62 | $16.34 | 228583 |
| 2025-07-11 | 16.62 | $16.36 | 233066 |
| 2025-07-10 | 16.62 | $16.89 | 277719 |
| 2025-07-09 | 16.50 | $16.67 | 239623 |
| 2025-07-08 | 16.40 | $16.73 | 530920 |
| 2025-07-07 | 16.27 | $16.49 | 333142 |
| 2025-07-03 | 16.17 | $17.15 | 227437 |
| 2025-07-02 | 15.91 | $16.83 | 420349 |
| 2025-07-01 | 15.68 | $16.31 | 500500 |
| 2025-06-30 | 15.51 | $15.91 | 359226 |
| 2025-06-27 | 15.40 | $15.86 | 647340 |
| 2025-06-26 | 15.28 | $15.87 | 328000 |
| 2025-06-25 | 15.15 | $15.67 | 318100 |
| 2025-06-24 | 15.03 | $15.56 | 340009 |
| 2025-06-23 | 14.91 | $15.13 | 326211 |
| 2025-06-20 | 14.87 | $14.79 | 1.2M |
| 2025-06-18 | 14.89 | $14.75 | 277100 |
| 2025-06-17 | 14.92 | $14.80 | 269905 |
| 2025-06-16 | 14.95 | $15.04 | 467000 |
| 2025-06-13 | 14.93 | $14.75 | 320905 |
| 2025-06-12 | 14.97 | $15.31 | 300000 |
| 2025-06-11 | 14.90 | $15.45 | 519438 |
| 2025-06-10 | 14.79 | $15.84 | 472162 |
| 2025-06-09 | 14.58 | $15.35 | 365613 |
| 2025-06-06 | 14.44 | $14.87 | 280100 |
| 2025-06-05 | 14.38 | $14.53 | 309300 |
| 2025-06-04 | 14.38 | $14.88 | 418355 |
| 2025-06-03 | 14.31 | $14.37 | 481740 |
| 2025-06-02 | 14.34 | $14.14 | 381800 |
| 2025-05-30 | 14.43 | $14.27 | 459107 |
| 2025-05-29 | 14.50 | $14.32 | 339267 |
| 2025-05-28 | 14.58 | $14.13 | 336620 |
| 2025-05-27 | 14.71 | $14.48 | 545644 |
| 2025-05-23 | 14.80 | $13.64 | 376000 |
| 2025-05-22 | 15.07 | $13.96 | 354800 |
| 2025-05-21 | 15.32 | $14.26 | 356500 |
| 2025-05-20 | 15.55 | $14.99 | 507300 |
| 2025-05-19 | 15.65 | $15.17 | 272846 |
| 2025-05-16 | 15.74 | $15.95 | 404443 |
| 2025-05-15 | 15.68 | $16.00 | 239738 |
| 2025-05-14 | 15.60 | $16.00 | 297741 |
| 2025-05-13 | 15.50 | $16.22 | 315819 |
| 2025-05-12 | 15.34 | $16.20 | 317140 |
| 2025-05-09 | 15.15 | $15.75 | 244421 |
| 2025-05-08 | 15.04 | $15.75 | 307433 |
| 2025-05-07 | 14.90 | $15.32 | 304100 |
| 2025-05-06 | 14.84 | $15.23 | 326498 |
| 2025-05-05 | 14.78 | $15.15 | 464900 |
| 2025-05-02 | 14.74 | $15.08 | 584700 |
| 2025-05-01 | 14.70 | $14.75 | 718833 |
| 2025-04-30 | 14.73 | $14.60 | 858909 |
| 2025-04-29 | 14.80 | $15.50 | 255030 |
| 2025-04-28 | 14.69 | $15.40 | 250450 |
| 2025-04-25 | 14.59 | $15.36 | 309614 |
| 2025-04-24 | 14.48 | $15.46 | 375100 |
| 2025-04-23 | 14.34 | $14.84 | 273400 |
| 2025-04-22 | 14.30 | $14.76 | 363400 |
| 2025-04-21 | 14.29 | $14.22 | 298800 |
| 2025-04-17 | 14.39 | $14.55 | 275321 |
| 2025-04-16 | 14.44 | $14.59 | 368700 |
| 2025-04-15 | 14.49 | $14.63 | 365400 |
| 2025-04-14 | 14.55 | $14.71 | 261015 |
| 2025-04-11 | 14.60 | $14.61 | 408125 |
| 2025-04-10 | 14.69 | $14.29 | 481810 |
| 2025-04-09 | 14.87 | $15.20 | 567540 |
| 2025-04-08 | 14.89 | $14.18 | 440802 |
| 2025-04-07 | 15.13 | $14.86 | 795336 |
| 2025-04-04 | 15.27 | $14.95 | 584300 |
| 2025-04-03 | 15.41 | $15.19 | 454122 |
| 2025-04-02 | 15.54 | $16.25 | 195828 |
| 2025-04-01 | 15.46 | $15.86 | 240003 |
| 2025-03-31 | 15.46 | $15.81 | 271100 |
| 2025-03-28 | 15.47 | $15.87 | 272800 |
| 2025-03-27 | 15.48 | $16.40 | 319300 |
| 2025-03-26 | 15.38 | $15.97 | 201649 |
| 2025-03-25 | 15.36 | $15.80 | 201224 |
| 2025-03-24 | 15.37 | $16.14 | 196942 |
| 2025-03-21 | 15.33 | $16.02 | 580900 |
| 2025-03-20 | 15.31 | $16.23 | 296537 |
| 2025-03-19 | 15.24 | $16.23 | 266700 |
| 2025-03-18 | 15.18 | $15.89 | 331104 |
| 2025-03-17 | 15.18 | $16.04 | 275061 |
| 2025-03-14 | 15.16 | $15.84 | 284147 |
| 2025-03-13 | 15.19 | $15.62 | 273100 |
| 2025-03-12 | 15.28 | $15.63 | 407000 |
| 2025-03-11 | 15.39 | $15.84 | 486800 |
| 2025-03-10 | 15.48 | $16.26 | 592212 |
| 2025-03-07 | 15.51 | $16.36 | 346257 |
| 2025-03-06 | 15.53 | $15.97 | 340138 |
| 2025-03-05 | 15.64 | $15.58 | 457650 |
| 2025-03-04 | 15.87 | $15.43 | 622000 |
| 2025-03-03 | 16.18 | $15.81 | 482814 |
| 2025-02-28 | 16.47 | $16.46 | 429000 |
| 2025-02-27 | 16.67 | $16.22 | 411434 |
| 2025-02-26 | 16.97 | $16.29 | 495000 |
| 2025-02-25 | 17.32 | $16.59 | 494100 |
| 2025-02-24 | 17.66 | $16.85 | 398700 |
| 2025-02-21 | 18.02 | $17.03 | 459121 |
| 2025-02-20 | 18.40 | $17.35 | 510600 |
| 2025-02-19 | 18.79 | $17.86 | 537700 |
| 2025-02-18 | 19.13 | $17.98 | 418523 |
| 2025-02-14 | 19.52 | $18.92 | 310500 |
| 2025-02-13 | 19.78 | $18.63 | 328202 |
| 2025-02-12 | 20.14 | $18.38 | 454727 |
| 2025-02-11 | 20.62 | $18.56 | 371013 |
| 2025-02-10 | 21.15 | $19.01 | 440933 |
| 2025-02-07 | 21.66 | $18.87 | 826825 |
| 2025-02-06 | 22.30 | $20.02 | 1.2M |
| 2025-02-05 | 22.79 | $22.58 | 379125 |
| 2025-02-04 | 22.82 | $22.86 | 1.3M |
| 2025-02-03 | 22.80 | $22.81 | 216600 |
| 2025-01-31 | 22.78 | $23.19 | 299600 |
| 2025-01-30 | 22.68 | $23.42 | 269800 |
| 2025-01-29 | 22.52 | $22.88 | 240700 |
| 2025-01-28 | 22.44 | $23.05 | 268800 |
| 2025-01-27 | 22.32 | $22.76 | 325600 |
| 2025-01-24 | 22.24 | $22.10 | 162200 |
| 2025-01-23 | 22.28 | $22.20 | 243300 |
| 2025-01-22 | 22.31 | $22.32 | 249245 |
| 2025-01-21 | 22.32 | $22.85 | 176500 |
| 2025-01-17 | 22.22 | $22.51 | 152449 |
| 2025-01-16 | 22.18 | $22.36 | 115515 |
| 2025-01-15 | 22.17 | $22.56 | 190100 |
| 2025-01-14 | 22.11 | $22.08 | 186400 |
| 2025-01-13 | 22.14 | $21.56 | 223600 |
| 2025-01-10 | 22.29 | $21.21 | 243100 |
| 2025-01-08 | 22.54 | $21.99 | 209927 |
| 2025-01-07 | 22.66 | $22.28 | 239923 |
| 2025-01-06 | 22.75 | $22.51 | 270838 |
| 2025-01-03 | 22.79 | $22.67 | 285100 |
| 2025-01-02 | 22.82 | $22.47 | 156616 |
| 2024-12-31 | 22.88 | $22.59 | 153700 |
| 2024-12-30 | 22.94 | $22.77 | 205500 |
| 2024-12-27 | 22.96 | $22.44 | 145316 |
| 2024-12-26 | 23.06 | $22.99 | 116024 |
| 2024-12-24 | 23.05 | $22.62 | 103801 |
| 2024-12-23 | 23.12 | $22.32 | 177240 |
| 2024-12-20 | 23.26 | $22.24 | 878200 |
| 2024-12-19 | 23.45 | $22.40 | 339302 |
| 2024-12-18 | 23.62 | $21.90 | 329815 |
| 2024-12-17 | 23.93 | $23.27 | 234042 |
| 2024-12-16 | 23.99 | $23.58 | 230304 |
| 2024-12-13 | 23.99 | $23.32 | 329300 |
| 2024-12-12 | 24.04 | $23.78 | 262000 |
| 2024-12-11 | 24.00 | $23.87 | 407700 |
| 2024-12-10 | 23.93 | $23.58 | 179500 |
| 2024-12-09 | 23.91 | $23.54 | 189508 |
| 2024-12-06 | 23.88 | $23.29 | 148646 |
| 2024-12-05 | 23.90 | $23.33 | 183502 |
| 2024-12-04 | 23.91 | $23.68 | 206946 |
| 2024-12-03 | 23.83 | $23.41 | 160700 |
| 2024-12-02 | 23.80 | $23.77 | 244000 |
| 2024-11-29 | 23.68 | $23.17 | 97848 |
| 2024-11-27 | 23.65 | $23.27 | 193223 |
| 2024-11-26 | 23.60 | $23.61 | 303730 |
| 2024-11-25 | 23.46 | $23.43 | 310633 |
| 2024-11-22 | 23.33 | $23.25 | 198832 |
| 2024-11-21 | 23.21 | $22.95 | 252200 |
| 2024-11-20 | 23.13 | $22.50 | 211517 |
| 2024-11-19 | 23.11 | $22.76 | 296647 |
| 2024-11-18 | 23.04 | $23.41 | 286633 |
| 2024-11-15 | 22.81 | $23.21 | 223545 |
| 2024-11-14 | 22.58 | $23.34 | 282500 |
| 2024-11-13 | 22.27 | $24.12 | 278001 |
| 2024-11-12 | 21.75 | $23.70 | 262609 |
| 2024-11-11 | 21.22 | $24.16 | 385332 |
| 2024-11-08 | 20.51 | $23.32 | 381100 |
| 2024-11-07 | 19.86 | $22.65 | 572200 |
| 2024-11-06 | 19.24 | $20.70 | 482845 |
| 2024-11-05 | 18.93 | $19.11 | 226400 |
| 2024-11-04 | 18.91 | $18.78 | 181800 |
| 2024-11-01 | 18.96 | $18.87 | 183719 |
| 2024-10-31 | 18.99 | $18.76 | 172000 |
| 2024-10-30 | 19.06 | $19.36 | 188300 |
| 2024-10-29 | 19.01 | $19.22 | 184928 |
| 2024-10-28 | 18.98 | $19.17 | 169412 |
| 2024-10-25 | 18.96 | $18.62 | 149024 |
| 2024-10-24 | 19.06 | $18.94 | 151849 |
| 2024-10-23 | 19.10 | $18.86 | 153230 |
| 2024-10-22 | 19.17 | $19.14 | 155700 |
| 2024-10-21 | 19.19 | $18.98 | 196500 |
| 2024-10-18 | 19.25 | $19.49 | 199700 |
| 2024-10-17 | 19.21 | $19.80 | 166800 |
| 2024-10-16 | 19.09 | $19.69 | 230000 |
| 2024-10-15 | 18.99 | $19.48 | 200900 |
| 2024-10-14 | 18.91 | $19.11 | 106413 |
| 2024-10-11 | 18.91 | $19.27 | 142049 |
| 2024-10-10 | 18.86 | $18.76 | 225230 |
| 2024-10-09 | 18.93 | $18.89 | 109900 |
| 2024-10-08 | 18.97 | $18.97 | 207200 |
| 2024-10-07 | 19.01 | $19.28 | 163403 |
| 2024-10-04 | 18.99 | $19.27 | 196145 |
| 2024-10-03 | 18.97 | $18.66 | 187700 |
| 2024-10-02 | 19.08 | $18.88 | 186100 |
| 2024-10-01 | 19.16 | $19.15 | 241900 |
| 2024-09-30 | 19.20 | $19.49 | 178717 |
| 2024-09-27 | 19.18 | $19.21 | 202318 |
| 2024-09-26 | 19.21 | $19.18 | 181200 |
| 2024-09-25 | 19.26 | $18.94 | 192421 |
| 2024-09-24 | 19.37 | $19.49 | 179200 |
| 2024-09-23 | 19.38 | $19.50 | 199125 |
| 2024-09-20 | 19.39 | $19.39 | 975812 |
| 2024-09-19 | 19.43 | $19.99 | 266400 |
| 2024-09-18 | 19.35 | $19.81 | 198642 |
| 2024-09-17 | 19.31 | $19.73 | 220400 |
| 2024-09-16 | 19.27 | $20.05 | 192429 |
| 2024-09-13 | 19.16 | $19.84 | 167500 |
| 2024-09-12 | 19.08 | $19.15 | 286346 |
| 2024-09-11 | 19.14 | $18.93 | 302600 |
| 2024-09-10 | 19.26 | $19.15 | 185000 |
| 2024-09-09 | 19.35 | $18.84 | 226200 |
| 2024-09-06 | 19.52 | $19.11 | 186327 |
| 2024-09-05 | 19.68 | $19.78 | 183512 |
| 2024-09-04 | 19.71 | $19.71 | 187100 |
| 2024-09-03 | 19.78 | $19.72 | 340406 |
| 2024-08-30 | 19.85 | $20.59 | 180232 |
| 2024-08-29 | 19.75 | $20.37 | 180400 |
| 2024-08-28 | 19.69 | $20.38 | 200726 |
| 2024-08-27 | 19.62 | $20.35 | 134509 |
| 2024-08-26 | 19.55 | $20.50 | 199712 |
| 2024-08-23 | 19.44 | $20.41 | 212700 |
| 2024-08-22 | 19.34 | $19.39 | 150031 |
| 2024-08-21 | 19.44 | $19.60 | 135800 |
| 2024-08-20 | 19.52 | $19.65 | 195633 |
| 2024-08-19 | 19.60 | $19.89 | 199200 |
| 2024-08-16 | 19.66 | $20.04 | 165832 |
| 2024-08-15 | 19.70 | $19.93 | 240600 |
| 2024-08-14 | 19.77 | $19.27 | 183000 |
| 2024-08-13 | 20.01 | $19.22 | 257354 |
| 2024-08-12 | 20.29 | $18.99 | 223126 |
| 2024-08-09 | 20.68 | $19.09 | 213521 |
| 2024-08-08 | 21.11 | $19.24 | 276200 |
| 2024-08-07 | 21.58 | $19.36 | 256508 |
| 2024-08-06 | 22.11 | $19.59 | 253016 |
| 2024-08-05 | 22.67 | $19.53 | 372000 |
| 2024-08-02 | 23.34 | $20.65 | 342127 |
| 2024-08-01 | 23.88 | $21.86 | 664340 |
| 2024-07-31 | 24.25 | $24.38 | 281923 |
| 2024-07-30 | 24.14 | $24.02 | 227400 |
| 2024-07-29 | 24.08 | $24.16 | 301100 |
| 2024-07-26 | 23.99 | $24.44 | 211300 |
| 2024-07-25 | 23.81 | $24.06 | 319300 |
| 2024-07-24 | 23.68 | $23.94 | 224229 |
| 2024-07-23 | 23.56 | $24.59 | 288400 |
| 2024-07-22 | 23.27 | $24.01 | 206917 |
| 2024-07-19 | 23.06 | $23.40 | 173804 |
| 2024-07-18 | 22.94 | $23.87 | 279000 |
| 2024-07-17 | 22.69 | $24.13 | 303019 |
| 2024-07-16 | 22.36 | $23.64 | 275567 |
| 2024-07-15 | 22.07 | $22.80 | 319100 |
| 2024-07-12 | 21.91 | $22.28 | 289921 |
| 2024-07-11 | 21.83 | $22.14 | 260539 |
| 2024-07-10 | 21.77 | $21.44 | 138000 |
| 2024-07-09 | 21.86 | $21.54 | 165000 |
| 2024-07-08 | 21.93 | $21.88 | 147335 |
| 2024-07-05 | 21.94 | $21.58 | 190500 |
| 2024-07-03 | 22.02 | $22.17 | 99600 |
| 2024-07-02 | 21.99 | $22.07 | 173200 |
| 2024-07-01 | 21.97 | $22.02 | 247434 |
| 2024-06-28 | 21.96 | $22.46 | 616715 |
| 2024-06-27 | 21.86 | $21.84 | 157702 |
| 2024-06-26 | 21.87 | $21.85 | 179322 |
| 2024-06-25 | 21.89 | $21.69 | 139722 |
| 2024-06-24 | 21.94 | $21.78 | 221641 |
| 2024-06-21 | 21.97 | $21.67 | 988908 |
| 2024-06-20 | 22.04 | $21.58 | 171800 |
| 2024-06-18 | 22.14 | $21.67 | 171123 |
| 2024-06-17 | 22.23 | $21.78 | 187700 |
| 2024-06-14 | 22.31 | $21.52 | 188216 |
| 2024-06-13 | 22.46 | $21.86 | 317221 |
| 2024-06-12 | 22.57 | $22.49 | 272000 |
| 2024-06-11 | 22.55 | $22.19 | 319000 |
| 2024-06-10 | 22.60 | $21.68 | 166600 |
| 2024-06-07 | 22.75 | $21.80 | 202604 |
| 2024-06-06 | 22.91 | $22.28 | 183047 |
| 2024-06-05 | 22.98 | $22.52 | 131299 |
| 2024-06-04 | 23.02 | $22.80 | 181500 |
| 2024-06-03 | 22.99 | $23.12 | 282100 |
| 2024-05-31 | 22.90 | $22.73 | 620600 |
| 2024-05-30 | 22.86 | $22.57 | 204500 |
| 2024-05-29 | 22.85 | $22.02 | 233000 |
| 2024-05-28 | 22.95 | $22.13 | 190900 |
| 2024-05-24 | 23.04 | $22.43 | 141600 |
| 2024-05-23 | 23.08 | $22.36 | 249600 |
| 2024-05-22 | 23.13 | $22.51 | 166200 |
| 2024-05-21 | 23.15 | $22.82 | 200900 |
| 2024-05-20 | 23.11 | $22.74 | 243232 |
| 2024-05-17 | 23.06 | $23.03 | 241415 |
| 2024-05-16 | 22.95 | $23.43 | 310400 |
| 2024-05-15 | 22.72 | $23.25 | 303971 |
| 2024-05-14 | 22.50 | $23.65 | 325600 |
| 2024-05-13 | 22.14 | $22.91 | 226300 |
| 2024-05-10 | 21.88 | $22.72 | 205800 |
| 2024-05-09 | 21.61 | $22.62 | 199435 |
| 2024-05-08 | 21.32 | $22.16 | 140547 |
| 2024-05-07 | 21.07 | $22.16 | 257002 |
| 2024-05-06 | 20.79 | $21.96 | 229908 |
| 2024-05-03 | 20.49 | $21.52 | 254700 |
| 2024-05-02 | 20.24 | $21.57 | 580900 |
| 2024-05-01 | 19.93 | $19.89 | 274247 |
| 2024-04-30 | 19.93 | $19.75 | 279400 |
| 2024-04-29 | 19.96 | $20.33 | 187100 |
| 2024-04-26 | 19.87 | $20.35 | 160235 |
| 2024-04-25 | 19.76 | $20.05 | 206900 |
| 2024-04-24 | 19.70 | $20.29 | 172700 |
| 2024-04-23 | 19.58 | $20.48 | 279300 |
| 2024-04-22 | 19.39 | $19.82 | 156800 |
| 2024-04-19 | 19.32 | $19.71 | 231436 |
| 2024-04-18 | 19.26 | $18.95 | 219721 |
| 2024-04-17 | 19.35 | $18.79 | 151600 |
| 2024-04-16 | 19.49 | $18.68 | 127300 |
| 2024-04-15 | 19.68 | $19.09 | 128100 |
| 2024-04-12 | 19.81 | $19.30 | 111600 |
| 2024-04-11 | 19.92 | $19.53 | 211112 |
| 2024-04-10 | 20.00 | $19.35 | 218100 |
| 2024-04-09 | 20.12 | $20.19 | 98805 |
| 2024-04-08 | 20.09 | $19.93 | 110306 |
| 2024-04-05 | 20.11 | $19.77 | 131200 |
| 2024-04-04 | 20.17 | $19.88 | 124925 |
| 2024-04-03 | 20.21 | $20.15 | 131528 |
| 2024-04-02 | 20.20 | $19.97 | 191700 |
| 2024-04-01 | 20.22 | $20.18 | 263726 |
| 2024-03-28 | 20.20 | $20.59 | 230500 |
| 2024-03-27 | 20.09 | $20.57 | 191314 |
| 2024-03-26 | 19.97 | $19.90 | 201100 |
| 2024-03-25 | 19.97 | $20.49 | 121036 |
| 2024-03-22 | 19.84 | $20.43 | 175708 |
| 2024-03-21 | 19.70 | $20.77 | 317902 |
| 2024-03-20 | 19.47 | $20.49 | 243311 |
| 2024-03-19 | 19.26 | $19.87 | 176245 |
| 2024-03-18 | 19.14 | $19.48 | 241700 |
| 2024-03-15 | 19.10 | $19.55 | 866640 |
| 2024-03-14 | 19.03 | $18.81 | 245800 |
| 2024-03-13 | 19.11 | $19.21 | 176847 |
| 2024-03-12 | 19.11 | $19.20 | 137115 |
| 2024-03-11 | 19.13 | $19.23 | 128000 |
| 2024-03-08 | 19.14 | $19.33 | 119800 |
| 2024-03-07 | 19.13 | $19.15 | 121900 |
| 2024-03-06 | 19.16 | $18.87 | 124102 |
| 2024-03-05 | 19.26 | $18.97 | 147400 |
| 2024-03-04 | 19.35 | $19.16 | 129500 |
| 2024-03-01 | 19.42 | $19.41 | 192700 |
| 2024-02-29 | 19.45 | $19.41 | 181411 |
| 2024-02-28 | 19.48 | $19.01 | 106100 |
| 2024-02-27 | 19.61 | $19.39 | 150514 |
| 2024-02-26 | 19.67 | $19.24 | 225900 |
| 2024-02-23 | 19.78 | $19.22 | 249916 |
| 2024-02-22 | 19.92 | $19.10 | 183800 |
| 2024-02-21 | 20.10 | $19.47 | 166329 |
| 2024-02-20 | 20.23 | $19.83 | 195300 |
| 2024-02-16 | 20.31 | $20.12 | 289300 |
| 2024-02-15 | 20.33 | $20.81 | 257600 |
| 2024-02-14 | 20.22 | $19.95 | 211300 |
| 2024-02-13 | 20.26 | $19.49 | 260753 |
| 2024-02-12 | 20.41 | $20.74 | 232228 |
| 2024-02-09 | 20.32 | $20.16 | 227911 |
| 2024-02-08 | 20.34 | $20.42 | 199000 |
| 2024-02-07 | 20.31 | $20.39 | 229000 |
| 2024-02-06 | 20.27 | $20.84 | 257420 |
| 2024-02-05 | 20.13 | $20.40 | 264800 |
| 2024-02-02 | 20.06 | $20.80 | 315421 |
| 2024-02-01 | 19.90 | $20.41 | 524500 |
| 2024-01-31 | 19.80 | $18.91 | 325400 |
| 2024-01-30 | 19.99 | $19.69 | 184000 |
| 2024-01-29 | 20.05 | $20.14 | 209239 |
| 2024-01-26 | 20.02 | $20.01 | 192204 |
| 2024-01-25 | 20.02 | $20.01 | 192700 |
| 2024-01-24 | 20.01 | $19.83 | 210100 |
| 2024-01-23 | 20.04 | $20.00 | 183438 |
| 2024-01-22 | 20.04 | $20.18 | 269200 |
| 2024-01-19 | 20.00 | $19.38 | 202045 |
| 2024-01-18 | 20.13 | $19.05 | 239338 |
| 2024-01-17 | 20.34 | $19.19 | 116600 |
| 2024-01-16 | 20.56 | $19.58 | 171900 |
| 2024-01-12 | 20.72 | $20.05 | 109400 |
| 2024-01-11 | 20.82 | $20.08 | 252425 |
| 2024-01-10 | 20.91 | $20.25 | 136720 |
| 2024-01-09 | 20.99 | $20.27 | 197632 |
| 2024-01-08 | 21.07 | $20.48 | 233503 |
| 2024-01-05 | 21.11 | $20.46 | 173900 |
| 2024-01-04 | 21.16 | $20.45 | 206106 |
| 2024-01-03 | 21.21 | $20.48 | 220200 |
| 2024-01-02 | 21.27 | $21.50 | 357300 |
| 2023-12-29 | 21.11 | $21.45 | 212100 |
| 2023-12-28 | 20.93 | $21.67 | 164800 |
| 2023-12-27 | 20.67 | $21.68 | 218100 |
| 2023-12-26 | 20.36 | $21.48 | 153623 |
| 2023-12-22 | 20.03 | $21.00 | 188143 |
| 2023-12-21 | 19.76 | $20.31 | 125017 |
| 2023-12-20 | 19.58 | $20.05 | 273300 |
| 2023-12-19 | 19.43 | $20.31 | 339331 |
| 2023-12-18 | 19.19 | $19.34 | 310200 |
| 2023-12-15 | 19.12 | $19.46 | 1.1M |
| 2023-12-14 | 19.01 | $19.84 | 292500 |
| 2023-12-13 | 18.80 | $19.51 | 460700 |
| 2023-12-12 | 18.63 | $18.74 | 238729 |
| 2023-12-11 | 18.59 | $18.72 | 267919 |
| 2023-12-08 | 18.54 | $18.43 | 166719 |
| 2023-12-07 | 18.55 | $18.53 | 189100 |
| 2023-12-06 | 18.54 | $18.43 | 221900 |
| 2023-12-05 | 18.55 | $18.90 | 321881 |
| 2023-12-04 | 18.46 | $19.17 | 217108 |
| 2023-12-01 | 18.29 | $18.81 | 269925 |
| 2023-11-30 | 18.18 | $18.29 | 335300 |
| 2023-11-29 | 18.15 | $18.21 | 203900 |
| 2023-11-28 | 18.14 | $17.82 | 178535 |
| 2023-11-27 | 18.21 | $17.81 | 163436 |
| 2023-11-24 | 18.29 | $18.07 | 70701 |
| 2023-11-22 | 18.33 | $18.10 | 98072 |
| 2023-11-21 | 18.37 | $18.29 | 107100 |
| 2023-11-20 | 18.38 | $18.78 | 151600 |
| 2023-11-17 | 18.28 | $18.70 | 209915 |
| 2023-11-16 | 18.19 | $18.78 | 199500 |
| 2023-11-15 | 18.06 | $19.08 | 157437 |
| 2023-11-14 | 17.85 | $19.09 | 203700 |
| 2023-11-13 | 17.60 | $17.80 | 161600 |
| 2023-11-10 | 17.59 | $17.93 | 128055 |
| 2023-11-09 | 17.54 | $17.63 | 124507 |
| 2023-11-08 | 17.56 | $18.04 | 148354 |
| 2023-11-07 | 17.49 | $18.26 | 146500 |
| 2023-11-06 | 17.37 | $18.58 | 183200 |
| 2023-11-03 | 17.17 | $18.53 | 254007 |
| 2023-11-02 | 16.95 | $17.61 | 470644 |
| 2023-11-01 | 16.88 | $16.19 | 562149 |
| 2023-10-31 | 17.11 | $17.05 | 147923 |
| 2023-10-30 | 17.20 | $17.05 | 129900 |
| 2023-10-27 | 17.31 | $16.87 | 176100 |
| 2023-10-26 | 17.48 | $17.27 | 163900 |
| 2023-10-25 | 17.60 | $16.87 | 197240 |
| 2023-10-24 | 17.82 | $17.53 | 126427 |
| 2023-10-23 | 17.94 | $17.47 | 176500 |
| 2023-10-20 | 18.09 | $17.84 | 171400 |
| 2023-10-19 | 18.19 | $17.89 | 135000 |
| 2023-10-18 | 18.31 | $18.20 | 122300 |
| 2023-10-17 | 18.37 | $18.57 | 195009 |
| 2023-10-16 | 18.38 | $18.41 | 143352 |
| 2023-10-13 | 18.42 | $17.97 | 124200 |
| 2023-10-12 | 18.56 | $18.48 | 171203 |
| 2023-10-11 | 18.61 | $18.84 | 126800 |
| 2023-10-10 | 18.61 | $18.89 | 164904 |
| 2023-10-09 | 18.59 | $18.61 | 119300 |
| 2023-10-06 | 18.63 | $18.41 | 145009 |
| 2023-10-05 | 18.72 | $18.41 | 222087 |
| 2023-10-04 | 18.83 | $18.26 | 215445 |
| 2023-10-03 | 19.00 | $18.29 | 262000 |
| 2023-10-02 | 19.18 | $18.51 | 258600 |
| 2023-09-29 | 19.35 | $18.89 | 345814 |
| 2023-09-28 | 19.46 | $19.15 | 262527 |
| 2023-09-27 | 19.54 | $19.17 | 212300 |
| 2023-09-26 | 19.63 | $18.67 | 310200 |
| 2023-09-25 | 19.84 | $19.38 | 231517 |
| 2023-09-22 | 19.93 | $19.58 | 182900 |
| 2023-09-21 | 20.00 | $20.12 | 225734 |
| 2023-09-20 | 19.96 | $20.05 | 163201 |
| 2023-09-19 | 19.92 | $20.08 | 178600 |
| 2023-09-18 | 19.88 | $19.72 | 180702 |
| 2023-09-15 | 19.91 | $19.85 | 841545 |
| 2023-09-14 | 19.91 | $20.05 | 160500 |
| 2023-09-13 | 19.86 | $19.37 | 211833 |
| 2023-09-12 | 19.96 | $19.57 | 162300 |
| 2023-09-11 | 20.03 | $19.85 | 232700 |
| 2023-09-08 | 20.04 | $19.43 | 157600 |
| 2023-09-07 | 20.15 | $19.54 | 278246 |
| 2023-09-06 | 20.25 | $19.74 | 163221 |
| 2023-09-05 | 20.32 | $19.51 | 200920 |
| 2023-09-01 | 20.45 | $20.62 | 206400 |
| 2023-08-31 | 20.37 | $20.22 | 283314 |
| 2023-08-30 | 20.35 | $20.62 | 119334 |
| 2023-08-29 | 20.25 | $20.49 | 223400 |
| 2023-08-28 | 20.15 | $20.19 | 247300 |
| 2023-08-25 | 20.10 | $19.44 | 126501 |
| 2023-08-24 | 20.19 | $19.28 | 240349 |
| 2023-08-23 | 20.33 | $19.55 | 492289 |
| 2023-08-22 | 20.44 | $19.46 | 166600 |
| 2023-08-21 | 20.57 | $19.46 | 172800 |
| 2023-08-18 | 20.73 | $19.90 | 164300 |
| 2023-08-17 | 20.81 | $20.37 | 211638 |
| 2023-08-16 | 20.80 | $20.37 | 156100 |
| 2023-08-15 | 20.78 | $20.22 | 204300 |
| 2023-08-14 | 20.79 | $21.01 | 250300 |
| 2023-08-11 | 20.62 | $20.69 | 156305 |
| 2023-08-10 | 20.49 | $20.45 | 172400 |
| 2023-08-09 | 20.39 | $20.43 | 188721 |
| 2023-08-08 | 20.27 | $21.47 | 602200 |
| 2023-08-07 | 19.90 | $21.57 | 293404 |
| 2023-08-04 | 19.44 | $20.57 | 416900 |
| 2023-08-03 | 19.12 | $19.88 | 597919 |
| 2023-08-02 | 18.90 | $18.61 | 128500 |
| 2023-08-01 | 18.89 | $18.80 | 131800 |
| 2023-07-31 | 18.85 | $18.99 | 197900 |
| 2023-07-28 | 18.75 | $18.47 | 160206 |
| 2023-07-27 | 18.75 | $18.47 | 166400 |
| 2023-07-26 | 18.74 | $18.69 | 163101 |
| 2023-07-25 | 18.68 | $18.51 | 131903 |
| 2023-07-24 | 18.64 | $18.15 | 135400 |
| 2023-07-21 | 18.67 | $17.80 | 176613 |
| 2023-07-20 | 18.78 | $18.71 | 202200 |
| 2023-07-19 | 18.71 | $18.94 | 194000 |
| 2023-07-18 | 18.57 | $18.86 | 170300 |
| 2023-07-17 | 18.42 | $18.58 | 125119 |
| 2023-07-14 | 18.31 | $18.44 | 156000 |
| 2023-07-13 | 18.20 | $18.63 | 272900 |
| 2023-07-12 | 18.02 | $18.50 | 184600 |
| 2023-07-11 | 17.85 | $18.59 | 212400 |
| 2023-07-10 | 17.62 | $18.23 | 199400 |
| 2023-07-07 | 17.43 | $17.82 | 351030 |
| 2023-07-06 | 17.30 | $17.21 | 197805 |
| 2023-07-05 | 17.26 | $17.47 | 238343 |
| 2023-07-03 | 17.17 | $17.60 | 156130 |
| 2023-06-30 | 17.03 | $17.48 | 234882 |
| 2023-06-29 | 16.89 | $17.14 | 209700 |
| 2023-06-28 | 16.80 | $16.61 | 199700 |
| 2023-06-27 | 16.80 | $16.35 | 232337 |
| 2023-06-26 | 16.86 | $16.14 | 193904 |
| 2023-06-23 | 16.96 | $16.06 | 598100 |
| 2023-06-22 | 17.10 | $16.32 | 257024 |
| 2023-06-21 | 17.21 | $16.78 | 170200 |
| 2023-06-20 | 17.23 | $16.91 | 185223 |
| 2023-06-16 | 17.22 | $17.15 | 545600 |
| 2023-06-15 | 17.15 | $17.20 | 138400 |
| 2023-06-14 | 17.06 | $17.31 | 166700 |
| 2023-06-13 | 16.93 | $17.39 | 215500 |
| 2023-06-12 | 16.76 | $17.09 | 189148 |
| 2023-06-09 | 16.62 | $17.15 | 240200 |
| 2023-06-08 | 16.44 | $17.40 | 141553 |
| 2023-06-07 | 16.17 | $17.69 | 279100 |
| 2023-06-06 | 15.80 | $16.78 | 275000 |
| 2023-06-05 | 15.56 | $16.09 | 288961 |
| 2023-06-02 | 15.43 | $16.69 | 238400 |
| 2023-06-01 | 15.15 | $15.76 | 229164 |
| 2023-05-31 | 15.02 | $15.22 | 328412 |
| 2023-05-30 | 14.98 | $15.05 | 128623 |
| 2023-05-26 | 14.97 | $15.15 | 233800 |
| 2023-05-25 | 14.93 | $14.95 | 138645 |
| 2023-05-24 | 14.94 | $15.27 | 209400 |
| 2023-05-23 | 14.88 | $15.53 | 201028 |
| 2023-05-22 | 14.75 | $15.08 | 149600 |
| 2023-05-19 | 14.70 | $14.79 | 218143 |
| 2023-05-18 | 14.71 | $15.67 | 215529 |
| 2023-05-17 | 14.53 | $15.27 | 253400 |
| 2023-05-16 | 14.41 | $14.68 | 208200 |
| 2023-05-15 | 14.40 | $14.72 | 201930 |
| 2023-05-12 | 14.38 | $14.66 | 156300 |
| 2023-05-11 | 14.37 | $14.70 | 244700 |
| 2023-05-10 | 14.35 | $14.70 | 167800 |
| 2023-05-09 | 14.33 | $14.66 | 152826 |
| 2023-05-08 | 14.32 | $14.71 | 195700 |
| 2023-05-05 | 14.30 | $14.41 | 307100 |
| 2023-05-04 | 14.35 | $13.80 | 305400 |
| 2023-05-03 | 14.53 | $14.18 | 204000 |
| 2023-05-02 | 14.67 | $14.29 | 207800 |
| 2023-05-01 | 14.81 | $14.84 | 171506 |
| 2023-04-28 | 14.86 | $15.15 | 212439 |
| 2023-04-27 | 14.85 | $14.87 | 165315 |
| 2023-04-26 | 14.91 | $14.42 | 150214 |
| 2023-04-25 | 15.07 | $14.72 | 187100 |
| 2023-04-24 | 15.19 | $15.28 | 134900 |
| 2023-04-21 | 15.23 | $15.14 | 182000 |
| 2023-04-20 | 15.30 | $15.47 | 155216 |
| 2023-04-19 | 15.31 | $15.75 | 188730 |
| 2023-04-18 | 15.27 | $15.38 | 121800 |
| 2023-04-17 | 15.30 | $15.61 | 168800 |
| 2023-04-14 | 15.29 | $15.56 | 212100 |
| 2023-04-13 | 15.30 | $15.76 | 142305 |
| 2023-04-12 | 15.27 | $15.56 | 201400 |
| 2023-04-11 | 15.27 | $15.78 | 195505 |
| 2023-04-10 | 15.24 | $15.80 | 238300 |
| 2023-04-06 | 15.20 | $15.65 | 124420 |
| 2023-04-05 | 15.19 | $15.50 | 108300 |
| 2023-04-04 | 15.22 | $15.63 | 154202 |
| 2023-04-03 | 15.22 | $16.11 | 208355 |
| 2023-03-31 | 15.13 | $16.00 | 229200 |
| 2023-03-30 | 15.06 | $15.66 | 132400 |
| 2023-03-29 | 15.04 | $15.59 | 189900 |
| 2023-03-28 | 15.05 | $15.49 | 176324 |
| 2023-03-27 | 15.09 | $15.47 | 200200 |
| 2023-03-24 | 15.15 | $15.10 | 190800 |
| 2023-03-23 | 15.29 | $14.98 | 216500 |
| 2023-03-22 | 15.50 | $15.27 | 275440 |
| 2023-03-21 | 15.68 | $15.73 | 280612 |
| 2023-03-20 | 15.80 | $15.15 | 367939 |
| 2023-03-17 | 16.07 | $14.45 | 1.2M |
| 2023-03-16 | 16.54 | $15.38 | 360750 |
| 2023-03-15 | 16.89 | $15.90 | 385346 |
| 2023-03-14 | 17.20 | $16.38 | 342920 |
| 2023-03-13 | 17.45 | $15.89 | 579200 |
| 2023-03-10 | 17.86 | $17.32 | 277200 |
| 2023-03-09 | 18.03 | $17.98 | 230949 |
| 2023-03-08 | 18.09 | $17.90 | 258900 |
| 2023-03-07 | 18.18 | $17.65 | 235103 |
| 2023-03-06 | 18.34 | $17.71 | 374200 |
| 2023-03-03 | 18.52 | $18.39 | 159734 |
| 2023-03-02 | 18.58 | $18.10 | 122879 |
| 2023-03-01 | 18.71 | $17.98 | 246333 |
| 2023-02-28 | 18.90 | $18.44 | 260823 |
| 2023-02-27 | 19.01 | $18.38 | 141127 |
| 2023-02-24 | 19.16 | $18.36 | 167100 |
| 2023-02-23 | 19.34 | $19.08 | 174900 |
| 2023-02-22 | 19.39 | $18.68 | 233146 |
| 2023-02-21 | 19.54 | $18.49 | 189200 |
| 2023-02-17 | 19.75 | $19.11 | 147328 |
| 2023-02-16 | 19.86 | $19.48 | 209300 |
| 2023-02-15 | 19.91 | $19.55 | 171112 |
| 2023-02-14 | 19.96 | $19.17 | 156642 |
| 2023-02-13 | 20.08 | $19.49 | 173809 |
| 2023-02-10 | 20.16 | $19.49 | 174608 |
| 2023-02-09 | 20.25 | $19.28 | 164136 |
| 2023-02-08 | 20.39 | $20.05 | 106100 |
| 2023-02-07 | 20.39 | $20.30 | 263800 |
| 2023-02-06 | 20.34 | $19.92 | 250200 |
| 2023-02-03 | 20.35 | $20.43 | 366309 |
| 2023-02-02 | 20.25 | $21.22 | 446909 |
| 2023-02-01 | 19.97 | $20.25 | 332731 |
| 2023-01-31 | 19.84 | $19.99 | 457300 |
| 2023-01-30 | 19.75 | $19.66 | 174901 |
| 2023-01-27 | 19.70 | $19.99 | 146000 |
| 2023-01-26 | 19.57 | $19.77 | 134800 |
| 2023-01-25 | 19.47 | $19.78 | 117235 |
| 2023-01-24 | 19.34 | $19.35 | 130108 |
| 2023-01-23 | 19.29 | $19.43 | 172116 |
| 2023-01-20 | 19.20 | $19.24 | 225631 |
| 2023-01-19 | 19.14 | $19.29 | 195009 |
| 2023-01-18 | 19.05 | $19.34 | 172400 |
| 2023-01-17 | 18.94 | $19.42 | 157017 |
| 2023-01-13 | 18.79 | $19.40 | 203023 |
| 2023-01-12 | 18.61 | $19.57 | 162008 |
| 2023-01-11 | 18.37 | $19.43 | 140146 |
| 2023-01-10 | 18.12 | $19.01 | 158300 |
| 2023-01-09 | 17.92 | $18.71 | 188100 |
| 2023-01-06 | 17.75 | $19.14 | 149940 |
| 2023-01-05 | 17.46 | $18.39 | 141500 |
| 2023-01-04 | 17.29 | $18.73 | 282804 |
| 2023-01-03 | 17.01 | $18.21 | 374200 |
| 2022-12-30 | 16.81 | $16.98 | 229330 |
| 2022-12-29 | 16.83 | $17.11 | 172600 |
| 2022-12-28 | 16.83 | $16.47 | 216300 |
| 2022-12-27 | 16.97 | $17.18 | 145919 |
| 2022-12-23 | 16.98 | $17.03 | 122434 |
| 2022-12-22 | 17.03 | $16.84 | 171228 |
| 2022-12-21 | 17.14 | $17.14 | 218700 |
| 2022-12-20 | 17.20 | $16.54 | 219400 |
| 2022-12-19 | 17.40 | $16.94 | 208000 |
| 2022-12-16 | 17.55 | $16.38 | 880845 |
| 2022-12-15 | 17.84 | $16.80 | 203426 |
| 2022-12-14 | 18.09 | $17.76 | 244136 |
| 2022-12-13 | 18.19 | $17.57 | 490626 |
| 2022-12-12 | 18.34 | $17.47 | 321700 |
| 2022-12-09 | 18.53 | $17.21 | 251700 |
| 2022-12-08 | 18.81 | $17.92 | 176900 |
| 2022-12-07 | 18.99 | $17.79 | 236400 |
| 2022-12-06 | 19.22 | $18.89 | 294400 |
| 2022-12-05 | 19.26 | $18.95 | 201445 |
| 2022-12-02 | 19.28 | $19.01 | 179718 |
| 2022-12-01 | 19.30 | $19.27 | 185400 |
| 2022-11-30 | 19.26 | $19.34 | 278541 |
| 2022-11-29 | 19.20 | $18.90 | 109221 |
| 2022-11-28 | 19.22 | $18.72 | 170735 |
| 2022-11-25 | 19.27 | $18.83 | 84339 |
| 2022-11-23 | 19.31 | $18.80 | 72000 |
| 2022-11-22 | 19.36 | $18.93 | 186218 |
| 2022-11-21 | 19.39 | $18.87 | 151000 |
| 2022-11-18 | 19.44 | $18.79 | 193853 |
| 2022-11-17 | 19.50 | $19.21 | 297628 |
| 2022-11-16 | 19.48 | $19.28 | 149600 |
| 2022-11-15 | 19.43 | $19.98 | 221703 |
| 2022-11-14 | 19.23 | $19.77 | 203031 |
| 2022-11-11 | 19.04 | $20.27 | 271300 |
| 2022-11-10 | 18.71 | $19.81 | 208700 |
| 2022-11-09 | 18.41 | $18.75 | 161128 |
| 2022-11-08 | 18.29 | $19.51 | 350700 |
| 2022-11-07 | 17.99 | $19.21 | 210527 |
| 2022-11-04 | 17.71 | $19.05 | 187523 |
| 2022-11-03 | 17.40 | $18.36 | 298700 |
| 2022-11-02 | 17.20 | $17.63 | 226041 |
| 2022-11-01 | 17.12 | $18.55 | 213619 |
| 2022-10-31 | 16.83 | $18.38 | 251400 |
| 2022-10-28 | 16.53 | $18.18 | 210100 |
| 2022-10-27 | 16.23 | $17.48 | 212300 |
| 2022-10-26 | 16.03 | $17.12 | 264011 |
| 2022-10-25 | 15.88 | $16.96 | 259915 |
| 2022-10-24 | 15.74 | $16.09 | 280139 |
| 2022-10-21 | 15.77 | $15.86 | 245323 |
| 2022-10-20 | 15.85 | $15.49 | 186429 |
| 2022-10-19 | 16.04 | $16.32 | 169321 |
| 2022-10-18 | 16.08 | $16.74 | 221500 |
| 2022-10-17 | 16.05 | $16.38 | 292200 |
| 2022-10-14 | 16.09 | $15.82 | 298634 |
| 2022-10-13 | 16.27 | $16.49 | 394300 |
| 2022-10-12 | 16.33 | $16.18 | 143700 |
| 2022-10-11 | 16.48 | $16.60 | 216736 |
| 2022-10-10 | 16.57 | $16.57 | 247000 |
| 2022-10-07 | 16.69 | $16.57 | 420900 |
| 2022-10-06 | 16.83 | $17.22 | 170523 |
| 2022-10-05 | 16.86 | $17.84 | 192800 |
| 2022-10-04 | 16.77 | $17.85 | 358220 |
| 2022-10-03 | 16.67 | $16.93 | 294500 |
| 2022-09-30 | 16.76 | $16.65 | 430511 |
| 2022-09-29 | 16.93 | $17.29 | 467906 |
| 2022-09-28 | 16.99 | $17.62 | 415745 |
| 2022-09-27 | 17.01 | $17.35 | 439800 |
| 2022-09-26 | 17.09 | $17.75 | 439900 |
| 2022-09-23 | 17.11 | $17.00 | 542500 |
| 2022-09-22 | 17.30 | $17.34 | 271100 |
| 2022-09-21 | 17.46 | $17.63 | 315800 |
| 2022-09-20 | 17.58 | $17.48 | 194946 |
| 2022-09-19 | 17.77 | $17.99 | 210922 |
| 2022-09-16 | 17.89 | $17.84 | 482745 |
| 2022-09-15 | 18.07 | $17.84 | 240841 |
| 2022-09-14 | 18.29 | $17.55 | 262823 |
| 2022-09-13 | 18.61 | $18.67 | 193200 |
| 2022-09-12 | 18.75 | $19.62 | 178937 |
| 2022-09-09 | 18.72 | $18.98 | 160838 |
| 2022-09-08 | 18.84 | $18.17 | 211000 |
| 2022-09-07 | 19.15 | $18.40 | 363828 |
| 2022-09-06 | 19.47 | $18.29 | 734704 |
| 2022-09-02 | 19.87 | $18.19 | 417100 |
| 2022-09-01 | 20.36 | $19.20 | 292509 |
| 2022-08-31 | 20.73 | $19.24 | 335900 |
| 2022-08-30 | 21.15 | $19.84 | 327500 |
| 2022-08-29 | 21.52 | $20.00 | 214500 |
| 2022-08-26 | 21.92 | $20.35 | 208459 |
| 2022-08-25 | 22.31 | $21.02 | 240700 |
| 2022-08-24 | 22.63 | $21.05 | 173620 |
| 2022-08-23 | 22.99 | $21.90 | 178401 |
| 2022-08-22 | 23.24 | $21.78 | 154100 |
| 2022-08-19 | 23.54 | $22.65 | 124200 |
| 2022-08-18 | 23.71 | $23.76 | 181200 |
| 2022-08-17 | 23.68 | $23.10 | 176141 |
| 2022-08-16 | 23.78 | $23.78 | 250541 |
| 2022-08-15 | 23.74 | $23.34 | 161400 |
| 2022-08-12 | 23.80 | $23.28 | 177500 |
| 2022-08-11 | 23.87 | $23.01 | 177816 |
| 2022-08-10 | 24.01 | $22.97 | 267638 |
| 2022-08-09 | 24.18 | $22.75 | 228200 |
| 2022-08-08 | 24.41 | $23.34 | 235400 |
| 2022-08-05 | 24.56 | $23.57 | 256031 |
| 2022-08-04 | 24.68 | $25.32 | 181900 |
| 2022-08-03 | 24.44 | $25.38 | 180200 |
| 2022-08-02 | 24.15 | $24.85 | 118400 |
| 2022-08-01 | 23.92 | $25.49 | 190030 |
| 2022-07-29 | 23.51 | $25.14 | 200713 |
| 2022-07-28 | 23.11 | $24.85 | 165900 |
| 2022-07-27 | 22.70 | $24.24 | 242112 |
| 2022-07-26 | 22.35 | $23.61 | 143214 |
| 2022-07-25 | 22.08 | $23.40 | 207300 |
| 2022-07-22 | 21.81 | $22.99 | 157818 |
| 2022-07-21 | 21.59 | $22.73 | 151544 |
| 2022-07-20 | 21.39 | $22.86 | 136400 |
| 2022-07-19 | 21.13 | $22.52 | 211019 |
| 2022-07-18 | 20.90 | $21.69 | 187600 |
| 2022-07-15 | 20.82 | $21.47 | 192300 |
| 2022-07-14 | 20.77 | $20.85 | 175624 |
| 2022-07-13 | 20.85 | $21.39 | 185540 |
| 2022-07-12 | 20.84 | $21.05 | 193601 |
| 2022-07-11 | 20.90 | $20.67 | 119300 |
| 2022-07-08 | 21.05 | $21.20 | 128902 |
| 2022-07-07 | 21.13 | $21.09 | 173243 |
| 2022-07-06 | 21.24 | $20.79 | 222202 |
