Is Engie S.A. (ENGIY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Engie S.A. (ENGIY) research center and poll results.
OTC : ENGIY
Engie S.A.
$30.57 USD
-$0.07 (-0.23%)
- Volume
- 34.77K
- Average Volume
- 130.3K
- Market Capitalization
- $77.68B
- P/E Ratio
- 29.88
- Dividend Yield
- 5.02%
- Price Target
- Year High
- $35.16
- Year Low
- $20.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.07
- Current Ratio
- $1.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.92
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.31
Average
17.93
Maximum
33.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.92 | $30.63 | 331505 |
| 2026-07-17 | 30.93 | $30.64 | 281100 |
| 2026-07-16 | 30.95 | $30.53 | 148300 |
| 2026-07-15 | 30.99 | $31.02 | 284100 |
| 2026-07-14 | 31.02 | $31.37 | 199518 |
| 2026-07-13 | 31.05 | $31.08 | 236200 |
| 2026-07-10 | 31.09 | $30.75 | 83618 |
| 2026-07-09 | 31.11 | $30.89 | 108800 |
| 2026-07-08 | 31.11 | $30.65 | 107700 |
| 2026-07-07 | 31.12 | $31.32 | 107138 |
| 2026-07-06 | 31.11 | $31.24 | 106639 |
| 2026-07-02 | 31.11 | $31.16 | 115413 |
| 2026-07-01 | 31.11 | $30.24 | 94931 |
| 2026-06-30 | 31.15 | $31.54 | 116238 |
| 2026-06-29 | 31.12 | $31.40 | 167800 |
| 2026-06-26 | 31.09 | $31.03 | 181400 |
| 2026-06-25 | 31.09 | $30.85 | 156937 |
| 2026-06-24 | 31.11 | $30.28 | 106923 |
| 2026-06-23 | 31.19 | $30.81 | 114400 |
| 2026-06-22 | 31.23 | $31.02 | 136100 |
| 2026-06-18 | 31.27 | $30.79 | 132900 |
| 2026-06-17 | 31.32 | $31.04 | 166739 |
| 2026-06-16 | 31.34 | $31.25 | 118503 |
| 2026-06-15 | 31.35 | $31.73 | 105600 |
| 2026-06-12 | 31.32 | $31.95 | 78308 |
| 2026-06-11 | 31.32 | $31.82 | 75300 |
| 2026-06-10 | 31.33 | $31.09 | 58700 |
| 2026-06-09 | 31.38 | $31.02 | 101400 |
| 2026-06-08 | 31.44 | $30.90 | 113400 |
| 2026-06-05 | 31.49 | $31.09 | 118400 |
| 2026-06-04 | 31.52 | $31.15 | 155000 |
| 2026-06-03 | 31.59 | $31.21 | 113100 |
| 2026-06-02 | 31.65 | $31.06 | 182800 |
| 2026-06-01 | 31.72 | $30.82 | 459546 |
| 2026-05-29 | 31.92 | $30.82 | 109947 |
| 2026-05-28 | 32.11 | $31.00 | 163516 |
| 2026-05-27 | 32.22 | $31.35 | 116100 |
| 2026-05-26 | 32.32 | $31.84 | 166328 |
| 2026-05-22 | 32.40 | $31.62 | 93900 |
| 2026-05-21 | 32.48 | $31.79 | 112125 |
| 2026-05-20 | 32.57 | $31.88 | 97600 |
| 2026-05-19 | 32.65 | $31.38 | 85900 |
| 2026-05-18 | 32.72 | $31.54 | 107642 |
| 2026-05-15 | 32.81 | $31.07 | 176600 |
| 2026-05-14 | 32.91 | $31.91 | 108900 |
| 2026-05-13 | 32.99 | $32.11 | 207742 |
| 2026-05-12 | 33.08 | $32.02 | 100700 |
| 2026-05-11 | 33.18 | $32.33 | 84740 |
| 2026-05-08 | 33.28 | $31.87 | 79100 |
| 2026-05-07 | 33.40 | $31.55 | 85800 |
| 2026-05-06 | 33.53 | $32.56 | 134908 |
| 2026-05-05 | 33.60 | $32.50 | 183600 |
| 2026-05-04 | 33.67 | $32.51 | 119928 |
| 2026-05-01 | 33.72 | $34.67 | 99100 |
| 2026-04-30 | 33.67 | $34.64 | 72300 |
| 2026-04-29 | 33.59 | $33.16 | 95049 |
| 2026-04-28 | 33.57 | $33.41 | 81526 |
| 2026-04-27 | 33.50 | $33.48 | 74226 |
| 2026-04-24 | 33.38 | $33.16 | 105642 |
| 2026-04-23 | 33.28 | $33.55 | 84726 |
| 2026-04-22 | 33.16 | $33.65 | 98000 |
| 2026-04-21 | 33.03 | $32.65 | 90700 |
| 2026-04-20 | 32.94 | $33.30 | 110300 |
| 2026-04-17 | 32.80 | $33.18 | 239249 |
| 2026-04-16 | 32.73 | $33.48 | 164100 |
| 2026-04-15 | 32.65 | $33.99 | 237448 |
| 2026-04-14 | 32.58 | $34.01 | 74313 |
| 2026-04-13 | 32.48 | $34.29 | 141432 |
| 2026-04-10 | 32.34 | $34.25 | 133400 |
| 2026-04-09 | 32.20 | $34.12 | 117500 |
| 2026-04-08 | 32.05 | $33.91 | 147030 |
| 2026-04-07 | 31.93 | $33.91 | 116513 |
| 2026-04-06 | 31.78 | $33.65 | 76800 |
| 2026-04-02 | 31.64 | $33.60 | 188235 |
| 2026-04-01 | 31.50 | $33.03 | 731400 |
| 2026-03-31 | 31.44 | $32.85 | 184204 |
| 2026-03-30 | 31.37 | $31.96 | 1.6M |
| 2026-03-27 | 31.44 | $30.96 | 812224 |
| 2026-03-26 | 31.59 | $31.17 | 171900 |
| 2026-03-25 | 31.77 | $31.26 | 126817 |
| 2026-03-24 | 31.87 | $31.05 | 92800 |
| 2026-03-23 | 31.91 | $30.83 | 98719 |
| 2026-03-20 | 31.94 | $30.48 | 110522 |
| 2026-03-19 | 31.96 | $31.81 | 101400 |
| 2026-03-18 | 31.93 | $31.79 | 108100 |
| 2026-03-17 | 31.92 | $32.59 | 700906 |
| 2026-03-16 | 31.86 | $32.02 | 85000 |
| 2026-03-13 | 31.81 | $31.52 | 112800 |
| 2026-03-12 | 31.79 | $31.43 | 108200 |
| 2026-03-11 | 31.81 | $31.22 | 72200 |
| 2026-03-10 | 31.80 | $31.46 | 177800 |
| 2026-03-09 | 31.78 | $30.94 | 122800 |
| 2026-03-06 | 31.76 | $30.80 | 129744 |
| 2026-03-05 | 31.72 | $30.82 | 222600 |
| 2026-03-04 | 31.71 | $31.80 | 117149 |
| 2026-03-03 | 31.63 | $31.53 | 124428 |
| 2026-03-02 | 31.53 | $33.33 | 165204 |
| 2026-02-27 | 31.35 | $33.95 | 116900 |
| 2026-02-26 | 31.14 | $34.69 | 171000 |
| 2026-02-25 | 30.89 | $33.34 | 151300 |
| 2026-02-24 | 30.71 | $31.93 | 102300 |
| 2026-02-23 | 30.57 | $31.25 | 111222 |
| 2026-02-20 | 30.43 | $31.03 | 98139 |
| 2026-02-19 | 30.28 | $31.15 | 201600 |
| 2026-02-18 | 30.12 | $31.52 | 142700 |
| 2026-02-17 | 29.93 | $31.40 | 100339 |
| 2026-02-13 | 29.75 | $31.01 | 136441 |
| 2026-02-12 | 29.58 | $31.28 | 109723 |
| 2026-02-11 | 29.40 | $31.71 | 160600 |
| 2026-02-10 | 29.17 | $31.06 | 121900 |
| 2026-02-09 | 29.01 | $31.15 | 332935 |
| 2026-02-06 | 28.83 | $30.44 | 921200 |
| 2026-02-05 | 28.69 | $29.94 | 681200 |
| 2026-02-04 | 28.58 | $30.66 | 210800 |
| 2026-02-03 | 28.40 | $30.26 | 325800 |
| 2026-02-02 | 28.24 | $29.56 | 132231 |
| 2026-01-30 | 28.10 | $29.70 | 1.4M |
| 2026-01-29 | 27.93 | $29.81 | 157146 |
| 2026-01-28 | 27.76 | $29.58 | 119027 |
| 2026-01-27 | 27.59 | $29.69 | 84300 |
| 2026-01-26 | 27.41 | $29.16 | 107400 |
| 2026-01-23 | 27.25 | $28.49 | 223146 |
| 2026-01-22 | 27.13 | $28.07 | 111300 |
| 2026-01-21 | 27.03 | $27.86 | 115903 |
| 2026-01-20 | 26.94 | $27.84 | 228105 |
| 2026-01-16 | 26.83 | $27.63 | 105611 |
| 2026-01-15 | 26.72 | $27.69 | 107219 |
| 2026-01-14 | 26.61 | $27.61 | 104300 |
| 2026-01-13 | 26.51 | $27.22 | 249800 |
| 2026-01-12 | 26.43 | $27.79 | 196700 |
| 2026-01-09 | 26.30 | $27.62 | 154633 |
| 2026-01-08 | 26.18 | $27.59 | 114300 |
| 2026-01-07 | 26.06 | $27.70 | 148014 |
| 2026-01-06 | 25.94 | $27.21 | 107200 |
| 2026-01-05 | 25.83 | $26.89 | 69402 |
| 2026-01-02 | 25.75 | $26.94 | 117900 |
| 2025-12-31 | 25.67 | $26.27 | 48500 |
| 2025-12-30 | 25.62 | $26.32 | 110739 |
| 2025-12-29 | 25.56 | $26.21 | 61505 |
| 2025-12-26 | 25.53 | $26.00 | 63826 |
| 2025-12-24 | 25.49 | $26.05 | 53031 |
| 2025-12-23 | 25.45 | $26.17 | 103300 |
| 2025-12-22 | 25.40 | $25.92 | 76444 |
| 2025-12-19 | 25.35 | $26.05 | 100343 |
| 2025-12-18 | 25.30 | $25.67 | 99644 |
| 2025-12-17 | 25.27 | $25.53 | 995115 |
| 2025-12-16 | 25.26 | $25.44 | 2.0M |
| 2025-12-15 | 25.27 | $25.67 | 128909 |
| 2025-12-12 | 25.26 | $25.59 | 121300 |
| 2025-12-11 | 25.26 | $25.22 | 116900 |
| 2025-12-10 | 25.25 | $25.16 | 108029 |
| 2025-12-09 | 25.23 | $25.23 | 95100 |
| 2025-12-08 | 25.20 | $25.31 | 159104 |
| 2025-12-05 | 25.17 | $24.96 | 90224 |
| 2025-12-04 | 25.15 | $25.26 | 83712 |
| 2025-12-03 | 25.09 | $25.42 | 99144 |
| 2025-12-02 | 25.02 | $25.17 | 93000 |
| 2025-12-01 | 24.95 | $25.20 | 85700 |
| 2025-11-28 | 24.87 | $25.48 | 81225 |
| 2025-11-26 | 24.77 | $25.37 | 85400 |
| 2025-11-25 | 24.67 | $25.14 | 116900 |
| 2025-11-24 | 24.57 | $25.16 | 114204 |
| 2025-11-21 | 24.46 | $25.03 | 97600 |
| 2025-11-20 | 24.36 | $25.08 | 139277 |
| 2025-11-19 | 24.25 | $24.93 | 101001 |
| 2025-11-18 | 24.15 | $25.47 | 113312 |
| 2025-11-17 | 24.01 | $25.58 | 160131 |
| 2025-11-14 | 23.87 | $25.36 | 75606 |
| 2025-11-13 | 23.76 | $25.58 | 76800 |
| 2025-11-12 | 23.63 | $25.15 | 114700 |
| 2025-11-11 | 23.50 | $24.75 | 450300 |
| 2025-11-10 | 23.38 | $24.64 | 689705 |
| 2025-11-07 | 23.25 | $24.63 | 105300 |
| 2025-11-06 | 23.12 | $24.63 | 293200 |
| 2025-11-05 | 22.98 | $24.11 | 298200 |
| 2025-11-04 | 22.85 | $23.97 | 104400 |
| 2025-11-03 | 22.73 | $23.81 | 158744 |
| 2025-10-31 | 22.62 | $23.49 | 116813 |
| 2025-10-30 | 22.54 | $23.56 | 89133 |
| 2025-10-29 | 22.46 | $23.31 | 131944 |
| 2025-10-28 | 22.39 | $23.11 | 120200 |
| 2025-10-27 | 22.31 | $22.98 | 149600 |
| 2025-10-24 | 22.23 | $22.96 | 140329 |
| 2025-10-23 | 22.16 | $23.05 | 89900 |
| 2025-10-22 | 22.07 | $22.78 | 91000 |
| 2025-10-21 | 22.00 | $22.73 | 81900 |
| 2025-10-20 | 21.93 | $22.89 | 232800 |
| 2025-10-17 | 21.86 | $23.02 | 94727 |
| 2025-10-16 | 21.76 | $23.10 | 110000 |
| 2025-10-15 | 21.66 | $22.50 | 104400 |
| 2025-10-14 | 21.59 | $22.36 | 334024 |
| 2025-10-13 | 21.55 | $22.08 | 145043 |
| 2025-10-10 | 21.52 | $21.98 | 106100 |
| 2025-10-09 | 21.49 | $21.78 | 235400 |
| 2025-10-08 | 21.47 | $21.61 | 111210 |
| 2025-10-07 | 21.44 | $21.50 | 77134 |
| 2025-10-06 | 21.40 | $21.56 | 335400 |
| 2025-10-03 | 21.37 | $21.99 | 121700 |
| 2025-10-02 | 21.30 | $21.82 | 131000 |
| 2025-10-01 | 21.24 | $21.96 | 374117 |
| 2025-09-30 | 21.17 | $21.54 | 105518 |
| 2025-09-29 | 21.10 | $21.47 | 107000 |
| 2025-09-26 | 21.07 | $21.46 | 105800 |
| 2025-09-25 | 21.04 | $21.23 | 192500 |
| 2025-09-24 | 21.02 | $21.32 | 115500 |
| 2025-09-23 | 21.00 | $21.42 | 298906 |
| 2025-09-22 | 20.99 | $21.49 | 435900 |
| 2025-09-19 | 21.02 | $21.07 | 211818 |
| 2025-09-18 | 21.07 | $21.08 | 129502 |
| 2025-09-17 | 21.12 | $21.09 | 138200 |
| 2025-09-16 | 21.15 | $21.45 | 177531 |
| 2025-09-15 | 21.17 | $21.67 | 191500 |
| 2025-09-12 | 21.19 | $21.31 | 527034 |
| 2025-09-11 | 21.21 | $21.27 | 83701 |
| 2025-09-10 | 21.25 | $21.02 | 94600 |
| 2025-09-09 | 21.29 | $20.83 | 111711 |
| 2025-09-08 | 21.34 | $20.83 | 304336 |
| 2025-09-05 | 21.38 | $20.69 | 134400 |
| 2025-09-04 | 21.45 | $20.62 | 236822 |
| 2025-09-03 | 21.54 | $20.52 | 185333 |
| 2025-09-02 | 21.61 | $20.19 | 187700 |
| 2025-08-29 | 21.71 | $20.79 | 337410 |
| 2025-08-28 | 21.78 | $20.84 | 220600 |
| 2025-08-27 | 21.86 | $20.85 | 101418 |
| 2025-08-26 | 21.94 | $20.93 | 165800 |
| 2025-08-25 | 22.03 | $21.32 | 193913 |
| 2025-08-22 | 22.10 | $22.08 | 63000 |
| 2025-08-21 | 22.15 | $21.92 | 79643 |
| 2025-08-20 | 22.22 | $22.12 | 105500 |
| 2025-08-19 | 22.27 | $21.73 | 67427 |
| 2025-08-18 | 22.36 | $21.78 | 75623 |
| 2025-08-15 | 22.42 | $22.18 | 76500 |
| 2025-08-14 | 22.45 | $21.72 | 117000 |
| 2025-08-13 | 22.49 | $21.96 | 98515 |
| 2025-08-12 | 22.52 | $21.86 | 91800 |
| 2025-08-11 | 22.56 | $21.84 | 158231 |
| 2025-08-08 | 22.62 | $21.73 | 99100 |
| 2025-08-07 | 22.68 | $22.06 | 167218 |
| 2025-08-06 | 22.71 | $22.35 | 101612 |
| 2025-08-05 | 22.76 | $22.04 | 87300 |
| 2025-08-04 | 22.81 | $22.10 | 84001 |
| 2025-08-01 | 22.86 | $22.15 | 109437 |
| 2025-07-31 | 22.89 | $22.51 | 97622 |
| 2025-07-30 | 22.95 | $22.43 | 115608 |
| 2025-07-29 | 23.00 | $22.65 | 103100 |
| 2025-07-28 | 23.05 | $22.74 | 168100 |
| 2025-07-25 | 23.07 | $23.21 | 3.6M |
| 2025-07-24 | 23.07 | $23.17 | 3.2M |
| 2025-07-23 | 23.06 | $23.19 | 103138 |
| 2025-07-22 | 23.05 | $23.56 | 75100 |
| 2025-07-21 | 23.02 | $23.00 | 82900 |
| 2025-07-18 | 22.99 | $22.63 | 283000 |
| 2025-07-17 | 22.99 | $22.53 | 185400 |
| 2025-07-16 | 22.99 | $22.65 | 109646 |
| 2025-07-15 | 22.99 | $22.57 | 104500 |
| 2025-07-14 | 23.02 | $23.06 | 72903 |
| 2025-07-11 | 23.00 | $22.95 | 166800 |
| 2025-07-10 | 22.97 | $22.78 | 125000 |
| 2025-07-09 | 22.92 | $23.26 | 155004 |
| 2025-07-08 | 22.85 | $23.04 | 1.6M |
| 2025-07-07 | 22.80 | $23.06 | 646711 |
| 2025-07-03 | 22.75 | $22.88 | 131600 |
| 2025-07-02 | 22.70 | $23.55 | 114700 |
| 2025-07-01 | 22.61 | $23.61 | 81744 |
| 2025-06-30 | 22.53 | $23.48 | 97700 |
| 2025-06-27 | 22.44 | $23.22 | 128300 |
| 2025-06-26 | 22.35 | $23.19 | 1.4M |
| 2025-06-25 | 22.27 | $23.02 | 905130 |
| 2025-06-24 | 22.19 | $23.01 | 238309 |
| 2025-06-23 | 22.12 | $22.81 | 134500 |
| 2025-06-20 | 22.05 | $22.52 | 129825 |
| 2025-06-18 | 21.99 | $22.57 | 131222 |
| 2025-06-17 | 21.93 | $22.48 | 118600 |
| 2025-06-16 | 21.84 | $22.82 | 221539 |
| 2025-06-13 | 21.73 | $23.01 | 106700 |
| 2025-06-12 | 21.60 | $22.76 | 105700 |
| 2025-06-11 | 21.46 | $22.29 | 177921 |
| 2025-06-10 | 21.33 | $21.91 | 530112 |
| 2025-06-09 | 21.22 | $21.86 | 582002 |
| 2025-06-06 | 21.14 | $21.87 | 230710 |
| 2025-06-05 | 21.06 | $22.09 | 126949 |
| 2025-06-04 | 21.00 | $21.83 | 112700 |
| 2025-06-03 | 20.94 | $21.80 | 107300 |
| 2025-06-02 | 20.88 | $21.99 | 941714 |
| 2025-05-30 | 20.80 | $21.67 | 1.6M |
| 2025-05-29 | 20.74 | $21.55 | 291600 |
| 2025-05-28 | 20.70 | $21.49 | 86400 |
| 2025-05-27 | 20.63 | $21.53 | 88500 |
| 2025-05-23 | 20.56 | $21.57 | 88800 |
| 2025-05-22 | 20.57 | $21.41 | 253900 |
| 2025-05-21 | 20.58 | $21.31 | 106507 |
| 2025-05-20 | 20.58 | $21.26 | 68500 |
| 2025-05-19 | 20.60 | $20.79 | 76100 |
| 2025-05-16 | 20.63 | $20.58 | 111100 |
| 2025-05-15 | 20.67 | $20.49 | 127600 |
| 2025-05-14 | 20.71 | $19.84 | 112700 |
| 2025-05-13 | 20.77 | $19.79 | 182613 |
| 2025-05-12 | 20.81 | $19.65 | 133823 |
| 2025-05-09 | 20.86 | $20.25 | 109429 |
| 2025-05-08 | 20.86 | $20.29 | 106811 |
| 2025-05-07 | 20.85 | $20.81 | 104400 |
| 2025-05-06 | 20.77 | $20.78 | 71900 |
| 2025-05-05 | 20.70 | $20.47 | 79102 |
| 2025-05-02 | 20.69 | $20.49 | 85500 |
| 2025-05-01 | 20.72 | $20.52 | 96700 |
| 2025-04-30 | 20.69 | $20.59 | 123336 |
| 2025-04-29 | 20.64 | $20.25 | 301200 |
| 2025-04-28 | 20.60 | $20.14 | 196000 |
| 2025-04-25 | 20.57 | $21.64 | 129000 |
| 2025-04-24 | 20.46 | $21.56 | 92205 |
| 2025-04-23 | 20.34 | $21.38 | 128549 |
| 2025-04-22 | 20.23 | $21.70 | 251400 |
| 2025-04-21 | 20.10 | $21.36 | 101412 |
| 2025-04-17 | 19.98 | $21.42 | 190200 |
| 2025-04-16 | 19.86 | $21.24 | 313105 |
| 2025-04-15 | 19.75 | $21.00 | 85539 |
| 2025-04-14 | 19.65 | $20.66 | 103300 |
| 2025-04-11 | 19.55 | $20.71 | 223500 |
| 2025-04-10 | 19.46 | $20.24 | 196600 |
| 2025-04-09 | 19.39 | $20.07 | 209500 |
| 2025-04-08 | 19.32 | $19.24 | 390900 |
| 2025-04-07 | 19.29 | $19.32 | 1.7M |
| 2025-04-04 | 19.26 | $20.31 | 2.1M |
| 2025-04-03 | 19.16 | $20.98 | 111000 |
| 2025-04-02 | 19.02 | $20.01 | 143500 |
| 2025-04-01 | 18.93 | $19.60 | 1.7M |
| 2025-03-31 | 18.88 | $19.50 | 59300 |
| 2025-03-28 | 18.80 | $19.52 | 108900 |
| 2025-03-27 | 18.72 | $19.41 | 179700 |
| 2025-03-26 | 18.65 | $19.04 | 93700 |
| 2025-03-25 | 18.56 | $19.24 | 135741 |
| 2025-03-24 | 18.47 | $19.08 | 78413 |
| 2025-03-21 | 18.37 | $19.01 | 91931 |
| 2025-03-20 | 18.26 | $19.10 | 92421 |
| 2025-03-19 | 18.14 | $18.94 | 68700 |
| 2025-03-18 | 18.02 | $18.97 | 89801 |
| 2025-03-17 | 17.88 | $18.78 | 80000 |
| 2025-03-14 | 17.76 | $18.82 | 69927 |
| 2025-03-13 | 17.63 | $18.82 | 74800 |
| 2025-03-12 | 17.51 | $18.75 | 160733 |
| 2025-03-11 | 17.40 | $18.67 | 82201 |
| 2025-03-10 | 17.28 | $18.57 | 73724 |
| 2025-03-07 | 17.17 | $18.39 | 77900 |
| 2025-03-06 | 17.07 | $18.14 | 132139 |
| 2025-03-05 | 17.00 | $18.29 | 83700 |
| 2025-03-04 | 16.93 | $18.46 | 73600 |
| 2025-03-03 | 16.82 | $17.92 | 70900 |
| 2025-02-28 | 16.75 | $17.93 | 125230 |
| 2025-02-27 | 16.67 | $18.09 | 75611 |
| 2025-02-26 | 16.58 | $17.30 | 91020 |
| 2025-02-25 | 16.52 | $17.41 | 169400 |
| 2025-02-24 | 16.47 | $17.09 | 94335 |
| 2025-02-21 | 16.43 | $16.76 | 76500 |
| 2025-02-20 | 16.40 | $16.71 | 101010 |
| 2025-02-19 | 16.37 | $16.49 | 95600 |
| 2025-02-18 | 16.37 | $16.23 | 127841 |
| 2025-02-14 | 16.38 | $16.26 | 146018 |
| 2025-02-13 | 16.39 | $16.29 | 109700 |
| 2025-02-12 | 16.39 | $16.39 | 105700 |
| 2025-02-11 | 16.39 | $16.52 | 85642 |
| 2025-02-10 | 16.37 | $16.44 | 143500 |
| 2025-02-07 | 16.36 | $16.32 | 74139 |
| 2025-02-06 | 16.36 | $16.33 | 119512 |
| 2025-02-05 | 16.36 | $16.84 | 112331 |
| 2025-02-04 | 16.33 | $16.73 | 97616 |
| 2025-02-03 | 16.29 | $16.36 | 135700 |
| 2025-01-31 | 16.27 | $16.51 | 117340 |
| 2025-01-30 | 16.24 | $16.35 | 121019 |
| 2025-01-29 | 16.22 | $16.23 | 107324 |
| 2025-01-28 | 16.19 | $16.17 | 97835 |
| 2025-01-27 | 16.16 | $16.29 | 157646 |
| 2025-01-24 | 16.12 | $16.29 | 143700 |
| 2025-01-23 | 16.08 | $16.17 | 193100 |
| 2025-01-22 | 16.05 | $16.17 | 136547 |
| 2025-01-21 | 16.00 | $16.44 | 309900 |
| 2025-01-17 | 15.95 | $16.59 | 173204 |
| 2025-01-16 | 15.89 | $16.42 | 159900 |
| 2025-01-15 | 15.85 | $16.33 | 122200 |
| 2025-01-14 | 15.83 | $16.24 | 237342 |
| 2025-01-13 | 15.81 | $16.27 | 176300 |
| 2025-01-10 | 15.79 | $16.12 | 209246 |
| 2025-01-08 | 15.79 | $16.27 | 96500 |
| 2025-01-07 | 15.78 | $16.31 | 226900 |
| 2025-01-06 | 15.77 | $16.26 | 182125 |
| 2025-01-03 | 15.76 | $16.09 | 168200 |
| 2025-01-02 | 15.75 | $15.95 | 145800 |
| 2024-12-31 | 15.74 | $15.84 | 139626 |
| 2024-12-30 | 15.73 | $15.86 | 208500 |
| 2024-12-27 | 15.74 | $15.78 | 211300 |
| 2024-12-26 | 15.73 | $15.55 | 149136 |
| 2024-12-24 | 15.74 | $15.48 | 116100 |
| 2024-12-23 | 15.77 | $15.53 | 380500 |
| 2024-12-20 | 15.80 | $15.48 | 314000 |
| 2024-12-19 | 15.84 | $15.28 | 376739 |
| 2024-12-18 | 15.89 | $15.28 | 193200 |
| 2024-12-17 | 15.95 | $15.52 | 211400 |
| 2024-12-16 | 15.99 | $15.64 | 257400 |
| 2024-12-13 | 16.03 | $15.91 | 157600 |
| 2024-12-12 | 16.04 | $15.80 | 223033 |
| 2024-12-11 | 16.05 | $15.92 | 286832 |
| 2024-12-10 | 16.07 | $15.95 | 156200 |
| 2024-12-09 | 16.09 | $16.14 | 315700 |
| 2024-12-06 | 16.10 | $16.13 | 145901 |
| 2024-12-05 | 16.12 | $16.15 | 258200 |
| 2024-12-04 | 16.13 | $15.75 | 122000 |
| 2024-12-03 | 16.18 | $15.74 | 250800 |
| 2024-12-02 | 16.24 | $15.70 | 203200 |
| 2024-11-29 | 16.29 | $15.97 | 86923 |
| 2024-11-27 | 16.33 | $15.74 | 193400 |
| 2024-11-26 | 16.39 | $15.77 | 206100 |
| 2024-11-25 | 16.44 | $15.98 | 162727 |
| 2024-11-22 | 16.50 | $16.05 | 130416 |
| 2024-11-21 | 16.54 | $16.29 | 130228 |
| 2024-11-20 | 16.58 | $16.37 | 92739 |
| 2024-11-19 | 16.62 | $16.42 | 139931 |
| 2024-11-18 | 16.65 | $16.44 | 241600 |
| 2024-11-15 | 16.68 | $16.32 | 232300 |
| 2024-11-14 | 16.74 | $16.10 | 227500 |
| 2024-11-13 | 16.80 | $16.12 | 164234 |
| 2024-11-12 | 16.87 | $16.22 | 221135 |
| 2024-11-11 | 16.93 | $16.39 | 171549 |
| 2024-11-08 | 16.98 | $16.39 | 96019 |
| 2024-11-07 | 17.03 | $16.54 | 132000 |
| 2024-11-06 | 17.06 | $16.33 | 158300 |
| 2024-11-05 | 17.08 | $16.81 | 92300 |
| 2024-11-04 | 17.09 | $16.76 | 97100 |
| 2024-11-01 | 17.09 | $16.73 | 91000 |
| 2024-10-31 | 17.11 | $16.81 | 89600 |
| 2024-10-30 | 17.11 | $16.86 | 271400 |
| 2024-10-29 | 17.13 | $16.93 | 102900 |
| 2024-10-28 | 17.15 | $17.11 | 53609 |
| 2024-10-25 | 17.16 | $16.92 | 71025 |
| 2024-10-24 | 17.19 | $17.07 | 69030 |
| 2024-10-23 | 17.21 | $17.09 | 79100 |
| 2024-10-22 | 17.24 | $17.00 | 112847 |
| 2024-10-21 | 17.27 | $17.19 | 55100 |
| 2024-10-18 | 17.29 | $17.33 | 91300 |
| 2024-10-17 | 17.31 | $17.36 | 55308 |
| 2024-10-16 | 17.31 | $17.62 | 75648 |
| 2024-10-15 | 17.32 | $17.45 | 69701 |
| 2024-10-14 | 17.34 | $17.39 | 56229 |
| 2024-10-11 | 17.37 | $17.35 | 62000 |
| 2024-10-10 | 17.38 | $17.04 | 54313 |
| 2024-10-09 | 17.41 | $16.87 | 77618 |
| 2024-10-08 | 17.45 | $16.89 | 78500 |
| 2024-10-07 | 17.49 | $16.84 | 67705 |
| 2024-10-04 | 17.53 | $16.99 | 63800 |
| 2024-10-03 | 17.58 | $16.95 | 50861 |
| 2024-10-02 | 17.62 | $17.19 | 149700 |
| 2024-10-01 | 17.64 | $17.35 | 55930 |
| 2024-09-30 | 17.64 | $17.34 | 64400 |
| 2024-09-27 | 17.65 | $17.46 | 56735 |
| 2024-09-26 | 17.65 | $17.42 | 44118 |
| 2024-09-25 | 17.65 | $17.68 | 48947 |
| 2024-09-24 | 17.64 | $17.69 | 161615 |
| 2024-09-23 | 17.63 | $17.63 | 91500 |
| 2024-09-20 | 17.62 | $17.70 | 43300 |
| 2024-09-19 | 17.59 | $17.43 | 96438 |
| 2024-09-18 | 17.58 | $17.71 | 158911 |
| 2024-09-17 | 17.56 | $17.88 | 55900 |
| 2024-09-16 | 17.52 | $17.91 | 136100 |
| 2024-09-13 | 17.48 | $17.58 | 60724 |
| 2024-09-12 | 17.45 | $17.61 | 135900 |
| 2024-09-11 | 17.42 | $17.77 | 45700 |
| 2024-09-10 | 17.38 | $17.67 | 44848 |
| 2024-09-09 | 17.34 | $17.70 | 85649 |
| 2024-09-06 | 17.29 | $17.87 | 81611 |
| 2024-09-05 | 17.23 | $17.79 | 77744 |
| 2024-09-04 | 17.16 | $17.53 | 63916 |
| 2024-09-03 | 17.09 | $17.34 | 69940 |
| 2024-08-30 | 17.03 | $17.57 | 59600 |
| 2024-08-29 | 16.97 | $17.51 | 39000 |
| 2024-08-28 | 16.88 | $17.47 | 70621 |
| 2024-08-27 | 16.79 | $17.48 | 99127 |
| 2024-08-26 | 16.70 | $17.40 | 68621 |
| 2024-08-23 | 16.61 | $17.39 | 59917 |
| 2024-08-22 | 16.52 | $17.20 | 128800 |
| 2024-08-21 | 16.43 | $17.25 | 449024 |
| 2024-08-20 | 16.34 | $17.19 | 83900 |
| 2024-08-19 | 16.24 | $17.22 | 84200 |
| 2024-08-16 | 16.15 | $17.14 | 376600 |
| 2024-08-15 | 16.07 | $16.99 | 75201 |
| 2024-08-14 | 15.98 | $16.96 | 72804 |
| 2024-08-13 | 15.89 | $17.00 | 74834 |
| 2024-08-12 | 15.80 | $16.81 | 60700 |
| 2024-08-09 | 15.71 | $16.75 | 88517 |
| 2024-08-08 | 15.64 | $16.58 | 103344 |
| 2024-08-07 | 15.57 | $16.32 | 216300 |
| 2024-08-06 | 15.52 | $16.30 | 202700 |
| 2024-08-05 | 15.46 | $16.16 | 128000 |
| 2024-08-02 | 15.42 | $16.36 | 149426 |
| 2024-08-01 | 15.38 | $15.64 | 133500 |
| 2024-07-31 | 15.35 | $15.71 | 65804 |
| 2024-07-30 | 15.31 | $15.62 | 111237 |
| 2024-07-29 | 15.26 | $15.57 | 171224 |
| 2024-07-26 | 15.19 | $15.63 | 120807 |
| 2024-07-25 | 15.13 | $15.38 | 171624 |
| 2024-07-24 | 15.08 | $15.37 | 104400 |
| 2024-07-23 | 15.04 | $15.35 | 99010 |
| 2024-07-22 | 15.01 | $15.42 | 242845 |
| 2024-07-19 | 14.97 | $15.40 | 556146 |
| 2024-07-18 | 14.92 | $15.31 | 104100 |
| 2024-07-17 | 14.86 | $15.21 | 101438 |
| 2024-07-16 | 14.81 | $15.12 | 145200 |
| 2024-07-15 | 14.76 | $15.05 | 85935 |
| 2024-07-12 | 14.74 | $15.27 | 89716 |
| 2024-07-11 | 14.73 | $15.27 | 171618 |
| 2024-07-10 | 14.73 | $15.22 | 98636 |
| 2024-07-09 | 14.76 | $15.21 | 116800 |
| 2024-07-08 | 14.81 | $15.35 | 123714 |
| 2024-07-05 | 14.88 | $15.47 | 149239 |
| 2024-07-03 | 14.96 | $15.06 | 71626 |
| 2024-07-02 | 15.05 | $14.83 | 189502 |
| 2024-07-01 | 15.16 | $14.67 | 345711 |
| 2024-06-28 | 15.27 | $14.25 | 389200 |
| 2024-06-27 | 15.39 | $14.30 | 117331 |
| 2024-06-26 | 15.51 | $14.51 | 205349 |
| 2024-06-25 | 15.63 | $14.58 | 300432 |
| 2024-06-24 | 15.74 | $14.62 | 283113 |
| 2024-06-21 | 15.84 | $14.60 | 190029 |
| 2024-06-20 | 15.96 | $14.43 | 205402 |
| 2024-06-18 | 16.09 | $14.20 | 599400 |
| 2024-06-17 | 16.23 | $14.13 | 225500 |
| 2024-06-14 | 16.38 | $14.12 | 274621 |
| 2024-06-13 | 16.53 | $14.64 | 295500 |
| 2024-06-12 | 16.67 | $15.11 | 1.2M |
| 2024-06-11 | 16.77 | $15.33 | 198400 |
| 2024-06-10 | 16.85 | $15.69 | 118701 |
| 2024-06-07 | 16.92 | $16.23 | 471100 |
| 2024-06-06 | 16.95 | $16.86 | 50200 |
| 2024-06-05 | 16.95 | $16.94 | 135410 |
| 2024-06-04 | 16.94 | $16.98 | 101500 |
| 2024-06-03 | 16.91 | $17.01 | 328400 |
| 2024-05-31 | 16.88 | $16.92 | 103600 |
| 2024-05-30 | 16.86 | $16.69 | 82100 |
| 2024-05-29 | 16.89 | $16.67 | 95312 |
| 2024-05-28 | 16.93 | $16.81 | 96045 |
| 2024-05-24 | 16.96 | $16.80 | 68919 |
| 2024-05-23 | 16.99 | $16.71 | 98300 |
| 2024-05-22 | 17.01 | $16.93 | 71148 |
| 2024-05-21 | 17.03 | $17.05 | 64333 |
| 2024-05-20 | 17.04 | $17.01 | 91300 |
| 2024-05-17 | 17.05 | $17.15 | 67700 |
| 2024-05-16 | 17.04 | $17.11 | 67919 |
| 2024-05-15 | 17.04 | $17.30 | 83800 |
| 2024-05-14 | 17.02 | $17.14 | 54701 |
| 2024-05-13 | 16.99 | $16.98 | 57000 |
| 2024-05-10 | 16.98 | $17.05 | 56500 |
| 2024-05-09 | 16.97 | $16.97 | 73100 |
| 2024-05-08 | 16.97 | $16.86 | 72200 |
| 2024-05-07 | 16.97 | $16.64 | 118832 |
| 2024-05-06 | 16.99 | $16.46 | 69532 |
| 2024-05-03 | 17.01 | $16.40 | 95900 |
| 2024-05-02 | 17.03 | $16.40 | 98600 |
| 2024-05-01 | 17.06 | $17.37 | 60325 |
| 2024-04-30 | 17.03 | $17.45 | 82707 |
| 2024-04-29 | 17.00 | $17.49 | 78904 |
| 2024-04-26 | 16.96 | $17.29 | 102636 |
| 2024-04-25 | 16.94 | $17.24 | 59400 |
| 2024-04-24 | 16.93 | $17.33 | 65000 |
| 2024-04-23 | 16.90 | $17.16 | 124600 |
| 2024-04-22 | 16.88 | $17.18 | 91028 |
| 2024-04-19 | 16.85 | $17.07 | 78600 |
| 2024-04-18 | 16.83 | $16.93 | 103100 |
| 2024-04-17 | 16.83 | $16.90 | 224738 |
| 2024-04-16 | 16.82 | $16.72 | 109925 |
| 2024-04-15 | 16.82 | $16.72 | 126300 |
| 2024-04-12 | 16.82 | $16.88 | 253627 |
| 2024-04-11 | 16.81 | $16.84 | 84400 |
| 2024-04-10 | 16.79 | $16.89 | 77400 |
| 2024-04-09 | 16.77 | $17.09 | 80208 |
| 2024-04-08 | 16.75 | $16.94 | 81500 |
| 2024-04-05 | 16.73 | $16.78 | 92800 |
| 2024-04-04 | 16.73 | $16.83 | 175900 |
| 2024-04-03 | 16.71 | $16.90 | 84000 |
| 2024-04-02 | 16.68 | $16.78 | 90315 |
| 2024-04-01 | 16.63 | $16.74 | 126000 |
| 2024-03-28 | 16.59 | $16.82 | 277300 |
| 2024-03-27 | 16.55 | $17.01 | 426400 |
| 2024-03-26 | 16.51 | $16.80 | 127627 |
| 2024-03-25 | 16.46 | $16.78 | 156321 |
| 2024-03-22 | 16.41 | $16.66 | 104327 |
| 2024-03-21 | 16.38 | $16.62 | 80800 |
| 2024-03-20 | 16.34 | $16.85 | 78600 |
| 2024-03-19 | 16.28 | $16.70 | 81600 |
| 2024-03-18 | 16.23 | $16.68 | 92400 |
| 2024-03-15 | 16.16 | $16.77 | 143622 |
| 2024-03-14 | 16.10 | $16.63 | 151138 |
| 2024-03-13 | 16.04 | $16.48 | 5.3M |
| 2024-03-12 | 15.97 | $16.57 | 80319 |
| 2024-03-11 | 15.91 | $16.66 | 118336 |
| 2024-03-08 | 15.84 | $16.63 | 71121 |
| 2024-03-07 | 15.78 | $16.69 | 81800 |
| 2024-03-06 | 15.72 | $16.48 | 90816 |
| 2024-03-05 | 15.68 | $16.16 | 87227 |
| 2024-03-04 | 15.66 | $15.91 | 344400 |
| 2024-03-01 | 15.65 | $15.94 | 92100 |
| 2024-02-29 | 15.65 | $16.04 | 114148 |
| 2024-02-28 | 15.64 | $16.07 | 122818 |
| 2024-02-27 | 15.64 | $15.90 | 88549 |
| 2024-02-26 | 15.64 | $15.82 | 140400 |
| 2024-02-23 | 15.65 | $16.00 | 140047 |
| 2024-02-22 | 15.67 | $15.90 | 94400 |
| 2024-02-21 | 15.70 | $15.66 | 129336 |
| 2024-02-20 | 15.75 | $15.53 | 125910 |
| 2024-02-16 | 15.82 | $15.38 | 109100 |
| 2024-02-15 | 15.90 | $15.57 | 141600 |
| 2024-02-14 | 15.97 | $15.33 | 348200 |
| 2024-02-13 | 16.05 | $15.22 | 347742 |
| 2024-02-12 | 16.14 | $15.30 | 2.7M |
| 2024-02-09 | 16.26 | $15.21 | 1.4M |
| 2024-02-08 | 16.39 | $15.43 | 1.1M |
| 2024-02-07 | 16.52 | $15.55 | 657110 |
| 2024-02-06 | 16.65 | $15.68 | 133400 |
| 2024-02-05 | 16.77 | $15.72 | 186400 |
| 2024-02-02 | 16.87 | $15.77 | 138918 |
| 2024-02-01 | 16.97 | $15.98 | 113744 |
| 2024-01-31 | 17.03 | $15.87 | 207532 |
| 2024-01-30 | 17.11 | $16.03 | 141719 |
| 2024-01-29 | 17.19 | $15.94 | 1.0M |
| 2024-01-26 | 17.27 | $15.83 | 1.6M |
| 2024-01-25 | 17.38 | $16.49 | 404400 |
| 2024-01-24 | 17.45 | $16.57 | 154600 |
| 2024-01-23 | 17.51 | $16.62 | 81800 |
| 2024-01-22 | 17.58 | $16.96 | 78617 |
| 2024-01-19 | 17.61 | $16.95 | 90300 |
| 2024-01-18 | 17.64 | $16.92 | 127300 |
| 2024-01-17 | 17.68 | $16.87 | 88200 |
| 2024-01-16 | 17.71 | $17.05 | 95249 |
| 2024-01-12 | 17.75 | $17.70 | 241634 |
| 2024-01-11 | 17.75 | $17.90 | 100718 |
| 2024-01-10 | 17.72 | $18.09 | 72146 |
| 2024-01-09 | 17.69 | $18.10 | 91600 |
| 2024-01-08 | 17.65 | $18.00 | 65000 |
| 2024-01-05 | 17.63 | $17.83 | 98600 |
| 2024-01-04 | 17.60 | $17.62 | 91712 |
| 2024-01-03 | 17.58 | $17.31 | 102400 |
| 2024-01-02 | 17.58 | $17.44 | 109800 |
| 2023-12-29 | 17.59 | $17.59 | 58806 |
| 2023-12-28 | 17.57 | $17.64 | 78527 |
| 2023-12-27 | 17.56 | $17.91 | 130800 |
| 2023-12-26 | 17.54 | $17.94 | 111600 |
| 2023-12-22 | 17.51 | $17.78 | 90827 |
| 2023-12-21 | 17.48 | $17.93 | 68500 |
| 2023-12-20 | 17.43 | $17.61 | 123906 |
| 2023-12-19 | 17.39 | $17.63 | 190300 |
| 2023-12-18 | 17.37 | $17.57 | 103111 |
| 2023-12-15 | 17.34 | $17.62 | 141300 |
| 2023-12-14 | 17.30 | $17.82 | 105036 |
| 2023-12-13 | 17.24 | $17.76 | 376001 |
| 2023-12-12 | 17.19 | $17.30 | 194900 |
| 2023-12-11 | 17.14 | $17.32 | 87033 |
| 2023-12-08 | 17.09 | $17.45 | 58800 |
| 2023-12-07 | 17.03 | $17.43 | 71000 |
| 2023-12-06 | 16.97 | $17.27 | 56542 |
| 2023-12-05 | 16.92 | $17.27 | 83500 |
| 2023-12-04 | 16.87 | $17.38 | 75500 |
| 2023-12-01 | 16.81 | $17.50 | 88400 |
| 2023-11-30 | 16.73 | $17.35 | 62700 |
| 2023-11-29 | 16.68 | $17.38 | 83321 |
| 2023-11-28 | 16.60 | $17.41 | 74825 |
| 2023-11-27 | 16.53 | $17.34 | 70022 |
| 2023-11-24 | 16.44 | $17.20 | 76300 |
| 2023-11-22 | 16.36 | $16.94 | 113900 |
| 2023-11-21 | 16.30 | $16.95 | 74034 |
| 2023-11-20 | 16.23 | $17.04 | 322617 |
| 2023-11-17 | 16.15 | $17.06 | 363000 |
| 2023-11-16 | 16.07 | $16.85 | 71300 |
| 2023-11-15 | 16.02 | $16.63 | 121300 |
| 2023-11-14 | 15.96 | $16.69 | 69500 |
| 2023-11-13 | 15.92 | $16.38 | 89627 |
| 2023-11-10 | 15.88 | $16.36 | 63700 |
| 2023-11-09 | 15.84 | $16.20 | 75700 |
| 2023-11-08 | 15.81 | $16.18 | 164200 |
| 2023-11-07 | 15.78 | $16.33 | 98900 |
| 2023-11-06 | 15.74 | $16.15 | 149100 |
| 2023-11-03 | 15.69 | $16.19 | 137700 |
| 2023-11-02 | 15.63 | $16.06 | 80000 |
| 2023-11-01 | 15.58 | $16.25 | 89300 |
| 2023-10-31 | 15.51 | $15.82 | 238200 |
| 2023-10-30 | 15.45 | $15.90 | 220832 |
| 2023-10-27 | 15.41 | $15.69 | 132741 |
| 2023-10-26 | 15.39 | $15.61 | 142800 |
| 2023-10-25 | 15.37 | $15.66 | 190500 |
| 2023-10-24 | 15.35 | $15.60 | 1.3M |
| 2023-10-23 | 15.35 | $15.43 | 143200 |
| 2023-10-20 | 15.36 | $15.51 | 87643 |
| 2023-10-19 | 15.39 | $15.71 | 83600 |
| 2023-10-18 | 15.40 | $15.50 | 108314 |
| 2023-10-17 | 15.43 | $15.77 | 117800 |
| 2023-10-16 | 15.46 | $15.72 | 208131 |
| 2023-10-13 | 15.48 | $15.56 | 98600 |
| 2023-10-12 | 15.51 | $15.47 | 144040 |
| 2023-10-11 | 15.55 | $15.70 | 128200 |
| 2023-10-10 | 15.57 | $15.43 | 117600 |
| 2023-10-09 | 15.60 | $15.19 | 105500 |
| 2023-10-06 | 15.64 | $15.09 | 177430 |
| 2023-10-05 | 15.68 | $15.00 | 239623 |
| 2023-10-04 | 15.71 | $14.86 | 251000 |
| 2023-10-03 | 15.75 | $14.67 | 565500 |
| 2023-10-02 | 15.80 | $14.94 | 273300 |
| 2023-09-29 | 15.85 | $15.35 | 123829 |
| 2023-09-28 | 15.89 | $15.20 | 177900 |
| 2023-09-27 | 15.94 | $15.25 | 167600 |
| 2023-09-26 | 16.00 | $15.56 | 95815 |
| 2023-09-25 | 16.03 | $15.81 | 82900 |
| 2023-09-22 | 16.04 | $15.94 | 99700 |
| 2023-09-21 | 16.04 | $15.90 | 97400 |
| 2023-09-20 | 16.04 | $16.17 | 129221 |
| 2023-09-19 | 16.03 | $16.37 | 114600 |
| 2023-09-18 | 16.02 | $16.17 | 78300 |
| 2023-09-15 | 16.00 | $16.19 | 88600 |
| 2023-09-14 | 15.98 | $16.21 | 74745 |
| 2023-09-13 | 15.96 | $16.02 | 82900 |
| 2023-09-12 | 15.94 | $16.02 | 65800 |
| 2023-09-11 | 15.94 | $16.07 | 83900 |
| 2023-09-08 | 15.93 | $15.88 | 95500 |
| 2023-09-07 | 15.94 | $15.68 | 83200 |
| 2023-09-06 | 15.96 | $15.57 | 91600 |
| 2023-09-05 | 15.97 | $15.65 | 81111 |
| 2023-09-01 | 15.98 | $15.99 | 160600 |
| 2023-08-31 | 15.98 | $16.17 | 68127 |
| 2023-08-30 | 15.96 | $16.27 | 88700 |
| 2023-08-29 | 15.95 | $16.42 | 137141 |
| 2023-08-28 | 15.95 | $16.10 | 78347 |
| 2023-08-25 | 15.97 | $16.03 | 60500 |
| 2023-08-24 | 15.99 | $15.83 | 68330 |
| 2023-08-23 | 16.04 | $15.96 | 95000 |
| 2023-08-22 | 16.10 | $15.96 | 77700 |
| 2023-08-21 | 16.15 | $16.13 | 487800 |
| 2023-08-18 | 16.20 | $15.91 | 110700 |
| 2023-08-17 | 16.26 | $15.74 | 70900 |
| 2023-08-16 | 16.34 | $15.77 | 79200 |
| 2023-08-15 | 16.40 | $15.69 | 95500 |
| 2023-08-14 | 16.46 | $15.93 | 62720 |