| 2022-07-05 | 21.44 | $21.60 | 239144 |
| 2022-07-01 | 21.50 | $22.26 | 193600 |
| 2022-06-30 | 21.45 | $21.67 | 287800 |
| 2022-06-29 | 21.51 | $21.65 | 175619 |
| 2022-06-28 | 21.60 | $21.64 | 201100 |
| 2022-06-27 | 21.70 | $22.84 | 189500 |
| 2022-06-24 | 21.58 | $22.87 | 469810 |
| 2022-06-23 | 21.43 | $22.43 | 220500 |
| 2022-06-22 | 21.36 | $22.30 | 730000 |
| 2022-06-21 | 21.32 | $21.63 | 398807 |
| 2022-06-17 | 21.42 | $21.48 | 583800 |
| 2022-06-16 | 21.57 | $21.42 | 298000 |
| 2022-06-15 | 21.77 | $22.10 | 303600 |
| 2022-06-14 | 21.87 | $21.74 | 312400 |
| 2022-06-13 | 22.07 | $21.45 | 377900 |
| 2022-06-10 | 22.37 | $21.59 | 186600 |
| 2022-06-09 | 22.69 | $22.27 | 224700 |
| 2022-06-08 | 22.93 | $22.57 | 160000 |
| 2022-06-07 | 23.16 | $23.43 | 212000 |
| 2022-06-06 | 23.24 | $23.51 | 251829 |
| 2022-06-03 | 23.33 | $23.82 | 123700 |
| 2022-06-02 | 23.38 | $24.18 | 152702 |
| 2022-06-01 | 23.37 | $23.74 | 150603 |
| 2022-05-31 | 23.45 | $23.93 | 159418 |
| 2022-05-27 | 23.52 | $24.41 | 112313 |
| 2022-05-26 | 23.51 | $24.05 | 168521 |
| 2022-05-25 | 23.58 | $23.81 | 206202 |
| 2022-05-24 | 23.72 | $23.48 | 198609 |
| 2022-05-23 | 23.96 | $23.65 | 221001 |
| 2022-05-20 | 24.22 | $23.68 | 245300 |
| 2022-05-19 | 24.52 | $24.34 | 218900 |
| 2022-05-18 | 24.73 | $24.77 | 269300 |
| 2022-05-17 | 24.90 | $25.41 | 164000 |
| 2022-05-16 | 24.98 | $24.34 | 166000 |
| 2022-05-13 | 25.29 | $24.77 | 148226 |
| 2022-05-12 | 25.58 | $24.80 | 277123 |
| 2022-05-11 | 25.91 | $24.45 | 403331 |
| 2022-05-10 | 26.39 | $25.22 | 240201 |
| 2022-05-09 | 26.78 | $26.30 | 310000 |
| 2022-05-06 | 27.01 | $26.69 | 262000 |
| 2022-05-05 | 27.21 | $26.79 | 456300 |
| 2022-05-04 | 27.42 | $28.72 | 245834 |
| 2022-05-03 | 27.26 | $27.06 | 217000 |
| 2022-05-02 | 27.44 | $26.88 | 238300 |
| 2022-04-29 | 27.69 | $27.08 | 301624 |
| 2022-04-28 | 27.95 | $27.25 | 236400 |
| 2022-04-27 | 28.21 | $26.45 | 380800 |
| 2022-04-26 | 28.69 | $27.17 | 200441 |
| 2022-04-25 | 29.11 | $28.58 | 158564 |
| 2022-04-22 | 29.29 | $28.69 | 240025 |
| 2022-04-21 | 29.49 | $30.16 | 145600 |
| 2022-04-20 | 29.41 | $29.96 | 152600 |
| 2022-04-19 | 29.36 | $29.52 | 132309 |
| 2022-04-18 | 29.40 | $29.13 | 162400 |
| 2022-04-14 | 29.54 | $29.56 | 129746 |
| 2022-04-13 | 29.61 | $29.45 | 155732 |
| 2022-04-12 | 29.72 | $29.47 | 132948 |
| 2022-04-11 | 29.84 | $29.10 | 169910 |
| 2022-04-08 | 30.07 | $29.25 | 155700 |
| 2022-04-07 | 30.30 | $29.44 | 277600 |
| 2022-04-06 | 30.54 | $29.85 | 396900 |
| 2022-04-05 | 30.73 | $29.64 | 284429 |
| 2022-04-04 | 30.99 | $30.42 | 275925 |
| 2022-04-01 | 31.14 | $30.37 | 416500 |
| 2022-03-31 | 31.32 | $30.24 | 295340 |
| 2022-03-30 | 31.55 | $30.66 | 132418 |
| 2022-03-29 | 31.74 | $32.06 | 291506 |
| 2022-03-28 | 31.66 | $31.00 | 183300 |
| 2022-03-25 | 31.79 | $32.14 | 241800 |
| 2022-03-24 | 31.70 | $31.21 | 244100 |
| 2022-03-23 | 31.79 | $30.57 | 189300 |
| 2022-03-22 | 32.02 | $31.70 | 127400 |
| 2022-03-21 | 32.06 | $32.57 | 228100 |
| 2022-03-18 | 31.92 | $33.24 | 538900 |
| 2022-03-17 | 31.61 | $33.03 | 232000 |
| 2022-03-16 | 31.30 | $32.46 | 309500 |
| 2022-03-15 | 31.05 | $31.28 | 206800 |
| 2022-03-14 | 31.02 | $30.91 | 286400 |
| 2022-03-11 | 31.06 | $30.68 | 226900 |
| 2022-03-10 | 31.16 | $30.25 | 188900 |
| 2022-03-09 | 31.36 | $30.68 | 169200 |
| 2022-03-08 | 31.50 | $31.02 | 243000 |
| 2022-03-07 | 31.59 | $31.88 | 174306 |
| 2022-03-04 | 31.52 | $32.36 | 183602 |
| 2022-03-03 | 31.34 | $31.90 | 162300 |
| 2022-03-02 | 31.22 | $31.35 | 183200 |
| 2022-03-01 | 31.20 | $30.37 | 210900 |
| 2022-02-28 | 31.38 | $31.11 | 290509 |
| 2022-02-25 | 31.44 | $31.35 | 166039 |
| 2022-02-24 | 31.45 | $31.31 | 319900 |
| 2022-02-23 | 31.48 | $31.50 | 280400 |
| 2022-02-22 | 31.46 | $30.86 | 319302 |
| 2022-02-18 | 31.59 | $33.03 | 346748 |
| 2022-02-17 | 31.27 | $32.47 | 210800 |
| 2022-02-16 | 31.02 | $32.43 | 263618 |
| 2022-02-15 | 30.74 | $32.32 | 244100 |
| 2022-02-14 | 30.44 | $31.91 | 396920 |
| 2022-02-11 | 30.18 | $30.86 | 424900 |
| 2022-02-10 | 30.10 | $29.85 | 314900 |
| 2022-02-09 | 30.22 | $30.10 | 257080 |
| 2022-02-08 | 30.32 | $30.92 | 259000 |
| 2022-02-07 | 30.26 | $30.77 | 214315 |
| 2022-02-04 | 30.23 | $31.39 | 386500 |
| 2022-02-03 | 30.07 | $31.23 | 457000 |
| 2022-02-02 | 29.92 | $30.45 | 295500 |
| 2022-02-01 | 29.92 | $30.26 | 170000 |
| 2022-01-31 | 29.96 | $30.10 | 284000 |
| 2022-01-28 | 30.04 | $29.05 | 152600 |
| 2022-01-27 | 30.37 | $28.78 | 149800 |
| 2022-01-26 | 30.81 | $29.51 | 165123 |
| 2022-01-25 | 31.18 | $30.34 | 170000 |
| 2022-01-24 | 31.43 | $31.17 | 222200 |
| 2022-01-21 | 31.55 | $30.19 | 247631 |
| 2022-01-20 | 31.90 | $30.96 | 317200 |
| 2022-01-19 | 32.14 | $32.44 | 112700 |
| 2022-01-18 | 32.12 | $32.61 | 128525 |
| 2022-01-14 | 32.06 | $33.21 | 152100 |
| 2022-01-13 | 31.86 | $32.48 | 113200 |
| 2022-01-12 | 31.79 | $32.08 | 207715 |
| 2022-01-11 | 31.80 | $32.70 | 176800 |
| 2022-01-10 | 31.67 | $32.14 | 163501 |
| 2022-01-07 | 31.66 | $32.01 | 193600 |
| 2022-01-06 | 31.67 | $32.52 | 149900 |
| 2022-01-05 | 31.58 | $32.61 | 181800 |
| 2022-01-04 | 31.46 | $32.72 | 185600 |
| 2022-01-03 | 31.30 | $32.52 | 210331 |
| 2021-12-31 | 31.16 | $32.11 | 138542 |
| 2021-12-30 | 31.10 | $32.11 | 158707 |
| 2021-12-29 | 31.04 | $31.74 | 107600 |
| 2021-12-28 | 31.05 | $31.64 | 117700 |
| 2021-12-27 | 31.09 | $31.70 | 111600 |
| 2021-12-23 | 31.13 | $31.60 | 102011 |
| 2021-12-22 | 31.22 | $31.59 | 169000 |
| 2021-12-21 | 31.32 | $31.26 | 178600 |
| 2021-12-20 | 31.52 | $30.38 | 253600 |
| 2021-12-17 | 31.95 | $31.10 | 597090 |
| 2021-12-16 | 32.31 | $31.59 | 193846 |
| 2021-12-15 | 32.63 | $32.24 | 374100 |
| 2021-12-14 | 32.87 | $31.76 | 443800 |
| 2021-12-13 | 33.25 | $31.86 | 189736 |
| 2021-12-10 | 33.69 | $32.87 | 163000 |
| 2021-12-09 | 33.99 | $33.34 | 160010 |
| 2021-12-08 | 34.24 | $34.13 | 162623 |
| 2021-12-07 | 34.37 | $34.00 | 137300 |
| 2021-12-06 | 34.56 | $34.44 | 241100 |
| 2021-12-03 | 34.69 | $33.64 | 108700 |
| 2021-12-02 | 35.01 | $33.98 | 179400 |
| 2021-12-01 | 35.32 | $32.68 | 172500 |
| 2021-11-30 | 35.96 | $33.84 | 165200 |
| 2021-11-29 | 36.46 | $35.24 | 152041 |
| 2021-11-26 | 36.74 | $35.43 | 125300 |
| 2021-11-24 | 37.03 | $37.03 | 94300 |
| 2021-11-23 | 37.03 | $37.16 | 124720 |
| 2021-11-22 | 37.00 | $37.23 | 138348 |
| 2021-11-19 | 36.96 | $35.81 | 197411 |
| 2021-11-18 | 37.20 | $36.05 | 201200 |
| 2021-11-17 | 37.43 | $37.67 | 136300 |
| 2021-11-16 | 37.36 | $37.79 | 143700 |
| 2021-11-15 | 37.25 | $37.76 | 161600 |
| 2021-11-12 | 37.13 | $37.75 | 147808 |
| 2021-11-11 | 36.99 | $37.74 | 132123 |
| 2021-11-10 | 36.83 | $37.53 | 148300 |
| 2021-11-09 | 36.69 | $37.07 | 133927 |
| 2021-11-08 | 36.63 | $37.02 | 177200 |
| 2021-11-05 | 36.56 | $37.43 | 300800 |
| 2021-11-04 | 36.40 | $34.87 | 624607 |
| 2021-11-03 | 36.76 | $38.04 | 254401 |
| 2021-11-02 | 36.50 | $36.86 | 174535 |
| 2021-11-01 | 36.46 | $37.35 | 373300 |
| 2021-10-29 | 36.30 | $35.67 | 216400 |
| 2021-10-28 | 36.48 | $35.71 | 195400 |
| 2021-10-27 | 36.67 | $34.96 | 329625 |
| 2021-10-26 | 37.06 | $35.97 | 203407 |
| 2021-10-25 | 37.30 | $37.43 | 91449 |
| 2021-10-22 | 37.27 | $37.53 | 116614 |
| 2021-10-21 | 37.21 | $37.93 | 145200 |
| 2021-10-20 | 37.06 | $37.57 | 158800 |
| 2021-10-19 | 36.96 | $37.65 | 174000 |
| 2021-10-18 | 36.83 | $38.30 | 216700 |
| 2021-10-15 | 36.55 | $37.65 | 157300 |
| 2021-10-14 | 36.35 | $37.89 | 103000 |
| 2021-10-13 | 36.08 | $37.32 | 127100 |
| 2021-10-12 | 35.88 | $37.11 | 98237 |
| 2021-10-11 | 35.71 | $36.47 | 123800 |
| 2021-10-08 | 35.64 | $36.15 | 111916 |
| 2021-10-07 | 35.64 | $36.55 | 235400 |
| 2021-10-06 | 35.55 | $35.49 | 138121 |
| 2021-10-05 | 35.69 | $36.57 | 184400 |
| 2021-10-04 | 35.62 | $36.97 | 140315 |
| 2021-10-01 | 35.46 | $36.79 | 314400 |
| 2021-09-30 | 35.33 | $35.89 | 121500 |
| 2021-09-29 | 35.36 | $36.85 | 115849 |
| 2021-09-28 | 35.22 | $36.19 | 143118 |
| 2021-09-27 | 35.19 | $36.52 | 152100 |
| 2021-09-24 | 35.10 | $35.54 | 227719 |
| 2021-09-23 | 35.22 | $36.14 | 169000 |
| 2021-09-22 | 35.23 | $34.62 | 194623 |
| 2021-09-21 | 35.58 | $34.36 | 219231 |
| 2021-09-20 | 36.05 | $35.72 | 158100 |
| 2021-09-17 | 36.32 | $36.72 | 734825 |
| 2021-09-16 | 36.44 | $35.95 | 199742 |
| 2021-09-15 | 36.74 | $36.07 | 198103 |
| 2021-09-14 | 37.08 | $35.92 | 218900 |
| 2021-09-13 | 37.51 | $36.78 | 189300 |
| 2021-09-10 | 37.84 | $37.10 | 176830 |
| 2021-09-09 | 38.16 | $38.06 | 165200 |
| 2021-09-08 | 38.35 | $38.30 | 140200 |
| 2021-09-07 | 38.51 | $38.56 | 259800 |
| 2021-09-03 | 38.66 | $39.20 | 163500 |
| 2021-09-02 | 38.71 | $39.39 | 162528 |
| 2021-09-01 | 38.73 | $38.97 | 266843 |
| 2021-08-31 | 38.85 | $38.35 | 201912 |
| 2021-08-30 | 39.13 | $38.69 | 173303 |
| 2021-08-27 | 39.39 | $39.80 | 156486 |
| 2021-08-26 | 39.46 | $38.46 | 149700 |
| 2021-08-25 | 39.84 | $39.82 | 155042 |
| 2021-08-24 | 40.01 | $39.95 | 64518 |
| 2021-08-23 | 40.18 | $39.87 | 132800 |
| 2021-08-20 | 40.40 | $39.93 | 136600 |
| 2021-08-19 | 40.65 | $39.22 | 303341 |
| 2021-08-18 | 41.10 | $39.80 | 183941 |
| 2021-08-17 | 41.51 | $40.96 | 127000 |
| 2021-08-16 | 41.74 | $41.34 | 118000 |
| 2021-08-13 | 41.93 | $42.07 | 88100 |
| 2021-08-12 | 42.01 | $42.41 | 142900 |
| 2021-08-11 | 42.04 | $42.34 | 110500 |
| 2021-08-10 | 42.09 | $41.53 | 163200 |
| 2021-08-09 | 42.32 | $40.63 | 202000 |
| 2021-08-06 | 42.79 | $41.47 | 247234 |
| 2021-08-05 | 43.16 | $42.35 | 444639 |
| 2021-08-04 | 43.41 | $42.57 | 215500 |
| 2021-08-03 | 43.65 | $44.03 | 176500 |
| 2021-08-02 | 43.63 | $43.49 | 190100 |
| 2021-07-30 | 43.72 | $43.90 | 148220 |
| 2021-07-29 | 43.74 | $43.95 | 143526 |
| 2021-07-28 | 43.76 | $44.06 | 121700 |
| 2021-07-27 | 43.77 | $44.15 | 142700 |
| 2021-07-26 | 43.76 | $44.34 | 85505 |
| 2021-07-23 | 43.71 | $44.14 | 95400 |
| 2021-07-22 | 43.70 | $43.62 | 153000 |
| 2021-07-21 | 43.80 | $44.75 | 121200 |
| 2021-07-20 | 43.68 | $44.71 | 246000 |
| 2021-07-19 | 43.56 | $42.84 | 197474 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
25.58
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.18
Average
22.43
Maximum
43.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.58 | $26.56 | 297669 |
| 2026-07-15 | 25.08 | $25.53 | 322400 |
| 2026-07-14 | 24.78 | $24.63 | 347400 |
| 2026-07-13 | 24.70 | $25.15 | 316542 |
| 2026-07-10 | 24.43 | $24.51 | 271215 |
| 2026-07-09 | 24.29 | $24.17 | 369600 |
| 2026-07-08 | 24.23 | $23.88 | 469904 |
| 2026-07-07 | 24.24 | $24.34 | 323700 |
| 2026-07-06 | 24.11 | $24.14 | 416300 |
| 2026-07-02 | 24.00 | $24.31 | 303000 |
| 2026-07-01 | 23.82 | $24.62 | 398600 |
| 2026-06-30 | 23.50 | $23.88 | 374034 |
| 2026-06-29 | 23.34 | $24.00 | 461366 |
| 2026-06-26 | 23.11 | $23.93 | 1.1M |
| 2026-06-25 | 22.86 | $23.27 | 296200 |
| 2026-06-24 | 22.76 | $23.50 | 443300 |
| 2026-06-23 | 22.59 | $22.65 | 433900 |
| 2026-06-22 | 22.65 | $22.25 | 806277 |
| 2026-06-18 | 22.86 | $22.94 | 1.1M |
| 2026-06-17 | 22.91 | $23.43 | 454008 |
| 2026-06-16 | 22.82 | $23.56 | 384200 |
| 2026-06-15 | 22.69 | $22.84 | 439417 |
| 2026-06-12 | 22.76 | $23.79 | 236000 |
| 2026-06-11 | 22.57 | $23.15 | 268940 |
| 2026-06-10 | 22.55 | $23.30 | 317036 |
| 2026-06-09 | 22.49 | $23.21 | 348438 |
| 2026-06-08 | 22.47 | $22.74 | 338658 |
| 2026-06-05 | 22.61 | $23.16 | 291200 |
| 2026-06-04 | 22.67 | $22.92 | 479800 |
| 2026-06-03 | 22.84 | $22.87 | 384420 |
| 2026-06-02 | 23.08 | $23.80 | 386400 |
| 2026-06-01 | 23.10 | $24.49 | 848669 |
| 2026-05-29 | 22.93 | $24.29 | 402906 |
| 2026-05-28 | 22.81 | $24.24 | 264055 |
| 2026-05-27 | 22.70 | $24.32 | 363739 |
| 2026-05-26 | 22.58 | $23.86 | 324000 |
| 2026-05-22 | 22.60 | $23.73 | 457220 |
| 2026-05-21 | 22.70 | $23.59 | 490113 |
| 2026-05-20 | 22.90 | $23.67 | 332642 |
| 2026-05-19 | 23.16 | $23.34 | 320600 |
| 2026-05-18 | 23.60 | $23.86 | 472700 |
| 2026-05-15 | 24.02 | $23.16 | 436110 |
| 2026-05-14 | 24.78 | $23.15 | 852539 |
| 2026-05-13 | 25.73 | $22.94 | 1.2M |
| 2026-05-12 | 26.98 | $25.31 | 605900 |
| 2026-05-11 | 27.77 | $25.80 | 677675 |
| 2026-05-08 | 28.59 | $26.58 | 609607 |
| 2026-05-07 | 29.35 | $26.83 | 904132 |
| 2026-05-06 | 30.19 | $26.22 | 1.2M |
| 2026-05-05 | 31.40 | $30.85 | 431359 |
| 2026-05-04 | 31.40 | $31.18 | 355249 |
| 2026-05-01 | 31.28 | $31.90 | 437239 |
| 2026-04-30 | 30.88 | $31.15 | 751229 |
| 2026-04-29 | 30.63 | $30.11 | 311413 |
| 2026-04-28 | 30.64 | $30.13 | 260242 |
| 2026-04-27 | 30.62 | $30.50 | 282405 |
| 2026-04-24 | 30.47 | $30.33 | 265447 |
| 2026-04-23 | 30.33 | $30.27 | 238403 |
| 2026-04-22 | 30.17 | $30.04 | 301623 |
| 2026-04-21 | 30.02 | $30.05 | 280929 |
| 2026-04-20 | 29.83 | $30.56 | 269279 |
| 2026-04-17 | 29.42 | $30.62 | 605900 |
| 2026-04-16 | 28.88 | $29.20 | 300108 |
| 2026-04-15 | 28.68 | $28.94 | 261912 |
| 2026-04-14 | 28.50 | $29.13 | 327212 |
| 2026-04-13 | 28.21 | $28.80 | 421016 |
| 2026-04-10 | 27.97 | $28.11 | 309500 |
| 2026-04-09 | 27.88 | $28.20 | 328806 |
| 2026-04-08 | 27.74 | $28.38 | 736002 |
| 2026-04-07 | 27.51 | $27.54 | 319709 |
| 2026-04-06 | 27.50 | $27.67 | 273700 |
| 2026-04-02 | 27.44 | $27.67 | 237300 |
| 2026-04-01 | 27.37 | $27.91 | 524500 |
| 2026-03-31 | 27.20 | $27.54 | 353100 |
| 2026-03-30 | 27.11 | $27.36 | 319800 |
| 2026-03-27 | 27.06 | $26.99 | 290606 |
| 2026-03-26 | 27.12 | $27.70 | 244344 |
| 2026-03-25 | 26.97 | $27.96 | 359369 |
| 2026-03-24 | 26.70 | $27.68 | 312100 |
| 2026-03-23 | 26.47 | $27.27 | 571600 |
| 2026-03-20 | 26.32 | $25.96 | 994819 |
| 2026-03-19 | 26.55 | $26.22 | 399330 |
| 2026-03-18 | 26.76 | $26.22 | 469357 |
| 2026-03-17 | 27.02 | $26.92 | 294000 |
| 2026-03-16 | 27.11 | $26.84 | 287529 |
| 2026-03-13 | 27.25 | $26.56 | 347941 |
| 2026-03-12 | 27.51 | $26.64 | 488900 |
| 2026-03-11 | 27.80 | $27.32 | 378100 |
| 2026-03-10 | 27.93 | $27.47 | 389036 |
| 2026-03-09 | 28.04 | $27.79 | 412186 |
| 2026-03-06 | 28.06 | $27.62 | 262733 |
| 2026-03-05 | 28.13 | $28.10 | 255400 |
| 2026-03-04 | 28.06 | $28.13 | 287900 |
| 2026-03-03 | 27.94 | $27.96 | 357000 |
| 2026-03-02 | 27.85 | $27.84 | 297410 |
| 2026-02-27 | 27.77 | $27.75 | 414682 |
| 2026-02-26 | 27.69 | $28.47 | 428907 |
| 2026-02-25 | 27.35 | $27.60 | 351234 |
| 2026-02-24 | 27.20 | $26.86 | 439504 |
| 2026-02-23 | 27.25 | $26.47 | 354800 |
| 2026-02-20 | 27.42 | $27.23 | 464923 |
| 2026-02-19 | 27.38 | $27.28 | 436702 |
| 2026-02-18 | 27.30 | $27.32 | 380251 |
| 2026-02-17 | 27.18 | $26.61 | 354399 |
| 2026-02-13 | 27.25 | $26.21 | 494616 |
| 2026-02-12 | 27.45 | $25.88 | 743800 |
| 2026-02-11 | 27.77 | $26.27 | 398962 |
| 2026-02-10 | 28.03 | $27.23 | 524400 |
| 2026-02-09 | 28.01 | $27.12 | 473101 |
| 2026-02-06 | 28.00 | $27.80 | 511344 |
| 2026-02-05 | 27.75 | $27.94 | 822600 |
| 2026-02-04 | 27.38 | $28.18 | 896757 |
| 2026-02-03 | 26.82 | $27.36 | 631400 |
| 2026-02-02 | 26.38 | $27.84 | 770118 |
| 2026-01-30 | 25.68 | $26.40 | 1.2M |
| 2026-01-29 | 25.26 | $27.12 | 1.6M |
| 2026-01-28 | 24.51 | $23.90 | 907005 |
| 2026-01-27 | 24.61 | $24.40 | 801400 |
| 2026-01-26 | 24.55 | $24.27 | 427712 |
| 2026-01-23 | 24.52 | $24.23 | 372814 |
| 2026-01-22 | 24.48 | $24.80 | 392600 |
| 2026-01-21 | 24.23 | $24.50 | 373224 |
| 2026-01-20 | 24.02 | $23.66 | 506336 |
| 2026-01-16 | 24.02 | $24.47 | 462400 |
| 2026-01-15 | 23.74 | $24.35 | 468302 |
| 2026-01-14 | 23.44 | $23.59 | 440712 |
| 2026-01-13 | 23.30 | $23.65 | 537400 |
| 2026-01-12 | 23.11 | $23.55 | 281800 |
| 2026-01-09 | 22.89 | $23.47 | 221539 |
| 2026-01-08 | 22.65 | $23.12 | 275644 |
| 2026-01-07 | 22.46 | $22.18 | 382100 |
| 2026-01-06 | 22.53 | $22.15 | 267623 |
| 2026-01-05 | 22.61 | $21.75 | 349409 |
| 2026-01-02 | 22.82 | $22.19 | 356900 |
| 2025-12-31 | 22.94 | $22.33 | 265446 |
| 2025-12-30 | 23.03 | $22.66 | 225900 |
| 2025-12-29 | 23.03 | $22.95 | 273100 |
| 2025-12-26 | 22.92 | $22.69 | 185000 |
| 2025-12-24 | 22.86 | $22.32 | 125200 |
| 2025-12-23 | 22.89 | $22.17 | 323641 |
| 2025-12-22 | 22.96 | $22.23 | 423600 |
| 2025-12-19 | 23.01 | $22.43 | 1.3M |
| 2025-12-18 | 22.99 | $22.98 | 410322 |
| 2025-12-17 | 22.79 | $23.02 | 419204 |
| 2025-12-16 | 22.50 | $22.73 | 347305 |
| 2025-12-15 | 22.24 | $22.42 | 344300 |
| 2025-12-12 | 22.00 | $22.29 | 292500 |
| 2025-12-11 | 21.73 | $22.32 | 318600 |
| 2025-12-10 | 21.39 | $21.94 | 298619 |
| 2025-12-09 | 21.08 | $21.35 | 281900 |
| 2025-12-08 | 20.88 | $20.95 | 301800 |
| 2025-12-05 | 20.76 | $20.89 | 158141 |
| 2025-12-04 | 20.62 | $20.64 | 193900 |
| 2025-12-03 | 20.52 | $20.97 | 268860 |
| 2025-12-02 | 20.29 | $20.38 | 228343 |
| 2025-12-01 | 20.20 | $20.09 | 397300 |
| 2025-11-28 | 20.16 | $20.32 | 104800 |
| 2025-11-26 | 20.04 | $20.41 | 399517 |
| 2025-11-25 | 19.87 | $20.48 | 347739 |
| 2025-11-24 | 19.63 | $19.81 | 292669 |
| 2025-11-21 | 19.55 | $19.67 | 342300 |
| 2025-11-20 | 19.49 | $18.85 | 270194 |
| 2025-11-19 | 19.67 | $18.63 | 379406 |
| 2025-11-18 | 19.96 | $18.88 | 395010 |
| 2025-11-17 | 20.23 | $19.03 | 243159 |
| 2025-11-14 | 20.51 | $20.21 | 255367 |
| 2025-11-13 | 20.46 | $20.44 | 282646 |
| 2025-11-12 | 20.32 | $20.73 | 399122 |
| 2025-11-11 | 20.05 | $20.63 | 256342 |
| 2025-11-10 | 19.75 | $20.86 | 319649 |
| 2025-11-07 | 19.29 | $20.70 | 505800 |
| 2025-11-06 | 18.79 | $20.75 | 941908 |
| 2025-11-05 | 18.16 | $18.19 | 396069 |
| 2025-11-04 | 18.20 | $18.23 | 261400 |
| 2025-11-03 | 18.25 | $18.09 | 350400 |
| 2025-10-31 | 18.36 | $18.11 | 444540 |
| 2025-10-30 | 18.48 | $18.17 | 359300 |
| 2025-10-29 | 18.62 | $18.32 | 284955 |
| 2025-10-28 | 18.74 | $19.09 | 178300 |
| 2025-10-27 | 18.64 | $18.88 | 237406 |
| 2025-10-24 | 18.59 | $19.33 | 210047 |
| 2025-10-23 | 18.39 | $19.07 | 271700 |
| 2025-10-22 | 18.24 | $18.85 | 234741 |
| 2025-10-21 | 18.12 | $18.75 | 148348 |
| 2025-10-20 | 18.02 | $18.42 | 205538 |
| 2025-10-17 | 18.01 | $18.07 | 264932 |
| 2025-10-16 | 18.11 | $17.92 | 160216 |
| 2025-10-15 | 18.30 | $18.27 | 213911 |
| 2025-10-14 | 18.41 | $18.46 | 238234 |
| 2025-10-13 | 18.50 | $18.20 | 182400 |
| 2025-10-10 | 18.70 | $18.09 | 222085 |
| 2025-10-09 | 18.98 | $18.64 | 183031 |
| 2025-10-08 | 19.15 | $18.98 | 288100 |
| 2025-10-07 | 19.25 | $18.98 | 241644 |
| 2025-10-06 | 19.38 | $19.37 | 338036 |
| 2025-10-03 | 19.40 | $19.64 | 297400 |
| 2025-10-02 | 19.35 | $19.42 | 273300 |
| 2025-10-01 | 19.36 | $19.49 | 189900 |
| 2025-09-30 | 19.35 | $19.36 | 195741 |
| 2025-09-29 | 19.38 | $19.32 | 283048 |
| 2025-09-26 | 19.43 | $19.54 | 241067 |
| 2025-09-25 | 19.41 | $19.22 | 194714 |
| 2025-09-24 | 19.50 | $19.50 | 244223 |
| 2025-09-23 | 19.51 | $19.28 | 311022 |
| 2025-09-22 | 19.60 | $19.44 | 273509 |
| 2025-09-19 | 19.65 | $19.42 | 1.1M |
| 2025-09-18 | 19.71 | $19.90 | 296107 |
| 2025-09-17 | 19.64 | $19.52 | 348200 |
| 2025-09-16 | 19.66 | $19.55 | 270402 |
| 2025-09-15 | 19.68 | $19.65 | 241607 |
| 2025-09-12 | 19.66 | $19.62 | 214137 |
| 2025-09-11 | 19.64 | $19.81 | 339800 |
| 2025-09-10 | 19.56 | $19.11 | 216967 |
| 2025-09-09 | 19.68 | $19.24 | 230831 |
| 2025-09-08 | 19.77 | $19.50 | 273600 |
| 2025-09-05 | 19.79 | $19.52 | 244300 |
| 2025-09-04 | 19.81 | $19.41 | 327000 |
| 2025-09-03 | 19.86 | $18.99 | 293994 |
| 2025-09-02 | 20.04 | $19.38 | 286702 |
| 2025-08-29 | 20.12 | $19.66 | 237629 |
| 2025-08-28 | 20.12 | $19.39 | 259310 |
| 2025-08-27 | 20.20 | $19.80 | 222700 |
| 2025-08-26 | 20.14 | $20.08 | 312933 |
| 2025-08-25 | 19.97 | $19.89 | 238300 |
| 2025-08-22 | 19.81 | $20.05 | 355400 |
| 2025-08-21 | 19.55 | $19.03 | 197700 |
| 2025-08-20 | 19.54 | $19.11 | 245400 |
| 2025-08-19 | 19.49 | $19.12 | 222907 |
| 2025-08-18 | 19.40 | $18.99 | 235600 |
| 2025-08-15 | 19.32 | $19.29 | 528206 |
| 2025-08-14 | 19.12 | $19.33 | 408434 |
| 2025-08-13 | 18.84 | $19.52 | 340842 |
| 2025-08-12 | 18.43 | $19.35 | 484619 |
| 2025-08-11 | 17.96 | $18.90 | 586000 |
| 2025-08-08 | 17.53 | $19.14 | 731856 |
| 2025-08-07 | 16.92 | $19.21 | 1.3M |
| 2025-08-06 | 16.16 | $16.03 | 515100 |
| 2025-08-05 | 16.23 | $16.24 | 340129 |
| 2025-08-04 | 16.25 | $15.93 | 416505 |
| 2025-08-01 | 16.37 | $15.59 | 446907 |
| 2025-07-31 | 16.63 | $16.10 | 488500 |
| 2025-07-30 | 16.78 | $16.26 | 312264 |
| 2025-07-29 | 16.90 | $16.52 | 299033 |
| 2025-07-28 | 16.97 | $16.86 | 369400 |
| 2025-07-25 | 16.94 | $17.03 | 188200 |
| 2025-07-24 | 16.84 | $16.86 | 290513 |
| 2025-07-23 | 16.78 | $17.23 | 309200 |
| 2025-07-22 | 16.57 | $16.70 | 354580 |
| 2025-07-21 | 16.48 | $16.25 | 299624 |
| 2025-07-18 | 16.51 | $16.30 | 358800 |
| 2025-07-17 | 16.53 | $16.23 | 244500 |
| 2025-07-16 | 16.57 | $16.06 | 259200 |
| 2025-07-15 | 16.67 | $15.78 | 288212 |
| 2025-07-14 | 16.87 | $16.34 | 228583 |
| 2025-07-11 | 16.92 | $16.36 | 233066 |
| 2025-07-10 | 16.98 | $16.89 | 277719 |
| 2025-07-09 | 16.87 | $16.67 | 239623 |
| 2025-07-08 | 16.79 | $16.73 | 530920 |
| 2025-07-07 | 16.67 | $16.49 | 333142 |
| 2025-07-03 | 16.58 | $17.15 | 227437 |
| 2025-07-02 | 16.27 | $16.83 | 420349 |
| 2025-07-01 | 15.97 | $16.31 | 500500 |
| 2025-06-30 | 15.77 | $15.91 | 359226 |
| 2025-06-27 | 15.64 | $15.86 | 647340 |
| 2025-06-26 | 15.51 | $15.87 | 328000 |
| 2025-06-25 | 15.33 | $15.67 | 318100 |
| 2025-06-24 | 15.17 | $15.56 | 340009 |
| 2025-06-23 | 15.02 | $15.13 | 326211 |
| 2025-06-20 | 14.96 | $14.79 | 1.2M |
| 2025-06-18 | 15.00 | $14.75 | 277100 |
| 2025-06-17 | 15.06 | $14.80 | 269905 |
| 2025-06-16 | 15.11 | $15.04 | 467000 |
| 2025-06-13 | 15.10 | $14.75 | 320905 |
| 2025-06-12 | 15.18 | $15.31 | 300000 |
| 2025-06-11 | 15.10 | $15.45 | 519438 |
| 2025-06-10 | 14.95 | $15.84 | 472162 |
| 2025-06-09 | 14.65 | $15.35 | 365613 |
| 2025-06-06 | 14.43 | $14.87 | 280100 |
| 2025-06-05 | 14.32 | $14.53 | 309300 |
| 2025-06-04 | 14.31 | $14.88 | 418355 |
| 2025-06-03 | 14.18 | $14.37 | 481740 |
| 2025-06-02 | 14.19 | $14.14 | 381800 |
| 2025-05-30 | 14.28 | $14.27 | 459107 |
| 2025-05-29 | 14.35 | $14.32 | 339267 |
| 2025-05-28 | 14.43 | $14.13 | 336620 |
| 2025-05-27 | 14.60 | $14.48 | 545644 |
| 2025-05-23 | 14.69 | $13.64 | 376000 |
| 2025-05-22 | 15.08 | $13.96 | 354800 |
| 2025-05-21 | 15.44 | $14.26 | 356500 |
| 2025-05-20 | 15.79 | $14.99 | 507300 |
| 2025-05-19 | 15.99 | $15.17 | 272846 |
| 2025-05-16 | 16.16 | $15.95 | 404443 |
| 2025-05-15 | 16.12 | $16.00 | 239738 |
| 2025-05-14 | 16.05 | $16.00 | 297741 |
| 2025-05-13 | 15.96 | $16.22 | 315819 |
| 2025-05-12 | 15.77 | $16.20 | 317140 |
| 2025-05-09 | 15.54 | $15.75 | 244421 |
| 2025-05-08 | 15.40 | $15.75 | 307433 |
| 2025-05-07 | 15.23 | $15.32 | 304100 |
| 2025-05-06 | 15.16 | $15.23 | 326498 |
| 2025-05-05 | 15.09 | $15.15 | 464900 |
| 2025-05-02 | 15.04 | $15.08 | 584700 |
| 2025-05-01 | 15.00 | $14.75 | 718833 |
| 2025-04-30 | 15.06 | $14.60 | 858909 |
| 2025-04-29 | 15.17 | $15.50 | 255030 |
| 2025-04-28 | 15.03 | $15.40 | 250450 |
| 2025-04-25 | 14.89 | $15.36 | 309614 |
| 2025-04-24 | 14.73 | $15.46 | 375100 |
| 2025-04-23 | 14.51 | $14.84 | 273400 |
| 2025-04-22 | 14.45 | $14.76 | 363400 |
| 2025-04-21 | 14.40 | $14.22 | 298800 |
| 2025-04-17 | 14.52 | $14.55 | 275321 |
| 2025-04-16 | 14.56 | $14.59 | 368700 |
| 2025-04-15 | 14.61 | $14.63 | 365400 |
| 2025-04-14 | 14.67 | $14.71 | 261015 |
| 2025-04-11 | 14.72 | $14.61 | 408125 |
| 2025-04-10 | 14.82 | $14.29 | 481810 |
| 2025-04-09 | 15.06 | $15.20 | 567540 |
| 2025-04-08 | 15.06 | $14.18 | 440802 |
| 2025-04-07 | 15.39 | $14.86 | 795336 |
| 2025-04-04 | 15.59 | $14.95 | 584300 |
| 2025-04-03 | 15.80 | $15.19 | 454122 |
| 2025-04-02 | 15.99 | $16.25 | 195828 |
| 2025-04-01 | 15.89 | $15.86 | 240003 |
| 2025-03-31 | 15.89 | $15.81 | 271100 |
| 2025-03-28 | 15.91 | $15.87 | 272800 |
| 2025-03-27 | 15.91 | $16.40 | 319300 |
| 2025-03-26 | 15.76 | $15.97 | 201649 |
| 2025-03-25 | 15.72 | $15.80 | 201224 |
| 2025-03-24 | 15.73 | $16.14 | 196942 |
| 2025-03-21 | 15.64 | $16.02 | 580900 |
| 2025-03-20 | 15.58 | $16.23 | 296537 |
| 2025-03-19 | 15.45 | $16.23 | 266700 |
| 2025-03-18 | 15.30 | $15.89 | 331104 |
| 2025-03-17 | 15.24 | $16.04 | 275061 |
| 2025-03-14 | 15.14 | $15.84 | 284147 |
| 2025-03-13 | 15.09 | $15.62 | 273100 |
| 2025-03-12 | 15.13 | $15.63 | 407000 |
| 2025-03-11 | 15.18 | $15.84 | 486800 |
| 2025-03-10 | 15.20 | $16.26 | 592212 |
| 2025-03-07 | 15.12 | $16.36 | 346257 |
| 2025-03-06 | 15.01 | $15.97 | 340138 |
| 2025-03-05 | 15.03 | $15.58 | 457650 |
| 2025-03-04 | 15.20 | $15.43 | 622000 |
| 2025-03-03 | 15.48 | $15.81 | 482814 |
| 2025-02-28 | 15.73 | $16.46 | 429000 |
| 2025-02-27 | 15.86 | $16.22 | 411434 |
| 2025-02-26 | 16.12 | $16.29 | 495000 |
| 2025-02-25 | 16.45 | $16.59 | 494100 |
| 2025-02-24 | 16.78 | $16.85 | 398700 |
| 2025-02-21 | 17.13 | $17.03 | 459121 |
| 2025-02-20 | 17.52 | $17.35 | 510600 |
| 2025-02-19 | 17.93 | $17.86 | 537700 |
| 2025-02-18 | 18.28 | $17.98 | 418523 |
| 2025-02-14 | 18.70 | $18.92 | 310500 |
| 2025-02-13 | 18.93 | $18.63 | 328202 |
| 2025-02-12 | 19.33 | $18.38 | 454727 |
| 2025-02-11 | 19.91 | $18.56 | 371013 |
| 2025-02-10 | 20.57 | $19.01 | 440933 |
| 2025-02-07 | 21.26 | $18.87 | 826825 |
| 2025-02-06 | 22.14 | $20.02 | 1.2M |
| 2025-02-05 | 22.86 | $22.58 | 379125 |
| 2025-02-04 | 22.92 | $22.86 | 1.3M |
| 2025-02-03 | 22.90 | $22.81 | 216600 |
| 2025-01-31 | 22.90 | $23.19 | 299600 |
| 2025-01-30 | 22.77 | $23.42 | 269800 |
| 2025-01-29 | 22.53 | $22.88 | 240700 |
| 2025-01-28 | 22.42 | $23.05 | 268800 |
| 2025-01-27 | 22.23 | $22.76 | 325600 |
| 2025-01-24 | 22.09 | $22.10 | 162200 |
| 2025-01-23 | 22.14 | $22.20 | 243300 |
| 2025-01-22 | 22.16 | $22.32 | 249245 |
| 2025-01-21 | 22.15 | $22.85 | 176500 |
| 2025-01-17 | 21.98 | $22.51 | 152449 |
| 2025-01-16 | 21.88 | $22.36 | 115515 |
| 2025-01-15 | 21.82 | $22.56 | 190100 |
| 2025-01-14 | 21.68 | $22.08 | 186400 |
| 2025-01-13 | 21.67 | $21.56 | 223600 |
| 2025-01-10 | 21.83 | $21.21 | 243100 |
| 2025-01-08 | 22.15 | $21.99 | 209927 |
| 2025-01-07 | 22.29 | $22.28 | 239923 |
| 2025-01-06 | 22.37 | $22.51 | 270838 |
| 2025-01-03 | 22.40 | $22.67 | 285100 |
| 2025-01-02 | 22.40 | $22.47 | 156616 |
| 2024-12-31 | 22.46 | $22.59 | 153700 |
| 2024-12-30 | 22.50 | $22.77 | 205500 |
| 2024-12-27 | 22.49 | $22.44 | 145316 |
| 2024-12-26 | 22.59 | $22.99 | 116024 |
| 2024-12-24 | 22.55 | $22.62 | 103801 |
| 2024-12-23 | 22.61 | $22.32 | 177240 |
| 2024-12-20 | 22.78 | $22.24 | 878200 |
| 2024-12-19 | 23.02 | $22.40 | 339302 |
| 2024-12-18 | 23.26 | $21.90 | 329815 |
| 2024-12-17 | 23.71 | $23.27 | 234042 |
| 2024-12-16 | 23.82 | $23.58 | 230304 |
| 2024-12-13 | 23.85 | $23.32 | 329300 |
| 2024-12-12 | 23.95 | $23.78 | 262000 |
| 2024-12-11 | 23.93 | $23.87 | 407700 |
| 2024-12-10 | 23.87 | $23.58 | 179500 |
| 2024-12-09 | 23.88 | $23.54 | 189508 |
| 2024-12-06 | 23.88 | $23.29 | 148646 |
| 2024-12-05 | 23.96 | $23.33 | 183502 |
| 2024-12-04 | 24.04 | $23.68 | 206946 |
| 2024-12-03 | 24.00 | $23.41 | 160700 |
| 2024-12-02 | 24.03 | $23.77 | 244000 |
| 2024-11-29 | 23.93 | $23.17 | 97848 |
| 2024-11-27 | 23.99 | $23.27 | 193223 |
| 2024-11-26 | 24.02 | $23.61 | 303730 |
| 2024-11-25 | 23.92 | $23.43 | 310633 |
| 2024-11-22 | 23.84 | $23.25 | 198832 |
| 2024-11-21 | 23.78 | $22.95 | 252200 |
| 2024-11-20 | 23.78 | $22.50 | 211517 |
| 2024-11-19 | 23.91 | $22.76 | 296647 |
| 2024-11-18 | 23.96 | $23.41 | 286633 |
| 2024-11-15 | 23.78 | $23.21 | 223545 |
| 2024-11-14 | 23.61 | $23.34 | 282500 |
| 2024-11-13 | 23.33 | $24.12 | 278001 |
| 2024-11-12 | 22.73 | $23.70 | 262609 |
| 2024-11-11 | 22.10 | $24.16 | 385332 |
| 2024-11-08 | 21.17 | $23.32 | 381100 |
| 2024-11-07 | 20.29 | $22.65 | 572200 |
| 2024-11-06 | 19.42 | $20.70 | 482845 |
| 2024-11-05 | 18.98 | $19.11 | 226400 |
| 2024-11-04 | 18.95 | $18.78 | 181800 |
| 2024-11-01 | 19.01 | $18.87 | 183719 |
| 2024-10-31 | 19.06 | $18.76 | 172000 |
| 2024-10-30 | 19.16 | $19.36 | 188300 |
| 2024-10-29 | 19.09 | $19.22 | 184928 |
| 2024-10-28 | 19.05 | $19.17 | 169412 |
| 2024-10-25 | 19.02 | $18.62 | 149024 |
| 2024-10-24 | 19.15 | $18.94 | 151849 |
| 2024-10-23 | 19.22 | $18.86 | 153230 |
| 2024-10-22 | 19.33 | $19.14 | 155700 |
| 2024-10-21 | 19.36 | $18.98 | 196500 |
| 2024-10-18 | 19.46 | $19.49 | 199700 |
| 2024-10-17 | 19.42 | $19.80 | 166800 |
| 2024-10-16 | 19.27 | $19.69 | 230000 |
| 2024-10-15 | 19.12 | $19.48 | 200900 |
| 2024-10-14 | 19.01 | $19.11 | 106413 |
| 2024-10-11 | 18.99 | $19.27 | 142049 |
| 2024-10-10 | 18.92 | $18.76 | 225230 |
| 2024-10-09 | 18.99 | $18.89 | 109900 |
| 2024-10-08 | 19.05 | $18.97 | 207200 |
| 2024-10-07 | 19.09 | $19.28 | 163403 |
| 2024-10-04 | 19.05 | $19.27 | 196145 |
| 2024-10-03 | 19.01 | $18.66 | 187700 |
| 2024-10-02 | 19.16 | $18.88 | 186100 |
| 2024-10-01 | 19.27 | $19.15 | 241900 |
| 2024-09-30 | 19.32 | $19.49 | 178717 |
| 2024-09-27 | 19.28 | $19.21 | 202318 |
| 2024-09-26 | 19.32 | $19.18 | 181200 |
| 2024-09-25 | 19.39 | $18.94 | 192421 |
| 2024-09-24 | 19.54 | $19.49 | 179200 |
| 2024-09-23 | 19.56 | $19.50 | 199125 |
| 2024-09-20 | 19.58 | $19.39 | 975812 |
| 2024-09-19 | 19.64 | $19.99 | 266400 |
| 2024-09-18 | 19.52 | $19.81 | 198642 |
| 2024-09-17 | 19.44 | $19.73 | 220400 |
| 2024-09-16 | 19.38 | $20.05 | 192429 |
| 2024-09-13 | 19.20 | $19.84 | 167500 |
| 2024-09-12 | 19.05 | $19.15 | 286346 |
| 2024-09-11 | 19.10 | $18.93 | 302600 |
| 2024-09-10 | 19.23 | $19.15 | 185000 |
| 2024-09-09 | 19.34 | $18.84 | 226200 |
| 2024-09-06 | 19.56 | $19.11 | 186327 |
| 2024-09-05 | 19.76 | $19.78 | 183512 |
| 2024-09-04 | 19.80 | $19.71 | 187100 |
| 2024-09-03 | 19.87 | $19.72 | 340406 |
| 2024-08-30 | 19.96 | $20.59 | 180232 |
| 2024-08-29 | 19.80 | $20.37 | 180400 |
| 2024-08-28 | 19.67 | $20.38 | 200726 |
| 2024-08-27 | 19.53 | $20.35 | 134509 |
| 2024-08-26 | 19.37 | $20.50 | 199712 |
| 2024-08-23 | 19.15 | $20.41 | 212700 |
| 2024-08-22 | 18.91 | $19.39 | 150031 |
| 2024-08-21 | 18.96 | $19.60 | 135800 |
| 2024-08-20 | 18.97 | $19.65 | 195633 |
| 2024-08-19 | 18.99 | $19.89 | 199200 |
| 2024-08-16 | 18.95 | $20.04 | 165832 |
| 2024-08-15 | 18.87 | $19.93 | 240600 |
| 2024-08-14 | 18.83 | $19.27 | 183000 |
| 2024-08-13 | 19.02 | $19.22 | 257354 |
| 2024-08-12 | 19.29 | $18.99 | 223126 |
| 2024-08-09 | 19.70 | $19.09 | 213521 |
| 2024-08-08 | 20.20 | $19.24 | 276200 |
| 2024-08-07 | 20.77 | $19.36 | 256508 |
| 2024-08-06 | 21.45 | $19.59 | 253016 |
| 2024-08-05 | 22.21 | $19.53 | 372000 |
| 2024-08-02 | 23.16 | $20.65 | 342127 |
| 2024-08-01 | 23.96 | $21.86 | 664340 |
| 2024-07-31 | 24.55 | $24.38 | 281923 |
| 2024-07-30 | 24.46 | $24.02 | 227400 |
| 2024-07-29 | 24.45 | $24.16 | 301100 |
| 2024-07-26 | 24.38 | $24.44 | 211300 |
| 2024-07-25 | 24.20 | $24.06 | 319300 |
| 2024-07-24 | 24.09 | $23.94 | 224229 |
| 2024-07-23 | 23.97 | $24.59 | 288400 |
| 2024-07-22 | 23.62 | $24.01 | 206917 |
| 2024-07-19 | 23.37 | $23.40 | 173804 |
| 2024-07-18 | 23.25 | $23.87 | 279000 |
| 2024-07-17 | 22.94 | $24.13 | 303019 |
| 2024-07-16 | 22.47 | $23.64 | 275567 |
| 2024-07-15 | 22.06 | $22.80 | 319100 |
| 2024-07-12 | 21.82 | $22.28 | 289921 |
| 2024-07-11 | 21.70 | $22.14 | 260539 |
| 2024-07-10 | 21.60 | $21.44 | 138000 |
| 2024-07-09 | 21.70 | $21.54 | 165000 |
| 2024-07-08 | 21.79 | $21.88 | 147335 |
| 2024-07-05 | 21.79 | $21.58 | 190500 |
| 2024-07-03 | 21.89 | $22.17 | 99600 |
| 2024-07-02 | 21.83 | $22.07 | 173200 |