| 2023-08-11 | 16.50 | $15.90 | 68309 |
| 2023-08-10 | 16.55 | $16.06 | 76600 |
| 2023-08-09 | 16.60 | $16.03 | 126400 |
| 2023-08-08 | 16.63 | $15.86 | 279700 |
| 2023-08-07 | 16.66 | $15.94 | 66800 |
| 2023-08-04 | 16.68 | $15.88 | 95000 |
| 2023-08-03 | 16.71 | $15.82 | 89400 |
| 2023-08-02 | 16.74 | $16.03 | 88600 |
| 2023-08-01 | 16.77 | $16.39 | 64600 |
| 2023-07-31 | 16.79 | $16.44 | 89400 |
| 2023-07-28 | 16.80 | $16.58 | 113621 |
| 2023-07-27 | 16.78 | $16.81 | 132800 |
| 2023-07-26 | 16.73 | $17.09 | 116420 |
| 2023-07-25 | 16.66 | $16.99 | 66000 |
| 2023-07-24 | 16.60 | $17.09 | 96200 |
| 2023-07-21 | 16.51 | $17.25 | 692400 |
| 2023-07-20 | 16.43 | $17.26 | 1.5M |
| 2023-07-19 | 16.35 | $16.91 | 148004 |
| 2023-07-18 | 16.29 | $16.84 | 70119 |
| 2023-07-17 | 16.23 | $16.89 | 76703 |
| 2023-07-14 | 16.16 | $16.87 | 76019 |
| 2023-07-13 | 16.08 | $16.96 | 82412 |
| 2023-07-12 | 16.00 | $16.65 | 70613 |
| 2023-07-11 | 15.92 | $16.45 | 127903 |
| 2023-07-10 | 15.86 | $16.42 | 95700 |
| 2023-07-07 | 15.80 | $16.52 | 115400 |
| 2023-07-06 | 15.73 | $16.34 | 115632 |
| 2023-07-05 | 15.67 | $16.63 | 90400 |
| 2023-07-03 | 15.59 | $16.80 | 69300 |
| 2023-06-30 | 15.50 | $16.63 | 257431 |
| 2023-06-29 | 15.43 | $16.27 | 105931 |
| 2023-06-28 | 15.36 | $15.69 | 101700 |
| 2023-06-27 | 15.33 | $15.75 | 470300 |
| 2023-06-26 | 15.29 | $15.75 | 181500 |
| 2023-06-23 | 15.25 | $15.35 | 2.5M |
| 2023-06-22 | 15.24 | $15.62 | 790400 |
| 2023-06-21 | 15.23 | $15.69 | 686100 |
| 2023-06-20 | 15.22 | $15.59 | 109021 |
| 2023-06-16 | 15.23 | $15.65 | 69000 |
| 2023-06-15 | 15.22 | $15.53 | 82640 |
| 2023-06-14 | 15.25 | $15.40 | 81212 |
| 2023-06-13 | 15.27 | $15.22 | 104500 |
| 2023-06-12 | 15.32 | $15.15 | 87545 |
| 2023-06-09 | 15.36 | $15.25 | 90000 |
| 2023-06-08 | 15.41 | $15.26 | 81300 |
| 2023-06-07 | 15.45 | $15.10 | 104606 |
| 2023-06-06 | 15.50 | $15.05 | 114800 |
| 2023-06-05 | 15.55 | $15.03 | 168700 |
| 2023-06-02 | 15.60 | $15.08 | 162700 |
| 2023-06-01 | 15.64 | $15.08 | 119724 |
| 2023-05-31 | 15.68 | $14.96 | 120500 |
| 2023-05-30 | 15.72 | $15.04 | 104824 |
| 2023-05-26 | 15.77 | $14.92 | 123922 |
| 2023-05-25 | 15.88 | $14.96 | 90014 |
| 2023-05-24 | 15.97 | $15.26 | 232248 |
| 2023-05-23 | 16.06 | $15.41 | 116702 |
| 2023-05-22 | 16.12 | $15.55 | 124900 |
| 2023-05-19 | 16.19 | $15.64 | 178642 |
| 2023-05-18 | 16.25 | $15.58 | 94700 |
| 2023-05-17 | 16.32 | $15.96 | 71005 |
| 2023-05-16 | 16.36 | $15.99 | 83100 |
| 2023-05-15 | 16.40 | $16.08 | 122900 |
| 2023-05-12 | 16.43 | $16.09 | 68009 |
| 2023-05-11 | 16.45 | $16.11 | 92000 |
| 2023-05-10 | 16.48 | $16.06 | 86736 |
| 2023-05-09 | 16.52 | $16.08 | 78200 |
| 2023-05-08 | 16.54 | $16.08 | 132800 |
| 2023-05-05 | 16.56 | $16.00 | 106700 |
| 2023-05-04 | 16.58 | $16.02 | 111000 |
| 2023-05-03 | 16.59 | $15.86 | 595419 |
| 2023-05-02 | 16.60 | $15.79 | 123528 |
| 2023-05-01 | 16.61 | $15.86 | 78243 |
| 2023-04-28 | 16.61 | $17.28 | 78701 |
| 2023-04-27 | 16.54 | $16.75 | 74100 |
| 2023-04-26 | 16.47 | $16.91 | 101500 |
| 2023-04-25 | 16.38 | $16.80 | 75438 |
| 2023-04-24 | 16.29 | $16.81 | 113000 |
| 2023-04-21 | 16.19 | $16.94 | 94931 |
| 2023-04-20 | 16.09 | $16.83 | 85600 |
| 2023-04-19 | 16.00 | $16.92 | 109519 |
| 2023-04-18 | 15.90 | $16.73 | 79900 |
| 2023-04-17 | 15.79 | $16.59 | 68200 |
| 2023-04-14 | 15.68 | $16.55 | 87800 |
| 2023-04-13 | 15.59 | $16.81 | 65000 |
| 2023-04-12 | 15.47 | $16.74 | 70600 |
| 2023-04-11 | 15.39 | $16.55 | 95913 |
| 2023-04-10 | 15.30 | $16.40 | 63100 |
| 2023-04-06 | 15.23 | $16.46 | 47506 |
| 2023-04-05 | 15.14 | $16.24 | 100949 |
| 2023-04-04 | 15.07 | $16.09 | 124244 |
| 2023-04-03 | 15.01 | $16.01 | 134545 |
| 2023-03-31 | 14.95 | $15.82 | 66103 |
| 2023-03-30 | 14.90 | $15.86 | 103900 |
| 2023-03-29 | 14.83 | $15.40 | 99000 |
| 2023-03-28 | 14.79 | $15.09 | 120137 |
| 2023-03-27 | 14.76 | $14.98 | 108219 |
| 2023-03-24 | 14.75 | $14.69 | 122600 |
| 2023-03-23 | 14.76 | $14.98 | 83800 |
| 2023-03-22 | 14.76 | $15.01 | 97931 |
| 2023-03-21 | 14.76 | $14.97 | 70600 |
| 2023-03-20 | 14.77 | $14.62 | 88200 |
| 2023-03-17 | 14.76 | $14.37 | 94314 |
| 2023-03-16 | 14.75 | $14.68 | 399000 |
| 2023-03-15 | 14.73 | $14.41 | 148136 |
| 2023-03-14 | 14.72 | $15.09 | 96944 |
| 2023-03-13 | 14.67 | $14.86 | 75135 |
| 2023-03-10 | 14.63 | $14.90 | 106341 |
| 2023-03-09 | 14.59 | $14.77 | 76835 |
| 2023-03-08 | 14.55 | $14.86 | 102029 |
| 2023-03-07 | 14.50 | $14.78 | 118038 |
| 2023-03-06 | 14.45 | $14.90 | 170900 |
| 2023-03-03 | 14.41 | $14.73 | 206300 |
| 2023-03-02 | 14.38 | $14.60 | 180200 |
| 2023-03-01 | 14.37 | $14.47 | 116921 |
| 2023-02-28 | 14.35 | $14.56 | 91400 |
| 2023-02-27 | 14.32 | $14.75 | 837300 |
| 2023-02-24 | 14.29 | $14.83 | 81848 |
| 2023-02-23 | 14.26 | $15.03 | 125030 |
| 2023-02-22 | 14.22 | $14.94 | 125335 |
| 2023-02-21 | 14.18 | $15.16 | 180600 |
| 2023-02-17 | 14.11 | $14.49 | 88023 |
| 2023-02-16 | 14.07 | $14.22 | 61748 |
| 2023-02-15 | 14.03 | $14.24 | 100000 |
| 2023-02-14 | 13.99 | $14.25 | 102514 |
| 2023-02-13 | 13.96 | $14.08 | 266400 |
| 2023-02-10 | 13.98 | $14.11 | 81525 |
| 2023-02-09 | 14.00 | $13.97 | 129000 |
| 2023-02-08 | 14.02 | $14.03 | 584200 |
| 2023-02-07 | 14.03 | $13.76 | 202200 |
| 2023-02-06 | 14.04 | $13.96 | 129327 |
| 2023-02-03 | 14.04 | $14.07 | 94318 |
| 2023-02-02 | 14.04 | $14.01 | 119300 |
| 2023-02-01 | 14.04 | $14.42 | 136200 |
| 2023-01-31 | 14.03 | $14.15 | 98100 |
| 2023-01-30 | 14.04 | $14.00 | 171700 |
| 2023-01-27 | 14.06 | $14.06 | 175200 |
| 2023-01-26 | 14.06 | $14.21 | 162500 |
| 2023-01-25 | 14.07 | $14.30 | 184849 |
| 2023-01-24 | 14.08 | $14.11 | 193103 |
| 2023-01-23 | 14.09 | $13.74 | 225300 |
| 2023-01-20 | 14.13 | $13.65 | 128500 |
| 2023-01-19 | 14.16 | $13.53 | 150800 |
| 2023-01-18 | 14.23 | $13.48 | 183519 |
| 2023-01-17 | 14.29 | $13.52 | 338426 |
| 2023-01-13 | 14.36 | $14.47 | 88132 |
| 2023-01-12 | 14.40 | $14.60 | 117600 |
| 2023-01-11 | 14.43 | $14.34 | 96900 |
| 2023-01-10 | 14.47 | $14.17 | 168510 |
| 2023-01-09 | 14.52 | $14.07 | 220700 |
| 2023-01-06 | 14.57 | $13.83 | 123424 |
| 2023-01-05 | 14.64 | $14.04 | 120800 |
| 2023-01-04 | 14.70 | $14.07 | 256044 |
| 2023-01-03 | 14.75 | $14.27 | 176200 |
| 2022-12-30 | 14.80 | $14.28 | 64200 |
| 2022-12-29 | 14.85 | $14.39 | 84741 |
| 2022-12-28 | 14.89 | $14.16 | 129640 |
| 2022-12-27 | 14.93 | $14.40 | 103910 |
| 2022-12-23 | 14.95 | $14.40 | 107329 |
| 2022-12-22 | 14.98 | $14.41 | 160900 |
| 2022-12-21 | 15.00 | $14.49 | 141000 |
| 2022-12-20 | 15.03 | $14.35 | 206613 |
| 2022-12-19 | 15.05 | $14.77 | 225007 |
| 2022-12-16 | 15.06 | $14.80 | 127400 |
| 2022-12-15 | 15.06 | $14.89 | 158800 |
| 2022-12-14 | 15.05 | $15.25 | 235200 |
| 2022-12-13 | 15.03 | $15.20 | 126200 |
| 2022-12-12 | 15.00 | $15.23 | 176800 |
| 2022-12-09 | 14.96 | $15.10 | 181422 |
| 2022-12-08 | 14.92 | $15.12 | 120600 |
| 2022-12-07 | 14.83 | $15.21 | 82140 |
| 2022-12-06 | 14.74 | $15.17 | 79821 |
| 2022-12-05 | 14.65 | $15.12 | 212832 |
| 2022-12-02 | 14.57 | $15.24 | 116835 |
| 2022-12-01 | 14.45 | $15.27 | 114700 |
| 2022-11-30 | 14.34 | $15.20 | 110700 |
| 2022-11-29 | 14.24 | $14.94 | 304000 |
| 2022-11-28 | 14.14 | $14.85 | 286700 |
| 2022-11-25 | 14.05 | $14.98 | 328700 |
| 2022-11-23 | 13.95 | $14.91 | 184746 |
| 2022-11-22 | 13.85 | $14.92 | 82439 |
| 2022-11-21 | 13.75 | $14.87 | 242011 |
| 2022-11-18 | 13.63 | $14.86 | 259400 |
| 2022-11-17 | 13.49 | $14.85 | 191124 |
| 2022-11-16 | 13.34 | $14.76 | 107447 |
| 2022-11-15 | 13.20 | $14.73 | 175126 |
| 2022-11-14 | 13.06 | $14.63 | 283100 |
| 2022-11-11 | 12.92 | $14.51 | 148948 |
| 2022-11-10 | 12.77 | $14.20 | 221144 |
| 2022-11-09 | 12.65 | $13.34 | 98300 |
| 2022-11-08 | 12.53 | $13.39 | 166200 |
| 2022-11-07 | 12.43 | $13.49 | 264824 |
| 2022-11-04 | 12.32 | $13.45 | 165242 |
| 2022-11-03 | 12.23 | $12.93 | 200500 |
| 2022-11-02 | 12.17 | $12.94 | 190203 |
| 2022-11-01 | 12.13 | $13.19 | 140322 |
| 2022-10-31 | 12.09 | $12.97 | 267908 |
| 2022-10-28 | 12.04 | $13.06 | 257012 |
| 2022-10-27 | 11.97 | $12.90 | 198119 |
| 2022-10-26 | 11.91 | $12.97 | 143300 |
| 2022-10-25 | 11.85 | $12.94 | 365400 |
| 2022-10-24 | 11.78 | $12.50 | 392600 |
| 2022-10-21 | 11.74 | $12.05 | 207900 |
| 2022-10-20 | 11.75 | $11.88 | 291200 |
| 2022-10-19 | 11.78 | $11.93 | 176700 |
| 2022-10-18 | 11.81 | $11.88 | 311400 |
| 2022-10-17 | 11.84 | $11.93 | 359300 |
| 2022-10-14 | 11.89 | $11.54 | 388600 |
| 2022-10-13 | 11.96 | $11.62 | 359042 |
| 2022-10-12 | 12.03 | $11.13 | 190005 |
| 2022-10-11 | 12.12 | $11.23 | 369200 |
| 2022-10-10 | 12.22 | $11.39 | 423200 |
| 2022-10-07 | 12.31 | $11.63 | 257600 |
| 2022-10-06 | 12.37 | $11.71 | 272200 |
| 2022-10-05 | 12.43 | $12.16 | 268400 |
| 2022-10-04 | 12.46 | $12.35 | 379800 |
| 2022-10-03 | 12.44 | $11.97 | 344105 |
| 2022-09-30 | 12.44 | $11.61 | 485000 |
| 2022-09-29 | 12.45 | $11.71 | 2.5M |
| 2022-09-28 | 12.46 | $11.88 | 822500 |
| 2022-09-27 | 12.48 | $11.54 | 621416 |
| 2022-09-26 | 12.51 | $11.69 | 383900 |
| 2022-09-23 | 12.56 | $12.12 | 229111 |
| 2022-09-22 | 12.61 | $12.53 | 176900 |
| 2022-09-21 | 12.63 | $12.50 | 136100 |
| 2022-09-20 | 12.65 | $12.56 | 152500 |
| 2022-09-19 | 12.67 | $12.95 | 274200 |
| 2022-09-16 | 12.67 | $12.94 | 168243 |
| 2022-09-15 | 12.68 | $12.91 | 196214 |
| 2022-09-14 | 12.70 | $13.09 | 110007 |
| 2022-09-13 | 12.70 | $13.22 | 190226 |
| 2022-09-12 | 12.70 | $13.09 | 271638 |
| 2022-09-09 | 12.71 | $12.96 | 181836 |
| 2022-09-08 | 12.72 | $12.75 | 315417 |
| 2022-09-07 | 12.74 | $12.77 | 293744 |
| 2022-09-06 | 12.75 | $12.03 | 468514 |
| 2022-09-02 | 12.79 | $11.92 | 226100 |
| 2022-09-01 | 12.84 | $11.89 | 285114 |
| 2022-08-31 | 12.88 | $11.94 | 336000 |
| 2022-08-30 | 12.91 | $12.14 | 213849 |
| 2022-08-29 | 12.95 | $12.27 | 508800 |
| 2022-08-26 | 12.97 | $12.71 | 184905 |
| 2022-08-25 | 12.96 | $12.99 | 243500 |
| 2022-08-24 | 12.92 | $13.01 | 164100 |
| 2022-08-23 | 12.87 | $12.95 | 171117 |
| 2022-08-22 | 12.81 | $12.84 | 262700 |
| 2022-08-19 | 12.76 | $13.03 | 152800 |
| 2022-08-18 | 12.69 | $13.10 | 694600 |
| 2022-08-17 | 12.62 | $13.21 | 130514 |
| 2022-08-16 | 12.54 | $13.23 | 222214 |
| 2022-08-15 | 12.47 | $13.11 | 464500 |
| 2022-08-12 | 12.37 | $13.29 | 717349 |
| 2022-08-11 | 12.26 | $13.23 | 204029 |
| 2022-08-10 | 12.15 | $13.20 | 118636 |
| 2022-08-09 | 12.03 | $12.93 | 146037 |
| 2022-08-08 | 11.92 | $12.83 | 259900 |
| 2022-08-05 | 11.82 | $12.81 | 253400 |
| 2022-08-04 | 11.73 | $12.76 | 105416 |
| 2022-08-03 | 11.63 | $12.64 | 209609 |
| 2022-08-02 | 11.52 | $12.77 | 555000 |
| 2022-08-01 | 11.43 | $12.79 | 339137 |
| 2022-07-29 | 11.38 | $12.39 | 205200 |
| 2022-07-28 | 11.34 | $12.29 | 430133 |
| 2022-07-27 | 11.31 | $12.07 | 283300 |
| 2022-07-26 | 11.31 | $11.59 | 269240 |
| 2022-07-25 | 11.33 | $11.91 | 304101 |
| 2022-07-22 | 11.34 | $11.62 | 261100 |
| 2022-07-21 | 11.36 | $11.64 | 283900 |
| 2022-07-20 | 11.39 | $11.60 | 285522 |
| 2022-07-19 | 11.41 | $11.84 | 473300 |
| 2022-07-18 | 11.41 | $11.27 | 511422 |
| 2022-07-15 | 11.44 | $11.06 | 355400 |
| 2022-07-14 | 11.53 | $10.93 | 302323 |
| 2022-07-13 | 11.61 | $10.91 | 233315 |
| 2022-07-12 | 11.69 | $10.77 | 384100 |
| 2022-07-11 | 11.80 | $10.75 | 551235 |
| 2022-07-08 | 11.92 | $10.93 | 294100 |
| 2022-07-07 | 12.04 | $10.78 | 288808 |
| 2022-07-06 | 12.18 | $10.57 | 572100 |
| 2022-07-05 | 12.32 | $10.92 | 456300 |
| 2022-07-01 | 12.45 | $11.75 | 204400 |
| 2022-06-30 | 12.54 | $11.51 | 199100 |
| 2022-06-29 | 12.63 | $11.87 | 426521 |
| 2022-06-28 | 12.71 | $12.00 | 364600 |
| 2022-06-27 | 12.79 | $11.95 | 434300 |
| 2022-06-24 | 12.88 | $12.06 | 594620 |
| 2022-06-23 | 12.96 | $12.11 | 206100 |
| 2022-06-22 | 13.02 | $12.21 | 296100 |
| 2022-06-21 | 13.10 | $12.05 | 365623 |
| 2022-06-17 | 13.16 | $11.80 | 321800 |
| 2022-06-16 | 13.23 | $11.89 | 285938 |
| 2022-06-15 | 13.27 | $12.79 | 407842 |
| 2022-06-14 | 13.27 | $12.51 | 377600 |
| 2022-06-13 | 13.26 | $12.60 | 238616 |
| 2022-06-10 | 13.22 | $12.87 | 236700 |
| 2022-06-09 | 13.14 | $13.17 | 196300 |
| 2022-06-08 | 13.07 | $13.33 | 129700 |
| 2022-06-07 | 12.98 | $13.58 | 207430 |
| 2022-06-06 | 12.88 | $13.50 | 193600 |
| 2022-06-03 | 12.79 | $13.42 | 224517 |
| 2022-06-02 | 12.71 | $13.51 | 277200 |
| 2022-06-01 | 12.65 | $13.37 | 594700 |
| 2022-05-31 | 12.58 | $13.46 | 1.1M |
| 2022-05-27 | 12.49 | $13.66 | 1.0M |
| 2022-05-26 | 12.40 | $13.67 | 307214 |
| 2022-05-25 | 12.32 | $13.60 | 803200 |
| 2022-05-24 | 12.23 | $13.47 | 645400 |
| 2022-05-23 | 12.17 | $13.69 | 206100 |
| 2022-05-20 | 12.11 | $13.32 | 178300 |
| 2022-05-19 | 12.09 | $13.14 | 304100 |
| 2022-05-18 | 12.09 | $12.77 | 2.2M |
| 2022-05-17 | 12.10 | $12.81 | 1.4M |
| 2022-05-16 | 12.09 | $12.20 | 383300 |
| 2022-05-13 | 12.11 | $11.79 | 248038 |
| 2022-05-12 | 12.15 | $11.43 | 331714 |
| 2022-05-11 | 12.21 | $11.61 | 323700 |
| 2022-05-10 | 12.25 | $11.61 | 405300 |
| 2022-05-09 | 12.29 | $11.56 | 365000 |
| 2022-05-06 | 12.34 | $11.72 | 398210 |
| 2022-05-05 | 12.39 | $11.85 | 1.6M |
| 2022-05-04 | 12.43 | $12.25 | 489434 |
| 2022-05-03 | 12.46 | $11.93 | 399900 |
| 2022-05-02 | 12.52 | $11.81 | 511400 |
| 2022-04-29 | 12.59 | $11.80 | 225200 |
| 2022-04-28 | 12.66 | $12.06 | 1.1M |
| 2022-04-27 | 12.72 | $11.80 | 210317 |
| 2022-04-26 | 12.81 | $12.16 | 251700 |
| 2022-04-25 | 12.85 | $12.52 | 403705 |
| 2022-04-22 | 12.87 | $13.05 | 152438 |
| 2022-04-21 | 12.87 | $13.03 | 184022 |
| 2022-04-20 | 12.87 | $13.06 | 341233 |
| 2022-04-19 | 12.90 | $12.64 | 549943 |
| 2022-04-18 | 12.93 | $12.60 | 344800 |
| 2022-04-14 | 12.96 | $12.57 | 330338 |
| 2022-04-13 | 13.00 | $12.63 | 391000 |
| 2022-04-12 | 13.02 | $12.31 | 404024 |
| 2022-04-11 | 13.04 | $12.45 | 416100 |
| 2022-04-08 | 13.04 | $12.55 | 239908 |
| 2022-04-07 | 13.01 | $12.65 | 386818 |
| 2022-04-06 | 12.99 | $12.77 | 213214 |
| 2022-04-05 | 12.97 | $12.78 | 355400 |
| 2022-04-04 | 12.91 | $13.17 | 213812 |
| 2022-04-01 | 12.79 | $13.23 | 210430 |
| 2022-03-31 | 12.72 | $13.10 | 170300 |
| 2022-03-30 | 12.69 | $13.42 | 261200 |
| 2022-03-29 | 12.69 | $13.43 | 287305 |
| 2022-03-28 | 12.71 | $13.01 | 287028 |
| 2022-03-25 | 12.85 | $13.00 | 200800 |
| 2022-03-24 | 13.02 | $12.98 | 300800 |
| 2022-03-23 | 13.15 | $13.11 | 153941 |
| 2022-03-22 | 13.30 | $13.53 | 190900 |
| 2022-03-21 | 13.44 | $13.22 | 260511 |
| 2022-03-18 | 13.60 | $13.30 | 151701 |
| 2022-03-17 | 13.75 | $13.34 | 230919 |
| 2022-03-16 | 13.90 | $13.06 | 261024 |
| 2022-03-15 | 14.05 | $12.65 | 753106 |
| 2022-03-14 | 14.22 | $12.43 | 836200 |
| 2022-03-11 | 14.42 | $12.01 | 294100 |
| 2022-03-10 | 14.65 | $12.20 | 529100 |
| 2022-03-09 | 14.86 | $12.39 | 531600 |
| 2022-03-08 | 15.06 | $11.54 | 978200 |
| 2022-03-07 | 15.29 | $10.86 | 521709 |
| 2022-03-04 | 15.56 | $11.80 | 392099 |
| 2022-03-03 | 15.77 | $12.49 | 376424 |
| 2022-03-02 | 15.94 | $13.45 | 207045 |
| 2022-03-01 | 16.04 | $13.79 | 246300 |
| 2022-02-28 | 16.12 | $15.89 | 166536 |
| 2022-02-25 | 16.08 | $16.31 | 145600 |
| 2022-02-24 | 16.03 | $15.56 | 145132 |
| 2022-02-23 | 16.00 | $16.21 | 126600 |
| 2022-02-22 | 15.94 | $16.27 | 242400 |
| 2022-02-18 | 15.88 | $16.43 | 94000 |
| 2022-02-17 | 15.82 | $16.37 | 147920 |
| 2022-02-16 | 15.78 | $16.19 | 93600 |
| 2022-02-15 | 15.73 | $16.18 | 100400 |
| 2022-02-14 | 15.70 | $16.12 | 125219 |
| 2022-02-11 | 15.69 | $16.38 | 153708 |
| 2022-02-10 | 15.66 | $16.58 | 113241 |
| 2022-02-09 | 15.62 | $16.43 | 160000 |
| 2022-02-08 | 15.57 | $16.35 | 125600 |
| 2022-02-07 | 15.51 | $16.19 | 68134 |
| 2022-02-04 | 15.45 | $16.26 | 123516 |
| 2022-02-03 | 15.38 | $16.04 | 92818 |
| 2022-02-02 | 15.32 | $15.71 | 108300 |
| 2022-02-01 | 15.28 | $15.52 | 149900 |
| 2022-01-31 | 15.25 | $15.36 | 143200 |
| 2022-01-28 | 15.23 | $15.23 | 157700 |
| 2022-01-27 | 15.20 | $15.24 | 142700 |
| 2022-01-26 | 15.18 | $15.03 | 212400 |
| 2022-01-25 | 15.17 | $14.88 | 214413 |
| 2022-01-24 | 15.15 | $15.07 | 261300 |
| 2022-01-21 | 15.13 | $15.30 | 301902 |
| 2022-01-20 | 15.09 | $15.48 | 322500 |
| 2022-01-19 | 15.04 | $15.34 | 474418 |
| 2022-01-18 | 14.99 | $15.58 | 239800 |
| 2022-01-14 | 14.94 | $15.90 | 126129 |
| 2022-01-13 | 14.88 | $15.73 | 544205 |
| 2022-01-12 | 14.83 | $15.73 | 73700 |
| 2022-01-11 | 14.77 | $15.38 | 147800 |
| 2022-01-10 | 14.73 | $15.14 | 174746 |
| 2022-01-07 | 14.71 | $15.07 | 214400 |
| 2022-01-06 | 14.70 | $14.82 | 146622 |
| 2022-01-05 | 14.71 | $14.90 | 102900 |
| 2022-01-04 | 14.71 | $14.98 | 85518 |
| 2022-01-03 | 14.70 | $14.93 | 156100 |
| 2021-12-31 | 14.70 | $14.78 | 115401 |
| 2021-12-30 | 14.69 | $14.71 | 97100 |
| 2021-12-29 | 14.67 | $14.89 | 92224 |
| 2021-12-28 | 14.66 | $14.75 | 108613 |
| 2021-12-27 | 14.65 | $14.57 | 137600 |
| 2021-12-23 | 14.65 | $14.57 | 227436 |
| 2021-12-22 | 14.65 | $14.48 | 1.9M |
| 2021-12-21 | 14.67 | $14.59 | 627100 |
| 2021-12-20 | 14.67 | $14.37 | 211600 |
| 2021-12-17 | 14.69 | $14.50 | 240500 |
| 2021-12-16 | 14.73 | $14.70 | 228300 |
| 2021-12-15 | 14.76 | $14.74 | 272200 |
| 2021-12-14 | 14.79 | $14.51 | 167900 |
| 2021-12-13 | 14.83 | $14.58 | 181900 |
| 2021-12-10 | 14.86 | $14.82 | 202837 |
| 2021-12-09 | 14.87 | $14.87 | 279600 |
| 2021-12-08 | 14.87 | $14.97 | 249647 |
| 2021-12-07 | 14.86 | $14.87 | 155237 |
| 2021-12-06 | 14.86 | $14.85 | 414916 |
| 2021-12-03 | 14.86 | $14.78 | 130300 |
| 2021-12-02 | 14.85 | $14.60 | 213700 |
| 2021-12-01 | 14.85 | $14.48 | 258148 |
| 2021-11-30 | 14.85 | $14.53 | 195100 |
| 2021-11-29 | 14.84 | $14.63 | 141400 |
| 2021-11-26 | 14.83 | $14.50 | 92800 |
| 2021-11-24 | 14.83 | $14.68 | 87937 |
| 2021-11-23 | 14.81 | $14.77 | 108000 |
| 2021-11-22 | 14.78 | $14.69 | 141002 |
| 2021-11-19 | 14.75 | $14.81 | 196801 |
| 2021-11-18 | 14.72 | $15.22 | 156048 |
| 2021-11-17 | 14.67 | $15.34 | 80322 |
| 2021-11-16 | 14.60 | $15.31 | 103735 |
| 2021-11-15 | 14.52 | $15.28 | 109544 |
| 2021-11-12 | 14.43 | $15.11 | 79427 |
| 2021-11-11 | 14.36 | $15.12 | 84446 |
| 2021-11-10 | 14.27 | $14.89 | 81336 |
| 2021-11-09 | 14.21 | $14.77 | 92900 |
| 2021-11-08 | 14.14 | $14.86 | 157438 |
| 2021-11-05 | 14.06 | $14.73 | 129247 |
| 2021-11-04 | 14.00 | $14.69 | 71726 |
| 2021-11-03 | 13.94 | $14.53 | 96737 |
| 2021-11-02 | 13.89 | $14.51 | 120400 |
| 2021-11-01 | 13.85 | $14.44 | 117900 |
| 2021-10-29 | 13.81 | $14.32 | 104500 |
| 2021-10-28 | 13.78 | $14.53 | 85900 |
| 2021-10-27 | 13.71 | $14.35 | 99839 |
| 2021-10-26 | 13.67 | $14.18 | 71223 |
| 2021-10-25 | 13.65 | $14.06 | 127600 |
| 2021-10-22 | 13.64 | $14.19 | 58800 |
| 2021-10-21 | 13.61 | $14.11 | 147200 |
| 2021-10-20 | 13.60 | $14.02 | 91408 |
| 2021-10-19 | 13.58 | $13.77 | 185000 |
| 2021-10-18 | 13.58 | $13.50 | 503312 |
| 2021-10-15 | 13.59 | $13.57 | 521801 |
| 2021-10-14 | 13.60 | $13.45 | 127042 |
| 2021-10-13 | 13.63 | $13.56 | 122800 |
| 2021-10-12 | 13.65 | $13.34 | 174200 |
| 2021-10-11 | 13.69 | $13.36 | 131800 |
| 2021-10-08 | 13.73 | $13.46 | 129700 |
| 2021-10-07 | 13.75 | $13.50 | 174300 |
| 2021-10-06 | 13.79 | $13.57 | 120500 |
| 2021-10-05 | 13.82 | $13.77 | 209839 |
| 2021-10-04 | 13.84 | $13.65 | 177446 |
| 2021-10-01 | 13.87 | $13.56 | 657100 |
| 2021-09-30 | 13.91 | $13.24 | 3.1M |
| 2021-09-29 | 13.98 | $13.50 | 101743 |
| 2021-09-28 | 14.02 | $13.72 | 130900 |
| 2021-09-27 | 14.05 | $13.86 | 168709 |
| 2021-09-24 | 14.07 | $13.73 | 127400 |
| 2021-09-23 | 14.09 | $13.79 | 163739 |
| 2021-09-22 | 14.12 | $13.72 | 507000 |
| 2021-09-21 | 14.17 | $13.73 | 228133 |
| 2021-09-20 | 14.21 | $13.74 | 254527 |
| 2021-09-17 | 14.25 | $13.76 | 121319 |
| 2021-09-16 | 14.27 | $13.94 | 216406 |
| 2021-09-15 | 14.28 | $13.99 | 875700 |
| 2021-09-14 | 14.29 | $14.14 | 245300 |
| 2021-09-13 | 14.28 | $14.18 | 125100 |
| 2021-09-10 | 14.28 | $13.92 | 118300 |
| 2021-09-09 | 14.28 | $14.25 | 83236 |
| 2021-09-08 | 14.26 | $14.28 | 154533 |
| 2021-09-07 | 14.24 | $14.09 | 80600 |
| 2021-09-03 | 14.22 | $14.28 | 82600 |
| 2021-09-02 | 14.20 | $14.40 | 138113 |
| 2021-09-01 | 14.17 | $14.54 | 87322 |
| 2021-08-31 | 14.12 | $14.32 | 80500 |
| 2021-08-30 | 14.09 | $14.31 | 69200 |
| 2021-08-27 | 14.05 | $14.23 | 72640 |
| 2021-08-26 | 14.00 | $14.16 | 91746 |
| 2021-08-25 | 13.98 | $14.43 | 109200 |
| 2021-08-24 | 13.94 | $14.62 | 76300 |
| 2021-08-23 | 13.88 | $14.57 | 237400 |
| 2021-08-20 | 13.83 | $14.49 | 65900 |
| 2021-08-19 | 13.78 | $14.24 | 100123 |
| 2021-08-18 | 13.73 | $14.22 | 100200 |
| 2021-08-17 | 13.68 | $14.06 | 91800 |
| 2021-08-16 | 13.63 | $14.10 | 116700 |
| 2021-08-13 | 13.59 | $14.07 | 220500 |
| 2021-08-12 | 13.57 | $13.91 | 73200 |
| 2021-08-11 | 13.55 | $13.94 | 65500 |
| 2021-08-10 | 13.54 | $13.82 | 131312 |
| 2021-08-09 | 13.54 | $13.77 | 169200 |
| 2021-08-06 | 13.54 | $13.73 | 88206 |
| 2021-08-05 | 13.55 | $13.78 | 101023 |
| 2021-08-04 | 13.55 | $13.63 | 169500 |
| 2021-08-03 | 13.56 | $13.68 | 138404 |
| 2021-08-02 | 13.57 | $13.48 | 379727 |
| 2021-07-30 | 13.59 | $13.27 | 267212 |
| 2021-07-29 | 13.63 | $13.79 | 98633 |
| 2021-07-28 | 13.63 | $13.68 | 110511 |
| 2021-07-27 | 13.63 | $13.44 | 208001 |
| 2021-07-26 | 13.66 | $13.55 | 135329 |
| 2021-07-23 | 13.68 | $13.47 | 207935 |
| 2021-07-22 | 13.71 | $13.25 | 334900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.96
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.42
Average
17.93
Maximum
33.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.96 | $30.63 | 331505 |
| 2026-07-17 | 30.99 | $30.64 | 281100 |
| 2026-07-16 | 31.03 | $30.53 | 148300 |
| 2026-07-15 | 31.08 | $31.02 | 284100 |
| 2026-07-14 | 31.09 | $31.37 | 199518 |
| 2026-07-13 | 31.06 | $31.08 | 236200 |
| 2026-07-10 | 31.05 | $30.75 | 83618 |
| 2026-07-09 | 31.08 | $30.89 | 108800 |
| 2026-07-08 | 31.11 | $30.65 | 107700 |
| 2026-07-07 | 31.15 | $31.32 | 107138 |
| 2026-07-06 | 31.14 | $31.24 | 106639 |
| 2026-07-02 | 31.12 | $31.16 | 115413 |
| 2026-07-01 | 31.12 | $30.24 | 94931 |
| 2026-06-30 | 31.21 | $31.54 | 116238 |
| 2026-06-29 | 31.18 | $31.40 | 167800 |
| 2026-06-26 | 31.16 | $31.03 | 181400 |
| 2026-06-25 | 31.17 | $30.85 | 156937 |
| 2026-06-24 | 31.20 | $30.28 | 106923 |
| 2026-06-23 | 31.30 | $30.81 | 114400 |
| 2026-06-22 | 31.35 | $31.02 | 136100 |
| 2026-06-18 | 31.39 | $30.79 | 132900 |
| 2026-06-17 | 31.45 | $31.04 | 166739 |
| 2026-06-16 | 31.49 | $31.25 | 118503 |
| 2026-06-15 | 31.52 | $31.73 | 105600 |
| 2026-06-12 | 31.50 | $31.95 | 78308 |
| 2026-06-11 | 31.45 | $31.82 | 75300 |
| 2026-06-10 | 31.41 | $31.09 | 58700 |
| 2026-06-09 | 31.44 | $31.02 | 101400 |
| 2026-06-08 | 31.49 | $30.90 | 113400 |
| 2026-06-05 | 31.55 | $31.09 | 118400 |
| 2026-06-04 | 31.60 | $31.15 | 155000 |
| 2026-06-03 | 31.65 | $31.21 | 113100 |
| 2026-06-02 | 31.69 | $31.06 | 182800 |
| 2026-06-01 | 31.76 | $30.82 | 459546 |
| 2026-05-29 | 31.86 | $30.82 | 109947 |
| 2026-05-28 | 31.97 | $31.00 | 163516 |
| 2026-05-27 | 32.07 | $31.35 | 116100 |
| 2026-05-26 | 32.14 | $31.84 | 166328 |
| 2026-05-22 | 32.18 | $31.62 | 93900 |
| 2026-05-21 | 32.23 | $31.79 | 112125 |
| 2026-05-20 | 32.28 | $31.88 | 97600 |
| 2026-05-19 | 32.32 | $31.38 | 85900 |
| 2026-05-18 | 32.42 | $31.54 | 107642 |
| 2026-05-15 | 32.51 | $31.07 | 176600 |
| 2026-05-14 | 32.67 | $31.91 | 108900 |
| 2026-05-13 | 32.75 | $32.11 | 207742 |
| 2026-05-12 | 32.81 | $32.02 | 100700 |
| 2026-05-11 | 32.90 | $32.33 | 84740 |
| 2026-05-08 | 32.96 | $31.87 | 79100 |
| 2026-05-07 | 33.07 | $31.55 | 85800 |
| 2026-05-06 | 33.23 | $32.56 | 134908 |
| 2026-05-05 | 33.30 | $32.50 | 183600 |
| 2026-05-04 | 33.39 | $32.51 | 119928 |
| 2026-05-01 | 33.48 | $34.67 | 99100 |
| 2026-04-30 | 33.35 | $34.64 | 72300 |
| 2026-04-29 | 33.22 | $33.16 | 95049 |
| 2026-04-28 | 33.22 | $33.41 | 81526 |
| 2026-04-27 | 33.20 | $33.48 | 74226 |
| 2026-04-24 | 33.17 | $33.16 | 105642 |
| 2026-04-23 | 33.18 | $33.55 | 84726 |
| 2026-04-22 | 33.14 | $33.65 | 98000 |
| 2026-04-21 | 33.08 | $32.65 | 90700 |
| 2026-04-20 | 33.13 | $33.30 | 110300 |
| 2026-04-17 | 33.11 | $33.18 | 239249 |
| 2026-04-16 | 33.10 | $33.48 | 164100 |
| 2026-04-15 | 33.06 | $33.99 | 237448 |
| 2026-04-14 | 32.96 | $34.01 | 74313 |
| 2026-04-13 | 32.85 | $34.29 | 141432 |
| 2026-04-10 | 32.70 | $34.25 | 133400 |
| 2026-04-09 | 32.54 | $34.12 | 117500 |
| 2026-04-08 | 32.37 | $33.91 | 147030 |
| 2026-04-07 | 32.21 | $33.91 | 116513 |
| 2026-04-06 | 32.03 | $33.65 | 76800 |
| 2026-04-02 | 31.86 | $33.60 | 188235 |
| 2026-04-01 | 31.68 | $33.03 | 731400 |
| 2026-03-31 | 31.54 | $32.85 | 184204 |
| 2026-03-30 | 31.40 | $31.96 | 1.6M |
| 2026-03-27 | 31.34 | $30.96 | 812224 |
| 2026-03-26 | 31.38 | $31.17 | 171900 |
| 2026-03-25 | 31.40 | $31.26 | 126817 |
| 2026-03-24 | 31.42 | $31.05 | 92800 |
| 2026-03-23 | 31.45 | $30.83 | 98719 |
| 2026-03-20 | 31.52 | $30.48 | 110522 |
| 2026-03-19 | 31.63 | $31.81 | 101400 |
| 2026-03-18 | 31.61 | $31.79 | 108100 |
| 2026-03-17 | 31.59 | $32.59 | 700906 |
| 2026-03-16 | 31.49 | $32.02 | 85000 |
| 2026-03-13 | 31.43 | $31.52 | 112800 |
| 2026-03-12 | 31.42 | $31.43 | 108200 |
| 2026-03-11 | 31.42 | $31.22 | 72200 |
| 2026-03-10 | 31.44 | $31.46 | 177800 |
| 2026-03-09 | 31.44 | $30.94 | 122800 |
| 2026-03-06 | 31.49 | $30.80 | 129744 |
| 2026-03-05 | 31.56 | $30.82 | 222600 |
| 2026-03-04 | 31.64 | $31.80 | 117149 |
| 2026-03-03 | 31.63 | $31.53 | 124428 |
| 2026-03-02 | 31.64 | $33.33 | 165204 |
| 2026-02-27 | 31.46 | $33.95 | 116900 |
| 2026-02-26 | 31.20 | $34.69 | 171000 |
| 2026-02-25 | 30.83 | $33.34 | 151300 |
| 2026-02-24 | 30.56 | $31.93 | 102300 |
| 2026-02-23 | 30.42 | $31.25 | 111222 |
| 2026-02-20 | 30.33 | $31.03 | 98139 |
| 2026-02-19 | 30.26 | $31.15 | 201600 |
| 2026-02-18 | 30.17 | $31.52 | 142700 |
| 2026-02-17 | 30.02 | $31.40 | 100339 |
| 2026-02-13 | 29.88 | $31.01 | 136441 |
| 2026-02-12 | 29.76 | $31.28 | 109723 |
| 2026-02-11 | 29.60 | $31.71 | 160600 |
| 2026-02-10 | 29.38 | $31.06 | 121900 |
| 2026-02-09 | 29.20 | $31.15 | 332935 |
| 2026-02-06 | 28.99 | $30.44 | 921200 |
| 2026-02-05 | 28.84 | $29.94 | 681200 |
| 2026-02-04 | 28.73 | $30.66 | 210800 |
| 2026-02-03 | 28.52 | $30.26 | 325800 |
| 2026-02-02 | 28.34 | $29.56 | 132231 |
| 2026-01-30 | 28.21 | $29.70 | 1.4M |
| 2026-01-29 | 28.06 | $29.81 | 157146 |
| 2026-01-28 | 27.87 | $29.58 | 119027 |
| 2026-01-27 | 27.69 | $29.69 | 84300 |
| 2026-01-26 | 27.48 | $29.16 | 107400 |
| 2026-01-23 | 27.30 | $28.49 | 223146 |
| 2026-01-22 | 27.18 | $28.07 | 111300 |
| 2026-01-21 | 27.09 | $27.86 | 115903 |
| 2026-01-20 | 27.01 | $27.84 | 228105 |
| 2026-01-16 | 26.92 | $27.63 | 105611 |
| 2026-01-15 | 26.84 | $27.69 | 107219 |
| 2026-01-14 | 26.75 | $27.61 | 104300 |
| 2026-01-13 | 26.66 | $27.22 | 249800 |
| 2026-01-12 | 26.60 | $27.79 | 196700 |
| 2026-01-09 | 26.48 | $27.62 | 154633 |
| 2026-01-08 | 26.36 | $27.59 | 114300 |
| 2026-01-07 | 26.23 | $27.70 | 148014 |
| 2026-01-06 | 26.07 | $27.21 | 107200 |
| 2026-01-05 | 25.96 | $26.89 | 69402 |
| 2026-01-02 | 25.86 | $26.94 | 117900 |
| 2025-12-31 | 25.74 | $26.27 | 48500 |
| 2025-12-30 | 25.69 | $26.32 | 110739 |
| 2025-12-29 | 25.62 | $26.21 | 61505 |
| 2025-12-26 | 25.56 | $26.00 | 63826 |
| 2025-12-24 | 25.51 | $26.05 | 53031 |
| 2025-12-23 | 25.46 | $26.17 | 103300 |
| 2025-12-22 | 25.38 | $25.92 | 76444 |
| 2025-12-19 | 25.32 | $26.05 | 100343 |
| 2025-12-18 | 25.25 | $25.67 | 99644 |
| 2025-12-17 | 25.20 | $25.53 | 995115 |
| 2025-12-16 | 25.17 | $25.44 | 2.0M |
| 2025-12-15 | 25.14 | $25.67 | 128909 |
| 2025-12-12 | 25.08 | $25.59 | 121300 |
| 2025-12-11 | 25.03 | $25.22 | 116900 |
| 2025-12-10 | 25.01 | $25.16 | 108029 |
| 2025-12-09 | 24.99 | $25.23 | 95100 |
| 2025-12-08 | 24.97 | $25.31 | 159104 |
| 2025-12-05 | 24.93 | $24.96 | 90224 |
| 2025-12-04 | 24.93 | $25.26 | 83712 |
| 2025-12-03 | 24.89 | $25.42 | 99144 |
| 2025-12-02 | 24.84 | $25.17 | 93000 |
| 2025-12-01 | 24.80 | $25.20 | 85700 |
| 2025-11-28 | 24.76 | $25.48 | 81225 |
| 2025-11-26 | 24.69 | $25.37 | 85400 |
| 2025-11-25 | 24.62 | $25.14 | 116900 |
| 2025-11-24 | 24.56 | $25.16 | 114204 |
| 2025-11-21 | 24.50 | $25.03 | 97600 |
| 2025-11-20 | 24.44 | $25.08 | 139277 |
| 2025-11-19 | 24.37 | $24.93 | 101001 |
| 2025-11-18 | 24.32 | $25.47 | 113312 |
| 2025-11-17 | 24.19 | $25.58 | 160131 |
| 2025-11-14 | 24.05 | $25.36 | 75606 |
| 2025-11-13 | 23.91 | $25.58 | 76800 |
| 2025-11-12 | 23.74 | $25.15 | 114700 |
| 2025-11-11 | 23.59 | $24.75 | 450300 |
| 2025-11-10 | 23.46 | $24.64 | 689705 |
| 2025-11-07 | 23.34 | $24.63 | 105300 |
| 2025-11-06 | 23.20 | $24.63 | 293200 |
| 2025-11-05 | 23.05 | $24.11 | 298200 |
| 2025-11-04 | 22.94 | $23.97 | 104400 |
| 2025-11-03 | 22.83 | $23.81 | 158744 |
| 2025-10-31 | 22.73 | $23.49 | 116813 |
| 2025-10-30 | 22.65 | $23.56 | 89133 |
| 2025-10-29 | 22.56 | $23.31 | 131944 |
| 2025-10-28 | 22.48 | $23.11 | 120200 |
| 2025-10-27 | 22.41 | $22.98 | 149600 |
| 2025-10-24 | 22.35 | $22.96 | 140329 |
| 2025-10-23 | 22.29 | $23.05 | 89900 |
| 2025-10-22 | 22.21 | $22.78 | 91000 |
| 2025-10-21 | 22.15 | $22.73 | 81900 |
| 2025-10-20 | 22.09 | $22.89 | 232800 |
| 2025-10-17 | 22.00 | $23.02 | 94727 |
| 2025-10-16 | 21.89 | $23.10 | 110000 |
| 2025-10-15 | 21.77 | $22.50 | 104400 |
| 2025-10-14 | 21.69 | $22.36 | 334024 |
| 2025-10-13 | 21.62 | $22.08 | 145043 |
| 2025-10-10 | 21.57 | $21.98 | 106100 |
| 2025-10-09 | 21.53 | $21.78 | 235400 |
| 2025-10-08 | 21.50 | $21.61 | 111210 |
| 2025-10-07 | 21.49 | $21.50 | 77134 |
| 2025-10-06 | 21.49 | $21.56 | 335400 |
| 2025-10-03 | 21.48 | $21.99 | 121700 |
| 2025-10-02 | 21.43 | $21.82 | 131000 |
| 2025-10-01 | 21.38 | $21.96 | 374117 |
| 2025-09-30 | 21.32 | $21.54 | 105518 |
| 2025-09-29 | 21.30 | $21.47 | 107000 |
| 2025-09-26 | 21.28 | $21.46 | 105800 |
| 2025-09-25 | 21.26 | $21.23 | 192500 |
| 2025-09-24 | 21.27 | $21.32 | 115500 |
| 2025-09-23 | 21.26 | $21.42 | 298906 |
| 2025-09-22 | 21.24 | $21.49 | 435900 |
| 2025-09-19 | 21.22 | $21.07 | 211818 |
| 2025-09-18 | 21.23 | $21.08 | 129502 |
| 2025-09-17 | 21.25 | $21.09 | 138200 |
| 2025-09-16 | 21.27 | $21.45 | 177531 |
| 2025-09-15 | 21.25 | $21.67 | 191500 |
| 2025-09-12 | 21.20 | $21.31 | 527034 |
| 2025-09-11 | 21.19 | $21.27 | 83701 |
| 2025-09-10 | 21.18 | $21.02 | 94600 |
| 2025-09-09 | 21.20 | $20.83 | 111711 |
| 2025-09-08 | 21.24 | $20.83 | 304336 |
| 2025-09-05 | 21.28 | $20.69 | 134400 |
| 2025-09-04 | 21.35 | $20.62 | 236822 |
| 2025-09-03 | 21.42 | $20.52 | 185333 |
| 2025-09-02 | 21.52 | $20.19 | 187700 |
| 2025-08-29 | 21.66 | $20.79 | 337410 |
| 2025-08-28 | 21.75 | $20.84 | 220600 |
| 2025-08-27 | 21.85 | $20.85 | 101418 |
| 2025-08-26 | 21.95 | $20.93 | 165800 |