| 2024-07-01 | 21.79 | $22.02 | 247434 |
| 2024-06-28 | 21.75 | $22.46 | 616715 |
| 2024-06-27 | 21.58 | $21.84 | 157702 |
| 2024-06-26 | 21.56 | $21.85 | 179322 |
| 2024-06-25 | 21.54 | $21.69 | 139722 |
| 2024-06-24 | 21.58 | $21.78 | 221641 |
| 2024-06-21 | 21.59 | $21.67 | 988908 |
| 2024-06-20 | 21.65 | $21.58 | 171800 |
| 2024-06-18 | 21.76 | $21.67 | 171123 |
| 2024-06-17 | 21.86 | $21.78 | 187700 |
| 2024-06-14 | 21.95 | $21.52 | 188216 |
| 2024-06-13 | 22.15 | $21.86 | 317221 |
| 2024-06-12 | 22.28 | $22.49 | 272000 |
| 2024-06-11 | 22.24 | $22.19 | 319000 |
| 2024-06-10 | 22.29 | $21.68 | 166600 |
| 2024-06-07 | 22.51 | $21.80 | 202604 |
| 2024-06-06 | 22.74 | $22.28 | 183047 |
| 2024-06-05 | 22.87 | $22.52 | 131299 |
| 2024-06-04 | 22.94 | $22.80 | 181500 |
| 2024-06-03 | 22.93 | $23.12 | 282100 |
| 2024-05-31 | 22.81 | $22.73 | 620600 |
| 2024-05-30 | 22.78 | $22.57 | 204500 |
| 2024-05-29 | 22.80 | $22.02 | 233000 |
| 2024-05-28 | 22.98 | $22.13 | 190900 |
| 2024-05-24 | 23.16 | $22.43 | 141600 |
| 2024-05-23 | 23.27 | $22.36 | 249600 |
| 2024-05-22 | 23.42 | $22.51 | 166200 |
| 2024-05-21 | 23.53 | $22.82 | 200900 |
| 2024-05-20 | 23.56 | $22.74 | 243232 |
| 2024-05-17 | 23.61 | $23.03 | 241415 |
| 2024-05-16 | 23.55 | $23.43 | 310400 |
| 2024-05-15 | 23.34 | $23.25 | 303971 |
| 2024-05-14 | 23.13 | $23.65 | 325600 |
| 2024-05-13 | 22.72 | $22.91 | 226300 |
| 2024-05-10 | 22.43 | $22.72 | 205800 |
| 2024-05-09 | 22.14 | $22.62 | 199435 |
| 2024-05-08 | 21.79 | $22.16 | 140547 |
| 2024-05-07 | 21.51 | $22.16 | 257002 |
| 2024-05-06 | 21.15 | $21.96 | 229908 |
| 2024-05-03 | 20.77 | $21.52 | 254700 |
| 2024-05-02 | 20.44 | $21.57 | 580900 |
| 2024-05-01 | 20.02 | $19.89 | 274247 |
| 2024-04-30 | 20.03 | $19.75 | 279400 |
| 2024-04-29 | 20.09 | $20.33 | 187100 |
| 2024-04-26 | 19.97 | $20.35 | 160235 |
| 2024-04-25 | 19.82 | $20.05 | 206900 |
| 2024-04-24 | 19.73 | $20.29 | 172700 |
| 2024-04-23 | 19.55 | $20.48 | 279300 |
| 2024-04-22 | 19.27 | $19.82 | 156800 |
| 2024-04-19 | 19.14 | $19.71 | 231436 |
| 2024-04-18 | 19.02 | $18.95 | 219721 |
| 2024-04-17 | 19.12 | $18.79 | 151600 |
| 2024-04-16 | 19.30 | $18.68 | 127300 |
| 2024-04-15 | 19.55 | $19.09 | 128100 |
| 2024-04-12 | 19.73 | $19.30 | 111600 |
| 2024-04-11 | 19.88 | $19.53 | 211112 |
| 2024-04-10 | 20.00 | $19.35 | 218100 |
| 2024-04-09 | 20.19 | $20.19 | 98805 |
| 2024-04-08 | 20.16 | $19.93 | 110306 |
| 2024-04-05 | 20.20 | $19.77 | 131200 |
| 2024-04-04 | 20.31 | $19.88 | 124925 |
| 2024-04-03 | 20.39 | $20.15 | 131528 |
| 2024-04-02 | 20.40 | $19.97 | 191700 |
| 2024-04-01 | 20.47 | $20.18 | 263726 |
| 2024-03-28 | 20.49 | $20.59 | 230500 |
| 2024-03-27 | 20.36 | $20.57 | 191314 |
| 2024-03-26 | 20.22 | $19.90 | 201100 |
| 2024-03-25 | 20.25 | $20.49 | 121036 |
| 2024-03-22 | 20.09 | $20.43 | 175708 |
| 2024-03-21 | 19.92 | $20.77 | 317902 |
| 2024-03-20 | 19.60 | $20.49 | 243311 |
| 2024-03-19 | 19.30 | $19.87 | 176245 |
| 2024-03-18 | 19.12 | $19.48 | 241700 |
| 2024-03-15 | 19.04 | $19.55 | 866640 |
| 2024-03-14 | 18.92 | $18.81 | 245800 |
| 2024-03-13 | 19.00 | $19.21 | 176847 |
| 2024-03-12 | 18.99 | $19.20 | 137115 |
| 2024-03-11 | 18.98 | $19.23 | 128000 |
| 2024-03-08 | 18.97 | $19.33 | 119800 |
| 2024-03-07 | 18.92 | $19.15 | 121900 |
| 2024-03-06 | 18.93 | $18.87 | 124102 |
| 2024-03-05 | 19.03 | $18.97 | 147400 |
| 2024-03-04 | 19.13 | $19.16 | 129500 |
| 2024-03-01 | 19.19 | $19.41 | 192700 |
| 2024-02-29 | 19.20 | $19.41 | 181411 |
| 2024-02-28 | 19.21 | $19.01 | 106100 |
| 2024-02-27 | 19.36 | $19.39 | 150514 |
| 2024-02-26 | 19.42 | $19.24 | 225900 |
| 2024-02-23 | 19.55 | $19.22 | 249916 |
| 2024-02-22 | 19.72 | $19.10 | 183800 |
| 2024-02-21 | 19.97 | $19.47 | 166329 |
| 2024-02-20 | 20.15 | $19.83 | 195300 |
| 2024-02-16 | 20.26 | $20.12 | 289300 |
| 2024-02-15 | 20.30 | $20.81 | 257600 |
| 2024-02-14 | 20.13 | $19.95 | 211300 |
| 2024-02-13 | 20.20 | $19.49 | 260753 |
| 2024-02-12 | 20.42 | $20.74 | 232228 |
| 2024-02-09 | 20.30 | $20.16 | 227911 |
| 2024-02-08 | 20.33 | $20.42 | 199000 |
| 2024-02-07 | 20.29 | $20.39 | 229000 |
| 2024-02-06 | 20.24 | $20.84 | 257420 |
| 2024-02-05 | 20.04 | $20.40 | 264800 |
| 2024-02-02 | 19.94 | $20.80 | 315421 |
| 2024-02-01 | 19.68 | $20.41 | 524500 |
| 2024-01-31 | 19.50 | $18.91 | 325400 |
| 2024-01-30 | 19.75 | $19.69 | 184000 |
| 2024-01-29 | 19.82 | $20.14 | 209239 |
| 2024-01-26 | 19.76 | $20.01 | 192204 |
| 2024-01-25 | 19.73 | $20.01 | 192700 |
| 2024-01-24 | 19.69 | $19.83 | 210100 |
| 2024-01-23 | 19.71 | $20.00 | 183438 |
| 2024-01-22 | 19.68 | $20.18 | 269200 |
| 2024-01-19 | 19.59 | $19.38 | 202045 |
| 2024-01-18 | 19.74 | $19.05 | 239338 |
| 2024-01-17 | 20.02 | $19.19 | 116600 |
| 2024-01-16 | 20.33 | $19.58 | 171900 |
| 2024-01-12 | 20.57 | $20.05 | 109400 |
| 2024-01-11 | 20.72 | $20.08 | 252425 |
| 2024-01-10 | 20.88 | $20.25 | 136720 |
| 2024-01-09 | 21.02 | $20.27 | 197632 |
| 2024-01-08 | 21.18 | $20.48 | 233503 |
| 2024-01-05 | 21.30 | $20.46 | 173900 |
| 2024-01-04 | 21.44 | $20.45 | 206106 |
| 2024-01-03 | 21.60 | $20.48 | 220200 |
| 2024-01-02 | 21.77 | $21.50 | 357300 |
| 2023-12-29 | 21.63 | $21.45 | 212100 |
| 2023-12-28 | 21.47 | $21.67 | 164800 |
| 2023-12-27 | 21.19 | $21.68 | 218100 |
| 2023-12-26 | 20.83 | $21.48 | 153623 |
| 2023-12-22 | 20.44 | $21.00 | 188143 |
| 2023-12-21 | 20.11 | $20.31 | 125017 |
| 2023-12-20 | 19.91 | $20.05 | 273300 |
| 2023-12-19 | 19.74 | $20.31 | 339331 |
| 2023-12-18 | 19.44 | $19.34 | 310200 |
| 2023-12-15 | 19.38 | $19.46 | 1.1M |
| 2023-12-14 | 19.27 | $19.84 | 292500 |
| 2023-12-13 | 19.00 | $19.51 | 460700 |
| 2023-12-12 | 18.77 | $18.74 | 238729 |
| 2023-12-11 | 18.73 | $18.72 | 267919 |
| 2023-12-08 | 18.69 | $18.43 | 166719 |
| 2023-12-07 | 18.72 | $18.53 | 189100 |
| 2023-12-06 | 18.73 | $18.43 | 221900 |
| 2023-12-05 | 18.77 | $18.90 | 321881 |
| 2023-12-04 | 18.67 | $19.17 | 217108 |
| 2023-12-01 | 18.45 | $18.81 | 269925 |
| 2023-11-30 | 18.30 | $18.29 | 335300 |
| 2023-11-29 | 18.27 | $18.21 | 203900 |
| 2023-11-28 | 18.27 | $17.82 | 178535 |
| 2023-11-27 | 18.38 | $17.81 | 163436 |
| 2023-11-24 | 18.53 | $18.07 | 70701 |
| 2023-11-22 | 18.62 | $18.10 | 98072 |
| 2023-11-21 | 18.71 | $18.29 | 107100 |
| 2023-11-20 | 18.76 | $18.78 | 151600 |
| 2023-11-17 | 18.66 | $18.70 | 209915 |
| 2023-11-16 | 18.56 | $18.78 | 199500 |
| 2023-11-15 | 18.41 | $19.08 | 157437 |
| 2023-11-14 | 18.13 | $19.09 | 203700 |
| 2023-11-13 | 17.78 | $17.80 | 161600 |
| 2023-11-10 | 17.76 | $17.93 | 128055 |
| 2023-11-09 | 17.70 | $17.63 | 124507 |
| 2023-11-08 | 17.73 | $18.04 | 148354 |
| 2023-11-07 | 17.63 | $18.26 | 146500 |
| 2023-11-06 | 17.44 | $18.58 | 183200 |
| 2023-11-03 | 17.12 | $18.53 | 254007 |
| 2023-11-02 | 16.75 | $17.61 | 470644 |
| 2023-11-01 | 16.59 | $16.19 | 562149 |
| 2023-10-31 | 16.87 | $17.05 | 147923 |
| 2023-10-30 | 16.94 | $17.05 | 129900 |
| 2023-10-27 | 17.03 | $16.87 | 176100 |
| 2023-10-26 | 17.22 | $17.27 | 163900 |
| 2023-10-25 | 17.33 | $16.87 | 197240 |
| 2023-10-24 | 17.60 | $17.53 | 126427 |
| 2023-10-23 | 17.73 | $17.47 | 176500 |
| 2023-10-20 | 17.91 | $17.84 | 171400 |
| 2023-10-19 | 18.02 | $17.89 | 135000 |
| 2023-10-18 | 18.14 | $18.20 | 122300 |
| 2023-10-17 | 18.20 | $18.57 | 195009 |
| 2023-10-16 | 18.17 | $18.41 | 143352 |
| 2023-10-13 | 18.18 | $17.97 | 124200 |
| 2023-10-12 | 18.34 | $18.48 | 171203 |
| 2023-10-11 | 18.39 | $18.84 | 126800 |
| 2023-10-10 | 18.33 | $18.89 | 164904 |
| 2023-10-09 | 18.26 | $18.61 | 119300 |
| 2023-10-06 | 18.26 | $18.41 | 145009 |
| 2023-10-05 | 18.34 | $18.41 | 222087 |
| 2023-10-04 | 18.44 | $18.26 | 215445 |
| 2023-10-03 | 18.62 | $18.29 | 262000 |
| 2023-10-02 | 18.84 | $18.51 | 258600 |
| 2023-09-29 | 19.04 | $18.89 | 345814 |
| 2023-09-28 | 19.18 | $19.15 | 262527 |
| 2023-09-27 | 19.26 | $19.17 | 212300 |
| 2023-09-26 | 19.36 | $18.67 | 310200 |
| 2023-09-25 | 19.64 | $19.38 | 231517 |
| 2023-09-22 | 19.76 | $19.58 | 182900 |
| 2023-09-21 | 19.84 | $20.12 | 225734 |
| 2023-09-20 | 19.77 | $20.05 | 163201 |
| 2023-09-19 | 19.71 | $20.08 | 178600 |
| 2023-09-18 | 19.63 | $19.72 | 180702 |
| 2023-09-15 | 19.64 | $19.85 | 841545 |
| 2023-09-14 | 19.62 | $20.05 | 160500 |
| 2023-09-13 | 19.53 | $19.37 | 211833 |
| 2023-09-12 | 19.65 | $19.57 | 162300 |
| 2023-09-11 | 19.72 | $19.85 | 232700 |
| 2023-09-08 | 19.72 | $19.43 | 157600 |
| 2023-09-07 | 19.86 | $19.54 | 278246 |
| 2023-09-06 | 20.00 | $19.74 | 163221 |
| 2023-09-05 | 20.10 | $19.51 | 200920 |
| 2023-09-01 | 20.29 | $20.62 | 206400 |
| 2023-08-31 | 20.17 | $20.22 | 283314 |
| 2023-08-30 | 20.15 | $20.62 | 119334 |
| 2023-08-29 | 19.99 | $20.49 | 223400 |
| 2023-08-28 | 19.84 | $20.19 | 247300 |
| 2023-08-25 | 19.75 | $19.44 | 126501 |
| 2023-08-24 | 19.88 | $19.28 | 240349 |
| 2023-08-23 | 20.08 | $19.55 | 492289 |
| 2023-08-22 | 20.24 | $19.46 | 166600 |
| 2023-08-21 | 20.46 | $19.46 | 172800 |
| 2023-08-18 | 20.72 | $19.90 | 164300 |
| 2023-08-17 | 20.89 | $20.37 | 211638 |
| 2023-08-16 | 20.93 | $20.37 | 156100 |
| 2023-08-15 | 20.97 | $20.22 | 204300 |
| 2023-08-14 | 21.06 | $21.01 | 250300 |
| 2023-08-11 | 20.90 | $20.69 | 156305 |
| 2023-08-10 | 20.79 | $20.45 | 172400 |
| 2023-08-09 | 20.72 | $20.43 | 188721 |
| 2023-08-08 | 20.63 | $21.47 | 602200 |
| 2023-08-07 | 20.17 | $21.57 | 293404 |
| 2023-08-04 | 19.57 | $20.57 | 416900 |
| 2023-08-03 | 19.15 | $19.88 | 597919 |
| 2023-08-02 | 18.84 | $18.61 | 128500 |
| 2023-08-01 | 18.87 | $18.80 | 131800 |
| 2023-07-31 | 18.83 | $18.99 | 197900 |
| 2023-07-28 | 18.72 | $18.47 | 160206 |
| 2023-07-27 | 18.74 | $18.47 | 166400 |
| 2023-07-26 | 18.76 | $18.69 | 163101 |
| 2023-07-25 | 18.70 | $18.51 | 131903 |
| 2023-07-24 | 18.69 | $18.15 | 135400 |
| 2023-07-21 | 18.77 | $17.80 | 176613 |
| 2023-07-20 | 18.98 | $18.71 | 202200 |
| 2023-07-19 | 18.94 | $18.94 | 194000 |
| 2023-07-18 | 18.80 | $18.86 | 170300 |
| 2023-07-17 | 18.65 | $18.58 | 125119 |
| 2023-07-14 | 18.54 | $18.44 | 156000 |
| 2023-07-13 | 18.44 | $18.63 | 272900 |
| 2023-07-12 | 18.25 | $18.50 | 184600 |
| 2023-07-11 | 18.04 | $18.59 | 212400 |
| 2023-07-10 | 17.76 | $18.23 | 199400 |
| 2023-07-07 | 17.52 | $17.82 | 351030 |
| 2023-07-06 | 17.35 | $17.21 | 197805 |
| 2023-07-05 | 17.34 | $17.47 | 238343 |
| 2023-07-03 | 17.23 | $17.60 | 156130 |
| 2023-06-30 | 17.05 | $17.48 | 234882 |
| 2023-06-29 | 16.86 | $17.14 | 209700 |
| 2023-06-28 | 16.74 | $16.61 | 199700 |
| 2023-06-27 | 16.76 | $16.35 | 232337 |
| 2023-06-26 | 16.86 | $16.14 | 193904 |
| 2023-06-23 | 17.04 | $16.06 | 598100 |
| 2023-06-22 | 17.28 | $16.32 | 257024 |
| 2023-06-21 | 17.48 | $16.78 | 170200 |
| 2023-06-20 | 17.58 | $16.91 | 185223 |
| 2023-06-16 | 17.64 | $17.15 | 545600 |
| 2023-06-15 | 17.63 | $17.20 | 138400 |
| 2023-06-14 | 17.58 | $17.31 | 166700 |
| 2023-06-13 | 17.48 | $17.39 | 215500 |
| 2023-06-12 | 17.31 | $17.09 | 189148 |
| 2023-06-09 | 17.20 | $17.15 | 240200 |
| 2023-06-08 | 17.02 | $17.40 | 141553 |
| 2023-06-07 | 16.72 | $17.69 | 279100 |
| 2023-06-06 | 16.25 | $16.78 | 275000 |
| 2023-06-05 | 15.95 | $16.09 | 288961 |
| 2023-06-02 | 15.80 | $16.69 | 238400 |
| 2023-06-01 | 15.43 | $15.76 | 229164 |
| 2023-05-31 | 15.26 | $15.22 | 328412 |
| 2023-05-30 | 15.22 | $15.05 | 128623 |
| 2023-05-26 | 15.23 | $15.15 | 233800 |
| 2023-05-25 | 15.21 | $14.95 | 138645 |
| 2023-05-24 | 15.24 | $15.27 | 209400 |
| 2023-05-23 | 15.18 | $15.53 | 201028 |
| 2023-05-22 | 15.02 | $15.08 | 149600 |
| 2023-05-19 | 14.96 | $14.79 | 218143 |
| 2023-05-18 | 14.98 | $15.67 | 215529 |
| 2023-05-17 | 14.73 | $15.27 | 253400 |
| 2023-05-16 | 14.56 | $14.68 | 208200 |
| 2023-05-15 | 14.53 | $14.72 | 201930 |
| 2023-05-12 | 14.49 | $14.66 | 156300 |
| 2023-05-11 | 14.46 | $14.70 | 244700 |
| 2023-05-10 | 14.42 | $14.70 | 167800 |
| 2023-05-09 | 14.37 | $14.66 | 152826 |
| 2023-05-08 | 14.33 | $14.71 | 195700 |
| 2023-05-05 | 14.27 | $14.41 | 307100 |
| 2023-05-04 | 14.30 | $13.80 | 305400 |
| 2023-05-03 | 14.54 | $14.18 | 204000 |
| 2023-05-02 | 14.71 | $14.29 | 207800 |
| 2023-05-01 | 14.90 | $14.84 | 171506 |
| 2023-04-28 | 14.95 | $15.15 | 212439 |
| 2023-04-27 | 14.93 | $14.87 | 165315 |
| 2023-04-26 | 14.99 | $14.42 | 150214 |
| 2023-04-25 | 15.21 | $14.72 | 187100 |
| 2023-04-24 | 15.39 | $15.28 | 134900 |
| 2023-04-21 | 15.43 | $15.14 | 182000 |
| 2023-04-20 | 15.53 | $15.47 | 155216 |
| 2023-04-19 | 15.55 | $15.75 | 188730 |
| 2023-04-18 | 15.49 | $15.38 | 121800 |
| 2023-04-17 | 15.53 | $15.61 | 168800 |
| 2023-04-14 | 15.52 | $15.56 | 212100 |
| 2023-04-13 | 15.52 | $15.76 | 142305 |
| 2023-04-12 | 15.46 | $15.56 | 201400 |
| 2023-04-11 | 15.46 | $15.78 | 195505 |
| 2023-04-10 | 15.39 | $15.80 | 238300 |
| 2023-04-06 | 15.31 | $15.65 | 124420 |
| 2023-04-05 | 15.26 | $15.50 | 108300 |
| 2023-04-04 | 15.26 | $15.63 | 154202 |
| 2023-04-03 | 15.22 | $16.11 | 208355 |
| 2023-03-31 | 15.04 | $16.00 | 229200 |
| 2023-03-30 | 14.86 | $15.66 | 132400 |
| 2023-03-29 | 14.77 | $15.59 | 189900 |
| 2023-03-28 | 14.69 | $15.49 | 176324 |
| 2023-03-27 | 14.65 | $15.47 | 200200 |
| 2023-03-24 | 14.62 | $15.10 | 190800 |
| 2023-03-23 | 14.71 | $14.98 | 216500 |
| 2023-03-22 | 14.89 | $15.27 | 275440 |
| 2023-03-21 | 15.03 | $15.73 | 280612 |
| 2023-03-20 | 15.08 | $15.15 | 367939 |
| 2023-03-17 | 15.34 | $14.45 | 1.2M |
| 2023-03-16 | 15.91 | $15.38 | 360750 |
| 2023-03-15 | 16.31 | $15.90 | 385346 |
| 2023-03-14 | 16.66 | $16.38 | 342920 |
| 2023-03-13 | 16.95 | $15.89 | 579200 |
| 2023-03-10 | 17.46 | $17.32 | 277200 |
| 2023-03-09 | 17.64 | $17.98 | 230949 |
| 2023-03-08 | 17.67 | $17.90 | 258900 |
| 2023-03-07 | 17.74 | $17.65 | 235103 |
| 2023-03-06 | 17.91 | $17.71 | 374200 |
| 2023-03-03 | 18.10 | $18.39 | 159734 |
| 2023-03-02 | 18.13 | $18.10 | 122879 |
| 2023-03-01 | 18.27 | $17.98 | 246333 |
| 2023-02-28 | 18.49 | $18.44 | 260823 |
| 2023-02-27 | 18.61 | $18.38 | 141127 |
| 2023-02-24 | 18.78 | $18.36 | 167100 |
| 2023-02-23 | 19.00 | $19.08 | 174900 |
| 2023-02-22 | 19.05 | $18.68 | 233146 |
| 2023-02-21 | 19.23 | $18.49 | 189200 |
| 2023-02-17 | 19.52 | $19.11 | 147328 |
| 2023-02-16 | 19.68 | $19.48 | 209300 |
| 2023-02-15 | 19.75 | $19.55 | 171112 |
| 2023-02-14 | 19.81 | $19.17 | 156642 |
| 2023-02-13 | 20.01 | $19.49 | 173809 |
| 2023-02-10 | 20.14 | $19.49 | 174608 |
| 2023-02-09 | 20.30 | $19.28 | 164136 |
| 2023-02-08 | 20.55 | $20.05 | 106100 |
| 2023-02-07 | 20.60 | $20.30 | 263800 |
| 2023-02-06 | 20.58 | $19.92 | 250200 |
| 2023-02-03 | 20.66 | $20.43 | 366309 |
| 2023-02-02 | 20.59 | $21.22 | 446909 |
| 2023-02-01 | 20.24 | $20.25 | 332731 |
| 2023-01-31 | 20.11 | $19.99 | 457300 |
| 2023-01-30 | 20.03 | $19.66 | 174901 |
| 2023-01-27 | 20.02 | $19.99 | 146000 |
| 2023-01-26 | 19.90 | $19.77 | 134800 |
| 2023-01-25 | 19.81 | $19.78 | 117235 |
| 2023-01-24 | 19.68 | $19.35 | 130108 |
| 2023-01-23 | 19.66 | $19.43 | 172116 |
| 2023-01-20 | 19.60 | $19.24 | 225631 |
| 2023-01-19 | 19.57 | $19.29 | 195009 |
| 2023-01-18 | 19.52 | $19.34 | 172400 |
| 2023-01-17 | 19.42 | $19.42 | 157017 |
| 2023-01-13 | 19.27 | $19.40 | 203023 |
| 2023-01-12 | 19.08 | $19.57 | 162008 |
| 2023-01-11 | 18.79 | $19.43 | 140146 |
| 2023-01-10 | 18.48 | $19.01 | 158300 |
| 2023-01-09 | 18.22 | $18.71 | 188100 |
| 2023-01-06 | 18.00 | $19.14 | 149940 |
| 2023-01-05 | 17.59 | $18.39 | 141500 |
| 2023-01-04 | 17.33 | $18.73 | 282804 |
| 2023-01-03 | 16.91 | $18.21 | 374200 |
| 2022-12-30 | 16.56 | $16.98 | 229330 |
| 2022-12-29 | 16.54 | $17.11 | 172600 |
| 2022-12-28 | 16.48 | $16.47 | 216300 |
| 2022-12-27 | 16.62 | $17.18 | 145919 |
| 2022-12-23 | 16.58 | $17.03 | 122434 |
| 2022-12-22 | 16.58 | $16.84 | 171228 |
| 2022-12-21 | 16.66 | $17.14 | 218700 |
| 2022-12-20 | 16.67 | $16.54 | 219400 |
| 2022-12-19 | 16.88 | $16.94 | 208000 |
| 2022-12-16 | 17.03 | $16.38 | 880845 |
| 2022-12-15 | 17.39 | $16.80 | 203426 |
| 2022-12-14 | 17.70 | $17.76 | 244136 |
| 2022-12-13 | 17.79 | $17.57 | 490626 |
| 2022-12-12 | 17.96 | $17.47 | 321700 |
| 2022-12-09 | 18.21 | $17.21 | 251700 |
| 2022-12-08 | 18.60 | $17.92 | 176900 |
| 2022-12-07 | 18.85 | $17.79 | 236400 |
| 2022-12-06 | 19.19 | $18.89 | 294400 |
| 2022-12-05 | 19.25 | $18.95 | 201445 |
| 2022-12-02 | 19.31 | $19.01 | 179718 |
| 2022-12-01 | 19.36 | $19.27 | 185400 |
| 2022-11-30 | 19.33 | $19.34 | 278541 |
| 2022-11-29 | 19.27 | $18.90 | 109221 |
| 2022-11-28 | 19.33 | $18.72 | 170735 |
| 2022-11-25 | 19.45 | $18.83 | 84339 |
| 2022-11-23 | 19.55 | $18.80 | 72000 |
| 2022-11-22 | 19.68 | $18.93 | 186218 |
| 2022-11-21 | 19.79 | $18.87 | 151000 |
| 2022-11-18 | 19.93 | $18.79 | 193853 |
| 2022-11-17 | 20.11 | $19.21 | 297628 |
| 2022-11-16 | 20.19 | $19.28 | 149600 |
| 2022-11-15 | 20.24 | $19.98 | 221703 |
| 2022-11-14 | 20.06 | $19.77 | 203031 |
| 2022-11-11 | 19.90 | $20.27 | 271300 |
| 2022-11-10 | 19.53 | $19.81 | 208700 |
| 2022-11-09 | 19.21 | $18.75 | 161128 |
| 2022-11-08 | 19.14 | $19.51 | 350700 |
| 2022-11-07 | 18.80 | $19.21 | 210527 |
| 2022-11-04 | 18.47 | $19.05 | 187523 |
| 2022-11-03 | 18.10 | $18.36 | 298700 |
| 2022-11-02 | 17.87 | $17.63 | 226041 |
| 2022-11-01 | 17.82 | $18.55 | 213619 |
| 2022-10-31 | 17.45 | $18.38 | 251400 |
| 2022-10-28 | 17.05 | $18.18 | 210100 |
| 2022-10-27 | 16.63 | $17.48 | 212300 |
| 2022-10-26 | 16.34 | $17.12 | 264011 |
| 2022-10-25 | 16.11 | $16.96 | 259915 |
| 2022-10-24 | 15.88 | $16.09 | 280139 |
| 2022-10-21 | 15.89 | $15.86 | 245323 |
| 2022-10-20 | 15.98 | $15.49 | 186429 |
| 2022-10-19 | 16.21 | $16.32 | 169321 |
| 2022-10-18 | 16.25 | $16.74 | 221500 |
| 2022-10-17 | 16.16 | $16.38 | 292200 |
| 2022-10-14 | 16.18 | $15.82 | 298634 |
| 2022-10-13 | 16.39 | $16.49 | 394300 |
| 2022-10-12 | 16.45 | $16.18 | 143700 |
| 2022-10-11 | 16.63 | $16.60 | 216736 |
| 2022-10-10 | 16.72 | $16.57 | 247000 |
| 2022-10-07 | 16.85 | $16.57 | 420900 |
| 2022-10-06 | 17.02 | $17.22 | 170523 |
| 2022-10-05 | 17.03 | $17.84 | 192800 |
| 2022-10-04 | 16.86 | $17.85 | 358220 |
| 2022-10-03 | 16.66 | $16.93 | 294500 |
| 2022-09-30 | 16.72 | $16.65 | 430511 |
| 2022-09-29 | 16.89 | $17.29 | 467906 |
| 2022-09-28 | 16.92 | $17.62 | 415745 |
| 2022-09-27 | 16.86 | $17.35 | 439800 |
| 2022-09-26 | 16.89 | $17.75 | 439900 |
| 2022-09-23 | 16.82 | $17.00 | 542500 |
| 2022-09-22 | 16.99 | $17.34 | 271100 |
| 2022-09-21 | 17.10 | $17.63 | 315800 |
| 2022-09-20 | 17.18 | $17.48 | 194946 |
| 2022-09-19 | 17.33 | $17.99 | 210922 |
| 2022-09-16 | 17.38 | $17.84 | 482745 |
| 2022-09-15 | 17.51 | $17.84 | 240841 |
| 2022-09-14 | 17.70 | $17.55 | 262823 |
| 2022-09-13 | 18.03 | $18.67 | 193200 |
| 2022-09-12 | 18.11 | $19.62 | 178937 |
| 2022-09-09 | 17.92 | $18.98 | 160838 |
| 2022-09-08 | 17.92 | $18.17 | 211000 |
| 2022-09-07 | 18.21 | $18.40 | 363828 |
| 2022-09-06 | 18.51 | $18.29 | 734704 |
| 2022-09-02 | 18.93 | $18.19 | 417100 |
| 2022-09-01 | 19.50 | $19.20 | 292509 |
| 2022-08-31 | 19.90 | $19.24 | 335900 |
| 2022-08-30 | 20.40 | $19.84 | 327500 |
| 2022-08-29 | 20.83 | $20.00 | 214500 |
| 2022-08-26 | 21.31 | $20.35 | 208459 |
| 2022-08-25 | 21.80 | $21.02 | 240700 |
| 2022-08-24 | 22.20 | $21.05 | 173620 |
| 2022-08-23 | 22.69 | $21.90 | 178401 |
| 2022-08-22 | 23.01 | $21.78 | 154100 |
| 2022-08-19 | 23.45 | $22.65 | 124200 |
| 2022-08-18 | 23.71 | $23.76 | 181200 |
| 2022-08-17 | 23.66 | $23.10 | 176141 |
| 2022-08-16 | 23.82 | $23.78 | 250541 |
| 2022-08-15 | 23.79 | $23.34 | 161400 |
| 2022-08-12 | 23.89 | $23.28 | 177500 |
| 2022-08-11 | 24.03 | $23.01 | 177816 |
| 2022-08-10 | 24.28 | $22.97 | 267638 |
| 2022-08-09 | 24.58 | $22.75 | 228200 |
| 2022-08-08 | 25.01 | $23.34 | 235400 |
| 2022-08-05 | 25.33 | $23.57 | 256031 |
| 2022-08-04 | 25.64 | $25.32 | 181900 |
| 2022-08-03 | 25.43 | $25.38 | 180200 |
| 2022-08-02 | 25.15 | $24.85 | 118400 |
| 2022-08-01 | 24.95 | $25.49 | 190030 |
| 2022-07-29 | 24.48 | $25.14 | 200713 |
| 2022-07-28 | 24.01 | $24.85 | 165900 |
| 2022-07-27 | 23.51 | $24.24 | 242112 |
| 2022-07-26 | 23.09 | $23.61 | 143214 |
| 2022-07-25 | 22.77 | $23.40 | 207300 |
| 2022-07-22 | 22.43 | $22.99 | 157818 |
| 2022-07-21 | 22.15 | $22.73 | 151544 |
| 2022-07-20 | 21.89 | $22.86 | 136400 |
| 2022-07-19 | 21.53 | $22.52 | 211019 |
| 2022-07-18 | 21.20 | $21.69 | 187600 |
| 2022-07-15 | 21.06 | $21.47 | 192300 |
| 2022-07-14 | 20.97 | $20.85 | 175624 |
| 2022-07-13 | 21.06 | $21.39 | 185540 |
| 2022-07-12 | 21.01 | $21.05 | 193601 |
| 2022-07-11 | 21.07 | $20.67 | 119300 |
| 2022-07-08 | 21.27 | $21.20 | 128902 |
| 2022-07-07 | 21.35 | $21.09 | 173243 |
| 2022-07-06 | 21.49 | $20.79 | 222202 |
| 2022-07-05 | 21.76 | $21.60 | 239144 |
| 2022-07-01 | 21.84 | $22.26 | 193600 |
| 2022-06-30 | 21.74 | $21.67 | 287800 |
| 2022-06-29 | 21.81 | $21.65 | 175619 |
| 2022-06-28 | 21.91 | $21.64 | 201100 |
| 2022-06-27 | 22.05 | $22.84 | 189500 |
| 2022-06-24 | 21.84 | $22.87 | 469810 |
| 2022-06-23 | 21.59 | $22.43 | 220500 |
| 2022-06-22 | 21.43 | $22.30 | 730000 |
| 2022-06-21 | 21.30 | $21.63 | 398807 |
| 2022-06-17 | 21.36 | $21.48 | 583800 |
| 2022-06-16 | 21.50 | $21.42 | 298000 |
| 2022-06-15 | 21.71 | $22.10 | 303600 |
| 2022-06-14 | 21.77 | $21.74 | 312400 |
| 2022-06-13 | 21.97 | $21.45 | 377900 |
| 2022-06-10 | 22.32 | $21.59 | 186600 |
| 2022-06-09 | 22.72 | $22.27 | 224700 |
| 2022-06-08 | 23.01 | $22.57 | 160000 |
| 2022-06-07 | 23.28 | $23.43 | 212000 |
| 2022-06-06 | 23.35 | $23.51 | 251829 |
| 2022-06-03 | 23.43 | $23.82 | 123700 |
| 2022-06-02 | 23.43 | $24.18 | 152702 |
| 2022-06-01 | 23.34 | $23.74 | 150603 |
| 2022-05-31 | 23.38 | $23.93 | 159418 |
| 2022-05-27 | 23.40 | $24.41 | 112313 |
| 2022-05-26 | 23.27 | $24.05 | 168521 |
| 2022-05-25 | 23.26 | $23.81 | 206202 |
| 2022-05-24 | 23.35 | $23.48 | 198609 |
| 2022-05-23 | 23.57 | $23.65 | 221001 |
| 2022-05-20 | 23.82 | $23.68 | 245300 |
| 2022-05-19 | 24.14 | $24.34 | 218900 |
| 2022-05-18 | 24.33 | $24.77 | 269300 |
| 2022-05-17 | 24.45 | $25.41 | 164000 |
| 2022-05-16 | 24.43 | $24.34 | 166000 |
| 2022-05-13 | 24.75 | $24.77 | 148226 |
| 2022-05-12 | 25.04 | $24.80 | 277123 |
| 2022-05-11 | 25.40 | $24.45 | 403331 |
| 2022-05-10 | 25.97 | $25.22 | 240201 |
| 2022-05-09 | 26.44 | $26.30 | 310000 |
| 2022-05-06 | 26.69 | $26.69 | 262000 |
| 2022-05-05 | 26.88 | $26.79 | 456300 |
| 2022-05-04 | 27.10 | $28.72 | 245834 |
| 2022-05-03 | 26.78 | $27.06 | 217000 |
| 2022-05-02 | 26.93 | $26.88 | 238300 |
| 2022-04-29 | 27.18 | $27.08 | 301624 |
| 2022-04-28 | 27.45 | $27.25 | 236400 |
| 2022-04-27 | 27.73 | $26.45 | 380800 |
| 2022-04-26 | 28.35 | $27.17 | 200441 |
| 2022-04-25 | 28.89 | $28.58 | 158564 |
| 2022-04-22 | 29.10 | $28.69 | 240025 |
| 2022-04-21 | 29.34 | $30.16 | 145600 |
| 2022-04-20 | 29.18 | $29.96 | 152600 |
| 2022-04-19 | 29.05 | $29.52 | 132309 |
| 2022-04-18 | 29.04 | $29.13 | 162400 |
| 2022-04-14 | 29.17 | $29.56 | 129746 |
| 2022-04-13 | 29.19 | $29.45 | 155732 |
| 2022-04-12 | 29.28 | $29.47 | 132948 |
| 2022-04-11 | 29.38 | $29.10 | 169910 |
| 2022-04-08 | 29.64 | $29.25 | 155700 |
| 2022-04-07 | 29.91 | $29.44 | 277600 |
| 2022-04-06 | 30.20 | $29.85 | 396900 |
| 2022-04-05 | 30.42 | $29.64 | 284429 |
| 2022-04-04 | 30.77 | $30.42 | 275925 |
| 2022-04-01 | 30.95 | $30.37 | 416500 |
| 2022-03-31 | 31.19 | $30.24 | 295340 |
| 2022-03-30 | 31.53 | $30.66 | 132418 |
| 2022-03-29 | 31.81 | $32.06 | 291506 |
| 2022-03-28 | 31.70 | $31.00 | 183300 |
| 2022-03-25 | 31.90 | $32.14 | 241800 |
| 2022-03-24 | 31.79 | $31.21 | 244100 |
| 2022-03-23 | 31.94 | $30.57 | 189300 |
| 2022-03-22 | 32.32 | $31.70 | 127400 |
| 2022-03-21 | 32.42 | $32.57 | 228100 |
| 2022-03-18 | 32.26 | $33.24 | 538900 |
| 2022-03-17 | 31.85 | $33.03 | 232000 |
| 2022-03-16 | 31.42 | $32.46 | 309500 |
| 2022-03-15 | 31.06 | $31.28 | 206800 |
| 2022-03-14 | 31.01 | $30.91 | 286400 |
| 2022-03-11 | 31.06 | $30.68 | 226900 |
| 2022-03-10 | 31.19 | $30.25 | 188900 |
| 2022-03-09 | 31.49 | $30.68 | 169200 |
| 2022-03-08 | 31.72 | $31.02 | 243000 |
| 2022-03-07 | 31.89 | $31.88 | 174306 |
| 2022-03-04 | 31.82 | $32.36 | 183602 |
| 2022-03-03 | 31.57 | $31.90 | 162300 |
| 2022-03-02 | 31.42 | $31.35 | 183200 |
| 2022-03-01 | 31.41 | $30.37 | 210900 |
| 2022-02-28 | 31.70 | $31.11 | 290509 |
| 2022-02-25 | 31.82 | $31.35 | 166039 |
| 2022-02-24 | 31.88 | $31.31 | 319900 |
| 2022-02-23 | 31.97 | $31.50 | 280400 |
| 2022-02-22 | 32.01 | $30.86 | 319302 |
| 2022-02-18 | 32.25 | $33.03 | 346748 |
| 2022-02-17 | 31.85 | $32.47 | 210800 |
| 2022-02-16 | 31.53 | $32.43 | 263618 |
| 2022-02-15 | 31.16 | $32.32 | 244100 |
| 2022-02-14 | 30.73 | $31.91 | 396920 |
| 2022-02-11 | 30.35 | $30.86 | 424900 |
| 2022-02-10 | 30.22 | $29.85 | 314900 |
| 2022-02-09 | 30.38 | $30.10 | 257080 |
| 2022-02-08 | 30.51 | $30.92 | 259000 |
| 2022-02-07 | 30.41 | $30.77 | 214315 |
| 2022-02-04 | 30.34 | $31.39 | 386500 |
| 2022-02-03 | 30.06 | $31.23 | 457000 |
| 2022-02-02 | 29.79 | $30.45 | 295500 |
| 2022-02-01 | 29.72 | $30.26 | 170000 |
| 2022-01-31 | 29.70 | $30.10 | 284000 |
| 2022-01-28 | 29.75 | $29.05 | 152600 |
| 2022-01-27 | 30.15 | $28.78 | 149800 |
| 2022-01-26 | 30.73 | $29.51 | 165123 |
| 2022-01-25 | 31.23 | $30.34 | 170000 |
| 2022-01-24 | 31.57 | $31.17 | 222200 |
| 2022-01-21 | 31.73 | $30.19 | 247631 |
| 2022-01-20 | 32.25 | $30.96 | 317200 |
| 2022-01-19 | 32.63 | $32.44 | 112700 |
| 2022-01-18 | 32.62 | $32.61 | 128525 |
| 2022-01-14 | 32.56 | $33.21 | 152100 |
| 2022-01-13 | 32.30 | $32.48 | 113200 |
| 2022-01-12 | 32.21 | $32.08 | 207715 |
| 2022-01-11 | 32.23 | $32.70 | 176800 |
| 2022-01-10 | 32.06 | $32.14 | 163501 |
| 2022-01-07 | 32.03 | $32.01 | 193600 |
| 2022-01-06 | 32.04 | $32.52 | 149900 |
| 2022-01-05 | 31.90 | $32.61 | 181800 |
| 2022-01-04 | 31.70 | $32.72 | 185600 |
| 2022-01-03 | 31.44 | $32.52 | 210331 |
| 2021-12-31 | 31.19 | $32.11 | 138542 |
| 2021-12-30 | 31.03 | $32.11 | 158707 |
| 2021-12-29 | 30.86 | $31.74 | 107600 |
| 2021-12-28 | 30.77 | $31.64 | 117700 |
| 2021-12-27 | 30.72 | $31.70 | 111600 |
| 2021-12-23 | 30.67 | $31.60 | 102011 |
| 2021-12-22 | 30.65 | $31.59 | 169000 |
| 2021-12-21 | 30.66 | $31.26 | 178600 |
| 2021-12-20 | 30.80 | $30.38 | 253600 |
| 2021-12-17 | 31.27 | $31.10 | 597090 |
| 2021-12-16 | 31.64 | $31.59 | 193846 |
| 2021-12-15 | 31.96 | $32.24 | 374100 |
| 2021-12-14 | 32.17 | $31.76 | 443800 |
| 2021-12-13 | 32.61 | $31.86 | 189736 |
| 2021-12-10 | 33.12 | $32.87 | 163000 |
| 2021-12-09 | 33.44 | $33.34 | 160010 |
| 2021-12-08 | 33.71 | $34.13 | 162623 |
| 2021-12-07 | 33.80 | $34.00 | 137300 |
| 2021-12-06 | 33.96 | $34.44 | 241100 |
| 2021-12-03 | 34.04 | $33.64 | 108700 |
| 2021-12-02 | 34.41 | $33.98 | 179400 |
| 2021-12-01 | 34.76 | $32.68 | 172500 |
| 2021-11-30 | 35.62 | $33.84 | 165200 |
| 2021-11-29 | 36.30 | $35.24 | 152041 |
| 2021-11-26 | 36.70 | $35.43 | 125300 |
| 2021-11-24 | 37.12 | $37.03 | 94300 |
| 2021-11-23 | 37.13 | $37.16 | 124720 |
| 2021-11-22 | 37.10 | $37.23 | 138348 |
| 2021-11-19 | 37.04 | $35.81 | 197411 |
| 2021-11-18 | 37.42 | $36.05 | 201200 |
| 2021-11-17 | 37.79 | $37.67 | 136300 |
| 2021-11-16 | 37.73 | $37.79 | 143700 |
| 2021-11-15 | 37.62 | $37.76 | 161600 |
| 2021-11-12 | 37.48 | $37.75 | 147808 |
| 2021-11-11 | 37.32 | $37.74 | 132123 |
| 2021-11-10 | 37.11 | $37.53 | 148300 |
| 2021-11-09 | 36.93 | $37.07 | 133927 |
| 2021-11-08 | 36.85 | $37.02 | 177200 |
| 2021-11-05 | 36.76 | $37.43 | 300800 |
| 2021-11-04 | 36.53 | $34.87 | 624607 |
| 2021-11-03 | 37.06 | $38.04 | 254401 |
| 2021-11-02 | 36.70 | $36.86 | 174535 |
| 2021-11-01 | 36.64 | $37.35 | 373300 |
| 2021-10-29 | 36.41 | $35.67 | 216400 |
| 2021-10-28 | 36.66 | $35.71 | 195400 |
| 2021-10-27 | 36.96 | $34.96 | 329625 |
| 2021-10-26 | 37.56 | $35.97 | 203407 |
| 2021-10-25 | 37.97 | $37.43 | 91449 |
| 2021-10-22 | 37.99 | $37.53 | 116614 |
| 2021-10-21 | 37.98 | $37.93 | 145200 |
| 2021-10-20 | 37.84 | $37.57 | 158800 |
| 2021-10-19 | 37.77 | $37.65 | 174000 |
| 2021-10-18 | 37.65 | $38.30 | 216700 |
| 2021-10-15 | 37.30 | $37.65 | 157300 |
| 2021-10-14 | 37.06 | $37.89 | 103000 |
| 2021-10-13 | 36.70 | $37.32 | 127100 |
| 2021-10-12 | 36.45 | $37.11 | 98237 |
| 2021-10-11 | 36.20 | $36.47 | 123800 |
| 2021-10-08 | 36.10 | $36.15 | 111916 |
| 2021-10-07 | 36.10 | $36.55 | 235400 |
| 2021-10-06 | 35.96 | $35.49 | 138121 |
| 2021-10-05 | 36.15 | $36.57 | 184400 |
| 2021-10-04 | 36.03 | $36.97 | 140315 |
| 2021-10-01 | 35.78 | $36.79 | 314400 |
| 2021-09-30 | 35.54 | $35.89 | 121500 |
| 2021-09-29 | 35.54 | $36.85 | 115849 |
| 2021-09-28 | 35.25 | $36.19 | 143118 |
| 2021-09-27 | 35.13 | $36.52 | 152100 |
| 2021-09-24 | 34.89 | $35.54 | 227719 |
| 2021-09-23 | 34.94 | $36.14 | 169000 |
| 2021-09-22 | 34.83 | $34.62 | 194623 |
| 2021-09-21 | 35.20 | $34.36 | 219231 |
| 2021-09-20 | 35.76 | $35.72 | 158100 |
| 2021-09-17 | 36.03 | $36.72 | 734825 |
| 2021-09-16 | 36.07 | $35.95 | 199742 |
| 2021-09-15 | 36.39 | $36.07 | 198103 |
| 2021-09-14 | 36.76 | $35.92 | 218900 |
| 2021-09-13 | 37.28 | $36.78 | 189300 |
| 2021-09-10 | 37.66 | $37.10 | 176830 |
| 2021-09-09 | 38.05 | $38.06 | 165200 |
| 2021-09-08 | 38.23 | $38.30 | 140200 |
| 2021-09-07 | 38.39 | $38.56 | 259800 |
| 2021-09-03 | 38.52 | $39.20 | 163500 |
| 2021-09-02 | 38.49 | $39.39 | 162528 |
| 2021-09-01 | 38.41 | $38.97 | 266843 |
| 2021-08-31 | 38.48 | $38.35 | 201912 |
| 2021-08-30 | 38.77 | $38.69 | 173303 |
| 2021-08-27 | 39.04 | $39.80 | 156486 |
| 2021-08-26 | 39.04 | $38.46 | 149700 |
| 2021-08-25 | 39.48 | $39.82 | 155042 |
| 2021-08-24 | 39.60 | $39.95 | 64518 |
| 2021-08-23 | 39.74 | $39.87 | 132800 |
| 2021-08-20 | 39.94 | $39.93 | 136600 |
| 2021-08-19 | 40.20 | $39.22 | 303341 |
| 2021-08-18 | 40.75 | $39.80 | 183941 |
| 2021-08-17 | 41.25 | $40.96 | 127000 |
| 2021-08-16 | 41.52 | $41.34 | 118000 |
| 2021-08-13 | 41.73 | $42.07 | 88100 |
| 2021-08-12 | 41.77 | $42.41 | 142900 |
| 2021-08-11 | 41.73 | $42.34 | 110500 |
| 2021-08-10 | 41.72 | $41.53 | 163200 |
| 2021-08-09 | 41.97 | $40.63 | 202000 |
| 2021-08-06 | 42.58 | $41.47 | 247234 |
| 2021-08-05 | 43.07 | $42.35 | 444639 |
| 2021-08-04 | 43.39 | $42.57 | 215500 |
| 2021-08-03 | 43.72 | $44.03 | 176500 |
| 2021-08-02 | 43.67 | $43.49 | 190100 |
| 2021-07-30 | 43.78 | $43.90 | 148220 |
| 2021-07-29 | 43.79 | $43.95 | 143526 |
| 2021-07-28 | 43.79 | $44.06 | 121700 |
| 2021-07-27 | 43.77 | $44.15 | 142700 |
| 2021-07-26 | 43.72 | $44.34 | 85505 |
| 2021-07-23 | 43.60 | $44.14 | 95400 |
| 2021-07-22 | 43.54 | $43.62 | 153000 |
| 2021-07-21 | 43.63 | $44.75 | 121200 |
| 2021-07-20 | 43.39 | $44.71 | 246000 |
| 2021-07-19 | 43.13 | $42.84 | 197474 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
60.92
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.80
Average
48.87
Maximum
74.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 60.92 | $26.56 | 297669 |
| 2026-07-15 | 56.32 | $25.53 | 322400 |
| 2026-07-14 | 51.58 | $24.63 | 347400 |
| 2026-07-13 | 54.84 | $25.15 | 316542 |
| 2026-07-10 | 51.24 | $24.51 | 271215 |
| 2026-07-09 | 49.19 | $24.17 | 369600 |
| 2026-07-08 | 47.40 | $23.88 | 469904 |
| 2026-07-07 | 50.06 | $24.34 | 323700 |
| 2026-07-06 | 48.87 | $24.14 | 416300 |
| 2026-07-02 | 49.83 | $24.31 | 303000 |
| 2026-07-01 | 51.57 | $24.62 | 398600 |
| 2026-06-30 | 47.40 | $23.88 | 374034 |
| 2026-06-29 | 48.03 | $24.00 | 461366 |
| 2026-06-26 | 47.64 | $23.93 | 1.1M |
| 2026-06-25 | 43.87 | $23.27 | 296200 |
| 2026-06-24 | 44.94 | $23.50 | 443300 |
| 2026-06-23 | 39.76 | $22.65 | 433900 |
| 2026-06-22 | 37.12 | $22.25 | 806277 |
| 2026-06-18 | 40.00 | $22.94 | 1.1M |
| 2026-06-17 | 42.20 | $23.43 | 454008 |
| 2026-06-16 | 42.80 | $23.56 | 384200 |
| 2026-06-15 | 38.21 | $22.84 | 439417 |
| 2026-06-12 | 42.48 | $23.79 | 236000 |
| 2026-06-11 | 38.06 | $23.15 | 268940 |
| 2026-06-10 | 38.72 | $23.30 | 317036 |
| 2026-06-09 | 38.10 | $23.21 | 348438 |
| 2026-06-08 | 34.86 | $22.74 | 338658 |
| 2026-06-05 | 36.48 | $23.16 | 291200 |
| 2026-06-04 | 34.84 | $22.92 | 479800 |
| 2026-06-03 | 34.50 | $22.87 | 384420 |
| 2026-06-02 | 37.96 | $23.80 | 386400 |
| 2026-06-01 | 40.84 | $24.49 | 848669 |
| 2026-05-29 | 39.58 | $24.29 | 402906 |
| 2026-05-28 | 39.27 | $24.24 | 264055 |
| 2026-05-27 | 39.58 | $24.32 | 363739 |
| 2026-05-26 | 36.88 | $23.86 | 324000 |
| 2026-05-22 | 36.12 | $23.73 | 457220 |
| 2026-05-21 | 35.32 | $23.59 | 490113 |
| 2026-05-20 | 35.56 | $23.67 | 332642 |
| 2026-05-19 | 33.78 | $23.34 | 320600 |
| 2026-05-18 | 35.24 | $23.86 | 472700 |
| 2026-05-15 | 31.45 | $23.16 | 436110 |
| 2026-05-14 | 31.40 | $23.15 | 852539 |
| 2026-05-13 | 30.30 | $22.94 | 1.2M |
| 2026-05-12 | 36.61 | $25.31 | 605900 |
| 2026-05-11 | 38.17 | $25.80 | 677675 |
| 2026-05-08 | 40.80 | $26.58 | 609607 |
| 2026-05-07 | 41.68 | $26.83 | 904132 |
| 2026-05-06 | 38.63 | $26.22 | 1.2M |
| 2026-05-05 | 62.02 | $30.85 | 431359 |
| 2026-05-04 | 64.68 | $31.18 | 355249 |
| 2026-05-01 | 70.97 | $31.90 | 437239 |
| 2026-04-30 | 67.88 | $31.15 | 751229 |
| 2026-04-29 | 62.63 | $30.11 | 311413 |
| 2026-04-28 | 62.82 | $30.13 | 260242 |
| 2026-04-27 | 66.31 | $30.50 | 282405 |
| 2026-04-24 | 65.47 | $30.33 | 265447 |
| 2026-04-23 | 65.18 | $30.27 | 238403 |
| 2026-04-22 | 64.08 | $30.04 | 301623 |
| 2026-04-21 | 64.17 | $30.05 | 280929 |
| 2026-04-20 | 68.49 | $30.56 | 269279 |
| 2026-04-17 | 69.01 | $30.62 | 605900 |
| 2026-04-16 | 62.63 | $29.20 | 300108 |
| 2026-04-15 | 61.25 | $28.94 | 261912 |
| 2026-04-14 | 62.87 | $29.13 | 327212 |
| 2026-04-13 | 61.17 | $28.80 | 421016 |
| 2026-04-10 | 57.30 | $28.11 | 309500 |
| 2026-04-09 | 58.02 | $28.20 | 328806 |
| 2026-04-08 | 59.43 | $28.38 | 736002 |
| 2026-04-07 | 54.52 | $27.54 | 319709 |
| 2026-04-06 | 55.51 | $27.67 | 273700 |
| 2026-04-02 | 55.51 | $27.67 | 237300 |
| 2026-04-01 | 57.23 | $27.91 | 524500 |
| 2026-03-31 | 55.19 | $27.54 | 353100 |
| 2026-03-30 | 54.18 | $27.36 | 319800 |
| 2026-03-27 | 52.07 | $26.99 | 290606 |
| 2026-03-26 | 56.84 | $27.70 | 244344 |
| 2026-03-25 | 58.72 | $27.96 | 359369 |
| 2026-03-24 | 57.28 | $27.68 | 312100 |
| 2026-03-23 | 55.10 | $27.27 | 571600 |
| 2026-03-20 | 46.86 | $25.96 | 994819 |
| 2026-03-19 | 48.54 | $26.22 | 399330 |
| 2026-03-18 | 48.54 | $26.22 | 469357 |
| 2026-03-17 | 53.17 | $26.92 | 294000 |
| 2026-03-16 | 52.68 | $26.84 | 287529 |
| 2026-03-13 | 50.97 | $26.56 | 347941 |
| 2026-03-12 | 51.47 | $26.64 | 488900 |
| 2026-03-11 | 55.94 | $27.32 | 378100 |
| 2026-03-10 | 56.97 | $27.47 | 389036 |
| 2026-03-09 | 59.19 | $27.79 | 412186 |
| 2026-03-06 | 58.37 | $27.62 | 262733 |
| 2026-03-05 | 61.69 | $28.10 | 255400 |
| 2026-03-04 | 61.90 | $28.13 | 287900 |
| 2026-03-03 | 61.19 | $27.96 | 357000 |
| 2026-03-02 | 60.70 | $27.84 | 297410 |
| 2026-02-27 | 60.34 | $27.75 | 414682 |
| 2026-02-26 | 64.81 | $28.47 | 428907 |
| 2026-02-25 | 61.54 | $27.60 | 351234 |
| 2026-02-24 | 58.42 | $26.86 | 439504 |
| 2026-02-23 | 56.67 | $26.47 | 354800 |
| 2026-02-20 | 61.48 | $27.23 | 464923 |
| 2026-02-19 | 61.81 | $27.28 | 436702 |
| 2026-02-18 | 62.06 | $27.32 | 380251 |
| 2026-02-17 | 59.26 | $26.61 | 354399 |
| 2026-02-13 | 57.59 | $26.21 | 494616 |
| 2026-02-12 | 56.18 | $25.88 | 743800 |
| 2026-02-11 | 58.36 | $26.27 | 398962 |
| 2026-02-10 | 64.19 | $27.23 | 524400 |
| 2026-02-09 | 63.79 | $27.12 | 473101 |
| 2026-02-06 | 68.19 | $27.80 | 511344 |
| 2026-02-05 | 69.13 | $27.94 | 822600 |
| 2026-02-04 | 70.70 | $28.18 | 896757 |
| 2026-02-03 | 68.36 | $27.36 | 631400 |
| 2026-02-02 | 71.54 | $27.84 | 770118 |
| 2026-01-30 | 67.19 | $26.40 | 1.2M |
| 2026-01-29 | 72.45 | $27.12 | 1.6M |
| 2026-01-28 | 58.74 | $23.90 | 907005 |
| 2026-01-27 | 63.39 | $24.40 | 801400 |
| 2026-01-26 | 62.66 | $24.27 | 427712 |
| 2026-01-23 | 62.44 | $24.23 | 372814 |
| 2026-01-22 | 67.83 | $24.80 | 392600 |
| 2026-01-21 | 66.38 | $24.50 | 373224 |
| 2026-01-20 | 61.80 | $23.66 | 506336 |
| 2026-01-16 | 70.62 | $24.47 | 462400 |
| 2026-01-15 | 70.01 | $24.35 | 468302 |
| 2026-01-14 | 65.80 | $23.59 | 440712 |
| 2026-01-13 | 66.50 | $23.65 | 537400 |
| 2026-01-12 | 65.92 | $23.55 | 281800 |
| 2026-01-09 | 65.47 | $23.47 | 221539 |
| 2026-01-08 | 63.46 | $23.12 | 275644 |
| 2026-01-07 | 57.10 | $22.18 | 382100 |
| 2026-01-06 | 56.87 | $22.15 | 267623 |
| 2026-01-05 | 53.76 | $21.75 | 349409 |
| 2026-01-02 | 58.14 | $22.19 | 356900 |
| 2025-12-31 | 59.61 | $22.33 | 265446 |
| 2025-12-30 | 63.18 | $22.66 | 225900 |
| 2025-12-29 | 66.51 | $22.95 | 273100 |
| 2025-12-26 | 64.94 | $22.69 | 185000 |
| 2025-12-24 | 62.56 | $22.32 | 125200 |
| 2025-12-23 | 61.56 | $22.17 | 323641 |
| 2025-12-22 | 62.19 | $22.23 | 423600 |
| 2025-12-19 | 64.29 | $22.43 | 1.3M |
| 2025-12-18 | 70.50 | $22.98 | 410322 |
| 2025-12-17 | 70.97 | $23.02 | 419204 |
| 2025-12-16 | 69.56 | $22.73 | 347305 |
| 2025-12-15 | 67.98 | $22.42 | 344300 |
| 2025-12-12 | 67.31 | $22.29 | 292500 |
| 2025-12-11 | 67.62 | $22.32 | 318600 |
| 2025-12-10 | 65.70 | $21.94 | 298619 |
| 2025-12-09 | 62.43 | $21.35 | 281900 |
| 2025-12-08 | 59.96 | $20.95 | 301800 |
| 2025-12-05 | 59.58 | $20.89 | 158141 |
| 2025-12-04 | 58.01 | $20.64 | 193900 |
| 2025-12-03 | 60.98 | $20.97 | 268860 |
| 2025-12-02 | 57.27 | $20.38 | 228343 |
| 2025-12-01 | 55.28 | $20.09 | 397300 |
| 2025-11-28 | 57.29 | $20.32 | 104800 |
| 2025-11-26 | 58.07 | $20.41 | 399517 |
| 2025-11-25 | 58.66 | $20.48 | 347739 |
| 2025-11-24 | 54.43 | $19.81 | 292669 |
| 2025-11-21 | 53.49 | $19.67 | 342300 |
| 2025-11-20 | 47.41 | $18.85 | 270194 |
| 2025-11-19 | 45.60 | $18.63 | 379406 |
| 2025-11-18 | 47.36 | $18.88 | 395010 |
| 2025-11-17 | 48.43 | $19.03 | 243159 |
| 2025-11-14 | 58.21 | $20.21 | 255367 |
| 2025-11-13 | 60.47 | $20.44 | 282646 |
| 2025-11-12 | 63.43 | $20.73 | 399122 |
| 2025-11-11 | 62.83 | $20.63 | 256342 |
| 2025-11-10 | 65.15 | $20.86 | 319649 |
| 2025-11-07 | 64.28 | $20.70 | 505800 |
| 2025-11-06 | 64.76 | $20.75 | 941908 |
| 2025-11-05 | 44.69 | $18.19 | 396069 |
| 2025-11-04 | 45.07 | $18.23 | 261400 |
| 2025-11-03 | 43.47 | $18.09 | 350400 |
| 2025-10-31 | 43.64 | $18.11 | 444540 |
| 2025-10-30 | 44.14 | $18.17 | 359300 |
| 2025-10-29 | 45.37 | $18.32 | 284955 |
| 2025-10-28 | 52.54 | $19.09 | 178300 |
| 2025-10-27 | 50.52 | $18.88 | 237406 |
| 2025-10-24 | 55.32 | $19.33 | 210047 |
| 2025-10-23 | 52.86 | $19.07 | 271700 |
| 2025-10-22 | 50.68 | $18.85 | 234741 |
| 2025-10-21 | 49.67 | $18.75 | 148348 |
| 2025-10-20 | 46.23 | $18.42 | 205538 |
| 2025-10-17 | 42.25 | $18.07 | 264932 |
| 2025-10-16 | 40.45 | $17.92 | 160216 |
| 2025-10-15 | 43.44 | $18.27 | 213911 |
| 2025-10-14 | 45.17 | $18.46 | 238234 |
| 2025-10-13 | 42.19 | $18.20 | 182400 |
| 2025-10-10 | 40.90 | $18.09 | 222085 |
| 2025-10-09 | 45.75 | $18.64 | 183031 |
| 2025-10-08 | 49.18 | $18.98 | 288100 |
| 2025-10-07 | 49.18 | $18.98 | 241644 |
| 2025-10-06 | 53.31 | $19.37 | 338036 |
| 2025-10-03 | 56.43 | $19.64 | 297400 |
| 2025-10-02 | 54.36 | $19.42 | 273300 |
| 2025-10-01 | 55.15 | $19.49 | 189900 |
| 2025-09-30 | 53.97 | $19.36 | 195741 |
| 2025-09-29 | 53.61 | $19.32 | 283048 |
| 2025-09-26 | 55.88 | $19.54 | 241067 |
| 2025-09-25 | 53.14 | $19.22 | 194714 |
| 2025-09-24 | 56.03 | $19.50 | 244223 |
| 2025-09-23 | 54.17 | $19.28 | 311022 |
| 2025-09-22 | 55.80 | $19.44 | 273509 |
| 2025-09-19 | 55.65 | $19.42 | 1.1M |
| 2025-09-18 | 60.60 | $19.90 | 296107 |
| 2025-09-17 | 57.77 | $19.52 | 348200 |
| 2025-09-16 | 58.09 | $19.55 | 270402 |
| 2025-09-15 | 59.10 | $19.65 | 241607 |
| 2025-09-12 | 58.90 | $19.62 | 214137 |
| 2025-09-11 | 60.72 | $19.81 | 339800 |
| 2025-09-10 | 55.94 | $19.11 | 216967 |
| 2025-09-09 | 57.17 | $19.24 | 230831 |
| 2025-09-08 | 59.66 | $19.50 | 273600 |
| 2025-09-05 | 59.85 | $19.52 | 244300 |
| 2025-09-04 | 59.17 | $19.41 | 327000 |
| 2025-09-03 | 56.49 | $18.99 | 293994 |
| 2025-09-02 | 59.96 | $19.38 | 286702 |
| 2025-08-29 | 62.57 | $19.66 | 237629 |
| 2025-08-28 | 61.01 | $19.39 | 259310 |
| 2025-08-27 | 64.91 | $19.80 | 222700 |
| 2025-08-26 | 67.72 | $20.08 | 312933 |
| 2025-08-25 | 66.80 | $19.89 | 238300 |
| 2025-08-22 | 68.37 | $20.05 | 355400 |
| 2025-08-21 | 63.12 | $19.03 | 197700 |
| 2025-08-20 | 63.91 | $19.11 | 245400 |
| 2025-08-19 | 64.00 | $19.12 | 222907 |
| 2025-08-18 | 63.33 | $18.99 | 235600 |
| 2025-08-15 | 66.04 | $19.29 | 528206 |
| 2025-08-14 | 66.40 | $19.33 | 408434 |
| 2025-08-13 | 68.08 | $19.52 | 340842 |
| 2025-08-12 | 67.38 | $19.35 | 484619 |
| 2025-08-11 | 65.47 | $18.90 | 586000 |
| 2025-08-08 | 67.47 | $19.14 | 731856 |
| 2025-08-07 | 68.04 | $19.21 | 1.3M |
| 2025-08-06 | 49.50 | $16.03 | 515100 |
| 2025-08-05 | 51.37 | $16.24 | 340129 |
| 2025-08-04 | 48.65 | $15.93 | 416505 |
| 2025-08-01 | 45.47 | $15.59 | 446907 |
| 2025-07-31 | 49.87 | $16.10 | 488500 |
| 2025-07-30 | 51.35 | $16.26 | 312264 |
| 2025-07-29 | 53.81 | $16.52 | 299033 |
| 2025-07-28 | 57.23 | $16.86 | 369400 |
| 2025-07-25 | 59.01 | $17.03 | 188200 |
| 2025-07-24 | 57.76 | $16.86 | 290513 |
| 2025-07-23 | 61.64 | $17.23 | 309200 |
| 2025-07-22 | 57.78 | $16.70 | 354580 |
| 2025-07-21 | 54.06 | $16.25 | 299624 |
| 2025-07-18 | 54.56 | $16.30 | 358800 |
| 2025-07-17 | 53.99 | $16.23 | 244500 |
| 2025-07-16 | 52.60 | $16.06 | 259200 |
| 2025-07-15 | 50.26 | $15.78 | 288212 |
| 2025-07-14 | 55.47 | $16.34 | 228583 |
| 2025-07-11 | 55.66 | $16.36 | 233066 |
| 2025-07-10 | 61.09 | $16.89 | 277719 |
| 2025-07-09 | 59.53 | $16.67 | 239623 |
| 2025-07-08 | 60.16 | $16.73 | 530920 |
| 2025-07-07 | 58.51 | $16.49 | 333142 |
| 2025-07-03 | 65.60 | $17.15 | 227437 |
| 2025-07-02 | 63.57 | $16.83 | 420349 |
| 2025-07-01 | 59.90 | $16.31 | 500500 |
| 2025-06-30 | 56.73 | $15.91 | 359226 |
| 2025-06-27 | 56.31 | $15.86 | 647340 |
| 2025-06-26 | 56.42 | $15.87 | 328000 |
| 2025-06-25 | 54.87 | $15.67 | 318100 |
| 2025-06-24 | 54.01 | $15.56 | 340009 |
| 2025-06-23 | 50.53 | $15.13 | 326211 |
| 2025-06-20 | 47.55 | $14.79 | 1.2M |
| 2025-06-18 | 47.19 | $14.75 | 277100 |
| 2025-06-17 | 47.57 | $14.80 | 269905 |
| 2025-06-16 | 49.40 | $15.04 | 467000 |
| 2025-06-13 | 47.07 | $14.75 | 320905 |
| 2025-06-12 | 51.42 | $15.31 | 300000 |
| 2025-06-11 | 52.58 | $15.45 | 519438 |
| 2025-06-10 | 55.91 | $15.84 | 472162 |
| 2025-06-09 | 52.30 | $15.35 | 365613 |
| 2025-06-06 | 48.38 | $14.87 | 280100 |
| 2025-06-05 | 45.36 | $14.53 | 309300 |
| 2025-06-04 | 48.12 | $14.88 | 418355 |
| 2025-06-03 | 43.35 | $14.37 | 481740 |
| 2025-06-02 | 41.03 | $14.14 | 381800 |
| 2025-05-30 | 41.95 | $14.27 | 459107 |
| 2025-05-29 | 42.30 | $14.32 | 339267 |
| 2025-05-28 | 40.52 | $14.13 | 336620 |
| 2025-05-27 | 42.83 | $14.48 | 545644 |
| 2025-05-23 | 34.29 | $13.64 | 376000 |
| 2025-05-22 | 36.25 | $13.96 | 354800 |
| 2025-05-21 | 38.19 | $14.26 | 356500 |
| 2025-05-20 | 43.60 | $14.99 | 507300 |
| 2025-05-19 | 45.10 | $15.17 | 272846 |
| 2025-05-16 | 52.52 | $15.95 | 404443 |
| 2025-05-15 | 53.05 | $16.00 | 239738 |
| 2025-05-14 | 53.05 | $16.00 | 297741 |
| 2025-05-13 | 55.27 | $16.22 | 315819 |
| 2025-05-12 | 55.11 | $16.20 | 317140 |
| 2025-05-09 | 51.33 | $15.75 | 244421 |
| 2025-05-08 | 51.33 | $15.75 | 307433 |
| 2025-05-07 | 47.53 | $15.32 | 304100 |
| 2025-05-06 | 46.70 | $15.23 | 326498 |
| 2025-05-05 | 45.98 | $15.15 | 464900 |
| 2025-05-02 | 45.36 | $15.08 | 584700 |
| 2025-05-01 | 42.44 | $14.75 | 718833 |
| 2025-04-30 | 41.07 | $14.60 | 858909 |
| 2025-04-29 | 47.49 | $15.50 | 255030 |
| 2025-04-28 | 46.61 | $15.40 | 250450 |
| 2025-04-25 | 46.26 | $15.36 | 309614 |
| 2025-04-24 | 46.98 | $15.46 | 375100 |
| 2025-04-23 | 41.67 | $14.84 | 273400 |
| 2025-04-22 | 40.94 | $14.76 | 363400 |
| 2025-04-21 | 35.82 | $14.22 | 298800 |
| 2025-04-17 | 37.72 | $14.55 | 275321 |
| 2025-04-16 | 37.95 | $14.59 | 368700 |
| 2025-04-15 | 38.18 | $14.63 | 365400 |
| 2025-04-14 | 38.61 | $14.71 | 261015 |
| 2025-04-11 | 37.77 | $14.61 | 408125 |
| 2025-04-10 | 35.10 | $14.29 | 481810 |
| 2025-04-09 | 39.71 | $15.20 | 567540 |
| 2025-04-08 | 29.90 | $14.18 | 440802 |
| 2025-04-07 | 33.34 | $14.86 | 795336 |
| 2025-04-04 | 33.82 | $14.95 | 584300 |
| 2025-04-03 | 35.13 | $15.19 | 454122 |
| 2025-04-02 | 41.91 | $16.25 | 195828 |
| 2025-04-01 | 37.71 | $15.86 | 240003 |
| 2025-03-31 | 37.15 | $15.81 | 271100 |
| 2025-03-28 | 37.53 | $15.87 | 272800 |
| 2025-03-27 | 41.06 | $16.40 | 319300 |
| 2025-03-26 | 36.46 | $15.97 | 201649 |
| 2025-03-25 | 34.54 | $15.80 | 201224 |
| 2025-03-24 | 36.64 | $16.14 | 196942 |
| 2025-03-21 | 35.32 | $16.02 | 580900 |
| 2025-03-20 | 36.59 | $16.23 | 296537 |
| 2025-03-19 | 36.59 | $16.23 | 266700 |
| 2025-03-18 | 33.08 | $15.89 | 331104 |
| 2025-03-17 | 33.86 | $16.04 | 275061 |
| 2025-03-14 | 31.81 | $15.84 | 284147 |
| 2025-03-13 | 29.52 | $15.62 | 273100 |
| 2025-03-12 | 29.57 | $15.63 | 407000 |
| 2025-03-11 | 30.45 | $15.84 | 486800 |
| 2025-03-10 | 32.27 | $16.26 | 592212 |
| 2025-03-07 | 32.72 | $16.36 | 346257 |
| 2025-03-06 | 29.10 | $15.97 | 340138 |
| 2025-03-05 | 25.29 | $15.58 | 457650 |
| 2025-03-04 | 23.80 | $15.43 | 622000 |
| 2025-03-03 | 25.00 | $15.81 | 482814 |
| 2025-02-28 | 27.24 | $16.46 | 429000 |
| 2025-02-27 | 24.88 | $16.22 | 411434 |
| 2025-02-26 | 25.11 | $16.29 | 495000 |
| 2025-02-25 | 26.07 | $16.59 | 494100 |
| 2025-02-24 | 26.92 | $16.85 | 398700 |
| 2025-02-21 | 27.51 | $17.03 | 459121 |
| 2025-02-20 | 28.57 | $17.35 | 510600 |
| 2025-02-19 | 30.34 | $17.86 | 537700 |
| 2025-02-18 | 30.76 | $17.98 | 418523 |
| 2025-02-14 | 34.35 | $18.92 | 310500 |
| 2025-02-13 | 32.03 | $18.63 | 328202 |
| 2025-02-12 | 30.00 | $18.38 | 454727 |
| 2025-02-11 | 30.63 | $18.56 | 371013 |
| 2025-02-10 | 32.22 | $19.01 | 440933 |
| 2025-02-07 | 31.16 | $18.87 | 826825 |
| 2025-02-06 | 35.49 | $20.02 | 1.2M |
| 2025-02-05 | 50.23 | $22.58 | 379125 |
| 2025-02-04 | 52.50 | $22.86 | 1.3M |
| 2025-02-03 | 52.13 | $22.81 | 216600 |
| 2025-01-31 | 55.21 | $23.19 | 299600 |
| 2025-01-30 | 57.15 | $23.42 | 269800 |
| 2025-01-29 | 53.51 | $22.88 | 240700 |
| 2025-01-28 | 54.90 | $23.05 | 268800 |
| 2025-01-27 | 52.91 | $22.76 | 325600 |
| 2025-01-24 | 47.95 | $22.10 | 162200 |
| 2025-01-23 | 48.69 | $22.20 | 243300 |
| 2025-01-22 | 49.56 | $22.32 | 249245 |
| 2025-01-21 | 53.58 | $22.85 | 176500 |
| 2025-01-17 | 51.16 | $22.51 | 152449 |
| 2025-01-16 | 50.07 | $22.36 | 115515 |
| 2025-01-15 | 51.53 | $22.56 | 190100 |
| 2025-01-14 | 48.09 | $22.08 | 186400 |
| 2025-01-13 | 44.00 | $21.56 | 223600 |
| 2025-01-10 | 41.04 | $21.21 | 243100 |
| 2025-01-08 | 46.22 | $21.99 | 209927 |
| 2025-01-07 | 48.38 | $22.28 | 239923 |
| 2025-01-06 | 50.15 | $22.51 | 270838 |
| 2025-01-03 | 51.39 | $22.67 | 285100 |
| 2025-01-02 | 49.92 | $22.47 | 156616 |
| 2024-12-31 | 50.79 | $22.59 | 153700 |
| 2024-12-30 | 52.10 | $22.77 | 205500 |
| 2024-12-27 | 49.86 | $22.44 | 145316 |
| 2024-12-26 | 53.84 | $22.99 | 116024 |
| 2024-12-24 | 51.36 | $22.62 | 103801 |
| 2024-12-23 | 49.25 | $22.32 | 177240 |
| 2024-12-20 | 48.69 | $22.24 | 878200 |
| 2024-12-19 | 49.74 | $22.40 | 339302 |
| 2024-12-18 | 46.31 | $21.90 | 329815 |
| 2024-12-17 | 56.30 | $23.27 | 234042 |
| 2024-12-16 | 59.04 | $23.58 | 230304 |
| 2024-12-13 | 57.39 | $23.32 | 329300 |
| 2024-12-12 | 61.56 | $23.78 | 262000 |
| 2024-12-11 | 62.40 | $23.87 | 407700 |
| 2024-12-10 | 60.76 | $23.58 | 179500 |
| 2024-12-09 | 60.53 | $23.54 | 189508 |
| 2024-12-06 | 59.13 | $23.29 | 148646 |
| 2024-12-05 | 59.45 | $23.33 | 183502 |
| 2024-12-04 | 62.26 | $23.68 | 206946 |
| 2024-12-03 | 60.91 | $23.41 | 160700 |
| 2024-12-02 | 63.80 | $23.77 | 244000 |
| 2024-11-29 | 60.86 | $23.17 | 97848 |
| 2024-11-27 | 61.65 | $23.27 | 193223 |
| 2024-11-26 | 64.36 | $23.61 | 303730 |
| 2024-11-25 | 63.56 | $23.43 | 310633 |
| 2024-11-22 | 62.75 | $23.25 | 198832 |
| 2024-11-21 | 61.41 | $22.95 | 252200 |
| 2024-11-20 | 59.33 | $22.50 | 211517 |
| 2024-11-19 | 61.14 | $22.76 | 296647 |
| 2024-11-18 | 65.93 | $23.41 | 286633 |
| 2024-11-15 | 65.14 | $23.21 | 223545 |
| 2024-11-14 | 66.09 | $23.34 | 282500 |
| 2024-11-13 | 72.13 | $24.12 | 278001 |
| 2024-11-12 | 70.77 | $23.70 | 262609 |
| 2024-11-11 | 74.57 | $24.16 | 385332 |
| 2024-11-08 | 71.96 | $23.32 | 381100 |
| 2024-11-07 | 69.58 | $22.65 | 572200 |
| 2024-11-06 | 60.30 | $20.70 | 482845 |
| 2024-11-05 | 48.01 | $19.11 | 226400 |
| 2024-11-04 | 44.63 | $18.78 | 181800 |
| 2024-11-01 | 45.40 | $18.87 | 183719 |
| 2024-10-31 | 44.29 | $18.76 | 172000 |
| 2024-10-30 | 49.49 | $19.36 | 188300 |
| 2024-10-29 | 48.14 | $19.22 | 184928 |
| 2024-10-28 | 47.67 | $19.17 | 169412 |
| 2024-10-25 | 42.13 | $18.62 | 149024 |
| 2024-10-24 | 44.75 | $18.94 | 151849 |
| 2024-10-23 | 43.92 | $18.86 | 153230 |
| 2024-10-22 | 46.22 | $19.14 | 155700 |
| 2024-10-21 | 44.65 | $18.98 | 196500 |
| 2024-10-18 | 48.99 | $19.49 | 199700 |
| 2024-10-17 | 51.91 | $19.80 | 166800 |
| 2024-10-16 | 50.92 | $19.69 | 230000 |
| 2024-10-15 | 49.03 | $19.48 | 200900 |
| 2024-10-14 | 45.51 | $19.11 | 106413 |
| 2024-10-11 | 46.84 | $19.27 | 142049 |
| 2024-10-10 | 41.69 | $18.76 | 225230 |
| 2024-10-09 | 42.69 | $18.89 | 109900 |
| 2024-10-08 | 43.30 | $18.97 | 207200 |
| 2024-10-07 | 45.70 | $19.28 | 163403 |
| 2024-10-04 | 45.60 | $19.27 | 196145 |
| 2024-10-03 | 39.66 | $18.66 | 187700 |
| 2024-10-02 | 41.20 | $18.88 | 186100 |
| 2024-10-01 | 43.16 | $19.15 | 241900 |
| 2024-09-30 | 45.76 | $19.49 | 178717 |
| 2024-09-27 | 43.08 | $19.21 | 202318 |
| 2024-09-26 | 42.79 | $19.18 | 181200 |
| 2024-09-25 | 40.50 | $18.94 | 192421 |
| 2024-09-24 | 44.36 | $19.49 | 179200 |
| 2024-09-23 | 44.44 | $19.50 | 199125 |
| 2024-09-20 | 43.46 | $19.39 | 975812 |
| 2024-09-19 | 47.81 | $19.99 | 266400 |
| 2024-09-18 | 46.28 | $19.81 | 198642 |
| 2024-09-17 | 45.60 | $19.73 | 220400 |
| 2024-09-16 | 47.89 | $20.05 | 192429 |
| 2024-09-13 | 46.21 | $19.84 | 167500 |
| 2024-09-12 | 40.19 | $19.15 | 286346 |
| 2024-09-11 | 38.10 | $18.93 | 302600 |
| 2024-09-10 | 39.41 | $19.15 | 185000 |
| 2024-09-09 | 36.48 | $18.84 | 226200 |
| 2024-09-06 | 38.00 | $19.11 | 186327 |
| 2024-09-05 | 42.14 | $19.78 | 183512 |
| 2024-09-04 | 41.51 | $19.71 | 187100 |
| 2024-09-03 | 41.57 | $19.72 | 340406 |
| 2024-08-30 | 47.39 | $20.59 | 180232 |
| 2024-08-29 | 45.56 | $20.37 | 180400 |
| 2024-08-28 | 45.62 | $20.38 | 200726 |
| 2024-08-27 | 45.39 | $20.35 | 134509 |
| 2024-08-26 | 46.34 | $20.50 | 199712 |
| 2024-08-23 | 45.69 | $20.41 | 212700 |
| 2024-08-22 | 37.60 | $19.39 | 150031 |
| 2024-08-21 | 38.73 | $19.60 | 135800 |
| 2024-08-20 | 38.99 | $19.65 | 195633 |
| 2024-08-19 | 40.25 | $19.89 | 199200 |
| 2024-08-16 | 41.03 | $20.04 | 165832 |
| 2024-08-15 | 40.22 | $19.93 | 240600 |
| 2024-08-14 | 35.13 | $19.27 | 183000 |
| 2024-08-13 | 34.73 | $19.22 | 257354 |
| 2024-08-12 | 32.92 | $18.99 | 223126 |
| 2024-08-09 | 33.31 | $19.09 | 213521 |
| 2024-08-08 | 33.86 | $19.24 | 276200 |
| 2024-08-07 | 34.30 | $19.36 | 256508 |
| 2024-08-06 | 35.12 | $19.59 | 253016 |
| 2024-08-05 | 34.74 | $19.53 | 372000 |
| 2024-08-02 | 38.87 | $20.65 | 342127 |
| 2024-08-01 | 44.27 | $21.86 | 664340 |
| 2024-07-31 | 61.08 | $24.38 | 281923 |
| 2024-07-30 | 58.97 | $24.02 | 227400 |
| 2024-07-29 | 60.18 | $24.16 | 301100 |
| 2024-07-26 | 62.61 | $24.44 | 211300 |
| 2024-07-25 | 60.56 | $24.06 | 319300 |
| 2024-07-24 | 59.89 | $23.94 | 224229 |
| 2024-07-23 | 65.56 | $24.59 | 288400 |
| 2024-07-22 | 62.56 | $24.01 | 206917 |
| 2024-07-19 | 58.98 | $23.40 | 173804 |
| 2024-07-18 | 63.41 | $23.87 | 279000 |
| 2024-07-17 | 66.02 | $24.13 | 303019 |
| 2024-07-16 | 63.32 | $23.64 | 275567 |
| 2024-07-15 | 57.87 | $22.80 | 319100 |
| 2024-07-12 | 53.84 | $22.28 | 289921 |
| 2024-07-11 | 52.68 | $22.14 | 260539 |
| 2024-07-10 | 46.27 | $21.44 | 138000 |
| 2024-07-09 | 47.14 | $21.54 | 165000 |
| 2024-07-08 | 50.17 | $21.88 | 147335 |
| 2024-07-05 | 47.33 | $21.58 | 190500 |
| 2024-07-03 | 52.97 | $22.17 | 99600 |
| 2024-07-02 | 52.05 | $22.07 | 173200 |
| 2024-07-01 | 51.60 | $22.02 | 247434 |
| 2024-06-28 | 55.99 | $22.46 | 616715 |
| 2024-06-27 | 50.33 | $21.84 | 157702 |
| 2024-06-26 | 50.43 | $21.85 | 179322 |
| 2024-06-25 | 48.90 | $21.69 | 139722 |
| 2024-06-24 | 49.72 | $21.78 | 221641 |
| 2024-06-21 | 48.72 | $21.67 | 988908 |
| 2024-06-20 | 47.91 | $21.58 | 171800 |
| 2024-06-18 | 48.64 | $21.67 | 171123 |
| 2024-06-17 | 49.51 | $21.78 | 187700 |
| 2024-06-14 | 47.39 | $21.52 | 188216 |
| 2024-06-13 | 50.00 | $21.86 | 317221 |
| 2024-06-12 | 55.35 | $22.49 | 272000 |
| 2024-06-11 | 53.08 | $22.19 | 319000 |
| 2024-06-10 | 48.88 | $21.68 | 166600 |
| 2024-06-07 | 49.87 | $21.80 | 202604 |
| 2024-06-06 | 54.07 | $22.28 | 183047 |
| 2024-06-05 | 56.33 | $22.52 | 131299 |
| 2024-06-04 | 59.05 | $22.80 | 181500 |
| 2024-06-03 | 62.33 | $23.12 | 282100 |
| 2024-05-31 | 59.74 | $22.73 | 620600 |
| 2024-05-30 | 58.64 | $22.57 | 204500 |
| 2024-05-29 | 54.56 | $22.02 | 233000 |
| 2024-05-28 | 55.60 | $22.13 | 190900 |
| 2024-05-24 | 58.49 | $22.43 | 141600 |
| 2024-05-23 | 58.01 | $22.36 | 249600 |
| 2024-05-22 | 59.42 | $22.51 | 166200 |
| 2024-05-21 | 62.40 | $22.82 | 200900 |
| 2024-05-20 | 61.94 | $22.74 | 243232 |
| 2024-05-17 | 64.71 | $23.03 | 241415 |
| 2024-05-16 | 68.75 | $23.43 | 310400 |
| 2024-05-15 | 67.89 | $23.25 | 303971 |
| 2024-05-14 | 72.06 | $23.65 | 325600 |
| 2024-05-13 | 68.68 | $22.91 | 226300 |
| 2024-05-10 | 67.73 | $22.72 | 205800 |
| 2024-05-09 | 67.23 | $22.62 | 199435 |
| 2024-05-08 | 64.86 | $22.16 | 140547 |
| 2024-05-07 | 64.86 | $22.16 | 257002 |
| 2024-05-06 | 63.84 | $21.96 | 229908 |
| 2024-05-03 | 61.48 | $21.52 | 254700 |
| 2024-05-02 | 61.92 | $21.57 | 580900 |
| 2024-05-01 | 50.82 | $19.89 | 274247 |
| 2024-04-30 | 49.65 | $19.75 | 279400 |
| 2024-04-29 | 54.74 | $20.33 | 187100 |
| 2024-04-26 | 54.93 | $20.35 | 160235 |
| 2024-04-25 | 52.66 | $20.05 | 206900 |
| 2024-04-24 | 54.75 | $20.29 | 172700 |
| 2024-04-23 | 56.45 | $20.48 | 279300 |
| 2024-04-22 | 51.50 | $19.82 | 156800 |
| 2024-04-19 | 50.61 | $19.71 | 231436 |
| 2024-04-18 | 43.87 | $18.95 | 219721 |
| 2024-04-17 | 42.29 | $18.79 | 151600 |
| 2024-04-16 | 41.21 | $18.68 | 127300 |
| 2024-04-15 | 44.13 | $19.09 | 128100 |
| 2024-04-12 | 45.71 | $19.30 | 111600 |
| 2024-04-11 | 47.47 | $19.53 | 211112 |
| 2024-04-10 | 45.92 | $19.35 | 218100 |
| 2024-04-09 | 52.84 | $20.19 | 98805 |
| 2024-04-08 | 50.65 | $19.93 | 110306 |
| 2024-04-05 | 49.28 | $19.77 | 131200 |
| 2024-04-04 | 50.19 | $19.88 | 124925 |
| 2024-04-03 | 52.46 | $20.15 | 131528 |
| 2024-04-02 | 51.06 | $19.97 | 191700 |
| 2024-04-01 | 52.78 | $20.18 | 263726 |
| 2024-03-28 | 56.30 | $20.59 | 230500 |
| 2024-03-27 | 56.17 | $20.57 | 191314 |
| 2024-03-26 | 51.36 | $19.90 | 201100 |
| 2024-03-25 | 56.55 | $20.49 | 121036 |
| 2024-03-22 | 56.12 | $20.43 | 175708 |
| 2024-03-21 | 59.26 | $20.77 | 317902 |
| 2024-03-20 | 57.39 | $20.49 | 243311 |
| 2024-03-19 | 52.85 | $19.87 | 176245 |
| 2024-03-18 | 49.65 | $19.48 | 241700 |
| 2024-03-15 | 50.23 | $19.55 | 866640 |
| 2024-03-14 | 43.58 | $18.81 | 245800 |
| 2024-03-13 | 46.79 | $19.21 | 176847 |
| 2024-03-12 | 46.69 | $19.20 | 137115 |
| 2024-03-11 | 46.93 | $19.23 | 128000 |
| 2024-03-08 | 47.69 | $19.33 | 119800 |
| 2024-03-07 | 46.20 | $19.15 | 121900 |
| 2024-03-06 | 43.84 | $18.87 | 124102 |
| 2024-03-05 | 44.51 | $18.97 | 147400 |
| 2024-03-04 | 45.75 | $19.16 | 129500 |
| 2024-03-01 | 47.41 | $19.41 | 192700 |
| 2024-02-29 | 47.41 | $19.41 | 181411 |
| 2024-02-28 | 44.50 | $19.01 | 106100 |
| 2024-02-27 | 46.84 | $19.39 | 150514 |
| 2024-02-26 | 45.77 | $19.24 | 225900 |
| 2024-02-23 | 45.64 | $19.22 | 249916 |
| 2024-02-22 | 44.83 | $19.10 | 183800 |
| 2024-02-21 | 46.86 | $19.47 | 166329 |
| 2024-02-20 | 48.90 | $19.83 | 195300 |
| 2024-02-16 | 50.59 | $20.12 | 289300 |
| 2024-02-15 | 54.86 | $20.81 | 257600 |
| 2024-02-14 | 49.84 | $19.95 | 211300 |
| 2024-02-13 | 46.84 | $19.49 | 260753 |
| 2024-02-12 | 55.41 | $20.74 | 232228 |
| 2024-02-09 | 51.49 | $20.16 | 227911 |
| 2024-02-08 | 53.49 | $20.42 | 199000 |
| 2024-02-07 | 53.29 | $20.39 | 229000 |
| 2024-02-06 | 56.75 | $20.84 | 257420 |
| 2024-02-05 | 53.98 | $20.40 | 264800 |
| 2024-02-02 | 57.14 | $20.80 | 315421 |
| 2024-02-01 | 54.68 | $20.41 | 524500 |
| 2024-01-31 | 42.66 | $18.91 | 325400 |
| 2024-01-30 | 49.09 | $19.69 | 184000 |
| 2024-01-29 | 53.51 | $20.14 | 209239 |
| 2024-01-26 | 52.34 | $20.01 | 192204 |
| 2024-01-25 | 52.34 | $20.01 | 192700 |
| 2024-01-24 | 50.78 | $19.83 | 210100 |
| 2024-01-23 | 52.31 | $20.00 | 183438 |
| 2024-01-22 | 53.95 | $20.18 | 269200 |
| 2024-01-19 | 46.92 | $19.38 | 202045 |
| 2024-01-18 | 43.55 | $19.05 | 239338 |
| 2024-01-17 | 44.69 | $19.19 | 116600 |
| 2024-01-16 | 48.04 | $19.58 | 171900 |
| 2024-01-12 | 52.54 | $20.05 | 109400 |
| 2024-01-11 | 52.84 | $20.08 | 252425 |
| 2024-01-10 | 54.52 | $20.25 | 136720 |
| 2024-01-09 | 54.71 | $20.27 | 197632 |
| 2024-01-08 | 56.73 | $20.48 | 233503 |
| 2024-01-05 | 56.59 | $20.46 | 173900 |
| 2024-01-04 | 56.52 | $20.45 | 206106 |
| 2024-01-03 | 56.77 | $20.48 | 220200 |
| 2024-01-02 | 66.57 | $21.50 | 357300 |
| 2023-12-29 | 66.30 | $21.45 | 212100 |
| 2023-12-28 | 68.62 | $21.67 | 164800 |
| 2023-12-27 | 68.73 | $21.68 | 218100 |
| 2023-12-26 | 67.80 | $21.48 | 153623 |
| 2023-12-22 | 65.46 | $21.00 | 188143 |
| 2023-12-21 | 61.67 | $20.31 | 125017 |
| 2023-12-20 | 60.10 | $20.05 | 273300 |
| 2023-12-19 | 62.53 | $20.31 | 339331 |
| 2023-12-18 | 56.26 | $19.34 | 310200 |
| 2023-12-15 | 57.39 | $19.46 | 1.1M |
| 2023-12-14 | 61.08 | $19.84 | 292500 |
| 2023-12-13 | 58.90 | $19.51 | 460700 |
| 2023-12-12 | 53.07 | $18.74 | 238729 |
| 2023-12-11 | 52.91 | $18.72 | 267919 |
| 2023-12-08 | 50.51 | $18.43 | 166719 |
| 2023-12-07 | 51.37 | $18.53 | 189100 |
| 2023-12-06 | 50.57 | $18.43 | 221900 |
| 2023-12-05 | 54.55 | $18.90 | 321881 |
| 2023-12-04 | 57.00 | $19.17 | 217108 |
| 2023-12-01 | 54.41 | $18.81 | 269925 |
| 2023-11-30 | 50.30 | $18.29 | 335300 |
| 2023-11-29 | 49.64 | $18.21 | 203900 |
| 2023-11-28 | 46.32 | $17.82 | 178535 |
| 2023-11-27 | 46.23 | $17.81 | 163436 |
| 2023-11-24 | 48.14 | $18.07 | 70701 |
| 2023-11-22 | 48.36 | $18.10 | 98072 |
| 2023-11-21 | 49.73 | $18.29 | 107100 |
| 2023-11-20 | 53.41 | $18.78 | 151600 |
| 2023-11-17 | 52.87 | $18.70 | 209915 |
| 2023-11-16 | 53.46 | $18.78 | 199500 |
| 2023-11-15 | 55.68 | $19.08 | 157437 |
| 2023-11-14 | 55.75 | $19.09 | 203700 |
| 2023-11-13 | 47.25 | $17.80 | 161600 |
| 2023-11-10 | 48.14 | $17.93 | 128055 |
| 2023-11-09 | 45.92 | $17.63 | 124507 |
| 2023-11-08 | 48.62 | $18.04 | 148354 |
| 2023-11-07 | 50.12 | $18.26 | 146500 |
| 2023-11-06 | 52.36 | $18.58 | 183200 |
| 2023-11-03 | 52.05 | $18.53 | 254007 |
| 2023-11-02 | 45.71 | $17.61 | 470644 |
| 2023-11-01 | 32.67 | $16.19 | 562149 |
| 2023-10-31 | 37.91 | $17.05 | 147923 |
| 2023-10-30 | 37.91 | $17.05 | 129900 |
| 2023-10-27 | 35.97 | $16.87 | 176100 |
| 2023-10-26 | 38.51 | $17.27 | 163900 |
| 2023-10-25 | 34.09 | $16.87 | 197240 |
| 2023-10-24 | 38.42 | $17.53 | 126427 |
| 2023-10-23 | 37.74 | $17.47 | 176500 |
| 2023-10-20 | 40.36 | $17.84 | 171400 |
| 2023-10-19 | 40.72 | $17.89 | 135000 |
| 2023-10-18 | 43.00 | $18.20 | 122300 |
| 2023-10-17 | 45.92 | $18.57 | 195009 |
| 2023-10-16 | 44.37 | $18.41 | 143352 |
| 2023-10-13 | 39.87 | $17.97 | 124200 |
| 2023-10-12 | 43.77 | $18.48 | 171203 |
| 2023-10-11 | 46.84 | $18.84 | 126800 |
| 2023-10-10 | 47.27 | $18.89 | 164904 |
| 2023-10-09 | 44.52 | $18.61 | 119300 |
| 2023-10-06 | 42.47 | $18.41 | 145009 |
| 2023-10-05 | 42.47 | $18.41 | 222087 |
| 2023-10-04 | 41.00 | $18.26 | 215445 |
| 2023-10-03 | 41.20 | $18.29 | 262000 |
| 2023-10-02 | 42.65 | $18.51 | 258600 |
| 2023-09-29 | 45.27 | $18.89 | 345814 |
| 2023-09-28 | 47.14 | $19.15 | 262527 |
| 2023-09-27 | 47.29 | $19.17 | 212300 |
| 2023-09-26 | 43.18 | $18.67 | 310200 |
| 2023-09-25 | 48.25 | $19.38 | 231517 |
| 2023-09-22 | 49.81 | $19.58 | 182900 |
| 2023-09-21 | 54.33 | $20.12 | 225734 |
| 2023-09-20 | 53.81 | $20.05 | 163201 |
| 2023-09-19 | 54.06 | $20.08 | 178600 |
| 2023-09-18 | 51.51 | $19.72 | 180702 |
| 2023-09-15 | 52.51 | $19.85 | 841545 |
| 2023-09-14 | 54.05 | $20.05 | 160500 |
| 2023-09-13 | 49.25 | $19.37 | 211833 |
| 2023-09-12 | 50.73 | $19.57 | 162300 |
| 2023-09-11 | 52.84 | $19.85 | 232700 |
| 2023-09-08 | 49.87 | $19.43 | 157600 |
| 2023-09-07 | 50.66 | $19.54 | 278246 |
| 2023-09-06 | 52.10 | $19.74 | 163221 |
| 2023-09-05 | 50.57 | $19.51 | 200920 |
| 2023-09-01 | 59.22 | $20.62 | 206400 |
| 2023-08-31 | 56.69 | $20.22 | 283314 |
| 2023-08-30 | 60.25 | $20.62 | 119334 |
| 2023-08-29 | 59.46 | $20.49 | 223400 |
| 2023-08-28 | 57.62 | $20.19 | 247300 |
| 2023-08-25 | 52.51 | $19.44 | 126501 |
| 2023-08-24 | 51.32 | $19.28 | 240349 |
| 2023-08-23 | 53.47 | $19.55 | 492289 |
| 2023-08-22 | 52.84 | $19.46 | 166600 |
| 2023-08-21 | 52.84 | $19.46 | 172800 |
| 2023-08-18 | 56.17 | $19.90 | 164300 |
| 2023-08-17 | 60.01 | $20.37 | 211638 |
| 2023-08-16 | 60.01 | $20.37 | 156100 |
| 2023-08-15 | 59.21 | $20.22 | 204300 |
| 2023-08-14 | 65.82 | $21.01 | 250300 |
| 2023-08-11 | 64.28 | $20.69 | 156305 |
| 2023-08-10 | 63.10 | $20.45 | 172400 |
| 2023-08-09 | 63.01 | $20.43 | 188721 |
| 2023-08-08 | 72.38 | $21.47 | 602200 |
| 2023-08-07 | 73.38 | $21.57 | 293404 |
| 2023-08-04 | 69.37 | $20.57 | 416900 |
| 2023-08-03 | 66.02 | $19.88 | 597919 |
| 2023-08-02 | 57.96 | $18.61 | 128500 |
| 2023-08-01 | 59.98 | $18.80 | 131800 |
| 2023-07-31 | 62.04 | $18.99 | 197900 |
| 2023-07-28 | 58.32 | $18.47 | 160206 |
| 2023-07-27 | 58.32 | $18.47 | 166400 |
| 2023-07-26 | 60.59 | $18.69 | 163101 |
| 2023-07-25 | 59.36 | $18.51 | 131903 |
| 2023-07-24 | 56.81 | $18.15 | 135400 |
| 2023-07-21 | 54.15 | $17.80 | 176613 |
| 2023-07-20 | 63.86 | $18.71 | 202200 |
| 2023-07-19 | 66.73 | $18.94 | 194000 |
| 2023-07-18 | 66.23 | $18.86 | 170300 |
| 2023-07-17 | 64.44 | $18.58 | 125119 |
| 2023-07-14 | 63.53 | $18.44 | 156000 |
| 2023-07-13 | 65.71 | $18.63 | 272900 |
| 2023-07-12 | 64.93 | $18.50 | 184600 |
| 2023-07-11 | 65.91 | $18.59 | 212400 |
| 2023-07-10 | 63.82 | $18.23 | 199400 |
| 2023-07-07 | 61.25 | $17.82 | 351030 |
| 2023-07-06 | 56.91 | $17.21 | 197805 |
| 2023-07-05 | 59.61 | $17.47 | 238343 |
| 2023-07-03 | 60.99 | $17.60 | 156130 |
| 2023-06-30 | 60.18 | $17.48 | 234882 |
| 2023-06-29 | 57.84 | $17.14 | 209700 |
| 2023-06-28 | 53.82 | $16.61 | 199700 |
| 2023-06-27 | 51.67 | $16.35 | 232337 |
| 2023-06-26 | 49.88 | $16.14 | 193904 |