| 2025-08-25 | 22.06 | $21.32 | 193913 |
| 2025-08-22 | 22.13 | $22.08 | 63000 |
| 2025-08-21 | 22.14 | $21.92 | 79643 |
| 2025-08-20 | 22.16 | $22.12 | 105500 |
| 2025-08-19 | 22.17 | $21.73 | 67427 |
| 2025-08-18 | 22.21 | $21.78 | 75623 |
| 2025-08-15 | 22.26 | $22.18 | 76500 |
| 2025-08-14 | 22.27 | $21.72 | 117000 |
| 2025-08-13 | 22.33 | $21.96 | 98515 |
| 2025-08-12 | 22.37 | $21.86 | 91800 |
| 2025-08-11 | 22.42 | $21.84 | 158231 |
| 2025-08-08 | 22.48 | $21.73 | 99100 |
| 2025-08-07 | 22.56 | $22.06 | 167218 |
| 2025-08-06 | 22.61 | $22.35 | 101612 |
| 2025-08-05 | 22.64 | $22.04 | 87300 |
| 2025-08-04 | 22.70 | $22.10 | 84001 |
| 2025-08-01 | 22.76 | $22.15 | 109437 |
| 2025-07-31 | 22.83 | $22.51 | 97622 |
| 2025-07-30 | 22.86 | $22.43 | 115608 |
| 2025-07-29 | 22.91 | $22.65 | 103100 |
| 2025-07-28 | 22.94 | $22.74 | 168100 |
| 2025-07-25 | 22.96 | $23.21 | 3.6M |
| 2025-07-24 | 22.93 | $23.17 | 3.2M |
| 2025-07-23 | 22.90 | $23.19 | 103138 |
| 2025-07-22 | 22.87 | $23.56 | 75100 |
| 2025-07-21 | 22.80 | $23.00 | 82900 |
| 2025-07-18 | 22.78 | $22.63 | 283000 |
| 2025-07-17 | 22.80 | $22.53 | 185400 |
| 2025-07-16 | 22.82 | $22.65 | 109646 |
| 2025-07-15 | 22.84 | $22.57 | 104500 |
| 2025-07-14 | 22.87 | $23.06 | 72903 |
| 2025-07-11 | 22.85 | $22.95 | 166800 |
| 2025-07-10 | 22.84 | $22.78 | 125000 |
| 2025-07-09 | 22.85 | $23.26 | 155004 |
| 2025-07-08 | 22.80 | $23.04 | 1.6M |
| 2025-07-07 | 22.78 | $23.06 | 646711 |
| 2025-07-03 | 22.75 | $22.88 | 131600 |
| 2025-07-02 | 22.74 | $23.55 | 114700 |
| 2025-07-01 | 22.65 | $23.61 | 81744 |
| 2025-06-30 | 22.55 | $23.48 | 97700 |
| 2025-06-27 | 22.45 | $23.22 | 128300 |
| 2025-06-26 | 22.37 | $23.19 | 1.4M |
| 2025-06-25 | 22.28 | $23.02 | 905130 |
| 2025-06-24 | 22.21 | $23.01 | 238309 |
| 2025-06-23 | 22.12 | $22.81 | 134500 |
| 2025-06-20 | 22.05 | $22.52 | 129825 |
| 2025-06-18 | 22.00 | $22.57 | 131222 |
| 2025-06-17 | 21.94 | $22.48 | 118600 |
| 2025-06-16 | 21.88 | $22.82 | 221539 |
| 2025-06-13 | 21.79 | $23.01 | 106700 |
| 2025-06-12 | 21.66 | $22.76 | 105700 |
| 2025-06-11 | 21.54 | $22.29 | 177921 |
| 2025-06-10 | 21.46 | $21.91 | 530112 |
| 2025-06-09 | 21.41 | $21.86 | 582002 |
| 2025-06-06 | 21.37 | $21.87 | 230710 |
| 2025-06-05 | 21.32 | $22.09 | 126949 |
| 2025-06-04 | 21.23 | $21.83 | 112700 |
| 2025-06-03 | 21.17 | $21.80 | 107300 |
| 2025-06-02 | 21.10 | $21.99 | 941714 |
| 2025-05-30 | 21.01 | $21.67 | 1.6M |
| 2025-05-29 | 20.94 | $21.55 | 291600 |
| 2025-05-28 | 20.88 | $21.49 | 86400 |
| 2025-05-27 | 20.81 | $21.53 | 88500 |
| 2025-05-23 | 20.74 | $21.57 | 88800 |
| 2025-05-22 | 20.65 | $21.41 | 253900 |
| 2025-05-21 | 20.57 | $21.31 | 106507 |
| 2025-05-20 | 20.49 | $21.26 | 68500 |
| 2025-05-19 | 20.41 | $20.79 | 76100 |
| 2025-05-16 | 20.37 | $20.58 | 111100 |
| 2025-05-15 | 20.35 | $20.49 | 127600 |
| 2025-05-14 | 20.34 | $19.84 | 112700 |
| 2025-05-13 | 20.39 | $19.79 | 182613 |
| 2025-05-12 | 20.45 | $19.65 | 133823 |
| 2025-05-09 | 20.53 | $20.25 | 109429 |
| 2025-05-08 | 20.56 | $20.29 | 106811 |
| 2025-05-07 | 20.59 | $20.81 | 104400 |
| 2025-05-06 | 20.57 | $20.78 | 71900 |
| 2025-05-05 | 20.55 | $20.47 | 79102 |
| 2025-05-02 | 20.56 | $20.49 | 85500 |
| 2025-05-01 | 20.56 | $20.52 | 96700 |
| 2025-04-30 | 20.57 | $20.59 | 123336 |
| 2025-04-29 | 20.57 | $20.25 | 301200 |
| 2025-04-28 | 20.60 | $20.14 | 196000 |
| 2025-04-25 | 20.65 | $21.64 | 129000 |
| 2025-04-24 | 20.54 | $21.56 | 92205 |
| 2025-04-23 | 20.44 | $21.38 | 128549 |
| 2025-04-22 | 20.34 | $21.70 | 251400 |
| 2025-04-21 | 20.19 | $21.36 | 101412 |
| 2025-04-17 | 20.07 | $21.42 | 190200 |
| 2025-04-16 | 19.93 | $21.24 | 313105 |
| 2025-04-15 | 19.79 | $21.00 | 85539 |
| 2025-04-14 | 19.66 | $20.66 | 103300 |
| 2025-04-11 | 19.56 | $20.71 | 223500 |
| 2025-04-10 | 19.44 | $20.24 | 196600 |
| 2025-04-09 | 19.35 | $20.07 | 209500 |
| 2025-04-08 | 19.28 | $19.24 | 390900 |
| 2025-04-07 | 19.28 | $19.32 | 1.7M |
| 2025-04-04 | 19.28 | $20.31 | 2.1M |
| 2025-04-03 | 19.17 | $20.98 | 111000 |
| 2025-04-02 | 18.98 | $20.01 | 143500 |
| 2025-04-01 | 18.87 | $19.60 | 1.7M |
| 2025-03-31 | 18.79 | $19.50 | 59300 |
| 2025-03-28 | 18.71 | $19.52 | 108900 |
| 2025-03-27 | 18.63 | $19.41 | 179700 |
| 2025-03-26 | 18.55 | $19.04 | 93700 |
| 2025-03-25 | 18.50 | $19.24 | 135741 |
| 2025-03-24 | 18.42 | $19.08 | 78413 |
| 2025-03-21 | 18.35 | $19.01 | 91931 |
| 2025-03-20 | 18.28 | $19.10 | 92421 |
| 2025-03-19 | 18.19 | $18.94 | 68700 |
| 2025-03-18 | 18.11 | $18.97 | 89801 |
| 2025-03-17 | 18.02 | $18.78 | 80000 |
| 2025-03-14 | 17.94 | $18.82 | 69927 |
| 2025-03-13 | 17.85 | $18.82 | 74800 |
| 2025-03-12 | 17.75 | $18.75 | 160733 |
| 2025-03-11 | 17.64 | $18.67 | 82201 |
| 2025-03-10 | 17.54 | $18.57 | 73724 |
| 2025-03-07 | 17.43 | $18.39 | 77900 |
| 2025-03-06 | 17.32 | $18.14 | 132139 |
| 2025-03-05 | 17.24 | $18.29 | 83700 |
| 2025-03-04 | 17.13 | $18.46 | 73600 |
| 2025-03-03 | 16.99 | $17.92 | 70900 |
| 2025-02-28 | 16.89 | $17.93 | 125230 |
| 2025-02-27 | 16.78 | $18.09 | 75611 |
| 2025-02-26 | 16.64 | $17.30 | 91020 |
| 2025-02-25 | 16.57 | $17.41 | 169400 |
| 2025-02-24 | 16.49 | $17.09 | 94335 |
| 2025-02-21 | 16.42 | $16.76 | 76500 |
| 2025-02-20 | 16.39 | $16.71 | 101010 |
| 2025-02-19 | 16.35 | $16.49 | 95600 |
| 2025-02-18 | 16.34 | $16.23 | 127841 |
| 2025-02-14 | 16.35 | $16.26 | 146018 |
| 2025-02-13 | 16.36 | $16.29 | 109700 |
| 2025-02-12 | 16.37 | $16.39 | 105700 |
| 2025-02-11 | 16.36 | $16.52 | 85642 |
| 2025-02-10 | 16.35 | $16.44 | 143500 |
| 2025-02-07 | 16.34 | $16.32 | 74139 |
| 2025-02-06 | 16.34 | $16.33 | 119512 |
| 2025-02-05 | 16.34 | $16.84 | 112331 |
| 2025-02-04 | 16.29 | $16.73 | 97616 |
| 2025-02-03 | 16.24 | $16.36 | 135700 |
| 2025-01-31 | 16.23 | $16.51 | 117340 |
| 2025-01-30 | 16.20 | $16.35 | 121019 |
| 2025-01-29 | 16.18 | $16.23 | 107324 |
| 2025-01-28 | 16.18 | $16.17 | 97835 |
| 2025-01-27 | 16.18 | $16.29 | 157646 |
| 2025-01-24 | 16.17 | $16.29 | 143700 |
| 2025-01-23 | 16.15 | $16.17 | 193100 |
| 2025-01-22 | 16.15 | $16.17 | 136547 |
| 2025-01-21 | 16.15 | $16.44 | 309900 |
| 2025-01-17 | 16.12 | $16.59 | 173204 |
| 2025-01-16 | 16.07 | $16.42 | 159900 |
| 2025-01-15 | 16.03 | $16.33 | 122200 |
| 2025-01-14 | 16.00 | $16.24 | 237342 |
| 2025-01-13 | 15.98 | $16.27 | 176300 |
| 2025-01-10 | 15.95 | $16.12 | 209246 |
| 2025-01-08 | 15.93 | $16.27 | 96500 |
| 2025-01-07 | 15.89 | $16.31 | 226900 |
| 2025-01-06 | 15.85 | $16.26 | 182125 |
| 2025-01-03 | 15.81 | $16.09 | 168200 |
| 2025-01-02 | 15.78 | $15.95 | 145800 |
| 2024-12-31 | 15.76 | $15.84 | 139626 |
| 2024-12-30 | 15.75 | $15.86 | 208500 |
| 2024-12-27 | 15.74 | $15.78 | 211300 |
| 2024-12-26 | 15.74 | $15.55 | 149136 |
| 2024-12-24 | 15.76 | $15.48 | 116100 |
| 2024-12-23 | 15.78 | $15.53 | 380500 |
| 2024-12-20 | 15.81 | $15.48 | 314000 |
| 2024-12-19 | 15.85 | $15.28 | 376739 |
| 2024-12-18 | 15.91 | $15.28 | 193200 |
| 2024-12-17 | 15.97 | $15.52 | 211400 |
| 2024-12-16 | 16.02 | $15.64 | 257400 |
| 2024-12-13 | 16.06 | $15.91 | 157600 |
| 2024-12-12 | 16.07 | $15.80 | 223033 |
| 2024-12-11 | 16.10 | $15.92 | 286832 |
| 2024-12-10 | 16.12 | $15.95 | 156200 |
| 2024-12-09 | 16.14 | $16.14 | 315700 |
| 2024-12-06 | 16.14 | $16.13 | 145901 |
| 2024-12-05 | 16.14 | $16.15 | 258200 |
| 2024-12-04 | 16.14 | $15.75 | 122000 |
| 2024-12-03 | 16.18 | $15.74 | 250800 |
| 2024-12-02 | 16.23 | $15.70 | 203200 |
| 2024-11-29 | 16.28 | $15.97 | 86923 |
| 2024-11-27 | 16.32 | $15.74 | 193400 |
| 2024-11-26 | 16.38 | $15.77 | 206100 |
| 2024-11-25 | 16.44 | $15.98 | 162727 |
| 2024-11-22 | 16.49 | $16.05 | 130416 |
| 2024-11-21 | 16.53 | $16.29 | 130228 |
| 2024-11-20 | 16.56 | $16.37 | 92739 |
| 2024-11-19 | 16.58 | $16.42 | 139931 |
| 2024-11-18 | 16.60 | $16.44 | 241600 |
| 2024-11-15 | 16.61 | $16.32 | 232300 |
| 2024-11-14 | 16.65 | $16.10 | 227500 |
| 2024-11-13 | 16.70 | $16.12 | 164234 |
| 2024-11-12 | 16.76 | $16.22 | 221135 |
| 2024-11-11 | 16.82 | $16.39 | 171549 |
| 2024-11-08 | 16.87 | $16.39 | 96019 |
| 2024-11-07 | 16.92 | $16.54 | 132000 |
| 2024-11-06 | 16.96 | $16.33 | 158300 |
| 2024-11-05 | 17.02 | $16.81 | 92300 |
| 2024-11-04 | 17.04 | $16.76 | 97100 |
| 2024-11-01 | 17.07 | $16.73 | 91000 |
| 2024-10-31 | 17.11 | $16.81 | 89600 |
| 2024-10-30 | 17.14 | $16.86 | 271400 |
| 2024-10-29 | 17.17 | $16.93 | 102900 |
| 2024-10-28 | 17.20 | $17.11 | 53609 |
| 2024-10-25 | 17.21 | $16.92 | 71025 |
| 2024-10-24 | 17.24 | $17.07 | 69030 |
| 2024-10-23 | 17.25 | $17.09 | 79100 |
| 2024-10-22 | 17.27 | $17.00 | 112847 |
| 2024-10-21 | 17.30 | $17.19 | 55100 |
| 2024-10-18 | 17.31 | $17.33 | 91300 |
| 2024-10-17 | 17.31 | $17.36 | 55308 |
| 2024-10-16 | 17.31 | $17.62 | 75648 |
| 2024-10-15 | 17.27 | $17.45 | 69701 |
| 2024-10-14 | 17.25 | $17.39 | 56229 |
| 2024-10-11 | 17.24 | $17.35 | 62000 |
| 2024-10-10 | 17.23 | $17.04 | 54313 |
| 2024-10-09 | 17.25 | $16.87 | 77618 |
| 2024-10-08 | 17.29 | $16.89 | 78500 |
| 2024-10-07 | 17.33 | $16.84 | 67705 |
| 2024-10-04 | 17.38 | $16.99 | 63800 |
| 2024-10-03 | 17.42 | $16.95 | 50861 |
| 2024-10-02 | 17.47 | $17.19 | 149700 |
| 2024-10-01 | 17.50 | $17.35 | 55930 |
| 2024-09-30 | 17.52 | $17.34 | 64400 |
| 2024-09-27 | 17.54 | $17.46 | 56735 |
| 2024-09-26 | 17.54 | $17.42 | 44118 |
| 2024-09-25 | 17.56 | $17.68 | 48947 |
| 2024-09-24 | 17.54 | $17.69 | 161615 |
| 2024-09-23 | 17.53 | $17.63 | 91500 |
| 2024-09-20 | 17.52 | $17.70 | 43300 |
| 2024-09-19 | 17.50 | $17.43 | 96438 |
| 2024-09-18 | 17.50 | $17.71 | 158911 |
| 2024-09-17 | 17.48 | $17.88 | 55900 |
| 2024-09-16 | 17.44 | $17.91 | 136100 |
| 2024-09-13 | 17.39 | $17.58 | 60724 |
| 2024-09-12 | 17.37 | $17.61 | 135900 |
| 2024-09-11 | 17.35 | $17.77 | 45700 |
| 2024-09-10 | 17.30 | $17.67 | 44848 |
| 2024-09-09 | 17.26 | $17.70 | 85649 |
| 2024-09-06 | 17.22 | $17.87 | 81611 |
| 2024-09-05 | 17.15 | $17.79 | 77744 |
| 2024-09-04 | 17.08 | $17.53 | 63916 |
| 2024-09-03 | 17.03 | $17.34 | 69940 |
| 2024-08-30 | 17.00 | $17.57 | 59600 |
| 2024-08-29 | 16.94 | $17.51 | 39000 |
| 2024-08-28 | 16.88 | $17.47 | 70621 |
| 2024-08-27 | 16.82 | $17.48 | 99127 |
| 2024-08-26 | 16.75 | $17.40 | 68621 |
| 2024-08-23 | 16.68 | $17.39 | 59917 |
| 2024-08-22 | 16.61 | $17.20 | 128800 |
| 2024-08-21 | 16.55 | $17.25 | 449024 |
| 2024-08-20 | 16.47 | $17.19 | 83900 |
| 2024-08-19 | 16.40 | $17.22 | 84200 |
| 2024-08-16 | 16.31 | $17.14 | 376600 |
| 2024-08-15 | 16.22 | $16.99 | 75201 |
| 2024-08-14 | 16.14 | $16.96 | 72804 |
| 2024-08-13 | 16.06 | $17.00 | 74834 |
| 2024-08-12 | 15.96 | $16.81 | 60700 |
| 2024-08-09 | 15.87 | $16.75 | 88517 |
| 2024-08-08 | 15.78 | $16.58 | 103344 |
| 2024-08-07 | 15.69 | $16.32 | 216300 |
| 2024-08-06 | 15.63 | $16.30 | 202700 |
| 2024-08-05 | 15.56 | $16.16 | 128000 |
| 2024-08-02 | 15.49 | $16.36 | 149426 |
| 2024-08-01 | 15.40 | $15.64 | 133500 |
| 2024-07-31 | 15.38 | $15.71 | 65804 |
| 2024-07-30 | 15.34 | $15.62 | 111237 |
| 2024-07-29 | 15.31 | $15.57 | 171224 |
| 2024-07-26 | 15.28 | $15.63 | 120807 |
| 2024-07-25 | 15.25 | $15.38 | 171624 |
| 2024-07-24 | 15.23 | $15.37 | 104400 |
| 2024-07-23 | 15.22 | $15.35 | 99010 |
| 2024-07-22 | 15.20 | $15.42 | 242845 |
| 2024-07-19 | 15.18 | $15.40 | 556146 |
| 2024-07-18 | 15.16 | $15.31 | 104100 |
| 2024-07-17 | 15.14 | $15.21 | 101438 |
| 2024-07-16 | 15.14 | $15.12 | 145200 |
| 2024-07-15 | 15.14 | $15.05 | 85935 |
| 2024-07-12 | 15.15 | $15.27 | 89716 |
| 2024-07-11 | 15.13 | $15.27 | 171618 |
| 2024-07-10 | 15.12 | $15.22 | 98636 |
| 2024-07-09 | 15.11 | $15.21 | 116800 |
| 2024-07-08 | 15.10 | $15.35 | 123714 |
| 2024-07-05 | 15.07 | $15.47 | 149239 |
| 2024-07-03 | 15.03 | $15.06 | 71626 |
| 2024-07-02 | 15.03 | $14.83 | 189502 |
| 2024-07-01 | 15.05 | $14.67 | 345711 |
| 2024-06-28 | 15.09 | $14.25 | 389200 |
| 2024-06-27 | 15.18 | $14.30 | 117331 |
| 2024-06-26 | 15.27 | $14.51 | 205349 |
| 2024-06-25 | 15.35 | $14.58 | 300432 |
| 2024-06-24 | 15.43 | $14.62 | 283113 |
| 2024-06-21 | 15.51 | $14.60 | 190029 |
| 2024-06-20 | 15.61 | $14.43 | 205402 |
| 2024-06-18 | 15.73 | $14.20 | 599400 |
| 2024-06-17 | 15.90 | $14.13 | 225500 |
| 2024-06-14 | 16.08 | $14.12 | 274621 |
| 2024-06-13 | 16.29 | $14.64 | 295500 |
| 2024-06-12 | 16.46 | $15.11 | 1.2M |
| 2024-06-11 | 16.60 | $15.33 | 198400 |
| 2024-06-10 | 16.74 | $15.69 | 118701 |
| 2024-06-07 | 16.85 | $16.23 | 471100 |
| 2024-06-06 | 16.91 | $16.86 | 50200 |
| 2024-06-05 | 16.92 | $16.94 | 135410 |
| 2024-06-04 | 16.92 | $16.98 | 101500 |
| 2024-06-03 | 16.91 | $17.01 | 328400 |
| 2024-05-31 | 16.90 | $16.92 | 103600 |
| 2024-05-30 | 16.90 | $16.69 | 82100 |
| 2024-05-29 | 16.92 | $16.67 | 95312 |
| 2024-05-28 | 16.94 | $16.81 | 96045 |
| 2024-05-24 | 16.96 | $16.80 | 68919 |
| 2024-05-23 | 16.97 | $16.71 | 98300 |
| 2024-05-22 | 17.00 | $16.93 | 71148 |
| 2024-05-21 | 17.01 | $17.05 | 64333 |
| 2024-05-20 | 17.01 | $17.01 | 91300 |
| 2024-05-17 | 17.00 | $17.15 | 67700 |
| 2024-05-16 | 16.99 | $17.11 | 67919 |
| 2024-05-15 | 16.98 | $17.30 | 83800 |
| 2024-05-14 | 16.94 | $17.14 | 54701 |
| 2024-05-13 | 16.92 | $16.98 | 57000 |
| 2024-05-10 | 16.92 | $17.05 | 56500 |
| 2024-05-09 | 16.90 | $16.97 | 73100 |
| 2024-05-08 | 16.89 | $16.86 | 72200 |
| 2024-05-07 | 16.90 | $16.64 | 118832 |
| 2024-05-06 | 16.93 | $16.46 | 69532 |
| 2024-05-03 | 16.97 | $16.40 | 95900 |
| 2024-05-02 | 17.04 | $16.40 | 98600 |
| 2024-05-01 | 17.10 | $17.37 | 60325 |
| 2024-04-30 | 17.07 | $17.45 | 82707 |
| 2024-04-29 | 17.03 | $17.49 | 78904 |
| 2024-04-26 | 16.99 | $17.29 | 102636 |
| 2024-04-25 | 16.95 | $17.24 | 59400 |
| 2024-04-24 | 16.92 | $17.33 | 65000 |
| 2024-04-23 | 16.88 | $17.16 | 124600 |
| 2024-04-22 | 16.85 | $17.18 | 91028 |
| 2024-04-19 | 16.82 | $17.07 | 78600 |
| 2024-04-18 | 16.79 | $16.93 | 103100 |
| 2024-04-17 | 16.78 | $16.90 | 224738 |
| 2024-04-16 | 16.76 | $16.72 | 109925 |
| 2024-04-15 | 16.77 | $16.72 | 126300 |
| 2024-04-12 | 16.77 | $16.88 | 253627 |
| 2024-04-11 | 16.76 | $16.84 | 84400 |
| 2024-04-10 | 16.75 | $16.89 | 77400 |
| 2024-04-09 | 16.74 | $17.09 | 80208 |
| 2024-04-08 | 16.70 | $16.94 | 81500 |
| 2024-04-05 | 16.68 | $16.78 | 92800 |
| 2024-04-04 | 16.67 | $16.83 | 175900 |
| 2024-04-03 | 16.65 | $16.90 | 84000 |
| 2024-04-02 | 16.62 | $16.78 | 90315 |
| 2024-04-01 | 16.60 | $16.74 | 126000 |
| 2024-03-28 | 16.59 | $16.82 | 277300 |
| 2024-03-27 | 16.57 | $17.01 | 426400 |
| 2024-03-26 | 16.52 | $16.80 | 127627 |
| 2024-03-25 | 16.49 | $16.78 | 156321 |
| 2024-03-22 | 16.46 | $16.66 | 104327 |
| 2024-03-21 | 16.44 | $16.62 | 80800 |
| 2024-03-20 | 16.42 | $16.85 | 78600 |
| 2024-03-19 | 16.37 | $16.70 | 81600 |
| 2024-03-18 | 16.34 | $16.68 | 92400 |
| 2024-03-15 | 16.30 | $16.77 | 143622 |
| 2024-03-14 | 16.25 | $16.63 | 151138 |
| 2024-03-13 | 16.21 | $16.48 | 5.3M |
| 2024-03-12 | 16.19 | $16.57 | 80319 |
| 2024-03-11 | 16.15 | $16.66 | 118336 |
| 2024-03-08 | 16.09 | $16.63 | 71121 |
| 2024-03-07 | 16.04 | $16.69 | 81800 |
| 2024-03-06 | 15.97 | $16.48 | 90816 |
| 2024-03-05 | 15.91 | $16.16 | 87227 |
| 2024-03-04 | 15.89 | $15.91 | 344400 |
| 2024-03-01 | 15.88 | $15.94 | 92100 |
| 2024-02-29 | 15.88 | $16.04 | 114148 |
| 2024-02-28 | 15.86 | $16.07 | 122818 |
| 2024-02-27 | 15.84 | $15.90 | 88549 |
| 2024-02-26 | 15.83 | $15.82 | 140400 |
| 2024-02-23 | 15.83 | $16.00 | 140047 |
| 2024-02-22 | 15.82 | $15.90 | 94400 |
| 2024-02-21 | 15.81 | $15.66 | 129336 |
| 2024-02-20 | 15.82 | $15.53 | 125910 |
| 2024-02-16 | 15.85 | $15.38 | 109100 |
| 2024-02-15 | 15.90 | $15.57 | 141600 |
| 2024-02-14 | 15.94 | $15.33 | 348200 |
| 2024-02-13 | 16.00 | $15.22 | 347742 |
| 2024-02-12 | 16.08 | $15.30 | 2.7M |
| 2024-02-09 | 16.17 | $15.21 | 1.4M |
| 2024-02-08 | 16.27 | $15.43 | 1.1M |
| 2024-02-07 | 16.36 | $15.55 | 657110 |
| 2024-02-06 | 16.44 | $15.68 | 133400 |
| 2024-02-05 | 16.52 | $15.72 | 186400 |
| 2024-02-02 | 16.61 | $15.77 | 138918 |
| 2024-02-01 | 16.69 | $15.98 | 113744 |
| 2024-01-31 | 16.77 | $15.87 | 207532 |
| 2024-01-30 | 16.86 | $16.03 | 141719 |
| 2024-01-29 | 16.95 | $15.94 | 1.0M |
| 2024-01-26 | 17.06 | $15.83 | 1.6M |
| 2024-01-25 | 17.19 | $16.49 | 404400 |
| 2024-01-24 | 17.26 | $16.57 | 154600 |
| 2024-01-23 | 17.33 | $16.62 | 81800 |
| 2024-01-22 | 17.41 | $16.96 | 78617 |
| 2024-01-19 | 17.46 | $16.95 | 90300 |
| 2024-01-18 | 17.51 | $16.92 | 127300 |
| 2024-01-17 | 17.57 | $16.87 | 88200 |
| 2024-01-16 | 17.64 | $17.05 | 95249 |
| 2024-01-12 | 17.71 | $17.70 | 241634 |
| 2024-01-11 | 17.71 | $17.90 | 100718 |
| 2024-01-10 | 17.69 | $18.09 | 72146 |
| 2024-01-09 | 17.64 | $18.10 | 91600 |
| 2024-01-08 | 17.60 | $18.00 | 65000 |
| 2024-01-05 | 17.55 | $17.83 | 98600 |
| 2024-01-04 | 17.53 | $17.62 | 91712 |
| 2024-01-03 | 17.52 | $17.31 | 102400 |
| 2024-01-02 | 17.54 | $17.44 | 109800 |
| 2023-12-29 | 17.55 | $17.59 | 58806 |
| 2023-12-28 | 17.54 | $17.64 | 78527 |
| 2023-12-27 | 17.53 | $17.91 | 130800 |
| 2023-12-26 | 17.49 | $17.94 | 111600 |
| 2023-12-22 | 17.45 | $17.78 | 90827 |
| 2023-12-21 | 17.41 | $17.93 | 68500 |
| 2023-12-20 | 17.36 | $17.61 | 123906 |
| 2023-12-19 | 17.33 | $17.63 | 190300 |
| 2023-12-18 | 17.30 | $17.57 | 103111 |
| 2023-12-15 | 17.27 | $17.62 | 141300 |
| 2023-12-14 | 17.23 | $17.82 | 105036 |
| 2023-12-13 | 17.17 | $17.76 | 376001 |
| 2023-12-12 | 17.11 | $17.30 | 194900 |
| 2023-12-11 | 17.09 | $17.32 | 87033 |
| 2023-12-08 | 17.06 | $17.45 | 58800 |
| 2023-12-07 | 17.02 | $17.43 | 71000 |
| 2023-12-06 | 16.98 | $17.27 | 56542 |
| 2023-12-05 | 16.95 | $17.27 | 83500 |
| 2023-12-04 | 16.92 | $17.38 | 75500 |
| 2023-12-01 | 16.87 | $17.50 | 88400 |
| 2023-11-30 | 16.80 | $17.35 | 62700 |
| 2023-11-29 | 16.74 | $17.38 | 83321 |
| 2023-11-28 | 16.68 | $17.41 | 74825 |
| 2023-11-27 | 16.60 | $17.34 | 70022 |
| 2023-11-24 | 16.52 | $17.20 | 76300 |
| 2023-11-22 | 16.45 | $16.94 | 113900 |
| 2023-11-21 | 16.40 | $16.95 | 74034 |
| 2023-11-20 | 16.34 | $17.04 | 322617 |
| 2023-11-17 | 16.27 | $17.06 | 363000 |
| 2023-11-16 | 16.18 | $16.85 | 71300 |
| 2023-11-15 | 16.11 | $16.63 | 121300 |
| 2023-11-14 | 16.06 | $16.69 | 69500 |
| 2023-11-13 | 15.99 | $16.38 | 89627 |
| 2023-11-10 | 15.95 | $16.36 | 63700 |
| 2023-11-09 | 15.91 | $16.20 | 75700 |
| 2023-11-08 | 15.88 | $16.18 | 164200 |
| 2023-11-07 | 15.85 | $16.33 | 98900 |
| 2023-11-06 | 15.80 | $16.15 | 149100 |
| 2023-11-03 | 15.76 | $16.19 | 137700 |
| 2023-11-02 | 15.71 | $16.06 | 80000 |
| 2023-11-01 | 15.68 | $16.25 | 89300 |
| 2023-10-31 | 15.62 | $15.82 | 238200 |
| 2023-10-30 | 15.59 | $15.90 | 220832 |
| 2023-10-27 | 15.56 | $15.69 | 132741 |
| 2023-10-26 | 15.55 | $15.61 | 142800 |
| 2023-10-25 | 15.54 | $15.66 | 190500 |
| 2023-10-24 | 15.53 | $15.60 | 1.3M |
| 2023-10-23 | 15.52 | $15.43 | 143200 |
| 2023-10-20 | 15.53 | $15.51 | 87643 |
| 2023-10-19 | 15.53 | $15.71 | 83600 |
| 2023-10-18 | 15.52 | $15.50 | 108314 |
| 2023-10-17 | 15.52 | $15.77 | 117800 |
| 2023-10-16 | 15.49 | $15.72 | 208131 |
| 2023-10-13 | 15.47 | $15.56 | 98600 |
| 2023-10-12 | 15.46 | $15.47 | 144040 |
| 2023-10-11 | 15.46 | $15.70 | 128200 |
| 2023-10-10 | 15.43 | $15.43 | 117600 |
| 2023-10-09 | 15.43 | $15.19 | 105500 |
| 2023-10-06 | 15.45 | $15.09 | 177430 |
| 2023-10-05 | 15.49 | $15.00 | 239623 |
| 2023-10-04 | 15.54 | $14.86 | 251000 |
| 2023-10-03 | 15.62 | $14.67 | 565500 |
| 2023-10-02 | 15.72 | $14.94 | 273300 |
| 2023-09-29 | 15.80 | $15.35 | 123829 |
| 2023-09-28 | 15.85 | $15.20 | 177900 |
| 2023-09-27 | 15.91 | $15.25 | 167600 |
| 2023-09-26 | 15.98 | $15.56 | 95815 |
| 2023-09-25 | 16.03 | $15.81 | 82900 |
| 2023-09-22 | 16.05 | $15.94 | 99700 |
| 2023-09-21 | 16.06 | $15.90 | 97400 |
| 2023-09-20 | 16.08 | $16.17 | 129221 |
| 2023-09-19 | 16.07 | $16.37 | 114600 |
| 2023-09-18 | 16.04 | $16.17 | 78300 |
| 2023-09-15 | 16.02 | $16.19 | 88600 |
| 2023-09-14 | 16.01 | $16.21 | 74745 |
| 2023-09-13 | 15.98 | $16.02 | 82900 |
| 2023-09-12 | 15.98 | $16.02 | 65800 |
| 2023-09-11 | 15.98 | $16.07 | 83900 |
| 2023-09-08 | 15.97 | $15.88 | 95500 |
| 2023-09-07 | 15.98 | $15.68 | 83200 |
| 2023-09-06 | 16.01 | $15.57 | 91600 |
| 2023-09-05 | 16.05 | $15.65 | 81111 |
| 2023-09-01 | 16.10 | $15.99 | 160600 |
| 2023-08-31 | 16.11 | $16.17 | 68127 |
| 2023-08-30 | 16.10 | $16.27 | 88700 |
| 2023-08-29 | 16.08 | $16.42 | 137141 |
| 2023-08-28 | 16.05 | $16.10 | 78347 |
| 2023-08-25 | 16.04 | $16.03 | 60500 |
| 2023-08-24 | 16.04 | $15.83 | 68330 |
| 2023-08-23 | 16.06 | $15.96 | 95000 |
| 2023-08-22 | 16.07 | $15.96 | 77700 |
| 2023-08-21 | 16.09 | $16.13 | 487800 |
| 2023-08-18 | 16.08 | $15.91 | 110700 |
| 2023-08-17 | 16.10 | $15.74 | 70900 |
| 2023-08-16 | 16.14 | $15.77 | 79200 |
| 2023-08-15 | 16.18 | $15.69 | 95500 |
| 2023-08-14 | 16.23 | $15.93 | 62720 |
| 2023-08-11 | 16.26 | $15.90 | 68309 |
| 2023-08-10 | 16.30 | $16.06 | 76600 |
| 2023-08-09 | 16.32 | $16.03 | 126400 |
| 2023-08-08 | 16.35 | $15.86 | 279700 |
| 2023-08-07 | 16.40 | $15.94 | 66800 |
| 2023-08-04 | 16.45 | $15.88 | 95000 |
| 2023-08-03 | 16.51 | $15.82 | 89400 |
| 2023-08-02 | 16.59 | $16.03 | 88600 |
| 2023-08-01 | 16.64 | $16.39 | 64600 |
| 2023-07-31 | 16.67 | $16.44 | 89400 |
| 2023-07-28 | 16.70 | $16.58 | 113621 |
| 2023-07-27 | 16.71 | $16.81 | 132800 |
| 2023-07-26 | 16.70 | $17.09 | 116420 |
| 2023-07-25 | 16.66 | $16.99 | 66000 |
| 2023-07-24 | 16.62 | $17.09 | 96200 |
| 2023-07-21 | 16.57 | $17.25 | 692400 |
| 2023-07-20 | 16.50 | $17.26 | 1.5M |
| 2023-07-19 | 16.42 | $16.91 | 148004 |
| 2023-07-18 | 16.37 | $16.84 | 70119 |
| 2023-07-17 | 16.32 | $16.89 | 76703 |
| 2023-07-14 | 16.26 | $16.87 | 76019 |
| 2023-07-13 | 16.19 | $16.96 | 82412 |
| 2023-07-12 | 16.11 | $16.65 | 70613 |
| 2023-07-11 | 16.06 | $16.45 | 127903 |
| 2023-07-10 | 16.02 | $16.42 | 95700 |
| 2023-07-07 | 15.97 | $16.52 | 115400 |
| 2023-07-06 | 15.92 | $16.34 | 115632 |
| 2023-07-05 | 15.87 | $16.63 | 90400 |
| 2023-07-03 | 15.79 | $16.80 | 69300 |
| 2023-06-30 | 15.68 | $16.63 | 257431 |
| 2023-06-29 | 15.58 | $16.27 | 105931 |
| 2023-06-28 | 15.51 | $15.69 | 101700 |
| 2023-06-27 | 15.49 | $15.75 | 470300 |
| 2023-06-26 | 15.47 | $15.75 | 181500 |
| 2023-06-23 | 15.44 | $15.35 | 2.5M |
| 2023-06-22 | 15.45 | $15.62 | 790400 |
| 2023-06-21 | 15.43 | $15.69 | 686100 |
| 2023-06-20 | 15.40 | $15.59 | 109021 |
| 2023-06-16 | 15.38 | $15.65 | 69000 |
| 2023-06-15 | 15.35 | $15.53 | 82640 |
| 2023-06-14 | 15.33 | $15.40 | 81212 |
| 2023-06-13 | 15.33 | $15.22 | 104500 |
| 2023-06-12 | 15.34 | $15.15 | 87545 |
| 2023-06-09 | 15.36 | $15.25 | 90000 |
| 2023-06-08 | 15.37 | $15.26 | 81300 |
| 2023-06-07 | 15.38 | $15.10 | 104606 |
| 2023-06-06 | 15.41 | $15.05 | 114800 |
| 2023-06-05 | 15.45 | $15.03 | 168700 |
| 2023-06-02 | 15.49 | $15.08 | 162700 |
| 2023-06-01 | 15.54 | $15.08 | 119724 |
| 2023-05-31 | 15.58 | $14.96 | 120500 |
| 2023-05-30 | 15.65 | $15.04 | 104824 |
| 2023-05-26 | 15.71 | $14.92 | 123922 |
| 2023-05-25 | 15.80 | $14.96 | 90014 |
| 2023-05-24 | 15.88 | $15.26 | 232248 |
| 2023-05-23 | 15.95 | $15.41 | 116702 |
| 2023-05-22 | 16.01 | $15.55 | 124900 |
| 2023-05-19 | 16.06 | $15.64 | 178642 |
| 2023-05-18 | 16.10 | $15.58 | 94700 |
| 2023-05-17 | 16.15 | $15.96 | 71005 |
| 2023-05-16 | 16.17 | $15.99 | 83100 |
| 2023-05-15 | 16.19 | $16.08 | 122900 |
| 2023-05-12 | 16.20 | $16.09 | 68009 |
| 2023-05-11 | 16.22 | $16.11 | 92000 |
| 2023-05-10 | 16.23 | $16.06 | 86736 |
| 2023-05-09 | 16.25 | $16.08 | 78200 |
| 2023-05-08 | 16.26 | $16.08 | 132800 |
| 2023-05-05 | 16.28 | $16.00 | 106700 |
| 2023-05-04 | 16.31 | $16.02 | 111000 |
| 2023-05-03 | 16.34 | $15.86 | 595419 |
| 2023-05-02 | 16.39 | $15.79 | 123528 |
| 2023-05-01 | 16.46 | $15.86 | 78243 |
| 2023-04-28 | 16.52 | $17.28 | 78701 |
| 2023-04-27 | 16.44 | $16.75 | 74100 |
| 2023-04-26 | 16.41 | $16.91 | 101500 |
| 2023-04-25 | 16.36 | $16.80 | 75438 |
| 2023-04-24 | 16.31 | $16.81 | 113000 |
| 2023-04-21 | 16.26 | $16.94 | 94931 |
| 2023-04-20 | 16.18 | $16.83 | 85600 |
| 2023-04-19 | 16.12 | $16.92 | 109519 |
| 2023-04-18 | 16.03 | $16.73 | 79900 |
| 2023-04-17 | 15.96 | $16.59 | 68200 |
| 2023-04-14 | 15.89 | $16.55 | 87800 |
| 2023-04-13 | 15.82 | $16.81 | 65000 |
| 2023-04-12 | 15.72 | $16.74 | 70600 |
| 2023-04-11 | 15.61 | $16.55 | 95913 |
| 2023-04-10 | 15.51 | $16.40 | 63100 |
| 2023-04-06 | 15.42 | $16.46 | 47506 |
| 2023-04-05 | 15.31 | $16.24 | 100949 |
| 2023-04-04 | 15.21 | $16.09 | 124244 |
| 2023-04-03 | 15.12 | $16.01 | 134545 |
| 2023-03-31 | 15.02 | $15.82 | 66103 |
| 2023-03-30 | 14.94 | $15.86 | 103900 |
| 2023-03-29 | 14.84 | $15.40 | 99000 |
| 2023-03-28 | 14.78 | $15.09 | 120137 |
| 2023-03-27 | 14.75 | $14.98 | 108219 |
| 2023-03-24 | 14.73 | $14.69 | 122600 |
| 2023-03-23 | 14.73 | $14.98 | 83800 |
| 2023-03-22 | 14.70 | $15.01 | 97931 |
| 2023-03-21 | 14.67 | $14.97 | 70600 |
| 2023-03-20 | 14.64 | $14.62 | 88200 |
| 2023-03-17 | 14.64 | $14.37 | 94314 |
| 2023-03-16 | 14.67 | $14.68 | 399000 |
| 2023-03-15 | 14.67 | $14.41 | 148136 |
| 2023-03-14 | 14.70 | $15.09 | 96944 |
| 2023-03-13 | 14.66 | $14.86 | 75135 |
| 2023-03-10 | 14.63 | $14.90 | 106341 |
| 2023-03-09 | 14.61 | $14.77 | 76835 |
| 2023-03-08 | 14.59 | $14.86 | 102029 |
| 2023-03-07 | 14.56 | $14.78 | 118038 |
| 2023-03-06 | 14.54 | $14.90 | 170900 |
| 2023-03-03 | 14.50 | $14.73 | 206300 |
| 2023-03-02 | 14.48 | $14.60 | 180200 |
| 2023-03-01 | 14.46 | $14.47 | 116921 |
| 2023-02-28 | 14.46 | $14.56 | 91400 |
| 2023-02-27 | 14.45 | $14.75 | 837300 |
| 2023-02-24 | 14.42 | $14.83 | 81848 |
| 2023-02-23 | 14.38 | $15.03 | 125030 |
| 2023-02-22 | 14.31 | $14.94 | 125335 |
| 2023-02-21 | 14.24 | $15.16 | 180600 |
| 2023-02-17 | 14.14 | $14.49 | 88023 |
| 2023-02-16 | 14.11 | $14.22 | 61748 |
| 2023-02-15 | 14.10 | $14.24 | 100000 |
| 2023-02-14 | 14.08 | $14.25 | 102514 |
| 2023-02-13 | 14.06 | $14.08 | 266400 |
| 2023-02-10 | 14.06 | $14.11 | 81525 |
| 2023-02-09 | 14.05 | $13.97 | 129000 |
| 2023-02-08 | 14.06 | $14.03 | 584200 |
| 2023-02-07 | 14.07 | $13.76 | 202200 |
| 2023-02-06 | 14.10 | $13.96 | 129327 |
| 2023-02-03 | 14.11 | $14.07 | 94318 |
| 2023-02-02 | 14.12 | $14.01 | 119300 |
| 2023-02-01 | 14.13 | $14.42 | 136200 |
| 2023-01-31 | 14.10 | $14.15 | 98100 |
| 2023-01-30 | 14.09 | $14.00 | 171700 |
| 2023-01-27 | 14.10 | $14.06 | 175200 |
| 2023-01-26 | 14.11 | $14.21 | 162500 |
| 2023-01-25 | 14.10 | $14.30 | 184849 |
| 2023-01-24 | 14.08 | $14.11 | 193103 |
| 2023-01-23 | 14.07 | $13.74 | 225300 |
| 2023-01-20 | 14.11 | $13.65 | 128500 |
| 2023-01-19 | 14.16 | $13.53 | 150800 |
| 2023-01-18 | 14.22 | $13.48 | 183519 |
| 2023-01-17 | 14.30 | $13.52 | 338426 |
| 2023-01-13 | 14.38 | $14.47 | 88132 |
| 2023-01-12 | 14.37 | $14.60 | 117600 |
| 2023-01-11 | 14.35 | $14.34 | 96900 |
| 2023-01-10 | 14.35 | $14.17 | 168510 |
| 2023-01-09 | 14.37 | $14.07 | 220700 |
| 2023-01-06 | 14.40 | $13.83 | 123424 |
| 2023-01-05 | 14.46 | $14.04 | 120800 |
| 2023-01-04 | 14.51 | $14.07 | 256044 |
| 2023-01-03 | 14.55 | $14.27 | 176200 |
| 2022-12-30 | 14.58 | $14.28 | 64200 |
| 2022-12-29 | 14.61 | $14.39 | 84741 |
| 2022-12-28 | 14.64 | $14.16 | 129640 |
| 2022-12-27 | 14.69 | $14.40 | 103910 |
| 2022-12-23 | 14.72 | $14.40 | 107329 |
| 2022-12-22 | 14.75 | $14.41 | 160900 |
| 2022-12-21 | 14.79 | $14.49 | 141000 |
| 2022-12-20 | 14.82 | $14.35 | 206613 |
| 2022-12-19 | 14.87 | $14.77 | 225007 |
| 2022-12-16 | 14.88 | $14.80 | 127400 |
| 2022-12-15 | 14.89 | $14.89 | 158800 |
| 2022-12-14 | 14.89 | $15.25 | 235200 |
| 2022-12-13 | 14.85 | $15.20 | 126200 |
| 2022-12-12 | 14.81 | $15.23 | 176800 |
| 2022-12-09 | 14.77 | $15.10 | 181422 |
| 2022-12-08 | 14.73 | $15.12 | 120600 |
| 2022-12-07 | 14.69 | $15.21 | 82140 |
| 2022-12-06 | 14.64 | $15.17 | 79821 |
| 2022-12-05 | 14.58 | $15.12 | 212832 |
| 2022-12-02 | 14.53 | $15.24 | 116835 |
| 2022-12-01 | 14.45 | $15.27 | 114700 |
| 2022-11-30 | 14.37 | $15.20 | 110700 |
| 2022-11-29 | 14.28 | $14.94 | 304000 |
| 2022-11-28 | 14.21 | $14.85 | 286700 |
| 2022-11-25 | 14.14 | $14.98 | 328700 |
| 2022-11-23 | 14.05 | $14.91 | 184746 |
| 2022-11-22 | 13.96 | $14.92 | 82439 |
| 2022-11-21 | 13.86 | $14.87 | 242011 |
| 2022-11-18 | 13.76 | $14.86 | 259400 |
| 2022-11-17 | 13.64 | $14.85 | 191124 |
| 2022-11-16 | 13.51 | $14.76 | 107447 |
| 2022-11-15 | 13.38 | $14.73 | 175126 |
| 2022-11-14 | 13.24 | $14.63 | 283100 |
| 2022-11-11 | 13.09 | $14.51 | 148948 |
| 2022-11-10 | 12.95 | $14.20 | 221144 |
| 2022-11-09 | 12.81 | $13.34 | 98300 |
| 2022-11-08 | 12.76 | $13.39 | 166200 |
| 2022-11-07 | 12.69 | $13.49 | 264824 |
| 2022-11-04 | 12.61 | $13.45 | 165242 |
| 2022-11-03 | 12.52 | $12.93 | 200500 |
| 2022-11-02 | 12.48 | $12.94 | 190203 |
| 2022-11-01 | 12.43 | $13.19 | 140322 |
| 2022-10-31 | 12.35 | $12.97 | 267908 |
| 2022-10-28 | 12.28 | $13.06 | 257012 |
| 2022-10-27 | 12.20 | $12.90 | 198119 |
| 2022-10-26 | 12.13 | $12.97 | 143300 |
| 2022-10-25 | 12.04 | $12.94 | 365400 |
| 2022-10-24 | 11.94 | $12.50 | 392600 |
| 2022-10-21 | 11.88 | $12.05 | 207900 |
| 2022-10-20 | 11.87 | $11.88 | 291200 |
| 2022-10-19 | 11.86 | $11.93 | 176700 |
| 2022-10-18 | 11.86 | $11.88 | 311400 |
| 2022-10-17 | 11.85 | $11.93 | 359300 |
| 2022-10-14 | 11.85 | $11.54 | 388600 |
| 2022-10-13 | 11.88 | $11.62 | 359042 |
| 2022-10-12 | 11.91 | $11.13 | 190005 |
| 2022-10-11 | 11.99 | $11.23 | 369200 |
| 2022-10-10 | 12.07 | $11.39 | 423200 |
| 2022-10-07 | 12.14 | $11.63 | 257600 |
| 2022-10-06 | 12.19 | $11.71 | 272200 |
| 2022-10-05 | 12.24 | $12.16 | 268400 |
| 2022-10-04 | 12.25 | $12.35 | 379800 |
| 2022-10-03 | 12.24 | $11.97 | 344105 |
| 2022-09-30 | 12.27 | $11.61 | 485000 |
| 2022-09-29 | 12.34 | $11.71 | 2.5M |
| 2022-09-28 | 12.40 | $11.88 | 822500 |
| 2022-09-27 | 12.46 | $11.54 | 621416 |
| 2022-09-26 | 12.56 | $11.69 | 383900 |
| 2022-09-23 | 12.65 | $12.12 | 229111 |
| 2022-09-22 | 12.70 | $12.53 | 176900 |
| 2022-09-21 | 12.72 | $12.50 | 136100 |
| 2022-09-20 | 12.74 | $12.56 | 152500 |
| 2022-09-19 | 12.76 | $12.95 | 274200 |
| 2022-09-16 | 12.74 | $12.94 | 168243 |
| 2022-09-15 | 12.72 | $12.91 | 196214 |
| 2022-09-14 | 12.70 | $13.09 | 110007 |
| 2022-09-13 | 12.66 | $13.22 | 190226 |
| 2022-09-12 | 12.60 | $13.09 | 271638 |
| 2022-09-09 | 12.55 | $12.96 | 181836 |
| 2022-09-08 | 12.51 | $12.75 | 315417 |
| 2022-09-07 | 12.48 | $12.77 | 293744 |
| 2022-09-06 | 12.45 | $12.03 | 468514 |
| 2022-09-02 | 12.50 | $11.92 | 226100 |
| 2022-09-01 | 12.56 | $11.89 | 285114 |
| 2022-08-31 | 12.63 | $11.94 | 336000 |
| 2022-08-30 | 12.70 | $12.14 | 213849 |
| 2022-08-29 | 12.76 | $12.27 | 508800 |
| 2022-08-26 | 12.81 | $12.71 | 184905 |
| 2022-08-25 | 12.82 | $12.99 | 243500 |
| 2022-08-24 | 12.81 | $13.01 | 164100 |
| 2022-08-23 | 12.79 | $12.95 | 171117 |
| 2022-08-22 | 12.77 | $12.84 | 262700 |
| 2022-08-19 | 12.76 | $13.03 | 152800 |
| 2022-08-18 | 12.73 | $13.10 | 694600 |
| 2022-08-17 | 12.69 | $13.21 | 130514 |
| 2022-08-16 | 12.64 | $13.23 | 222214 |
| 2022-08-15 | 12.58 | $13.11 | 464500 |
| 2022-08-12 | 12.52 | $13.29 | 717349 |
| 2022-08-11 | 12.44 | $13.23 | 204029 |
| 2022-08-10 | 12.36 | $13.20 | 118636 |
| 2022-08-09 | 12.27 | $12.93 | 146037 |
| 2022-08-08 | 12.20 | $12.83 | 259900 |
| 2022-08-05 | 12.13 | $12.81 | 253400 |
| 2022-08-04 | 12.06 | $12.76 | 105416 |
| 2022-08-03 | 11.99 | $12.64 | 209609 |
| 2022-08-02 | 11.92 | $12.77 | 555000 |
| 2022-08-01 | 11.83 | $12.79 | 339137 |
| 2022-07-29 | 11.73 | $12.39 | 205200 |
| 2022-07-28 | 11.66 | $12.29 | 430133 |
| 2022-07-27 | 11.59 | $12.07 | 283300 |
| 2022-07-26 | 11.54 | $11.59 | 269240 |
| 2022-07-25 | 11.54 | $11.91 | 304101 |
| 2022-07-22 | 11.50 | $11.62 | 261100 |
| 2022-07-21 | 11.49 | $11.64 | 283900 |
| 2022-07-20 | 11.47 | $11.60 | 285522 |
| 2022-07-19 | 11.46 | $11.84 | 473300 |
| 2022-07-18 | 11.42 | $11.27 | 511422 |
| 2022-07-15 | 11.44 | $11.06 | 355400 |
| 2022-07-14 | 11.47 | $10.93 | 302323 |
| 2022-07-13 | 11.53 | $10.91 | 233315 |
| 2022-07-12 | 11.60 | $10.77 | 384100 |
| 2022-07-11 | 11.68 | $10.75 | 551235 |
| 2022-07-08 | 11.78 | $10.93 | 294100 |
| 2022-07-07 | 11.87 | $10.78 | 288808 |
| 2022-07-06 | 11.99 | $10.57 | 572100 |
| 2022-07-05 | 12.14 | $10.92 | 456300 |
| 2022-07-01 | 12.26 | $11.75 | 204400 |
| 2022-06-30 | 12.32 | $11.51 | 199100 |
| 2022-06-29 | 12.40 | $11.87 | 426521 |
| 2022-06-28 | 12.46 | $12.00 | 364600 |
| 2022-06-27 | 12.51 | $11.95 | 434300 |
| 2022-06-24 | 12.57 | $12.06 | 594620 |
| 2022-06-23 | 12.62 | $12.11 | 206100 |
| 2022-06-22 | 12.67 | $12.21 | 296100 |
| 2022-06-21 | 12.72 | $12.05 | 365623 |
| 2022-06-17 | 12.79 | $11.80 | 321800 |
| 2022-06-16 | 12.90 | $11.89 | 285938 |
| 2022-06-15 | 13.01 | $12.79 | 407842 |
| 2022-06-14 | 13.03 | $12.51 | 377600 |
| 2022-06-13 | 13.08 | $12.60 | 238616 |
| 2022-06-10 | 13.13 | $12.87 | 236700 |
| 2022-06-09 | 13.16 | $13.17 | 196300 |
| 2022-06-08 | 13.16 | $13.33 | 129700 |
| 2022-06-07 | 13.14 | $13.58 | 207430 |
| 2022-06-06 | 13.10 | $13.50 | 193600 |
| 2022-06-03 | 13.05 | $13.42 | 224517 |
| 2022-06-02 | 13.01 | $13.51 | 277200 |
| 2022-06-01 | 12.96 | $13.37 | 594700 |
| 2022-05-31 | 12.92 | $13.46 | 1.1M |
| 2022-05-27 | 12.86 | $13.66 | 1.0M |
| 2022-05-26 | 12.78 | $13.67 | 307214 |
| 2022-05-25 | 12.69 | $13.60 | 803200 |
| 2022-05-24 | 12.59 | $13.47 | 645400 |
| 2022-05-23 | 12.50 | $13.69 | 206100 |
| 2022-05-20 | 12.37 | $13.32 | 178300 |
| 2022-05-19 | 12.27 | $13.14 | 304100 |
| 2022-05-18 | 12.18 | $12.77 | 2.2M |
| 2022-05-17 | 12.12 | $12.81 | 1.4M |
| 2022-05-16 | 12.04 | $12.20 | 383300 |
| 2022-05-13 | 12.03 | $11.79 | 248038 |
| 2022-05-12 | 12.05 | $11.43 | 331714 |
| 2022-05-11 | 12.12 | $11.61 | 323700 |
| 2022-05-10 | 12.17 | $11.61 | 405300 |
| 2022-05-09 | 12.23 | $11.56 | 365000 |
| 2022-05-06 | 12.30 | $11.72 | 398210 |
| 2022-05-05 | 12.36 | $11.85 | 1.6M |
| 2022-05-04 | 12.42 | $12.25 | 489434 |
| 2022-05-03 | 12.43 | $11.93 | 399900 |
| 2022-05-02 | 12.49 | $11.81 | 511400 |
| 2022-04-29 | 12.56 | $11.80 | 225200 |
| 2022-04-28 | 12.64 | $12.06 | 1.1M |
| 2022-04-27 | 12.70 | $11.80 | 210317 |
| 2022-04-26 | 12.79 | $12.16 | 251700 |
| 2022-04-25 | 12.86 | $12.52 | 403705 |
| 2022-04-22 | 12.89 | $13.05 | 152438 |
| 2022-04-21 | 12.88 | $13.03 | 184022 |
| 2022-04-20 | 12.86 | $13.06 | 341233 |
| 2022-04-19 | 12.84 | $12.64 | 549943 |
| 2022-04-18 | 12.86 | $12.60 | 344800 |
| 2022-04-14 | 12.89 | $12.57 | 330338 |
| 2022-04-13 | 12.92 | $12.63 | 391000 |
| 2022-04-12 | 12.95 | $12.31 | 404024 |
| 2022-04-11 | 13.02 | $12.45 | 416100 |
| 2022-04-08 | 13.08 | $12.55 | 239908 |
| 2022-04-07 | 13.14 | $12.65 | 386818 |
| 2022-04-06 | 13.19 | $12.77 | 213214 |
| 2022-04-05 | 13.23 | $12.78 | 355400 |
| 2022-04-04 | 13.28 | $13.17 | 213812 |
| 2022-04-01 | 13.29 | $13.23 | 210430 |
| 2022-03-31 | 13.30 | $13.10 | 170300 |
| 2022-03-30 | 13.32 | $13.42 | 261200 |
| 2022-03-29 | 13.31 | $13.43 | 287305 |
| 2022-03-28 | 13.30 | $13.01 | 287028 |
| 2022-03-25 | 13.33 | $13.00 | 200800 |
| 2022-03-24 | 13.36 | $12.98 | 300800 |
| 2022-03-23 | 13.40 | $13.11 | 153941 |
| 2022-03-22 | 13.43 | $13.53 | 190900 |
| 2022-03-21 | 13.42 | $13.22 | 260511 |
| 2022-03-18 | 13.44 | $13.30 | 151701 |
| 2022-03-17 | 13.46 | $13.34 | 230919 |
| 2022-03-16 | 13.47 | $13.06 | 261024 |
| 2022-03-15 | 13.52 | $12.65 | 753106 |
| 2022-03-14 | 13.61 | $12.43 | 836200 |
| 2022-03-11 | 13.73 | $12.01 | 294100 |
| 2022-03-10 | 13.91 | $12.20 | 529100 |
| 2022-03-09 | 14.09 | $12.39 | 531600 |
| 2022-03-08 | 14.27 | $11.54 | 978200 |
| 2022-03-07 | 14.56 | $10.86 | 521709 |
| 2022-03-04 | 14.95 | $11.80 | 392099 |
| 2022-03-03 | 15.28 | $12.49 | 376424 |
| 2022-03-02 | 15.57 | $13.45 | 207045 |
| 2022-03-01 | 15.80 | $13.79 | 246300 |
| 2022-02-28 | 16.01 | $15.89 | 166536 |
| 2022-02-25 | 16.02 | $16.31 | 145600 |
| 2022-02-24 | 15.99 | $15.56 | 145132 |
| 2022-02-23 | 16.04 | $16.21 | 126600 |
| 2022-02-22 | 16.02 | $16.27 | 242400 |
| 2022-02-18 | 15.99 | $16.43 | 94000 |
| 2022-02-17 | 15.95 | $16.37 | 147920 |
| 2022-02-16 | 15.90 | $16.19 | 93600 |
| 2022-02-15 | 15.87 | $16.18 | 100400 |
| 2022-02-14 | 15.84 | $16.12 | 125219 |
| 2022-02-11 | 15.81 | $16.38 | 153708 |
| 2022-02-10 | 15.75 | $16.58 | 113241 |
| 2022-02-09 | 15.66 | $16.43 | 160000 |
| 2022-02-08 | 15.58 | $16.35 | 125600 |
| 2022-02-07 | 15.50 | $16.19 | 68134 |
| 2022-02-04 | 15.43 | $16.26 | 123516 |
| 2022-02-03 | 15.34 | $16.04 | 92818 |
| 2022-02-02 | 15.27 | $15.71 | 108300 |
| 2022-02-01 | 15.22 | $15.52 | 149900 |
| 2022-01-31 | 15.19 | $15.36 | 143200 |
| 2022-01-28 | 15.17 | $15.23 | 157700 |
| 2022-01-27 | 15.16 | $15.24 | 142700 |
| 2022-01-26 | 15.15 | $15.03 | 212400 |
| 2022-01-25 | 15.17 | $14.88 | 214413 |
| 2022-01-24 | 15.20 | $15.07 | 261300 |
| 2022-01-21 | 15.21 | $15.30 | 301902 |
| 2022-01-20 | 15.20 | $15.48 | 322500 |
| 2022-01-19 | 15.17 | $15.34 | 474418 |
| 2022-01-18 | 15.15 | $15.58 | 239800 |
| 2022-01-14 | 15.11 | $15.90 | 126129 |
| 2022-01-13 | 15.03 | $15.73 | 544205 |
| 2022-01-12 | 14.95 | $15.73 | 73700 |
| 2022-01-11 | 14.87 | $15.38 | 147800 |
| 2022-01-10 | 14.82 | $15.14 | 174746 |
| 2022-01-07 | 14.78 | $15.07 | 214400 |
| 2022-01-06 | 14.75 | $14.82 | 146622 |
| 2022-01-05 | 14.75 | $14.90 | 102900 |
| 2022-01-04 | 14.73 | $14.98 | 85518 |
| 2022-01-03 | 14.70 | $14.93 | 156100 |
| 2021-12-31 | 14.68 | $14.78 | 115401 |
| 2021-12-30 | 14.67 | $14.71 | 97100 |
| 2021-12-29 | 14.66 | $14.89 | 92224 |
| 2021-12-28 | 14.64 | $14.75 | 108613 |
| 2021-12-27 | 14.63 | $14.57 | 137600 |
| 2021-12-23 | 14.64 | $14.57 | 227436 |
| 2021-12-22 | 14.64 | $14.48 | 1.9M |
| 2021-12-21 | 14.66 | $14.59 | 627100 |
| 2021-12-20 | 14.67 | $14.37 | 211600 |
| 2021-12-17 | 14.70 | $14.50 | 240500 |
| 2021-12-16 | 14.72 | $14.70 | 228300 |
| 2021-12-15 | 14.72 | $14.74 | 272200 |
| 2021-12-14 | 14.72 | $14.51 | 167900 |
| 2021-12-13 | 14.74 | $14.58 | 181900 |
| 2021-12-10 | 14.76 | $14.82 | 202837 |
| 2021-12-09 | 14.75 | $14.87 | 279600 |
| 2021-12-08 | 14.74 | $14.97 | 249647 |
| 2021-12-07 | 14.72 | $14.87 | 155237 |
| 2021-12-06 | 14.70 | $14.85 | 414916 |
| 2021-12-03 | 14.68 | $14.78 | 130300 |
| 2021-12-02 | 14.67 | $14.60 | 213700 |
| 2021-12-01 | 14.68 | $14.48 | 258148 |
| 2021-11-30 | 14.70 | $14.53 | 195100 |
| 2021-11-29 | 14.72 | $14.63 | 141400 |
| 2021-11-26 | 14.73 | $14.50 | 92800 |
| 2021-11-24 | 14.76 | $14.68 | 87937 |
| 2021-11-23 | 14.76 | $14.77 | 108000 |
| 2021-11-22 | 14.76 | $14.69 | 141002 |
| 2021-11-19 | 14.77 | $14.81 | 196801 |
| 2021-11-18 | 14.77 | $15.22 | 156048 |
| 2021-11-17 | 14.72 | $15.34 | 80322 |
| 2021-11-16 | 14.65 | $15.31 | 103735 |
| 2021-11-15 | 14.58 | $15.28 | 109544 |
| 2021-11-12 | 14.51 | $15.11 | 79427 |
| 2021-11-11 | 14.45 | $15.12 | 84446 |
| 2021-11-10 | 14.38 | $14.89 | 81336 |
| 2021-11-09 | 14.32 | $14.77 | 92900 |
| 2021-11-08 | 14.28 | $14.86 | 157438 |
| 2021-11-05 | 14.21 | $14.73 | 129247 |
| 2021-11-04 | 14.16 | $14.69 | 71726 |
| 2021-11-03 | 14.10 | $14.53 | 96737 |
| 2021-11-02 | 14.06 | $14.51 | 120400 |
| 2021-11-01 | 14.01 | $14.44 | 117900 |
| 2021-10-29 | 13.97 | $14.32 | 104500 |
| 2021-10-28 | 13.93 | $14.53 | 85900 |
| 2021-10-27 | 13.87 | $14.35 | 99839 |
| 2021-10-26 | 13.82 | $14.18 | 71223 |
| 2021-10-25 | 13.78 | $14.06 | 127600 |
| 2021-10-22 | 13.75 | $14.19 | 58800 |
| 2021-10-21 | 13.70 | $14.11 | 147200 |
| 2021-10-20 | 13.66 | $14.02 | 91408 |
| 2021-10-19 | 13.62 | $13.77 | 185000 |
| 2021-10-18 | 13.61 | $13.50 | 503312 |
| 2021-10-15 | 13.62 | $13.57 | 521801 |
| 2021-10-14 | 13.62 | $13.45 | 127042 |
| 2021-10-13 | 13.64 | $13.56 | 122800 |
| 2021-10-12 | 13.65 | $13.34 | 174200 |
| 2021-10-11 | 13.68 | $13.36 | 131800 |
| 2021-10-08 | 13.71 | $13.46 | 129700 |
| 2021-10-07 | 13.74 | $13.50 | 174300 |
| 2021-10-06 | 13.77 | $13.57 | 120500 |
| 2021-10-05 | 13.79 | $13.77 | 209839 |
| 2021-10-04 | 13.79 | $13.65 | 177446 |
| 2021-10-01 | 13.80 | $13.56 | 657100 |
| 2021-09-30 | 13.83 | $13.24 | 3.1M |
| 2021-09-29 | 13.89 | $13.50 | 101743 |
| 2021-09-28 | 13.93 | $13.72 | 130900 |
| 2021-09-27 | 13.95 | $13.86 | 168709 |
| 2021-09-24 | 13.96 | $13.73 | 127400 |
| 2021-09-23 | 13.99 | $13.79 | 163739 |
| 2021-09-22 | 14.01 | $13.72 | 507000 |
| 2021-09-21 | 14.04 | $13.73 | 228133 |
| 2021-09-20 | 14.07 | $13.74 | 254527 |
| 2021-09-17 | 14.11 | $13.76 | 121319 |
| 2021-09-16 | 14.14 | $13.94 | 216406 |
| 2021-09-15 | 14.16 | $13.99 | 875700 |
| 2021-09-14 | 14.18 | $14.14 | 245300 |
| 2021-09-13 | 14.19 | $14.18 | 125100 |
| 2021-09-10 | 14.19 | $13.92 | 118300 |
| 2021-09-09 | 14.21 | $14.25 | 83236 |
| 2021-09-08 | 14.21 | $14.28 | 154533 |
| 2021-09-07 | 14.20 | $14.09 | 80600 |
| 2021-09-03 | 14.22 | $14.28 | 82600 |
| 2021-09-02 | 14.21 | $14.40 | 138113 |
| 2021-09-01 | 14.19 | $14.54 | 87322 |
| 2021-08-31 | 14.15 | $14.32 | 80500 |
| 2021-08-30 | 14.13 | $14.31 | 69200 |
| 2021-08-27 | 14.12 | $14.23 | 72640 |
| 2021-08-26 | 14.10 | $14.16 | 91746 |
| 2021-08-25 | 14.10 | $14.43 | 109200 |
| 2021-08-24 | 14.06 | $14.62 | 76300 |
| 2021-08-23 | 14.00 | $14.57 | 237400 |
| 2021-08-20 | 13.94 | $14.49 | 65900 |
| 2021-08-19 | 13.89 | $14.24 | 100123 |
| 2021-08-18 | 13.85 | $14.22 | 100200 |
| 2021-08-17 | 13.81 | $14.06 | 91800 |
| 2021-08-16 | 13.78 | $14.10 | 116700 |
| 2021-08-13 | 13.75 | $14.07 | 220500 |
| 2021-08-12 | 13.72 | $13.91 | 73200 |
| 2021-08-11 | 13.70 | $13.94 | 65500 |
| 2021-08-10 | 13.67 | $13.82 | 131312 |
| 2021-08-09 | 13.66 | $13.77 | 169200 |
| 2021-08-06 | 13.64 | $13.73 | 88206 |
| 2021-08-05 | 13.64 | $13.78 | 101023 |
| 2021-08-04 | 13.62 | $13.63 | 169500 |
| 2021-08-03 | 13.62 | $13.68 | 138404 |
| 2021-08-02 | 13.61 | $13.48 | 379727 |
| 2021-07-30 | 13.63 | $13.27 | 267212 |
| 2021-07-29 | 13.66 | $13.79 | 98633 |
| 2021-07-28 | 13.65 | $13.68 | 110511 |
| 2021-07-27 | 13.65 | $13.44 | 208001 |
| 2021-07-26 | 13.67 | $13.55 | 135329 |
| 2021-07-23 | 13.68 | $13.47 | 207935 |
| 2021-07-22 | 13.71 | $13.25 | 334900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.91
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.16
Average
17.97
Maximum
33.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.91 | $30.63 | 331505 |
| 2026-07-17 | 30.93 | $30.64 | 281100 |
| 2026-07-16 | 30.96 | $30.53 | 148300 |
| 2026-07-15 | 31.01 | $31.02 | 284100 |
| 2026-07-14 | 31.01 | $31.37 | 199518 |
| 2026-07-13 | 30.98 | $31.08 | 236200 |
| 2026-07-10 | 30.98 | $30.75 | 83618 |
| 2026-07-09 | 31.01 | $30.89 | 108800 |
| 2026-07-08 | 31.03 | $30.65 | 107700 |
| 2026-07-07 | 31.08 | $31.32 | 107138 |
| 2026-07-06 | 31.06 | $31.24 | 106639 |
| 2026-07-02 | 31.05 | $31.16 | 115413 |
| 2026-07-01 | 31.04 | $30.24 | 94931 |
| 2026-06-30 | 31.13 | $31.54 | 116238 |
| 2026-06-29 | 31.09 | $31.40 | 167800 |
| 2026-06-26 | 31.06 | $31.03 | 181400 |
| 2026-06-25 | 31.06 | $30.85 | 156937 |
| 2026-06-24 | 31.09 | $30.28 | 106923 |
| 2026-06-23 | 31.17 | $30.81 | 114400 |
| 2026-06-22 | 31.21 | $31.02 | 136100 |
| 2026-06-18 | 31.24 | $30.79 | 132900 |
| 2026-06-17 | 31.29 | $31.04 | 166739 |
| 2026-06-16 | 31.32 | $31.25 | 118503 |
| 2026-06-15 | 31.33 | $31.73 | 105600 |
| 2026-06-12 | 31.29 | $31.95 | 78308 |
| 2026-06-11 | 31.23 | $31.82 | 75300 |
| 2026-06-10 | 31.18 | $31.09 | 58700 |
| 2026-06-09 | 31.21 | $31.02 | 101400 |
| 2026-06-08 | 31.25 | $30.90 | 113400 |
| 2026-06-05 | 31.30 | $31.09 | 118400 |
| 2026-06-04 | 31.35 | $31.15 | 155000 |
| 2026-06-03 | 31.39 | $31.21 | 113100 |
| 2026-06-02 | 31.43 | $31.06 | 182800 |
| 2026-06-01 | 31.49 | $30.82 | 459546 |
| 2026-05-29 | 31.60 | $30.82 | 109947 |
| 2026-05-28 | 31.72 | $31.00 | 163516 |
| 2026-05-27 | 31.83 | $31.35 | 116100 |
| 2026-05-26 | 31.93 | $31.84 | 166328 |
| 2026-05-22 | 31.98 | $31.62 | 93900 |
| 2026-05-21 | 32.06 | $31.79 | 112125 |
| 2026-05-20 | 32.14 | $31.88 | 97600 |
| 2026-05-19 | 32.21 | $31.38 | 85900 |
| 2026-05-18 | 32.34 | $31.54 | 107642 |
| 2026-05-15 | 32.46 | $31.07 | 176600 |
| 2026-05-14 | 32.63 | $31.91 | 108900 |
| 2026-05-13 | 32.74 | $32.11 | 207742 |
| 2026-05-12 | 32.83 | $32.02 | 100700 |
| 2026-05-11 | 32.94 | $32.33 | 84740 |
| 2026-05-08 | 33.03 | $31.87 | 79100 |
| 2026-05-07 | 33.17 | $31.55 | 85800 |
| 2026-05-06 | 33.36 | $32.56 | 134908 |
| 2026-05-05 | 33.46 | $32.50 | 183600 |
| 2026-05-04 | 33.57 | $32.51 | 119928 |
| 2026-05-01 | 33.69 | $34.67 | 99100 |
| 2026-04-30 | 33.59 | $34.64 | 72300 |
| 2026-04-29 | 33.49 | $33.16 | 95049 |
| 2026-04-28 | 33.53 | $33.41 | 81526 |
| 2026-04-27 | 33.54 | $33.48 | 74226 |
| 2026-04-24 | 33.53 | $33.16 | 105642 |
| 2026-04-23 | 33.54 | $33.55 | 84726 |
| 2026-04-22 | 33.50 | $33.65 | 98000 |
| 2026-04-21 | 33.45 | $32.65 | 90700 |
| 2026-04-20 | 33.47 | $33.30 | 110300 |
| 2026-04-17 | 33.43 | $33.18 | 239249 |
| 2026-04-16 | 33.38 | $33.48 | 164100 |
| 2026-04-15 | 33.30 | $33.99 | 237448 |
| 2026-04-14 | 33.17 | $34.01 | 74313 |
| 2026-04-13 | 33.02 | $34.29 | 141432 |
| 2026-04-10 | 32.84 | $34.25 | 133400 |
| 2026-04-09 | 32.64 | $34.12 | 117500 |
| 2026-04-08 | 32.44 | $33.91 | 147030 |
| 2026-04-07 | 32.26 | $33.91 | 116513 |
| 2026-04-06 | 32.05 | $33.65 | 76800 |
| 2026-04-02 | 31.86 | $33.60 | 188235 |
| 2026-04-01 | 31.66 | $33.03 | 731400 |
| 2026-03-31 | 31.51 | $32.85 | 184204 |
| 2026-03-30 | 31.37 | $31.96 | 1.6M |
| 2026-03-27 | 31.32 | $30.96 | 812224 |
| 2026-03-26 | 31.38 | $31.17 | 171900 |
| 2026-03-25 | 31.44 | $31.26 | 126817 |
| 2026-03-24 | 31.49 | $31.05 | 92800 |
| 2026-03-23 | 31.58 | $30.83 | 98719 |
| 2026-03-20 | 31.68 | $30.48 | 110522 |
| 2026-03-19 | 31.82 | $31.81 | 101400 |
| 2026-03-18 | 31.83 | $31.79 | 108100 |
| 2026-03-17 | 31.85 | $32.59 | 700906 |
| 2026-03-16 | 31.78 | $32.02 | 85000 |
| 2026-03-13 | 31.76 | $31.52 | 112800 |
| 2026-03-12 | 31.78 | $31.43 | 108200 |
| 2026-03-11 | 31.82 | $31.22 | 72200 |
| 2026-03-10 | 31.87 | $31.46 | 177800 |
| 2026-03-09 | 31.90 | $30.94 | 122800 |
| 2026-03-06 | 31.98 | $30.80 | 129744 |
| 2026-03-05 | 32.07 | $30.82 | 222600 |
| 2026-03-04 | 32.15 | $31.80 | 117149 |
| 2026-03-03 | 32.14 | $31.53 | 124428 |
| 2026-03-02 | 32.14 | $33.33 | 165204 |
| 2026-02-27 | 31.95 | $33.95 | 116900 |
| 2026-02-26 | 31.68 | $34.69 | 171000 |
| 2026-02-25 | 31.32 | $33.34 | 151300 |
| 2026-02-24 | 31.07 | $31.93 | 102300 |
| 2026-02-23 | 30.94 | $31.25 | 111222 |
| 2026-02-20 | 30.86 | $31.03 | 98139 |
| 2026-02-19 | 30.79 | $31.15 | 201600 |
| 2026-02-18 | 30.69 | $31.52 | 142700 |
| 2026-02-17 | 30.54 | $31.40 | 100339 |
| 2026-02-13 | 30.38 | $31.01 | 136441 |
| 2026-02-12 | 30.25 | $31.28 | 109723 |
| 2026-02-11 | 30.07 | $31.71 | 160600 |
| 2026-02-10 | 29.83 | $31.06 | 121900 |
| 2026-02-09 | 29.63 | $31.15 | 332935 |
| 2026-02-06 | 29.41 | $30.44 | 921200 |
| 2026-02-05 | 29.24 | $29.94 | 681200 |
| 2026-02-04 | 29.11 | $30.66 | 210800 |
| 2026-02-03 | 28.90 | $30.26 | 325800 |
| 2026-02-02 | 28.71 | $29.56 | 132231 |
| 2026-01-30 | 28.57 | $29.70 | 1.4M |
| 2026-01-29 | 28.40 | $29.81 | 157146 |
| 2026-01-28 | 28.20 | $29.58 | 119027 |
| 2026-01-27 | 28.01 | $29.69 | 84300 |
| 2026-01-26 | 27.80 | $29.16 | 107400 |
| 2026-01-23 | 27.61 | $28.49 | 223146 |
| 2026-01-22 | 27.49 | $28.07 | 111300 |
| 2026-01-21 | 27.39 | $27.86 | 115903 |
| 2026-01-20 | 27.30 | $27.84 | 228105 |
| 2026-01-16 | 27.20 | $27.63 | 105611 |
| 2026-01-15 | 27.12 | $27.69 | 107219 |
| 2026-01-14 | 27.01 | $27.61 | 104300 |
| 2026-01-13 | 26.91 | $27.22 | 249800 |
| 2026-01-12 | 26.83 | $27.79 | 196700 |
| 2026-01-09 | 26.69 | $27.62 | 154633 |
| 2026-01-08 | 26.55 | $27.59 | 114300 |
| 2026-01-07 | 26.41 | $27.70 | 148014 |
| 2026-01-06 | 26.24 | $27.21 | 107200 |
| 2026-01-05 | 26.11 | $26.89 | 69402 |
| 2026-01-02 | 26.00 | $26.94 | 117900 |
| 2025-12-31 | 25.88 | $26.27 | 48500 |
| 2025-12-30 | 25.82 | $26.32 | 110739 |
| 2025-12-29 | 25.75 | $26.21 | 61505 |
| 2025-12-26 | 25.68 | $26.00 | 63826 |
| 2025-12-24 | 25.63 | $26.05 | 53031 |
| 2025-12-23 | 25.58 | $26.17 | 103300 |
| 2025-12-22 | 25.50 | $25.92 | 76444 |
| 2025-12-19 | 25.45 | $26.05 | 100343 |
| 2025-12-18 | 25.38 | $25.67 | 99644 |
| 2025-12-17 | 25.34 | $25.53 | 995115 |
| 2025-12-16 | 25.31 | $25.44 | 2.0M |
| 2025-12-15 | 25.30 | $25.67 | 128909 |
| 2025-12-12 | 25.26 | $25.59 | 121300 |
| 2025-12-11 | 25.23 | $25.22 | 116900 |
| 2025-12-10 | 25.23 | $25.16 | 108029 |
| 2025-12-09 | 25.24 | $25.23 | 95100 |
| 2025-12-08 | 25.23 | $25.31 | 159104 |
| 2025-12-05 | 25.22 | $24.96 | 90224 |
| 2025-12-04 | 25.24 | $25.26 | 83712 |
| 2025-12-03 | 25.22 | $25.42 | 99144 |
| 2025-12-02 | 25.18 | $25.17 | 93000 |
| 2025-12-01 | 25.16 | $25.20 | 85700 |
| 2025-11-28 | 25.13 | $25.48 | 81225 |
| 2025-11-26 | 25.06 | $25.37 | 85400 |
| 2025-11-25 | 25.00 | $25.14 | 116900 |
| 2025-11-24 | 24.94 | $25.16 | 114204 |
| 2025-11-21 | 24.88 | $25.03 | 97600 |
| 2025-11-20 | 24.81 | $25.08 | 139277 |
| 2025-11-19 | 24.73 | $24.93 | 101001 |
| 2025-11-18 | 24.66 | $25.47 | 113312 |
| 2025-11-17 | 24.52 | $25.58 | 160131 |
| 2025-11-14 | 24.36 | $25.36 | 75606 |
| 2025-11-13 | 24.20 | $25.58 | 76800 |
| 2025-11-12 | 24.02 | $25.15 | 114700 |
| 2025-11-11 | 23.86 | $24.75 | 450300 |
| 2025-11-10 | 23.73 | $24.64 | 689705 |
| 2025-11-07 | 23.60 | $24.63 | 105300 |
| 2025-11-06 | 23.46 | $24.63 | 293200 |
| 2025-11-05 | 23.30 | $24.11 | 298200 |
| 2025-11-04 | 23.18 | $23.97 | 104400 |
| 2025-11-03 | 23.06 | $23.81 | 158744 |
| 2025-10-31 | 22.95 | $23.49 | 116813 |
| 2025-10-30 | 22.86 | $23.56 | 89133 |
| 2025-10-29 | 22.75 | $23.31 | 131944 |
| 2025-10-28 | 22.66 | $23.11 | 120200 |
| 2025-10-27 | 22.59 | $22.98 | 149600 |
| 2025-10-24 | 22.52 | $22.96 | 140329 |
| 2025-10-23 | 22.44 | $23.05 | 89900 |
| 2025-10-22 | 22.35 | $22.78 | 91000 |
| 2025-10-21 | 22.27 | $22.73 | 81900 |
| 2025-10-20 | 22.20 | $22.89 | 232800 |
| 2025-10-17 | 22.10 | $23.02 | 94727 |
| 2025-10-16 | 21.98 | $23.10 | 110000 |
| 2025-10-15 | 21.84 | $22.50 | 104400 |
| 2025-10-14 | 21.75 | $22.36 | 334024 |
| 2025-10-13 | 21.68 | $22.08 | 145043 |
| 2025-10-10 | 21.62 | $21.98 | 106100 |
| 2025-10-09 | 21.58 | $21.78 | 235400 |
| 2025-10-08 | 21.55 | $21.61 | 111210 |
| 2025-10-07 | 21.53 | $21.50 | 77134 |
| 2025-10-06 | 21.52 | $21.56 | 335400 |
| 2025-10-03 | 21.50 | $21.99 | 121700 |
| 2025-10-02 | 21.44 | $21.82 | 131000 |
| 2025-10-01 | 21.38 | $21.96 | 374117 |
| 2025-09-30 | 21.31 | $21.54 | 105518 |
| 2025-09-29 | 21.26 | $21.47 | 107000 |
| 2025-09-26 | 21.23 | $21.46 | 105800 |
| 2025-09-25 | 21.19 | $21.23 | 192500 |
| 2025-09-24 | 21.17 | $21.32 | 115500 |
| 2025-09-23 | 21.14 | $21.42 | 298906 |
| 2025-09-22 | 21.09 | $21.49 | 435900 |
| 2025-09-19 | 21.05 | $21.07 | 211818 |
| 2025-09-18 | 21.05 | $21.08 | 129502 |
| 2025-09-17 | 21.05 | $21.09 | 138200 |
| 2025-09-16 | 21.06 | $21.45 | 177531 |
| 2025-09-15 | 21.03 | $21.67 | 191500 |
| 2025-09-12 | 20.99 | $21.31 | 527034 |
| 2025-09-11 | 20.98 | $21.27 | 83701 |
| 2025-09-10 | 20.97 | $21.02 | 94600 |
| 2025-09-09 | 21.00 | $20.83 | 111711 |
| 2025-09-08 | 21.05 | $20.83 | 304336 |
| 2025-09-05 | 21.10 | $20.69 | 134400 |
| 2025-09-04 | 21.17 | $20.62 | 236822 |
| 2025-09-03 | 21.26 | $20.52 | 185333 |
| 2025-09-02 | 21.37 | $20.19 | 187700 |
| 2025-08-29 | 21.51 | $20.79 | 337410 |
| 2025-08-28 | 21.60 | $20.84 | 220600 |
| 2025-08-27 | 21.70 | $20.85 | 101418 |
| 2025-08-26 | 21.81 | $20.93 | 165800 |
| 2025-08-25 | 21.91 | $21.32 | 193913 |
| 2025-08-22 | 21.98 | $22.08 | 63000 |
| 2025-08-21 | 21.99 | $21.92 | 79643 |
| 2025-08-20 | 22.02 | $22.12 | 105500 |
| 2025-08-19 | 22.03 | $21.73 | 67427 |
| 2025-08-18 | 22.09 | $21.78 | 75623 |
| 2025-08-15 | 22.15 | $22.18 | 76500 |
| 2025-08-14 | 22.18 | $21.72 | 117000 |
| 2025-08-13 | 22.25 | $21.96 | 98515 |
| 2025-08-12 | 22.31 | $21.86 | 91800 |
| 2025-08-11 | 22.37 | $21.84 | 158231 |
| 2025-08-08 | 22.45 | $21.73 | 99100 |
| 2025-08-07 | 22.54 | $22.06 | 167218 |
| 2025-08-06 | 22.60 | $22.35 | 101612 |
| 2025-08-05 | 22.64 | $22.04 | 87300 |
| 2025-08-04 | 22.71 | $22.10 | 84001 |
| 2025-08-01 | 22.78 | $22.15 | 109437 |
| 2025-07-31 | 22.85 | $22.51 | 97622 |
| 2025-07-30 | 22.90 | $22.43 | 115608 |
| 2025-07-29 | 22.95 | $22.65 | 103100 |
| 2025-07-28 | 22.99 | $22.74 | 168100 |
| 2025-07-25 | 23.02 | $23.21 | 3.6M |
| 2025-07-24 | 23.01 | $23.17 | 3.2M |
| 2025-07-23 | 23.00 | $23.19 | 103138 |
| 2025-07-22 | 22.98 | $23.56 | 75100 |
| 2025-07-21 | 22.93 | $23.00 | 82900 |
| 2025-07-18 | 22.93 | $22.63 | 283000 |
| 2025-07-17 | 22.96 | $22.53 | 185400 |
| 2025-07-16 | 23.01 | $22.65 | 109646 |
| 2025-07-15 | 23.04 | $22.57 | 104500 |
| 2025-07-14 | 23.08 | $23.06 | 72903 |
| 2025-07-11 | 23.08 | $22.95 | 166800 |
| 2025-07-10 | 23.08 | $22.78 | 125000 |
| 2025-07-09 | 23.09 | $23.26 | 155004 |
| 2025-07-08 | 23.05 | $23.04 | 1.6M |
| 2025-07-07 | 23.03 | $23.06 | 646711 |
| 2025-07-03 | 23.00 | $22.88 | 131600 |
| 2025-07-02 | 22.98 | $23.55 | 114700 |
| 2025-07-01 | 22.89 | $23.61 | 81744 |
| 2025-06-30 | 22.79 | $23.48 | 97700 |
| 2025-06-27 | 22.69 | $23.22 | 128300 |
| 2025-06-26 | 22.61 | $23.19 | 1.4M |
| 2025-06-25 | 22.52 | $23.02 | 905130 |
| 2025-06-24 | 22.44 | $23.01 | 238309 |
| 2025-06-23 | 22.36 | $22.81 | 134500 |
| 2025-06-20 | 22.28 | $22.52 | 129825 |
| 2025-06-18 | 22.23 | $22.57 | 131222 |
| 2025-06-17 | 22.17 | $22.48 | 118600 |
| 2025-06-16 | 22.11 | $22.82 | 221539 |
| 2025-06-13 | 22.01 | $23.01 | 106700 |
| 2025-06-12 | 21.87 | $22.76 | 105700 |
| 2025-06-11 | 21.75 | $22.29 | 177921 |
| 2025-06-10 | 21.66 | $21.91 | 530112 |
| 2025-06-09 | 21.59 | $21.86 | 582002 |
| 2025-06-06 | 21.52 | $21.87 | 230710 |
| 2025-06-05 | 21.45 | $22.09 | 126949 |
| 2025-06-04 | 21.34 | $21.83 | 112700 |
| 2025-06-03 | 21.26 | $21.80 | 107300 |
| 2025-06-02 | 21.17 | $21.99 | 941714 |
| 2025-05-30 | 21.06 | $21.67 | 1.6M |
| 2025-05-29 | 20.97 | $21.55 | 291600 |
| 2025-05-28 | 20.89 | $21.49 | 86400 |
| 2025-05-27 | 20.81 | $21.53 | 88500 |
| 2025-05-23 | 20.71 | $21.57 | 88800 |
| 2025-05-22 | 20.62 | $21.41 | 253900 |
| 2025-05-21 | 20.54 | $21.31 | 106507 |
| 2025-05-20 | 20.47 | $21.26 | 68500 |
| 2025-05-19 | 20.41 | $20.79 | 76100 |
| 2025-05-16 | 20.39 | $20.58 | 111100 |
| 2025-05-15 | 20.40 | $20.49 | 127600 |
| 2025-05-14 | 20.42 | $19.84 | 112700 |
| 2025-05-13 | 20.51 | $19.79 | 182613 |
| 2025-05-12 | 20.61 | $19.65 | 133823 |
| 2025-05-09 | 20.72 | $20.25 | 109429 |
| 2025-05-08 | 20.78 | $20.29 | 106811 |
| 2025-05-07 | 20.83 | $20.81 | 104400 |
| 2025-05-06 | 20.83 | $20.78 | 71900 |
| 2025-05-05 | 20.82 | $20.47 | 79102 |
| 2025-05-02 | 20.84 | $20.49 | 85500 |
| 2025-05-01 | 20.86 | $20.52 | 96700 |
| 2025-04-30 | 20.88 | $20.59 | 123336 |
| 2025-04-29 | 20.89 | $20.25 | 301200 |
| 2025-04-28 | 20.92 | $20.14 | 196000 |
| 2025-04-25 | 20.96 | $21.64 | 129000 |
| 2025-04-24 | 20.85 | $21.56 | 92205 |
| 2025-04-23 | 20.73 | $21.38 | 128549 |
| 2025-04-22 | 20.62 | $21.70 | 251400 |
| 2025-04-21 | 20.47 | $21.36 | 101412 |
| 2025-04-17 | 20.34 | $21.42 | 190200 |
| 2025-04-16 | 20.19 | $21.24 | 313105 |
| 2025-04-15 | 20.05 | $21.00 | 85539 |
| 2025-04-14 | 19.92 | $20.66 | 103300 |
| 2025-04-11 | 19.81 | $20.71 | 223500 |
| 2025-04-10 | 19.69 | $20.24 | 196600 |
| 2025-04-09 | 19.61 | $20.07 | 209500 |
| 2025-04-08 | 19.54 | $19.24 | 390900 |
| 2025-04-07 | 19.55 | $19.32 | 1.7M |
| 2025-04-04 | 19.54 | $20.31 | 2.1M |
| 2025-04-03 | 19.43 | $20.98 | 111000 |
| 2025-04-02 | 19.24 | $20.01 | 143500 |
| 2025-04-01 | 19.14 | $19.60 | 1.7M |
| 2025-03-31 | 19.07 | $19.50 | 59300 |
| 2025-03-28 | 19.01 | $19.52 | 108900 |
| 2025-03-27 | 18.93 | $19.41 | 179700 |
| 2025-03-26 | 18.86 | $19.04 | 93700 |
| 2025-03-25 | 18.81 | $19.24 | 135741 |
| 2025-03-24 | 18.74 | $19.08 | 78413 |
| 2025-03-21 | 18.67 | $19.01 | 91931 |
| 2025-03-20 | 18.60 | $19.10 | 92421 |
| 2025-03-19 | 18.51 | $18.94 | 68700 |
| 2025-03-18 | 18.42 | $18.97 | 89801 |
| 2025-03-17 | 18.32 | $18.78 | 80000 |
| 2025-03-14 | 18.22 | $18.82 | 69927 |
| 2025-03-13 | 18.11 | $18.82 | 74800 |
| 2025-03-12 | 17.98 | $18.75 | 160733 |
| 2025-03-11 | 17.85 | $18.67 | 82201 |
| 2025-03-10 | 17.72 | $18.57 | 73724 |
| 2025-03-07 | 17.59 | $18.39 | 77900 |
| 2025-03-06 | 17.46 | $18.14 | 132139 |
| 2025-03-05 | 17.35 | $18.29 | 83700 |
| 2025-03-04 | 17.22 | $18.46 | 73600 |
| 2025-03-03 | 17.07 | $17.92 | 70900 |
| 2025-02-28 | 16.95 | $17.93 | 125230 |
| 2025-02-27 | 16.83 | $18.09 | 75611 |
| 2025-02-26 | 16.69 | $17.30 | 91020 |
| 2025-02-25 | 16.62 | $17.41 | 169400 |
| 2025-02-24 | 16.53 | $17.09 | 94335 |
| 2025-02-21 | 16.46 | $16.76 | 76500 |
| 2025-02-20 | 16.43 | $16.71 | 101010 |
| 2025-02-19 | 16.40 | $16.49 | 95600 |
| 2025-02-18 | 16.38 | $16.23 | 127841 |
| 2025-02-14 | 16.40 | $16.26 | 146018 |
| 2025-02-13 | 16.41 | $16.29 | 109700 |
| 2025-02-12 | 16.42 | $16.39 | 105700 |
| 2025-02-11 | 16.42 | $16.52 | 85642 |
| 2025-02-10 | 16.41 | $16.44 | 143500 |
| 2025-02-07 | 16.40 | $16.32 | 74139 |
| 2025-02-06 | 16.40 | $16.33 | 119512 |
| 2025-02-05 | 16.41 | $16.84 | 112331 |
| 2025-02-04 | 16.36 | $16.73 | 97616 |
| 2025-02-03 | 16.32 | $16.36 | 135700 |
| 2025-01-31 | 16.31 | $16.51 | 117340 |
| 2025-01-30 | 16.28 | $16.35 | 121019 |
| 2025-01-29 | 16.27 | $16.23 | 107324 |
| 2025-01-28 | 16.26 | $16.17 | 97835 |
| 2025-01-27 | 16.26 | $16.29 | 157646 |
| 2025-01-24 | 16.25 | $16.29 | 143700 |
| 2025-01-23 | 16.23 | $16.17 | 193100 |
| 2025-01-22 | 16.22 | $16.17 | 136547 |
| 2025-01-21 | 16.20 | $16.44 | 309900 |
| 2025-01-17 | 16.15 | $16.59 | 173204 |
| 2025-01-16 | 16.09 | $16.42 | 159900 |
| 2025-01-15 | 16.03 | $16.33 | 122200 |
| 2025-01-14 | 15.99 | $16.24 | 237342 |
| 2025-01-13 | 15.95 | $16.27 | 176300 |
| 2025-01-10 | 15.90 | $16.12 | 209246 |
| 2025-01-08 | 15.87 | $16.27 | 96500 |
| 2025-01-07 | 15.82 | $16.31 | 226900 |
| 2025-01-06 | 15.77 | $16.26 | 182125 |
| 2025-01-03 | 15.72 | $16.09 | 168200 |
| 2025-01-02 | 15.69 | $15.95 | 145800 |
| 2024-12-31 | 15.67 | $15.84 | 139626 |
| 2024-12-30 | 15.66 | $15.86 | 208500 |
| 2024-12-27 | 15.65 | $15.78 | 211300 |
| 2024-12-26 | 15.64 | $15.55 | 149136 |
| 2024-12-24 | 15.66 | $15.48 | 116100 |
| 2024-12-23 | 15.69 | $15.53 | 380500 |
| 2024-12-20 | 15.71 | $15.48 | 314000 |
| 2024-12-19 | 15.75 | $15.28 | 376739 |
| 2024-12-18 | 15.81 | $15.28 | 193200 |
| 2024-12-17 | 15.87 | $15.52 | 211400 |
| 2024-12-16 | 15.91 | $15.64 | 257400 |
| 2024-12-13 | 15.95 | $15.91 | 157600 |
| 2024-12-12 | 15.96 | $15.80 | 223033 |
| 2024-12-11 | 15.99 | $15.92 | 286832 |
| 2024-12-10 | 16.00 | $15.95 | 156200 |
| 2024-12-09 | 16.01 | $16.14 | 315700 |
| 2024-12-06 | 16.01 | $16.13 | 145901 |
| 2024-12-05 | 16.01 | $16.15 | 258200 |
| 2024-12-04 | 16.01 | $15.75 | 122000 |
| 2024-12-03 | 16.05 | $15.74 | 250800 |
| 2024-12-02 | 16.10 | $15.70 | 203200 |
| 2024-11-29 | 16.15 | $15.97 | 86923 |
| 2024-11-27 | 16.19 | $15.74 | 193400 |
| 2024-11-26 | 16.25 | $15.77 | 206100 |
| 2024-11-25 | 16.31 | $15.98 | 162727 |
| 2024-11-22 | 16.36 | $16.05 | 130416 |
| 2024-11-21 | 16.41 | $16.29 | 130228 |
| 2024-11-20 | 16.44 | $16.37 | 92739 |
| 2024-11-19 | 16.46 | $16.42 | 139931 |
| 2024-11-18 | 16.48 | $16.44 | 241600 |
| 2024-11-15 | 16.51 | $16.32 | 232300 |
| 2024-11-14 | 16.55 | $16.10 | 227500 |
| 2024-11-13 | 16.61 | $16.12 | 164234 |
| 2024-11-12 | 16.68 | $16.22 | 221135 |
| 2024-11-11 | 16.75 | $16.39 | 171549 |
| 2024-11-08 | 16.81 | $16.39 | 96019 |
| 2024-11-07 | 16.87 | $16.54 | 132000 |
| 2024-11-06 | 16.92 | $16.33 | 158300 |
| 2024-11-05 | 16.99 | $16.81 | 92300 |
| 2024-11-04 | 17.02 | $16.76 | 97100 |
| 2024-11-01 | 17.05 | $16.73 | 91000 |
| 2024-10-31 | 17.08 | $16.81 | 89600 |
| 2024-10-30 | 17.11 | $16.86 | 271400 |
| 2024-10-29 | 17.14 | $16.93 | 102900 |
| 2024-10-28 | 17.16 | $17.11 | 53609 |
| 2024-10-25 | 17.16 | $16.92 | 71025 |
| 2024-10-24 | 17.19 | $17.07 | 69030 |
| 2024-10-23 | 17.20 | $17.09 | 79100 |
| 2024-10-22 | 17.22 | $17.00 | 112847 |
| 2024-10-21 | 17.24 | $17.19 | 55100 |
| 2024-10-18 | 17.25 | $17.33 | 91300 |
| 2024-10-17 | 17.25 | $17.36 | 55308 |
| 2024-10-16 | 17.25 | $17.62 | 75648 |
| 2024-10-15 | 17.22 | $17.45 | 69701 |
| 2024-10-14 | 17.21 | $17.39 | 56229 |
| 2024-10-11 | 17.20 | $17.35 | 62000 |
| 2024-10-10 | 17.21 | $17.04 | 54313 |
| 2024-10-09 | 17.24 | $16.87 | 77618 |
| 2024-10-08 | 17.30 | $16.89 | 78500 |
| 2024-10-07 | 17.35 | $16.84 | 67705 |
| 2024-10-04 | 17.42 | $16.99 | 63800 |
| 2024-10-03 | 17.48 | $16.95 | 50861 |
| 2024-10-02 | 17.54 | $17.19 | 149700 |
| 2024-10-01 | 17.58 | $17.35 | 55930 |
| 2024-09-30 | 17.61 | $17.34 | 64400 |
| 2024-09-27 | 17.64 | $17.46 | 56735 |
| 2024-09-26 | 17.66 | $17.42 | 44118 |
| 2024-09-25 | 17.68 | $17.68 | 48947 |
| 2024-09-24 | 17.68 | $17.69 | 161615 |
| 2024-09-23 | 17.67 | $17.63 | 91500 |
| 2024-09-20 | 17.67 | $17.70 | 43300 |
| 2024-09-19 | 17.66 | $17.43 | 96438 |
| 2024-09-18 | 17.67 | $17.71 | 158911 |
| 2024-09-17 | 17.66 | $17.88 | 55900 |
| 2024-09-16 | 17.62 | $17.91 | 136100 |
| 2024-09-13 | 17.58 | $17.58 | 60724 |
| 2024-09-12 | 17.57 | $17.61 | 135900 |
| 2024-09-11 | 17.55 | $17.77 | 45700 |
| 2024-09-10 | 17.52 | $17.67 | 44848 |
| 2024-09-09 | 17.49 | $17.70 | 85649 |
| 2024-09-06 | 17.45 | $17.87 | 81611 |