| 2023-06-23 | 49.20 | $16.06 | 598100 |
| 2023-06-22 | 51.36 | $16.32 | 257024 |
| 2023-06-21 | 55.43 | $16.78 | 170200 |
| 2023-06-20 | 56.64 | $16.91 | 185223 |
| 2023-06-16 | 58.89 | $17.15 | 545600 |
| 2023-06-15 | 59.35 | $17.20 | 138400 |
| 2023-06-14 | 60.35 | $17.31 | 166700 |
| 2023-06-13 | 61.06 | $17.39 | 215500 |
| 2023-06-12 | 59.36 | $17.09 | 189148 |
| 2023-06-09 | 59.86 | $17.15 | 240200 |
| 2023-06-08 | 61.91 | $17.40 | 141553 |
| 2023-06-07 | 64.34 | $17.69 | 279100 |
| 2023-06-06 | 59.61 | $16.78 | 275000 |
| 2023-06-05 | 55.34 | $16.09 | 288961 |
| 2023-06-02 | 60.64 | $16.69 | 238400 |
| 2023-06-01 | 54.18 | $15.76 | 229164 |
| 2023-05-31 | 49.63 | $15.22 | 328412 |
| 2023-05-30 | 48.09 | $15.05 | 128623 |
| 2023-05-26 | 48.92 | $15.15 | 233800 |
| 2023-05-25 | 47.17 | $14.95 | 138645 |
| 2023-05-24 | 49.76 | $15.27 | 209400 |
| 2023-05-23 | 51.97 | $15.53 | 201028 |
| 2023-05-22 | 48.20 | $15.08 | 149600 |
| 2023-05-19 | 45.58 | $14.79 | 218143 |
| 2023-05-18 | 53.34 | $15.67 | 215529 |
| 2023-05-17 | 49.64 | $15.27 | 253400 |
| 2023-05-16 | 43.34 | $14.68 | 208200 |
| 2023-05-15 | 43.69 | $14.72 | 201930 |
| 2023-05-12 | 43.04 | $14.66 | 156300 |
| 2023-05-11 | 43.36 | $14.70 | 244700 |
| 2023-05-10 | 43.36 | $14.70 | 167800 |
| 2023-05-09 | 42.97 | $14.66 | 152826 |
| 2023-05-08 | 43.32 | $14.71 | 195700 |
| 2023-05-05 | 40.57 | $14.41 | 307100 |
| 2023-05-04 | 34.42 | $13.80 | 305400 |
| 2023-05-03 | 36.66 | $14.18 | 204000 |
| 2023-05-02 | 37.33 | $14.29 | 207800 |
| 2023-05-01 | 40.88 | $14.84 | 171506 |
| 2023-04-28 | 43.07 | $15.15 | 212439 |
| 2023-04-27 | 40.33 | $14.87 | 165315 |
| 2023-04-26 | 35.58 | $14.42 | 150214 |
| 2023-04-25 | 37.47 | $14.72 | 187100 |
| 2023-04-24 | 41.36 | $15.28 | 134900 |
| 2023-04-21 | 39.88 | $15.14 | 182000 |
| 2023-04-20 | 42.27 | $15.47 | 155216 |
| 2023-04-19 | 44.42 | $15.75 | 188730 |
| 2023-04-18 | 40.63 | $15.38 | 121800 |
| 2023-04-17 | 42.33 | $15.61 | 168800 |
| 2023-04-14 | 41.83 | $15.56 | 212100 |
| 2023-04-13 | 43.27 | $15.76 | 142305 |
| 2023-04-12 | 41.35 | $15.56 | 201400 |
| 2023-04-11 | 42.86 | $15.78 | 195505 |
| 2023-04-10 | 43.00 | $15.80 | 238300 |
| 2023-04-06 | 41.69 | $15.65 | 124420 |
| 2023-04-05 | 40.38 | $15.50 | 108300 |
| 2023-04-04 | 41.14 | $15.63 | 154202 |
| 2023-04-03 | 44.04 | $16.11 | 208355 |
| 2023-03-31 | 43.17 | $16.00 | 229200 |
| 2023-03-30 | 40.44 | $15.66 | 132400 |
| 2023-03-29 | 39.88 | $15.59 | 189900 |
| 2023-03-28 | 39.09 | $15.49 | 176324 |
| 2023-03-27 | 38.94 | $15.47 | 200200 |
| 2023-03-24 | 36.16 | $15.10 | 190800 |
| 2023-03-23 | 35.25 | $14.98 | 216500 |
| 2023-03-22 | 36.44 | $15.27 | 275440 |
| 2023-03-21 | 38.40 | $15.73 | 280612 |
| 2023-03-20 | 34.16 | $15.15 | 367939 |
| 2023-03-17 | 28.53 | $14.45 | 1.2M |
| 2023-03-16 | 31.98 | $15.38 | 360750 |
| 2023-03-15 | 34.18 | $15.90 | 385346 |
| 2023-03-14 | 36.37 | $16.38 | 342920 |
| 2023-03-13 | 32.15 | $15.89 | 579200 |
| 2023-03-10 | 39.40 | $17.32 | 277200 |
| 2023-03-09 | 43.71 | $17.98 | 230949 |
| 2023-03-08 | 42.99 | $17.90 | 258900 |
| 2023-03-07 | 40.75 | $17.65 | 235103 |
| 2023-03-06 | 41.12 | $17.71 | 374200 |
| 2023-03-03 | 45.57 | $18.39 | 159734 |
| 2023-03-02 | 43.07 | $18.10 | 122879 |
| 2023-03-01 | 42.03 | $17.98 | 246333 |
| 2023-02-28 | 45.04 | $18.44 | 260823 |
| 2023-02-27 | 44.55 | $18.38 | 141127 |
| 2023-02-24 | 44.39 | $18.36 | 167100 |
| 2023-02-23 | 49.17 | $19.08 | 174900 |
| 2023-02-22 | 46.11 | $18.68 | 233146 |
| 2023-02-21 | 44.60 | $18.49 | 189200 |
| 2023-02-17 | 48.84 | $19.11 | 147328 |
| 2023-02-16 | 51.62 | $19.48 | 209300 |
| 2023-02-15 | 52.15 | $19.55 | 171112 |
| 2023-02-14 | 49.46 | $19.17 | 156642 |
| 2023-02-13 | 51.79 | $19.49 | 173809 |
| 2023-02-10 | 51.79 | $19.49 | 174608 |
| 2023-02-09 | 50.40 | $19.28 | 164136 |
| 2023-02-08 | 56.01 | $20.05 | 106100 |
| 2023-02-07 | 58.01 | $20.30 | 263800 |
| 2023-02-06 | 55.73 | $19.92 | 250200 |
| 2023-02-03 | 59.86 | $20.43 | 366309 |
| 2023-02-02 | 67.19 | $21.22 | 446909 |
| 2023-02-01 | 61.73 | $20.25 | 332731 |
| 2023-01-31 | 60.03 | $19.99 | 457300 |
| 2023-01-30 | 57.78 | $19.66 | 174901 |
| 2023-01-27 | 61.05 | $19.99 | 146000 |
| 2023-01-26 | 59.60 | $19.77 | 134800 |
| 2023-01-25 | 59.69 | $19.78 | 117235 |
| 2023-01-24 | 56.86 | $19.35 | 130108 |
| 2023-01-23 | 57.57 | $19.43 | 172116 |
| 2023-01-20 | 56.33 | $19.24 | 225631 |
| 2023-01-19 | 56.75 | $19.29 | 195009 |
| 2023-01-18 | 57.15 | $19.34 | 172400 |
| 2023-01-17 | 57.77 | $19.42 | 157017 |
| 2023-01-13 | 57.66 | $19.40 | 203023 |
| 2023-01-12 | 58.88 | $19.57 | 162008 |
| 2023-01-11 | 58.19 | $19.43 | 140146 |
| 2023-01-10 | 56.07 | $19.01 | 158300 |
| 2023-01-09 | 54.51 | $18.71 | 188100 |
| 2023-01-06 | 57.28 | $19.14 | 149940 |
| 2023-01-05 | 53.35 | $18.39 | 141500 |
| 2023-01-04 | 55.55 | $18.73 | 282804 |
| 2023-01-03 | 52.71 | $18.21 | 374200 |
| 2022-12-30 | 44.79 | $16.98 | 229330 |
| 2022-12-29 | 45.55 | $17.11 | 172600 |
| 2022-12-28 | 40.82 | $16.47 | 216300 |
| 2022-12-27 | 44.94 | $17.18 | 145919 |
| 2022-12-23 | 43.80 | $17.03 | 122434 |
| 2022-12-22 | 42.36 | $16.84 | 171228 |
| 2022-12-21 | 44.05 | $17.14 | 218700 |
| 2022-12-20 | 39.47 | $16.54 | 219400 |
| 2022-12-19 | 41.63 | $16.94 | 208000 |
| 2022-12-16 | 37.05 | $16.38 | 880845 |
| 2022-12-15 | 39.24 | $16.80 | 203426 |
| 2022-12-14 | 45.03 | $17.76 | 244136 |
| 2022-12-13 | 43.46 | $17.57 | 490626 |
| 2022-12-12 | 42.64 | $17.47 | 321700 |
| 2022-12-09 | 40.52 | $17.21 | 251700 |
| 2022-12-08 | 44.83 | $17.92 | 176900 |
| 2022-12-07 | 43.79 | $17.79 | 236400 |
| 2022-12-06 | 51.60 | $18.89 | 294400 |
| 2022-12-05 | 52.08 | $18.95 | 201445 |
| 2022-12-02 | 52.55 | $19.01 | 179718 |
| 2022-12-01 | 54.56 | $19.27 | 185400 |
| 2022-11-30 | 55.10 | $19.34 | 278541 |
| 2022-11-29 | 52.29 | $18.90 | 109221 |
| 2022-11-28 | 51.09 | $18.72 | 170735 |
| 2022-11-25 | 51.85 | $18.83 | 84339 |
| 2022-11-23 | 51.66 | $18.80 | 72000 |
| 2022-11-22 | 52.49 | $18.93 | 186218 |
| 2022-11-21 | 52.15 | $18.87 | 151000 |
| 2022-11-18 | 51.72 | $18.79 | 193853 |
| 2022-11-17 | 54.16 | $19.21 | 297628 |
| 2022-11-16 | 54.57 | $19.28 | 149600 |
| 2022-11-15 | 58.77 | $19.98 | 221703 |
| 2022-11-14 | 57.84 | $19.77 | 203031 |
| 2022-11-11 | 60.93 | $20.27 | 271300 |
| 2022-11-10 | 59.02 | $19.81 | 208700 |
| 2022-11-09 | 54.09 | $18.75 | 161128 |
| 2022-11-08 | 58.92 | $19.51 | 350700 |
| 2022-11-07 | 57.50 | $19.21 | 210527 |
| 2022-11-04 | 56.74 | $19.05 | 187523 |
| 2022-11-03 | 53.33 | $18.36 | 298700 |
| 2022-11-02 | 49.31 | $17.63 | 226041 |
| 2022-11-01 | 54.97 | $18.55 | 213619 |
| 2022-10-31 | 54.05 | $18.38 | 251400 |
| 2022-10-28 | 52.97 | $18.18 | 210100 |
| 2022-10-27 | 48.97 | $17.48 | 212300 |
| 2022-10-26 | 46.77 | $17.12 | 264011 |
| 2022-10-25 | 45.78 | $16.96 | 259915 |
| 2022-10-24 | 40.01 | $16.09 | 280139 |
| 2022-10-21 | 38.36 | $15.86 | 245323 |
| 2022-10-20 | 35.66 | $15.49 | 186429 |
| 2022-10-19 | 39.33 | $16.32 | 169321 |
| 2022-10-18 | 41.38 | $16.74 | 221500 |
| 2022-10-17 | 38.79 | $16.38 | 292200 |
| 2022-10-14 | 34.50 | $15.82 | 298634 |
| 2022-10-13 | 37.49 | $16.49 | 394300 |
| 2022-10-12 | 35.02 | $16.18 | 143700 |
| 2022-10-11 | 36.89 | $16.60 | 216736 |
| 2022-10-10 | 36.66 | $16.57 | 247000 |
| 2022-10-07 | 36.66 | $16.57 | 420900 |
| 2022-10-06 | 39.48 | $17.22 | 170523 |
| 2022-10-05 | 42.43 | $17.84 | 192800 |
| 2022-10-04 | 42.48 | $17.85 | 358220 |
| 2022-10-03 | 36.07 | $16.93 | 294500 |
| 2022-09-30 | 33.94 | $16.65 | 430511 |
| 2022-09-29 | 36.58 | $17.29 | 467906 |
| 2022-09-28 | 38.04 | $17.62 | 415745 |
| 2022-09-27 | 36.06 | $17.35 | 439800 |
| 2022-09-26 | 37.75 | $17.75 | 439900 |
| 2022-09-23 | 32.09 | $17.00 | 542500 |
| 2022-09-22 | 33.40 | $17.34 | 271100 |
| 2022-09-21 | 34.54 | $17.63 | 315800 |
| 2022-09-20 | 33.42 | $17.48 | 194946 |
| 2022-09-19 | 35.37 | $17.99 | 210922 |
| 2022-09-16 | 34.30 | $17.84 | 482745 |
| 2022-09-15 | 34.30 | $17.84 | 240841 |
| 2022-09-14 | 32.34 | $17.55 | 262823 |
| 2022-09-13 | 36.31 | $18.67 | 193200 |
| 2022-09-12 | 40.31 | $19.62 | 178937 |
| 2022-09-09 | 35.79 | $18.98 | 160838 |
| 2022-09-08 | 29.36 | $18.17 | 211000 |
| 2022-09-07 | 30.18 | $18.40 | 363828 |
| 2022-09-06 | 29.28 | $18.29 | 734704 |
| 2022-09-02 | 28.50 | $18.19 | 417100 |
| 2022-09-01 | 31.91 | $19.20 | 292509 |
| 2022-08-31 | 32.05 | $19.24 | 335900 |
| 2022-08-30 | 34.27 | $19.84 | 327500 |
| 2022-08-29 | 34.88 | $20.00 | 214500 |
| 2022-08-26 | 36.21 | $20.35 | 208459 |
| 2022-08-25 | 38.93 | $21.02 | 240700 |
| 2022-08-24 | 39.06 | $21.05 | 173620 |
| 2022-08-23 | 42.74 | $21.90 | 178401 |
| 2022-08-22 | 42.01 | $21.78 | 154100 |
| 2022-08-19 | 46.07 | $22.65 | 124200 |
| 2022-08-18 | 52.20 | $23.76 | 181200 |
| 2022-08-17 | 48.32 | $23.10 | 176141 |
| 2022-08-16 | 52.49 | $23.78 | 250541 |
| 2022-08-15 | 49.83 | $23.34 | 161400 |
| 2022-08-12 | 49.46 | $23.28 | 177500 |
| 2022-08-11 | 47.83 | $23.01 | 177816 |
| 2022-08-10 | 47.59 | $22.97 | 267638 |
| 2022-08-09 | 46.31 | $22.75 | 228200 |
| 2022-08-08 | 49.38 | $23.34 | 235400 |
| 2022-08-05 | 50.63 | $23.57 | 256031 |
| 2022-08-04 | 61.89 | $25.32 | 181900 |
| 2022-08-03 | 62.34 | $25.38 | 180200 |
| 2022-08-02 | 59.89 | $24.85 | 118400 |
| 2022-08-01 | 64.73 | $25.49 | 190030 |
| 2022-07-29 | 63.19 | $25.14 | 200713 |
| 2022-07-28 | 61.87 | $24.85 | 165900 |
| 2022-07-27 | 58.93 | $24.24 | 242112 |
| 2022-07-26 | 55.57 | $23.61 | 143214 |
| 2022-07-25 | 54.39 | $23.40 | 207300 |
| 2022-07-22 | 52.03 | $22.99 | 157818 |
| 2022-07-21 | 50.48 | $22.73 | 151544 |
| 2022-07-20 | 51.27 | $22.86 | 136400 |
| 2022-07-19 | 49.31 | $22.52 | 211019 |
| 2022-07-18 | 44.10 | $21.69 | 187600 |
| 2022-07-15 | 42.61 | $21.47 | 192300 |
| 2022-07-14 | 38.21 | $20.85 | 175624 |
| 2022-07-13 | 40.80 | $21.39 | 185540 |
| 2022-07-12 | 38.30 | $21.05 | 193601 |
| 2022-07-11 | 35.41 | $20.67 | 119300 |
| 2022-07-08 | 37.75 | $21.20 | 128902 |
| 2022-07-07 | 36.93 | $21.09 | 173243 |
| 2022-07-06 | 34.69 | $20.79 | 222202 |
| 2022-07-05 | 38.17 | $21.60 | 239144 |
| 2022-07-01 | 41.38 | $22.26 | 193600 |
| 2022-06-30 | 36.87 | $21.67 | 287800 |
| 2022-06-29 | 36.71 | $21.65 | 175619 |
| 2022-06-28 | 36.64 | $21.64 | 201100 |
| 2022-06-27 | 42.33 | $22.84 | 189500 |
| 2022-06-24 | 42.49 | $22.87 | 469810 |
| 2022-06-23 | 39.36 | $22.43 | 220500 |
| 2022-06-22 | 38.42 | $22.30 | 730000 |
| 2022-06-21 | 33.35 | $21.63 | 398807 |
| 2022-06-17 | 32.16 | $21.48 | 583800 |
| 2022-06-16 | 31.70 | $21.42 | 298000 |
| 2022-06-15 | 34.21 | $22.10 | 303600 |
| 2022-06-14 | 31.48 | $21.74 | 312400 |
| 2022-06-13 | 29.24 | $21.45 | 377900 |
| 2022-06-10 | 29.68 | $21.59 | 186600 |
| 2022-06-09 | 31.93 | $22.27 | 224700 |
| 2022-06-08 | 32.98 | $22.57 | 160000 |
| 2022-06-07 | 36.21 | $23.43 | 212000 |
| 2022-06-06 | 36.53 | $23.51 | 251829 |
| 2022-06-03 | 37.74 | $23.82 | 123700 |
| 2022-06-02 | 39.18 | $24.18 | 152702 |
| 2022-06-01 | 36.37 | $23.74 | 150603 |
| 2022-05-31 | 37.07 | $23.93 | 159418 |
| 2022-05-27 | 38.88 | $24.41 | 112313 |
| 2022-05-26 | 36.68 | $24.05 | 168521 |
| 2022-05-25 | 35.20 | $23.81 | 206202 |
| 2022-05-24 | 33.17 | $23.48 | 198609 |
| 2022-05-23 | 33.69 | $23.65 | 221001 |
| 2022-05-20 | 33.78 | $23.68 | 245300 |
| 2022-05-19 | 35.73 | $24.34 | 218900 |
| 2022-05-18 | 37.06 | $24.77 | 269300 |
| 2022-05-17 | 39.12 | $25.41 | 164000 |
| 2022-05-16 | 33.23 | $24.34 | 166000 |
| 2022-05-13 | 34.51 | $24.77 | 148226 |
| 2022-05-12 | 34.60 | $24.80 | 277123 |
| 2022-05-11 | 32.69 | $24.45 | 403331 |
| 2022-05-10 | 34.81 | $25.22 | 240201 |
| 2022-05-09 | 38.09 | $26.30 | 310000 |
| 2022-05-06 | 39.37 | $26.69 | 262000 |
| 2022-05-05 | 39.69 | $26.79 | 456300 |
| 2022-05-04 | 46.73 | $28.72 | 245834 |
| 2022-05-03 | 37.70 | $27.06 | 217000 |
| 2022-05-02 | 36.59 | $26.88 | 238300 |
| 2022-04-29 | 37.29 | $27.08 | 301624 |
| 2022-04-28 | 37.88 | $27.25 | 236400 |
| 2022-04-27 | 33.20 | $26.45 | 380800 |
| 2022-04-26 | 35.48 | $27.17 | 200441 |
| 2022-04-25 | 40.70 | $28.58 | 158564 |
| 2022-04-22 | 41.14 | $28.69 | 240025 |
| 2022-04-21 | 47.83 | $30.16 | 145600 |
| 2022-04-20 | 46.71 | $29.96 | 152600 |
| 2022-04-19 | 44.21 | $29.52 | 132309 |
| 2022-04-18 | 41.91 | $29.13 | 162400 |
| 2022-04-14 | 43.80 | $29.56 | 129746 |
| 2022-04-13 | 43.18 | $29.45 | 155732 |
| 2022-04-12 | 43.26 | $29.47 | 132948 |
| 2022-04-11 | 41.28 | $29.10 | 169910 |
| 2022-04-08 | 41.85 | $29.25 | 155700 |
| 2022-04-07 | 42.54 | $29.44 | 277600 |
| 2022-04-06 | 44.04 | $29.85 | 396900 |
| 2022-04-05 | 43.07 | $29.64 | 284429 |
| 2022-04-04 | 45.90 | $30.42 | 275925 |
| 2022-04-01 | 45.68 | $30.37 | 416500 |
| 2022-03-31 | 45.13 | $30.24 | 295340 |
| 2022-03-30 | 46.57 | $30.66 | 132418 |
| 2022-03-29 | 51.77 | $32.06 | 291506 |
| 2022-03-28 | 47.55 | $31.00 | 183300 |
| 2022-03-25 | 52.22 | $32.14 | 241800 |
| 2022-03-24 | 48.29 | $31.21 | 244100 |
| 2022-03-23 | 45.35 | $30.57 | 189300 |
| 2022-03-22 | 50.12 | $31.70 | 127400 |
| 2022-03-21 | 54.31 | $32.57 | 228100 |
| 2022-03-18 | 57.84 | $33.24 | 538900 |
| 2022-03-17 | 57.01 | $33.03 | 232000 |
| 2022-03-16 | 54.70 | $32.46 | 309500 |
| 2022-03-15 | 49.36 | $31.28 | 206800 |
| 2022-03-14 | 47.51 | $30.91 | 286400 |
| 2022-03-11 | 46.36 | $30.68 | 226900 |
| 2022-03-10 | 44.18 | $30.25 | 188900 |
| 2022-03-09 | 45.95 | $30.68 | 169200 |
| 2022-03-08 | 47.38 | $31.02 | 243000 |
| 2022-03-07 | 51.21 | $31.88 | 174306 |
| 2022-03-04 | 53.50 | $32.36 | 183602 |
| 2022-03-03 | 51.53 | $31.90 | 162300 |
| 2022-03-02 | 49.07 | $31.35 | 183200 |
| 2022-03-01 | 44.29 | $30.37 | 210900 |
| 2022-02-28 | 47.49 | $31.11 | 290509 |
| 2022-02-25 | 48.57 | $31.35 | 166039 |
| 2022-02-24 | 48.38 | $31.31 | 319900 |
| 2022-02-23 | 49.18 | $31.50 | 280400 |
| 2022-02-22 | 46.34 | $30.86 | 319302 |
| 2022-02-18 | 56.53 | $33.03 | 346748 |
| 2022-02-17 | 54.05 | $32.47 | 210800 |
| 2022-02-16 | 53.88 | $32.43 | 263618 |
| 2022-02-15 | 53.40 | $32.32 | 244100 |
| 2022-02-14 | 51.65 | $31.91 | 396920 |
| 2022-02-11 | 46.77 | $30.86 | 424900 |
| 2022-02-10 | 41.36 | $29.85 | 314900 |
| 2022-02-09 | 42.38 | $30.10 | 257080 |
| 2022-02-08 | 45.87 | $30.92 | 259000 |
| 2022-02-07 | 45.09 | $30.77 | 214315 |
| 2022-02-04 | 47.82 | $31.39 | 386500 |
| 2022-02-03 | 47.03 | $31.23 | 457000 |
| 2022-02-02 | 43.05 | $30.45 | 295500 |
| 2022-02-01 | 42.05 | $30.26 | 170000 |
| 2022-01-31 | 41.22 | $30.10 | 284000 |
| 2022-01-28 | 35.44 | $29.05 | 152600 |
| 2022-01-27 | 33.85 | $28.78 | 149800 |
| 2022-01-26 | 36.14 | $29.51 | 165123 |
| 2022-01-25 | 38.97 | $30.34 | 170000 |
| 2022-01-24 | 42.12 | $31.17 | 222200 |
| 2022-01-21 | 36.36 | $30.19 | 247631 |
| 2022-01-20 | 39.28 | $30.96 | 317200 |
| 2022-01-19 | 46.01 | $32.44 | 112700 |
| 2022-01-18 | 46.89 | $32.61 | 128525 |
| 2022-01-14 | 50.09 | $33.21 | 152100 |
| 2022-01-13 | 45.81 | $32.48 | 113200 |
| 2022-01-12 | 43.28 | $32.08 | 207715 |
| 2022-01-11 | 46.48 | $32.70 | 176800 |
| 2022-01-10 | 42.86 | $32.14 | 163501 |
| 2022-01-07 | 41.99 | $32.01 | 193600 |
| 2022-01-06 | 44.50 | $32.52 | 149900 |
| 2022-01-05 | 44.96 | $32.61 | 181800 |
| 2022-01-04 | 45.49 | $32.72 | 185600 |
| 2022-01-03 | 44.35 | $32.52 | 210331 |
| 2021-12-31 | 41.97 | $32.11 | 138542 |
| 2021-12-30 | 41.97 | $32.11 | 158707 |
| 2021-12-29 | 39.89 | $31.74 | 107600 |
| 2021-12-28 | 39.33 | $31.64 | 117700 |
| 2021-12-27 | 39.54 | $31.70 | 111600 |
| 2021-12-23 | 39.02 | $31.60 | 102011 |
| 2021-12-22 | 38.97 | $31.59 | 169000 |
| 2021-12-21 | 37.38 | $31.26 | 178600 |
| 2021-12-20 | 32.95 | $30.38 | 253600 |
| 2021-12-17 | 34.87 | $31.10 | 597090 |
| 2021-12-16 | 36.23 | $31.59 | 193846 |
| 2021-12-15 | 38.11 | $32.24 | 374100 |
| 2021-12-14 | 35.77 | $31.76 | 443800 |
| 2021-12-13 | 36.04 | $31.86 | 189736 |
| 2021-12-10 | 38.85 | $32.87 | 163000 |
| 2021-12-09 | 40.23 | $33.34 | 160010 |
| 2021-12-08 | 42.66 | $34.13 | 162623 |
| 2021-12-07 | 42.11 | $34.00 | 137300 |
| 2021-12-06 | 43.44 | $34.44 | 241100 |
| 2021-12-03 | 40.18 | $33.64 | 108700 |
| 2021-12-02 | 41.14 | $33.98 | 179400 |
| 2021-12-01 | 35.56 | $32.68 | 172500 |
| 2021-11-30 | 38.66 | $33.84 | 165200 |
| 2021-11-29 | 42.97 | $35.24 | 152041 |
| 2021-11-26 | 43.59 | $35.43 | 125300 |
| 2021-11-24 | 49.34 | $37.03 | 94300 |
| 2021-11-23 | 49.84 | $37.16 | 124720 |
| 2021-11-22 | 50.11 | $37.23 | 138348 |
| 2021-11-19 | 44.45 | $35.81 | 197411 |
| 2021-11-18 | 45.27 | $36.05 | 201200 |
| 2021-11-17 | 51.39 | $37.67 | 136300 |
| 2021-11-16 | 51.88 | $37.79 | 143700 |
| 2021-11-15 | 51.77 | $37.76 | 161600 |
| 2021-11-12 | 51.73 | $37.75 | 147808 |
| 2021-11-11 | 51.70 | $37.74 | 132123 |
| 2021-11-10 | 51.03 | $37.53 | 148300 |
| 2021-11-09 | 49.57 | $37.07 | 133927 |
| 2021-11-08 | 49.41 | $37.02 | 177200 |
| 2021-11-05 | 50.63 | $37.43 | 300800 |
| 2021-11-04 | 42.18 | $34.87 | 624607 |
| 2021-11-03 | 52.82 | $38.04 | 254401 |
| 2021-11-02 | 48.19 | $36.86 | 174535 |
| 2021-11-01 | 50.13 | $37.35 | 373300 |
| 2021-10-29 | 42.62 | $35.67 | 216400 |
| 2021-10-28 | 42.77 | $35.71 | 195400 |
| 2021-10-27 | 39.05 | $34.96 | 329625 |
| 2021-10-26 | 42.59 | $35.97 | 203407 |
| 2021-10-25 | 48.63 | $37.43 | 91449 |
| 2021-10-22 | 49.08 | $37.53 | 116614 |
| 2021-10-21 | 50.88 | $37.93 | 145200 |
| 2021-10-20 | 49.29 | $37.57 | 158800 |
| 2021-10-19 | 49.63 | $37.65 | 174000 |
| 2021-10-18 | 52.42 | $38.30 | 216700 |
| 2021-10-15 | 49.74 | $37.65 | 157300 |
| 2021-10-14 | 50.74 | $37.89 | 103000 |
| 2021-10-13 | 48.39 | $37.32 | 127100 |
| 2021-10-12 | 47.52 | $37.11 | 98237 |
| 2021-10-11 | 44.81 | $36.47 | 123800 |
| 2021-10-08 | 43.42 | $36.15 | 111916 |
| 2021-10-07 | 44.75 | $36.55 | 235400 |
| 2021-10-06 | 40.11 | $35.49 | 138121 |
| 2021-10-05 | 43.66 | $36.57 | 184400 |
| 2021-10-04 | 45.07 | $36.97 | 140315 |
| 2021-10-01 | 44.30 | $36.79 | 314400 |
| 2021-09-30 | 40.35 | $35.89 | 121500 |
| 2021-09-29 | 43.48 | $36.85 | 115849 |
| 2021-09-28 | 40.47 | $36.19 | 143118 |
| 2021-09-27 | 41.52 | $36.52 | 152100 |
| 2021-09-24 | 36.90 | $35.54 | 227719 |
| 2021-09-23 | 38.68 | $36.14 | 169000 |
| 2021-09-22 | 30.64 | $34.62 | 194623 |
| 2021-09-21 | 29.14 | $34.36 | 219231 |
| 2021-09-20 | 32.67 | $35.72 | 158100 |
| 2021-09-17 | 35.69 | $36.72 | 734825 |
| 2021-09-16 | 31.02 | $35.95 | 199742 |
| 2021-09-15 | 31.36 | $36.07 | 198103 |
| 2021-09-14 | 30.46 | $35.92 | 218900 |
| 2021-09-13 | 32.79 | $36.78 | 189300 |
| 2021-09-10 | 33.71 | $37.10 | 176830 |
| 2021-09-09 | 36.61 | $38.06 | 165200 |
| 2021-09-08 | 37.38 | $38.30 | 140200 |
| 2021-09-07 | 38.20 | $38.56 | 259800 |
| 2021-09-03 | 40.27 | $39.20 | 163500 |
| 2021-09-02 | 40.89 | $39.39 | 162528 |
| 2021-09-01 | 38.90 | $38.97 | 266843 |
| 2021-08-31 | 35.87 | $38.35 | 201912 |
| 2021-08-30 | 36.82 | $38.69 | 173303 |
| 2021-08-27 | 40.12 | $39.80 | 156486 |
| 2021-08-26 | 33.27 | $38.46 | 149700 |
| 2021-08-25 | 37.39 | $39.82 | 155042 |
| 2021-08-24 | 37.82 | $39.95 | 64518 |
| 2021-08-23 | 37.40 | $39.87 | 132800 |
| 2021-08-20 | 37.58 | $39.93 | 136600 |
| 2021-08-19 | 34.02 | $39.22 | 303341 |
| 2021-08-18 | 35.60 | $39.80 | 183941 |
| 2021-08-17 | 39.03 | $40.96 | 127000 |
| 2021-08-16 | 40.24 | $41.34 | 118000 |
| 2021-08-13 | 42.65 | $42.07 | 88100 |
| 2021-08-12 | 43.81 | $42.41 | 142900 |
| 2021-08-11 | 43.51 | $42.34 | 110500 |
| 2021-08-10 | 39.98 | $41.53 | 163200 |
| 2021-08-09 | 35.74 | $40.63 | 202000 |
| 2021-08-06 | 38.13 | $41.47 | 247234 |
| 2021-08-05 | 40.84 | $42.35 | 444639 |
| 2021-08-04 | 41.55 | $42.57 | 215500 |
| 2021-08-03 | 46.61 | $44.03 | 176500 |
| 2021-08-02 | 44.22 | $43.49 | 190100 |
| 2021-07-30 | 45.69 | $43.90 | 148220 |
| 2021-07-29 | 45.87 | $43.95 | 143526 |
| 2021-07-28 | 46.24 | $44.06 | 121700 |
| 2021-07-27 | 46.54 | $44.15 | 142700 |
| 2021-07-26 | 47.14 | $44.34 | 85505 |
| 2021-07-23 | 46.45 | $44.14 | 95400 |
| 2021-07-22 | 44.65 | $43.62 | 153000 |
| 2021-07-21 | 47.98 | $44.75 | 121200 |
| 2021-07-20 | 47.84 | $44.71 | 246000 |
| 2021-07-19 | 41.30 | $42.84 | 197474 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-3.85
2026-07-16
Close Price
$26.56
Vol: 297669
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -3.85 | $26.56 | 297669 |
| 2026-07-15 | -1.06 | $25.53 | 322400 |
| 2026-07-14 | -15.82 | $24.63 | 347400 |
| 2026-07-13 | -0.30 | $25.15 | 316542 |
| 2026-07-10 | -14.29 | $24.51 | 271215 |
| 2026-07-09 | -25.08 | $24.17 | 369600 |
| 2026-07-08 | -34.29 | $23.88 | 469904 |
| 2026-07-07 | -19.68 | $24.34 | 323700 |
| 2026-07-06 | -26.03 | $24.14 | 416300 |
| 2026-07-02 | -20.63 | $24.31 | 303000 |
| 2026-07-01 | -6.33 | $24.62 | 398600 |
| 2026-06-30 | -17.20 | $23.88 | 374034 |
| 2026-06-29 | -24.22 | $24.00 | 461366 |
| 2026-06-26 | -26.64 | $23.93 | 1.1M |
| 2026-06-25 | -49.48 | $23.27 | 296200 |
| 2026-06-24 | -41.52 | $23.50 | 443300 |
| 2026-06-23 | -70.93 | $22.65 | 433900 |
| 2026-06-22 | -84.78 | $22.25 | 806277 |
| 2026-06-18 | -82.24 | $22.94 | 1.1M |
| 2026-06-17 | -59.35 | $23.43 | 454008 |
| 2026-06-16 | -53.27 | $23.56 | 384200 |
| 2026-06-15 | -86.92 | $22.84 | 439417 |
| 2026-06-12 | -42.52 | $23.79 | 236000 |
| 2026-06-11 | -65.40 | $23.15 | 268940 |
| 2026-06-10 | -67.77 | $23.30 | 317036 |
| 2026-06-09 | -76.60 | $23.21 | 348438 |
| 2026-06-08 | -90.72 | $22.74 | 338658 |
| 2026-06-05 | -81.64 | $23.16 | 291200 |
| 2026-06-04 | -87.50 | $22.92 | 479800 |
| 2026-06-03 | -93.71 | $22.87 | 384420 |
| 2026-06-02 | -84.23 | $23.80 | 386400 |
| 2026-06-01 | -77.82 | $24.49 | 848669 |
| 2026-05-29 | -79.88 | $24.29 | 402906 |
| 2026-05-28 | -80.39 | $24.24 | 264055 |
| 2026-05-27 | -79.57 | $24.32 | 363739 |
| 2026-05-26 | -84.29 | $23.86 | 324000 |
| 2026-05-22 | -85.63 | $23.73 | 457220 |
| 2026-05-21 | -87.06 | $23.59 | 490113 |
| 2026-05-20 | -86.24 | $23.67 | 332642 |
| 2026-05-19 | -89.63 | $23.34 | 320600 |
| 2026-05-18 | -84.29 | $23.86 | 472700 |
| 2026-05-15 | -91.48 | $23.16 | 436110 |
| 2026-05-14 | -91.58 | $23.15 | 852539 |
| 2026-05-13 | -97.33 | $22.94 | 1.2M |
| 2026-05-12 | -97.69 | $25.31 | 605900 |
| 2026-05-11 | -90.61 | $25.80 | 677675 |
| 2026-05-08 | -79.34 | $26.58 | 609607 |
| 2026-05-07 | -75.72 | $26.83 | 904132 |
| 2026-05-06 | -84.54 | $26.22 | 1.2M |
| 2026-05-05 | -27.79 | $30.85 | 431359 |
| 2026-05-04 | -19.39 | $31.18 | 355249 |
| 2026-05-01 | -0.22 | $31.90 | 437239 |
| 2026-04-30 | -8.94 | $31.15 | 751229 |
| 2026-04-29 | -23.72 | $30.11 | 311413 |
| 2026-04-28 | -23.12 | $30.13 | 260242 |
| 2026-04-27 | -12.28 | $30.50 | 282405 |
| 2026-04-24 | -16.05 | $30.33 | 265447 |
| 2026-04-23 | -17.53 | $30.27 | 238403 |
| 2026-04-22 | -23.21 | $30.04 | 301623 |
| 2026-04-21 | -22.96 | $30.05 | 280929 |
| 2026-04-20 | -4.83 | $30.56 | 269279 |
| 2026-04-17 | -2.93 | $30.62 | 605900 |
| 2026-04-16 | -4.57 | $29.20 | 300108 |
| 2026-04-15 | -11.56 | $28.94 | 261912 |
| 2026-04-14 | -6.45 | $29.13 | 327212 |
| 2026-04-13 | -5.69 | $28.80 | 421016 |
| 2026-04-10 | -26.35 | $28.11 | 309500 |
| 2026-04-09 | -23.65 | $28.20 | 328806 |
| 2026-04-08 | -18.26 | $28.38 | 736002 |
| 2026-04-07 | -32.74 | $27.54 | 319709 |
| 2026-04-06 | -28.11 | $27.67 | 273700 |
| 2026-04-02 | -28.11 | $27.67 | 237300 |
| 2026-04-01 | -19.57 | $27.91 | 524500 |
| 2026-03-31 | -28.95 | $27.54 | 353100 |
| 2026-03-30 | -35.71 | $27.36 | 319800 |
| 2026-03-27 | -49.62 | $26.99 | 290606 |
| 2026-03-26 | -22.93 | $27.70 | 244344 |
| 2026-03-25 | -20.89 | $27.96 | 359369 |
| 2026-03-24 | -30.48 | $27.68 | 312100 |
| 2026-03-23 | -44.52 | $27.27 | 571600 |
| 2026-03-20 | -89.38 | $25.96 | 994819 |
| 2026-03-19 | -87.36 | $26.22 | 399330 |
| 2026-03-18 | -98.74 | $26.22 | 469357 |
| 2026-03-17 | -72.69 | $26.92 | 294000 |
| 2026-03-16 | -70.61 | $26.84 | 287529 |
| 2026-03-13 | -72.56 | $26.56 | 347941 |
| 2026-03-12 | -58.31 | $26.64 | 488900 |
| 2026-03-11 | -37.76 | $27.32 | 378100 |
| 2026-03-10 | -33.23 | $27.47 | 389036 |
| 2026-03-09 | -23.57 | $27.79 | 412186 |
| 2026-03-06 | -28.70 | $27.62 | 262733 |
| 2026-03-05 | -14.97 | $28.10 | 255400 |
| 2026-03-04 | -14.07 | $28.13 | 287900 |
| 2026-03-03 | -19.16 | $27.96 | 357000 |
| 2026-03-02 | -22.75 | $27.84 | 297410 |
| 2026-02-27 | -25.45 | $27.75 | 414682 |
| 2026-02-26 | -3.89 | $28.47 | 428907 |
| 2026-02-25 | -21.23 | $27.60 | 351234 |
| 2026-02-24 | -36.94 | $26.86 | 439504 |
| 2026-02-23 | -45.22 | $26.47 | 354800 |
| 2026-02-20 | -29.09 | $27.23 | 464923 |
| 2026-02-19 | -28.03 | $27.28 | 436702 |
| 2026-02-18 | -26.45 | $27.32 | 380251 |
| 2026-02-17 | -38.20 | $26.61 | 354399 |
| 2026-02-13 | -45.87 | $26.21 | 494616 |
| 2026-02-12 | -52.21 | $25.88 | 743800 |
| 2026-02-11 | -42.67 | $26.27 | 398962 |
| 2026-02-10 | -25.09 | $27.23 | 524400 |
| 2026-02-09 | -27.11 | $27.12 | 473101 |
| 2026-02-06 | -14.01 | $27.80 | 511344 |
| 2026-02-05 | -10.15 | $27.94 | 822600 |
| 2026-02-04 | -1.73 | $28.18 | 896757 |
| 2026-02-03 | -13.08 | $27.36 | 631400 |
| 2026-02-02 | -5.94 | $27.84 | 770118 |
| 2026-01-30 | -14.96 | $26.40 | 1.2M |
| 2026-01-29 | -2.43 | $27.12 | 1.6M |
| 2026-01-28 | -33.43 | $23.90 | 907005 |
| 2026-01-27 | -19.50 | $24.40 | 801400 |
| 2026-01-26 | -23.12 | $24.27 | 427712 |
| 2026-01-23 | -24.23 | $24.23 | 372814 |
| 2026-01-22 | -8.36 | $24.80 | 392600 |
| 2026-01-21 | -9.94 | $24.50 | 373224 |
| 2026-01-20 | -27.61 | $23.66 | 506336 |
| 2026-01-16 | -0.34 | $24.47 | 462400 |
| 2026-01-15 | -4.05 | $24.35 | 468302 |
| 2026-01-14 | -16.13 | $23.59 | 440712 |
| 2026-01-13 | -4.89 | $23.65 | 537400 |
| 2026-01-12 | -4.23 | $23.55 | 281800 |
| 2026-01-09 | -7.98 | $23.47 | 221539 |
| 2026-01-08 | -19.38 | $23.12 | 275644 |
| 2026-01-07 | -50.00 | $22.18 | 382100 |
| 2026-01-06 | -51.09 | $22.15 | 267623 |
| 2026-01-05 | -61.99 | $21.75 | 349409 |
| 2026-01-02 | -45.07 | $22.19 | 356900 |
| 2025-12-31 | -37.61 | $22.33 | 265446 |
| 2025-12-30 | -24.79 | $22.66 | 225900 |
| 2025-12-29 | -16.80 | $22.95 | 273100 |
| 2025-12-26 | -23.97 | $22.69 | 185000 |
| 2025-12-24 | -34.16 | $22.32 | 125200 |
| 2025-12-23 | -37.57 | $22.17 | 323641 |
| 2025-12-22 | -31.22 | $22.23 | 423600 |
| 2025-12-19 | -24.41 | $22.43 | 1.3M |
| 2025-12-18 | -11.79 | $22.98 | 410322 |
| 2025-12-17 | -3.67 | $23.02 | 419204 |
| 2025-12-16 | -4.14 | $22.73 | 347305 |
| 2025-12-15 | -5.16 | $22.42 | 344300 |
| 2025-12-12 | -4.11 | $22.29 | 292500 |
| 2025-12-11 | -1.31 | $22.32 | 318600 |
| 2025-12-10 | -4.52 | $21.94 | 298619 |
| 2025-12-09 | -7.92 | $21.35 | 281900 |
| 2025-12-08 | -14.64 | $20.95 | 301800 |
| 2025-12-05 | -8.63 | $20.89 | 158141 |
| 2025-12-04 | -45.83 | $20.64 | 193900 |
| 2025-12-03 | -33.65 | $20.97 | 268860 |
| 2025-12-02 | -45.50 | $20.38 | 228343 |
| 2025-12-01 | -49.78 | $20.09 | 397300 |
| 2025-11-28 | -44.83 | $20.32 | 104800 |
| 2025-11-26 | -42.89 | $20.41 | 399517 |
| 2025-11-25 | -41.38 | $20.48 | 347739 |
| 2025-11-24 | -55.82 | $19.81 | 292669 |
| 2025-11-21 | -58.84 | $19.67 | 342300 |
| 2025-11-20 | -76.51 | $18.85 | 270194 |
| 2025-11-19 | -81.25 | $18.63 | 379406 |
| 2025-11-18 | -75.86 | $18.88 | 395010 |
| 2025-11-17 | -72.63 | $19.03 | 243159 |
| 2025-11-14 | -47.20 | $20.21 | 255367 |
| 2025-11-13 | -42.24 | $20.44 | 282646 |
| 2025-11-12 | -35.99 | $20.73 | 399122 |
| 2025-11-11 | -38.15 | $20.63 | 256342 |
| 2025-11-10 | -33.19 | $20.86 | 319649 |
| 2025-11-07 | -36.64 | $20.70 | 505800 |
| 2025-11-06 | -35.56 | $20.75 | 941908 |
| 2025-11-05 | -75.57 | $18.19 | 396069 |
| 2025-11-04 | -73.30 | $18.23 | 261400 |
| 2025-11-03 | -81.25 | $18.09 | 350400 |
| 2025-10-31 | -83.90 | $18.11 | 444540 |
| 2025-10-30 | -83.09 | $18.17 | 359300 |
| 2025-10-29 | -75.85 | $18.32 | 284955 |
| 2025-10-28 | -38.65 | $19.09 | 178300 |
| 2025-10-27 | -48.79 | $18.88 | 237406 |
| 2025-10-24 | -27.05 | $19.33 | 210047 |
| 2025-10-23 | -39.61 | $19.07 | 271700 |
| 2025-10-22 | -50.24 | $18.85 | 234741 |
| 2025-10-21 | -55.07 | $18.75 | 148348 |
| 2025-10-20 | -71.01 | $18.42 | 205538 |
| 2025-10-17 | -87.92 | $18.07 | 264932 |
| 2025-10-16 | -96.10 | $17.92 | 160216 |
| 2025-10-15 | -82.53 | $18.27 | 213911 |
| 2025-10-14 | -76.49 | $18.46 | 238234 |
| 2025-10-13 | -92.77 | $18.20 | 182400 |
| 2025-10-10 | -97.45 | $18.09 | 222085 |
| 2025-10-09 | -97.21 | $18.64 | 183031 |
| 2025-10-08 | -95.89 | $18.98 | 288100 |
| 2025-10-07 | -99.29 | $18.98 | 241644 |
| 2025-10-06 | -72.14 | $19.37 | 338036 |
| 2025-10-03 | -52.86 | $19.64 | 297400 |
| 2025-10-02 | -68.57 | $19.42 | 273300 |
| 2025-10-01 | -59.33 | $19.49 | 189900 |
| 2025-09-30 | -68.00 | $19.36 | 195741 |
| 2025-09-29 | -70.67 | $19.32 | 283048 |
| 2025-09-26 | -56.00 | $19.54 | 241067 |
| 2025-09-25 | -77.33 | $19.22 | 194714 |
| 2025-09-24 | -58.67 | $19.50 | 244223 |
| 2025-09-23 | -73.33 | $19.28 | 311022 |
| 2025-09-22 | -62.67 | $19.44 | 273509 |
| 2025-09-19 | -64.00 | $19.42 | 1.1M |
| 2025-09-18 | -32.00 | $19.90 | 296107 |
| 2025-09-17 | -57.33 | $19.52 | 348200 |
| 2025-09-16 | -49.62 | $19.55 | 270402 |
| 2025-09-15 | -41.79 | $19.65 | 241607 |
| 2025-09-12 | -44.03 | $19.62 | 214137 |
| 2025-09-11 | -29.85 | $19.81 | 339800 |
| 2025-09-10 | -82.09 | $19.11 | 216967 |
| 2025-09-09 | -72.39 | $19.24 | 230831 |
| 2025-09-08 | -50.35 | $19.50 | 273600 |
| 2025-09-05 | -48.94 | $19.52 | 244300 |
| 2025-09-04 | -25.48 | $19.41 | 327000 |
| 2025-09-03 | -28.11 | $18.99 | 293994 |
| 2025-09-02 | -18.74 | $19.38 | 286702 |
| 2025-08-29 | -11.93 | $19.66 | 237629 |
| 2025-08-28 | -17.08 | $19.39 | 259310 |
| 2025-08-27 | -8.54 | $19.80 | 222700 |
| 2025-08-26 | -2.71 | $20.08 | 312933 |
| 2025-08-25 | -6.67 | $19.89 | 238300 |
| 2025-08-22 | -3.33 | $20.05 | 355400 |
| 2025-08-21 | -17.35 | $19.03 | 197700 |
| 2025-08-20 | -15.53 | $19.11 | 245400 |
| 2025-08-19 | -15.30 | $19.12 | 222907 |
| 2025-08-18 | -18.26 | $18.99 | 235600 |
| 2025-08-15 | -11.42 | $19.29 | 528206 |
| 2025-08-14 | -10.50 | $19.33 | 408434 |
| 2025-08-13 | -6.16 | $19.52 | 340842 |
| 2025-08-12 | -10.05 | $19.35 | 484619 |
| 2025-08-11 | -20.32 | $18.90 | 586000 |
| 2025-08-08 | -14.84 | $19.14 | 731856 |
| 2025-08-07 | -13.24 | $19.21 | 1.3M |
| 2025-08-06 | -66.30 | $16.03 | 515100 |
| 2025-08-05 | -54.89 | $16.24 | 340129 |
| 2025-08-04 | -71.74 | $15.93 | 416505 |
| 2025-08-01 | -90.22 | $15.59 | 446907 |
| 2025-07-31 | -75.16 | $16.10 | 488500 |
| 2025-07-30 | -64.71 | $16.26 | 312264 |
| 2025-07-29 | -45.06 | $16.52 | 299033 |
| 2025-07-28 | -23.49 | $16.86 | 369400 |
| 2025-07-25 | -12.20 | $17.03 | 188200 |
| 2025-07-24 | -22.56 | $16.86 | 290513 |
| 2025-07-23 | 0.00 | $17.23 | 309200 |
| 2025-07-22 | -23.88 | $16.70 | 354580 |
| 2025-07-21 | -36.33 | $16.25 | 299624 |
| 2025-07-18 | -33.98 | $16.30 | 358800 |
| 2025-07-17 | -36.68 | $16.23 | 244500 |
| 2025-07-16 | -43.24 | $16.06 | 259200 |
| 2025-07-15 | -54.05 | $15.78 | 288212 |
| 2025-07-14 | -32.43 | $16.34 | 228583 |
| 2025-07-11 | -31.66 | $16.36 | 233066 |
| 2025-07-10 | -11.20 | $16.89 | 277719 |
| 2025-07-09 | -19.69 | $16.67 | 239623 |
| 2025-07-08 | -17.37 | $16.73 | 530920 |
| 2025-07-07 | -26.64 | $16.49 | 333142 |
| 2025-07-03 | -1.12 | $17.15 | 227437 |
| 2025-07-02 | 0.00 | $16.83 | 420349 |
| 2025-07-01 | -15.30 | $16.31 | 500500 |