| 2024-09-05 | 17.39 | $17.79 | 77744 |
| 2024-09-04 | 17.32 | $17.53 | 63916 |
| 2024-09-03 | 17.28 | $17.34 | 69940 |
| 2024-08-30 | 17.25 | $17.57 | 59600 |
| 2024-08-29 | 17.20 | $17.51 | 39000 |
| 2024-08-28 | 17.14 | $17.47 | 70621 |
| 2024-08-27 | 17.07 | $17.48 | 99127 |
| 2024-08-26 | 17.00 | $17.40 | 68621 |
| 2024-08-23 | 16.92 | $17.39 | 59917 |
| 2024-08-22 | 16.84 | $17.20 | 128800 |
| 2024-08-21 | 16.77 | $17.25 | 449024 |
| 2024-08-20 | 16.68 | $17.19 | 83900 |
| 2024-08-19 | 16.59 | $17.22 | 84200 |
| 2024-08-16 | 16.49 | $17.14 | 376600 |
| 2024-08-15 | 16.39 | $16.99 | 75201 |
| 2024-08-14 | 16.29 | $16.96 | 72804 |
| 2024-08-13 | 16.19 | $17.00 | 74834 |
| 2024-08-12 | 16.07 | $16.81 | 60700 |
| 2024-08-09 | 15.97 | $16.75 | 88517 |
| 2024-08-08 | 15.86 | $16.58 | 103344 |
| 2024-08-07 | 15.77 | $16.32 | 216300 |
| 2024-08-06 | 15.69 | $16.30 | 202700 |
| 2024-08-05 | 15.61 | $16.16 | 128000 |
| 2024-08-02 | 15.54 | $16.36 | 149426 |
| 2024-08-01 | 15.45 | $15.64 | 133500 |
| 2024-07-31 | 15.42 | $15.71 | 65804 |
| 2024-07-30 | 15.38 | $15.62 | 111237 |
| 2024-07-29 | 15.35 | $15.57 | 171224 |
| 2024-07-26 | 15.31 | $15.63 | 120807 |
| 2024-07-25 | 15.26 | $15.38 | 171624 |
| 2024-07-24 | 15.23 | $15.37 | 104400 |
| 2024-07-23 | 15.20 | $15.35 | 99010 |
| 2024-07-22 | 15.17 | $15.42 | 242845 |
| 2024-07-19 | 15.13 | $15.40 | 556146 |
| 2024-07-18 | 15.08 | $15.31 | 104100 |
| 2024-07-17 | 15.04 | $15.21 | 101438 |
| 2024-07-16 | 15.00 | $15.12 | 145200 |
| 2024-07-15 | 14.97 | $15.05 | 85935 |
| 2024-07-12 | 14.94 | $15.27 | 89716 |
| 2024-07-11 | 14.88 | $15.27 | 171618 |
| 2024-07-10 | 14.83 | $15.22 | 98636 |
| 2024-07-09 | 14.79 | $15.21 | 116800 |
| 2024-07-08 | 14.75 | $15.35 | 123714 |
| 2024-07-05 | 14.71 | $15.47 | 149239 |
| 2024-07-03 | 14.66 | $15.06 | 71626 |
| 2024-07-02 | 14.66 | $14.83 | 189502 |
| 2024-07-01 | 14.69 | $14.67 | 345711 |
| 2024-06-28 | 14.74 | $14.25 | 389200 |
| 2024-06-27 | 14.85 | $14.30 | 117331 |
| 2024-06-26 | 14.97 | $14.51 | 205349 |
| 2024-06-25 | 15.08 | $14.58 | 300432 |
| 2024-06-24 | 15.19 | $14.62 | 283113 |
| 2024-06-21 | 15.30 | $14.60 | 190029 |
| 2024-06-20 | 15.43 | $14.43 | 205402 |
| 2024-06-18 | 15.59 | $14.20 | 599400 |
| 2024-06-17 | 15.78 | $14.13 | 225500 |
| 2024-06-14 | 16.00 | $14.12 | 274621 |
| 2024-06-13 | 16.23 | $14.64 | 295500 |
| 2024-06-12 | 16.42 | $15.11 | 1.2M |
| 2024-06-11 | 16.58 | $15.33 | 198400 |
| 2024-06-10 | 16.72 | $15.69 | 118701 |
| 2024-06-07 | 16.84 | $16.23 | 471100 |
| 2024-06-06 | 16.91 | $16.86 | 50200 |
| 2024-06-05 | 16.92 | $16.94 | 135410 |
| 2024-06-04 | 16.92 | $16.98 | 101500 |
| 2024-06-03 | 16.91 | $17.01 | 328400 |
| 2024-05-31 | 16.90 | $16.92 | 103600 |
| 2024-05-30 | 16.89 | $16.69 | 82100 |
| 2024-05-29 | 16.91 | $16.67 | 95312 |
| 2024-05-28 | 16.94 | $16.81 | 96045 |
| 2024-05-24 | 16.95 | $16.80 | 68919 |
| 2024-05-23 | 16.97 | $16.71 | 98300 |
| 2024-05-22 | 17.00 | $16.93 | 71148 |
| 2024-05-21 | 17.01 | $17.05 | 64333 |
| 2024-05-20 | 17.01 | $17.01 | 91300 |
| 2024-05-17 | 17.01 | $17.15 | 67700 |
| 2024-05-16 | 17.00 | $17.11 | 67919 |
| 2024-05-15 | 16.99 | $17.30 | 83800 |
| 2024-05-14 | 16.97 | $17.14 | 54701 |
| 2024-05-13 | 16.95 | $16.98 | 57000 |
| 2024-05-10 | 16.95 | $17.05 | 56500 |
| 2024-05-09 | 16.95 | $16.97 | 73100 |
| 2024-05-08 | 16.95 | $16.86 | 72200 |
| 2024-05-07 | 16.96 | $16.64 | 118832 |
| 2024-05-06 | 16.99 | $16.46 | 69532 |
| 2024-05-03 | 17.04 | $16.40 | 95900 |
| 2024-05-02 | 17.10 | $16.40 | 98600 |
| 2024-05-01 | 17.16 | $17.37 | 60325 |
| 2024-04-30 | 17.13 | $17.45 | 82707 |
| 2024-04-29 | 17.09 | $17.49 | 78904 |
| 2024-04-26 | 17.04 | $17.29 | 102636 |
| 2024-04-25 | 17.01 | $17.24 | 59400 |
| 2024-04-24 | 16.98 | $17.33 | 65000 |
| 2024-04-23 | 16.93 | $17.16 | 124600 |
| 2024-04-22 | 16.91 | $17.18 | 91028 |
| 2024-04-19 | 16.88 | $17.07 | 78600 |
| 2024-04-18 | 16.85 | $16.93 | 103100 |
| 2024-04-17 | 16.84 | $16.90 | 224738 |
| 2024-04-16 | 16.84 | $16.72 | 109925 |
| 2024-04-15 | 16.85 | $16.72 | 126300 |
| 2024-04-12 | 16.85 | $16.88 | 253627 |
| 2024-04-11 | 16.85 | $16.84 | 84400 |
| 2024-04-10 | 16.84 | $16.89 | 77400 |
| 2024-04-09 | 16.83 | $17.09 | 80208 |
| 2024-04-08 | 16.80 | $16.94 | 81500 |
| 2024-04-05 | 16.78 | $16.78 | 92800 |
| 2024-04-04 | 16.77 | $16.83 | 175900 |
| 2024-04-03 | 16.76 | $16.90 | 84000 |
| 2024-04-02 | 16.74 | $16.78 | 90315 |
| 2024-04-01 | 16.73 | $16.74 | 126000 |
| 2024-03-28 | 16.71 | $16.82 | 277300 |
| 2024-03-27 | 16.69 | $17.01 | 426400 |
| 2024-03-26 | 16.64 | $16.80 | 127627 |
| 2024-03-25 | 16.61 | $16.78 | 156321 |
| 2024-03-22 | 16.57 | $16.66 | 104327 |
| 2024-03-21 | 16.55 | $16.62 | 80800 |
| 2024-03-20 | 16.52 | $16.85 | 78600 |
| 2024-03-19 | 16.47 | $16.70 | 81600 |
| 2024-03-18 | 16.42 | $16.68 | 92400 |
| 2024-03-15 | 16.37 | $16.77 | 143622 |
| 2024-03-14 | 16.31 | $16.63 | 151138 |
| 2024-03-13 | 16.25 | $16.48 | 5.3M |
| 2024-03-12 | 16.20 | $16.57 | 80319 |
| 2024-03-11 | 16.14 | $16.66 | 118336 |
| 2024-03-08 | 16.06 | $16.63 | 71121 |
| 2024-03-07 | 15.98 | $16.69 | 81800 |
| 2024-03-06 | 15.89 | $16.48 | 90816 |
| 2024-03-05 | 15.81 | $16.16 | 87227 |
| 2024-03-04 | 15.76 | $15.91 | 344400 |
| 2024-03-01 | 15.74 | $15.94 | 92100 |
| 2024-02-29 | 15.71 | $16.04 | 114148 |
| 2024-02-28 | 15.67 | $16.07 | 122818 |
| 2024-02-27 | 15.63 | $15.90 | 88549 |
| 2024-02-26 | 15.61 | $15.82 | 140400 |
| 2024-02-23 | 15.59 | $16.00 | 140047 |
| 2024-02-22 | 15.56 | $15.90 | 94400 |
| 2024-02-21 | 15.54 | $15.66 | 129336 |
| 2024-02-20 | 15.55 | $15.53 | 125910 |
| 2024-02-16 | 15.58 | $15.38 | 109100 |
| 2024-02-15 | 15.63 | $15.57 | 141600 |
| 2024-02-14 | 15.67 | $15.33 | 348200 |
| 2024-02-13 | 15.74 | $15.22 | 347742 |
| 2024-02-12 | 15.82 | $15.30 | 2.7M |
| 2024-02-09 | 15.91 | $15.21 | 1.4M |
| 2024-02-08 | 16.03 | $15.43 | 1.1M |
| 2024-02-07 | 16.13 | $15.55 | 657110 |
| 2024-02-06 | 16.24 | $15.68 | 133400 |
| 2024-02-05 | 16.34 | $15.72 | 186400 |
| 2024-02-02 | 16.45 | $15.77 | 138918 |
| 2024-02-01 | 16.56 | $15.98 | 113744 |
| 2024-01-31 | 16.66 | $15.87 | 207532 |
| 2024-01-30 | 16.78 | $16.03 | 141719 |
| 2024-01-29 | 16.89 | $15.94 | 1.0M |
| 2024-01-26 | 17.02 | $15.83 | 1.6M |
| 2024-01-25 | 17.17 | $16.49 | 404400 |
| 2024-01-24 | 17.26 | $16.57 | 154600 |
| 2024-01-23 | 17.35 | $16.62 | 81800 |
| 2024-01-22 | 17.44 | $16.96 | 78617 |
| 2024-01-19 | 17.50 | $16.95 | 90300 |
| 2024-01-18 | 17.57 | $16.92 | 127300 |
| 2024-01-17 | 17.64 | $16.87 | 88200 |
| 2024-01-16 | 17.72 | $17.05 | 95249 |
| 2024-01-12 | 17.79 | $17.70 | 241634 |
| 2024-01-11 | 17.79 | $17.90 | 100718 |
| 2024-01-10 | 17.77 | $18.09 | 72146 |
| 2024-01-09 | 17.74 | $18.10 | 91600 |
| 2024-01-08 | 17.69 | $18.00 | 65000 |
| 2024-01-05 | 17.66 | $17.83 | 98600 |
| 2024-01-04 | 17.63 | $17.62 | 91712 |
| 2024-01-03 | 17.63 | $17.31 | 102400 |
| 2024-01-02 | 17.66 | $17.44 | 109800 |
| 2023-12-29 | 17.67 | $17.59 | 58806 |
| 2023-12-28 | 17.67 | $17.64 | 78527 |
| 2023-12-27 | 17.66 | $17.91 | 130800 |
| 2023-12-26 | 17.63 | $17.94 | 111600 |
| 2023-12-22 | 17.58 | $17.78 | 90827 |
| 2023-12-21 | 17.56 | $17.93 | 68500 |
| 2023-12-20 | 17.51 | $17.61 | 123906 |
| 2023-12-19 | 17.49 | $17.63 | 190300 |
| 2023-12-18 | 17.46 | $17.57 | 103111 |
| 2023-12-15 | 17.44 | $17.62 | 141300 |
| 2023-12-14 | 17.41 | $17.82 | 105036 |
| 2023-12-13 | 17.35 | $17.76 | 376001 |
| 2023-12-12 | 17.30 | $17.30 | 194900 |
| 2023-12-11 | 17.29 | $17.32 | 87033 |
| 2023-12-08 | 17.26 | $17.45 | 58800 |
| 2023-12-07 | 17.22 | $17.43 | 71000 |
| 2023-12-06 | 17.18 | $17.27 | 56542 |
| 2023-12-05 | 17.15 | $17.27 | 83500 |
| 2023-12-04 | 17.11 | $17.38 | 75500 |
| 2023-12-01 | 17.05 | $17.50 | 88400 |
| 2023-11-30 | 16.98 | $17.35 | 62700 |
| 2023-11-29 | 16.92 | $17.38 | 83321 |
| 2023-11-28 | 16.84 | $17.41 | 74825 |
| 2023-11-27 | 16.76 | $17.34 | 70022 |
| 2023-11-24 | 16.67 | $17.20 | 76300 |
| 2023-11-22 | 16.59 | $16.94 | 113900 |
| 2023-11-21 | 16.53 | $16.95 | 74034 |
| 2023-11-20 | 16.46 | $17.04 | 322617 |
| 2023-11-17 | 16.38 | $17.06 | 363000 |
| 2023-11-16 | 16.29 | $16.85 | 71300 |
| 2023-11-15 | 16.21 | $16.63 | 121300 |
| 2023-11-14 | 16.14 | $16.69 | 69500 |
| 2023-11-13 | 16.07 | $16.38 | 89627 |
| 2023-11-10 | 16.02 | $16.36 | 63700 |
| 2023-11-09 | 15.97 | $16.20 | 75700 |
| 2023-11-08 | 15.93 | $16.18 | 164200 |
| 2023-11-07 | 15.90 | $16.33 | 98900 |
| 2023-11-06 | 15.84 | $16.15 | 149100 |
| 2023-11-03 | 15.80 | $16.19 | 137700 |
| 2023-11-02 | 15.74 | $16.06 | 80000 |
| 2023-11-01 | 15.70 | $16.25 | 89300 |
| 2023-10-31 | 15.63 | $15.82 | 238200 |
| 2023-10-30 | 15.59 | $15.90 | 220832 |
| 2023-10-27 | 15.55 | $15.69 | 132741 |
| 2023-10-26 | 15.52 | $15.61 | 142800 |
| 2023-10-25 | 15.49 | $15.66 | 190500 |
| 2023-10-24 | 15.46 | $15.60 | 1.3M |
| 2023-10-23 | 15.44 | $15.43 | 143200 |
| 2023-10-20 | 15.43 | $15.51 | 87643 |
| 2023-10-19 | 15.42 | $15.71 | 83600 |
| 2023-10-18 | 15.39 | $15.50 | 108314 |
| 2023-10-17 | 15.38 | $15.77 | 117800 |
| 2023-10-16 | 15.36 | $15.72 | 208131 |
| 2023-10-13 | 15.33 | $15.56 | 98600 |
| 2023-10-12 | 15.33 | $15.47 | 144040 |
| 2023-10-11 | 15.34 | $15.70 | 128200 |
| 2023-10-10 | 15.32 | $15.43 | 117600 |
| 2023-10-09 | 15.34 | $15.19 | 105500 |
| 2023-10-06 | 15.38 | $15.09 | 177430 |
| 2023-10-05 | 15.44 | $15.00 | 239623 |
| 2023-10-04 | 15.51 | $14.86 | 251000 |
| 2023-10-03 | 15.59 | $14.67 | 565500 |
| 2023-10-02 | 15.70 | $14.94 | 273300 |
| 2023-09-29 | 15.78 | $15.35 | 123829 |
| 2023-09-28 | 15.84 | $15.20 | 177900 |
| 2023-09-27 | 15.91 | $15.25 | 167600 |
| 2023-09-26 | 15.98 | $15.56 | 95815 |
| 2023-09-25 | 16.02 | $15.81 | 82900 |
| 2023-09-22 | 16.04 | $15.94 | 99700 |
| 2023-09-21 | 16.05 | $15.90 | 97400 |
| 2023-09-20 | 16.07 | $16.17 | 129221 |
| 2023-09-19 | 16.05 | $16.37 | 114600 |
| 2023-09-18 | 16.02 | $16.17 | 78300 |
| 2023-09-15 | 16.00 | $16.19 | 88600 |
| 2023-09-14 | 15.98 | $16.21 | 74745 |
| 2023-09-13 | 15.96 | $16.02 | 82900 |
| 2023-09-12 | 15.95 | $16.02 | 65800 |
| 2023-09-11 | 15.94 | $16.07 | 83900 |
| 2023-09-08 | 15.93 | $15.88 | 95500 |
| 2023-09-07 | 15.94 | $15.68 | 83200 |
| 2023-09-06 | 15.96 | $15.57 | 91600 |
| 2023-09-05 | 16.00 | $15.65 | 81111 |
| 2023-09-01 | 16.03 | $15.99 | 160600 |
| 2023-08-31 | 16.03 | $16.17 | 68127 |
| 2023-08-30 | 16.01 | $16.27 | 88700 |
| 2023-08-29 | 15.98 | $16.42 | 137141 |
| 2023-08-28 | 15.94 | $16.10 | 78347 |
| 2023-08-25 | 15.92 | $16.03 | 60500 |
| 2023-08-24 | 15.92 | $15.83 | 68330 |
| 2023-08-23 | 15.94 | $15.96 | 95000 |
| 2023-08-22 | 15.95 | $15.96 | 77700 |
| 2023-08-21 | 15.97 | $16.13 | 487800 |
| 2023-08-18 | 15.98 | $15.91 | 110700 |
| 2023-08-17 | 16.01 | $15.74 | 70900 |
| 2023-08-16 | 16.07 | $15.77 | 79200 |
| 2023-08-15 | 16.13 | $15.69 | 95500 |
| 2023-08-14 | 16.20 | $15.93 | 62720 |
| 2023-08-11 | 16.26 | $15.90 | 68309 |
| 2023-08-10 | 16.32 | $16.06 | 76600 |
| 2023-08-09 | 16.37 | $16.03 | 126400 |
| 2023-08-08 | 16.43 | $15.86 | 279700 |
| 2023-08-07 | 16.50 | $15.94 | 66800 |
| 2023-08-04 | 16.57 | $15.88 | 95000 |
| 2023-08-03 | 16.65 | $15.82 | 89400 |
| 2023-08-02 | 16.74 | $16.03 | 88600 |
| 2023-08-01 | 16.81 | $16.39 | 64600 |
| 2023-07-31 | 16.85 | $16.44 | 89400 |
| 2023-07-28 | 16.88 | $16.58 | 113621 |
| 2023-07-27 | 16.90 | $16.81 | 132800 |
| 2023-07-26 | 16.89 | $17.09 | 116420 |
| 2023-07-25 | 16.85 | $16.99 | 66000 |
| 2023-07-24 | 16.82 | $17.09 | 96200 |
| 2023-07-21 | 16.76 | $17.25 | 692400 |
| 2023-07-20 | 16.68 | $17.26 | 1.5M |
| 2023-07-19 | 16.60 | $16.91 | 148004 |
| 2023-07-18 | 16.54 | $16.84 | 70119 |
| 2023-07-17 | 16.48 | $16.89 | 76703 |
| 2023-07-14 | 16.41 | $16.87 | 76019 |
| 2023-07-13 | 16.33 | $16.96 | 82412 |
| 2023-07-12 | 16.24 | $16.65 | 70613 |
| 2023-07-11 | 16.17 | $16.45 | 127903 |
| 2023-07-10 | 16.12 | $16.42 | 95700 |
| 2023-07-07 | 16.06 | $16.52 | 115400 |
| 2023-07-06 | 15.98 | $16.34 | 115632 |
| 2023-07-05 | 15.92 | $16.63 | 90400 |
| 2023-07-03 | 15.82 | $16.80 | 69300 |
| 2023-06-30 | 15.70 | $16.63 | 257431 |
| 2023-06-29 | 15.58 | $16.27 | 105931 |
| 2023-06-28 | 15.50 | $15.69 | 101700 |
| 2023-06-27 | 15.46 | $15.75 | 470300 |
| 2023-06-26 | 15.42 | $15.75 | 181500 |
| 2023-06-23 | 15.37 | $15.35 | 2.5M |
| 2023-06-22 | 15.36 | $15.62 | 790400 |
| 2023-06-21 | 15.32 | $15.69 | 686100 |
| 2023-06-20 | 15.28 | $15.59 | 109021 |
| 2023-06-16 | 15.24 | $15.65 | 69000 |
| 2023-06-15 | 15.20 | $15.53 | 82640 |
| 2023-06-14 | 15.17 | $15.40 | 81212 |
| 2023-06-13 | 15.16 | $15.22 | 104500 |
| 2023-06-12 | 15.17 | $15.15 | 87545 |
| 2023-06-09 | 15.19 | $15.25 | 90000 |
| 2023-06-08 | 15.21 | $15.26 | 81300 |
| 2023-06-07 | 15.23 | $15.10 | 104606 |
| 2023-06-06 | 15.26 | $15.05 | 114800 |
| 2023-06-05 | 15.31 | $15.03 | 168700 |
| 2023-06-02 | 15.36 | $15.08 | 162700 |
| 2023-06-01 | 15.42 | $15.08 | 119724 |
| 2023-05-31 | 15.48 | $14.96 | 120500 |
| 2023-05-30 | 15.55 | $15.04 | 104824 |
| 2023-05-26 | 15.62 | $14.92 | 123922 |
| 2023-05-25 | 15.71 | $14.96 | 90014 |
| 2023-05-24 | 15.81 | $15.26 | 232248 |
| 2023-05-23 | 15.88 | $15.41 | 116702 |
| 2023-05-22 | 15.95 | $15.55 | 124900 |
| 2023-05-19 | 16.01 | $15.64 | 178642 |
| 2023-05-18 | 16.07 | $15.58 | 94700 |
| 2023-05-17 | 16.14 | $15.96 | 71005 |
| 2023-05-16 | 16.18 | $15.99 | 83100 |
| 2023-05-15 | 16.22 | $16.08 | 122900 |
| 2023-05-12 | 16.25 | $16.09 | 68009 |
| 2023-05-11 | 16.28 | $16.11 | 92000 |
| 2023-05-10 | 16.32 | $16.06 | 86736 |
| 2023-05-09 | 16.36 | $16.08 | 78200 |
| 2023-05-08 | 16.41 | $16.08 | 132800 |
| 2023-05-05 | 16.45 | $16.00 | 106700 |
| 2023-05-04 | 16.51 | $16.02 | 111000 |
| 2023-05-03 | 16.56 | $15.86 | 595419 |
| 2023-05-02 | 16.63 | $15.79 | 123528 |
| 2023-05-01 | 16.71 | $15.86 | 78243 |
| 2023-04-28 | 16.78 | $17.28 | 78701 |
| 2023-04-27 | 16.71 | $16.75 | 74100 |
| 2023-04-26 | 16.68 | $16.91 | 101500 |
| 2023-04-25 | 16.63 | $16.80 | 75438 |
| 2023-04-24 | 16.59 | $16.81 | 113000 |
| 2023-04-21 | 16.53 | $16.94 | 94931 |
| 2023-04-20 | 16.44 | $16.83 | 85600 |
| 2023-04-19 | 16.37 | $16.92 | 109519 |
| 2023-04-18 | 16.27 | $16.73 | 79900 |
| 2023-04-17 | 16.18 | $16.59 | 68200 |
| 2023-04-14 | 16.09 | $16.55 | 87800 |
| 2023-04-13 | 16.00 | $16.81 | 65000 |
| 2023-04-12 | 15.87 | $16.74 | 70600 |
| 2023-04-11 | 15.74 | $16.55 | 95913 |
| 2023-04-10 | 15.63 | $16.40 | 63100 |
| 2023-04-06 | 15.51 | $16.46 | 47506 |
| 2023-04-05 | 15.39 | $16.24 | 100949 |
| 2023-04-04 | 15.28 | $16.09 | 124244 |
| 2023-04-03 | 15.17 | $16.01 | 134545 |
| 2023-03-31 | 15.07 | $15.82 | 66103 |
| 2023-03-30 | 14.99 | $15.86 | 103900 |
| 2023-03-29 | 14.89 | $15.40 | 99000 |
| 2023-03-28 | 14.83 | $15.09 | 120137 |
| 2023-03-27 | 14.80 | $14.98 | 108219 |
| 2023-03-24 | 14.78 | $14.69 | 122600 |
| 2023-03-23 | 14.78 | $14.98 | 83800 |
| 2023-03-22 | 14.76 | $15.01 | 97931 |
| 2023-03-21 | 14.74 | $14.97 | 70600 |
| 2023-03-20 | 14.72 | $14.62 | 88200 |
| 2023-03-17 | 14.73 | $14.37 | 94314 |
| 2023-03-16 | 14.77 | $14.68 | 399000 |
| 2023-03-15 | 14.77 | $14.41 | 148136 |
| 2023-03-14 | 14.80 | $15.09 | 96944 |
| 2023-03-13 | 14.76 | $14.86 | 75135 |
| 2023-03-10 | 14.74 | $14.90 | 106341 |
| 2023-03-09 | 14.71 | $14.77 | 76835 |
| 2023-03-08 | 14.69 | $14.86 | 102029 |
| 2023-03-07 | 14.65 | $14.78 | 118038 |
| 2023-03-06 | 14.62 | $14.90 | 170900 |
| 2023-03-03 | 14.58 | $14.73 | 206300 |
| 2023-03-02 | 14.54 | $14.60 | 180200 |
| 2023-03-01 | 14.52 | $14.47 | 116921 |
| 2023-02-28 | 14.51 | $14.56 | 91400 |
| 2023-02-27 | 14.49 | $14.75 | 837300 |
| 2023-02-24 | 14.44 | $14.83 | 81848 |
| 2023-02-23 | 14.39 | $15.03 | 125030 |
| 2023-02-22 | 14.31 | $14.94 | 125335 |
| 2023-02-21 | 14.24 | $15.16 | 180600 |
| 2023-02-17 | 14.14 | $14.49 | 88023 |
| 2023-02-16 | 14.10 | $14.22 | 61748 |
| 2023-02-15 | 14.08 | $14.24 | 100000 |
| 2023-02-14 | 14.06 | $14.25 | 102514 |
| 2023-02-13 | 14.03 | $14.08 | 266400 |
| 2023-02-10 | 14.02 | $14.11 | 81525 |
| 2023-02-09 | 14.01 | $13.97 | 129000 |
| 2023-02-08 | 14.02 | $14.03 | 584200 |
| 2023-02-07 | 14.01 | $13.76 | 202200 |
| 2023-02-06 | 14.04 | $13.96 | 129327 |
| 2023-02-03 | 14.05 | $14.07 | 94318 |
| 2023-02-02 | 14.05 | $14.01 | 119300 |
| 2023-02-01 | 14.05 | $14.42 | 136200 |
| 2023-01-31 | 14.01 | $14.15 | 98100 |
| 2023-01-30 | 14.00 | $14.00 | 171700 |
| 2023-01-27 | 14.01 | $14.06 | 175200 |
| 2023-01-26 | 14.01 | $14.21 | 162500 |
| 2023-01-25 | 13.99 | $14.30 | 184849 |
| 2023-01-24 | 13.97 | $14.11 | 193103 |
| 2023-01-23 | 13.97 | $13.74 | 225300 |
| 2023-01-20 | 14.01 | $13.65 | 128500 |
| 2023-01-19 | 14.06 | $13.53 | 150800 |
| 2023-01-18 | 14.12 | $13.48 | 183519 |
| 2023-01-17 | 14.20 | $13.52 | 338426 |
| 2023-01-13 | 14.28 | $14.47 | 88132 |
| 2023-01-12 | 14.27 | $14.60 | 117600 |
| 2023-01-11 | 14.26 | $14.34 | 96900 |
| 2023-01-10 | 14.27 | $14.17 | 168510 |
| 2023-01-09 | 14.30 | $14.07 | 220700 |
| 2023-01-06 | 14.35 | $13.83 | 123424 |
| 2023-01-05 | 14.43 | $14.04 | 120800 |
| 2023-01-04 | 14.49 | $14.07 | 256044 |
| 2023-01-03 | 14.55 | $14.27 | 176200 |
| 2022-12-30 | 14.61 | $14.28 | 64200 |
| 2022-12-29 | 14.66 | $14.39 | 84741 |
| 2022-12-28 | 14.71 | $14.16 | 129640 |
| 2022-12-27 | 14.78 | $14.40 | 103910 |
| 2022-12-23 | 14.83 | $14.40 | 107329 |
| 2022-12-22 | 14.89 | $14.41 | 160900 |
| 2022-12-21 | 14.94 | $14.49 | 141000 |
| 2022-12-20 | 15.00 | $14.35 | 206613 |
| 2022-12-19 | 15.06 | $14.77 | 225007 |
| 2022-12-16 | 15.09 | $14.80 | 127400 |
| 2022-12-15 | 15.11 | $14.89 | 158800 |
| 2022-12-14 | 15.13 | $15.25 | 235200 |
| 2022-12-13 | 15.11 | $15.20 | 126200 |
| 2022-12-12 | 15.09 | $15.23 | 176800 |
| 2022-12-09 | 15.06 | $15.10 | 181422 |
| 2022-12-08 | 15.05 | $15.12 | 120600 |
| 2022-12-07 | 15.02 | $15.21 | 82140 |
| 2022-12-06 | 14.97 | $15.17 | 79821 |
| 2022-12-05 | 14.92 | $15.12 | 212832 |
| 2022-12-02 | 14.87 | $15.24 | 116835 |
| 2022-12-01 | 14.80 | $15.27 | 114700 |
| 2022-11-30 | 14.71 | $15.20 | 110700 |
| 2022-11-29 | 14.62 | $14.94 | 304000 |
| 2022-11-28 | 14.54 | $14.85 | 286700 |
| 2022-11-25 | 14.46 | $14.98 | 328700 |
| 2022-11-23 | 14.37 | $14.91 | 184746 |
| 2022-11-22 | 14.26 | $14.92 | 82439 |
| 2022-11-21 | 14.15 | $14.87 | 242011 |
| 2022-11-18 | 14.03 | $14.86 | 259400 |
| 2022-11-17 | 13.90 | $14.85 | 191124 |
| 2022-11-16 | 13.76 | $14.76 | 107447 |
| 2022-11-15 | 13.61 | $14.73 | 175126 |
| 2022-11-14 | 13.45 | $14.63 | 283100 |
| 2022-11-11 | 13.29 | $14.51 | 148948 |
| 2022-11-10 | 13.12 | $14.20 | 221144 |
| 2022-11-09 | 12.98 | $13.34 | 98300 |
| 2022-11-08 | 12.90 | $13.39 | 166200 |
| 2022-11-07 | 12.81 | $13.49 | 264824 |
| 2022-11-04 | 12.70 | $13.45 | 165242 |
| 2022-11-03 | 12.58 | $12.93 | 200500 |
| 2022-11-02 | 12.51 | $12.94 | 190203 |
| 2022-11-01 | 12.43 | $13.19 | 140322 |
| 2022-10-31 | 12.33 | $12.97 | 267908 |
| 2022-10-28 | 12.24 | $13.06 | 257012 |
| 2022-10-27 | 12.13 | $12.90 | 198119 |
| 2022-10-26 | 12.04 | $12.97 | 143300 |
| 2022-10-25 | 11.93 | $12.94 | 365400 |
| 2022-10-24 | 11.82 | $12.50 | 392600 |
| 2022-10-21 | 11.75 | $12.05 | 207900 |
| 2022-10-20 | 11.72 | $11.88 | 291200 |
| 2022-10-19 | 11.71 | $11.93 | 176700 |
| 2022-10-18 | 11.70 | $11.88 | 311400 |
| 2022-10-17 | 11.69 | $11.93 | 359300 |
| 2022-10-14 | 11.69 | $11.54 | 388600 |
| 2022-10-13 | 11.73 | $11.62 | 359042 |
| 2022-10-12 | 11.77 | $11.13 | 190005 |
| 2022-10-11 | 11.86 | $11.23 | 369200 |
| 2022-10-10 | 11.96 | $11.39 | 423200 |
| 2022-10-07 | 12.05 | $11.63 | 257600 |
| 2022-10-06 | 12.12 | $11.71 | 272200 |
| 2022-10-05 | 12.19 | $12.16 | 268400 |
| 2022-10-04 | 12.21 | $12.35 | 379800 |
| 2022-10-03 | 12.22 | $11.97 | 344105 |
| 2022-09-30 | 12.27 | $11.61 | 485000 |
| 2022-09-29 | 12.35 | $11.71 | 2.5M |
| 2022-09-28 | 12.42 | $11.88 | 822500 |
| 2022-09-27 | 12.48 | $11.54 | 621416 |
| 2022-09-26 | 12.57 | $11.69 | 383900 |
| 2022-09-23 | 12.65 | $12.12 | 229111 |
| 2022-09-22 | 12.70 | $12.53 | 176900 |
| 2022-09-21 | 12.71 | $12.50 | 136100 |
| 2022-09-20 | 12.72 | $12.56 | 152500 |
| 2022-09-19 | 12.73 | $12.95 | 274200 |
| 2022-09-16 | 12.71 | $12.94 | 168243 |
| 2022-09-15 | 12.68 | $12.91 | 196214 |
| 2022-09-14 | 12.66 | $13.09 | 110007 |
| 2022-09-13 | 12.62 | $13.22 | 190226 |
| 2022-09-12 | 12.58 | $13.09 | 271638 |
| 2022-09-09 | 12.54 | $12.96 | 181836 |
| 2022-09-08 | 12.52 | $12.75 | 315417 |
| 2022-09-07 | 12.52 | $12.77 | 293744 |
| 2022-09-06 | 12.51 | $12.03 | 468514 |
| 2022-09-02 | 12.59 | $11.92 | 226100 |
| 2022-09-01 | 12.67 | $11.89 | 285114 |
| 2022-08-31 | 12.77 | $11.94 | 336000 |
| 2022-08-30 | 12.86 | $12.14 | 213849 |
| 2022-08-29 | 12.94 | $12.27 | 508800 |
| 2022-08-26 | 13.00 | $12.71 | 184905 |
| 2022-08-25 | 13.03 | $12.99 | 243500 |
| 2022-08-24 | 13.02 | $13.01 | 164100 |
| 2022-08-23 | 13.01 | $12.95 | 171117 |
| 2022-08-22 | 12.99 | $12.84 | 262700 |
| 2022-08-19 | 12.99 | $13.03 | 152800 |
| 2022-08-18 | 12.95 | $13.10 | 694600 |
| 2022-08-17 | 12.91 | $13.21 | 130514 |
| 2022-08-16 | 12.84 | $13.23 | 222214 |
| 2022-08-15 | 12.77 | $13.11 | 464500 |
| 2022-08-12 | 12.70 | $13.29 | 717349 |
| 2022-08-11 | 12.60 | $13.23 | 204029 |
| 2022-08-10 | 12.50 | $13.20 | 118636 |
| 2022-08-09 | 12.39 | $12.93 | 146037 |
| 2022-08-08 | 12.29 | $12.83 | 259900 |
| 2022-08-05 | 12.20 | $12.81 | 253400 |
| 2022-08-04 | 12.09 | $12.76 | 105416 |
| 2022-08-03 | 11.98 | $12.64 | 209609 |
| 2022-08-02 | 11.88 | $12.77 | 555000 |
| 2022-08-01 | 11.75 | $12.79 | 339137 |
| 2022-07-29 | 11.62 | $12.39 | 205200 |
| 2022-07-28 | 11.52 | $12.29 | 430133 |
| 2022-07-27 | 11.42 | $12.07 | 283300 |
| 2022-07-26 | 11.35 | $11.59 | 269240 |
| 2022-07-25 | 11.33 | $11.91 | 304101 |
| 2022-07-22 | 11.27 | $11.62 | 261100 |
| 2022-07-21 | 11.25 | $11.64 | 283900 |
| 2022-07-20 | 11.22 | $11.60 | 285522 |
| 2022-07-19 | 11.21 | $11.84 | 473300 |
| 2022-07-18 | 11.16 | $11.27 | 511422 |
| 2022-07-15 | 11.18 | $11.06 | 355400 |
| 2022-07-14 | 11.22 | $10.93 | 302323 |
| 2022-07-13 | 11.29 | $10.91 | 233315 |
| 2022-07-12 | 11.36 | $10.77 | 384100 |
| 2022-07-11 | 11.46 | $10.75 | 551235 |
| 2022-07-08 | 11.57 | $10.93 | 294100 |
| 2022-07-07 | 11.68 | $10.78 | 288808 |
| 2022-07-06 | 11.81 | $10.57 | 572100 |
| 2022-07-05 | 11.98 | $10.92 | 456300 |
| 2022-07-01 | 12.12 | $11.75 | 204400 |
| 2022-06-30 | 12.20 | $11.51 | 199100 |
| 2022-06-29 | 12.31 | $11.87 | 426521 |
| 2022-06-28 | 12.39 | $12.00 | 364600 |
| 2022-06-27 | 12.46 | $11.95 | 434300 |
| 2022-06-24 | 12.55 | $12.06 | 594620 |
| 2022-06-23 | 12.63 | $12.11 | 206100 |
| 2022-06-22 | 12.72 | $12.21 | 296100 |
| 2022-06-21 | 12.81 | $12.05 | 365623 |
| 2022-06-17 | 12.91 | $11.80 | 321800 |
| 2022-06-16 | 13.05 | $11.89 | 285938 |
| 2022-06-15 | 13.18 | $12.79 | 407842 |
| 2022-06-14 | 13.22 | $12.51 | 377600 |
| 2022-06-13 | 13.30 | $12.60 | 238616 |
| 2022-06-10 | 13.35 | $12.87 | 236700 |
| 2022-06-09 | 13.38 | $13.17 | 196300 |
| 2022-06-08 | 13.37 | $13.33 | 129700 |
| 2022-06-07 | 13.34 | $13.58 | 207430 |
| 2022-06-06 | 13.27 | $13.50 | 193600 |
| 2022-06-03 | 13.20 | $13.42 | 224517 |
| 2022-06-02 | 13.14 | $13.51 | 277200 |
| 2022-06-01 | 13.05 | $13.37 | 594700 |
| 2022-05-31 | 12.98 | $13.46 | 1.1M |
| 2022-05-27 | 12.89 | $13.66 | 1.0M |
| 2022-05-26 | 12.77 | $13.67 | 307214 |
| 2022-05-25 | 12.64 | $13.60 | 803200 |
| 2022-05-24 | 12.51 | $13.47 | 645400 |
| 2022-05-23 | 12.38 | $13.69 | 206100 |
| 2022-05-20 | 12.23 | $13.32 | 178300 |
| 2022-05-19 | 12.12 | $13.14 | 304100 |
| 2022-05-18 | 12.02 | $12.77 | 2.2M |
| 2022-05-17 | 11.95 | $12.81 | 1.4M |
| 2022-05-16 | 11.88 | $12.20 | 383300 |
| 2022-05-13 | 11.88 | $11.79 | 248038 |
| 2022-05-12 | 11.91 | $11.43 | 331714 |
| 2022-05-11 | 11.98 | $11.61 | 323700 |
| 2022-05-10 | 12.05 | $11.61 | 405300 |
| 2022-05-09 | 12.11 | $11.56 | 365000 |
| 2022-05-06 | 12.18 | $11.72 | 398210 |
| 2022-05-05 | 12.25 | $11.85 | 1.6M |
| 2022-05-04 | 12.30 | $12.25 | 489434 |
| 2022-05-03 | 12.32 | $11.93 | 399900 |
| 2022-05-02 | 12.38 | $11.81 | 511400 |
| 2022-04-29 | 12.45 | $11.80 | 225200 |
| 2022-04-28 | 12.54 | $12.06 | 1.1M |
| 2022-04-27 | 12.60 | $11.80 | 210317 |
| 2022-04-26 | 12.69 | $12.16 | 251700 |
| 2022-04-25 | 12.76 | $12.52 | 403705 |
| 2022-04-22 | 12.79 | $13.05 | 152438 |
| 2022-04-21 | 12.78 | $13.03 | 184022 |
| 2022-04-20 | 12.76 | $13.06 | 341233 |
| 2022-04-19 | 12.75 | $12.64 | 549943 |
| 2022-04-18 | 12.77 | $12.60 | 344800 |
| 2022-04-14 | 12.81 | $12.57 | 330338 |
| 2022-04-13 | 12.85 | $12.63 | 391000 |
| 2022-04-12 | 12.89 | $12.31 | 404024 |
| 2022-04-11 | 12.96 | $12.45 | 416100 |
| 2022-04-08 | 13.01 | $12.55 | 239908 |
| 2022-04-07 | 13.05 | $12.65 | 386818 |
| 2022-04-06 | 13.09 | $12.77 | 213214 |
| 2022-04-05 | 13.11 | $12.78 | 355400 |
| 2022-04-04 | 13.12 | $13.17 | 213812 |
| 2022-04-01 | 13.08 | $13.23 | 210430 |
| 2022-03-31 | 13.03 | $13.10 | 170300 |
| 2022-03-30 | 12.99 | $13.42 | 261200 |
| 2022-03-29 | 12.92 | $13.43 | 287305 |
| 2022-03-28 | 12.86 | $13.01 | 287028 |
| 2022-03-25 | 12.84 | $13.00 | 200800 |
| 2022-03-24 | 12.84 | $12.98 | 300800 |
| 2022-03-23 | 12.86 | $13.11 | 153941 |
| 2022-03-22 | 12.88 | $13.53 | 190900 |
| 2022-03-21 | 12.87 | $13.22 | 260511 |
| 2022-03-18 | 12.90 | $13.30 | 151701 |
| 2022-03-17 | 12.95 | $13.34 | 230919 |
| 2022-03-16 | 13.00 | $13.06 | 261024 |
| 2022-03-15 | 13.09 | $12.65 | 753106 |
| 2022-03-14 | 13.24 | $12.43 | 836200 |
| 2022-03-11 | 13.43 | $12.01 | 294100 |
| 2022-03-10 | 13.68 | $12.20 | 529100 |
| 2022-03-09 | 13.94 | $12.39 | 531600 |
| 2022-03-08 | 14.19 | $11.54 | 978200 |
| 2022-03-07 | 14.55 | $10.86 | 521709 |
| 2022-03-04 | 15.00 | $11.80 | 392099 |
| 2022-03-03 | 15.38 | $12.49 | 376424 |
| 2022-03-02 | 15.70 | $13.45 | 207045 |
| 2022-03-01 | 15.95 | $13.79 | 246300 |
| 2022-02-28 | 16.17 | $15.89 | 166536 |
| 2022-02-25 | 16.19 | $16.31 | 145600 |
| 2022-02-24 | 16.16 | $15.56 | 145132 |
| 2022-02-23 | 16.21 | $16.21 | 126600 |
| 2022-02-22 | 16.18 | $16.27 | 242400 |
| 2022-02-18 | 16.14 | $16.43 | 94000 |
| 2022-02-17 | 16.09 | $16.37 | 147920 |
| 2022-02-16 | 16.03 | $16.19 | 93600 |
| 2022-02-15 | 15.99 | $16.18 | 100400 |
| 2022-02-14 | 15.94 | $16.12 | 125219 |
| 2022-02-11 | 15.90 | $16.38 | 153708 |
| 2022-02-10 | 15.83 | $16.58 | 113241 |
| 2022-02-09 | 15.74 | $16.43 | 160000 |
| 2022-02-08 | 15.66 | $16.35 | 125600 |
| 2022-02-07 | 15.58 | $16.19 | 68134 |
| 2022-02-04 | 15.51 | $16.26 | 123516 |
| 2022-02-03 | 15.42 | $16.04 | 92818 |
| 2022-02-02 | 15.35 | $15.71 | 108300 |
| 2022-02-01 | 15.31 | $15.52 | 149900 |
| 2022-01-31 | 15.29 | $15.36 | 143200 |
| 2022-01-28 | 15.28 | $15.23 | 157700 |
| 2022-01-27 | 15.27 | $15.24 | 142700 |
| 2022-01-26 | 15.27 | $15.03 | 212400 |
| 2022-01-25 | 15.28 | $14.88 | 214413 |
| 2022-01-24 | 15.31 | $15.07 | 261300 |
| 2022-01-21 | 15.31 | $15.30 | 301902 |
| 2022-01-20 | 15.29 | $15.48 | 322500 |
| 2022-01-19 | 15.25 | $15.34 | 474418 |
| 2022-01-18 | 15.22 | $15.58 | 239800 |
| 2022-01-14 | 15.16 | $15.90 | 126129 |
| 2022-01-13 | 15.06 | $15.73 | 544205 |
| 2022-01-12 | 14.97 | $15.73 | 73700 |
| 2022-01-11 | 14.88 | $15.38 | 147800 |
| 2022-01-10 | 14.82 | $15.14 | 174746 |
| 2022-01-07 | 14.78 | $15.07 | 214400 |
| 2022-01-06 | 14.74 | $14.82 | 146622 |
| 2022-01-05 | 14.73 | $14.90 | 102900 |
| 2022-01-04 | 14.72 | $14.98 | 85518 |
| 2022-01-03 | 14.69 | $14.93 | 156100 |
| 2021-12-31 | 14.67 | $14.78 | 115401 |
| 2021-12-30 | 14.66 | $14.71 | 97100 |
| 2021-12-29 | 14.65 | $14.89 | 92224 |
| 2021-12-28 | 14.63 | $14.75 | 108613 |
| 2021-12-27 | 14.62 | $14.57 | 137600 |
| 2021-12-23 | 14.63 | $14.57 | 227436 |
| 2021-12-22 | 14.64 | $14.48 | 1.9M |
| 2021-12-21 | 14.66 | $14.59 | 627100 |
| 2021-12-20 | 14.66 | $14.37 | 211600 |
| 2021-12-17 | 14.69 | $14.50 | 240500 |
| 2021-12-16 | 14.72 | $14.70 | 228300 |
| 2021-12-15 | 14.72 | $14.74 | 272200 |
| 2021-12-14 | 14.73 | $14.51 | 167900 |
| 2021-12-13 | 14.76 | $14.58 | 181900 |
| 2021-12-10 | 14.78 | $14.82 | 202837 |
| 2021-12-09 | 14.79 | $14.87 | 279600 |
| 2021-12-08 | 14.79 | $14.97 | 249647 |
| 2021-12-07 | 14.78 | $14.87 | 155237 |
| 2021-12-06 | 14.78 | $14.85 | 414916 |
| 2021-12-03 | 14.78 | $14.78 | 130300 |
| 2021-12-02 | 14.78 | $14.60 | 213700 |
| 2021-12-01 | 14.81 | $14.48 | 258148 |
| 2021-11-30 | 14.84 | $14.53 | 195100 |
| 2021-11-29 | 14.87 | $14.63 | 141400 |
| 2021-11-26 | 14.89 | $14.50 | 92800 |
| 2021-11-24 | 14.92 | $14.68 | 87937 |
| 2021-11-23 | 14.94 | $14.77 | 108000 |
| 2021-11-22 | 14.94 | $14.69 | 141002 |
| 2021-11-19 | 14.94 | $14.81 | 196801 |
| 2021-11-18 | 14.93 | $15.22 | 156048 |
| 2021-11-17 | 14.88 | $15.34 | 80322 |
| 2021-11-16 | 14.81 | $15.31 | 103735 |
| 2021-11-15 | 14.74 | $15.28 | 109544 |
| 2021-11-12 | 14.66 | $15.11 | 79427 |
| 2021-11-11 | 14.58 | $15.12 | 84446 |
| 2021-11-10 | 14.50 | $14.89 | 81336 |
| 2021-11-09 | 14.44 | $14.77 | 92900 |
| 2021-11-08 | 14.38 | $14.86 | 157438 |
| 2021-11-05 | 14.30 | $14.73 | 129247 |
| 2021-11-04 | 14.23 | $14.69 | 71726 |
| 2021-11-03 | 14.16 | $14.53 | 96737 |
| 2021-11-02 | 14.10 | $14.51 | 120400 |
| 2021-11-01 | 14.04 | $14.44 | 117900 |
| 2021-10-29 | 13.98 | $14.32 | 104500 |
| 2021-10-28 | 13.93 | $14.53 | 85900 |
| 2021-10-27 | 13.85 | $14.35 | 99839 |
| 2021-10-26 | 13.78 | $14.18 | 71223 |
| 2021-10-25 | 13.73 | $14.06 | 127600 |
| 2021-10-22 | 13.69 | $14.19 | 58800 |
| 2021-10-21 | 13.64 | $14.11 | 147200 |
| 2021-10-20 | 13.59 | $14.02 | 91408 |
| 2021-10-19 | 13.54 | $13.77 | 185000 |
| 2021-10-18 | 13.53 | $13.50 | 503312 |
| 2021-10-15 | 13.54 | $13.57 | 521801 |
| 2021-10-14 | 13.54 | $13.45 | 127042 |
| 2021-10-13 | 13.55 | $13.56 | 122800 |
| 2021-10-12 | 13.56 | $13.34 | 174200 |
| 2021-10-11 | 13.60 | $13.36 | 131800 |
| 2021-10-08 | 13.63 | $13.46 | 129700 |
| 2021-10-07 | 13.66 | $13.50 | 174300 |
| 2021-10-06 | 13.69 | $13.57 | 120500 |
| 2021-10-05 | 13.71 | $13.77 | 209839 |
| 2021-10-04 | 13.72 | $13.65 | 177446 |
| 2021-10-01 | 13.74 | $13.56 | 657100 |
| 2021-09-30 | 13.77 | $13.24 | 3.1M |
| 2021-09-29 | 13.84 | $13.50 | 101743 |
| 2021-09-28 | 13.89 | $13.72 | 130900 |
| 2021-09-27 | 13.92 | $13.86 | 168709 |
| 2021-09-24 | 13.94 | $13.73 | 127400 |
| 2021-09-23 | 13.98 | $13.79 | 163739 |
| 2021-09-22 | 14.01 | $13.72 | 507000 |
| 2021-09-21 | 14.05 | $13.73 | 228133 |
| 2021-09-20 | 14.10 | $13.74 | 254527 |
| 2021-09-17 | 14.14 | $13.76 | 121319 |
| 2021-09-16 | 14.19 | $13.94 | 216406 |
| 2021-09-15 | 14.23 | $13.99 | 875700 |
| 2021-09-14 | 14.25 | $14.14 | 245300 |
| 2021-09-13 | 14.27 | $14.18 | 125100 |
| 2021-09-10 | 14.28 | $13.92 | 118300 |
| 2021-09-09 | 14.31 | $14.25 | 83236 |
| 2021-09-08 | 14.31 | $14.28 | 154533 |
| 2021-09-07 | 14.31 | $14.09 | 80600 |
| 2021-09-03 | 14.32 | $14.28 | 82600 |
| 2021-09-02 | 14.31 | $14.40 | 138113 |
| 2021-09-01 | 14.29 | $14.54 | 87322 |
| 2021-08-31 | 14.25 | $14.32 | 80500 |
| 2021-08-30 | 14.23 | $14.31 | 69200 |
| 2021-08-27 | 14.20 | $14.23 | 72640 |
| 2021-08-26 | 14.18 | $14.16 | 91746 |
| 2021-08-25 | 14.16 | $14.43 | 109200 |
| 2021-08-24 | 14.12 | $14.62 | 76300 |
| 2021-08-23 | 14.05 | $14.57 | 237400 |
| 2021-08-20 | 13.98 | $14.49 | 65900 |
| 2021-08-19 | 13.91 | $14.24 | 100123 |
| 2021-08-18 | 13.86 | $14.22 | 100200 |
| 2021-08-17 | 13.81 | $14.06 | 91800 |
| 2021-08-16 | 13.77 | $14.10 | 116700 |
| 2021-08-13 | 13.72 | $14.07 | 220500 |
| 2021-08-12 | 13.67 | $13.91 | 73200 |
| 2021-08-11 | 13.64 | $13.94 | 65500 |
| 2021-08-10 | 13.60 | $13.82 | 131312 |
| 2021-08-09 | 13.57 | $13.77 | 169200 |
| 2021-08-06 | 13.55 | $13.73 | 88206 |
| 2021-08-05 | 13.54 | $13.78 | 101023 |
| 2021-08-04 | 13.51 | $13.63 | 169500 |
| 2021-08-03 | 13.51 | $13.68 | 138404 |
| 2021-08-02 | 13.50 | $13.48 | 379727 |
| 2021-07-30 | 13.51 | $13.27 | 267212 |
| 2021-07-29 | 13.54 | $13.79 | 98633 |
| 2021-07-28 | 13.52 | $13.68 | 110511 |
| 2021-07-27 | 13.52 | $13.44 | 208001 |
| 2021-07-26 | 13.54 | $13.55 | 135329 |
| 2021-07-23 | 13.55 | $13.47 | 207935 |
| 2021-07-22 | 13.58 | $13.25 | 334900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.74
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.81
Average
18.05
Maximum
34.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.74 | $30.63 | 331505 |
| 2026-07-17 | 30.79 | $30.64 | 281100 |
| 2026-07-16 | 30.84 | $30.53 | 148300 |
| 2026-07-15 | 30.93 | $31.02 | 284100 |
| 2026-07-14 | 30.92 | $31.37 | 199518 |
| 2026-07-13 | 30.85 | $31.08 | 236200 |
| 2026-07-10 | 30.82 | $30.75 | 83618 |
| 2026-07-09 | 30.86 | $30.89 | 108800 |
| 2026-07-08 | 30.88 | $30.65 | 107700 |
| 2026-07-07 | 30.95 | $31.32 | 107138 |
| 2026-07-06 | 30.89 | $31.24 | 106639 |
| 2026-07-02 | 30.84 | $31.16 | 115413 |
| 2026-07-01 | 30.81 | $30.24 | 94931 |
| 2026-06-30 | 30.96 | $31.54 | 116238 |
| 2026-06-29 | 30.86 | $31.40 | 167800 |
| 2026-06-26 | 30.78 | $31.03 | 181400 |
| 2026-06-25 | 30.77 | $30.85 | 156937 |
| 2026-06-24 | 30.80 | $30.28 | 106923 |
| 2026-06-23 | 30.95 | $30.81 | 114400 |
| 2026-06-22 | 31.01 | $31.02 | 136100 |
| 2026-06-18 | 31.05 | $30.79 | 132900 |
| 2026-06-17 | 31.14 | $31.04 | 166739 |
| 2026-06-16 | 31.19 | $31.25 | 118503 |
| 2026-06-15 | 31.21 | $31.73 | 105600 |
| 2026-06-12 | 31.13 | $31.95 | 78308 |
| 2026-06-11 | 31.00 | $31.82 | 75300 |
| 2026-06-10 | 30.88 | $31.09 | 58700 |
| 2026-06-09 | 30.89 | $31.02 | 101400 |
| 2026-06-08 | 30.92 | $30.90 | 113400 |
| 2026-06-05 | 30.98 | $31.09 | 118400 |
| 2026-06-04 | 31.02 | $31.15 | 155000 |
| 2026-06-03 | 31.05 | $31.21 | 113100 |
| 2026-06-02 | 31.08 | $31.06 | 182800 |
| 2026-06-01 | 31.15 | $30.82 | 459546 |
| 2026-05-29 | 31.28 | $30.82 | 109947 |
| 2026-05-28 | 31.44 | $31.00 | 163516 |
| 2026-05-27 | 31.59 | $31.35 | 116100 |
| 2026-05-26 | 31.69 | $31.84 | 166328 |
| 2026-05-22 | 31.71 | $31.62 | 93900 |
| 2026-05-21 | 31.77 | $31.79 | 112125 |
| 2026-05-20 | 31.82 | $31.88 | 97600 |
| 2026-05-19 | 31.85 | $31.38 | 85900 |
| 2026-05-18 | 32.00 | $31.54 | 107642 |
| 2026-05-15 | 32.15 | $31.07 | 176600 |
| 2026-05-14 | 32.41 | $31.91 | 108900 |
| 2026-05-13 | 32.54 | $32.11 | 207742 |
| 2026-05-12 | 32.66 | $32.02 | 100700 |
| 2026-05-11 | 32.81 | $32.33 | 84740 |
| 2026-05-08 | 32.91 | $31.87 | 79100 |
| 2026-05-07 | 33.14 | $31.55 | 85800 |
| 2026-05-06 | 33.47 | $32.56 | 134908 |
| 2026-05-05 | 33.63 | $32.50 | 183600 |
| 2026-05-04 | 33.84 | $32.51 | 119928 |
| 2026-05-01 | 34.07 | $34.67 | 99100 |
| 2026-04-30 | 33.88 | $34.64 | 72300 |
| 2026-04-29 | 33.66 | $33.16 | 95049 |
| 2026-04-28 | 33.72 | $33.41 | 81526 |
| 2026-04-27 | 33.74 | $33.48 | 74226 |
| 2026-04-24 | 33.73 | $33.16 | 105642 |
| 2026-04-23 | 33.80 | $33.55 | 84726 |
| 2026-04-22 | 33.78 | $33.65 | 98000 |
| 2026-04-21 | 33.74 | $32.65 | 90700 |
| 2026-04-20 | 33.90 | $33.30 | 110300 |
| 2026-04-17 | 33.95 | $33.18 | 239249 |
| 2026-04-16 | 34.02 | $33.48 | 164100 |
| 2026-04-15 | 34.04 | $33.99 | 237448 |
| 2026-04-14 | 33.94 | $34.01 | 74313 |
| 2026-04-13 | 33.83 | $34.29 | 141432 |
| 2026-04-10 | 33.63 | $34.25 | 133400 |
| 2026-04-09 | 33.40 | $34.12 | 117500 |
| 2026-04-08 | 33.16 | $33.91 | 147030 |
| 2026-04-07 | 32.91 | $33.91 | 116513 |
| 2026-04-06 | 32.63 | $33.65 | 76800 |
| 2026-04-02 | 32.35 | $33.60 | 188235 |
| 2026-04-01 | 32.04 | $33.03 | 731400 |
| 2026-03-31 | 31.79 | $32.85 | 184204 |
| 2026-03-30 | 31.54 | $31.96 | 1.6M |
| 2026-03-27 | 31.44 | $30.96 | 812224 |
| 2026-03-26 | 31.53 | $31.17 | 171900 |
| 2026-03-25 | 31.59 | $31.26 | 126817 |
| 2026-03-24 | 31.64 | $31.05 | 92800 |
| 2026-03-23 | 31.74 | $30.83 | 98719 |
| 2026-03-20 | 31.90 | $30.48 | 110522 |
| 2026-03-19 | 32.16 | $31.81 | 101400 |
| 2026-03-18 | 32.18 | $31.79 | 108100 |
| 2026-03-17 | 32.20 | $32.59 | 700906 |
| 2026-03-16 | 32.05 | $32.02 | 85000 |
| 2026-03-13 | 32.00 | $31.52 | 112800 |
| 2026-03-12 | 32.04 | $31.43 | 108200 |
| 2026-03-11 | 32.10 | $31.22 | 72200 |
| 2026-03-10 | 32.22 | $31.46 | 177800 |
| 2026-03-09 | 32.30 | $30.94 | 122800 |
| 2026-03-06 | 32.49 | $30.80 | 129744 |
| 2026-03-05 | 32.74 | $30.82 | 222600 |
| 2026-03-04 | 33.02 | $31.80 | 117149 |
| 2026-03-03 | 33.14 | $31.53 | 124428 |
| 2026-03-02 | 33.32 | $33.33 | 165204 |
| 2026-02-27 | 33.14 | $33.95 | 116900 |
| 2026-02-26 | 32.79 | $34.69 | 171000 |
| 2026-02-25 | 32.22 | $33.34 | 151300 |
| 2026-02-24 | 31.84 | $31.93 | 102300 |
| 2026-02-23 | 31.68 | $31.25 | 111222 |
| 2026-02-20 | 31.64 | $31.03 | 98139 |
| 2026-02-19 | 31.63 | $31.15 | 201600 |
| 2026-02-18 | 31.59 | $31.52 | 142700 |
| 2026-02-17 | 31.46 | $31.40 | 100339 |
| 2026-02-13 | 31.32 | $31.01 | 136441 |
| 2026-02-12 | 31.23 | $31.28 | 109723 |
| 2026-02-11 | 31.07 | $31.71 | 160600 |
| 2026-02-10 | 30.78 | $31.06 | 121900 |
| 2026-02-09 | 30.57 | $31.15 | 332935 |
| 2026-02-06 | 30.30 | $30.44 | 921200 |
| 2026-02-05 | 30.14 | $29.94 | 681200 |
| 2026-02-04 | 30.04 | $30.66 | 210800 |
| 2026-02-03 | 29.77 | $30.26 | 325800 |
| 2026-02-02 | 29.54 | $29.56 | 132231 |
| 2026-01-30 | 29.41 | $29.70 | 1.4M |
| 2026-01-29 | 29.22 | $29.81 | 157146 |
| 2026-01-28 | 28.97 | $29.58 | 119027 |
| 2026-01-27 | 28.73 | $29.69 | 84300 |
| 2026-01-26 | 28.42 | $29.16 | 107400 |
| 2026-01-23 | 28.16 | $28.49 | 223146 |
| 2026-01-22 | 28.00 | $28.07 | 111300 |
| 2026-01-21 | 27.90 | $27.86 | 115903 |
| 2026-01-20 | 27.83 | $27.84 | 228105 |
| 2026-01-16 | 27.74 | $27.63 | 105611 |
| 2026-01-15 | 27.67 | $27.69 | 107219 |
| 2026-01-14 | 27.58 | $27.61 | 104300 |
| 2026-01-13 | 27.49 | $27.22 | 249800 |
| 2026-01-12 | 27.46 | $27.79 | 196700 |
| 2026-01-09 | 27.30 | $27.62 | 154633 |
| 2026-01-08 | 27.15 | $27.59 | 114300 |
| 2026-01-07 | 26.97 | $27.70 | 148014 |
| 2026-01-06 | 26.74 | $27.21 | 107200 |
| 2026-01-05 | 26.57 | $26.89 | 69402 |
| 2026-01-02 | 26.44 | $26.94 | 117900 |
| 2025-12-31 | 26.27 | $26.27 | 48500 |
| 2025-12-30 | 26.21 | $26.32 | 110739 |
| 2025-12-29 | 26.14 | $26.21 | 61505 |
| 2025-12-26 | 26.07 | $26.00 | 63826 |
| 2025-12-24 | 26.03 | $26.05 | 53031 |
| 2025-12-23 | 25.97 | $26.17 | 103300 |
| 2025-12-22 | 25.87 | $25.92 | 76444 |
| 2025-12-19 | 25.81 | $26.05 | 100343 |
| 2025-12-18 | 25.71 | $25.67 | 99644 |
| 2025-12-17 | 25.67 | $25.53 | 995115 |
| 2025-12-16 | 25.65 | $25.44 | 2.0M |
| 2025-12-15 | 25.64 | $25.67 | 128909 |
| 2025-12-12 | 25.58 | $25.59 | 121300 |
| 2025-12-11 | 25.53 | $25.22 | 116900 |
| 2025-12-10 | 25.54 | $25.16 | 108029 |
| 2025-12-09 | 25.56 | $25.23 | 95100 |
| 2025-12-08 | 25.57 | $25.31 | 159104 |
| 2025-12-05 | 25.57 | $24.96 | 90224 |
| 2025-12-04 | 25.63 | $25.26 | 83712 |
| 2025-12-03 | 25.63 | $25.42 | 99144 |
| 2025-12-02 | 25.60 | $25.17 | 93000 |
| 2025-12-01 | 25.61 | $25.20 | 85700 |
| 2025-11-28 | 25.61 | $25.48 | 81225 |
| 2025-11-26 | 25.55 | $25.37 | 85400 |
| 2025-11-25 | 25.49 | $25.14 | 116900 |
| 2025-11-24 | 25.48 | $25.16 | 114204 |
| 2025-11-21 | 25.45 | $25.03 | 97600 |
| 2025-11-20 | 25.43 | $25.08 | 139277 |
| 2025-11-19 | 25.40 | $24.93 | 101001 |
| 2025-11-18 | 25.39 | $25.47 | 113312 |
| 2025-11-17 | 25.27 | $25.58 | 160131 |
| 2025-11-14 | 25.09 | $25.36 | 75606 |
| 2025-11-13 | 24.92 | $25.58 | 76800 |
| 2025-11-12 | 24.67 | $25.15 | 114700 |
| 2025-11-11 | 24.47 | $24.75 | 450300 |
| 2025-11-10 | 24.32 | $24.64 | 689705 |
| 2025-11-07 | 24.17 | $24.63 | 105300 |
| 2025-11-06 | 23.98 | $24.63 | 293200 |
| 2025-11-05 | 23.76 | $24.11 | 298200 |
| 2025-11-04 | 23.62 | $23.97 | 104400 |
| 2025-11-03 | 23.47 | $23.81 | 158744 |
| 2025-10-31 | 23.33 | $23.49 | 116813 |
| 2025-10-30 | 23.24 | $23.56 | 89133 |
| 2025-10-29 | 23.11 | $23.31 | 131944 |
| 2025-10-28 | 23.01 | $23.11 | 120200 |
| 2025-10-27 | 22.93 | $22.98 | 149600 |
| 2025-10-24 | 22.86 | $22.96 | 140329 |
| 2025-10-23 | 22.79 | $23.05 | 89900 |
| 2025-10-22 | 22.68 | $22.78 | 91000 |
| 2025-10-21 | 22.61 | $22.73 | 81900 |
| 2025-10-20 | 22.53 | $22.89 | 232800 |
| 2025-10-17 | 22.41 | $23.02 | 94727 |
| 2025-10-16 | 22.24 | $23.10 | 110000 |
| 2025-10-15 | 22.02 | $22.50 | 104400 |
| 2025-10-14 | 21.90 | $22.36 | 334024 |
| 2025-10-13 | 21.78 | $22.08 | 145043 |
| 2025-10-10 | 21.70 | $21.98 | 106100 |
| 2025-10-09 | 21.62 | $21.78 | 235400 |
| 2025-10-08 | 21.58 | $21.61 | 111210 |
| 2025-10-07 | 21.57 | $21.50 | 77134 |
| 2025-10-06 | 21.57 | $21.56 | 335400 |
| 2025-10-03 | 21.56 | $21.99 | 121700 |
| 2025-10-02 | 21.47 | $21.82 | 131000 |
| 2025-10-01 | 21.39 | $21.96 | 374117 |
| 2025-09-30 | 21.27 | $21.54 | 105518 |
| 2025-09-29 | 21.21 | $21.47 | 107000 |
| 2025-09-26 | 21.17 | $21.46 | 105800 |
| 2025-09-25 | 21.12 | $21.23 | 192500 |
| 2025-09-24 | 21.11 | $21.32 | 115500 |
| 2025-09-23 | 21.08 | $21.42 | 298906 |
| 2025-09-22 | 21.03 | $21.49 | 435900 |
| 2025-09-19 | 20.96 | $21.07 | 211818 |
| 2025-09-18 | 20.96 | $21.08 | 129502 |
| 2025-09-17 | 20.97 | $21.09 | 138200 |
| 2025-09-16 | 20.97 | $21.45 | 177531 |
| 2025-09-15 | 20.90 | $21.67 | 191500 |
| 2025-09-12 | 20.78 | $21.31 | 527034 |
| 2025-09-11 | 20.71 | $21.27 | 83701 |
| 2025-09-10 | 20.64 | $21.02 | 94600 |
| 2025-09-09 | 20.62 | $20.83 | 111711 |
| 2025-09-08 | 20.63 | $20.83 | 304336 |
| 2025-09-05 | 20.66 | $20.69 | 134400 |
| 2025-09-04 | 20.72 | $20.62 | 236822 |
| 2025-09-03 | 20.80 | $20.52 | 185333 |
| 2025-09-02 | 20.93 | $20.19 | 187700 |
| 2025-08-29 | 21.14 | $20.79 | 337410 |
| 2025-08-28 | 21.27 | $20.84 | 220600 |
| 2025-08-27 | 21.41 | $20.85 | 101418 |
| 2025-08-26 | 21.58 | $20.93 | 165800 |
| 2025-08-25 | 21.75 | $21.32 | 193913 |
| 2025-08-22 | 21.88 | $22.08 | 63000 |
| 2025-08-21 | 21.86 | $21.92 | 79643 |
| 2025-08-20 | 21.88 | $22.12 | 105500 |
| 2025-08-19 | 21.86 | $21.73 | 67427 |
| 2025-08-18 | 21.92 | $21.78 | 75623 |
| 2025-08-15 | 21.98 | $22.18 | 76500 |
| 2025-08-14 | 21.97 | $21.72 | 117000 |
| 2025-08-13 | 22.05 | $21.96 | 98515 |
| 2025-08-12 | 22.10 | $21.86 | 91800 |
| 2025-08-11 | 22.18 | $21.84 | 158231 |
| 2025-08-08 | 22.27 | $21.73 | 99100 |
| 2025-08-07 | 22.41 | $22.06 | 167218 |
| 2025-08-06 | 22.50 | $22.35 | 101612 |
| 2025-08-05 | 22.54 | $22.04 | 87300 |
| 2025-08-04 | 22.66 | $22.10 | 84001 |
| 2025-08-01 | 22.78 | $22.15 | 109437 |
| 2025-07-31 | 22.91 | $22.51 | 97622 |
| 2025-07-30 | 22.99 | $22.43 | 115608 |
| 2025-07-29 | 23.09 | $22.65 | 103100 |
| 2025-07-28 | 23.16 | $22.74 | 168100 |
| 2025-07-25 | 23.23 | $23.21 | 3.6M |
| 2025-07-24 | 23.20 | $23.17 | 3.2M |
| 2025-07-23 | 23.18 | $23.19 | 103138 |
| 2025-07-22 | 23.15 | $23.56 | 75100 |
| 2025-07-21 | 23.03 | $23.00 | 82900 |
| 2025-07-18 | 23.02 | $22.63 | 283000 |
| 2025-07-17 | 23.07 | $22.53 | 185400 |
| 2025-07-16 | 23.16 | $22.65 | 109646 |
| 2025-07-15 | 23.23 | $22.57 | 104500 |
| 2025-07-14 | 23.33 | $23.06 | 72903 |
| 2025-07-11 | 23.34 | $22.95 | 166800 |
| 2025-07-10 | 23.37 | $22.78 | 125000 |
| 2025-07-09 | 23.44 | $23.26 | 155004 |
| 2025-07-08 | 23.41 | $23.04 | 1.6M |
| 2025-07-07 | 23.42 | $23.06 | 646711 |
| 2025-07-03 | 23.43 | $22.88 | 131600 |
| 2025-07-02 | 23.48 | $23.55 | 114700 |
| 2025-07-01 | 23.39 | $23.61 | 81744 |
| 2025-06-30 | 23.26 | $23.48 | 97700 |
| 2025-06-27 | 23.14 | $23.22 | 128300 |
| 2025-06-26 | 23.05 | $23.19 | 1.4M |
| 2025-06-25 | 22.95 | $23.02 | 905130 |
| 2025-06-24 | 22.86 | $23.01 | 238309 |
| 2025-06-23 | 22.76 | $22.81 | 134500 |
| 2025-06-20 | 22.69 | $22.52 | 129825 |
| 2025-06-18 | 22.66 | $22.57 | 131222 |
| 2025-06-17 | 22.60 | $22.48 | 118600 |
| 2025-06-16 | 22.56 | $22.82 | 221539 |
| 2025-06-13 | 22.43 | $23.01 | 106700 |
| 2025-06-12 | 22.25 | $22.76 | 105700 |
| 2025-06-11 | 22.08 | $22.29 | 177921 |
| 2025-06-10 | 21.97 | $21.91 | 530112 |
| 2025-06-09 | 21.93 | $21.86 | 582002 |
| 2025-06-06 | 21.89 | $21.87 | 230710 |
| 2025-06-05 | 21.84 | $22.09 | 126949 |
| 2025-06-04 | 21.74 | $21.83 | 112700 |
| 2025-06-03 | 21.66 | $21.80 | 107300 |
| 2025-06-02 | 21.58 | $21.99 | 941714 |
| 2025-05-30 | 21.45 | $21.67 | 1.6M |
| 2025-05-29 | 21.35 | $21.55 | 291600 |
| 2025-05-28 | 21.27 | $21.49 | 86400 |
| 2025-05-27 | 21.18 | $21.53 | 88500 |
| 2025-05-23 | 21.07 | $21.57 | 88800 |
| 2025-05-22 | 20.93 | $21.41 | 253900 |
| 2025-05-21 | 20.80 | $21.31 | 106507 |
| 2025-05-20 | 20.67 | $21.26 | 68500 |
| 2025-05-19 | 20.52 | $20.79 | 76100 |
| 2025-05-16 | 20.46 | $20.58 | 111100 |
| 2025-05-15 | 20.42 | $20.49 | 127600 |
| 2025-05-14 | 20.40 | $19.84 | 112700 |
| 2025-05-13 | 20.51 | $19.79 | 182613 |
| 2025-05-12 | 20.65 | $19.65 | 133823 |
| 2025-05-09 | 20.84 | $20.25 | 109429 |
| 2025-05-08 | 20.93 | $20.29 | 106811 |
| 2025-05-07 | 21.02 | $20.81 | 104400 |
| 2025-05-06 | 21.02 | $20.78 | 71900 |
| 2025-05-05 | 21.03 | $20.47 | 79102 |
| 2025-05-02 | 21.09 | $20.49 | 85500 |
| 2025-05-01 | 21.17 | $20.52 | 96700 |
| 2025-04-30 | 21.24 | $20.59 | 123336 |
| 2025-04-29 | 21.30 | $20.25 | 301200 |
| 2025-04-28 | 21.45 | $20.14 | 196000 |
| 2025-04-25 | 21.63 | $21.64 | 129000 |
| 2025-04-24 | 21.53 | $21.56 | 92205 |
| 2025-04-23 | 21.42 | $21.38 | 128549 |
| 2025-04-22 | 21.32 | $21.70 | 251400 |
| 2025-04-21 | 21.14 | $21.36 | 101412 |
| 2025-04-17 | 20.99 | $21.42 | 190200 |
| 2025-04-16 | 20.81 | $21.24 | 313105 |
| 2025-04-15 | 20.62 | $21.00 | 85539 |
| 2025-04-14 | 20.46 | $20.66 | 103300 |
| 2025-04-11 | 20.33 | $20.71 | 223500 |
| 2025-04-10 | 20.17 | $20.24 | 196600 |
| 2025-04-09 | 20.08 | $20.07 | 209500 |
| 2025-04-08 | 20.00 | $19.24 | 390900 |
| 2025-04-07 | 20.09 | $19.32 | 1.7M |
| 2025-04-04 | 20.16 | $20.31 | 2.1M |
| 2025-04-03 | 20.04 | $20.98 | 111000 |
| 2025-04-02 | 19.75 | $20.01 | 143500 |
| 2025-04-01 | 19.61 | $19.60 | 1.7M |
| 2025-03-31 | 19.53 | $19.50 | 59300 |
| 2025-03-28 | 19.46 | $19.52 | 108900 |
| 2025-03-27 | 19.37 | $19.41 | 179700 |
| 2025-03-26 | 19.29 | $19.04 | 93700 |
| 2025-03-25 | 19.26 | $19.24 | 135741 |
| 2025-03-24 | 19.18 | $19.08 | 78413 |
| 2025-03-21 | 19.13 | $19.01 | 91931 |
| 2025-03-20 | 19.07 | $19.10 | 92421 |
| 2025-03-19 | 18.98 | $18.94 | 68700 |
| 2025-03-18 | 18.90 | $18.97 | 89801 |
| 2025-03-17 | 18.81 | $18.78 | 80000 |
| 2025-03-14 | 18.73 | $18.82 | 69927 |
| 2025-03-13 | 18.63 | $18.82 | 74800 |
| 2025-03-12 | 18.50 | $18.75 | 160733 |
| 2025-03-11 | 18.37 | $18.67 | 82201 |
| 2025-03-10 | 18.23 | $18.57 | 73724 |
| 2025-03-07 | 18.09 | $18.39 | 77900 |
| 2025-03-06 | 17.96 | $18.14 | 132139 |
| 2025-03-05 | 17.85 | $18.29 | 83700 |
| 2025-03-04 | 17.69 | $18.46 | 73600 |
| 2025-03-03 | 17.47 | $17.92 | 70900 |
| 2025-02-28 | 17.33 | $17.93 | 125230 |
| 2025-02-27 | 17.16 | $18.09 | 75611 |
| 2025-02-26 | 16.92 | $17.30 | 91020 |
| 2025-02-25 | 16.81 | $17.41 | 169400 |
| 2025-02-24 | 16.66 | $17.09 | 94335 |
| 2025-02-21 | 16.55 | $16.76 | 76500 |
| 2025-02-20 | 16.49 | $16.71 | 101010 |
| 2025-02-19 | 16.44 | $16.49 | 95600 |
| 2025-02-18 | 16.42 | $16.23 | 127841 |
| 2025-02-14 | 16.45 | $16.26 | 146018 |
| 2025-02-13 | 16.48 | $16.29 | 109700 |
| 2025-02-12 | 16.50 | $16.39 | 105700 |
| 2025-02-11 | 16.51 | $16.52 | 85642 |
| 2025-02-10 | 16.50 | $16.44 | 143500 |
| 2025-02-07 | 16.49 | $16.32 | 74139 |
| 2025-02-06 | 16.51 | $16.33 | 119512 |
| 2025-02-05 | 16.53 | $16.84 | 112331 |
| 2025-02-04 | 16.45 | $16.73 | 97616 |
| 2025-02-03 | 16.37 | $16.36 | 135700 |
| 2025-01-31 | 16.36 | $16.51 | 117340 |
| 2025-01-30 | 16.31 | $16.35 | 121019 |
| 2025-01-29 | 16.29 | $16.23 | 107324 |
| 2025-01-28 | 16.29 | $16.17 | 97835 |
| 2025-01-27 | 16.31 | $16.29 | 157646 |
| 2025-01-24 | 16.30 | $16.29 | 143700 |
| 2025-01-23 | 16.29 | $16.17 | 193100 |
| 2025-01-22 | 16.30 | $16.17 | 136547 |
| 2025-01-21 | 16.31 | $16.44 | 309900 |
| 2025-01-17 | 16.27 | $16.59 | 173204 |
| 2025-01-16 | 16.18 | $16.42 | 159900 |
| 2025-01-15 | 16.12 | $16.33 | 122200 |
| 2025-01-14 | 16.07 | $16.24 | 237342 |
| 2025-01-13 | 16.02 | $16.27 | 176300 |
| 2025-01-10 | 15.97 | $16.12 | 209246 |
| 2025-01-08 | 15.93 | $16.27 | 96500 |
| 2025-01-07 | 15.86 | $16.31 | 226900 |
| 2025-01-06 | 15.77 | $16.26 | 182125 |
| 2025-01-03 | 15.68 | $16.09 | 168200 |
| 2025-01-02 | 15.60 | $15.95 | 145800 |
| 2024-12-31 | 15.55 | $15.84 | 139626 |
| 2024-12-30 | 15.51 | $15.86 | 208500 |
| 2024-12-27 | 15.46 | $15.78 | 211300 |
| 2024-12-26 | 15.42 | $15.55 | 149136 |
| 2024-12-24 | 15.43 | $15.48 | 116100 |
| 2024-12-23 | 15.45 | $15.53 | 380500 |
| 2024-12-20 | 15.47 | $15.48 | 314000 |
| 2024-12-19 | 15.50 | $15.28 | 376739 |
| 2024-12-18 | 15.59 | $15.28 | 193200 |
| 2024-12-17 | 15.69 | $15.52 | 211400 |
| 2024-12-16 | 15.75 | $15.64 | 257400 |
| 2024-12-13 | 15.80 | $15.91 | 157600 |
| 2024-12-12 | 15.81 | $15.80 | 223033 |
| 2024-12-11 | 15.84 | $15.92 | 286832 |
| 2024-12-10 | 15.85 | $15.95 | 156200 |
| 2024-12-09 | 15.85 | $16.14 | 315700 |
| 2024-12-06 | 15.82 | $16.13 | 145901 |
| 2024-12-05 | 15.79 | $16.15 | 258200 |
| 2024-12-04 | 15.75 | $15.75 | 122000 |
| 2024-12-03 | 15.80 | $15.74 | 250800 |
| 2024-12-02 | 15.85 | $15.70 | 203200 |
| 2024-11-29 | 15.92 | $15.97 | 86923 |
| 2024-11-27 | 15.95 | $15.74 | 193400 |
| 2024-11-26 | 16.03 | $15.77 | 206100 |
| 2024-11-25 | 16.12 | $15.98 | 162727 |
| 2024-11-22 | 16.18 | $16.05 | 130416 |
| 2024-11-21 | 16.24 | $16.29 | 130228 |
| 2024-11-20 | 16.27 | $16.37 | 92739 |
| 2024-11-19 | 16.27 | $16.42 | 139931 |
| 2024-11-18 | 16.28 | $16.44 | 241600 |
| 2024-11-15 | 16.28 | $16.32 | 232300 |
| 2024-11-14 | 16.30 | $16.10 | 227500 |
| 2024-11-13 | 16.38 | $16.12 | 164234 |
| 2024-11-12 | 16.47 | $16.22 | 221135 |
| 2024-11-11 | 16.55 | $16.39 | 171549 |
| 2024-11-08 | 16.61 | $16.39 | 96019 |
| 2024-11-07 | 16.69 | $16.54 | 132000 |
| 2024-11-06 | 16.74 | $16.33 | 158300 |
| 2024-11-05 | 16.85 | $16.81 | 92300 |
| 2024-11-04 | 16.88 | $16.76 | 97100 |
| 2024-11-01 | 16.92 | $16.73 | 91000 |
| 2024-10-31 | 16.98 | $16.81 | 89600 |
| 2024-10-30 | 17.03 | $16.86 | 271400 |
| 2024-10-29 | 17.08 | $16.93 | 102900 |
| 2024-10-28 | 17.12 | $17.11 | 53609 |
| 2024-10-25 | 17.13 | $16.92 | 71025 |
| 2024-10-24 | 17.18 | $17.07 | 69030 |
| 2024-10-23 | 17.21 | $17.09 | 79100 |
| 2024-10-22 | 17.24 | $17.00 | 112847 |
| 2024-10-21 | 17.29 | $17.19 | 55100 |
| 2024-10-18 | 17.32 | $17.33 | 91300 |
| 2024-10-17 | 17.31 | $17.36 | 55308 |
| 2024-10-16 | 17.30 | $17.62 | 75648 |
| 2024-10-15 | 17.23 | $17.45 | 69701 |
| 2024-10-14 | 17.19 | $17.39 | 56229 |
| 2024-10-11 | 17.16 | $17.35 | 62000 |
| 2024-10-10 | 17.13 | $17.04 | 54313 |
| 2024-10-09 | 17.16 | $16.87 | 77618 |
| 2024-10-08 | 17.23 | $16.89 | 78500 |
| 2024-10-07 | 17.30 | $16.84 | 67705 |
| 2024-10-04 | 17.40 | $16.99 | 63800 |
| 2024-10-03 | 17.49 | $16.95 | 50861 |
| 2024-10-02 | 17.59 | $17.19 | 149700 |
| 2024-10-01 | 17.66 | $17.35 | 55930 |
| 2024-09-30 | 17.71 | $17.34 | 64400 |
| 2024-09-27 | 17.77 | $17.46 | 56735 |
| 2024-09-26 | 17.81 | $17.42 | 44118 |
| 2024-09-25 | 17.87 | $17.68 | 48947 |
| 2024-09-24 | 17.87 | $17.69 | 161615 |
| 2024-09-23 | 17.88 | $17.63 | 91500 |
| 2024-09-20 | 17.89 | $17.70 | 43300 |
| 2024-09-19 | 17.89 | $17.43 | 96438 |
| 2024-09-18 | 17.95 | $17.71 | 158911 |
| 2024-09-17 | 17.95 | $17.88 | 55900 |
| 2024-09-16 | 17.92 | $17.91 | 136100 |
| 2024-09-13 | 17.87 | $17.58 | 60724 |
| 2024-09-12 | 17.88 | $17.61 | 135900 |
| 2024-09-11 | 17.88 | $17.77 | 45700 |
| 2024-09-10 | 17.85 | $17.67 | 44848 |
| 2024-09-09 | 17.83 | $17.70 | 85649 |
| 2024-09-06 | 17.80 | $17.87 | 81611 |
| 2024-09-05 | 17.73 | $17.79 | 77744 |
| 2024-09-04 | 17.65 | $17.53 | 63916 |
| 2024-09-03 | 17.62 | $17.34 | 69940 |
| 2024-08-30 | 17.61 | $17.57 | 59600 |
| 2024-08-29 | 17.56 | $17.51 | 39000 |
| 2024-08-28 | 17.50 | $17.47 | 70621 |
| 2024-08-27 | 17.45 | $17.48 | 99127 |
| 2024-08-26 | 17.37 | $17.40 | 68621 |
| 2024-08-23 | 17.30 | $17.39 | 59917 |
| 2024-08-22 | 17.22 | $17.20 | 128800 |
| 2024-08-21 | 17.16 | $17.25 | 449024 |
| 2024-08-20 | 17.07 | $17.19 | 83900 |
| 2024-08-19 | 16.99 | $17.22 | 84200 |
| 2024-08-16 | 16.87 | $17.14 | 376600 |
| 2024-08-15 | 16.76 | $16.99 | 75201 |
| 2024-08-14 | 16.65 | $16.96 | 72804 |
| 2024-08-13 | 16.54 | $17.00 | 74834 |
| 2024-08-12 | 16.39 | $16.81 | 60700 |
| 2024-08-09 | 16.26 | $16.75 | 88517 |
| 2024-08-08 | 16.11 | $16.58 | 103344 |
| 2024-08-07 | 15.98 | $16.32 | 216300 |
| 2024-08-06 | 15.87 | $16.30 | 202700 |
| 2024-08-05 | 15.76 | $16.16 | 128000 |
| 2024-08-02 | 15.65 | $16.36 | 149426 |
| 2024-08-01 | 15.49 | $15.64 | 133500 |
| 2024-07-31 | 15.45 | $15.71 | 65804 |
| 2024-07-30 | 15.38 | $15.62 | 111237 |
| 2024-07-29 | 15.33 | $15.57 | 171224 |
| 2024-07-26 | 15.28 | $15.63 | 120807 |
| 2024-07-25 | 15.20 | $15.38 | 171624 |
| 2024-07-24 | 15.17 | $15.37 | 104400 |
| 2024-07-23 | 15.13 | $15.35 | 99010 |
| 2024-07-22 | 15.10 | $15.42 | 242845 |
| 2024-07-19 | 15.04 | $15.40 | 556146 |
| 2024-07-18 | 14.98 | $15.31 | 104100 |
| 2024-07-17 | 14.93 | $15.21 | 101438 |
| 2024-07-16 | 14.89 | $15.12 | 145200 |
| 2024-07-15 | 14.87 | $15.05 | 85935 |
| 2024-07-12 | 14.86 | $15.27 | 89716 |
| 2024-07-11 | 14.80 | $15.27 | 171618 |
| 2024-07-10 | 14.74 | $15.22 | 98636 |
| 2024-07-09 | 14.68 | $15.21 | 116800 |
| 2024-07-08 | 14.61 | $15.35 | 123714 |
| 2024-07-05 | 14.51 | $15.47 | 149239 |
| 2024-07-03 | 14.36 | $15.06 | 71626 |
| 2024-07-02 | 14.29 | $14.83 | 189502 |
| 2024-07-01 | 14.25 | $14.67 | 345711 |
| 2024-06-28 | 14.25 | $14.25 | 389200 |
| 2024-06-27 | 14.34 | $14.30 | 117331 |
| 2024-06-26 | 14.43 | $14.51 | 205349 |
| 2024-06-25 | 14.50 | $14.58 | 300432 |
| 2024-06-24 | 14.58 | $14.62 | 283113 |
| 2024-06-21 | 14.66 | $14.60 | 190029 |
| 2024-06-20 | 14.76 | $14.43 | 205402 |
| 2024-06-18 | 14.92 | $14.20 | 599400 |
| 2024-06-17 | 15.15 | $14.13 | 225500 |
| 2024-06-14 | 15.45 | $14.12 | 274621 |
| 2024-06-13 | 15.79 | $14.64 | 295500 |
| 2024-06-12 | 16.09 | $15.11 | 1.2M |
| 2024-06-11 | 16.33 | $15.33 | 198400 |
| 2024-06-10 | 16.57 | $15.69 | 118701 |
| 2024-06-07 | 16.77 | $16.23 | 471100 |
| 2024-06-06 | 16.90 | $16.86 | 50200 |
| 2024-06-05 | 16.91 | $16.94 | 135410 |
| 2024-06-04 | 16.90 | $16.98 | 101500 |
| 2024-06-03 | 16.89 | $17.01 | 328400 |
| 2024-05-31 | 16.86 | $16.92 | 103600 |
| 2024-05-30 | 16.85 | $16.69 | 82100 |
| 2024-05-29 | 16.89 | $16.67 | 95312 |
| 2024-05-28 | 16.94 | $16.81 | 96045 |
| 2024-05-24 | 16.97 | $16.80 | 68919 |
| 2024-05-23 | 17.00 | $16.71 | 98300 |
| 2024-05-22 | 17.06 | $16.93 | 71148 |
| 2024-05-21 | 17.08 | $17.05 | 64333 |
| 2024-05-20 | 17.08 | $17.01 | 91300 |
| 2024-05-17 | 17.09 | $17.15 | 67700 |
| 2024-05-16 | 17.07 | $17.11 | 67919 |
| 2024-05-15 | 17.05 | $17.30 | 83800 |
| 2024-05-14 | 16.99 | $17.14 | 54701 |
| 2024-05-13 | 16.95 | $16.98 | 57000 |
| 2024-05-10 | 16.95 | $17.05 | 56500 |
| 2024-05-09 | 16.92 | $16.97 | 73100 |
| 2024-05-08 | 16.91 | $16.86 | 72200 |
| 2024-05-07 | 16.92 | $16.64 | 118832 |
| 2024-05-06 | 16.97 | $16.46 | 69532 |
| 2024-05-03 | 17.08 | $16.40 | 95900 |
| 2024-05-02 | 17.21 | $16.40 | 98600 |
| 2024-05-01 | 17.36 | $17.37 | 60325 |
| 2024-04-30 | 17.33 | $17.45 | 82707 |
| 2024-04-29 | 17.28 | $17.49 | 78904 |
| 2024-04-26 | 17.21 | $17.29 | 102636 |
| 2024-04-25 | 17.17 | $17.24 | 59400 |
| 2024-04-24 | 17.13 | $17.33 | 65000 |
| 2024-04-23 | 17.07 | $17.16 | 124600 |
| 2024-04-22 | 17.03 | $17.18 | 91028 |
| 2024-04-19 | 16.98 | $17.07 | 78600 |
| 2024-04-18 | 16.94 | $16.93 | 103100 |
| 2024-04-17 | 16.93 | $16.90 | 224738 |
| 2024-04-16 | 16.92 | $16.72 | 109925 |
| 2024-04-15 | 16.94 | $16.72 | 126300 |
| 2024-04-12 | 16.97 | $16.88 | 253627 |
| 2024-04-11 | 16.97 | $16.84 | 84400 |
| 2024-04-10 | 16.97 | $16.89 | 77400 |
| 2024-04-09 | 16.97 | $17.09 | 80208 |
| 2024-04-08 | 16.92 | $16.94 | 81500 |
| 2024-04-05 | 16.89 | $16.78 | 92800 |
| 2024-04-04 | 16.89 | $16.83 | 175900 |
| 2024-04-03 | 16.88 | $16.90 | 84000 |
| 2024-04-02 | 16.85 | $16.78 | 90315 |
| 2024-04-01 | 16.84 | $16.74 | 126000 |
| 2024-03-28 | 16.84 | $16.82 | 277300 |
| 2024-03-27 | 16.82 | $17.01 | 426400 |
| 2024-03-26 | 16.75 | $16.80 | 127627 |
| 2024-03-25 | 16.72 | $16.78 | 156321 |
| 2024-03-22 | 16.68 | $16.66 | 104327 |
| 2024-03-21 | 16.66 | $16.62 | 80800 |
| 2024-03-20 | 16.65 | $16.85 | 78600 |
| 2024-03-19 | 16.58 | $16.70 | 81600 |
| 2024-03-18 | 16.53 | $16.68 | 92400 |
| 2024-03-15 | 16.48 | $16.77 | 143622 |
| 2024-03-14 | 16.40 | $16.63 | 151138 |
| 2024-03-13 | 16.34 | $16.48 | 5.3M |
| 2024-03-12 | 16.29 | $16.57 | 80319 |
| 2024-03-11 | 16.23 | $16.66 | 118336 |
| 2024-03-08 | 16.13 | $16.63 | 71121 |
| 2024-03-07 | 16.02 | $16.69 | 81800 |
| 2024-03-06 | 15.88 | $16.48 | 90816 |
| 2024-03-05 | 15.76 | $16.16 | 87227 |
| 2024-03-04 | 15.69 | $15.91 | 344400 |
| 2024-03-01 | 15.66 | $15.94 | 92100 |
| 2024-02-29 | 15.63 | $16.04 | 114148 |
| 2024-02-28 | 15.57 | $16.07 | 122818 |
| 2024-02-27 | 15.49 | $15.90 | 88549 |
| 2024-02-26 | 15.45 | $15.82 | 140400 |
| 2024-02-23 | 15.41 | $16.00 | 140047 |
| 2024-02-22 | 15.33 | $15.90 | 94400 |
| 2024-02-21 | 15.26 | $15.66 | 129336 |
| 2024-02-20 | 15.23 | $15.53 | 125910 |
| 2024-02-16 | 15.23 | $15.38 | 109100 |
| 2024-02-15 | 15.26 | $15.57 | 141600 |
| 2024-02-14 | 15.27 | $15.33 | 348200 |
| 2024-02-13 | 15.33 | $15.22 | 347742 |
| 2024-02-12 | 15.42 | $15.30 | 2.7M |
| 2024-02-09 | 15.51 | $15.21 | 1.4M |
| 2024-02-08 | 15.65 | $15.43 | 1.1M |
| 2024-02-07 | 15.76 | $15.55 | 657110 |
| 2024-02-06 | 15.86 | $15.68 | 133400 |
| 2024-02-05 | 15.96 | $15.72 | 186400 |
| 2024-02-02 | 16.07 | $15.77 | 138918 |
| 2024-02-01 | 16.19 | $15.98 | 113744 |
| 2024-01-31 | 16.29 | $15.87 | 207532 |
| 2024-01-30 | 16.43 | $16.03 | 141719 |
| 2024-01-29 | 16.56 | $15.94 | 1.0M |
| 2024-01-26 | 16.73 | $15.83 | 1.6M |
| 2024-01-25 | 16.96 | $16.49 | 404400 |
| 2024-01-24 | 17.08 | $16.57 | 154600 |
| 2024-01-23 | 17.20 | $16.62 | 81800 |
| 2024-01-22 | 17.34 | $16.96 | 78617 |
| 2024-01-19 | 17.43 | $16.95 | 90300 |
| 2024-01-18 | 17.53 | $16.92 | 127300 |
| 2024-01-17 | 17.66 | $16.87 | 88200 |
| 2024-01-16 | 17.82 | $17.05 | 95249 |
| 2024-01-12 | 17.96 | $17.70 | 241634 |
| 2024-01-11 | 17.99 | $17.90 | 100718 |
| 2024-01-10 | 17.98 | $18.09 | 72146 |
| 2024-01-09 | 17.92 | $18.10 | 91600 |
| 2024-01-08 | 17.85 | $18.00 | 65000 |
| 2024-01-05 | 17.80 | $17.83 | 98600 |
| 2024-01-04 | 17.76 | $17.62 | 91712 |
| 2024-01-03 | 17.77 | $17.31 | 102400 |
| 2024-01-02 | 17.84 | $17.44 | 109800 |
| 2023-12-29 | 17.89 | $17.59 | 58806 |
| 2023-12-28 | 17.92 | $17.64 | 78527 |
| 2023-12-27 | 17.94 | $17.91 | 130800 |
| 2023-12-26 | 17.90 | $17.94 | 111600 |
| 2023-12-22 | 17.85 | $17.78 | 90827 |
| 2023-12-21 | 17.82 | $17.93 | 68500 |
| 2023-12-20 | 17.76 | $17.61 | 123906 |
| 2023-12-19 | 17.74 | $17.63 | 190300 |
| 2023-12-18 | 17.72 | $17.57 | 103111 |
| 2023-12-15 | 17.71 | $17.62 | 141300 |
| 2023-12-14 | 17.68 | $17.82 | 105036 |
| 2023-12-13 | 17.61 | $17.76 | 376001 |
| 2023-12-12 | 17.53 | $17.30 | 194900 |
| 2023-12-11 | 17.53 | $17.32 | 87033 |
| 2023-12-08 | 17.53 | $17.45 | 58800 |
| 2023-12-07 | 17.50 | $17.43 | 71000 |
| 2023-12-06 | 17.47 | $17.27 | 56542 |
| 2023-12-05 | 17.46 | $17.27 | 83500 |
| 2023-12-04 | 17.44 | $17.38 | 75500 |
| 2023-12-01 | 17.40 | $17.50 | 88400 |
| 2023-11-30 | 17.32 | $17.35 | 62700 |
| 2023-11-29 | 17.26 | $17.38 | 83321 |
| 2023-11-28 | 17.18 | $17.41 | 74825 |
| 2023-11-27 | 17.08 | $17.34 | 70022 |
| 2023-11-24 | 16.98 | $17.20 | 76300 |
| 2023-11-22 | 16.88 | $16.94 | 113900 |
| 2023-11-21 | 16.82 | $16.95 | 74034 |
| 2023-11-20 | 16.75 | $17.04 | 322617 |
| 2023-11-17 | 16.65 | $17.06 | 363000 |
| 2023-11-16 | 16.52 | $16.85 | 71300 |
| 2023-11-15 | 16.41 | $16.63 | 121300 |
| 2023-11-14 | 16.34 | $16.69 | 69500 |
| 2023-11-13 | 16.23 | $16.38 | 89627 |
| 2023-11-10 | 16.18 | $16.36 | 63700 |
| 2023-11-09 | 16.12 | $16.20 | 75700 |
| 2023-11-08 | 16.08 | $16.18 | 164200 |
| 2023-11-07 | 16.03 | $16.33 | 98900 |
| 2023-11-06 | 15.95 | $16.15 | 149100 |
| 2023-11-03 | 15.89 | $16.19 | 137700 |
| 2023-11-02 | 15.82 | $16.06 | 80000 |
| 2023-11-01 | 15.75 | $16.25 | 89300 |
| 2023-10-31 | 15.64 | $15.82 | 238200 |
| 2023-10-30 | 15.60 | $15.90 | 220832 |
| 2023-10-27 | 15.54 | $15.69 | 132741 |
| 2023-10-26 | 15.51 | $15.61 | 142800 |
| 2023-10-25 | 15.49 | $15.66 | 190500 |
| 2023-10-24 | 15.46 | $15.60 | 1.3M |
| 2023-10-23 | 15.44 | $15.43 | 143200 |
| 2023-10-20 | 15.45 | $15.51 | 87643 |
| 2023-10-19 | 15.45 | $15.71 | 83600 |
| 2023-10-18 | 15.40 | $15.50 | 108314 |
| 2023-10-17 | 15.39 | $15.77 | 117800 |
| 2023-10-16 | 15.32 | $15.72 | 208131 |
| 2023-10-13 | 15.26 | $15.56 | 98600 |
| 2023-10-12 | 15.22 | $15.47 | 144040 |
| 2023-10-11 | 15.19 | $15.70 | 128200 |
| 2023-10-10 | 15.11 | $15.43 | 117600 |
| 2023-10-09 | 15.07 | $15.19 | 105500 |
| 2023-10-06 | 15.09 | $15.09 | 177430 |
| 2023-10-05 | 15.12 | $15.00 | 239623 |
| 2023-10-04 | 15.19 | $14.86 | 251000 |
| 2023-10-03 | 15.30 | $14.67 | 565500 |
| 2023-10-02 | 15.46 | $14.94 | 273300 |
| 2023-09-29 | 15.60 | $15.35 | 123829 |
| 2023-09-28 | 15.67 | $15.20 | 177900 |
| 2023-09-27 | 15.79 | $15.25 | 167600 |
| 2023-09-26 | 15.92 | $15.56 | 95815 |
| 2023-09-25 | 16.00 | $15.81 | 82900 |
| 2023-09-22 | 16.04 | $15.94 | 99700 |
| 2023-09-21 | 16.06 | $15.90 | 97400 |