| 2025-06-30 | -7.04 | $15.91 | 359226 |
| 2025-06-27 | -9.39 | $15.86 | 647340 |
| 2025-06-26 | -8.92 | $15.87 | 328000 |
| 2025-06-25 | -18.31 | $15.67 | 318100 |
| 2025-06-24 | -21.83 | $15.56 | 340009 |
| 2025-06-23 | -37.96 | $15.13 | 326211 |
| 2025-06-20 | -51.84 | $14.79 | 1.2M |
| 2025-06-18 | -53.47 | $14.75 | 277100 |
| 2025-06-17 | -51.43 | $14.80 | 269905 |
| 2025-06-16 | -41.63 | $15.04 | 467000 |
| 2025-06-13 | -53.66 | $14.75 | 320905 |
| 2025-06-12 | -33.07 | $15.31 | 300000 |
| 2025-06-11 | -27.84 | $15.45 | 519438 |
| 2025-06-10 | -18.91 | $15.84 | 472162 |
| 2025-06-09 | -42.95 | $15.35 | 365613 |
| 2025-06-06 | -58.69 | $14.87 | 280100 |
| 2025-06-05 | -69.84 | $14.53 | 309300 |
| 2025-06-04 | -58.36 | $14.88 | 418355 |
| 2025-06-03 | -75.08 | $14.37 | 481740 |
| 2025-06-02 | -82.62 | $14.14 | 381800 |
| 2025-05-30 | -78.36 | $14.27 | 459107 |
| 2025-05-29 | -76.72 | $14.32 | 339267 |
| 2025-05-28 | -82.95 | $14.13 | 336620 |
| 2025-05-27 | -71.48 | $14.48 | 545644 |
| 2025-05-23 | -99.02 | $13.64 | 376000 |
| 2025-05-22 | -98.90 | $13.96 | 354800 |
| 2025-05-21 | -99.59 | $14.26 | 356500 |
| 2025-05-20 | -76.61 | $14.99 | 507300 |
| 2025-05-19 | -61.83 | $15.17 | 272846 |
| 2025-05-16 | -26.79 | $15.95 | 404443 |
| 2025-05-15 | -24.91 | $16.00 | 239738 |
| 2025-05-14 | -24.91 | $16.00 | 297741 |
| 2025-05-13 | -16.60 | $16.22 | 315819 |
| 2025-05-12 | -17.36 | $16.20 | 317140 |
| 2025-05-09 | -29.57 | $15.75 | 244421 |
| 2025-05-08 | -29.57 | $15.75 | 307433 |
| 2025-05-07 | -42.35 | $15.32 | 304100 |
| 2025-05-06 | -45.55 | $15.23 | 326498 |
| 2025-05-05 | -48.40 | $15.15 | 464900 |
| 2025-05-02 | -50.89 | $15.08 | 584700 |
| 2025-05-01 | -62.63 | $14.75 | 718833 |
| 2025-04-30 | -65.52 | $14.60 | 858909 |
| 2025-04-29 | -31.03 | $15.50 | 255030 |
| 2025-04-28 | -34.87 | $15.40 | 250450 |
| 2025-04-25 | -38.06 | $15.36 | 309614 |
| 2025-04-24 | -36.92 | $15.46 | 375100 |
| 2025-04-23 | -59.14 | $14.84 | 273400 |
| 2025-04-22 | -62.01 | $14.76 | 363400 |
| 2025-04-21 | -81.36 | $14.22 | 298800 |
| 2025-04-17 | -69.53 | $14.55 | 275321 |
| 2025-04-16 | -68.99 | $14.59 | 368700 |
| 2025-04-15 | -67.60 | $14.63 | 365400 |
| 2025-04-14 | -64.81 | $14.71 | 261015 |
| 2025-04-11 | -68.29 | $14.61 | 408125 |
| 2025-04-10 | -79.44 | $14.29 | 481810 |
| 2025-04-09 | -47.74 | $15.20 | 567540 |
| 2025-04-08 | -93.36 | $14.18 | 440802 |
| 2025-04-07 | -69.23 | $14.86 | 795336 |
| 2025-04-04 | -70.93 | $14.95 | 584300 |
| 2025-04-03 | -92.98 | $15.19 | 454122 |
| 2025-04-02 | -38.13 | $16.25 | 195828 |
| 2025-04-01 | -63.45 | $15.86 | 240003 |
| 2025-03-31 | -58.79 | $15.81 | 271100 |
| 2025-03-28 | -55.15 | $15.87 | 272800 |
| 2025-03-27 | -23.03 | $16.40 | 319300 |
| 2025-03-26 | -49.09 | $15.97 | 201649 |
| 2025-03-25 | -59.39 | $15.80 | 201224 |
| 2025-03-24 | -48.99 | $16.14 | 196942 |
| 2025-03-21 | -57.42 | $16.02 | 580900 |
| 2025-03-20 | -56.18 | $16.23 | 296537 |
| 2025-03-19 | -61.13 | $16.23 | 266700 |
| 2025-03-18 | -74.41 | $15.89 | 331104 |
| 2025-03-17 | -74.79 | $16.04 | 275061 |
| 2025-03-14 | -81.84 | $15.84 | 284147 |
| 2025-03-13 | -87.47 | $15.62 | 273100 |
| 2025-03-12 | -87.21 | $15.63 | 407000 |
| 2025-03-11 | -81.84 | $15.84 | 486800 |
| 2025-03-10 | -72.44 | $16.26 | 592212 |
| 2025-03-07 | -74.32 | $16.36 | 346257 |
| 2025-03-06 | -88.96 | $15.97 | 340138 |
| 2025-03-05 | -94.33 | $15.58 | 457650 |
| 2025-03-04 | -96.23 | $15.43 | 622000 |
| 2025-03-03 | -99.07 | $15.81 | 482814 |
| 2025-02-28 | -94.13 | $16.46 | 429000 |
| 2025-02-27 | -97.33 | $16.22 | 411434 |
| 2025-02-26 | -98.57 | $16.29 | 495000 |
| 2025-02-25 | -99.18 | $16.59 | 494100 |
| 2025-02-24 | -100.00 | $16.85 | 398700 |
| 2025-02-21 | -99.71 | $17.03 | 459121 |
| 2025-02-20 | -100.00 | $17.35 | 510600 |
| 2025-02-19 | -95.55 | $17.86 | 537700 |
| 2025-02-18 | -98.99 | $17.98 | 418523 |
| 2025-02-14 | -83.19 | $18.92 | 310500 |
| 2025-02-13 | -88.07 | $18.63 | 328202 |
| 2025-02-12 | -92.27 | $18.38 | 454727 |
| 2025-02-11 | -96.72 | $18.56 | 371013 |
| 2025-02-10 | -88.52 | $19.01 | 440933 |
| 2025-02-07 | -91.07 | $18.87 | 826825 |
| 2025-02-06 | -72.92 | $20.02 | 1.2M |
| 2025-02-05 | -44.95 | $22.58 | 379125 |
| 2025-02-04 | -35.19 | $22.86 | 1.3M |
| 2025-02-03 | -36.93 | $22.81 | 216600 |
| 2025-01-31 | -23.69 | $23.19 | 299600 |
| 2025-01-30 | -15.68 | $23.42 | 269800 |
| 2025-01-29 | -18.26 | $22.88 | 240700 |
| 2025-01-28 | -7.66 | $23.05 | 268800 |
| 2025-01-27 | -15.38 | $22.76 | 325600 |
| 2025-01-24 | -47.12 | $22.10 | 162200 |
| 2025-01-23 | -42.31 | $22.20 | 243300 |
| 2025-01-22 | -36.54 | $22.32 | 249245 |
| 2025-01-21 | -11.06 | $22.85 | 176500 |
| 2025-01-17 | -37.86 | $22.51 | 152449 |
| 2025-01-16 | -46.67 | $22.36 | 115515 |
| 2025-01-15 | -44.09 | $22.56 | 190100 |
| 2025-01-14 | -61.29 | $22.08 | 186400 |
| 2025-01-13 | -83.03 | $21.56 | 223600 |
| 2025-01-10 | -98.10 | $21.21 | 243100 |
| 2025-01-08 | -89.19 | $21.99 | 209927 |
| 2025-01-07 | -78.60 | $22.28 | 239923 |
| 2025-01-06 | -69.65 | $22.51 | 270838 |
| 2025-01-03 | -63.42 | $22.67 | 285100 |
| 2025-01-02 | -71.21 | $22.47 | 156616 |
| 2024-12-31 | -66.54 | $22.59 | 153700 |
| 2024-12-30 | -59.53 | $22.77 | 205500 |
| 2024-12-27 | -72.37 | $22.44 | 145316 |
| 2024-12-26 | -50.97 | $22.99 | 116024 |
| 2024-12-24 | -65.37 | $22.62 | 103801 |
| 2024-12-23 | -77.04 | $22.32 | 177240 |
| 2024-12-20 | -80.16 | $22.24 | 878200 |
| 2024-12-19 | -73.93 | $22.40 | 339302 |
| 2024-12-18 | -93.39 | $21.90 | 329815 |
| 2024-12-17 | -47.91 | $23.27 | 234042 |
| 2024-12-16 | -33.49 | $23.58 | 230304 |
| 2024-12-13 | -45.58 | $23.32 | 329300 |
| 2024-12-12 | -24.19 | $23.78 | 262000 |
| 2024-12-11 | -25.22 | $23.87 | 407700 |
| 2024-12-10 | -37.83 | $23.58 | 179500 |
| 2024-12-09 | -39.57 | $23.54 | 189508 |
| 2024-12-06 | -49.79 | $23.29 | 148646 |
| 2024-12-05 | -33.84 | $23.33 | 183502 |
| 2024-12-04 | -16.24 | $23.68 | 206946 |
| 2024-12-03 | -18.12 | $23.41 | 160700 |
| 2024-12-02 | -11.85 | $23.77 | 244000 |
| 2024-11-29 | -22.22 | $23.17 | 97848 |
| 2024-11-27 | -20.49 | $23.27 | 193223 |
| 2024-11-26 | -14.58 | $23.61 | 303730 |
| 2024-11-25 | -17.71 | $23.43 | 310633 |
| 2024-11-22 | -20.83 | $23.25 | 198832 |
| 2024-11-21 | -25.47 | $22.95 | 252200 |
| 2024-11-20 | -33.11 | $22.50 | 211517 |
| 2024-11-19 | -28.69 | $22.76 | 296647 |
| 2024-11-18 | -17.66 | $23.41 | 286633 |
| 2024-11-15 | -21.05 | $23.21 | 223545 |
| 2024-11-14 | -18.85 | $23.34 | 282500 |
| 2024-11-13 | -5.60 | $24.12 | 278001 |
| 2024-11-12 | -11.53 | $23.70 | 262609 |
| 2024-11-11 | -3.61 | $24.16 | 385332 |
| 2024-11-08 | -1.65 | $23.32 | 381100 |
| 2024-11-07 | -12.23 | $22.65 | 572200 |
| 2024-11-06 | -7.88 | $20.70 | 482845 |
| 2024-11-05 | -52.99 | $19.11 | 226400 |
| 2024-11-04 | -77.61 | $18.78 | 181800 |
| 2024-11-01 | -70.90 | $18.87 | 183719 |
| 2024-10-31 | -79.10 | $18.76 | 172000 |
| 2024-10-30 | -34.33 | $19.36 | 188300 |
| 2024-10-29 | -44.78 | $19.22 | 184928 |
| 2024-10-28 | -48.51 | $19.17 | 169412 |
| 2024-10-25 | -89.55 | $18.62 | 149024 |
| 2024-10-24 | -65.67 | $18.94 | 151849 |
| 2024-10-23 | -71.64 | $18.86 | 153230 |
| 2024-10-22 | -50.75 | $19.14 | 155700 |
| 2024-10-21 | -62.69 | $18.98 | 196500 |
| 2024-10-18 | -24.63 | $19.49 | 199700 |
| 2024-10-17 | -5.04 | $19.80 | 166800 |
| 2024-10-16 | -36.65 | $19.69 | 230000 |
| 2024-10-15 | -50.74 | $19.48 | 200900 |
| 2024-10-14 | -68.97 | $19.11 | 106413 |
| 2024-10-11 | -61.08 | $19.27 | 142049 |
| 2024-10-10 | -86.21 | $18.76 | 225230 |
| 2024-10-09 | -81.00 | $18.89 | 109900 |
| 2024-10-08 | -76.62 | $18.97 | 207200 |
| 2024-10-07 | -61.19 | $19.28 | 163403 |
| 2024-10-04 | -61.69 | $19.27 | 196145 |
| 2024-10-03 | -92.04 | $18.66 | 187700 |
| 2024-10-02 | -81.09 | $18.88 | 186100 |
| 2024-10-01 | -67.66 | $19.15 | 241900 |
| 2024-09-30 | -50.75 | $19.49 | 178717 |
| 2024-09-27 | -67.28 | $19.21 | 202318 |
| 2024-09-26 | -69.64 | $19.18 | 181200 |
| 2024-09-25 | -80.36 | $18.94 | 192421 |
| 2024-09-24 | -55.80 | $19.49 | 179200 |
| 2024-09-23 | -57.08 | $19.50 | 199125 |
| 2024-09-20 | -61.80 | $19.39 | 975812 |
| 2024-09-19 | -36.05 | $19.99 | 266400 |
| 2024-09-18 | -43.78 | $19.81 | 198642 |
| 2024-09-17 | -47.21 | $19.73 | 220400 |
| 2024-09-16 | -33.48 | $20.05 | 192429 |
| 2024-09-13 | -42.49 | $19.84 | 167500 |
| 2024-09-12 | -72.10 | $19.15 | 286346 |
| 2024-09-11 | -81.55 | $18.93 | 302600 |
| 2024-09-10 | -84.00 | $19.15 | 185000 |
| 2024-09-09 | -94.31 | $18.84 | 226200 |
| 2024-09-06 | -81.52 | $19.11 | 186327 |
| 2024-09-05 | -49.76 | $19.78 | 183512 |
| 2024-09-04 | -53.08 | $19.71 | 187100 |
| 2024-09-03 | -52.61 | $19.72 | 340406 |
| 2024-08-30 | -11.37 | $20.59 | 180232 |
| 2024-08-29 | -31.25 | $20.37 | 180400 |
| 2024-08-28 | -71.77 | $20.38 | 200726 |
| 2024-08-27 | -73.50 | $20.35 | 134509 |
| 2024-08-26 | -71.06 | $20.50 | 199712 |
| 2024-08-23 | -72.52 | $20.41 | 212700 |
| 2024-08-22 | -89.11 | $19.39 | 150031 |
| 2024-08-21 | -85.69 | $19.60 | 135800 |
| 2024-08-20 | -84.88 | $19.65 | 195633 |
| 2024-08-19 | -80.98 | $19.89 | 199200 |
| 2024-08-16 | -78.54 | $20.04 | 165832 |
| 2024-08-15 | -80.33 | $19.93 | 240600 |
| 2024-08-14 | -91.06 | $19.27 | 183000 |
| 2024-08-13 | -91.87 | $19.22 | 257354 |
| 2024-08-12 | -95.61 | $18.99 | 223126 |
| 2024-08-09 | -96.82 | $19.09 | 213521 |
| 2024-08-08 | -98.95 | $19.24 | 276200 |
| 2024-08-07 | -96.84 | $19.36 | 256508 |
| 2024-08-06 | -93.45 | $19.59 | 253016 |
| 2024-08-05 | -94.51 | $19.53 | 372000 |
| 2024-08-02 | -98.83 | $20.65 | 342127 |
| 2024-08-01 | -80.48 | $21.86 | 664340 |
| 2024-07-31 | -14.00 | $24.38 | 281923 |
| 2024-07-30 | -19.45 | $24.02 | 227400 |
| 2024-07-29 | -15.20 | $24.16 | 301100 |
| 2024-07-26 | -6.69 | $24.44 | 211300 |
| 2024-07-25 | -18.24 | $24.06 | 319300 |
| 2024-07-24 | -21.88 | $23.94 | 224229 |
| 2024-07-23 | -0.31 | $24.59 | 288400 |
| 2024-07-22 | -16.98 | $24.01 | 206917 |
| 2024-07-19 | -36.16 | $23.40 | 173804 |
| 2024-07-18 | -21.38 | $23.87 | 279000 |
| 2024-07-17 | -2.13 | $24.13 | 303019 |
| 2024-07-16 | -7.72 | $23.64 | 275567 |
| 2024-07-15 | -13.89 | $22.80 | 319100 |
| 2024-07-12 | -16.26 | $22.28 | 289921 |
| 2024-07-11 | -49.14 | $22.14 | 260539 |
| 2024-07-10 | -89.14 | $21.44 | 138000 |
| 2024-07-09 | -83.43 | $21.54 | 165000 |
| 2024-07-08 | -64.00 | $21.88 | 147335 |
| 2024-07-05 | -81.14 | $21.58 | 190500 |
| 2024-07-03 | -47.43 | $22.17 | 99600 |
| 2024-07-02 | -53.93 | $22.07 | 173200 |
| 2024-07-01 | -60.31 | $22.02 | 247434 |
| 2024-06-28 | -37.63 | $22.46 | 616715 |
| 2024-06-27 | -69.59 | $21.84 | 157702 |
| 2024-06-26 | -69.07 | $21.85 | 179322 |
| 2024-06-25 | -77.32 | $21.69 | 139722 |
| 2024-06-24 | -72.68 | $21.78 | 221641 |
| 2024-06-21 | -78.35 | $21.67 | 988908 |
| 2024-06-20 | -82.99 | $21.58 | 171800 |
| 2024-06-18 | -78.35 | $21.67 | 171123 |
| 2024-06-17 | -73.76 | $21.78 | 187700 |
| 2024-06-14 | -87.50 | $21.52 | 188216 |
| 2024-06-13 | -73.42 | $21.86 | 317221 |
| 2024-06-12 | -55.31 | $22.49 | 272000 |
| 2024-06-11 | -66.30 | $22.19 | 319000 |
| 2024-06-10 | -84.98 | $21.68 | 166600 |
| 2024-06-07 | -92.83 | $21.80 | 202604 |
| 2024-06-06 | -72.57 | $22.28 | 183047 |
| 2024-06-05 | -62.45 | $22.52 | 131299 |
| 2024-06-04 | -50.63 | $22.80 | 181500 |
| 2024-06-03 | -36.36 | $23.12 | 282100 |
| 2024-05-31 | -43.20 | $22.73 | 620600 |
| 2024-05-30 | -37.83 | $22.57 | 204500 |
| 2024-05-29 | -45.00 | $22.02 | 233000 |
| 2024-05-28 | -42.50 | $22.13 | 190900 |
| 2024-05-24 | -35.68 | $22.43 | 141600 |
| 2024-05-23 | -37.27 | $22.36 | 249600 |
| 2024-05-22 | -33.86 | $22.51 | 166200 |
| 2024-05-21 | -26.82 | $22.82 | 200900 |
| 2024-05-20 | -28.64 | $22.74 | 243232 |
| 2024-05-17 | -21.90 | $23.03 | 241415 |
| 2024-05-16 | -11.95 | $23.43 | 310400 |
| 2024-05-15 | -14.18 | $23.25 | 303971 |
| 2024-05-14 | -5.00 | $23.65 | 325600 |
| 2024-05-13 | -3.34 | $22.91 | 226300 |
| 2024-05-10 | -2.58 | $22.72 | 205800 |
| 2024-05-09 | -2.41 | $22.62 | 199435 |
| 2024-05-08 | -12.01 | $22.16 | 140547 |
| 2024-05-07 | -12.01 | $22.16 | 257002 |
| 2024-05-06 | -7.12 | $21.96 | 229908 |
| 2024-05-03 | -13.24 | $21.52 | 254700 |
| 2024-05-02 | -11.76 | $21.57 | 580900 |
| 2024-05-01 | -39.45 | $19.89 | 274247 |
| 2024-04-30 | -45.87 | $19.75 | 279400 |
| 2024-04-29 | -19.27 | $20.33 | 187100 |
| 2024-04-26 | -14.42 | $20.35 | 160235 |
| 2024-04-25 | -30.84 | $20.05 | 206900 |
| 2024-04-24 | -19.63 | $20.29 | 172700 |
| 2024-04-23 | -10.75 | $20.48 | 279300 |
| 2024-04-22 | -41.59 | $19.82 | 156800 |
| 2024-04-19 | -52.89 | $19.71 | 231436 |
| 2024-04-18 | -84.30 | $18.95 | 219721 |
| 2024-04-17 | -90.91 | $18.79 | 151600 |
| 2024-04-16 | -95.45 | $18.68 | 127300 |
| 2024-04-15 | -93.60 | $19.09 | 128100 |
| 2024-04-12 | -71.91 | $19.30 | 111600 |
| 2024-04-11 | -61.86 | $19.53 | 211112 |
| 2024-04-10 | -69.49 | $19.35 | 218100 |
| 2024-04-09 | -33.90 | $20.19 | 98805 |
| 2024-04-08 | -44.92 | $19.93 | 110306 |
| 2024-04-05 | -51.69 | $19.77 | 131200 |
| 2024-04-04 | -47.03 | $19.88 | 124925 |
| 2024-04-03 | -35.59 | $20.15 | 131528 |
| 2024-04-02 | -43.22 | $19.97 | 191700 |
| 2024-04-01 | -34.32 | $20.18 | 263726 |
| 2024-03-28 | -16.95 | $20.59 | 230500 |
| 2024-03-27 | -17.80 | $20.57 | 191314 |
| 2024-03-26 | -46.19 | $19.90 | 201100 |
| 2024-03-25 | -21.19 | $20.49 | 121036 |
| 2024-03-22 | -23.73 | $20.43 | 175708 |
| 2024-03-21 | -9.32 | $20.77 | 317902 |
| 2024-03-20 | -3.63 | $20.49 | 243311 |
| 2024-03-19 | -6.06 | $19.87 | 176245 |
| 2024-03-18 | -38.41 | $19.48 | 241700 |
| 2024-03-15 | -47.73 | $19.55 | 866640 |
| 2024-03-14 | -91.82 | $18.81 | 245800 |
| 2024-03-13 | -80.60 | $19.21 | 176847 |
| 2024-03-12 | -81.09 | $19.20 | 137115 |
| 2024-03-11 | -79.60 | $19.23 | 128000 |
| 2024-03-08 | -74.63 | $19.33 | 119800 |
| 2024-03-07 | -83.58 | $19.15 | 121900 |
| 2024-03-06 | -97.65 | $18.87 | 124102 |
| 2024-03-05 | -96.30 | $18.97 | 147400 |
| 2024-03-04 | -87.50 | $19.16 | 129500 |
| 2024-03-01 | -75.93 | $19.41 | 192700 |
| 2024-02-29 | -75.93 | $19.41 | 181411 |
| 2024-02-28 | -93.58 | $19.01 | 106100 |
| 2024-02-27 | -76.15 | $19.39 | 150514 |
| 2024-02-26 | -83.03 | $19.24 | 225900 |
| 2024-02-23 | -83.95 | $19.22 | 249916 |
| 2024-02-22 | -89.45 | $19.10 | 183800 |
| 2024-02-21 | -72.48 | $19.47 | 166329 |
| 2024-02-20 | -55.96 | $19.83 | 195300 |
| 2024-02-16 | -42.66 | $20.12 | 289300 |
| 2024-02-15 | -10.81 | $20.81 | 257600 |
| 2024-02-14 | -49.55 | $19.95 | 211300 |
| 2024-02-13 | -70.27 | $19.49 | 260753 |
| 2024-02-12 | -13.96 | $20.74 | 232228 |
| 2024-02-09 | -40.09 | $20.16 | 227911 |
| 2024-02-08 | -28.38 | $20.42 | 199000 |
| 2024-02-07 | -29.73 | $20.39 | 229000 |
| 2024-02-06 | -9.46 | $20.84 | 257420 |
| 2024-02-05 | -29.28 | $20.40 | 264800 |
| 2024-02-02 | -11.26 | $20.80 | 315421 |
| 2024-02-01 | -16.84 | $20.41 | 524500 |
| 2024-01-31 | -96.80 | $18.91 | 325400 |
| 2024-01-30 | -69.18 | $19.69 | 184000 |
| 2024-01-29 | -58.28 | $20.14 | 209239 |
| 2024-01-26 | -62.42 | $20.01 | 192204 |
| 2024-01-25 | -62.42 | $20.01 | 192700 |
| 2024-01-24 | -68.15 | $19.83 | 210100 |
| 2024-01-23 | -62.74 | $20.00 | 183438 |
| 2024-01-22 | -57.01 | $20.18 | 269200 |
| 2024-01-19 | -82.48 | $19.38 | 202045 |
| 2024-01-18 | -96.05 | $19.05 | 239338 |
| 2024-01-17 | -93.92 | $19.19 | 116600 |
| 2024-01-16 | -83.57 | $19.58 | 171900 |
| 2024-01-12 | -67.13 | $20.05 | 109400 |
| 2024-01-11 | -52.65 | $20.08 | 252425 |
| 2024-01-10 | -47.91 | $20.25 | 136720 |
| 2024-01-09 | -47.35 | $20.27 | 197632 |
| 2024-01-08 | -41.05 | $20.48 | 233503 |
| 2024-01-05 | -40.70 | $20.46 | 173900 |
| 2024-01-04 | -40.97 | $20.45 | 206106 |
| 2024-01-03 | -40.16 | $20.48 | 220200 |
| 2024-01-02 | -12.67 | $21.50 | 357300 |
| 2023-12-29 | -13.47 | $21.45 | 212100 |
| 2023-12-28 | -4.99 | $21.67 | 164800 |
| 2023-12-27 | -4.65 | $21.68 | 218100 |
| 2023-12-26 | -2.51 | $21.48 | 153623 |
| 2023-12-22 | -0.29 | $21.00 | 188143 |
| 2023-12-21 | -13.14 | $20.31 | 125017 |
| 2023-12-20 | -21.47 | $20.05 | 273300 |
| 2023-12-19 | -6.87 | $20.31 | 339331 |
| 2023-12-18 | -40.21 | $19.34 | 310200 |
| 2023-12-15 | -36.08 | $19.46 | 1.1M |
| 2023-12-14 | -23.02 | $19.84 | 292500 |
| 2023-12-13 | -5.45 | $19.51 | 460700 |
| 2023-12-12 | -40.00 | $18.74 | 238729 |
| 2023-12-11 | -39.20 | $18.72 | 267919 |
| 2023-12-08 | -53.23 | $18.43 | 166719 |
| 2023-12-07 | -48.26 | $18.53 | 189100 |
| 2023-12-06 | -53.23 | $18.43 | 221900 |
| 2023-12-05 | -29.85 | $18.90 | 321881 |
| 2023-12-04 | -16.42 | $19.17 | 217108 |
| 2023-12-01 | -34.33 | $18.81 | 269925 |
| 2023-11-30 | -39.16 | $18.29 | 335300 |
| 2023-11-29 | -36.86 | $18.21 | 203900 |
| 2023-11-28 | -48.00 | $17.82 | 178535 |
| 2023-11-27 | -48.29 | $17.81 | 163436 |
| 2023-11-24 | -40.86 | $18.07 | 70701 |
| 2023-11-22 | -40.00 | $18.10 | 98072 |
| 2023-11-21 | -34.57 | $18.29 | 107100 |
| 2023-11-20 | -20.57 | $18.78 | 151600 |
| 2023-11-17 | -22.86 | $18.70 | 209915 |
| 2023-11-16 | -20.57 | $18.78 | 199500 |
| 2023-11-15 | -12.00 | $19.08 | 157437 |
| 2023-11-14 | -0.64 | $19.09 | 203700 |
| 2023-11-13 | -36.62 | $17.80 | 161600 |
| 2023-11-10 | -32.04 | $17.93 | 128055 |
| 2023-11-09 | -42.61 | $17.63 | 124507 |
| 2023-11-08 | -28.42 | $18.04 | 148354 |
| 2023-11-07 | -26.38 | $18.26 | 146500 |
| 2023-11-06 | -17.04 | $18.58 | 183200 |
| 2023-11-03 | -18.65 | $18.53 | 254007 |
| 2023-11-02 | -48.23 | $17.61 | 470644 |
| 2023-11-01 | -93.89 | $16.19 | 562149 |
| 2023-10-31 | -86.19 | $17.05 | 147923 |
| 2023-10-30 | -86.19 | $17.05 | 129900 |
| 2023-10-27 | -93.72 | $16.87 | 176100 |
| 2023-10-26 | -78.68 | $17.27 | 163900 |
| 2023-10-25 | -94.74 | $16.87 | 197240 |
| 2023-10-24 | -92.73 | $17.53 | 126427 |
| 2023-10-23 | -96.77 | $17.47 | 176500 |
| 2023-10-20 | -93.05 | $17.84 | 171400 |
| 2023-10-19 | -96.15 | $17.89 | 135000 |
| 2023-10-18 | -84.23 | $18.20 | 122300 |
| 2023-10-17 | -72.04 | $18.57 | 195009 |
| 2023-10-16 | -77.78 | $18.41 | 143352 |
| 2023-10-13 | -93.55 | $17.97 | 124200 |
| 2023-10-12 | -81.08 | $18.48 | 171203 |
| 2023-10-11 | -67.18 | $18.84 | 126800 |
| 2023-10-10 | -65.25 | $18.89 | 164904 |
| 2023-10-09 | -76.06 | $18.61 | 119300 |
| 2023-10-06 | -83.78 | $18.41 | 145009 |
| 2023-10-05 | -83.78 | $18.41 | 222087 |
| 2023-10-04 | -89.58 | $18.26 | 215445 |
| 2023-10-03 | -88.42 | $18.29 | 262000 |
| 2023-10-02 | -98.10 | $18.51 | 258600 |
| 2023-09-29 | -81.45 | $18.89 | 345814 |
| 2023-09-28 | -70.22 | $19.15 | 262527 |
| 2023-09-27 | -69.33 | $19.17 | 212300 |
| 2023-09-26 | -91.56 | $18.67 | 310200 |
| 2023-09-25 | -88.82 | $19.38 | 231517 |
| 2023-09-22 | -74.68 | $19.58 | 182900 |
| 2023-09-21 | -39.61 | $20.12 | 225734 |
| 2023-09-20 | -34.00 | $20.05 | 163201 |
| 2023-09-19 | -32.50 | $20.08 | 178600 |
| 2023-09-18 | -50.50 | $19.72 | 180702 |
| 2023-09-15 | -44.00 | $19.85 | 841545 |
| 2023-09-14 | -34.00 | $20.05 | 160500 |
| 2023-09-13 | -68.00 | $19.37 | 211833 |
| 2023-09-12 | -60.93 | $19.57 | 162300 |
| 2023-09-11 | -51.09 | $19.85 | 232700 |
| 2023-09-08 | -69.43 | $19.43 | 157600 |
| 2023-09-07 | -64.63 | $19.54 | 278246 |
| 2023-09-06 | -62.03 | $19.74 | 163221 |
| 2023-09-05 | -71.74 | $19.51 | 200920 |
| 2023-09-01 | -33.92 | $20.62 | 206400 |
| 2023-08-31 | -47.90 | $20.22 | 283314 |
| 2023-08-30 | -33.92 | $20.62 | 119334 |
| 2023-08-29 | -35.60 | $20.49 | 223400 |
| 2023-08-28 | -45.31 | $20.19 | 247300 |
| 2023-08-25 | -69.35 | $19.44 | 126501 |
| 2023-08-24 | -72.41 | $19.28 | 240349 |
| 2023-08-23 | -63.16 | $19.55 | 492289 |
| 2023-08-22 | -65.94 | $19.46 | 166600 |
| 2023-08-21 | -59.17 | $19.46 | 172800 |
| 2023-08-18 | -44.24 | $19.90 | 164300 |
| 2023-08-17 | -31.94 | $20.37 | 211638 |
| 2023-08-16 | -31.94 | $20.37 | 156100 |
| 2023-08-15 | -35.86 | $20.22 | 204300 |
| 2023-08-14 | -15.18 | $21.01 | 250300 |
| 2023-08-11 | -23.56 | $20.69 | 156305 |
| 2023-08-10 | -29.84 | $20.45 | 172400 |
| 2023-08-09 | -30.37 | $20.43 | 188721 |
| 2023-08-08 | -3.14 | $21.47 | 602200 |
| 2023-08-07 | -0.52 | $21.57 | 293404 |
| 2023-08-04 | -11.39 | $20.57 | 416900 |
| 2023-08-03 | -9.90 | $19.88 | 597919 |
| 2023-08-02 | -22.71 | $18.61 | 128500 |
| 2023-08-01 | -13.53 | $18.80 | 131800 |
| 2023-07-31 | -4.35 | $18.99 | 197900 |
| 2023-07-28 | -29.47 | $18.47 | 160206 |
| 2023-07-27 | -24.40 | $18.47 | 166400 |
| 2023-07-26 | -13.73 | $18.69 | 163101 |
| 2023-07-25 | -18.10 | $18.51 | 131903 |
| 2023-07-24 | -29.52 | $18.15 | 135400 |
| 2023-07-21 | -38.91 | $17.80 | 176613 |
| 2023-07-20 | -11.25 | $18.71 | 202200 |
| 2023-07-19 | -2.17 | $18.94 | 194000 |
| 2023-07-18 | -4.66 | $18.86 | 170300 |
| 2023-07-17 | -11.99 | $18.58 | 125119 |
| 2023-07-14 | -16.40 | $18.44 | 156000 |
| 2023-07-13 | -10.41 | $18.63 | 272900 |
| 2023-07-12 | -14.51 | $18.50 | 184600 |
| 2023-07-11 | -0.36 | $18.59 | 212400 |
| 2023-07-10 | -2.79 | $18.23 | 199400 |
| 2023-07-07 | -8.14 | $17.82 | 351030 |
| 2023-07-06 | -31.73 | $17.21 | 197805 |
| 2023-07-05 | -19.23 | $17.47 | 238343 |
| 2023-07-03 | -12.98 | $17.60 | 156130 |
| 2023-06-30 | -16.34 | $17.48 | 234882 |
| 2023-06-29 | -23.84 | $17.14 | 209700 |
| 2023-06-28 | -38.71 | $16.61 | 199700 |
| 2023-06-27 | -47.10 | $16.35 | 232337 |
| 2023-06-26 | -53.87 | $16.14 | 193904 |
| 2023-06-23 | -55.21 | $16.06 | 598100 |
| 2023-06-22 | -47.00 | $16.32 | 257024 |
| 2023-06-21 | -32.49 | $16.78 | 170200 |
| 2023-06-20 | -28.39 | $16.91 | 185223 |
| 2023-06-16 | -20.69 | $17.15 | 545600 |
| 2023-06-15 | -19.12 | $17.20 | 138400 |
| 2023-06-14 | -15.67 | $17.31 | 166700 |
| 2023-06-13 | -12.69 | $17.39 | 215500 |
| 2023-06-12 | -21.75 | $17.09 | 189148 |
| 2023-06-09 | -19.88 | $17.15 | 240200 |
| 2023-06-08 | -12.09 | $17.40 | 141553 |
| 2023-06-07 | -3.54 | $17.69 | 279100 |
| 2023-06-06 | -6.11 | $16.78 | 275000 |
| 2023-06-05 | -28.63 | $16.09 | 288961 |
| 2023-06-02 | -3.86 | $16.69 | 238400 |
| 2023-06-01 | -6.52 | $15.76 | 229164 |
| 2023-05-31 | -30.00 | $15.22 | 328412 |
| 2023-05-30 | -37.39 | $15.05 | 128623 |
| 2023-05-26 | -33.04 | $15.15 | 233800 |
| 2023-05-25 | -41.74 | $14.95 | 138645 |
| 2023-05-24 | -27.83 | $15.27 | 209400 |
| 2023-05-23 | -16.52 | $15.53 | 201028 |
| 2023-05-22 | -32.26 | $15.08 | 149600 |
| 2023-05-19 | -45.62 | $14.79 | 218143 |
| 2023-05-18 | -5.07 | $15.67 | 215529 |
| 2023-05-17 | -18.63 | $15.27 | 253400 |
| 2023-05-16 | -51.36 | $14.68 | 208200 |
| 2023-05-15 | -49.55 | $14.72 | 201930 |
| 2023-05-12 | -52.27 | $14.66 | 156300 |
| 2023-05-11 | -52.40 | $14.70 | 244700 |
| 2023-05-10 | -52.40 | $14.70 | 167800 |
| 2023-05-09 | -62.50 | $14.66 | 152826 |
| 2023-05-08 | -60.71 | $14.71 | 195700 |
| 2023-05-05 | -71.43 | $14.41 | 307100 |
| 2023-05-04 | -93.21 | $13.80 | 305400 |
| 2023-05-03 | -97.38 | $14.18 | 204000 |
| 2023-05-02 | -92.58 | $14.29 | 207800 |
| 2023-05-01 | -74.06 | $14.84 | 171506 |
| 2023-04-28 | -59.43 | $15.15 | 212439 |
| 2023-04-27 | -72.64 | $14.87 | 165315 |
| 2023-04-26 | -93.87 | $14.42 | 150214 |
| 2023-04-25 | -92.86 | $14.72 | 187100 |
| 2023-04-24 | -84.96 | $15.28 | 134900 |
| 2023-04-21 | -75.60 | $15.14 | 182000 |
| 2023-04-20 | -55.95 | $15.47 | 155216 |
| 2023-04-19 | -39.29 | $15.75 | 188730 |
| 2023-04-18 | -61.31 | $15.38 | 121800 |
| 2023-04-17 | -47.06 | $15.61 | 168800 |
| 2023-04-14 | -41.46 | $15.56 | 212100 |
| 2023-04-13 | -31.71 | $15.76 | 142305 |
| 2023-04-12 | -41.46 | $15.56 | 201400 |
| 2023-04-11 | -44.09 | $15.78 | 195505 |
| 2023-04-10 | -45.86 | $15.80 | 238300 |
| 2023-04-06 | -63.35 | $15.65 | 124420 |
| 2023-04-05 | -70.39 | $15.50 | 108300 |
| 2023-04-04 | -67.01 | $15.63 | 154202 |
| 2023-04-03 | -54.55 | $16.11 | 208355 |
| 2023-03-31 | -60.10 | $16.00 | 229200 |
| 2023-03-30 | -68.37 | $15.66 | 132400 |
| 2023-03-29 | -70.07 | $15.59 | 189900 |
| 2023-03-28 | -72.51 | $15.49 | 176324 |
| 2023-03-27 | -74.00 | $15.47 | 200200 |
| 2023-03-24 | -83.59 | $15.10 | 190800 |
| 2023-03-23 | -86.25 | $14.98 | 216500 |
| 2023-03-22 | -80.72 | $15.27 | 275440 |
| 2023-03-21 | -70.97 | $15.73 | 280612 |
| 2023-03-20 | -83.26 | $15.15 | 367939 |
| 2023-03-17 | -98.18 | $14.45 | 1.2M |
| 2023-03-16 | -93.98 | $15.38 | 360750 |
| 2023-03-15 | -88.10 | $15.90 | 385346 |
| 2023-03-14 | -82.20 | $16.38 | 342920 |
| 2023-03-13 | -94.15 | $15.89 | 579200 |
| 2023-03-10 | -96.43 | $17.32 | 277200 |
| 2023-03-09 | -78.57 | $17.98 | 230949 |
| 2023-03-08 | -81.48 | $17.90 | 258900 |
| 2023-03-07 | -90.51 | $17.65 | 235103 |
| 2023-03-06 | -88.61 | $17.71 | 374200 |
| 2023-03-03 | -77.21 | $18.39 | 159734 |
| 2023-03-02 | -86.96 | $18.10 | 122879 |
| 2023-03-01 | -90.03 | $17.98 | 246333 |
| 2023-02-28 | -93.87 | $18.44 | 260823 |
| 2023-02-27 | -95.71 | $18.38 | 141127 |
| 2023-02-24 | -96.62 | $18.36 | 167100 |
| 2023-02-23 | -77.56 | $19.08 | 174900 |
| 2023-02-22 | -90.38 | $18.68 | 233146 |
| 2023-02-21 | -96.47 | $18.49 | 189200 |
| 2023-02-17 | -90.19 | $19.11 | 147328 |
| 2023-02-16 | -74.26 | $19.48 | 209300 |
| 2023-02-15 | -71.69 | $19.55 | 171112 |
| 2023-02-14 | -85.66 | $19.17 | 156642 |
| 2023-02-13 | -73.90 | $19.49 | 173809 |
| 2023-02-10 | -71.79 | $19.49 | 174608 |
| 2023-02-09 | -79.29 | $19.28 | 164136 |
| 2023-02-08 | -51.79 | $20.05 | 106100 |
| 2023-02-07 | -38.84 | $20.30 | 263800 |
| 2023-02-06 | -51.13 | $19.92 | 250200 |
| 2023-02-03 | -34.63 | $20.43 | 366309 |
| 2023-02-02 | -8.16 | $21.22 | 446909 |
| 2023-02-01 | -8.40 | $20.25 | 332731 |
| 2023-01-31 | -5.67 | $19.99 | 457300 |
| 2023-01-30 | -14.66 | $19.66 | 174901 |
| 2023-01-27 | -4.74 | $19.99 | 146000 |
| 2023-01-26 | -10.34 | $19.77 | 134800 |
| 2023-01-25 | -2.31 | $19.78 | 117235 |
| 2023-01-24 | -11.90 | $19.35 | 130108 |
| 2023-01-23 | -9.52 | $19.43 | 172116 |
| 2023-01-20 | -15.18 | $19.24 | 225631 |
| 2023-01-19 | -13.69 | $19.29 | 195009 |
| 2023-01-18 | -12.20 | $19.34 | 172400 |
| 2023-01-17 | -9.43 | $19.42 | 157017 |
| 2023-01-13 | -10.00 | $19.40 | 203023 |
| 2023-01-12 | -5.14 | $19.57 | 162008 |
| 2023-01-11 | -1.24 | $19.43 | 140146 |
| 2023-01-10 | -7.07 | $19.01 | 158300 |
| 2023-01-09 | -17.17 | $18.71 | 188100 |
| 2023-01-06 | -2.69 | $19.14 | 149940 |
| 2023-01-05 | -24.65 | $18.39 | 141500 |
| 2023-01-04 | -22.01 | $18.73 | 282804 |
| 2023-01-03 | -38.36 | $18.21 | 374200 |
| 2022-12-30 | -77.04 | $16.98 | 229330 |
| 2022-12-29 | -74.93 | $17.11 | 172600 |
| 2022-12-28 | -93.59 | $16.47 | 216300 |
| 2022-12-27 | -72.89 | $17.18 | 145919 |
| 2022-12-23 | -77.26 | $17.03 | 122434 |
| 2022-12-22 | -82.80 | $16.84 | 171228 |
| 2022-12-21 | -74.05 | $17.14 | 218700 |
| 2022-12-20 | -91.55 | $16.54 | 219400 |
| 2022-12-19 | -79.88 | $16.94 | 208000 |
| 2022-12-16 | -96.21 | $16.38 | 880845 |
| 2022-12-15 | -96.97 | $16.80 | 203426 |
| 2022-12-14 | -65.69 | $17.76 | 244136 |
| 2022-12-13 | -75.22 | $17.57 | 490626 |
| 2022-12-12 | -78.47 | $17.47 | 321700 |
| 2022-12-09 | -99.43 | $17.21 | 251700 |
| 2022-12-08 | -93.33 | $17.92 | 176900 |
| 2022-12-07 | -97.67 | $17.79 | 236400 |
| 2022-12-06 | -82.43 | $18.89 | 294400 |
| 2022-12-05 | -79.73 | $18.95 | 201445 |
| 2022-12-02 | -72.46 | $19.01 | 179718 |
| 2022-12-01 | -48.33 | $19.27 | 185400 |
| 2022-11-30 | -44.52 | $19.34 | 278541 |
| 2022-11-29 | -58.71 | $18.90 | 109221 |
| 2022-11-28 | -64.52 | $18.72 | 170735 |
| 2022-11-25 | -60.00 | $18.83 | 84339 |
| 2022-11-23 | -56.14 | $18.80 | 72000 |
| 2022-11-22 | -45.55 | $18.93 | 186218 |
| 2022-11-21 | -38.62 | $18.87 | 151000 |
| 2022-11-18 | -38.83 | $18.79 | 193853 |
| 2022-11-17 | -27.86 | $19.21 | 297628 |
| 2022-11-16 | -26.57 | $19.28 | 149600 |
| 2022-11-15 | -13.65 | $19.98 | 221703 |
| 2022-11-14 | -17.53 | $19.77 | 203031 |
| 2022-11-11 | -8.30 | $20.27 | 271300 |
| 2022-11-10 | -6.04 | $19.81 | 208700 |
| 2022-11-09 | -18.25 | $18.75 | 161128 |
| 2022-11-08 | -0.24 | $19.51 | 350700 |
| 2022-11-07 | -6.90 | $19.21 | 210527 |
| 2022-11-04 | -10.71 | $19.05 | 187523 |
| 2022-11-03 | -13.56 | $18.36 | 298700 |
| 2022-11-02 | -34.18 | $17.63 | 226041 |
| 2022-11-01 | -8.19 | $18.55 | 213619 |
| 2022-10-31 | -8.88 | $18.38 | 251400 |
| 2022-10-28 | -6.19 | $18.18 | 210100 |
| 2022-10-27 | -23.24 | $17.48 | 212300 |
| 2022-10-26 | -35.92 | $17.12 | 264011 |
| 2022-10-25 | -41.55 | $16.96 | 259915 |
| 2022-10-24 | -72.47 | $16.09 | 280139 |
| 2022-10-21 | -80.49 | $15.86 | 245323 |
| 2022-10-20 | -98.89 | $15.49 | 186429 |
| 2022-10-19 | -75.20 | $16.32 | 169321 |
| 2022-10-18 | -58.13 | $16.74 | 221500 |
| 2022-10-17 | -72.76 | $16.38 | 292200 |
| 2022-10-14 | -95.53 | $15.82 | 298634 |
| 2022-10-13 | -69.14 | $16.49 | 394300 |
| 2022-10-12 | -97.55 | $16.18 | 143700 |
| 2022-10-11 | -81.57 | $16.60 | 216736 |
| 2022-10-10 | -86.75 | $16.57 | 247000 |
| 2022-10-07 | -87.97 | $16.57 | 420900 |
| 2022-10-06 | -69.34 | $17.22 | 170523 |
| 2022-10-05 | -51.58 | $17.84 | 192800 |
| 2022-10-04 | -51.29 | $17.85 | 358220 |
| 2022-10-03 | -77.65 | $16.93 | 294500 |
| 2022-09-30 | -94.32 | $16.65 | 430511 |
| 2022-09-29 | -82.17 | $17.29 | 467906 |
| 2022-09-28 | -74.23 | $17.62 | 415745 |
| 2022-09-27 | -83.33 | $17.35 | 439800 |
| 2022-09-26 | -72.21 | $17.75 | 439900 |
| 2022-09-23 | -95.08 | $17.00 | 542500 |
| 2022-09-22 | -97.20 | $17.34 | 271100 |
| 2022-09-21 | -91.59 | $17.63 | 315800 |
| 2022-09-20 | -98.05 | $17.48 | 194946 |
| 2022-09-19 | -88.14 | $17.99 | 210922 |
| 2022-09-16 | -92.37 | $17.84 | 482745 |
| 2022-09-15 | -93.06 | $17.84 | 240841 |
| 2022-09-14 | -97.53 | $17.55 | 262823 |
| 2022-09-13 | -81.53 | $18.67 | 193200 |
| 2022-09-12 | -66.67 | $19.62 | 178937 |
| 2022-09-09 | -76.68 | $18.98 | 160838 |
| 2022-09-08 | -89.36 | $18.17 | 211000 |
| 2022-09-07 | -85.76 | $18.40 | 363828 |
| 2022-09-06 | -95.07 | $18.29 | 734704 |
| 2022-09-02 | -98.45 | $18.19 | 417100 |
| 2022-09-01 | -97.50 | $19.20 | 292509 |
| 2022-08-31 | -99.02 | $19.24 | 335900 |
| 2022-08-30 | -97.54 | $19.84 | 327500 |
| 2022-08-29 | -98.72 | $20.00 | 214500 |
| 2022-08-26 | -96.67 | $20.35 | 208459 |
| 2022-08-25 | -96.20 | $21.02 | 240700 |
| 2022-08-24 | -99.78 | $21.05 | 173620 |
| 2022-08-23 | -94.12 | $21.90 | 178401 |
| 2022-08-22 | -97.19 | $21.78 | 154100 |
| 2022-08-19 | -89.88 | $22.65 | 124200 |
| 2022-08-18 | -55.83 | $23.76 | 181200 |
| 2022-08-17 | -72.94 | $23.10 | 176141 |
| 2022-08-16 | -52.94 | $23.78 | 250541 |
| 2022-08-15 | -62.75 | $23.34 | 161400 |
| 2022-08-12 | -57.21 | $23.28 | 177500 |
| 2022-08-11 | -53.65 | $23.01 | 177816 |
| 2022-08-10 | -51.18 | $22.97 | 267638 |
| 2022-08-09 | -55.49 | $22.75 | 228200 |
| 2022-08-08 | -43.92 | $23.34 | 235400 |
| 2022-08-05 | -39.41 | $23.57 | 256031 |
| 2022-08-04 | -5.10 | $25.32 | 181900 |
| 2022-08-03 | -3.92 | $25.38 | 180200 |
| 2022-08-02 | -14.31 | $24.85 | 118400 |
| 2022-08-01 | -1.76 | $25.49 | 190030 |
| 2022-07-29 | -1.48 | $25.14 | 200713 |
| 2022-07-28 | -0.68 | $24.85 | 165900 |
| 2022-07-27 | -5.29 | $24.24 | 242112 |
| 2022-07-26 | -3.10 | $23.61 | 143214 |
| 2022-07-25 | -5.50 | $23.40 | 207300 |
| 2022-07-22 | -9.39 | $22.99 | 157818 |
| 2022-07-21 | -18.77 | $22.73 | 151544 |
| 2022-07-20 | -14.08 | $22.86 | 136400 |
| 2022-07-19 | -26.35 | $22.52 | 211019 |
| 2022-07-18 | -56.32 | $21.69 | 187600 |
| 2022-07-15 | -64.26 | $21.47 | 192300 |