| 2023-09-20 | 16.10 | $16.17 | 129221 |
| 2023-09-19 | 16.08 | $16.37 | 114600 |
| 2023-09-18 | 16.02 | $16.17 | 78300 |
| 2023-09-15 | 15.99 | $16.19 | 88600 |
| 2023-09-14 | 15.95 | $16.21 | 74745 |
| 2023-09-13 | 15.90 | $16.02 | 82900 |
| 2023-09-12 | 15.88 | $16.02 | 65800 |
| 2023-09-11 | 15.86 | $16.07 | 83900 |
| 2023-09-08 | 15.83 | $15.88 | 95500 |
| 2023-09-07 | 15.84 | $15.68 | 83200 |
| 2023-09-06 | 15.88 | $15.57 | 91600 |
| 2023-09-05 | 15.96 | $15.65 | 81111 |
| 2023-09-01 | 16.04 | $15.99 | 160600 |
| 2023-08-31 | 16.05 | $16.17 | 68127 |
| 2023-08-30 | 16.03 | $16.27 | 88700 |
| 2023-08-29 | 15.99 | $16.42 | 137141 |
| 2023-08-28 | 15.91 | $16.10 | 78347 |
| 2023-08-25 | 15.89 | $16.03 | 60500 |
| 2023-08-24 | 15.87 | $15.83 | 68330 |
| 2023-08-23 | 15.90 | $15.96 | 95000 |
| 2023-08-22 | 15.90 | $15.96 | 77700 |
| 2023-08-21 | 15.91 | $16.13 | 487800 |
| 2023-08-18 | 15.88 | $15.91 | 110700 |
| 2023-08-17 | 15.90 | $15.74 | 70900 |
| 2023-08-16 | 15.95 | $15.77 | 79200 |
| 2023-08-15 | 16.01 | $15.69 | 95500 |
| 2023-08-14 | 16.09 | $15.93 | 62720 |
| 2023-08-11 | 16.14 | $15.90 | 68309 |
| 2023-08-10 | 16.20 | $16.06 | 76600 |
| 2023-08-09 | 16.24 | $16.03 | 126400 |
| 2023-08-08 | 16.30 | $15.86 | 279700 |
| 2023-08-07 | 16.40 | $15.94 | 66800 |
| 2023-08-04 | 16.49 | $15.88 | 95000 |
| 2023-08-03 | 16.62 | $15.82 | 89400 |
| 2023-08-02 | 16.77 | $16.03 | 88600 |
| 2023-08-01 | 16.91 | $16.39 | 64600 |
| 2023-07-31 | 16.99 | $16.44 | 89400 |
| 2023-07-28 | 17.07 | $16.58 | 113621 |
| 2023-07-27 | 17.14 | $16.81 | 132800 |
| 2023-07-26 | 17.16 | $17.09 | 116420 |
| 2023-07-25 | 17.13 | $16.99 | 66000 |
| 2023-07-24 | 17.11 | $17.09 | 96200 |
| 2023-07-21 | 17.06 | $17.25 | 692400 |
| 2023-07-20 | 16.97 | $17.26 | 1.5M |
| 2023-07-19 | 16.86 | $16.91 | 148004 |
| 2023-07-18 | 16.80 | $16.84 | 70119 |
| 2023-07-17 | 16.75 | $16.89 | 76703 |
| 2023-07-14 | 16.67 | $16.87 | 76019 |
| 2023-07-13 | 16.59 | $16.96 | 82412 |
| 2023-07-12 | 16.47 | $16.65 | 70613 |
| 2023-07-11 | 16.39 | $16.45 | 127903 |
| 2023-07-10 | 16.35 | $16.42 | 95700 |
| 2023-07-07 | 16.30 | $16.52 | 115400 |
| 2023-07-06 | 16.21 | $16.34 | 115632 |
| 2023-07-05 | 16.16 | $16.63 | 90400 |
| 2023-07-03 | 16.03 | $16.80 | 69300 |
| 2023-06-30 | 15.84 | $16.63 | 257431 |
| 2023-06-29 | 15.66 | $16.27 | 105931 |
| 2023-06-28 | 15.52 | $15.69 | 101700 |
| 2023-06-27 | 15.48 | $15.75 | 470300 |
| 2023-06-26 | 15.43 | $15.75 | 181500 |
| 2023-06-23 | 15.36 | $15.35 | 2.5M |
| 2023-06-22 | 15.37 | $15.62 | 790400 |
| 2023-06-21 | 15.33 | $15.69 | 686100 |
| 2023-06-20 | 15.27 | $15.59 | 109021 |
| 2023-06-16 | 15.21 | $15.65 | 69000 |
| 2023-06-15 | 15.14 | $15.53 | 82640 |
| 2023-06-14 | 15.08 | $15.40 | 81212 |
| 2023-06-13 | 15.04 | $15.22 | 104500 |
| 2023-06-12 | 15.03 | $15.15 | 87545 |
| 2023-06-09 | 15.03 | $15.25 | 90000 |
| 2023-06-08 | 15.02 | $15.26 | 81300 |
| 2023-06-07 | 15.01 | $15.10 | 104606 |
| 2023-06-06 | 15.03 | $15.05 | 114800 |
| 2023-06-05 | 15.07 | $15.03 | 168700 |
| 2023-06-02 | 15.11 | $15.08 | 162700 |
| 2023-06-01 | 15.16 | $15.08 | 119724 |
| 2023-05-31 | 15.22 | $14.96 | 120500 |
| 2023-05-30 | 15.31 | $15.04 | 104824 |
| 2023-05-26 | 15.40 | $14.92 | 123922 |
| 2023-05-25 | 15.54 | $14.96 | 90014 |
| 2023-05-24 | 15.68 | $15.26 | 232248 |
| 2023-05-23 | 15.79 | $15.41 | 116702 |
| 2023-05-22 | 15.89 | $15.55 | 124900 |
| 2023-05-19 | 15.98 | $15.64 | 178642 |
| 2023-05-18 | 16.05 | $15.58 | 94700 |
| 2023-05-17 | 16.16 | $15.96 | 71005 |
| 2023-05-16 | 16.20 | $15.99 | 83100 |
| 2023-05-15 | 16.24 | $16.08 | 122900 |
| 2023-05-12 | 16.27 | $16.09 | 68009 |
| 2023-05-11 | 16.30 | $16.11 | 92000 |
| 2023-05-10 | 16.33 | $16.06 | 86736 |
| 2023-05-09 | 16.38 | $16.08 | 78200 |
| 2023-05-08 | 16.43 | $16.08 | 132800 |
| 2023-05-05 | 16.48 | $16.00 | 106700 |
| 2023-05-04 | 16.56 | $16.02 | 111000 |
| 2023-05-03 | 16.65 | $15.86 | 595419 |
| 2023-05-02 | 16.79 | $15.79 | 123528 |
| 2023-05-01 | 16.96 | $15.86 | 78243 |
| 2023-04-28 | 17.13 | $17.28 | 78701 |
| 2023-04-27 | 17.04 | $16.75 | 74100 |
| 2023-04-26 | 17.04 | $16.91 | 101500 |
| 2023-04-25 | 17.00 | $16.80 | 75438 |
| 2023-04-24 | 16.97 | $16.81 | 113000 |
| 2023-04-21 | 16.93 | $16.94 | 94931 |
| 2023-04-20 | 16.86 | $16.83 | 85600 |
| 2023-04-19 | 16.80 | $16.92 | 109519 |
| 2023-04-18 | 16.70 | $16.73 | 79900 |
| 2023-04-17 | 16.62 | $16.59 | 68200 |
| 2023-04-14 | 16.56 | $16.55 | 87800 |
| 2023-04-13 | 16.49 | $16.81 | 65000 |
| 2023-04-12 | 16.35 | $16.74 | 70600 |
| 2023-04-11 | 16.21 | $16.55 | 95913 |
| 2023-04-10 | 16.07 | $16.40 | 63100 |
| 2023-04-06 | 15.94 | $16.46 | 47506 |
| 2023-04-05 | 15.78 | $16.24 | 100949 |
| 2023-04-04 | 15.63 | $16.09 | 124244 |
| 2023-04-03 | 15.49 | $16.01 | 134545 |
| 2023-03-31 | 15.34 | $15.82 | 66103 |
| 2023-03-30 | 15.21 | $15.86 | 103900 |
| 2023-03-29 | 15.04 | $15.40 | 99000 |
| 2023-03-28 | 14.94 | $15.09 | 120137 |
| 2023-03-27 | 14.90 | $14.98 | 108219 |
| 2023-03-24 | 14.86 | $14.69 | 122600 |
| 2023-03-23 | 14.89 | $14.98 | 83800 |
| 2023-03-22 | 14.85 | $15.01 | 97931 |
| 2023-03-21 | 14.80 | $14.97 | 70600 |
| 2023-03-20 | 14.75 | $14.62 | 88200 |
| 2023-03-17 | 14.77 | $14.37 | 94314 |
| 2023-03-16 | 14.84 | $14.68 | 399000 |
| 2023-03-15 | 14.85 | $14.41 | 148136 |
| 2023-03-14 | 14.93 | $15.09 | 96944 |
| 2023-03-13 | 14.87 | $14.86 | 75135 |
| 2023-03-10 | 14.85 | $14.90 | 106341 |
| 2023-03-09 | 14.82 | $14.77 | 76835 |
| 2023-03-08 | 14.80 | $14.86 | 102029 |
| 2023-03-07 | 14.77 | $14.78 | 118038 |
| 2023-03-06 | 14.75 | $14.90 | 170900 |
| 2023-03-03 | 14.69 | $14.73 | 206300 |
| 2023-03-02 | 14.66 | $14.60 | 180200 |
| 2023-03-01 | 14.66 | $14.47 | 116921 |
| 2023-02-28 | 14.67 | $14.56 | 91400 |
| 2023-02-27 | 14.68 | $14.75 | 837300 |
| 2023-02-24 | 14.64 | $14.83 | 81848 |
| 2023-02-23 | 14.57 | $15.03 | 125030 |
| 2023-02-22 | 14.46 | $14.94 | 125335 |
| 2023-02-21 | 14.34 | $15.16 | 180600 |
| 2023-02-17 | 14.16 | $14.49 | 88023 |
| 2023-02-16 | 14.08 | $14.22 | 61748 |
| 2023-02-15 | 14.06 | $14.24 | 100000 |
| 2023-02-14 | 14.02 | $14.25 | 102514 |
| 2023-02-13 | 13.98 | $14.08 | 266400 |
| 2023-02-10 | 13.97 | $14.11 | 81525 |
| 2023-02-09 | 13.95 | $13.97 | 129000 |
| 2023-02-08 | 13.95 | $14.03 | 584200 |
| 2023-02-07 | 13.95 | $13.76 | 202200 |
| 2023-02-06 | 14.00 | $13.96 | 129327 |
| 2023-02-03 | 14.02 | $14.07 | 94318 |
| 2023-02-02 | 14.02 | $14.01 | 119300 |
| 2023-02-01 | 14.03 | $14.42 | 136200 |
| 2023-01-31 | 13.96 | $14.15 | 98100 |
| 2023-01-30 | 13.94 | $14.00 | 171700 |
| 2023-01-27 | 13.94 | $14.06 | 175200 |
| 2023-01-26 | 13.93 | $14.21 | 162500 |
| 2023-01-25 | 13.89 | $14.30 | 184849 |
| 2023-01-24 | 13.83 | $14.11 | 193103 |
| 2023-01-23 | 13.80 | $13.74 | 225300 |
| 2023-01-20 | 13.84 | $13.65 | 128500 |
| 2023-01-19 | 13.91 | $13.53 | 150800 |
| 2023-01-18 | 14.01 | $13.48 | 183519 |
| 2023-01-17 | 14.15 | $13.52 | 338426 |
| 2023-01-13 | 14.29 | $14.47 | 88132 |
| 2023-01-12 | 14.27 | $14.60 | 117600 |
| 2023-01-11 | 14.21 | $14.34 | 96900 |
| 2023-01-10 | 14.19 | $14.17 | 168510 |
| 2023-01-09 | 14.21 | $14.07 | 220700 |
| 2023-01-06 | 14.26 | $13.83 | 123424 |
| 2023-01-05 | 14.37 | $14.04 | 120800 |
| 2023-01-04 | 14.45 | $14.07 | 256044 |
| 2023-01-03 | 14.53 | $14.27 | 176200 |
| 2022-12-30 | 14.59 | $14.28 | 64200 |
| 2022-12-29 | 14.65 | $14.39 | 84741 |
| 2022-12-28 | 14.71 | $14.16 | 129640 |
| 2022-12-27 | 14.81 | $14.40 | 103910 |
| 2022-12-23 | 14.89 | $14.40 | 107329 |
| 2022-12-22 | 14.97 | $14.41 | 160900 |
| 2022-12-21 | 15.07 | $14.49 | 141000 |
| 2022-12-20 | 15.16 | $14.35 | 206613 |
| 2022-12-19 | 15.29 | $14.77 | 225007 |
| 2022-12-16 | 15.36 | $14.80 | 127400 |
| 2022-12-15 | 15.43 | $14.89 | 158800 |
| 2022-12-14 | 15.48 | $15.25 | 235200 |
| 2022-12-13 | 15.47 | $15.20 | 126200 |
| 2022-12-12 | 15.46 | $15.23 | 176800 |
| 2022-12-09 | 15.44 | $15.10 | 181422 |
| 2022-12-08 | 15.44 | $15.12 | 120600 |
| 2022-12-07 | 15.44 | $15.21 | 82140 |
| 2022-12-06 | 15.41 | $15.17 | 79821 |
| 2022-12-05 | 15.37 | $15.12 | 212832 |
| 2022-12-02 | 15.35 | $15.24 | 116835 |
| 2022-12-01 | 15.28 | $15.27 | 114700 |
| 2022-11-30 | 15.20 | $15.20 | 110700 |
| 2022-11-29 | 15.11 | $14.94 | 304000 |
| 2022-11-28 | 15.06 | $14.85 | 286700 |
| 2022-11-25 | 15.01 | $14.98 | 328700 |
| 2022-11-23 | 14.93 | $14.91 | 184746 |
| 2022-11-22 | 14.84 | $14.92 | 82439 |
| 2022-11-21 | 14.73 | $14.87 | 242011 |
| 2022-11-18 | 14.61 | $14.86 | 259400 |
| 2022-11-17 | 14.46 | $14.85 | 191124 |
| 2022-11-16 | 14.30 | $14.76 | 107447 |
| 2022-11-15 | 14.12 | $14.73 | 175126 |
| 2022-11-14 | 13.91 | $14.63 | 283100 |
| 2022-11-11 | 13.69 | $14.51 | 148948 |
| 2022-11-10 | 13.45 | $14.20 | 221144 |
| 2022-11-09 | 13.24 | $13.34 | 98300 |
| 2022-11-08 | 13.18 | $13.39 | 166200 |
| 2022-11-07 | 13.09 | $13.49 | 264824 |
| 2022-11-04 | 12.96 | $13.45 | 165242 |
| 2022-11-03 | 12.82 | $12.93 | 200500 |
| 2022-11-02 | 12.77 | $12.94 | 190203 |
| 2022-11-01 | 12.70 | $13.19 | 140322 |
| 2022-10-31 | 12.57 | $12.97 | 267908 |
| 2022-10-28 | 12.46 | $13.06 | 257012 |
| 2022-10-27 | 12.32 | $12.90 | 198119 |
| 2022-10-26 | 12.18 | $12.97 | 143300 |
| 2022-10-25 | 12.01 | $12.94 | 365400 |
| 2022-10-24 | 11.82 | $12.50 | 392600 |
| 2022-10-21 | 11.69 | $12.05 | 207900 |
| 2022-10-20 | 11.63 | $11.88 | 291200 |
| 2022-10-19 | 11.60 | $11.93 | 176700 |
| 2022-10-18 | 11.56 | $11.88 | 311400 |
| 2022-10-17 | 11.52 | $11.93 | 359300 |
| 2022-10-14 | 11.47 | $11.54 | 388600 |
| 2022-10-13 | 11.50 | $11.62 | 359042 |
| 2022-10-12 | 11.51 | $11.13 | 190005 |
| 2022-10-11 | 11.63 | $11.23 | 369200 |
| 2022-10-10 | 11.76 | $11.39 | 423200 |
| 2022-10-07 | 11.87 | $11.63 | 257600 |
| 2022-10-06 | 11.94 | $11.71 | 272200 |
| 2022-10-05 | 12.02 | $12.16 | 268400 |
| 2022-10-04 | 12.01 | $12.35 | 379800 |
| 2022-10-03 | 11.97 | $11.97 | 344105 |
| 2022-09-30 | 11.99 | $11.61 | 485000 |
| 2022-09-29 | 12.10 | $11.71 | 2.5M |
| 2022-09-28 | 12.21 | $11.88 | 822500 |
| 2022-09-27 | 12.30 | $11.54 | 621416 |
| 2022-09-26 | 12.48 | $11.69 | 383900 |
| 2022-09-23 | 12.65 | $12.12 | 229111 |
| 2022-09-22 | 12.76 | $12.53 | 176900 |
| 2022-09-21 | 12.81 | $12.50 | 136100 |
| 2022-09-20 | 12.86 | $12.56 | 152500 |
| 2022-09-19 | 12.91 | $12.95 | 274200 |
| 2022-09-16 | 12.89 | $12.94 | 168243 |
| 2022-09-15 | 12.86 | $12.91 | 196214 |
| 2022-09-14 | 12.84 | $13.09 | 110007 |
| 2022-09-13 | 12.77 | $13.22 | 190226 |
| 2022-09-12 | 12.67 | $13.09 | 271638 |
| 2022-09-09 | 12.57 | $12.96 | 181836 |
| 2022-09-08 | 12.49 | $12.75 | 315417 |
| 2022-09-07 | 12.44 | $12.77 | 293744 |
| 2022-09-06 | 12.37 | $12.03 | 468514 |
| 2022-09-02 | 12.45 | $11.92 | 226100 |
| 2022-09-01 | 12.57 | $11.89 | 285114 |
| 2022-08-31 | 12.71 | $11.94 | 336000 |
| 2022-08-30 | 12.86 | $12.14 | 213849 |
| 2022-08-29 | 13.00 | $12.27 | 508800 |
| 2022-08-26 | 13.13 | $12.71 | 184905 |
| 2022-08-25 | 13.18 | $12.99 | 243500 |
| 2022-08-24 | 13.18 | $13.01 | 164100 |
| 2022-08-23 | 13.18 | $12.95 | 171117 |
| 2022-08-22 | 13.19 | $12.84 | 262700 |
| 2022-08-19 | 13.22 | $13.03 | 152800 |
| 2022-08-18 | 13.21 | $13.10 | 694600 |
| 2022-08-17 | 13.18 | $13.21 | 130514 |
| 2022-08-16 | 13.12 | $13.23 | 222214 |
| 2022-08-15 | 13.05 | $13.11 | 464500 |
| 2022-08-12 | 12.99 | $13.29 | 717349 |
| 2022-08-11 | 12.88 | $13.23 | 204029 |
| 2022-08-10 | 12.76 | $13.20 | 118636 |
| 2022-08-09 | 12.62 | $12.93 | 146037 |
| 2022-08-08 | 12.52 | $12.83 | 259900 |
| 2022-08-05 | 12.42 | $12.81 | 253400 |
| 2022-08-04 | 12.31 | $12.76 | 105416 |
| 2022-08-03 | 12.19 | $12.64 | 209609 |
| 2022-08-02 | 12.07 | $12.77 | 555000 |
| 2022-08-01 | 11.91 | $12.79 | 339137 |
| 2022-07-29 | 11.71 | $12.39 | 205200 |
| 2022-07-28 | 11.57 | $12.29 | 430133 |
| 2022-07-27 | 11.43 | $12.07 | 283300 |
| 2022-07-26 | 11.31 | $11.59 | 269240 |
| 2022-07-25 | 11.28 | $11.91 | 304101 |
| 2022-07-22 | 11.17 | $11.62 | 261100 |
| 2022-07-21 | 11.11 | $11.64 | 283900 |
| 2022-07-20 | 11.04 | $11.60 | 285522 |
| 2022-07-19 | 10.97 | $11.84 | 473300 |
| 2022-07-18 | 10.84 | $11.27 | 511422 |
| 2022-07-15 | 10.81 | $11.06 | 355400 |
| 2022-07-14 | 10.82 | $10.93 | 302323 |
| 2022-07-13 | 10.87 | $10.91 | 233315 |
| 2022-07-12 | 10.93 | $10.77 | 384100 |
| 2022-07-11 | 11.03 | $10.75 | 551235 |
| 2022-07-08 | 11.16 | $10.93 | 294100 |
| 2022-07-07 | 11.27 | $10.78 | 288808 |
| 2022-07-06 | 11.44 | $10.57 | 572100 |
| 2022-07-05 | 11.68 | $10.92 | 456300 |
| 2022-07-01 | 11.89 | $11.75 | 204400 |
| 2022-06-30 | 11.96 | $11.51 | 199100 |
| 2022-06-29 | 12.09 | $11.87 | 426521 |
| 2022-06-28 | 12.17 | $12.00 | 364600 |
| 2022-06-27 | 12.24 | $11.95 | 434300 |
| 2022-06-24 | 12.33 | $12.06 | 594620 |
| 2022-06-23 | 12.41 | $12.11 | 206100 |
| 2022-06-22 | 12.49 | $12.21 | 296100 |
| 2022-06-21 | 12.57 | $12.05 | 365623 |
| 2022-06-17 | 12.70 | $11.80 | 321800 |
| 2022-06-16 | 12.90 | $11.89 | 285938 |
| 2022-06-15 | 13.11 | $12.79 | 407842 |
| 2022-06-14 | 13.17 | $12.51 | 377600 |
| 2022-06-13 | 13.29 | $12.60 | 238616 |
| 2022-06-10 | 13.41 | $12.87 | 236700 |
| 2022-06-09 | 13.50 | $13.17 | 196300 |
| 2022-06-08 | 13.53 | $13.33 | 129700 |
| 2022-06-07 | 13.53 | $13.58 | 207430 |
| 2022-06-06 | 13.48 | $13.50 | 193600 |
| 2022-06-03 | 13.44 | $13.42 | 224517 |
| 2022-06-02 | 13.40 | $13.51 | 277200 |
| 2022-06-01 | 13.34 | $13.37 | 594700 |
| 2022-05-31 | 13.29 | $13.46 | 1.1M |
| 2022-05-27 | 13.22 | $13.66 | 1.0M |
| 2022-05-26 | 13.09 | $13.67 | 307214 |
| 2022-05-25 | 12.93 | $13.60 | 803200 |
| 2022-05-24 | 12.77 | $13.47 | 645400 |
| 2022-05-23 | 12.60 | $13.69 | 206100 |
| 2022-05-20 | 12.36 | $13.32 | 178300 |
| 2022-05-19 | 12.16 | $13.14 | 304100 |
| 2022-05-18 | 11.96 | $12.77 | 2.2M |
| 2022-05-17 | 11.82 | $12.81 | 1.4M |
| 2022-05-16 | 11.64 | $12.20 | 383300 |
| 2022-05-13 | 11.56 | $11.79 | 248038 |
| 2022-05-12 | 11.56 | $11.43 | 331714 |
| 2022-05-11 | 11.64 | $11.61 | 323700 |
| 2022-05-10 | 11.70 | $11.61 | 405300 |
| 2022-05-09 | 11.77 | $11.56 | 365000 |
| 2022-05-06 | 11.86 | $11.72 | 398210 |
| 2022-05-05 | 11.94 | $11.85 | 1.6M |
| 2022-05-04 | 12.00 | $12.25 | 489434 |
| 2022-05-03 | 11.99 | $11.93 | 399900 |
| 2022-05-02 | 12.05 | $11.81 | 511400 |
| 2022-04-29 | 12.15 | $11.80 | 225200 |
| 2022-04-28 | 12.26 | $12.06 | 1.1M |
| 2022-04-27 | 12.35 | $11.80 | 210317 |
| 2022-04-26 | 12.50 | $12.16 | 251700 |
| 2022-04-25 | 12.60 | $12.52 | 403705 |
| 2022-04-22 | 12.64 | $13.05 | 152438 |
| 2022-04-21 | 12.58 | $13.03 | 184022 |
| 2022-04-20 | 12.52 | $13.06 | 341233 |
| 2022-04-19 | 12.44 | $12.64 | 549943 |
| 2022-04-18 | 12.44 | $12.60 | 344800 |
| 2022-04-14 | 12.46 | $12.57 | 330338 |
| 2022-04-13 | 12.48 | $12.63 | 391000 |
| 2022-04-12 | 12.49 | $12.31 | 404024 |
| 2022-04-11 | 12.58 | $12.45 | 416100 |
| 2022-04-08 | 12.65 | $12.55 | 239908 |
| 2022-04-07 | 12.72 | $12.65 | 386818 |
| 2022-04-06 | 12.78 | $12.77 | 213214 |
| 2022-04-05 | 12.82 | $12.78 | 355400 |
| 2022-04-04 | 12.87 | $13.17 | 213812 |
| 2022-04-01 | 12.86 | $13.23 | 210430 |
| 2022-03-31 | 12.82 | $13.10 | 170300 |
| 2022-03-30 | 12.81 | $13.42 | 261200 |
| 2022-03-29 | 12.74 | $13.43 | 287305 |
| 2022-03-28 | 12.65 | $13.01 | 287028 |
| 2022-03-25 | 12.65 | $13.00 | 200800 |
| 2022-03-24 | 12.65 | $12.98 | 300800 |
| 2022-03-23 | 12.65 | $13.11 | 153941 |
| 2022-03-22 | 12.63 | $13.53 | 190900 |
| 2022-03-21 | 12.53 | $13.22 | 260511 |
| 2022-03-18 | 12.48 | $13.30 | 151701 |
| 2022-03-17 | 12.40 | $13.34 | 230919 |
| 2022-03-16 | 12.32 | $13.06 | 261024 |
| 2022-03-15 | 12.28 | $12.65 | 753106 |
| 2022-03-14 | 12.34 | $12.43 | 836200 |
| 2022-03-11 | 12.45 | $12.01 | 294100 |
| 2022-03-10 | 12.68 | $12.20 | 529100 |
| 2022-03-09 | 12.91 | $12.39 | 531600 |
| 2022-03-08 | 13.14 | $11.54 | 978200 |
| 2022-03-07 | 13.60 | $10.86 | 521709 |
| 2022-03-04 | 14.28 | $11.80 | 392099 |
| 2022-03-03 | 14.87 | $12.49 | 376424 |
| 2022-03-02 | 15.41 | $13.45 | 207045 |
| 2022-03-01 | 15.84 | $13.79 | 246300 |
| 2022-02-28 | 16.27 | $15.89 | 166536 |
| 2022-02-25 | 16.33 | $16.31 | 145600 |
| 2022-02-24 | 16.30 | $15.56 | 145132 |
| 2022-02-23 | 16.42 | $16.21 | 126600 |
| 2022-02-22 | 16.42 | $16.27 | 242400 |
| 2022-02-18 | 16.41 | $16.43 | 94000 |
| 2022-02-17 | 16.37 | $16.37 | 147920 |
| 2022-02-16 | 16.32 | $16.19 | 93600 |
| 2022-02-15 | 16.30 | $16.18 | 100400 |
| 2022-02-14 | 16.28 | $16.12 | 125219 |
| 2022-02-11 | 16.27 | $16.38 | 153708 |
| 2022-02-10 | 16.20 | $16.58 | 113241 |
| 2022-02-09 | 16.07 | $16.43 | 160000 |
| 2022-02-08 | 15.95 | $16.35 | 125600 |
| 2022-02-07 | 15.83 | $16.19 | 68134 |
| 2022-02-04 | 15.72 | $16.26 | 123516 |
| 2022-02-03 | 15.58 | $16.04 | 92818 |
| 2022-02-02 | 15.45 | $15.71 | 108300 |
| 2022-02-01 | 15.38 | $15.52 | 149900 |
| 2022-01-31 | 15.33 | $15.36 | 143200 |
| 2022-01-28 | 15.31 | $15.23 | 157700 |
| 2022-01-27 | 15.32 | $15.24 | 142700 |
| 2022-01-26 | 15.32 | $15.03 | 212400 |
| 2022-01-25 | 15.36 | $14.88 | 214413 |
| 2022-01-24 | 15.44 | $15.07 | 261300 |
| 2022-01-21 | 15.49 | $15.30 | 301902 |
| 2022-01-20 | 15.50 | $15.48 | 322500 |
| 2022-01-19 | 15.48 | $15.34 | 474418 |
| 2022-01-18 | 15.47 | $15.58 | 239800 |
| 2022-01-14 | 15.42 | $15.90 | 126129 |
| 2022-01-13 | 15.28 | $15.73 | 544205 |
| 2022-01-12 | 15.16 | $15.73 | 73700 |
| 2022-01-11 | 15.02 | $15.38 | 147800 |
| 2022-01-10 | 14.93 | $15.14 | 174746 |
| 2022-01-07 | 14.87 | $15.07 | 214400 |
| 2022-01-06 | 14.82 | $14.82 | 146622 |
| 2022-01-05 | 14.81 | $14.90 | 102900 |
| 2022-01-04 | 14.79 | $14.98 | 85518 |
| 2022-01-03 | 14.74 | $14.93 | 156100 |
| 2021-12-31 | 14.70 | $14.78 | 115401 |
| 2021-12-30 | 14.68 | $14.71 | 97100 |
| 2021-12-29 | 14.67 | $14.89 | 92224 |
| 2021-12-28 | 14.63 | $14.75 | 108613 |
| 2021-12-27 | 14.60 | $14.57 | 137600 |
| 2021-12-23 | 14.61 | $14.57 | 227436 |
| 2021-12-22 | 14.62 | $14.48 | 1.9M |
| 2021-12-21 | 14.65 | $14.59 | 627100 |
| 2021-12-20 | 14.67 | $14.37 | 211600 |
| 2021-12-17 | 14.73 | $14.50 | 240500 |
| 2021-12-16 | 14.78 | $14.70 | 228300 |
| 2021-12-15 | 14.79 | $14.74 | 272200 |
| 2021-12-14 | 14.79 | $14.51 | 167900 |
| 2021-12-13 | 14.84 | $14.58 | 181900 |
| 2021-12-10 | 14.89 | $14.82 | 202837 |
| 2021-12-09 | 14.89 | $14.87 | 279600 |
| 2021-12-08 | 14.88 | $14.97 | 249647 |
| 2021-12-07 | 14.84 | $14.87 | 155237 |
| 2021-12-06 | 14.82 | $14.85 | 414916 |
| 2021-12-03 | 14.81 | $14.78 | 130300 |
| 2021-12-02 | 14.80 | $14.60 | 213700 |
| 2021-12-01 | 14.83 | $14.48 | 258148 |
| 2021-11-30 | 14.88 | $14.53 | 195100 |
| 2021-11-29 | 14.94 | $14.63 | 141400 |
| 2021-11-26 | 14.98 | $14.50 | 92800 |
| 2021-11-24 | 15.06 | $14.68 | 87937 |
| 2021-11-23 | 15.10 | $14.77 | 108000 |
| 2021-11-22 | 15.14 | $14.69 | 141002 |
| 2021-11-19 | 15.19 | $14.81 | 196801 |
| 2021-11-18 | 15.23 | $15.22 | 156048 |
| 2021-11-17 | 15.18 | $15.34 | 80322 |
| 2021-11-16 | 15.10 | $15.31 | 103735 |
| 2021-11-15 | 15.01 | $15.28 | 109544 |
| 2021-11-12 | 14.91 | $15.11 | 79427 |
| 2021-11-11 | 14.83 | $15.12 | 84446 |
| 2021-11-10 | 14.72 | $14.89 | 81336 |
| 2021-11-09 | 14.65 | $14.77 | 92900 |
| 2021-11-08 | 14.59 | $14.86 | 157438 |
| 2021-11-05 | 14.50 | $14.73 | 129247 |
| 2021-11-04 | 14.42 | $14.69 | 71726 |
| 2021-11-03 | 14.34 | $14.53 | 96737 |
| 2021-11-02 | 14.28 | $14.51 | 120400 |
| 2021-11-01 | 14.20 | $14.44 | 117900 |
| 2021-10-29 | 14.13 | $14.32 | 104500 |
| 2021-10-28 | 14.08 | $14.53 | 85900 |
| 2021-10-27 | 13.97 | $14.35 | 99839 |
| 2021-10-26 | 13.88 | $14.18 | 71223 |
| 2021-10-25 | 13.81 | $14.06 | 127600 |
| 2021-10-22 | 13.75 | $14.19 | 58800 |
| 2021-10-21 | 13.66 | $14.11 | 147200 |
| 2021-10-20 | 13.57 | $14.02 | 91408 |
| 2021-10-19 | 13.48 | $13.77 | 185000 |
| 2021-10-18 | 13.43 | $13.50 | 503312 |
| 2021-10-15 | 13.44 | $13.57 | 521801 |
| 2021-10-14 | 13.43 | $13.45 | 127042 |
| 2021-10-13 | 13.44 | $13.56 | 122800 |
| 2021-10-12 | 13.44 | $13.34 | 174200 |
| 2021-10-11 | 13.48 | $13.36 | 131800 |
| 2021-10-08 | 13.53 | $13.46 | 129700 |
| 2021-10-07 | 13.56 | $13.50 | 174300 |
| 2021-10-06 | 13.59 | $13.57 | 120500 |
| 2021-10-05 | 13.62 | $13.77 | 209839 |
| 2021-10-04 | 13.60 | $13.65 | 177446 |
| 2021-10-01 | 13.61 | $13.56 | 657100 |
| 2021-09-30 | 13.64 | $13.24 | 3.1M |
| 2021-09-29 | 13.75 | $13.50 | 101743 |
| 2021-09-28 | 13.82 | $13.72 | 130900 |
| 2021-09-27 | 13.85 | $13.86 | 168709 |
| 2021-09-24 | 13.86 | $13.73 | 127400 |
| 2021-09-23 | 13.89 | $13.79 | 163739 |
| 2021-09-22 | 13.93 | $13.72 | 507000 |
| 2021-09-21 | 13.98 | $13.73 | 228133 |
| 2021-09-20 | 14.04 | $13.74 | 254527 |
| 2021-09-17 | 14.10 | $13.76 | 121319 |
| 2021-09-16 | 14.18 | $13.94 | 216406 |
| 2021-09-15 | 14.22 | $13.99 | 875700 |
| 2021-09-14 | 14.26 | $14.14 | 245300 |
| 2021-09-13 | 14.28 | $14.18 | 125100 |
| 2021-09-10 | 14.29 | $13.92 | 118300 |
| 2021-09-09 | 14.36 | $14.25 | 83236 |
| 2021-09-08 | 14.37 | $14.28 | 154533 |
| 2021-09-07 | 14.37 | $14.09 | 80600 |
| 2021-09-03 | 14.41 | $14.28 | 82600 |
| 2021-09-02 | 14.42 | $14.40 | 138113 |
| 2021-09-01 | 14.40 | $14.54 | 87322 |
| 2021-08-31 | 14.35 | $14.32 | 80500 |
| 2021-08-30 | 14.33 | $14.31 | 69200 |
| 2021-08-27 | 14.32 | $14.23 | 72640 |
| 2021-08-26 | 14.32 | $14.16 | 91746 |
| 2021-08-25 | 14.33 | $14.43 | 109200 |
| 2021-08-24 | 14.28 | $14.62 | 76300 |
| 2021-08-23 | 14.19 | $14.57 | 237400 |
| 2021-08-20 | 14.09 | $14.49 | 65900 |
| 2021-08-19 | 13.99 | $14.24 | 100123 |
| 2021-08-18 | 13.92 | $14.22 | 100200 |
| 2021-08-17 | 13.85 | $14.06 | 91800 |
| 2021-08-16 | 13.80 | $14.10 | 116700 |
| 2021-08-13 | 13.74 | $14.07 | 220500 |
| 2021-08-12 | 13.67 | $13.91 | 73200 |
| 2021-08-11 | 13.63 | $13.94 | 65500 |
| 2021-08-10 | 13.57 | $13.82 | 131312 |
| 2021-08-09 | 13.53 | $13.77 | 169200 |
| 2021-08-06 | 13.49 | $13.73 | 88206 |
| 2021-08-05 | 13.45 | $13.78 | 101023 |
| 2021-08-04 | 13.40 | $13.63 | 169500 |
| 2021-08-03 | 13.38 | $13.68 | 138404 |
| 2021-08-02 | 13.34 | $13.48 | 379727 |
| 2021-07-30 | 13.34 | $13.27 | 267212 |
| 2021-07-29 | 13.38 | $13.79 | 98633 |
| 2021-07-28 | 13.33 | $13.68 | 110511 |
| 2021-07-27 | 13.29 | $13.44 | 208001 |
| 2021-07-26 | 13.29 | $13.55 | 135329 |
| 2021-07-23 | 13.28 | $13.47 | 207935 |
| 2021-07-22 | 13.28 | $13.25 | 334900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.78
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.56
Average
18.06
Maximum
34.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.78 | $30.63 | 331505 |
| 2026-07-17 | 30.84 | $30.64 | 281100 |
| 2026-07-16 | 30.92 | $30.53 | 148300 |
| 2026-07-15 | 31.04 | $31.02 | 284100 |
| 2026-07-14 | 31.04 | $31.37 | 199518 |
| 2026-07-13 | 30.93 | $31.08 | 236200 |
| 2026-07-10 | 30.89 | $30.75 | 83618 |
| 2026-07-09 | 30.94 | $30.89 | 108800 |
| 2026-07-08 | 30.96 | $30.65 | 107700 |
| 2026-07-07 | 31.07 | $31.32 | 107138 |
| 2026-07-06 | 30.99 | $31.24 | 106639 |
| 2026-07-02 | 30.91 | $31.16 | 115413 |
| 2026-07-01 | 30.85 | $30.24 | 94931 |
| 2026-06-30 | 31.06 | $31.54 | 116238 |
| 2026-06-29 | 30.92 | $31.40 | 167800 |
| 2026-06-26 | 30.79 | $31.03 | 181400 |
| 2026-06-25 | 30.75 | $30.85 | 156937 |
| 2026-06-24 | 30.77 | $30.28 | 106923 |
| 2026-06-23 | 30.97 | $30.81 | 114400 |
| 2026-06-22 | 31.05 | $31.02 | 136100 |
| 2026-06-18 | 31.09 | $30.79 | 132900 |
| 2026-06-17 | 31.21 | $31.04 | 166739 |
| 2026-06-16 | 31.28 | $31.25 | 118503 |
| 2026-06-15 | 31.30 | $31.73 | 105600 |
| 2026-06-12 | 31.18 | $31.95 | 78308 |
| 2026-06-11 | 30.97 | $31.82 | 75300 |
| 2026-06-10 | 30.75 | $31.09 | 58700 |
| 2026-06-09 | 30.73 | $31.02 | 101400 |
| 2026-06-08 | 30.73 | $30.90 | 113400 |
| 2026-06-05 | 30.78 | $31.09 | 118400 |
| 2026-06-04 | 30.78 | $31.15 | 155000 |
| 2026-06-03 | 30.77 | $31.21 | 113100 |
| 2026-06-02 | 30.76 | $31.06 | 182800 |
| 2026-06-01 | 30.79 | $30.82 | 459546 |
| 2026-05-29 | 30.92 | $30.82 | 109947 |
| 2026-05-28 | 31.09 | $31.00 | 163516 |
| 2026-05-27 | 31.25 | $31.35 | 116100 |
| 2026-05-26 | 31.34 | $31.84 | 166328 |
| 2026-05-22 | 31.30 | $31.62 | 93900 |
| 2026-05-21 | 31.34 | $31.79 | 112125 |
| 2026-05-20 | 31.34 | $31.88 | 97600 |
| 2026-05-19 | 31.31 | $31.38 | 85900 |
| 2026-05-18 | 31.46 | $31.54 | 107642 |
| 2026-05-15 | 31.59 | $31.07 | 176600 |
| 2026-05-14 | 31.91 | $31.91 | 108900 |
| 2026-05-13 | 32.04 | $32.11 | 207742 |
| 2026-05-12 | 32.15 | $32.02 | 100700 |
| 2026-05-11 | 32.31 | $32.33 | 84740 |
| 2026-05-08 | 32.42 | $31.87 | 79100 |
| 2026-05-07 | 32.70 | $31.55 | 85800 |
| 2026-05-06 | 33.15 | $32.56 | 134908 |
| 2026-05-05 | 33.38 | $32.50 | 183600 |
| 2026-05-04 | 33.67 | $32.51 | 119928 |
| 2026-05-01 | 34.03 | $34.67 | 99100 |
| 2026-04-30 | 33.77 | $34.64 | 72300 |
| 2026-04-29 | 33.46 | $33.16 | 95049 |
| 2026-04-28 | 33.55 | $33.41 | 81526 |
| 2026-04-27 | 33.58 | $33.48 | 74226 |
| 2026-04-24 | 33.59 | $33.16 | 105642 |
| 2026-04-23 | 33.70 | $33.55 | 84726 |
| 2026-04-22 | 33.70 | $33.65 | 98000 |
| 2026-04-21 | 33.67 | $32.65 | 90700 |
| 2026-04-20 | 33.93 | $33.30 | 110300 |
| 2026-04-17 | 34.04 | $33.18 | 239249 |
| 2026-04-16 | 34.21 | $33.48 | 164100 |
| 2026-04-15 | 34.30 | $33.99 | 237448 |
| 2026-04-14 | 34.24 | $34.01 | 74313 |
| 2026-04-13 | 34.15 | $34.29 | 141432 |
| 2026-04-10 | 33.93 | $34.25 | 133400 |
| 2026-04-09 | 33.67 | $34.12 | 117500 |
| 2026-04-08 | 33.38 | $33.91 | 147030 |
| 2026-04-07 | 33.09 | $33.91 | 116513 |
| 2026-04-06 | 32.72 | $33.65 | 76800 |
| 2026-04-02 | 32.34 | $33.60 | 188235 |
| 2026-04-01 | 31.89 | $33.03 | 731400 |
| 2026-03-31 | 31.53 | $32.85 | 184204 |
| 2026-03-30 | 31.14 | $31.96 | 1.6M |
| 2026-03-27 | 30.95 | $30.96 | 812224 |
| 2026-03-26 | 31.04 | $31.17 | 171900 |
| 2026-03-25 | 31.08 | $31.26 | 126817 |
| 2026-03-24 | 31.11 | $31.05 | 92800 |
| 2026-03-23 | 31.22 | $30.83 | 98719 |
| 2026-03-20 | 31.42 | $30.48 | 110522 |
| 2026-03-19 | 31.78 | $31.81 | 101400 |
| 2026-03-18 | 31.80 | $31.79 | 108100 |
| 2026-03-17 | 31.82 | $32.59 | 700906 |
| 2026-03-16 | 31.59 | $32.02 | 85000 |
| 2026-03-13 | 31.49 | $31.52 | 112800 |
| 2026-03-12 | 31.53 | $31.43 | 108200 |
| 2026-03-11 | 31.61 | $31.22 | 72200 |
| 2026-03-10 | 31.76 | $31.46 | 177800 |
| 2026-03-09 | 31.87 | $30.94 | 122800 |
| 2026-03-06 | 32.16 | $30.80 | 129744 |
| 2026-03-05 | 32.56 | $30.82 | 222600 |
| 2026-03-04 | 33.02 | $31.80 | 117149 |
| 2026-03-03 | 33.26 | $31.53 | 124428 |
| 2026-03-02 | 33.62 | $33.33 | 165204 |
| 2026-02-27 | 33.48 | $33.95 | 116900 |
| 2026-02-26 | 33.08 | $34.69 | 171000 |
| 2026-02-25 | 32.34 | $33.34 | 151300 |
| 2026-02-24 | 31.85 | $31.93 | 102300 |
| 2026-02-23 | 31.69 | $31.25 | 111222 |
| 2026-02-20 | 31.70 | $31.03 | 98139 |
| 2026-02-19 | 31.76 | $31.15 | 201600 |
| 2026-02-18 | 31.78 | $31.52 | 142700 |
| 2026-02-17 | 31.67 | $31.40 | 100339 |
| 2026-02-13 | 31.56 | $31.01 | 136441 |
| 2026-02-12 | 31.53 | $31.28 | 109723 |
| 2026-02-11 | 31.39 | $31.71 | 160600 |
| 2026-02-10 | 31.07 | $31.06 | 121900 |
| 2026-02-09 | 30.87 | $31.15 | 332935 |
| 2026-02-06 | 30.57 | $30.44 | 921200 |
| 2026-02-05 | 30.42 | $29.94 | 681200 |
| 2026-02-04 | 30.37 | $30.66 | 210800 |
| 2026-02-03 | 30.07 | $30.26 | 325800 |
| 2026-02-02 | 29.82 | $29.56 | 132231 |
| 2026-01-30 | 29.71 | $29.70 | 1.4M |
| 2026-01-29 | 29.53 | $29.81 | 157146 |
| 2026-01-28 | 29.25 | $29.58 | 119027 |
| 2026-01-27 | 28.97 | $29.69 | 84300 |
| 2026-01-26 | 28.59 | $29.16 | 107400 |
| 2026-01-23 | 28.27 | $28.49 | 223146 |
| 2026-01-22 | 28.09 | $28.07 | 111300 |
| 2026-01-21 | 27.99 | $27.86 | 115903 |
| 2026-01-20 | 27.93 | $27.84 | 228105 |
| 2026-01-16 | 27.85 | $27.63 | 105611 |
| 2026-01-15 | 27.81 | $27.69 | 107219 |
| 2026-01-14 | 27.73 | $27.61 | 104300 |
| 2026-01-13 | 27.65 | $27.22 | 249800 |
| 2026-01-12 | 27.66 | $27.79 | 196700 |
| 2026-01-09 | 27.49 | $27.62 | 154633 |
| 2026-01-08 | 27.32 | $27.59 | 114300 |
| 2026-01-07 | 27.12 | $27.70 | 148014 |
| 2026-01-06 | 26.83 | $27.21 | 107200 |
| 2026-01-05 | 26.62 | $26.89 | 69402 |
| 2026-01-02 | 26.45 | $26.94 | 117900 |
| 2025-12-31 | 26.24 | $26.27 | 48500 |
| 2025-12-30 | 26.18 | $26.32 | 110739 |
| 2025-12-29 | 26.08 | $26.21 | 61505 |
| 2025-12-26 | 26.00 | $26.00 | 63826 |
| 2025-12-24 | 25.96 | $26.05 | 53031 |
| 2025-12-23 | 25.89 | $26.17 | 103300 |
| 2025-12-22 | 25.77 | $25.92 | 76444 |
| 2025-12-19 | 25.69 | $26.05 | 100343 |
| 2025-12-18 | 25.55 | $25.67 | 99644 |
| 2025-12-17 | 25.50 | $25.53 | 995115 |
| 2025-12-16 | 25.48 | $25.44 | 2.0M |
| 2025-12-15 | 25.47 | $25.67 | 128909 |
| 2025-12-12 | 25.39 | $25.59 | 121300 |
| 2025-12-11 | 25.32 | $25.22 | 116900 |
| 2025-12-10 | 25.34 | $25.16 | 108029 |
| 2025-12-09 | 25.38 | $25.23 | 95100 |
| 2025-12-08 | 25.41 | $25.31 | 159104 |
| 2025-12-05 | 25.41 | $24.96 | 90224 |
| 2025-12-04 | 25.52 | $25.26 | 83712 |
| 2025-12-03 | 25.55 | $25.42 | 99144 |
| 2025-12-02 | 25.53 | $25.17 | 93000 |
| 2025-12-01 | 25.58 | $25.20 | 85700 |
| 2025-11-28 | 25.62 | $25.48 | 81225 |
| 2025-11-26 | 25.57 | $25.37 | 85400 |
| 2025-11-25 | 25.54 | $25.14 | 116900 |
| 2025-11-24 | 25.56 | $25.16 | 114204 |
| 2025-11-21 | 25.58 | $25.03 | 97600 |
| 2025-11-20 | 25.62 | $25.08 | 139277 |
| 2025-11-19 | 25.65 | $24.93 | 101001 |
| 2025-11-18 | 25.72 | $25.47 | 113312 |
| 2025-11-17 | 25.61 | $25.58 | 160131 |
| 2025-11-14 | 25.44 | $25.36 | 75606 |
| 2025-11-13 | 25.28 | $25.58 | 76800 |
| 2025-11-12 | 25.00 | $25.15 | 114700 |
| 2025-11-11 | 24.79 | $24.75 | 450300 |
| 2025-11-10 | 24.64 | $24.64 | 689705 |
| 2025-11-07 | 24.48 | $24.63 | 105300 |
| 2025-11-06 | 24.28 | $24.63 | 293200 |
| 2025-11-05 | 24.03 | $24.11 | 298200 |
| 2025-11-04 | 23.87 | $23.97 | 104400 |
| 2025-11-03 | 23.72 | $23.81 | 158744 |
| 2025-10-31 | 23.57 | $23.49 | 116813 |
| 2025-10-30 | 23.48 | $23.56 | 89133 |
| 2025-10-29 | 23.34 | $23.31 | 131944 |
| 2025-10-28 | 23.25 | $23.11 | 120200 |
| 2025-10-27 | 23.18 | $22.98 | 149600 |
| 2025-10-24 | 23.14 | $22.96 | 140329 |
| 2025-10-23 | 23.08 | $23.05 | 89900 |
| 2025-10-22 | 22.98 | $22.78 | 91000 |
| 2025-10-21 | 22.93 | $22.73 | 81900 |
| 2025-10-20 | 22.87 | $22.89 | 232800 |
| 2025-10-17 | 22.75 | $23.02 | 94727 |
| 2025-10-16 | 22.55 | $23.10 | 110000 |
| 2025-10-15 | 22.28 | $22.50 | 104400 |
| 2025-10-14 | 22.13 | $22.36 | 334024 |
| 2025-10-13 | 21.98 | $22.08 | 145043 |
| 2025-10-10 | 21.89 | $21.98 | 106100 |
| 2025-10-09 | 21.81 | $21.78 | 235400 |
| 2025-10-08 | 21.77 | $21.61 | 111210 |
| 2025-10-07 | 21.77 | $21.50 | 77134 |
| 2025-10-06 | 21.80 | $21.56 | 335400 |
| 2025-10-03 | 21.82 | $21.99 | 121700 |
| 2025-10-02 | 21.71 | $21.82 | 131000 |