| 2022-07-14 | -86.64 | $20.85 | 175624 |
| 2022-07-13 | -67.88 | $21.39 | 185540 |
| 2022-07-12 | -80.29 | $21.05 | 193601 |
| 2022-07-11 | -94.16 | $20.67 | 119300 |
| 2022-07-08 | -78.24 | $21.20 | 128902 |
| 2022-07-07 | -83.15 | $21.09 | 173243 |
| 2022-07-06 | -94.89 | $20.79 | 222202 |
| 2022-07-05 | -78.59 | $21.60 | 239144 |
| 2022-07-01 | -59.28 | $22.26 | 193600 |
| 2022-06-30 | -76.95 | $21.67 | 287800 |
| 2022-06-29 | -78.39 | $21.65 | 175619 |
| 2022-06-28 | -78.67 | $21.64 | 201100 |
| 2022-06-27 | -46.85 | $22.84 | 189500 |
| 2022-06-24 | -46.03 | $22.87 | 469810 |
| 2022-06-23 | -58.08 | $22.43 | 220500 |
| 2022-06-22 | -61.64 | $22.30 | 730000 |
| 2022-06-21 | -80.00 | $21.63 | 398807 |
| 2022-06-17 | -84.11 | $21.48 | 583800 |
| 2022-06-16 | -86.46 | $21.42 | 298000 |
| 2022-06-15 | -79.37 | $22.10 | 303600 |
| 2022-06-14 | -87.44 | $21.74 | 312400 |
| 2022-06-13 | -93.95 | $21.45 | 377900 |
| 2022-06-10 | -93.10 | $21.59 | 186600 |
| 2022-06-09 | -93.61 | $22.27 | 224700 |
| 2022-06-08 | -95.05 | $22.57 | 160000 |
| 2022-06-07 | -79.47 | $23.43 | 212000 |
| 2022-06-06 | -78.82 | $23.51 | 251829 |
| 2022-06-03 | -75.40 | $23.82 | 123700 |
| 2022-06-02 | -74.96 | $24.18 | 152702 |
| 2022-06-01 | -81.85 | $23.74 | 150603 |
| 2022-05-31 | -78.87 | $23.93 | 159418 |
| 2022-05-27 | -71.36 | $24.41 | 112313 |
| 2022-05-26 | -77.00 | $24.05 | 168521 |
| 2022-05-25 | -80.75 | $23.81 | 206202 |
| 2022-05-24 | -85.92 | $23.48 | 198609 |
| 2022-05-23 | -89.11 | $23.65 | 221001 |
| 2022-05-20 | -88.61 | $23.68 | 245300 |
| 2022-05-19 | -91.72 | $24.34 | 218900 |
| 2022-05-18 | -88.59 | $24.77 | 269300 |
| 2022-05-17 | -78.30 | $25.41 | 164000 |
| 2022-05-16 | -95.50 | $24.34 | 166000 |
| 2022-05-13 | -88.59 | $24.77 | 148226 |
| 2022-05-12 | -88.10 | $24.80 | 277123 |
| 2022-05-11 | -97.49 | $24.45 | 403331 |
| 2022-05-10 | -97.31 | $25.22 | 240201 |
| 2022-05-09 | -87.86 | $26.30 | 310000 |
| 2022-05-06 | -79.25 | $26.69 | 262000 |
| 2022-05-05 | -77.04 | $26.79 | 456300 |
| 2022-05-04 | -35.86 | $28.72 | 245834 |
| 2022-05-03 | -75.96 | $27.06 | 217000 |
| 2022-05-02 | -79.79 | $26.88 | 238300 |
| 2022-04-29 | -75.53 | $27.08 | 301624 |
| 2022-04-28 | -73.91 | $27.25 | 236400 |
| 2022-04-27 | -91.42 | $26.45 | 380800 |
| 2022-04-26 | -97.54 | $27.17 | 200441 |
| 2022-04-25 | -84.62 | $28.58 | 158564 |
| 2022-04-22 | -96.80 | $28.69 | 240025 |
| 2022-04-21 | -61.36 | $30.16 | 145600 |
| 2022-04-20 | -67.05 | $29.96 | 152600 |
| 2022-04-19 | -81.63 | $29.52 | 132309 |
| 2022-04-18 | -93.08 | $29.13 | 162400 |
| 2022-04-14 | -84.07 | $29.56 | 129746 |
| 2022-04-13 | -86.37 | $29.45 | 155732 |
| 2022-04-12 | -85.95 | $29.47 | 132948 |
| 2022-04-11 | -93.71 | $29.10 | 169910 |
| 2022-04-08 | -90.57 | $29.25 | 155700 |
| 2022-04-07 | -86.58 | $29.44 | 277600 |
| 2022-04-06 | -81.40 | $29.85 | 396900 |
| 2022-04-05 | -89.52 | $29.64 | 284429 |
| 2022-04-04 | -71.75 | $30.42 | 275925 |
| 2022-04-01 | -72.89 | $30.37 | 416500 |
| 2022-03-31 | -75.85 | $30.24 | 295340 |
| 2022-03-30 | -66.29 | $30.66 | 132418 |
| 2022-03-29 | -34.40 | $32.06 | 291506 |
| 2022-03-28 | -58.54 | $31.00 | 183300 |
| 2022-03-25 | -32.57 | $32.14 | 241800 |
| 2022-03-24 | -53.76 | $31.21 | 244100 |
| 2022-03-23 | -68.34 | $30.57 | 189300 |
| 2022-03-22 | -42.60 | $31.70 | 127400 |
| 2022-03-21 | -22.78 | $32.57 | 228100 |
| 2022-03-18 | -3.79 | $33.24 | 538900 |
| 2022-03-17 | -4.94 | $33.03 | 232000 |
| 2022-03-16 | -16.11 | $32.46 | 309500 |
| 2022-03-15 | -46.29 | $31.28 | 206800 |
| 2022-03-14 | -55.75 | $30.91 | 286400 |
| 2022-03-11 | -61.64 | $30.68 | 226900 |
| 2022-03-10 | -72.63 | $30.25 | 188900 |
| 2022-03-09 | -63.09 | $30.68 | 169200 |
| 2022-03-08 | -54.19 | $31.02 | 243000 |
| 2022-03-07 | -31.68 | $31.88 | 174306 |
| 2022-03-04 | -19.11 | $32.36 | 183602 |
| 2022-03-03 | -31.15 | $31.90 | 162300 |
| 2022-03-02 | -45.55 | $31.35 | 183200 |
| 2022-03-01 | -71.20 | $30.37 | 210900 |
| 2022-02-28 | -45.31 | $31.11 | 290509 |
| 2022-02-25 | -34.73 | $31.35 | 166039 |
| 2022-02-24 | -35.53 | $31.31 | 319900 |
| 2022-02-23 | -31.74 | $31.50 | 280400 |
| 2022-02-22 | -44.51 | $30.86 | 319302 |
| 2022-02-18 | -1.20 | $33.03 | 346748 |
| 2022-02-17 | -8.92 | $32.47 | 210800 |
| 2022-02-16 | -9.75 | $32.43 | 263618 |
| 2022-02-15 | -12.03 | $32.32 | 244100 |
| 2022-02-14 | -24.01 | $31.91 | 396920 |
| 2022-02-11 | -45.91 | $30.86 | 424900 |
| 2022-02-10 | -65.56 | $29.85 | 314900 |
| 2022-02-09 | -60.70 | $30.10 | 257080 |
| 2022-02-08 | -44.75 | $30.92 | 259000 |
| 2022-02-07 | -47.67 | $30.77 | 214315 |
| 2022-02-04 | -35.60 | $31.39 | 386500 |
| 2022-02-03 | -38.72 | $31.23 | 457000 |
| 2022-02-02 | -55.28 | $30.45 | 295500 |
| 2022-02-01 | -58.87 | $30.26 | 170000 |
| 2022-01-31 | -61.89 | $30.10 | 284000 |
| 2022-01-28 | -81.70 | $29.05 | 152600 |
| 2022-01-27 | -95.24 | $28.78 | 149800 |
| 2022-01-26 | -91.71 | $29.51 | 165123 |
| 2022-01-25 | -81.07 | $30.34 | 170000 |
| 2022-01-24 | -58.93 | $31.17 | 222200 |
| 2022-01-21 | -97.55 | $30.19 | 247631 |
| 2022-01-20 | -96.03 | $30.96 | 317200 |
| 2022-01-19 | -34.31 | $32.44 | 112700 |
| 2022-01-18 | -20.32 | $32.61 | 128525 |
| 2022-01-14 | -4.49 | $33.21 | 152100 |
| 2022-01-13 | -23.75 | $32.48 | 113200 |
| 2022-01-12 | -34.30 | $32.08 | 207715 |
| 2022-01-11 | -17.94 | $32.70 | 176800 |
| 2022-01-10 | -32.72 | $32.14 | 163501 |
| 2022-01-07 | -39.20 | $32.01 | 193600 |
| 2022-01-06 | -30.07 | $32.52 | 149900 |
| 2022-01-05 | -36.42 | $32.61 | 181800 |
| 2022-01-04 | -42.36 | $32.72 | 185600 |
| 2022-01-03 | -46.04 | $32.52 | 210331 |
| 2021-12-31 | -53.59 | $32.11 | 138542 |
| 2021-12-30 | -53.59 | $32.11 | 158707 |
| 2021-12-29 | -60.41 | $31.74 | 107600 |
| 2021-12-28 | -62.25 | $31.64 | 117700 |
| 2021-12-27 | -66.51 | $31.70 | 111600 |
| 2021-12-23 | -69.59 | $31.60 | 102011 |
| 2021-12-22 | -74.39 | $31.59 | 169000 |
| 2021-12-21 | -78.89 | $31.26 | 178600 |
| 2021-12-20 | -90.05 | $30.38 | 253600 |
| 2021-12-17 | -96.26 | $31.10 | 597090 |
| 2021-12-16 | -95.08 | $31.59 | 193846 |
| 2021-12-15 | -85.39 | $32.24 | 374100 |
| 2021-12-14 | -95.25 | $31.76 | 443800 |
| 2021-12-13 | -93.71 | $31.86 | 189736 |
| 2021-12-10 | -91.28 | $32.87 | 163000 |
| 2021-12-09 | -87.27 | $33.34 | 160010 |
| 2021-12-08 | -72.47 | $34.13 | 162623 |
| 2021-12-07 | -74.91 | $34.00 | 137300 |
| 2021-12-06 | -68.50 | $34.44 | 241100 |
| 2021-12-03 | -82.65 | $33.64 | 108700 |
| 2021-12-02 | -75.17 | $33.98 | 179400 |
| 2021-12-01 | -97.79 | $32.68 | 172500 |
| 2021-11-30 | -78.10 | $33.84 | 165200 |
| 2021-11-29 | -54.33 | $35.24 | 152041 |
| 2021-11-26 | -51.10 | $35.43 | 125300 |
| 2021-11-24 | -23.94 | $37.03 | 94300 |
| 2021-11-23 | -21.73 | $37.16 | 124720 |
| 2021-11-22 | -20.54 | $37.23 | 138348 |
| 2021-11-19 | -44.65 | $35.81 | 197411 |
| 2021-11-18 | -40.58 | $36.05 | 201200 |
| 2021-11-17 | -13.07 | $37.67 | 136300 |
| 2021-11-16 | -11.04 | $37.79 | 143700 |
| 2021-11-15 | -11.99 | $37.76 | 161600 |
| 2021-11-12 | -12.16 | $37.75 | 147808 |
| 2021-11-11 | -15.75 | $37.74 | 132123 |
| 2021-11-10 | -19.16 | $37.53 | 148300 |
| 2021-11-09 | -26.62 | $37.07 | 133927 |
| 2021-11-08 | -27.44 | $37.02 | 177200 |
| 2021-11-05 | -20.78 | $37.43 | 300800 |
| 2021-11-04 | -62.34 | $34.87 | 624607 |
| 2021-11-03 | -15.02 | $38.04 | 254401 |
| 2021-11-02 | -41.48 | $36.86 | 174535 |
| 2021-11-01 | -30.49 | $37.35 | 373300 |
| 2021-10-29 | -68.16 | $35.67 | 216400 |
| 2021-10-28 | -67.26 | $35.71 | 195400 |
| 2021-10-27 | -84.08 | $34.96 | 329625 |
| 2021-10-26 | -78.06 | $35.97 | 203407 |
| 2021-10-25 | -36.47 | $37.43 | 91449 |
| 2021-10-22 | -33.62 | $37.53 | 116614 |
| 2021-10-21 | -22.22 | $37.93 | 145200 |
| 2021-10-20 | -26.82 | $37.57 | 158800 |
| 2021-10-19 | -21.07 | $37.65 | 174000 |
| 2021-10-18 | -8.15 | $38.30 | 216700 |
| 2021-10-15 | -21.07 | $37.65 | 157300 |
| 2021-10-14 | -6.86 | $37.89 | 103000 |
| 2021-10-13 | -3.19 | $37.32 | 127100 |
| 2021-10-12 | -8.78 | $37.11 | 98237 |
| 2021-10-11 | -25.80 | $36.47 | 123800 |
| 2021-10-08 | -34.31 | $36.15 | 111916 |
| 2021-10-07 | -41.07 | $36.55 | 235400 |
| 2021-10-06 | -64.92 | $35.49 | 138121 |
| 2021-10-05 | -43.99 | $36.57 | 184400 |
| 2021-10-04 | -41.98 | $36.97 | 140315 |
| 2021-10-01 | -47.55 | $36.79 | 314400 |
| 2021-09-30 | -64.30 | $35.89 | 121500 |
| 2021-09-29 | -48.79 | $36.85 | 115849 |
| 2021-09-28 | -59.45 | $36.19 | 143118 |
| 2021-09-27 | -55.97 | $36.52 | 152100 |
| 2021-09-24 | -71.16 | $35.54 | 227719 |
| 2021-09-23 | -61.86 | $36.14 | 169000 |
| 2021-09-22 | -85.69 | $34.62 | 194623 |
| 2021-09-21 | -99.34 | $34.36 | 219231 |
| 2021-09-20 | -88.44 | $35.72 | 158100 |
| 2021-09-17 | -71.27 | $36.72 | 734825 |
| 2021-09-16 | -85.63 | $35.95 | 199742 |
| 2021-09-15 | -90.56 | $36.07 | 198103 |
| 2021-09-14 | -94.21 | $35.92 | 218900 |
| 2021-09-13 | -95.16 | $36.78 | 189300 |
| 2021-09-10 | -98.41 | $37.10 | 176830 |
| 2021-09-09 | -95.30 | $38.06 | 165200 |
| 2021-09-08 | -90.39 | $38.30 | 140200 |
| 2021-09-07 | -86.13 | $38.56 | 259800 |
| 2021-09-03 | -72.88 | $39.20 | 163500 |
| 2021-09-02 | -68.94 | $39.39 | 162528 |
| 2021-09-01 | -83.59 | $38.97 | 266843 |
| 2021-08-31 | -98.08 | $38.35 | 201912 |
| 2021-08-30 | -95.22 | $38.69 | 173303 |
| 2021-08-27 | -79.70 | $39.80 | 156486 |
| 2021-08-26 | -99.85 | $38.46 | 149700 |
| 2021-08-25 | -85.16 | $39.82 | 155042 |
| 2021-08-24 | -83.06 | $39.95 | 64518 |
| 2021-08-23 | -84.35 | $39.87 | 132800 |
| 2021-08-20 | -83.39 | $39.93 | 136600 |
| 2021-08-19 | -94.84 | $39.22 | 303341 |
| 2021-08-18 | -99.25 | $39.80 | 183941 |
| 2021-08-17 | -80.46 | $40.96 | 127000 |
| 2021-08-16 | -74.22 | $41.34 | 118000 |
| 2021-08-13 | -62.23 | $42.07 | 88100 |
| 2021-08-12 | -56.65 | $42.41 | 142900 |
| 2021-08-11 | -57.80 | $42.34 | 110500 |
| 2021-08-10 | -71.10 | $41.53 | 163200 |
| 2021-08-09 | -93.06 | $40.63 | 202000 |
| 2021-08-06 | -84.75 | $41.47 | 247234 |
| 2021-08-05 | -89.09 | $42.35 | 444639 |
| 2021-08-04 | -76.69 | $42.57 | 215500 |
| 2021-08-03 | -42.66 | $44.03 | 176500 |
| 2021-08-02 | -65.47 | $43.49 | 190100 |
| 2021-07-30 | -63.76 | $43.90 | 148220 |
| 2021-07-29 | -64.79 | $43.95 | 143526 |
| 2021-07-28 | -63.17 | $44.06 | 121700 |
| 2021-07-27 | -61.83 | $44.15 | 142700 |
| 2021-07-26 | -59.02 | $44.34 | 85505 |
| 2021-07-23 | -61.98 | $44.14 | 95400 |
| 2021-07-22 | -69.67 | $43.62 | 153000 |
| 2021-07-21 | -52.96 | $44.75 | 121200 |
| 2021-07-20 | -53.55 | $44.71 | 246000 |
| 2021-07-19 | -81.21 | $42.84 | 197474 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.71
2026-07-16
Close Price
$26.56
Vol: 297669
Average Directional Index - Detailed Analysis
Minimum
7.14
Average
21.37
Maximum
41.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.71 | $26.56 | 297669 |
| 2026-07-15 | 14.27 | $25.53 | 322400 |
| 2026-07-14 | 14.48 | $24.63 | 347400 |
| 2026-07-13 | 14.99 | $25.15 | 316542 |
| 2026-07-10 | 15.31 | $24.51 | 271215 |
| 2026-07-09 | 16.04 | $24.17 | 369600 |
| 2026-07-08 | 16.69 | $23.88 | 469904 |
| 2026-07-07 | 17.31 | $24.34 | 323700 |
| 2026-07-06 | 18.10 | $24.14 | 416300 |
| 2026-07-02 | 19.00 | $24.31 | 303000 |
| 2026-07-01 | 19.58 | $24.62 | 398600 |
| 2026-06-30 | 20.29 | $23.88 | 374034 |
| 2026-06-29 | 21.17 | $24.00 | 461366 |
| 2026-06-26 | 22.10 | $23.93 | 1.1M |
| 2026-06-25 | 22.93 | $23.27 | 296200 |
| 2026-06-24 | 23.59 | $23.50 | 443300 |
| 2026-06-23 | 24.23 | $22.65 | 433900 |
| 2026-06-22 | 24.22 | $22.25 | 806277 |
| 2026-06-18 | 24.20 | $22.94 | 1.1M |
| 2026-06-17 | 24.63 | $23.43 | 454008 |
| 2026-06-16 | 25.40 | $23.56 | 384200 |
| 2026-06-15 | 25.75 | $22.84 | 439417 |
| 2026-06-12 | 26.12 | $23.79 | 236000 |
| 2026-06-11 | 26.76 | $23.15 | 268940 |
| 2026-06-10 | 27.08 | $23.30 | 317036 |
| 2026-06-09 | 27.52 | $23.21 | 348438 |
| 2026-06-08 | 27.81 | $22.74 | 338658 |
| 2026-06-05 | 28.13 | $23.16 | 291200 |
| 2026-06-04 | 28.04 | $22.92 | 479800 |
| 2026-06-03 | 27.95 | $22.87 | 384420 |
| 2026-06-02 | 27.86 | $23.80 | 386400 |
| 2026-06-01 | 28.20 | $24.49 | 848669 |
| 2026-05-29 | 28.73 | $24.29 | 402906 |
| 2026-05-28 | 29.02 | $24.24 | 264055 |
| 2026-05-27 | 29.33 | $24.32 | 363739 |
| 2026-05-26 | 29.72 | $23.86 | 324000 |
| 2026-05-22 | 29.76 | $23.73 | 457220 |
| 2026-05-21 | 29.81 | $23.59 | 490113 |
| 2026-05-20 | 29.56 | $23.67 | 332642 |
| 2026-05-19 | 29.37 | $23.34 | 320600 |
| 2026-05-18 | 29.12 | $23.86 | 472700 |
| 2026-05-15 | 28.87 | $23.16 | 436110 |
| 2026-05-14 | 28.07 | $23.15 | 852539 |
| 2026-05-13 | 27.22 | $22.94 | 1.2M |
| 2026-05-12 | 26.43 | $25.31 | 605900 |
| 2026-05-11 | 26.32 | $25.80 | 677675 |
| 2026-05-08 | 26.22 | $26.58 | 609607 |
| 2026-05-07 | 26.31 | $26.83 | 904132 |
| 2026-05-06 | 26.40 | $26.22 | 1.2M |
| 2026-05-05 | 26.50 | $30.85 | 431359 |
| 2026-05-04 | 25.96 | $31.18 | 355249 |
| 2026-05-01 | 25.17 | $31.90 | 437239 |
| 2026-04-30 | 24.41 | $31.15 | 751229 |
| 2026-04-29 | 23.76 | $30.11 | 311413 |
| 2026-04-28 | 23.78 | $30.13 | 260242 |
| 2026-04-27 | 23.07 | $30.50 | 282405 |
| 2026-04-24 | 22.37 | $30.33 | 265447 |
| 2026-04-23 | 21.85 | $30.27 | 238403 |
| 2026-04-22 | 21.31 | $30.04 | 301623 |
| 2026-04-21 | 20.81 | $30.05 | 280929 |
| 2026-04-20 | 20.14 | $30.56 | 269279 |
| 2026-04-17 | 19.11 | $30.62 | 605900 |
| 2026-04-16 | 18.03 | $29.20 | 300108 |
| 2026-04-15 | 17.61 | $28.94 | 261912 |
| 2026-04-14 | 17.21 | $29.13 | 327212 |
| 2026-04-13 | 16.79 | $28.80 | 421016 |
| 2026-04-10 | 16.58 | $28.11 | 309500 |
| 2026-04-09 | 16.67 | $28.20 | 328806 |
| 2026-04-08 | 16.77 | $28.38 | 736002 |
| 2026-04-07 | 16.35 | $27.54 | 319709 |
| 2026-04-06 | 16.49 | $27.67 | 273700 |
| 2026-04-02 | 16.77 | $27.67 | 237300 |
| 2026-04-01 | 17.06 | $27.91 | 524500 |
| 2026-03-31 | 17.15 | $27.54 | 353100 |
| 2026-03-30 | 17.47 | $27.36 | 319800 |
| 2026-03-27 | 18.17 | $26.99 | 290606 |
| 2026-03-26 | 18.92 | $27.70 | 244344 |
| 2026-03-25 | 19.24 | $27.96 | 359369 |
| 2026-03-24 | 19.54 | $27.68 | 312100 |
| 2026-03-23 | 20.12 | $27.27 | 571600 |
| 2026-03-20 | 20.82 | $25.96 | 994819 |
| 2026-03-19 | 21.22 | $26.22 | 399330 |
| 2026-03-18 | 21.80 | $26.22 | 469357 |
| 2026-03-17 | 22.64 | $26.92 | 294000 |
| 2026-03-16 | 23.65 | $26.84 | 287529 |
| 2026-03-13 | 24.85 | $26.56 | 347941 |
| 2026-03-12 | 26.10 | $26.64 | 488900 |
| 2026-03-11 | 27.38 | $27.32 | 378100 |
| 2026-03-10 | 28.26 | $27.47 | 389036 |
| 2026-03-09 | 29.12 | $27.79 | 412186 |
| 2026-03-06 | 30.14 | $27.62 | 262733 |
| 2026-03-05 | 30.95 | $28.10 | 255400 |
| 2026-03-04 | 31.29 | $28.13 | 287900 |
| 2026-03-03 | 31.60 | $27.96 | 357000 |
| 2026-03-02 | 32.03 | $27.84 | 297410 |
| 2026-02-27 | 32.57 | $27.75 | 414682 |
| 2026-02-26 | 32.96 | $28.47 | 428907 |
| 2026-02-25 | 33.15 | $27.60 | 351234 |
| 2026-02-24 | 33.79 | $26.86 | 439504 |
| 2026-02-23 | 34.72 | $26.47 | 354800 |
| 2026-02-20 | 35.69 | $27.23 | 464923 |
| 2026-02-19 | 36.41 | $27.28 | 436702 |
| 2026-02-18 | 36.90 | $27.32 | 380251 |
| 2026-02-17 | 37.47 | $26.61 | 354399 |
| 2026-02-13 | 38.40 | $26.21 | 494616 |
| 2026-02-12 | 39.50 | $25.88 | 743800 |
| 2026-02-11 | 40.67 | $26.27 | 398962 |
| 2026-02-10 | 41.24 | $27.23 | 524400 |
| 2026-02-09 | 41.10 | $27.12 | 473101 |
| 2026-02-06 | 41.12 | $27.80 | 511344 |
| 2026-02-05 | 40.19 | $27.94 | 822600 |
| 2026-02-04 | 39.17 | $28.18 | 896757 |
| 2026-02-03 | 38.18 | $27.36 | 631400 |
| 2026-02-02 | 37.25 | $27.84 | 770118 |
| 2026-01-30 | 36.27 | $26.40 | 1.2M |
| 2026-01-29 | 35.56 | $27.12 | 1.6M |
| 2026-01-28 | 34.81 | $23.90 | 907005 |
| 2026-01-27 | 35.08 | $24.40 | 801400 |
| 2026-01-26 | 34.98 | $24.27 | 427712 |
| 2026-01-23 | 35.17 | $24.23 | 372814 |
| 2026-01-22 | 35.23 | $24.80 | 392600 |
| 2026-01-21 | 34.96 | $24.50 | 373224 |
| 2026-01-20 | 34.81 | $23.66 | 506336 |
| 2026-01-16 | 35.07 | $24.47 | 462400 |
| 2026-01-15 | 34.48 | $24.35 | 468302 |
| 2026-01-14 | 33.87 | $23.59 | 440712 |
| 2026-01-13 | 33.47 | $23.65 | 537400 |
| 2026-01-12 | 33.19 | $23.55 | 281800 |
| 2026-01-09 | 32.96 | $23.47 | 221539 |
| 2026-01-08 | 32.72 | $23.12 | 275644 |
| 2026-01-07 | 32.76 | $22.18 | 382100 |
| 2026-01-06 | 33.32 | $22.15 | 267623 |
| 2026-01-05 | 34.02 | $21.75 | 349409 |
| 2026-01-02 | 34.58 | $22.19 | 356900 |
| 2025-12-31 | 34.66 | $22.33 | 265446 |
| 2025-12-30 | 34.54 | $22.66 | 225900 |
| 2025-12-29 | 34.01 | $22.95 | 273100 |
| 2025-12-26 | 33.61 | $22.69 | 185000 |
| 2025-12-24 | 33.36 | $22.32 | 125200 |
| 2025-12-23 | 33.26 | $22.17 | 323641 |
| 2025-12-22 | 33.21 | $22.23 | 423600 |
| 2025-12-19 | 32.97 | $22.43 | 1.3M |
| 2025-12-18 | 32.45 | $22.98 | 410322 |
| 2025-12-17 | 31.24 | $23.02 | 419204 |
| 2025-12-16 | 30.12 | $22.73 | 347305 |
| 2025-12-15 | 29.07 | $22.42 | 344300 |
| 2025-12-12 | 28.09 | $22.29 | 292500 |
| 2025-12-11 | 27.14 | $22.32 | 318600 |
| 2025-12-10 | 26.18 | $21.94 | 298619 |
| 2025-12-09 | 25.30 | $21.35 | 281900 |
| 2025-12-08 | 24.62 | $20.95 | 301800 |
| 2025-12-05 | 24.04 | $20.89 | 158141 |
| 2025-12-04 | 23.68 | $20.64 | 193900 |
| 2025-12-03 | 23.31 | $20.97 | 268860 |
| 2025-12-02 | 22.92 | $20.38 | 228343 |
| 2025-12-01 | 22.80 | $20.09 | 397300 |
| 2025-11-28 | 22.72 | $20.32 | 104800 |
| 2025-11-26 | 22.36 | $20.41 | 399517 |
| 2025-11-25 | 21.90 | $20.48 | 347739 |
| 2025-11-24 | 21.48 | $19.81 | 292669 |
| 2025-11-21 | 21.50 | $19.67 | 342300 |
| 2025-11-20 | 21.53 | $18.85 | 270194 |
| 2025-11-19 | 21.92 | $18.63 | 379406 |
| 2025-11-18 | 22.53 | $18.88 | 395010 |
| 2025-11-17 | 23.14 | $19.03 | 243159 |
| 2025-11-14 | 23.46 | $20.21 | 255367 |
| 2025-11-13 | 23.06 | $20.44 | 282646 |
| 2025-11-12 | 22.23 | $20.73 | 399122 |
| 2025-11-11 | 20.89 | $20.63 | 256342 |
| 2025-11-10 | 19.51 | $20.86 | 319649 |
| 2025-11-07 | 18.06 | $20.70 | 505800 |
| 2025-11-06 | 16.67 | $20.75 | 941908 |
| 2025-11-05 | 15.20 | $18.19 | 396069 |
| 2025-11-04 | 15.77 | $18.23 | 261400 |
| 2025-11-03 | 16.17 | $18.09 | 350400 |
| 2025-10-31 | 16.25 | $18.11 | 444540 |
| 2025-10-30 | 16.27 | $18.17 | 359300 |
| 2025-10-29 | 16.45 | $18.32 | 284955 |
| 2025-10-28 | 16.85 | $19.09 | 178300 |
| 2025-10-27 | 17.48 | $18.88 | 237406 |
| 2025-10-24 | 18.05 | $19.33 | 210047 |
| 2025-10-23 | 18.21 | $19.07 | 271700 |
| 2025-10-22 | 18.60 | $18.85 | 234741 |
| 2025-10-21 | 19.37 | $18.75 | 148348 |
| 2025-10-20 | 20.19 | $18.42 | 205538 |
| 2025-10-17 | 20.91 | $18.07 | 264932 |
| 2025-10-16 | 21.20 | $17.92 | 160216 |
| 2025-10-15 | 21.53 | $18.27 | 213911 |
| 2025-10-14 | 22.27 | $18.46 | 238234 |
| 2025-10-13 | 22.74 | $18.20 | 182400 |
| 2025-10-10 | 23.58 | $18.09 | 222085 |
| 2025-10-09 | 24.46 | $18.64 | 183031 |
| 2025-10-08 | 25.41 | $18.98 | 288100 |
| 2025-10-07 | 25.93 | $18.98 | 241644 |
| 2025-10-06 | 26.40 | $19.37 | 338036 |
| 2025-10-03 | 26.24 | $19.64 | 297400 |
| 2025-10-02 | 25.92 | $19.42 | 273300 |
| 2025-10-01 | 25.87 | $19.49 | 189900 |
| 2025-09-30 | 25.85 | $19.36 | 195741 |
| 2025-09-29 | 26.00 | $19.32 | 283048 |
| 2025-09-26 | 25.94 | $19.54 | 241067 |
| 2025-09-25 | 25.98 | $19.22 | 194714 |
| 2025-09-24 | 26.13 | $19.50 | 244223 |
| 2025-09-23 | 26.20 | $19.28 | 311022 |
| 2025-09-22 | 26.18 | $19.44 | 273509 |
| 2025-09-19 | 26.30 | $19.42 | 1.1M |
| 2025-09-18 | 26.33 | $19.90 | 296107 |
| 2025-09-17 | 26.04 | $19.52 | 348200 |
| 2025-09-16 | 25.73 | $19.55 | 270402 |
| 2025-09-15 | 25.96 | $19.65 | 241607 |
| 2025-09-12 | 26.08 | $19.62 | 214137 |
| 2025-09-11 | 26.16 | $19.81 | 339800 |
| 2025-09-10 | 26.25 | $19.11 | 216967 |
| 2025-09-09 | 26.76 | $19.24 | 230831 |
| 2025-09-08 | 27.05 | $19.50 | 273600 |
| 2025-09-05 | 27.36 | $19.52 | 244300 |
| 2025-09-04 | 27.49 | $19.41 | 327000 |
| 2025-09-03 | 27.94 | $18.99 | 293994 |
| 2025-09-02 | 28.32 | $19.38 | 286702 |
| 2025-08-29 | 28.44 | $19.66 | 237629 |
| 2025-08-28 | 28.33 | $19.39 | 259310 |
| 2025-08-27 | 28.21 | $19.80 | 222700 |
| 2025-08-26 | 27.50 | $20.08 | 312933 |
| 2025-08-25 | 26.63 | $19.89 | 238300 |
| 2025-08-22 | 25.74 | $20.05 | 355400 |
| 2025-08-21 | 24.81 | $19.03 | 197700 |
| 2025-08-20 | 24.36 | $19.11 | 245400 |
| 2025-08-19 | 23.85 | $19.12 | 222907 |
| 2025-08-18 | 23.21 | $18.99 | 235600 |
| 2025-08-15 | 22.69 | $19.29 | 528206 |
| 2025-08-14 | 21.72 | $19.33 | 408434 |
| 2025-08-13 | 20.81 | $19.52 | 340842 |
| 2025-08-12 | 19.46 | $19.35 | 484619 |
| 2025-08-11 | 18.22 | $18.90 | 586000 |
| 2025-08-08 | 16.95 | $19.14 | 731856 |
| 2025-08-07 | 15.54 | $19.21 | 1.3M |
| 2025-08-06 | 14.07 | $16.03 | 515100 |
| 2025-08-05 | 14.77 | $16.24 | 340129 |
| 2025-08-04 | 15.37 | $15.93 | 416505 |
| 2025-08-01 | 15.63 | $15.59 | 446907 |
| 2025-07-31 | 15.91 | $16.10 | 488500 |
| 2025-07-30 | 16.62 | $16.26 | 312264 |
| 2025-07-29 | 17.07 | $16.52 | 299033 |
| 2025-07-28 | 17.32 | $16.86 | 369400 |
| 2025-07-25 | 16.95 | $17.03 | 188200 |
| 2025-07-24 | 16.72 | $16.86 | 290513 |
| 2025-07-23 | 16.33 | $17.23 | 309200 |
| 2025-07-22 | 15.91 | $16.70 | 354580 |
| 2025-07-21 | 15.92 | $16.25 | 299624 |
| 2025-07-18 | 16.10 | $16.30 | 358800 |
| 2025-07-17 | 16.48 | $16.23 | 244500 |
| 2025-07-16 | 16.95 | $16.06 | 259200 |
| 2025-07-15 | 17.70 | $15.78 | 288212 |
| 2025-07-14 | 18.42 | $16.34 | 228583 |
| 2025-07-11 | 18.71 | $16.36 | 233066 |
| 2025-07-10 | 18.79 | $16.89 | 277719 |
| 2025-07-09 | 18.50 | $16.67 | 239623 |
| 2025-07-08 | 18.35 | $16.73 | 530920 |
| 2025-07-07 | 18.02 | $16.49 | 333142 |
| 2025-07-03 | 17.67 | $17.15 | 227437 |
| 2025-07-02 | 16.54 | $16.83 | 420349 |
| 2025-07-01 | 15.61 | $16.31 | 500500 |
| 2025-06-30 | 14.68 | $15.91 | 359226 |
| 2025-06-27 | 14.34 | $15.86 | 647340 |
| 2025-06-26 | 13.81 | $15.87 | 328000 |
| 2025-06-25 | 13.31 | $15.67 | 318100 |
| 2025-06-24 | 13.01 | $15.56 | 340009 |
| 2025-06-23 | 12.76 | $15.13 | 326211 |
| 2025-06-20 | 12.97 | $14.79 | 1.2M |
| 2025-06-18 | 13.44 | $14.75 | 277100 |
| 2025-06-17 | 13.76 | $14.80 | 269905 |
| 2025-06-16 | 14.10 | $15.04 | 467000 |
| 2025-06-13 | 14.40 | $14.75 | 320905 |
| 2025-06-12 | 14.77 | $15.31 | 300000 |
| 2025-06-11 | 14.63 | $15.45 | 519438 |
| 2025-06-10 | 14.33 | $15.84 | 472162 |
| 2025-06-09 | 13.97 | $15.35 | 365613 |
| 2025-06-06 | 14.10 | $14.87 | 280100 |
| 2025-06-05 | 14.74 | $14.53 | 309300 |
| 2025-06-04 | 15.45 | $14.88 | 418355 |
| 2025-06-03 | 16.21 | $14.37 | 481740 |
| 2025-06-02 | 16.71 | $14.14 | 381800 |
| 2025-05-30 | 16.98 | $14.27 | 459107 |
| 2025-05-29 | 17.47 | $14.32 | 339267 |
| 2025-05-28 | 17.92 | $14.13 | 336620 |
| 2025-05-27 | 18.41 | $14.48 | 545644 |
| 2025-05-23 | 18.91 | $13.64 | 376000 |
| 2025-05-22 | 18.78 | $13.96 | 354800 |
| 2025-05-21 | 18.88 | $14.26 | 356500 |
| 2025-05-20 | 19.23 | $14.99 | 507300 |
| 2025-05-19 | 20.10 | $15.17 | 272846 |
| 2025-05-16 | 20.98 | $15.95 | 404443 |
| 2025-05-15 | 21.04 | $16.00 | 239738 |
| 2025-05-14 | 21.10 | $16.00 | 297741 |
| 2025-05-13 | 21.01 | $16.22 | 315819 |
| 2025-05-12 | 20.67 | $16.20 | 317140 |
| 2025-05-09 | 20.31 | $15.75 | 244421 |
| 2025-05-08 | 20.54 | $15.75 | 307433 |
| 2025-05-07 | 20.77 | $15.32 | 304100 |
| 2025-05-06 | 21.35 | $15.23 | 326498 |
| 2025-05-05 | 22.25 | $15.15 | 464900 |
| 2025-05-02 | 23.18 | $15.08 | 584700 |
| 2025-05-01 | 24.26 | $14.75 | 718833 |
| 2025-04-30 | 25.40 | $14.60 | 858909 |
| 2025-04-29 | 25.65 | $15.50 | 255030 |
| 2025-04-28 | 26.58 | $15.40 | 250450 |
| 2025-04-25 | 27.56 | $15.36 | 309614 |
| 2025-04-24 | 28.43 | $15.46 | 375100 |
| 2025-04-23 | 29.34 | $14.84 | 273400 |
| 2025-04-22 | 30.07 | $14.76 | 363400 |
| 2025-04-21 | 30.29 | $14.22 | 298800 |
| 2025-04-17 | 30.04 | $14.55 | 275321 |
| 2025-04-16 | 30.04 | $14.59 | 368700 |
| 2025-04-15 | 30.04 | $14.63 | 365400 |
| 2025-04-14 | 30.28 | $14.71 | 261015 |
| 2025-04-11 | 30.53 | $14.61 | 408125 |
| 2025-04-10 | 30.46 | $14.29 | 481810 |
| 2025-04-09 | 30.40 | $15.20 | 567540 |
| 2025-04-08 | 30.33 | $14.18 | 440802 |
| 2025-04-07 | 30.46 | $14.86 | 795336 |
| 2025-04-04 | 30.65 | $14.95 | 584300 |
| 2025-04-03 | 30.51 | $15.19 | 454122 |
| 2025-04-02 | 30.91 | $16.25 | 195828 |
| 2025-04-01 | 31.78 | $15.86 | 240003 |
| 2025-03-31 | 32.18 | $15.81 | 271100 |
| 2025-03-28 | 32.67 | $15.87 | 272800 |
| 2025-03-27 | 33.26 | $16.40 | 319300 |
| 2025-03-26 | 34.02 | $15.97 | 201649 |
| 2025-03-25 | 34.38 | $15.80 | 201224 |
| 2025-03-24 | 34.76 | $16.14 | 196942 |
| 2025-03-21 | 35.36 | $16.02 | 580900 |
| 2025-03-20 | 35.78 | $16.23 | 296537 |
| 2025-03-19 | 36.36 | $16.23 | 266700 |
| 2025-03-18 | 36.70 | $15.89 | 331104 |
| 2025-03-17 | 36.79 | $16.04 | 275061 |
| 2025-03-14 | 36.90 | $15.84 | 284147 |
| 2025-03-13 | 36.82 | $15.62 | 273100 |
| 2025-03-12 | 36.61 | $15.63 | 407000 |
| 2025-03-11 | 36.38 | $15.84 | 486800 |
| 2025-03-10 | 36.24 | $16.26 | 592212 |
| 2025-03-07 | 36.34 | $16.36 | 346257 |
| 2025-03-06 | 36.06 | $15.97 | 340138 |
| 2025-03-05 | 35.39 | $15.58 | 457650 |
| 2025-03-04 | 34.25 | $15.43 | 622000 |
| 2025-03-03 | 33.05 | $15.81 | 482814 |
| 2025-02-28 | 31.97 | $16.46 | 429000 |
| 2025-02-27 | 31.00 | $16.22 | 411434 |
| 2025-02-26 | 29.68 | $16.29 | 495000 |
| 2025-02-25 | 28.36 | $16.59 | 494100 |
| 2025-02-24 | 27.07 | $16.85 | 398700 |
| 2025-02-21 | 25.83 | $17.03 | 459121 |
| 2025-02-20 | 24.57 | $17.35 | 510600 |
| 2025-02-19 | 23.36 | $17.86 | 537700 |
| 2025-02-18 | 22.16 | $17.98 | 418523 |
| 2025-02-14 | 21.04 | $18.92 | 310500 |
| 2025-02-13 | 20.11 | $18.63 | 328202 |
| 2025-02-12 | 18.77 | $18.38 | 454727 |
| 2025-02-11 | 17.21 | $18.56 | 371013 |
| 2025-02-10 | 15.75 | $19.01 | 440933 |
| 2025-02-07 | 14.40 | $18.87 | 826825 |
| 2025-02-06 | 12.97 | $20.02 | 1.2M |
| 2025-02-05 | 11.54 | $22.58 | 379125 |
| 2025-02-04 | 12.06 | $22.86 | 1.3M |
| 2025-02-03 | 12.33 | $22.81 | 216600 |
| 2025-01-31 | 12.60 | $23.19 | 299600 |
| 2025-01-30 | 12.30 | $23.42 | 269800 |
| 2025-01-29 | 11.90 | $22.88 | 240700 |
| 2025-01-28 | 11.94 | $23.05 | 268800 |
| 2025-01-27 | 12.05 | $22.76 | 325600 |
| 2025-01-24 | 12.54 | $22.10 | 162200 |
| 2025-01-23 | 12.91 | $22.20 | 243300 |
| 2025-01-22 | 13.40 | $22.32 | 249245 |
| 2025-01-21 | 13.91 | $22.85 | 176500 |
| 2025-01-17 | 14.29 | $22.51 | 152449 |
| 2025-01-16 | 14.95 | $22.36 | 115515 |
| 2025-01-15 | 15.68 | $22.56 | 190100 |
| 2025-01-14 | 16.44 | $22.08 | 186400 |
| 2025-01-13 | 16.71 | $21.56 | 223600 |
| 2025-01-10 | 16.38 | $21.21 | 243100 |
| 2025-01-08 | 16.15 | $21.99 | 209927 |
| 2025-01-07 | 16.37 | $22.28 | 239923 |
| 2025-01-06 | 16.94 | $22.51 | 270838 |
| 2025-01-03 | 17.75 | $22.67 | 285100 |
| 2025-01-02 | 18.60 | $22.47 | 156616 |
| 2024-12-31 | 19.49 | $22.59 | 153700 |
| 2024-12-30 | 20.27 | $22.77 | 205500 |
| 2024-12-27 | 21.16 | $22.44 | 145316 |
| 2024-12-26 | 21.93 | $22.99 | 116024 |
| 2024-12-24 | 22.62 | $22.62 | 103801 |
| 2024-12-23 | 23.66 | $22.32 | 177240 |
| 2024-12-20 | 24.83 | $22.24 | 878200 |
| 2024-12-19 | 26.13 | $22.40 | 339302 |
| 2024-12-18 | 27.29 | $21.90 | 329815 |
| 2024-12-17 | 28.50 | $23.27 | 234042 |
| 2024-12-16 | 28.79 | $23.58 | 230304 |
| 2024-12-13 | 29.10 | $23.32 | 329300 |
| 2024-12-12 | 29.56 | $23.78 | 262000 |
| 2024-12-11 | 29.17 | $23.87 | 407700 |
| 2024-12-10 | 28.97 | $23.58 | 179500 |
| 2024-12-09 | 28.90 | $23.54 | 189508 |
| 2024-12-06 | 28.63 | $23.29 | 148646 |
| 2024-12-05 | 28.44 | $23.33 | 183502 |
| 2024-12-04 | 27.90 | $23.68 | 206946 |
| 2024-12-03 | 27.37 | $23.41 | 160700 |
| 2024-12-02 | 26.82 | $23.77 | 244000 |
| 2024-11-29 | 26.24 | $23.17 | 97848 |
| 2024-11-27 | 25.81 | $23.27 | 193223 |
| 2024-11-26 | 25.36 | $23.61 | 303730 |
| 2024-11-25 | 25.00 | $23.43 | 310633 |
| 2024-11-22 | 24.57 | $23.25 | 198832 |
| 2024-11-21 | 24.28 | $22.95 | 252200 |
| 2024-11-20 | 24.25 | $22.50 | 211517 |
| 2024-11-19 | 24.37 | $22.76 | 296647 |
| 2024-11-18 | 24.06 | $23.41 | 286633 |
| 2024-11-15 | 23.17 | $23.21 | 223545 |
| 2024-11-14 | 22.24 | $23.34 | 282500 |
| 2024-11-13 | 21.26 | $24.12 | 278001 |
| 2024-11-12 | 19.37 | $23.70 | 262609 |
| 2024-11-11 | 17.41 | $24.16 | 385332 |
| 2024-11-08 | 15.35 | $23.32 | 381100 |
| 2024-11-07 | 13.50 | $22.65 | 572200 |
| 2024-11-06 | 11.62 | $20.70 | 482845 |
| 2024-11-05 | 10.87 | $19.11 | 226400 |
| 2024-11-04 | 10.90 | $18.78 | 181800 |
| 2024-11-01 | 11.01 | $18.87 | 183719 |
| 2024-10-31 | 11.07 | $18.76 | 172000 |
| 2024-10-30 | 11.19 | $19.36 | 188300 |
| 2024-10-29 | 11.76 | $19.22 | 184928 |
| 2024-10-28 | 11.76 | $19.17 | 169412 |
| 2024-10-25 | 11.76 | $18.62 | 149024 |
| 2024-10-24 | 11.50 | $18.94 | 151849 |
| 2024-10-23 | 11.38 | $18.86 | 153230 |
| 2024-10-22 | 11.26 | $19.14 | 155700 |
| 2024-10-21 | 11.45 | $18.98 | 196500 |
| 2024-10-18 | 11.67 | $19.49 | 199700 |
| 2024-10-17 | 12.13 | $19.80 | 166800 |
| 2024-10-16 | 12.56 | $19.69 | 230000 |
| 2024-10-15 | 13.02 | $19.48 | 200900 |
| 2024-10-14 | 13.67 | $19.11 | 106413 |
| 2024-10-11 | 13.94 | $19.27 | 142049 |
| 2024-10-10 | 14.21 | $18.76 | 225230 |
| 2024-10-09 | 13.89 | $18.89 | 109900 |
| 2024-10-08 | 13.95 | $18.97 | 207200 |
| 2024-10-07 | 14.09 | $19.28 | 163403 |
| 2024-10-04 | 14.35 | $19.27 | 196145 |
| 2024-10-03 | 14.60 | $18.66 | 187700 |
| 2024-10-02 | 14.21 | $18.88 | 186100 |
| 2024-10-01 | 14.09 | $19.15 | 241900 |
| 2024-09-30 | 14.10 | $19.49 | 178717 |
| 2024-09-27 | 14.25 | $19.21 | 202318 |
| 2024-09-26 | 14.41 | $19.18 | 181200 |
| 2024-09-25 | 14.18 | $18.94 | 192421 |
| 2024-09-24 | 13.95 | $19.49 | 179200 |
| 2024-09-23 | 14.22 | $19.50 | 199125 |
| 2024-09-20 | 14.48 | $19.39 | 975812 |
| 2024-09-19 | 14.75 | $19.99 | 266400 |
| 2024-09-18 | 15.48 | $19.81 | 198642 |
| 2024-09-17 | 16.25 | $19.73 | 220400 |
| 2024-09-16 | 16.84 | $20.05 | 192429 |
| 2024-09-13 | 17.24 | $19.84 | 167500 |
| 2024-09-12 | 17.43 | $19.15 | 286346 |
| 2024-09-11 | 17.28 | $18.93 | 302600 |
| 2024-09-10 | 16.75 | $19.15 | 185000 |
| 2024-09-09 | 16.45 | $18.84 | 226200 |
| 2024-09-06 | 16.14 | $19.11 | 186327 |
| 2024-09-05 | 15.99 | $19.78 | 183512 |
| 2024-09-04 | 16.31 | $19.71 | 187100 |
| 2024-09-03 | 16.66 | $19.72 | 340406 |
| 2024-08-30 | 17.03 | $20.59 | 180232 |
| 2024-08-29 | 17.85 | $20.37 | 180400 |
| 2024-08-28 | 18.71 | $20.38 | 200726 |
| 2024-08-27 | 19.68 | $20.35 | 134509 |
| 2024-08-26 | 20.64 | $20.50 | 199712 |
| 2024-08-23 | 21.71 | $20.41 | 212700 |
| 2024-08-22 | 22.68 | $19.39 | 150031 |
| 2024-08-21 | 22.84 | $19.60 | 135800 |
| 2024-08-20 | 23.11 | $19.65 | 195633 |
| 2024-08-19 | 23.40 | $19.89 | 199200 |
| 2024-08-16 | 23.85 | $20.04 | 165832 |
| 2024-08-15 | 24.34 | $19.93 | 240600 |
| 2024-08-14 | 24.86 | $19.27 | 183000 |
| 2024-08-13 | 24.51 | $19.22 | 257354 |
| 2024-08-12 | 24.09 | $18.99 | 223126 |
| 2024-08-09 | 23.51 | $19.09 | 213521 |
| 2024-08-08 | 22.98 | $19.24 | 276200 |
| 2024-08-07 | 22.56 | $19.36 | 256508 |
| 2024-08-06 | 22.11 | $19.59 | 253016 |
| 2024-08-05 | 21.55 | $19.53 | 372000 |
| 2024-08-02 | 20.96 | $20.65 | 342127 |
| 2024-08-01 | 20.97 | $21.86 | 664340 |
| 2024-07-31 | 21.28 | $24.38 | 281923 |
| 2024-07-30 | 20.60 | $24.02 | 227400 |
| 2024-07-29 | 20.16 | $24.16 | 301100 |
| 2024-07-26 | 19.70 | $24.44 | 211300 |
| 2024-07-25 | 18.77 | $24.06 | 319300 |
| 2024-07-24 | 17.81 | $23.94 | 224229 |
| 2024-07-23 | 16.79 | $24.59 | 288400 |
| 2024-07-22 | 15.75 | $24.01 | 206917 |
| 2024-07-19 | 14.93 | $23.40 | 173804 |
| 2024-07-18 | 14.19 | $23.87 | 279000 |
| 2024-07-17 | 12.95 | $24.13 | 303019 |
| 2024-07-16 | 11.85 | $23.64 | 275567 |
| 2024-07-15 | 10.91 | $22.80 | 319100 |
| 2024-07-12 | 10.48 | $22.28 | 289921 |
| 2024-07-11 | 10.57 | $22.14 | 260539 |
| 2024-07-10 | 10.74 | $21.44 | 138000 |
| 2024-07-09 | 10.93 | $21.54 | 165000 |
| 2024-07-08 | 11.26 | $21.88 | 147335 |
| 2024-07-05 | 11.82 | $21.58 | 190500 |
| 2024-07-03 | 12.42 | $22.17 | 99600 |
| 2024-07-02 | 12.62 | $22.07 | 173200 |
| 2024-07-01 | 12.77 | $22.02 | 247434 |
| 2024-06-28 | 12.93 | $22.46 | 616715 |
| 2024-06-27 | 12.99 | $21.84 | 157702 |
| 2024-06-26 | 13.46 | $21.85 | 179322 |
| 2024-06-25 | 14.03 | $21.69 | 139722 |
| 2024-06-24 | 14.76 | $21.78 | 221641 |
| 2024-06-21 | 15.23 | $21.67 | 988908 |
| 2024-06-20 | 15.91 | $21.58 | 171800 |
| 2024-06-18 | 16.64 | $21.67 | 171123 |
| 2024-06-17 | 17.24 | $21.78 | 187700 |
| 2024-06-14 | 18.01 | $21.52 | 188216 |
| 2024-06-13 | 18.94 | $21.86 | 317221 |
| 2024-06-12 | 19.59 | $22.49 | 272000 |
| 2024-06-11 | 19.71 | $22.19 | 319000 |
| 2024-06-10 | 20.33 | $21.68 | 166600 |
| 2024-06-07 | 21.30 | $21.80 | 202604 |
| 2024-06-06 | 22.06 | $22.28 | 183047 |
| 2024-06-05 | 22.24 | $22.52 | 131299 |
| 2024-06-04 | 22.12 | $22.80 | 181500 |
| 2024-06-03 | 21.95 | $23.12 | 282100 |
| 2024-05-31 | 21.76 | $22.73 | 620600 |
| 2024-05-30 | 21.64 | $22.57 | 204500 |
| 2024-05-29 | 21.90 | $22.02 | 233000 |
| 2024-05-28 | 22.50 | $22.13 | 190900 |
| 2024-05-24 | 22.90 | $22.43 | 141600 |
| 2024-05-23 | 22.88 | $22.36 | 249600 |
| 2024-05-22 | 22.83 | $22.51 | 166200 |
| 2024-05-21 | 22.57 | $22.82 | 200900 |
| 2024-05-20 | 22.14 | $22.74 | 243232 |
| 2024-05-17 | 21.47 | $23.03 | 241415 |
| 2024-05-16 | 20.60 | $23.43 | 310400 |
| 2024-05-15 | 19.57 | $23.25 | 303971 |
| 2024-05-14 | 18.29 | $23.65 | 325600 |
| 2024-05-13 | 16.77 | $22.91 | 226300 |
| 2024-05-10 | 15.57 | $22.72 | 205800 |
| 2024-05-09 | 14.42 | $22.62 | 199435 |
| 2024-05-08 | 13.28 | $22.16 | 140547 |
| 2024-05-07 | 12.30 | $22.16 | 257002 |
| 2024-05-06 | 11.20 | $21.96 | 229908 |
| 2024-05-03 | 10.29 | $21.52 | 254700 |
| 2024-05-02 | 9.47 | $21.57 | 580900 |
| 2024-05-01 | 8.61 | $19.89 | 274247 |
| 2024-04-30 | 9.05 | $19.75 | 279400 |
| 2024-04-29 | 9.40 | $20.33 | 187100 |
| 2024-04-26 | 9.17 | $20.35 | 160235 |
| 2024-04-25 | 9.27 | $20.05 | 206900 |
| 2024-04-24 | 9.54 | $20.29 | 172700 |
| 2024-04-23 | 9.51 | $20.48 | 279300 |
| 2024-04-22 | 9.61 | $19.82 | 156800 |
| 2024-04-19 | 10.06 | $19.71 | 231436 |
| 2024-04-18 | 10.36 | $18.95 | 219721 |
| 2024-04-17 | 9.94 | $18.79 | 151600 |
| 2024-04-16 | 9.27 | $18.68 | 127300 |
| 2024-04-15 | 8.47 | $19.09 | 128100 |
| 2024-04-12 | 7.95 | $19.30 | 111600 |
| 2024-04-11 | 7.61 | $19.53 | 211112 |
| 2024-04-10 | 7.38 | $19.35 | 218100 |
| 2024-04-09 | 7.14 | $20.19 | 98805 |
| 2024-04-08 | 7.35 | $19.93 | 110306 |
| 2024-04-05 | 7.60 | $19.77 | 131200 |
| 2024-04-04 | 7.86 | $19.88 | 124925 |
| 2024-04-03 | 8.14 | $20.15 | 131528 |
| 2024-04-02 | 8.41 | $19.97 | 191700 |
| 2024-04-01 | 8.49 | $20.18 | 263726 |
| 2024-03-28 | 8.88 | $20.59 | 230500 |
| 2024-03-27 | 9.05 | $20.57 | 191314 |
| 2024-03-26 | 9.34 | $19.90 | 201100 |
| 2024-03-25 | 9.65 | $20.49 | 121036 |
| 2024-03-22 | 9.35 | $20.43 | 175708 |
| 2024-03-21 | 9.04 | $20.77 | 317902 |
| 2024-03-20 | 8.45 | $20.49 | 243311 |
| 2024-03-19 | 8.17 | $19.87 | 176245 |
| 2024-03-18 | 8.44 | $19.48 | 241700 |
| 2024-03-15 | 8.85 | $19.55 | 866640 |
| 2024-03-14 | 9.28 | $18.81 | 245800 |
| 2024-03-13 | 8.98 | $19.21 | 176847 |
| 2024-03-12 | 9.13 | $19.20 | 137115 |
| 2024-03-11 | 9.28 | $19.23 | 128000 |
| 2024-03-08 | 9.31 | $19.33 | 119800 |
| 2024-03-07 | 9.59 | $19.15 | 121900 |
| 2024-03-06 | 9.62 | $18.87 | 124102 |
| 2024-03-05 | 9.52 | $18.97 | 147400 |
| 2024-03-04 | 9.53 | $19.16 | 129500 |
| 2024-03-01 | 9.71 | $19.41 | 192700 |
| 2024-02-29 | 9.85 | $19.41 | 181411 |
| 2024-02-28 | 10.12 | $19.01 | 106100 |
| 2024-02-27 | 10.16 | $19.39 | 150514 |
| 2024-02-26 | 10.50 | $19.24 | 225900 |
| 2024-02-23 | 10.55 | $19.22 | 249916 |
| 2024-02-22 | 10.69 | $19.10 | 183800 |
| 2024-02-21 | 10.84 | $19.47 | 166329 |
| 2024-02-20 | 11.26 | $19.83 | 195300 |
| 2024-02-16 | 11.71 | $20.12 | 289300 |
| 2024-02-15 | 11.87 | $20.81 | 257600 |
| 2024-02-14 | 11.98 | $19.95 | 211300 |
| 2024-02-13 | 12.53 | $19.49 | 260753 |
| 2024-02-12 | 13.08 | $20.74 | 232228 |
| 2024-02-09 | 13.18 | $20.16 | 227911 |
| 2024-02-08 | 13.64 | $20.42 | 199000 |
| 2024-02-07 | 13.68 | $20.39 | 229000 |
| 2024-02-06 | 13.58 | $20.84 | 257420 |
| 2024-02-05 | 13.48 | $20.40 | 264800 |
| 2024-02-02 | 13.72 | $20.80 | 315421 |
| 2024-02-01 | 13.97 | $20.41 | 524500 |
| 2024-01-31 | 14.51 | $18.91 | 325400 |
| 2024-01-30 | 14.60 | $19.69 | 184000 |
| 2024-01-29 | 15.31 | $20.14 | 209239 |
| 2024-01-26 | 15.92 | $20.01 | 192204 |
| 2024-01-25 | 16.41 | $20.01 | 192700 |
| 2024-01-24 | 17.05 | $19.83 | 210100 |
| 2024-01-23 | 17.72 | $20.00 | 183438 |
| 2024-01-22 | 18.28 | $20.18 | 269200 |
| 2024-01-19 | 19.06 | $19.38 | 202045 |
| 2024-01-18 | 19.49 | $19.05 | 239338 |
| 2024-01-17 | 20.03 | $19.19 | 116600 |
| 2024-01-16 | 20.66 | $19.58 | 171900 |
| 2024-01-12 | 21.69 | $20.05 | 109400 |
| 2024-01-11 | 22.39 | $20.08 | 252425 |
| 2024-01-10 | 23.37 | $20.25 | 136720 |
| 2024-01-09 | 24.12 | $20.27 | 197632 |
| 2024-01-08 | 24.91 | $20.48 | 233503 |
| 2024-01-05 | 25.11 | $20.46 | 173900 |
| 2024-01-04 | 25.32 | $20.45 | 206106 |
| 2024-01-03 | 25.25 | $20.48 | 220200 |
| 2024-01-02 | 25.07 | $21.50 | 357300 |
| 2023-12-29 | 23.97 | $21.45 | 212100 |
| 2023-12-28 | 22.59 | $21.67 | 164800 |
| 2023-12-27 | 21.19 | $21.68 | 218100 |
| 2023-12-26 | 19.71 | $21.48 | 153623 |
| 2023-12-22 | 18.28 | $21.00 | 188143 |
| 2023-12-21 | 17.03 | $20.31 | 125017 |
| 2023-12-20 | 16.08 | $20.05 | 273300 |
| 2023-12-19 | 15.08 | $20.31 | 339331 |
| 2023-12-18 | 14.26 | $19.34 | 310200 |
| 2023-12-15 | 13.90 | $19.46 | 1.1M |
| 2023-12-14 | 13.14 | $19.84 | 292500 |
| 2023-12-13 | 12.06 | $19.51 | 460700 |
| 2023-12-12 | 11.55 | $18.74 | 238729 |
| 2023-12-11 | 11.49 | $18.72 | 267919 |
| 2023-12-08 | 11.77 | $18.43 | 166719 |
| 2023-12-07 | 12.12 | $18.53 | 189100 |
| 2023-12-06 | 12.62 | $18.43 | 221900 |
| 2023-12-05 | 13.11 | $18.90 | 321881 |
| 2023-12-04 | 13.54 | $19.17 | 217108 |
| 2023-12-01 | 13.67 | $18.81 | 269925 |
| 2023-11-30 | 14.16 | $18.29 | 335300 |
| 2023-11-29 | 14.61 | $18.21 | 203900 |
| 2023-11-28 | 15.06 | $17.82 | 178535 |
| 2023-11-27 | 15.22 | $17.81 | 163436 |
| 2023-11-24 | 15.53 | $18.07 | 70701 |
| 2023-11-22 | 16.07 | $18.10 | 98072 |
| 2023-11-21 | 16.74 | $18.29 | 107100 |
| 2023-11-20 | 17.59 | $18.78 | 151600 |
| 2023-11-17 | 18.40 | $18.70 | 209915 |
| 2023-11-16 | 19.36 | $18.78 | 199500 |
| 2023-11-15 | 20.16 | $19.08 | 157437 |
| 2023-11-14 | 20.85 | $19.09 | 203700 |
| 2023-11-13 | 21.89 | $17.80 | 161600 |
| 2023-11-10 | 21.92 | $17.93 | 128055 |
| 2023-11-09 | 21.94 | $17.63 | 124507 |
| 2023-11-08 | 22.06 | $18.04 | 148354 |
| 2023-11-07 | 22.46 | $18.26 | 146500 |
| 2023-11-06 | 22.95 | $18.58 | 183200 |
| 2023-11-03 | 23.72 | $18.53 | 254007 |
| 2023-11-02 | 24.52 | $17.61 | 470644 |
| 2023-11-01 | 24.23 | $16.19 | 562149 |
| 2023-10-31 | 22.97 | $17.05 | 147923 |
| 2023-10-30 | 22.24 | $17.05 | 129900 |
| 2023-10-27 | 21.46 | $16.87 | 176100 |
| 2023-10-26 | 20.49 | $17.27 | 163900 |
| 2023-10-25 | 19.57 | $16.87 | 197240 |
| 2023-10-24 | 18.46 | $17.53 | 126427 |
| 2023-10-23 | 17.77 | $17.47 | 176500 |
| 2023-10-20 | 17.06 | $17.84 | 171400 |
| 2023-10-19 | 16.56 | $17.89 | 135000 |
| 2023-10-18 | 16.16 | $18.20 | 122300 |
| 2023-10-17 | 15.90 | $18.57 | 195009 |
| 2023-10-16 | 15.87 | $18.41 | 143352 |
| 2023-10-13 | 15.74 | $17.97 | 124200 |
| 2023-10-12 | 15.33 | $18.48 | 171203 |
| 2023-10-11 | 15.35 | $18.84 | 126800 |
| 2023-10-10 | 15.72 | $18.89 | 164904 |
| 2023-10-09 | 16.11 | $18.61 | 119300 |
| 2023-10-06 | 16.15 | $18.41 | 145009 |
| 2023-10-05 | 16.07 | $18.41 | 222087 |
| 2023-10-04 | 15.76 | $18.26 | 215445 |
| 2023-10-03 | 15.42 | $18.29 | 262000 |
| 2023-10-02 | 15.01 | $18.51 | 258600 |
| 2023-09-29 | 14.95 | $18.89 | 345814 |
| 2023-09-28 | 15.19 | $19.15 | 262527 |
| 2023-09-27 | 15.70 | $19.17 | 212300 |
| 2023-09-26 | 15.93 | $18.67 | 310200 |
| 2023-09-25 | 16.17 | $19.38 | 231517 |
| 2023-09-22 | 16.90 | $19.58 | 182900 |
| 2023-09-21 | 17.24 | $20.12 | 225734 |
| 2023-09-20 | 17.79 | $20.05 | 163201 |
| 2023-09-19 | 17.94 | $20.08 | 178600 |
| 2023-09-18 | 18.45 | $19.72 | 180702 |
| 2023-09-15 | 19.19 | $19.85 | 841545 |
| 2023-09-14 | 19.90 | $20.05 | 160500 |
| 2023-09-13 | 20.65 | $19.37 | 211833 |
| 2023-09-12 | 21.53 | $19.57 | 162300 |
| 2023-09-11 | 22.55 | $19.85 | 232700 |
| 2023-09-08 | 23.62 | $19.43 | 157600 |
| 2023-09-07 | 24.59 | $19.54 | 278246 |
| 2023-09-06 | 25.61 | $19.74 | 163221 |
| 2023-09-05 | 26.86 | $19.51 | 200920 |
| 2023-09-01 | 28.19 | $20.62 | 206400 |
| 2023-08-31 | 28.68 | $20.22 | 283314 |
| 2023-08-30 | 29.19 | $20.62 | 119334 |
| 2023-08-29 | 29.37 | $20.49 | 223400 |
| 2023-08-28 | 29.70 | $20.19 | 247300 |
| 2023-08-25 | 30.04 | $19.44 | 126501 |
| 2023-08-24 | 31.17 | $19.28 | 240349 |
| 2023-08-23 | 32.35 | $19.55 | 492289 |
| 2023-08-22 | 33.59 | $19.46 | 166600 |
| 2023-08-21 | 34.30 | $19.46 | 172800 |
| 2023-08-18 | 34.85 | $19.90 | 164300 |
| 2023-08-17 | 34.91 | $20.37 | 211638 |
| 2023-08-16 | 34.44 | $20.37 | 156100 |
| 2023-08-15 | 33.97 | $20.22 | 204300 |
| 2023-08-14 | 33.49 | $21.01 | 250300 |
| 2023-08-11 | 32.81 | $20.69 | 156305 |
| 2023-08-10 | 32.26 | $20.45 | 172400 |
| 2023-08-09 | 31.73 | $20.43 | 188721 |
| 2023-08-08 | 30.86 | $21.47 | 602200 |
| 2023-08-07 | 29.92 | $21.57 | 293404 |
| 2023-08-04 | 28.68 | $20.57 | 416900 |
| 2023-08-03 | 27.64 | $19.88 | 597919 |
| 2023-08-02 | 26.94 | $18.61 | 128500 |
| 2023-08-01 | 27.19 | $18.80 | 131800 |
| 2023-07-31 | 27.36 | $18.99 | 197900 |
| 2023-07-28 | 27.53 | $18.47 | 160206 |
| 2023-07-27 | 27.85 | $18.47 | 166400 |
| 2023-07-26 | 28.20 | $18.69 | 163101 |
| 2023-07-25 | 28.44 | $18.51 | 131903 |
| 2023-07-24 | 28.91 | $18.15 | 135400 |
| 2023-07-21 | 29.70 | $17.80 | 176613 |
| 2023-07-20 | 30.51 | $18.71 | 202200 |
| 2023-07-19 | 30.24 | $18.94 | 194000 |
| 2023-07-18 | 29.81 | $18.86 | 170300 |
| 2023-07-17 | 29.36 | $18.58 | 125119 |
| 2023-07-14 | 29.13 | $18.44 | 156000 |
| 2023-07-13 | 28.94 | $18.63 | 272900 |
| 2023-07-12 | 28.35 | $18.50 | 184600 |
| 2023-07-11 | 27.52 | $18.59 | 212400 |
| 2023-07-10 | 26.85 | $18.23 | 199400 |
| 2023-07-07 | 26.32 | $17.82 | 351030 |
| 2023-07-06 | 25.97 | $17.21 | 197805 |
| 2023-07-05 | 26.10 | $17.47 | 238343 |
| 2023-07-03 | 25.98 | $17.60 | 156130 |
| 2023-06-30 | 25.56 | $17.48 | 234882 |
| 2023-06-29 | 25.39 | $17.14 | 209700 |
| 2023-06-28 | 25.45 | $16.61 | 199700 |
| 2023-06-27 | 26.05 | $16.35 | 232337 |
| 2023-06-26 | 26.74 | $16.14 | 193904 |
| 2023-06-23 | 27.61 | $16.06 | 598100 |
| 2023-06-22 | 28.57 | $16.32 | 257024 |
| 2023-06-21 | 28.93 | $16.78 | 170200 |
| 2023-06-20 | 28.68 | $16.91 | 185223 |
| 2023-06-16 | 28.20 | $17.15 | 545600 |
| 2023-06-15 | 27.62 | $17.20 | 138400 |
| 2023-06-14 | 26.90 | $17.31 | 166700 |
| 2023-06-13 | 25.79 | $17.39 | 215500 |
| 2023-06-12 | 24.60 | $17.09 | 189148 |
| 2023-06-09 | 23.41 | $17.15 | 240200 |
| 2023-06-08 | 22.27 | $17.40 | 141553 |
| 2023-06-07 | 21.03 | $17.69 | 279100 |
| 2023-06-06 | 19.67 | $16.78 | 275000 |
| 2023-06-05 | 18.71 | $16.09 | 288961 |
| 2023-06-02 | 17.95 | $16.69 | 238400 |
| 2023-06-01 | 16.93 | $15.76 | 229164 |
| 2023-05-31 | 16.55 | $15.22 | 328412 |
| 2023-05-30 | 16.59 | $15.05 | 128623 |
| 2023-05-26 | 16.80 | $15.15 | 233800 |
| 2023-05-25 | 17.03 | $14.95 | 138645 |
| 2023-05-24 | 17.26 | $15.27 | 209400 |
| 2023-05-23 | 17.01 | $15.53 | 201028 |
| 2023-05-22 | 16.75 | $15.08 | 149600 |
| 2023-05-19 | 17.08 | $14.79 | 218143 |
| 2023-05-18 | 17.44 | $15.67 | 215529 |
| 2023-05-17 | 17.18 | $15.27 | 253400 |
| 2023-05-16 | 17.32 | $14.68 | 208200 |
| 2023-05-15 | 18.12 | $14.72 | 201930 |
| 2023-05-12 | 18.85 | $14.66 | 156300 |
| 2023-05-11 | 19.61 | $14.70 | 244700 |
| 2023-05-10 | 20.62 | $14.70 | 167800 |
| 2023-05-09 | 21.59 | $14.66 | 152826 |
| 2023-05-08 | 22.44 | $14.71 | 195700 |
| 2023-05-05 | 23.35 | $14.41 | 307100 |
| 2023-05-04 | 23.90 | $13.80 | 305400 |
| 2023-05-03 | 24.49 | $14.18 | 204000 |
| 2023-05-02 | 24.22 | $14.29 | 207800 |
| 2023-05-01 | 23.93 | $14.84 | 171506 |
| 2023-04-28 | 24.25 | $15.15 | 212439 |
| 2023-04-27 | 24.58 | $14.87 | 165315 |
| 2023-04-26 | 24.25 | $14.42 | 150214 |
| 2023-04-25 | 23.91 | $14.72 | 187100 |
| 2023-04-24 | 23.80 | $15.28 | 134900 |
| 2023-04-21 | 24.17 | $15.14 | 182000 |
| 2023-04-20 | 24.61 | $15.47 | 155216 |
| 2023-04-19 | 25.22 | $15.75 | 188730 |
| 2023-04-18 | 25.92 | $15.38 | 121800 |
| 2023-04-17 | 26.45 | $15.61 | 168800 |
| 2023-04-14 | 27.10 | $15.56 | 212100 |
| 2023-04-13 | 27.81 | $15.76 | 142305 |
| 2023-04-12 | 28.48 | $15.56 | 201400 |
| 2023-04-11 | 29.23 | $15.78 | 195505 |
| 2023-04-10 | 29.63 | $15.80 | 238300 |
| 2023-04-06 | 29.79 | $15.65 | 124420 |
| 2023-04-05 | 29.87 | $15.50 | 108300 |
| 2023-04-04 | 29.78 | $15.63 | 154202 |
| 2023-04-03 | 29.80 | $16.11 | 208355 |
| 2023-03-31 | 30.02 | $16.00 | 229200 |
| 2023-03-30 | 30.09 | $15.66 | 132400 |
| 2023-03-29 | 29.97 | $15.59 | 189900 |
| 2023-03-28 | 29.64 | $15.49 | 176324 |
| 2023-03-27 | 29.29 | $15.47 | 200200 |
| 2023-03-24 | 28.76 | $15.10 | 190800 |
| 2023-03-23 | 27.72 | $14.98 | 216500 |
| 2023-03-22 | 26.66 | $15.27 | 275440 |
| 2023-03-21 | 25.72 | $15.73 | 280612 |
| 2023-03-20 | 24.83 | $15.15 | 367939 |
| 2023-03-17 | 23.42 | $14.45 | 1.2M |
| 2023-03-16 | 21.64 | $15.38 | 360750 |
| 2023-03-15 | 20.02 | $15.90 | 385346 |
| 2023-03-14 | 18.43 | $16.38 | 342920 |
| 2023-03-13 | 17.10 | $15.89 | 579200 |
| 2023-03-10 | 15.71 | $17.32 | 277200 |
| 2023-03-09 | 15.15 | $17.98 | 230949 |
| 2023-03-08 | 14.93 | $17.90 | 258900 |
| 2023-03-07 | 14.35 | $17.65 | 235103 |
| 2023-03-06 | 13.67 | $17.71 | 374200 |
| 2023-03-03 | 12.95 | $18.39 | 159734 |
| 2023-03-02 | 12.68 | $18.10 | 122879 |
| 2023-03-01 | 12.07 | $17.98 | 246333 |
| 2023-02-28 | 11.43 | $18.44 | 260823 |
| 2023-02-27 | 11.34 | $18.38 | 141127 |
| 2023-02-24 | 11.25 | $18.36 | 167100 |
| 2023-02-23 | 11.03 | $19.08 | 174900 |
| 2023-02-22 | 11.26 | $18.68 | 233146 |
| 2023-02-21 | 11.46 | $18.49 | 189200 |
| 2023-02-17 | 11.50 | $19.11 | 147328 |
| 2023-02-16 | 12.08 | $19.48 | 209300 |
| 2023-02-15 | 12.57 | $19.55 | 171112 |
| 2023-02-14 | 13.16 | $19.17 | 156642 |
| 2023-02-13 | 13.75 | $19.49 | 173809 |
| 2023-02-10 | 14.16 | $19.49 | 174608 |
| 2023-02-09 | 14.66 | $19.28 | 164136 |
| 2023-02-08 | 14.80 | $20.05 | 106100 |
| 2023-02-07 | 14.27 | $20.30 | 263800 |
| 2023-02-06 | 13.71 | $19.92 | 250200 |
| 2023-02-03 | 13.29 | $20.43 | 366309 |
| 2023-02-02 | 12.33 | $21.22 | 446909 |
| 2023-02-01 | 11.32 | $20.25 | 332731 |
| 2023-01-31 | 10.96 | $19.99 | 457300 |
| 2023-01-30 | 10.88 | $19.66 | 174901 |
| 2023-01-27 | 10.80 | $19.99 | 146000 |
| 2023-01-26 | 10.76 | $19.77 | 134800 |
| 2023-01-25 | 10.73 | $19.78 | 117235 |
| 2023-01-24 | 10.92 | $19.35 | 130108 |
| 2023-01-23 | 11.39 | $19.43 | 172116 |
| 2023-01-20 | 11.80 | $19.24 | 225631 |
| 2023-01-19 | 12.36 | $19.29 | 195009 |
| 2023-01-18 | 12.75 | $19.34 | 172400 |
| 2023-01-17 | 13.16 | $19.42 | 157017 |
| 2023-01-13 | 13.36 | $19.40 | 203023 |
| 2023-01-12 | 13.65 | $19.57 | 162008 |
| 2023-01-11 | 13.27 | $19.43 | 140146 |
| 2023-01-10 | 13.06 | $19.01 | 158300 |
| 2023-01-09 | 13.10 | $18.71 | 188100 |
| 2023-01-06 | 13.09 | $19.14 | 149940 |
| 2023-01-05 | 13.01 | $18.39 | 141500 |
| 2023-01-04 | 13.21 | $18.73 | 282804 |
| 2023-01-03 | 13.19 | $18.21 | 374200 |
| 2022-12-30 | 13.74 | $16.98 | 229330 |
| 2022-12-29 | 13.64 | $17.11 | 172600 |
| 2022-12-28 | 13.54 | $16.47 | 216300 |
| 2022-12-27 | 13.44 | $17.18 | 145919 |
| 2022-12-23 | 13.67 | $17.03 | 122434 |
| 2022-12-22 | 13.71 | $16.84 | 171228 |
| 2022-12-21 | 13.62 | $17.14 | 218700 |
| 2022-12-20 | 13.69 | $16.54 | 219400 |
| 2022-12-19 | 13.49 | $16.94 | 208000 |
| 2022-12-16 | 13.27 | $16.38 | 880845 |
| 2022-12-15 | 12.92 | $16.80 | 203426 |
| 2022-12-14 | 12.86 | $17.76 | 244136 |
| 2022-12-13 | 13.29 | $17.57 | 490626 |
| 2022-12-12 | 13.76 | $17.47 | 321700 |
| 2022-12-09 | 13.26 | $17.21 | 251700 |
| 2022-12-08 | 13.05 | $17.92 | 176900 |
| 2022-12-07 | 13.28 | $17.79 | 236400 |
| 2022-12-06 | 13.51 | $18.89 | 294400 |
| 2022-12-05 | 13.72 | $18.95 | 201445 |
| 2022-12-02 | 14.17 | $19.01 | 179718 |
| 2022-12-01 | 14.62 | $19.27 | 185400 |
| 2022-11-30 | 14.72 | $19.34 | 278541 |
| 2022-11-29 | 14.99 | $18.90 | 109221 |
| 2022-11-28 | 15.71 | $18.72 | 170735 |
| 2022-11-25 | 16.48 | $18.83 | 84339 |
| 2022-11-23 | 17.06 | $18.80 | 72000 |
| 2022-11-22 | 17.79 | $18.93 | 186218 |
| 2022-11-21 | 18.56 | $18.87 | 151000 |
| 2022-11-18 | 19.53 | $18.79 | 193853 |
| 2022-11-17 | 20.48 | $19.21 | 297628 |
| 2022-11-16 | 21.53 | $19.28 | 149600 |
| 2022-11-15 | 22.22 | $19.98 | 221703 |
| 2022-11-14 | 22.27 | $19.77 | 203031 |
| 2022-11-11 | 22.34 | $20.27 | 271300 |
| 2022-11-10 | 22.32 | $19.81 | 208700 |
| 2022-11-09 | 22.68 | $18.75 | 161128 |
| 2022-11-08 | 23.61 | $19.51 | 350700 |
| 2022-11-07 | 24.57 | $19.21 | 210527 |
| 2022-11-04 | 25.50 | $19.05 | 187523 |
| 2022-11-03 | 26.49 | $18.36 | 298700 |
| 2022-11-02 | 27.64 | $17.63 | 226041 |
| 2022-11-01 | 28.78 | $18.55 | 213619 |
| 2022-10-31 | 29.98 | $18.38 | 251400 |
| 2022-10-28 | 31.36 | $18.18 | 210100 |
| 2022-10-27 | 32.98 | $17.48 | 212300 |
| 2022-10-26 | 34.33 | $17.12 | 264011 |
| 2022-10-25 | 35.65 | $16.96 | 259915 |
| 2022-10-24 | 36.37 | $16.09 | 280139 |
| 2022-10-21 | 36.42 | $15.86 | 245323 |
| 2022-10-20 | 35.97 | $15.49 | 186429 |
| 2022-10-19 | 35.58 | $16.32 | 169321 |
| 2022-10-18 | 35.44 | $16.74 | 221500 |
| 2022-10-17 | 35.60 | $16.38 | 292200 |
| 2022-10-14 | 35.22 | $15.82 | 298634 |
| 2022-10-13 | 34.82 | $16.49 | 394300 |
| 2022-10-12 | 34.41 | $16.18 | 143700 |
| 2022-10-11 | 34.18 | $16.60 | 216736 |
| 2022-10-10 | 33.99 | $16.57 | 247000 |
| 2022-10-07 | 33.79 | $16.57 | 420900 |
| 2022-10-06 | 33.63 | $17.22 | 170523 |
| 2022-10-05 | 33.82 | $17.84 | 192800 |
| 2022-10-04 | 34.22 | $17.85 | 358220 |
| 2022-10-03 | 34.64 | $16.93 | 294500 |
| 2022-09-30 | 33.99 | $16.65 | 430511 |
| 2022-09-29 | 33.45 | $17.29 | 467906 |
| 2022-09-28 | 33.14 | $17.62 | 415745 |
| 2022-09-27 | 32.99 | $17.35 | 439800 |
| 2022-09-26 | 32.83 | $17.75 | 439900 |
| 2022-09-23 | 32.39 | $17.00 | 542500 |
| 2022-09-22 | 31.71 | $17.34 | 271100 |
| 2022-09-21 | 31.19 | $17.63 | 315800 |
| 2022-09-20 | 30.65 | $17.48 | 194946 |
| 2022-09-19 | 30.16 | $17.99 | 210922 |
| 2022-09-16 | 29.73 | $17.84 | 482745 |
| 2022-09-15 | 29.11 | $17.84 | 240841 |
| 2022-09-14 | 28.47 | $17.55 | 262823 |
| 2022-09-13 | 27.81 | $18.67 | 193200 |
| 2022-09-12 | 27.53 | $19.62 | 178937 |
| 2022-09-09 | 27.55 | $18.98 | 160838 |
| 2022-09-08 | 27.00 | $18.17 | 211000 |
| 2022-09-07 | 25.64 | $18.40 | 363828 |
| 2022-09-06 | 24.21 | $18.29 | 734704 |
| 2022-09-02 | 22.88 | $18.19 | 417100 |
| 2022-09-01 | 21.52 | $19.20 | 292509 |
| 2022-08-31 | 20.47 | $19.24 | 335900 |
| 2022-08-30 | 19.42 | $19.84 | 327500 |
| 2022-08-29 | 18.55 | $20.00 | 214500 |
| 2022-08-26 | 17.75 | $20.35 | 208459 |
| 2022-08-25 | 17.03 | $21.02 | 240700 |
| 2022-08-24 | 16.62 | $21.05 | 173620 |
| 2022-08-23 | 16.30 | $21.90 | 178401 |
| 2022-08-22 | 16.36 | $21.78 | 154100 |
| 2022-08-19 | 16.41 | $22.65 | 124200 |
| 2022-08-18 | 17.05 | $23.76 | 181200 |
| 2022-08-17 | 17.82 | $23.10 | 176141 |
| 2022-08-16 | 18.62 | $23.78 | 250541 |
| 2022-08-15 | 19.52 | $23.34 | 161400 |
| 2022-08-12 | 20.04 | $23.28 | 177500 |
| 2022-08-11 | 20.55 | $23.01 | 177816 |
| 2022-08-10 | 21.20 | $22.97 | 267638 |
| 2022-08-09 | 21.88 | $22.75 | 228200 |
| 2022-08-08 | 22.42 | $23.34 | 235400 |
| 2022-08-05 | 23.59 | $23.57 | 256031 |
| 2022-08-04 | 24.64 | $25.32 | 181900 |
| 2022-08-03 | 24.75 | $25.38 | 180200 |
| 2022-08-02 | 24.88 | $24.85 | 118400 |
| 2022-08-01 | 24.74 | $25.49 | 190030 |
| 2022-07-29 | 24.59 | $25.14 | 200713 |
| 2022-07-28 | 24.63 | $24.85 | 165900 |
| 2022-07-27 | 24.87 | $24.24 | 242112 |
| 2022-07-26 | 25.37 | $23.61 | 143214 |
| 2022-07-25 | 26.38 | $23.40 | 207300 |
| 2022-07-22 | 27.55 | $22.99 | 157818 |
| 2022-07-21 | 28.80 | $22.73 | 151544 |
| 2022-07-20 | 29.92 | $22.86 | 136400 |
| 2022-07-19 | 31.20 | $22.52 | 211019 |
| 2022-07-18 | 32.36 | $21.69 | 187600 |
| 2022-07-15 | 33.15 | $21.47 | 192300 |
| 2022-07-14 | 33.65 | $20.85 | 175624 |
| 2022-07-13 | 33.70 | $21.39 | 185540 |
| 2022-07-12 | 33.86 | $21.05 | 193601 |
| 2022-07-11 | 33.83 | $20.67 | 119300 |
| 2022-07-08 | 33.81 | $21.20 | 128902 |
| 2022-07-07 | 33.96 | $21.09 | 173243 |
| 2022-07-06 | 33.98 | $20.79 | 222202 |
| 2022-07-05 | 34.01 | $21.60 | 239144 |
| 2022-07-01 | 34.28 | $22.26 | 193600 |
| 2022-06-30 | 34.70 | $21.67 | 287800 |
| 2022-06-29 | 34.59 | $21.65 | 175619 |
| 2022-06-28 | 34.50 | $21.64 | 201100 |
| 2022-06-27 | 34.58 | $22.84 | 189500 |
| 2022-06-24 | 35.20 | $22.87 | 469810 |
| 2022-06-23 | 35.59 | $22.43 | 220500 |
| 2022-06-22 | 35.99 | $22.30 | 730000 |
| 2022-06-21 | 35.98 | $21.63 | 398807 |
| 2022-06-17 | 36.07 | $21.48 | 583800 |
| 2022-06-16 | 36.06 | $21.42 | 298000 |
| 2022-06-15 | 35.64 | $22.10 | 303600 |
| 2022-06-14 | 35.51 | $21.74 | 312400 |
| 2022-06-13 | 34.69 | $21.45 | 377900 |
| 2022-06-10 | 33.80 | $21.59 | 186600 |
| 2022-06-09 | 32.89 | $22.27 | 224700 |
| 2022-06-08 | 32.18 | $22.57 | 160000 |
| 2022-06-07 | 31.55 | $23.43 | 212000 |
| 2022-06-06 | 31.09 | $23.51 | 251829 |
| 2022-06-03 | 30.77 | $23.82 | 123700 |
| 2022-06-02 | 30.48 | $24.18 | 152702 |
| 2022-06-01 | 30.22 | $23.74 | 150603 |
| 2022-05-31 | 29.96 | $23.93 | 159418 |
| 2022-05-27 | 29.59 | $24.41 | 112313 |
| 2022-05-26 | 29.44 | $24.05 | 168521 |
| 2022-05-25 | 29.21 | $23.81 | 206202 |
| 2022-05-24 | 28.57 | $23.48 | 198609 |
| 2022-05-23 | 27.64 | $23.65 | 221001 |
| 2022-05-20 | 26.91 | $23.68 | 245300 |
| 2022-05-19 | 26.15 | $24.34 | 218900 |
| 2022-05-18 | 25.60 | $24.77 | 269300 |
| 2022-05-17 | 25.32 | $25.41 | 164000 |
| 2022-05-16 | 24.94 | $24.34 | 166000 |
| 2022-05-13 | 24.10 | $24.77 | 148226 |
| 2022-05-12 | 23.42 | $24.80 | 277123 |
| 2022-05-11 | 22.53 | $24.45 | 403331 |
| 2022-05-10 | 21.66 | $25.22 | 240201 |
| 2022-05-09 | 21.01 | $26.30 | 310000 |
| 2022-05-06 | 20.71 | $26.69 | 262000 |
| 2022-05-05 | 20.51 | $26.79 | 456300 |
| 2022-05-04 | 20.29 | $28.72 | 245834 |
| 2022-05-03 | 20.50 | $27.06 | 217000 |
| 2022-05-02 | 19.54 | $26.88 | 238300 |
| 2022-04-29 | 18.52 | $27.08 | 301624 |
| 2022-04-28 | 17.65 | $27.25 | 236400 |
| 2022-04-27 | 16.74 | $26.45 | 380800 |
| 2022-04-26 | 15.29 | $27.17 | 200441 |
| 2022-04-25 | 14.14 | $28.58 | 158564 |
| 2022-04-22 | 13.30 | $28.69 | 240025 |
| 2022-04-21 | 12.72 | $30.16 | 145600 |
| 2022-04-20 | 12.77 | $29.96 | 152600 |
| 2022-04-19 | 12.78 | $29.52 | 132309 |
| 2022-04-18 | 12.54 | $29.13 | 162400 |
| 2022-04-14 | 12.00 | $29.56 | 129746 |
| 2022-04-13 | 11.63 | $29.45 | 155732 |
| 2022-04-12 | 11.06 | $29.47 | 132948 |
| 2022-04-11 | 10.56 | $29.10 | 169910 |
| 2022-04-08 | 10.02 | $29.25 | 155700 |
| 2022-04-07 | 9.57 | $29.44 | 277600 |
| 2022-04-06 | 9.10 | $29.85 | 396900 |
| 2022-04-05 | 8.69 | $29.64 | 284429 |
| 2022-04-04 | 8.49 | $30.42 | 275925 |
| 2022-04-01 | 8.32 | $30.37 | 416500 |
| 2022-03-31 | 8.30 | $30.24 | 295340 |
| 2022-03-30 | 8.38 | $30.66 | 132418 |
| 2022-03-29 | 8.70 | $32.06 | 291506 |
| 2022-03-28 | 9.08 | $31.00 | 183300 |
| 2022-03-25 | 9.44 | $32.14 | 241800 |
| 2022-03-24 | 9.82 | $31.21 | 244100 |
| 2022-03-23 | 9.95 | $30.57 | 189300 |
| 2022-03-22 | 10.18 | $31.70 | 127400 |
| 2022-03-21 | 10.55 | $32.57 | 228100 |
| 2022-03-18 | 10.42 | $33.24 | 538900 |
| 2022-03-17 | 10.35 | $33.03 | 232000 |
| 2022-03-16 | 10.36 | $32.46 | 309500 |
| 2022-03-15 | 10.69 | $31.28 | 206800 |
| 2022-03-14 | 11.17 | $30.91 | 286400 |
| 2022-03-11 | 11.37 | $30.68 | 226900 |
| 2022-03-10 | 11.45 | $30.25 | 188900 |
| 2022-03-09 | 11.08 | $30.68 | 169200 |
| 2022-03-08 | 11.37 | $31.02 | 243000 |
| 2022-03-07 | 11.86 | $31.88 | 174306 |
| 2022-03-04 | 12.07 | $32.36 | 183602 |
| 2022-03-03 | 12.50 | $31.90 | 162300 |
| 2022-03-02 | 13.10 | $31.35 | 183200 |
| 2022-03-01 | 13.62 | $30.37 | 210900 |
| 2022-02-28 | 13.96 | $31.11 | 290509 |
| 2022-02-25 | 14.43 | $31.35 | 166039 |
| 2022-02-24 | 15.03 | $31.31 | 319900 |
| 2022-02-23 | 15.79 | $31.50 | 280400 |
| 2022-02-22 | 16.42 | $30.86 | 319302 |
| 2022-02-18 | 17.09 | $33.03 | 346748 |
| 2022-02-17 | 17.31 | $32.47 | 210800 |
| 2022-02-16 | 17.80 | $32.43 | 263618 |
| 2022-02-15 | 18.21 | $32.32 | 244100 |
| 2022-02-14 | 18.55 | $31.91 | 396920 |
| 2022-02-11 | 19.26 | $30.86 | 424900 |
| 2022-02-10 | 19.92 | $29.85 | 314900 |
| 2022-02-09 | 20.20 | $30.10 | 257080 |
| 2022-02-08 | 20.89 | $30.92 | 259000 |
| 2022-02-07 | 21.80 | $30.77 | 214315 |
| 2022-02-04 | 22.87 | $31.39 | 386500 |
| 2022-02-03 | 24.00 | $31.23 | 457000 |
| 2022-02-02 | 25.22 | $30.45 | 295500 |
| 2022-02-01 | 25.24 | $30.26 | 170000 |
| 2022-01-31 | 25.16 | $30.10 | 284000 |
| 2022-01-28 | 24.91 | $29.05 | 152600 |
| 2022-01-27 | 23.75 | $28.78 | 149800 |
| 2022-01-26 | 22.69 | $29.51 | 165123 |
| 2022-01-25 | 21.78 | $30.34 | 170000 |
| 2022-01-24 | 21.12 | $31.17 | 222200 |
| 2022-01-21 | 20.42 | $30.19 | 247631 |
| 2022-01-20 | 19.87 | $30.96 | 317200 |
| 2022-01-19 | 19.64 | $32.44 | 112700 |
| 2022-01-18 | 19.90 | $32.61 | 128525 |
| 2022-01-14 | 20.62 | $33.21 | 152100 |
| 2022-01-13 | 21.37 | $32.48 | 113200 |
| 2022-01-12 | 21.93 | $32.08 | 207715 |
| 2022-01-11 | 22.53 | $32.70 | 176800 |
| 2022-01-10 | 23.06 | $32.14 | 163501 |
| 2022-01-07 | 23.36 | $32.01 | 193600 |
| 2022-01-06 | 23.70 | $32.52 | 149900 |
| 2022-01-05 | 24.33 | $32.61 | 181800 |
| 2022-01-04 | 25.09 | $32.72 | 185600 |
| 2022-01-03 | 25.81 | $32.52 | 210331 |
| 2021-12-31 | 26.19 | $32.11 | 138542 |
| 2021-12-30 | 26.46 | $32.11 | 158707 |
| 2021-12-29 | 26.67 | $31.74 | 107600 |
| 2021-12-28 | 26.62 | $31.64 | 117700 |
| 2021-12-27 | 26.56 | $31.70 | 111600 |
| 2021-12-23 | 26.23 | $31.60 | 102011 |
| 2021-12-22 | 26.01 | $31.59 | 169000 |
| 2021-12-21 | 25.54 | $31.26 | 178600 |
| 2021-12-20 | 24.97 | $30.38 | 253600 |
| 2021-12-17 | 23.81 | $31.10 | 597090 |
| 2021-12-16 | 22.92 | $31.59 | 193846 |
| 2021-12-15 | 22.20 | $32.24 | 374100 |
| 2021-12-14 | 21.14 | $31.76 | 443800 |
| 2021-12-13 | 20.10 | $31.86 | 189736 |
| 2021-12-10 | 18.93 | $32.87 | 163000 |
| 2021-12-09 | 17.96 | $33.34 | 160010 |
| 2021-12-08 | 17.09 | $34.13 | 162623 |
| 2021-12-07 | 16.44 | $34.00 | 137300 |
| 2021-12-06 | 15.82 | $34.44 | 241100 |
| 2021-12-03 | 15.14 | $33.64 | 108700 |
| 2021-12-02 | 14.12 | $33.98 | 179400 |
| 2021-12-01 | 13.03 | $32.68 | 172500 |
| 2021-11-30 | 11.90 | $33.84 | 165200 |
| 2021-11-29 | 10.89 | $35.24 | 152041 |
| 2021-11-26 | 10.24 | $35.43 | 125300 |
| 2021-11-24 | 9.67 | $37.03 | 94300 |
| 2021-11-23 | 9.64 | $37.16 | 124720 |
| 2021-11-22 | 9.72 | $37.23 | 138348 |
| 2021-11-19 | 9.80 | $35.81 | 197411 |
| 2021-11-18 | 9.22 | $36.05 | 201200 |
| 2021-11-17 | 8.95 | $37.67 | 136300 |
| 2021-11-16 | 9.12 | $37.79 | 143700 |
| 2021-11-15 | 9.32 | $37.76 | 161600 |
| 2021-11-12 | 9.67 | $37.75 | 147808 |
| 2021-11-11 | 10.04 | $37.74 | 132123 |
| 2021-11-10 | 10.35 | $37.53 | 148300 |
| 2021-11-09 | 10.66 | $37.07 | 133927 |
| 2021-11-08 | 10.75 | $37.02 | 177200 |
| 2021-11-05 | 10.92 | $37.43 | 300800 |
| 2021-11-04 | 10.76 | $34.87 | 624607 |
| 2021-11-03 | 10.14 | $38.04 | 254401 |
| 2021-11-02 | 10.31 | $36.86 | 174535 |
| 2021-11-01 | 10.69 | $37.35 | 373300 |
| 2021-10-29 | 11.08 | $35.67 | 216400 |
| 2021-10-28 | 10.92 | $35.71 | 195400 |
| 2021-10-27 | 10.37 | $34.96 | 329625 |
| 2021-10-26 | 9.79 | $35.97 | 203407 |
| 2021-10-25 | 9.93 | $37.43 | 91449 |
| 2021-10-22 | 10.08 | $37.53 | 116614 |
| 2021-10-21 | 10.07 | $37.93 | 145200 |
| 2021-10-20 | 10.28 | $37.57 | 158800 |
| 2021-10-19 | 10.54 | $37.65 | 174000 |
| 2021-10-18 | 10.63 | $38.30 | 216700 |
| 2021-10-15 | 10.75 | $37.65 | 157300 |
| 2021-10-14 | 10.68 | $37.89 | 103000 |
| 2021-10-13 | 10.84 | $37.32 | 127100 |
| 2021-10-12 | 11.40 | $37.11 | 98237 |
| 2021-10-11 | 11.88 | $36.47 | 123800 |
| 2021-10-08 | 12.18 | $36.15 | 111916 |
| 2021-10-07 | 12.49 | $36.55 | 235400 |
| 2021-10-06 | 12.81 | $35.49 | 138121 |
| 2021-10-05 | 12.91 | $36.57 | 184400 |
| 2021-10-04 | 13.47 | $36.97 | 140315 |
| 2021-10-01 | 14.14 | $36.79 | 314400 |
| 2021-09-30 | 14.82 | $35.89 | 121500 |
| 2021-09-29 | 15.37 | $36.85 | 115849 |
| 2021-09-28 | 16.14 | $36.19 | 143118 |
| 2021-09-27 | 16.95 | $36.52 | 152100 |
| 2021-09-24 | 17.80 | $35.54 | 227719 |
| 2021-09-23 | 18.53 | $36.14 | 169000 |
| 2021-09-22 | 19.15 | $34.62 | 194623 |
| 2021-09-21 | 19.37 | $34.36 | 219231 |
| 2021-09-20 | 19.80 | $35.72 | 158100 |
| 2021-09-17 | 20.54 | $36.72 | 734825 |
| 2021-09-16 | 21.51 | $35.95 | 199742 |
| 2021-09-15 | 22.17 | $36.07 | 198103 |
| 2021-09-14 | 22.99 | $35.92 | 218900 |
| 2021-09-13 | 23.88 | $36.78 | 189300 |
| 2021-09-10 | 25.13 | $37.10 | 176830 |
| 2021-09-09 | 26.28 | $38.06 | 165200 |
| 2021-09-08 | 27.08 | $38.30 | 140200 |
| 2021-09-07 | 28.02 | $38.56 | 259800 |
| 2021-09-03 | 28.96 | $39.20 | 163500 |
| 2021-09-02 | 29.56 | $39.39 | 162528 |
| 2021-09-01 | 30.16 | $38.97 | 266843 |
| 2021-08-31 | 31.00 | $38.35 | 201912 |
| 2021-08-30 | 31.76 | $38.69 | 173303 |
| 2021-08-27 | 32.50 | $39.80 | 156486 |
| 2021-08-26 | 33.32 | $38.46 | 149700 |
| 2021-08-25 | 34.19 | $39.82 | 155042 |
| 2021-08-24 | 34.79 | $39.95 | 64518 |
| 2021-08-23 | 35.26 | $39.87 | 132800 |
| 2021-08-20 | 35.74 | $39.93 | 136600 |
| 2021-08-19 | 36.32 | $39.22 | 303341 |
| 2021-08-18 | 37.05 | $39.80 | 183941 |
| 2021-08-17 | 37.55 | $40.96 | 127000 |
| 2021-08-16 | 37.95 | $41.34 | 118000 |
| 2021-08-13 | 38.10 | $42.07 | 88100 |
| 2021-08-12 | 38.06 | $42.41 | 142900 |
| 2021-08-11 | 38.03 | $42.34 | 110500 |
| 2021-08-10 | 38.04 | $41.53 | 163200 |
| 2021-08-09 | 38.14 | $40.63 | 202000 |
| 2021-08-06 | 38.11 | $41.47 | 247234 |
| 2021-08-05 | 37.97 | $42.35 | 444639 |
| 2021-08-04 | 37.49 | $42.57 | 215500 |
| 2021-08-03 | 37.07 | $44.03 | 176500 |
| 2021-08-02 | 36.47 | $43.49 | 190100 |
| 2021-07-30 | 35.65 | $43.90 | 148220 |
| 2021-07-29 | 34.88 | $43.95 | 143526 |
| 2021-07-28 | 33.93 | $44.06 | 121700 |
| 2021-07-27 | 32.94 | $44.15 | 142700 |
| 2021-07-26 | 31.93 | $44.34 | 85505 |
| 2021-07-23 | 30.75 | $44.14 | 95400 |
| 2021-07-22 | 29.54 | $43.62 | 153000 |
| 2021-07-21 | 28.27 | $44.75 | 121200 |
| 2021-07-20 | 26.62 | $44.71 | 246000 |
| 2021-07-19 | 24.92 | $42.84 | 197474 |
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