| 2025-10-01 | 21.61 | $21.96 | 374117 |
| 2025-09-30 | 21.46 | $21.54 | 105518 |
| 2025-09-29 | 21.40 | $21.47 | 107000 |
| 2025-09-26 | 21.34 | $21.46 | 105800 |
| 2025-09-25 | 21.28 | $21.23 | 192500 |
| 2025-09-24 | 21.28 | $21.32 | 115500 |
| 2025-09-23 | 21.25 | $21.42 | 298906 |
| 2025-09-22 | 21.18 | $21.49 | 435900 |
| 2025-09-19 | 21.07 | $21.07 | 211818 |
| 2025-09-18 | 21.08 | $21.08 | 129502 |
| 2025-09-17 | 21.08 | $21.09 | 138200 |
| 2025-09-16 | 21.08 | $21.45 | 177531 |
| 2025-09-15 | 20.97 | $21.67 | 191500 |
| 2025-09-12 | 20.78 | $21.31 | 527034 |
| 2025-09-11 | 20.65 | $21.27 | 83701 |
| 2025-09-10 | 20.52 | $21.02 | 94600 |
| 2025-09-09 | 20.44 | $20.83 | 111711 |
| 2025-09-08 | 20.42 | $20.83 | 304336 |
| 2025-09-05 | 20.40 | $20.69 | 134400 |
| 2025-09-04 | 20.43 | $20.62 | 236822 |
| 2025-09-03 | 20.50 | $20.52 | 185333 |
| 2025-09-02 | 20.62 | $20.19 | 187700 |
| 2025-08-29 | 20.88 | $20.79 | 337410 |
| 2025-08-28 | 21.02 | $20.84 | 220600 |
| 2025-08-27 | 21.18 | $20.85 | 101418 |
| 2025-08-26 | 21.38 | $20.93 | 165800 |
| 2025-08-25 | 21.60 | $21.32 | 193913 |
| 2025-08-22 | 21.75 | $22.08 | 63000 |
| 2025-08-21 | 21.70 | $21.92 | 79643 |
| 2025-08-20 | 21.70 | $22.12 | 105500 |
| 2025-08-19 | 21.63 | $21.73 | 67427 |
| 2025-08-18 | 21.68 | $21.78 | 75623 |
| 2025-08-15 | 21.73 | $22.18 | 76500 |
| 2025-08-14 | 21.67 | $21.72 | 117000 |
| 2025-08-13 | 21.75 | $21.96 | 98515 |
| 2025-08-12 | 21.77 | $21.86 | 91800 |
| 2025-08-11 | 21.84 | $21.84 | 158231 |
| 2025-08-08 | 21.94 | $21.73 | 99100 |
| 2025-08-07 | 22.10 | $22.06 | 167218 |
| 2025-08-06 | 22.19 | $22.35 | 101612 |
| 2025-08-05 | 22.22 | $22.04 | 87300 |
| 2025-08-04 | 22.35 | $22.10 | 84001 |
| 2025-08-01 | 22.50 | $22.15 | 109437 |
| 2025-07-31 | 22.67 | $22.51 | 97622 |
| 2025-07-30 | 22.76 | $22.43 | 115608 |
| 2025-07-29 | 22.90 | $22.65 | 103100 |
| 2025-07-28 | 23.00 | $22.74 | 168100 |
| 2025-07-25 | 23.09 | $23.21 | 3.6M |
| 2025-07-24 | 23.06 | $23.17 | 3.2M |
| 2025-07-23 | 23.02 | $23.19 | 103138 |
| 2025-07-22 | 22.97 | $23.56 | 75100 |
| 2025-07-21 | 22.80 | $23.00 | 82900 |
| 2025-07-18 | 22.76 | $22.63 | 283000 |
| 2025-07-17 | 22.83 | $22.53 | 185400 |
| 2025-07-16 | 22.94 | $22.65 | 109646 |
| 2025-07-15 | 23.05 | $22.57 | 104500 |
| 2025-07-14 | 23.20 | $23.06 | 72903 |
| 2025-07-11 | 23.22 | $22.95 | 166800 |
| 2025-07-10 | 23.28 | $22.78 | 125000 |
| 2025-07-09 | 23.40 | $23.26 | 155004 |
| 2025-07-08 | 23.39 | $23.04 | 1.6M |
| 2025-07-07 | 23.44 | $23.06 | 646711 |
| 2025-07-03 | 23.49 | $22.88 | 131600 |
| 2025-07-02 | 23.59 | $23.55 | 114700 |
| 2025-07-01 | 23.51 | $23.61 | 81744 |
| 2025-06-30 | 23.37 | $23.48 | 97700 |
| 2025-06-27 | 23.24 | $23.22 | 128300 |
| 2025-06-26 | 23.15 | $23.19 | 1.4M |
| 2025-06-25 | 23.05 | $23.02 | 905130 |
| 2025-06-24 | 22.96 | $23.01 | 238309 |
| 2025-06-23 | 22.86 | $22.81 | 134500 |
| 2025-06-20 | 22.79 | $22.52 | 129825 |
| 2025-06-18 | 22.78 | $22.57 | 131222 |
| 2025-06-17 | 22.75 | $22.48 | 118600 |
| 2025-06-16 | 22.74 | $22.82 | 221539 |
| 2025-06-13 | 22.60 | $23.01 | 106700 |
| 2025-06-12 | 22.37 | $22.76 | 105700 |
| 2025-06-11 | 22.16 | $22.29 | 177921 |
| 2025-06-10 | 22.05 | $21.91 | 530112 |
| 2025-06-09 | 22.02 | $21.86 | 582002 |
| 2025-06-06 | 22.00 | $21.87 | 230710 |
| 2025-06-05 | 21.96 | $22.09 | 126949 |
| 2025-06-04 | 21.84 | $21.83 | 112700 |
| 2025-06-03 | 21.77 | $21.80 | 107300 |
| 2025-06-02 | 21.68 | $21.99 | 941714 |
| 2025-05-30 | 21.51 | $21.67 | 1.6M |
| 2025-05-29 | 21.41 | $21.55 | 291600 |
| 2025-05-28 | 21.31 | $21.49 | 86400 |
| 2025-05-27 | 21.20 | $21.53 | 88500 |
| 2025-05-23 | 21.05 | $21.57 | 88800 |
| 2025-05-22 | 20.86 | $21.41 | 253900 |
| 2025-05-21 | 20.67 | $21.31 | 106507 |
| 2025-05-20 | 20.47 | $21.26 | 68500 |
| 2025-05-19 | 20.24 | $20.79 | 76100 |
| 2025-05-16 | 20.12 | $20.58 | 111100 |
| 2025-05-15 | 20.03 | $20.49 | 127600 |
| 2025-05-14 | 19.96 | $19.84 | 112700 |
| 2025-05-13 | 20.09 | $19.79 | 182613 |
| 2025-05-12 | 20.26 | $19.65 | 133823 |
| 2025-05-09 | 20.51 | $20.25 | 109429 |
| 2025-05-08 | 20.63 | $20.29 | 106811 |
| 2025-05-07 | 20.76 | $20.81 | 104400 |
| 2025-05-06 | 20.75 | $20.78 | 71900 |
| 2025-05-05 | 20.75 | $20.47 | 79102 |
| 2025-05-02 | 20.85 | $20.49 | 85500 |
| 2025-05-01 | 20.96 | $20.52 | 96700 |
| 2025-04-30 | 21.08 | $20.59 | 123336 |
| 2025-04-29 | 21.20 | $20.25 | 301200 |
| 2025-04-28 | 21.44 | $20.14 | 196000 |
| 2025-04-25 | 21.76 | $21.64 | 129000 |
| 2025-04-24 | 21.67 | $21.56 | 92205 |
| 2025-04-23 | 21.57 | $21.38 | 128549 |
| 2025-04-22 | 21.50 | $21.70 | 251400 |
| 2025-04-21 | 21.29 | $21.36 | 101412 |
| 2025-04-17 | 21.14 | $21.42 | 190200 |
| 2025-04-16 | 20.92 | $21.24 | 313105 |
| 2025-04-15 | 20.71 | $21.00 | 85539 |
| 2025-04-14 | 20.51 | $20.66 | 103300 |
| 2025-04-11 | 20.37 | $20.71 | 223500 |
| 2025-04-10 | 20.17 | $20.24 | 196600 |
| 2025-04-09 | 20.07 | $20.07 | 209500 |
| 2025-04-08 | 19.99 | $19.24 | 390900 |
| 2025-04-07 | 20.16 | $19.32 | 1.7M |
| 2025-04-04 | 20.32 | $20.31 | 2.1M |
| 2025-04-03 | 20.20 | $20.98 | 111000 |
| 2025-04-02 | 19.83 | $20.01 | 143500 |
| 2025-04-01 | 19.67 | $19.60 | 1.7M |
| 2025-03-31 | 19.60 | $19.50 | 59300 |
| 2025-03-28 | 19.54 | $19.52 | 108900 |
| 2025-03-27 | 19.45 | $19.41 | 179700 |
| 2025-03-26 | 19.37 | $19.04 | 93700 |
| 2025-03-25 | 19.38 | $19.24 | 135741 |
| 2025-03-24 | 19.32 | $19.08 | 78413 |
| 2025-03-21 | 19.29 | $19.01 | 91931 |
| 2025-03-20 | 19.26 | $19.10 | 92421 |
| 2025-03-19 | 19.18 | $18.94 | 68700 |
| 2025-03-18 | 19.13 | $18.97 | 89801 |
| 2025-03-17 | 19.05 | $18.78 | 80000 |
| 2025-03-14 | 19.01 | $18.82 | 69927 |
| 2025-03-13 | 18.92 | $18.82 | 74800 |
| 2025-03-12 | 18.81 | $18.75 | 160733 |
| 2025-03-11 | 18.69 | $18.67 | 82201 |
| 2025-03-10 | 18.55 | $18.57 | 73724 |
| 2025-03-07 | 18.40 | $18.39 | 77900 |
| 2025-03-06 | 18.27 | $18.14 | 132139 |
| 2025-03-05 | 18.18 | $18.29 | 83700 |
| 2025-03-04 | 18.01 | $18.46 | 73600 |
| 2025-03-03 | 17.74 | $17.92 | 70900 |
| 2025-02-28 | 17.58 | $17.93 | 125230 |
| 2025-02-27 | 17.37 | $18.09 | 75611 |
| 2025-02-26 | 17.06 | $17.30 | 91020 |
| 2025-02-25 | 16.92 | $17.41 | 169400 |
| 2025-02-24 | 16.72 | $17.09 | 94335 |
| 2025-02-21 | 16.58 | $16.76 | 76500 |
| 2025-02-20 | 16.50 | $16.71 | 101010 |
| 2025-02-19 | 16.42 | $16.49 | 95600 |
| 2025-02-18 | 16.39 | $16.23 | 127841 |
| 2025-02-14 | 16.44 | $16.26 | 146018 |
| 2025-02-13 | 16.49 | $16.29 | 109700 |
| 2025-02-12 | 16.54 | $16.39 | 105700 |
| 2025-02-11 | 16.56 | $16.52 | 85642 |
| 2025-02-10 | 16.55 | $16.44 | 143500 |
| 2025-02-07 | 16.55 | $16.32 | 74139 |
| 2025-02-06 | 16.60 | $16.33 | 119512 |
| 2025-02-05 | 16.65 | $16.84 | 112331 |
| 2025-02-04 | 16.54 | $16.73 | 97616 |
| 2025-02-03 | 16.45 | $16.36 | 135700 |
| 2025-01-31 | 16.44 | $16.51 | 117340 |
| 2025-01-30 | 16.39 | $16.35 | 121019 |
| 2025-01-29 | 16.37 | $16.23 | 107324 |
| 2025-01-28 | 16.39 | $16.17 | 97835 |
| 2025-01-27 | 16.43 | $16.29 | 157646 |
| 2025-01-24 | 16.43 | $16.29 | 143700 |
| 2025-01-23 | 16.44 | $16.17 | 193100 |
| 2025-01-22 | 16.48 | $16.17 | 136547 |
| 2025-01-21 | 16.52 | $16.44 | 309900 |
| 2025-01-17 | 16.48 | $16.59 | 173204 |
| 2025-01-16 | 16.39 | $16.42 | 159900 |
| 2025-01-15 | 16.32 | $16.33 | 122200 |
| 2025-01-14 | 16.27 | $16.24 | 237342 |
| 2025-01-13 | 16.23 | $16.27 | 176300 |
| 2025-01-10 | 16.17 | $16.12 | 209246 |
| 2025-01-08 | 16.14 | $16.27 | 96500 |
| 2025-01-07 | 16.06 | $16.31 | 226900 |
| 2025-01-06 | 15.94 | $16.26 | 182125 |
| 2025-01-03 | 15.81 | $16.09 | 168200 |
| 2025-01-02 | 15.71 | $15.95 | 145800 |
| 2024-12-31 | 15.63 | $15.84 | 139626 |
| 2024-12-30 | 15.56 | $15.86 | 208500 |
| 2024-12-27 | 15.48 | $15.78 | 211300 |
| 2024-12-26 | 15.42 | $15.55 | 149136 |
| 2024-12-24 | 15.41 | $15.48 | 116100 |
| 2024-12-23 | 15.42 | $15.53 | 380500 |
| 2024-12-20 | 15.43 | $15.48 | 314000 |
| 2024-12-19 | 15.46 | $15.28 | 376739 |
| 2024-12-18 | 15.56 | $15.28 | 193200 |
| 2024-12-17 | 15.69 | $15.52 | 211400 |
| 2024-12-16 | 15.77 | $15.64 | 257400 |
| 2024-12-13 | 15.84 | $15.91 | 157600 |
| 2024-12-12 | 15.84 | $15.80 | 223033 |
| 2024-12-11 | 15.87 | $15.92 | 286832 |
| 2024-12-10 | 15.87 | $15.95 | 156200 |
| 2024-12-09 | 15.87 | $16.14 | 315700 |
| 2024-12-06 | 15.81 | $16.13 | 145901 |
| 2024-12-05 | 15.75 | $16.15 | 258200 |
| 2024-12-04 | 15.67 | $15.75 | 122000 |
| 2024-12-03 | 15.70 | $15.74 | 250800 |
| 2024-12-02 | 15.75 | $15.70 | 203200 |
| 2024-11-29 | 15.83 | $15.97 | 86923 |
| 2024-11-27 | 15.84 | $15.74 | 193400 |
| 2024-11-26 | 15.93 | $15.77 | 206100 |
| 2024-11-25 | 16.04 | $15.98 | 162727 |
| 2024-11-22 | 16.11 | $16.05 | 130416 |
| 2024-11-21 | 16.18 | $16.29 | 130228 |
| 2024-11-20 | 16.19 | $16.37 | 92739 |
| 2024-11-19 | 16.18 | $16.42 | 139931 |
| 2024-11-18 | 16.15 | $16.44 | 241600 |
| 2024-11-15 | 16.12 | $16.32 | 232300 |
| 2024-11-14 | 16.13 | $16.10 | 227500 |
| 2024-11-13 | 16.21 | $16.12 | 164234 |
| 2024-11-12 | 16.31 | $16.22 | 221135 |
| 2024-11-11 | 16.40 | $16.39 | 171549 |
| 2024-11-08 | 16.46 | $16.39 | 96019 |
| 2024-11-07 | 16.54 | $16.54 | 132000 |
| 2024-11-06 | 16.60 | $16.33 | 158300 |
| 2024-11-05 | 16.74 | $16.81 | 92300 |
| 2024-11-04 | 16.76 | $16.76 | 97100 |
| 2024-11-01 | 16.80 | $16.73 | 91000 |
| 2024-10-31 | 16.86 | $16.81 | 89600 |
| 2024-10-30 | 16.92 | $16.86 | 271400 |
| 2024-10-29 | 16.97 | $16.93 | 102900 |
| 2024-10-28 | 17.02 | $17.11 | 53609 |
| 2024-10-25 | 17.02 | $16.92 | 71025 |
| 2024-10-24 | 17.08 | $17.07 | 69030 |
| 2024-10-23 | 17.11 | $17.09 | 79100 |
| 2024-10-22 | 17.14 | $17.00 | 112847 |
| 2024-10-21 | 17.21 | $17.19 | 55100 |
| 2024-10-18 | 17.24 | $17.33 | 91300 |
| 2024-10-17 | 17.22 | $17.36 | 55308 |
| 2024-10-16 | 17.20 | $17.62 | 75648 |
| 2024-10-15 | 17.09 | $17.45 | 69701 |
| 2024-10-14 | 17.01 | $17.39 | 56229 |
| 2024-10-11 | 16.93 | $17.35 | 62000 |
| 2024-10-10 | 16.86 | $17.04 | 54313 |
| 2024-10-09 | 16.87 | $16.87 | 77618 |
| 2024-10-08 | 16.94 | $16.89 | 78500 |
| 2024-10-07 | 17.02 | $16.84 | 67705 |
| 2024-10-04 | 17.14 | $16.99 | 63800 |
| 2024-10-03 | 17.24 | $16.95 | 50861 |
| 2024-10-02 | 17.37 | $17.19 | 149700 |
| 2024-10-01 | 17.46 | $17.35 | 55930 |
| 2024-09-30 | 17.52 | $17.34 | 64400 |
| 2024-09-27 | 17.60 | $17.46 | 56735 |
| 2024-09-26 | 17.66 | $17.42 | 44118 |
| 2024-09-25 | 17.74 | $17.68 | 48947 |
| 2024-09-24 | 17.75 | $17.69 | 161615 |
| 2024-09-23 | 17.76 | $17.63 | 91500 |
| 2024-09-20 | 17.79 | $17.70 | 43300 |
| 2024-09-19 | 17.80 | $17.43 | 96438 |
| 2024-09-18 | 17.89 | $17.71 | 158911 |
| 2024-09-17 | 17.92 | $17.88 | 55900 |
| 2024-09-16 | 17.89 | $17.91 | 136100 |
| 2024-09-13 | 17.84 | $17.58 | 60724 |
| 2024-09-12 | 17.87 | $17.61 | 135900 |
| 2024-09-11 | 17.90 | $17.77 | 45700 |
| 2024-09-10 | 17.89 | $17.67 | 44848 |
| 2024-09-09 | 17.89 | $17.70 | 85649 |
| 2024-09-06 | 17.88 | $17.87 | 81611 |
| 2024-09-05 | 17.80 | $17.79 | 77744 |
| 2024-09-04 | 17.73 | $17.53 | 63916 |
| 2024-09-03 | 17.72 | $17.34 | 69940 |
| 2024-08-30 | 17.75 | $17.57 | 59600 |
| 2024-08-29 | 17.72 | $17.51 | 39000 |
| 2024-08-28 | 17.68 | $17.47 | 70621 |
| 2024-08-27 | 17.65 | $17.48 | 99127 |
| 2024-08-26 | 17.59 | $17.40 | 68621 |
| 2024-08-23 | 17.54 | $17.39 | 59917 |
| 2024-08-22 | 17.47 | $17.20 | 128800 |
| 2024-08-21 | 17.44 | $17.25 | 449024 |
| 2024-08-20 | 17.38 | $17.19 | 83900 |
| 2024-08-19 | 17.31 | $17.22 | 84200 |
| 2024-08-16 | 17.21 | $17.14 | 376600 |
| 2024-08-15 | 17.10 | $16.99 | 75201 |
| 2024-08-14 | 17.01 | $16.96 | 72804 |
| 2024-08-13 | 16.90 | $17.00 | 74834 |
| 2024-08-12 | 16.74 | $16.81 | 60700 |
| 2024-08-09 | 16.60 | $16.75 | 88517 |
| 2024-08-08 | 16.44 | $16.58 | 103344 |
| 2024-08-07 | 16.29 | $16.32 | 216300 |
| 2024-08-06 | 16.18 | $16.30 | 202700 |
| 2024-08-05 | 16.06 | $16.16 | 128000 |
| 2024-08-02 | 15.94 | $16.36 | 149426 |
| 2024-08-01 | 15.73 | $15.64 | 133500 |
| 2024-07-31 | 15.70 | $15.71 | 65804 |
| 2024-07-30 | 15.63 | $15.62 | 111237 |
| 2024-07-29 | 15.58 | $15.57 | 171224 |
| 2024-07-26 | 15.53 | $15.63 | 120807 |
| 2024-07-25 | 15.44 | $15.38 | 171624 |
| 2024-07-24 | 15.42 | $15.37 | 104400 |
| 2024-07-23 | 15.38 | $15.35 | 99010 |
| 2024-07-22 | 15.35 | $15.42 | 242845 |
| 2024-07-19 | 15.29 | $15.40 | 556146 |
| 2024-07-18 | 15.21 | $15.31 | 104100 |
| 2024-07-17 | 15.15 | $15.21 | 101438 |
| 2024-07-16 | 15.11 | $15.12 | 145200 |
| 2024-07-15 | 15.09 | $15.05 | 85935 |
| 2024-07-12 | 15.08 | $15.27 | 89716 |
| 2024-07-11 | 15.01 | $15.27 | 171618 |
| 2024-07-10 | 14.91 | $15.22 | 98636 |
| 2024-07-09 | 14.82 | $15.21 | 116800 |
| 2024-07-08 | 14.71 | $15.35 | 123714 |
| 2024-07-05 | 14.54 | $15.47 | 149239 |
| 2024-07-03 | 14.30 | $15.06 | 71626 |
| 2024-07-02 | 14.14 | $14.83 | 189502 |
| 2024-07-01 | 14.04 | $14.67 | 345711 |
| 2024-06-28 | 13.97 | $14.25 | 389200 |
| 2024-06-27 | 14.02 | $14.30 | 117331 |
| 2024-06-26 | 14.09 | $14.51 | 205349 |
| 2024-06-25 | 14.12 | $14.58 | 300432 |
| 2024-06-24 | 14.14 | $14.62 | 283113 |
| 2024-06-21 | 14.17 | $14.60 | 190029 |
| 2024-06-20 | 14.23 | $14.43 | 205402 |
| 2024-06-18 | 14.37 | $14.20 | 599400 |
| 2024-06-17 | 14.62 | $14.13 | 225500 |
| 2024-06-14 | 14.96 | $14.12 | 274621 |
| 2024-06-13 | 15.40 | $14.64 | 295500 |
| 2024-06-12 | 15.77 | $15.11 | 1.2M |
| 2024-06-11 | 16.09 | $15.33 | 198400 |
| 2024-06-10 | 16.41 | $15.69 | 118701 |
| 2024-06-07 | 16.69 | $16.23 | 471100 |
| 2024-06-06 | 16.86 | $16.86 | 50200 |
| 2024-06-05 | 16.87 | $16.94 | 135410 |
| 2024-06-04 | 16.85 | $16.98 | 101500 |
| 2024-06-03 | 16.82 | $17.01 | 328400 |
| 2024-05-31 | 16.78 | $16.92 | 103600 |
| 2024-05-30 | 16.76 | $16.69 | 82100 |
| 2024-05-29 | 16.80 | $16.67 | 95312 |
| 2024-05-28 | 16.87 | $16.81 | 96045 |
| 2024-05-24 | 16.90 | $16.80 | 68919 |
| 2024-05-23 | 16.95 | $16.71 | 98300 |
| 2024-05-22 | 17.03 | $16.93 | 71148 |
| 2024-05-21 | 17.06 | $17.05 | 64333 |
| 2024-05-20 | 17.06 | $17.01 | 91300 |
| 2024-05-17 | 17.07 | $17.15 | 67700 |
| 2024-05-16 | 17.04 | $17.11 | 67919 |
| 2024-05-15 | 17.02 | $17.30 | 83800 |
| 2024-05-14 | 16.93 | $17.14 | 54701 |
| 2024-05-13 | 16.87 | $16.98 | 57000 |
| 2024-05-10 | 16.85 | $17.05 | 56500 |
| 2024-05-09 | 16.81 | $16.97 | 73100 |
| 2024-05-08 | 16.78 | $16.86 | 72200 |
| 2024-05-07 | 16.78 | $16.64 | 118832 |
| 2024-05-06 | 16.85 | $16.46 | 69532 |
| 2024-05-03 | 16.99 | $16.40 | 95900 |
| 2024-05-02 | 17.18 | $16.40 | 98600 |
| 2024-05-01 | 17.42 | $17.37 | 60325 |
| 2024-04-30 | 17.39 | $17.45 | 82707 |
| 2024-04-29 | 17.34 | $17.49 | 78904 |
| 2024-04-26 | 17.25 | $17.29 | 102636 |
| 2024-04-25 | 17.21 | $17.24 | 59400 |
| 2024-04-24 | 17.16 | $17.33 | 65000 |
| 2024-04-23 | 17.08 | $17.16 | 124600 |
| 2024-04-22 | 17.04 | $17.18 | 91028 |
| 2024-04-19 | 16.97 | $17.07 | 78600 |
| 2024-04-18 | 16.92 | $16.93 | 103100 |
| 2024-04-17 | 16.91 | $16.90 | 224738 |
| 2024-04-16 | 16.90 | $16.72 | 109925 |
| 2024-04-15 | 16.95 | $16.72 | 126300 |
| 2024-04-12 | 17.00 | $16.88 | 253627 |
| 2024-04-11 | 17.01 | $16.84 | 84400 |
| 2024-04-10 | 17.03 | $16.89 | 77400 |
| 2024-04-09 | 17.04 | $17.09 | 80208 |
| 2024-04-08 | 16.98 | $16.94 | 81500 |
| 2024-04-05 | 16.96 | $16.78 | 92800 |
| 2024-04-04 | 16.98 | $16.83 | 175900 |
| 2024-04-03 | 16.99 | $16.90 | 84000 |
| 2024-04-02 | 16.97 | $16.78 | 90315 |
| 2024-04-01 | 16.98 | $16.74 | 126000 |
| 2024-03-28 | 17.00 | $16.82 | 277300 |
| 2024-03-27 | 17.00 | $17.01 | 426400 |
| 2024-03-26 | 16.93 | $16.80 | 127627 |
| 2024-03-25 | 16.91 | $16.78 | 156321 |
| 2024-03-22 | 16.88 | $16.66 | 104327 |
| 2024-03-21 | 16.89 | $16.62 | 80800 |
| 2024-03-20 | 16.90 | $16.85 | 78600 |
| 2024-03-19 | 16.84 | $16.70 | 81600 |
| 2024-03-18 | 16.81 | $16.68 | 92400 |
| 2024-03-15 | 16.77 | $16.77 | 143622 |
| 2024-03-14 | 16.69 | $16.63 | 151138 |
| 2024-03-13 | 16.64 | $16.48 | 5.3M |
| 2024-03-12 | 16.61 | $16.57 | 80319 |
| 2024-03-11 | 16.54 | $16.66 | 118336 |
| 2024-03-08 | 16.43 | $16.63 | 71121 |
| 2024-03-07 | 16.30 | $16.69 | 81800 |
| 2024-03-06 | 16.12 | $16.48 | 90816 |
| 2024-03-05 | 15.96 | $16.16 | 87227 |
| 2024-03-04 | 15.88 | $15.91 | 344400 |
| 2024-03-01 | 15.85 | $15.94 | 92100 |
| 2024-02-29 | 15.80 | $16.04 | 114148 |
| 2024-02-28 | 15.72 | $16.07 | 122818 |
| 2024-02-27 | 15.60 | $15.90 | 88549 |
| 2024-02-26 | 15.52 | $15.82 | 140400 |
| 2024-02-23 | 15.45 | $16.00 | 140047 |
| 2024-02-22 | 15.32 | $15.90 | 94400 |
| 2024-02-21 | 15.19 | $15.66 | 129336 |
| 2024-02-20 | 15.11 | $15.53 | 125910 |
| 2024-02-16 | 15.06 | $15.38 | 109100 |
| 2024-02-15 | 15.06 | $15.57 | 141600 |
| 2024-02-14 | 15.01 | $15.33 | 348200 |
| 2024-02-13 | 15.04 | $15.22 | 347742 |
| 2024-02-12 | 15.11 | $15.30 | 2.7M |
| 2024-02-09 | 15.19 | $15.21 | 1.4M |
| 2024-02-08 | 15.32 | $15.43 | 1.1M |
| 2024-02-07 | 15.42 | $15.55 | 657110 |
| 2024-02-06 | 15.51 | $15.68 | 133400 |
| 2024-02-05 | 15.59 | $15.72 | 186400 |
| 2024-02-02 | 15.69 | $15.77 | 138918 |
| 2024-02-01 | 15.80 | $15.98 | 113744 |
| 2024-01-31 | 15.88 | $15.87 | 207532 |
| 2024-01-30 | 16.02 | $16.03 | 141719 |
| 2024-01-29 | 16.15 | $15.94 | 1.0M |
| 2024-01-26 | 16.34 | $15.83 | 1.6M |
| 2024-01-25 | 16.62 | $16.49 | 404400 |
| 2024-01-24 | 16.76 | $16.57 | 154600 |
| 2024-01-23 | 16.90 | $16.62 | 81800 |
| 2024-01-22 | 17.07 | $16.96 | 78617 |
| 2024-01-19 | 17.17 | $16.95 | 90300 |
| 2024-01-18 | 17.29 | $16.92 | 127300 |
| 2024-01-17 | 17.46 | $16.87 | 88200 |
| 2024-01-16 | 17.68 | $17.05 | 95249 |
| 2024-01-12 | 17.89 | $17.70 | 241634 |
| 2024-01-11 | 17.94 | $17.90 | 100718 |
| 2024-01-10 | 17.93 | $18.09 | 72146 |
| 2024-01-09 | 17.86 | $18.10 | 91600 |
| 2024-01-08 | 17.77 | $18.00 | 65000 |
| 2024-01-05 | 17.68 | $17.83 | 98600 |
| 2024-01-04 | 17.63 | $17.62 | 91712 |
| 2024-01-03 | 17.64 | $17.31 | 102400 |
| 2024-01-02 | 17.75 | $17.44 | 109800 |
| 2023-12-29 | 17.83 | $17.59 | 58806 |
| 2023-12-28 | 17.88 | $17.64 | 78527 |
| 2023-12-27 | 17.93 | $17.91 | 130800 |
| 2023-12-26 | 17.89 | $17.94 | 111600 |
| 2023-12-22 | 17.84 | $17.78 | 90827 |
| 2023-12-21 | 17.81 | $17.93 | 68500 |
| 2023-12-20 | 17.74 | $17.61 | 123906 |
| 2023-12-19 | 17.74 | $17.63 | 190300 |
| 2023-12-18 | 17.73 | $17.57 | 103111 |
| 2023-12-15 | 17.73 | $17.62 | 141300 |
| 2023-12-14 | 17.72 | $17.82 | 105036 |
| 2023-12-13 | 17.63 | $17.76 | 376001 |
| 2023-12-12 | 17.54 | $17.30 | 194900 |
| 2023-12-11 | 17.57 | $17.32 | 87033 |
| 2023-12-08 | 17.60 | $17.45 | 58800 |
| 2023-12-07 | 17.58 | $17.43 | 71000 |
| 2023-12-06 | 17.56 | $17.27 | 56542 |
| 2023-12-05 | 17.58 | $17.27 | 83500 |
| 2023-12-04 | 17.60 | $17.38 | 75500 |
| 2023-12-01 | 17.58 | $17.50 | 88400 |
| 2023-11-30 | 17.51 | $17.35 | 62700 |
| 2023-11-29 | 17.47 | $17.38 | 83321 |
| 2023-11-28 | 17.40 | $17.41 | 74825 |
| 2023-11-27 | 17.29 | $17.34 | 70022 |
| 2023-11-24 | 17.18 | $17.20 | 76300 |
| 2023-11-22 | 17.09 | $16.94 | 113900 |
| 2023-11-21 | 17.04 | $16.95 | 74034 |
| 2023-11-20 | 16.98 | $17.04 | 322617 |
| 2023-11-17 | 16.87 | $17.06 | 363000 |
| 2023-11-16 | 16.73 | $16.85 | 71300 |
| 2023-11-15 | 16.61 | $16.63 | 121300 |
| 2023-11-14 | 16.53 | $16.69 | 69500 |
| 2023-11-13 | 16.41 | $16.38 | 89627 |
| 2023-11-10 | 16.35 | $16.36 | 63700 |
| 2023-11-09 | 16.29 | $16.20 | 75700 |
| 2023-11-08 | 16.26 | $16.18 | 164200 |
| 2023-11-07 | 16.23 | $16.33 | 98900 |
| 2023-11-06 | 16.13 | $16.15 | 149100 |
| 2023-11-03 | 16.07 | $16.19 | 137700 |
| 2023-11-02 | 15.99 | $16.06 | 80000 |
| 2023-11-01 | 15.92 | $16.25 | 89300 |
| 2023-10-31 | 15.77 | $15.82 | 238200 |
| 2023-10-30 | 15.72 | $15.90 | 220832 |
| 2023-10-27 | 15.64 | $15.69 | 132741 |
| 2023-10-26 | 15.61 | $15.61 | 142800 |
| 2023-10-25 | 15.59 | $15.66 | 190500 |
| 2023-10-24 | 15.55 | $15.60 | 1.3M |
| 2023-10-23 | 15.52 | $15.43 | 143200 |
| 2023-10-20 | 15.54 | $15.51 | 87643 |
| 2023-10-19 | 15.54 | $15.71 | 83600 |
| 2023-10-18 | 15.48 | $15.50 | 108314 |
| 2023-10-17 | 15.47 | $15.77 | 117800 |
| 2023-10-16 | 15.37 | $15.72 | 208131 |
| 2023-10-13 | 15.27 | $15.56 | 98600 |
| 2023-10-12 | 15.19 | $15.47 | 144040 |
| 2023-10-11 | 15.14 | $15.70 | 128200 |
| 2023-10-10 | 15.00 | $15.43 | 117600 |
| 2023-10-09 | 14.92 | $15.19 | 105500 |
| 2023-10-06 | 14.90 | $15.09 | 177430 |
| 2023-10-05 | 14.92 | $15.00 | 239623 |
| 2023-10-04 | 14.97 | $14.86 | 251000 |
| 2023-10-03 | 15.09 | $14.67 | 565500 |
| 2023-10-02 | 15.30 | $14.94 | 273300 |
| 2023-09-29 | 15.48 | $15.35 | 123829 |
| 2023-09-28 | 15.57 | $15.20 | 177900 |
| 2023-09-27 | 15.72 | $15.25 | 167600 |
| 2023-09-26 | 15.90 | $15.56 | 95815 |
| 2023-09-25 | 16.02 | $15.81 | 82900 |
| 2023-09-22 | 16.08 | $15.94 | 99700 |
| 2023-09-21 | 16.12 | $15.90 | 97400 |
| 2023-09-20 | 16.17 | $16.17 | 129221 |
| 2023-09-19 | 16.16 | $16.37 | 114600 |
| 2023-09-18 | 16.07 | $16.17 | 78300 |
| 2023-09-15 | 16.03 | $16.19 | 88600 |
| 2023-09-14 | 15.98 | $16.21 | 74745 |
| 2023-09-13 | 15.90 | $16.02 | 82900 |
| 2023-09-12 | 15.87 | $16.02 | 65800 |
| 2023-09-11 | 15.84 | $16.07 | 83900 |
| 2023-09-08 | 15.78 | $15.88 | 95500 |
| 2023-09-07 | 15.78 | $15.68 | 83200 |
| 2023-09-06 | 15.83 | $15.57 | 91600 |
| 2023-09-05 | 15.94 | $15.65 | 81111 |
| 2023-09-01 | 16.05 | $15.99 | 160600 |
| 2023-08-31 | 16.07 | $16.17 | 68127 |
| 2023-08-30 | 16.04 | $16.27 | 88700 |
| 2023-08-29 | 15.97 | $16.42 | 137141 |
| 2023-08-28 | 15.84 | $16.10 | 78347 |
| 2023-08-25 | 15.79 | $16.03 | 60500 |
| 2023-08-24 | 15.75 | $15.83 | 68330 |
| 2023-08-23 | 15.77 | $15.96 | 95000 |
| 2023-08-22 | 15.75 | $15.96 | 77700 |
| 2023-08-21 | 15.74 | $16.13 | 487800 |
| 2023-08-18 | 15.67 | $15.91 | 110700 |
| 2023-08-17 | 15.66 | $15.74 | 70900 |
| 2023-08-16 | 15.70 | $15.77 | 79200 |
| 2023-08-15 | 15.75 | $15.69 | 95500 |
| 2023-08-14 | 15.85 | $15.93 | 62720 |
| 2023-08-11 | 15.89 | $15.90 | 68309 |
| 2023-08-10 | 15.95 | $16.06 | 76600 |
| 2023-08-09 | 15.98 | $16.03 | 126400 |
| 2023-08-08 | 16.02 | $15.86 | 279700 |
| 2023-08-07 | 16.14 | $15.94 | 66800 |
| 2023-08-04 | 16.26 | $15.88 | 95000 |
| 2023-08-03 | 16.42 | $15.82 | 89400 |
| 2023-08-02 | 16.64 | $16.03 | 88600 |
| 2023-08-01 | 16.84 | $16.39 | 64600 |
| 2023-07-31 | 16.97 | $16.44 | 89400 |
| 2023-07-28 | 17.11 | $16.58 | 113621 |
| 2023-07-27 | 17.23 | $16.81 | 132800 |
| 2023-07-26 | 17.30 | $17.09 | 116420 |
| 2023-07-25 | 17.29 | $16.99 | 66000 |
| 2023-07-24 | 17.30 | $17.09 | 96200 |
| 2023-07-21 | 17.27 | $17.25 | 692400 |
| 2023-07-20 | 17.18 | $17.26 | 1.5M |
| 2023-07-19 | 17.06 | $16.91 | 148004 |
| 2023-07-18 | 17.02 | $16.84 | 70119 |
| 2023-07-17 | 16.99 | $16.89 | 76703 |
| 2023-07-14 | 16.92 | $16.87 | 76019 |
| 2023-07-13 | 16.84 | $16.96 | 82412 |
| 2023-07-12 | 16.71 | $16.65 | 70613 |
| 2023-07-11 | 16.64 | $16.45 | 127903 |
| 2023-07-10 | 16.61 | $16.42 | 95700 |
| 2023-07-07 | 16.58 | $16.52 | 115400 |
| 2023-07-06 | 16.51 | $16.34 | 115632 |
| 2023-07-05 | 16.47 | $16.63 | 90400 |
| 2023-07-03 | 16.32 | $16.80 | 69300 |
| 2023-06-30 | 16.08 | $16.63 | 257431 |
| 2023-06-29 | 15.84 | $16.27 | 105931 |
| 2023-06-28 | 15.66 | $15.69 | 101700 |
| 2023-06-27 | 15.62 | $15.75 | 470300 |
| 2023-06-26 | 15.55 | $15.75 | 181500 |
| 2023-06-23 | 15.47 | $15.35 | 2.5M |
| 2023-06-22 | 15.49 | $15.62 | 790400 |
| 2023-06-21 | 15.43 | $15.69 | 686100 |
| 2023-06-20 | 15.34 | $15.59 | 109021 |
| 2023-06-16 | 15.26 | $15.65 | 69000 |
| 2023-06-15 | 15.14 | $15.53 | 82640 |
| 2023-06-14 | 15.04 | $15.40 | 81212 |
| 2023-06-13 | 14.96 | $15.22 | 104500 |
| 2023-06-12 | 14.93 | $15.15 | 87545 |
| 2023-06-09 | 14.91 | $15.25 | 90000 |
| 2023-06-08 | 14.87 | $15.26 | 81300 |
| 2023-06-07 | 14.81 | $15.10 | 104606 |
| 2023-06-06 | 14.80 | $15.05 | 114800 |
| 2023-06-05 | 14.81 | $15.03 | 168700 |
| 2023-06-02 | 14.84 | $15.08 | 162700 |
| 2023-06-01 | 14.86 | $15.08 | 119724 |
| 2023-05-31 | 14.89 | $14.96 | 120500 |
| 2023-05-30 | 14.97 | $15.04 | 104824 |
| 2023-05-26 | 15.06 | $14.92 | 123922 |
| 2023-05-25 | 15.21 | $14.96 | 90014 |
| 2023-05-24 | 15.38 | $15.26 | 232248 |
| 2023-05-23 | 15.51 | $15.41 | 116702 |
| 2023-05-22 | 15.62 | $15.55 | 124900 |
| 2023-05-19 | 15.71 | $15.64 | 178642 |
| 2023-05-18 | 15.79 | $15.58 | 94700 |
| 2023-05-17 | 15.92 | $15.96 | 71005 |
| 2023-05-16 | 15.96 | $15.99 | 83100 |
| 2023-05-15 | 15.99 | $16.08 | 122900 |
| 2023-05-12 | 16.01 | $16.09 | 68009 |
| 2023-05-11 | 16.04 | $16.11 | 92000 |
| 2023-05-10 | 16.06 | $16.06 | 86736 |
| 2023-05-09 | 16.11 | $16.08 | 78200 |
| 2023-05-08 | 16.16 | $16.08 | 132800 |
| 2023-05-05 | 16.22 | $16.00 | 106700 |
| 2023-05-04 | 16.33 | $16.02 | 111000 |
| 2023-05-03 | 16.45 | $15.86 | 595419 |
| 2023-05-02 | 16.64 | $15.79 | 123528 |
| 2023-05-01 | 16.90 | $15.86 | 78243 |
| 2023-04-28 | 17.19 | $17.28 | 78701 |
| 2023-04-27 | 17.08 | $16.75 | 74100 |
| 2023-04-26 | 17.12 | $16.91 | 101500 |
| 2023-04-25 | 17.10 | $16.80 | 75438 |
| 2023-04-24 | 17.10 | $16.81 | 113000 |
| 2023-04-21 | 17.10 | $16.94 | 94931 |
| 2023-04-20 | 17.04 | $16.83 | 85600 |
| 2023-04-19 | 17.00 | $16.92 | 109519 |
| 2023-04-18 | 16.91 | $16.73 | 79900 |
| 2023-04-17 | 16.85 | $16.59 | 68200 |
| 2023-04-14 | 16.82 | $16.55 | 87800 |
| 2023-04-13 | 16.78 | $16.81 | 65000 |
| 2023-04-12 | 16.64 | $16.74 | 70600 |
| 2023-04-11 | 16.48 | $16.55 | 95913 |
| 2023-04-10 | 16.33 | $16.40 | 63100 |
| 2023-04-06 | 16.20 | $16.46 | 47506 |
| 2023-04-05 | 16.01 | $16.24 | 100949 |
| 2023-04-04 | 15.83 | $16.09 | 124244 |
| 2023-04-03 | 15.67 | $16.01 | 134545 |
| 2023-03-31 | 15.48 | $15.82 | 66103 |
| 2023-03-30 | 15.31 | $15.86 | 103900 |
| 2023-03-29 | 15.09 | $15.40 | 99000 |
| 2023-03-28 | 14.96 | $15.09 | 120137 |
| 2023-03-27 | 14.90 | $14.98 | 108219 |
| 2023-03-24 | 14.86 | $14.69 | 122600 |
| 2023-03-23 | 14.90 | $14.98 | 83800 |
| 2023-03-22 | 14.85 | $15.01 | 97931 |
| 2023-03-21 | 14.78 | $14.97 | 70600 |
| 2023-03-20 | 14.72 | $14.62 | 88200 |
| 2023-03-17 | 14.74 | $14.37 | 94314 |
| 2023-03-16 | 14.85 | $14.68 | 399000 |
| 2023-03-15 | 14.89 | $14.41 | 148136 |
| 2023-03-14 | 15.01 | $15.09 | 96944 |
| 2023-03-13 | 14.94 | $14.86 | 75135 |
| 2023-03-10 | 14.93 | $14.90 | 106341 |
| 2023-03-09 | 14.90 | $14.77 | 76835 |
| 2023-03-08 | 14.90 | $14.86 | 102029 |
| 2023-03-07 | 14.87 | $14.78 | 118038 |
| 2023-03-06 | 14.86 | $14.90 | 170900 |
| 2023-03-03 | 14.80 | $14.73 | 206300 |
| 2023-03-02 | 14.78 | $14.60 | 180200 |
| 2023-03-01 | 14.79 | $14.47 | 116921 |
| 2023-02-28 | 14.84 | $14.56 | 91400 |
| 2023-02-27 | 14.87 | $14.75 | 837300 |
| 2023-02-24 | 14.85 | $14.83 | 81848 |
| 2023-02-23 | 14.79 | $15.03 | 125030 |
| 2023-02-22 | 14.64 | $14.94 | 125335 |
| 2023-02-21 | 14.50 | $15.16 | 180600 |
| 2023-02-17 | 14.24 | $14.49 | 88023 |
| 2023-02-16 | 14.14 | $14.22 | 61748 |
| 2023-02-15 | 14.11 | $14.24 | 100000 |
| 2023-02-14 | 14.06 | $14.25 | 102514 |
| 2023-02-13 | 14.00 | $14.08 | 266400 |
| 2023-02-10 | 13.98 | $14.11 | 81525 |
| 2023-02-09 | 13.95 | $13.97 | 129000 |
| 2023-02-08 | 13.95 | $14.03 | 584200 |
| 2023-02-07 | 13.94 | $13.76 | 202200 |
| 2023-02-06 | 14.01 | $13.96 | 129327 |
| 2023-02-03 | 14.03 | $14.07 | 94318 |
| 2023-02-02 | 14.03 | $14.01 | 119300 |
| 2023-02-01 | 14.04 | $14.42 | 136200 |
| 2023-01-31 | 13.93 | $14.15 | 98100 |
| 2023-01-30 | 13.88 | $14.00 | 171700 |
| 2023-01-27 | 13.87 | $14.06 | 175200 |
| 2023-01-26 | 13.85 | $14.21 | 162500 |
| 2023-01-25 | 13.77 | $14.30 | 184849 |
| 2023-01-24 | 13.65 | $14.11 | 193103 |
| 2023-01-23 | 13.57 | $13.74 | 225300 |
| 2023-01-20 | 13.59 | $13.65 | 128500 |
| 2023-01-19 | 13.65 | $13.53 | 150800 |
| 2023-01-18 | 13.77 | $13.48 | 183519 |
| 2023-01-17 | 13.93 | $13.52 | 338426 |
| 2023-01-13 | 14.13 | $14.47 | 88132 |
| 2023-01-12 | 14.06 | $14.60 | 117600 |
| 2023-01-11 | 13.95 | $14.34 | 96900 |
| 2023-01-10 | 13.89 | $14.17 | 168510 |
| 2023-01-09 | 13.89 | $14.07 | 220700 |
| 2023-01-06 | 13.91 | $13.83 | 123424 |
| 2023-01-05 | 14.03 | $14.04 | 120800 |
| 2023-01-04 | 14.10 | $14.07 | 256044 |
| 2023-01-03 | 14.19 | $14.27 | 176200 |
| 2022-12-30 | 14.24 | $14.28 | 64200 |
| 2022-12-29 | 14.30 | $14.39 | 84741 |
| 2022-12-28 | 14.35 | $14.16 | 129640 |
| 2022-12-27 | 14.47 | $14.40 | 103910 |
| 2022-12-23 | 14.56 | $14.40 | 107329 |
| 2022-12-22 | 14.66 | $14.41 | 160900 |
| 2022-12-21 | 14.78 | $14.49 | 141000 |
| 2022-12-20 | 14.90 | $14.35 | 206613 |
| 2022-12-19 | 15.09 | $14.77 | 225007 |
| 2022-12-16 | 15.19 | $14.80 | 127400 |
| 2022-12-15 | 15.30 | $14.89 | 158800 |
| 2022-12-14 | 15.40 | $15.25 | 235200 |
| 2022-12-13 | 15.40 | $15.20 | 126200 |
| 2022-12-12 | 15.41 | $15.23 | 176800 |
| 2022-12-09 | 15.41 | $15.10 | 181422 |
| 2022-12-08 | 15.45 | $15.12 | 120600 |
| 2022-12-07 | 15.48 | $15.21 | 82140 |
| 2022-12-06 | 15.48 | $15.17 | 79821 |
| 2022-12-05 | 15.48 | $15.12 | 212832 |
| 2022-12-02 | 15.48 | $15.24 | 116835 |
| 2022-12-01 | 15.45 | $15.27 | 114700 |
| 2022-11-30 | 15.38 | $15.20 | 110700 |
| 2022-11-29 | 15.31 | $14.94 | 304000 |
| 2022-11-28 | 15.30 | $14.85 | 286700 |
| 2022-11-25 | 15.30 | $14.98 | 328700 |
| 2022-11-23 | 15.25 | $14.91 | 184746 |
| 2022-11-22 | 15.19 | $14.92 | 82439 |
| 2022-11-21 | 15.11 | $14.87 | 242011 |
| 2022-11-18 | 15.02 | $14.86 | 259400 |
| 2022-11-17 | 14.89 | $14.85 | 191124 |
| 2022-11-16 | 14.73 | $14.76 | 107447 |
| 2022-11-15 | 14.55 | $14.73 | 175126 |
| 2022-11-14 | 14.32 | $14.63 | 283100 |
| 2022-11-11 | 14.07 | $14.51 | 148948 |
| 2022-11-10 | 13.79 | $14.20 | 221144 |
| 2022-11-09 | 13.53 | $13.34 | 98300 |
| 2022-11-08 | 13.49 | $13.39 | 166200 |
| 2022-11-07 | 13.41 | $13.49 | 264824 |
| 2022-11-04 | 13.27 | $13.45 | 165242 |
| 2022-11-03 | 13.11 | $12.93 | 200500 |
| 2022-11-02 | 13.08 | $12.94 | 190203 |
| 2022-11-01 | 13.02 | $13.19 | 140322 |
| 2022-10-31 | 12.88 | $12.97 | 267908 |
| 2022-10-28 | 12.76 | $13.06 | 257012 |
| 2022-10-27 | 12.58 | $12.90 | 198119 |
| 2022-10-26 | 12.41 | $12.97 | 143300 |
| 2022-10-25 | 12.18 | $12.94 | 365400 |
| 2022-10-24 | 11.91 | $12.50 | 392600 |
| 2022-10-21 | 11.72 | $12.05 | 207900 |
| 2022-10-20 | 11.62 | $11.88 | 291200 |
| 2022-10-19 | 11.57 | $11.93 | 176700 |
| 2022-10-18 | 11.49 | $11.88 | 311400 |
| 2022-10-17 | 11.41 | $11.93 | 359300 |
| 2022-10-14 | 11.31 | $11.54 | 388600 |
| 2022-10-13 | 11.31 | $11.62 | 359042 |
| 2022-10-12 | 11.29 | $11.13 | 190005 |
| 2022-10-11 | 11.43 | $11.23 | 369200 |
| 2022-10-10 | 11.57 | $11.39 | 423200 |
| 2022-10-07 | 11.70 | $11.63 | 257600 |
| 2022-10-06 | 11.78 | $11.71 | 272200 |
| 2022-10-05 | 11.87 | $12.16 | 268400 |
| 2022-10-04 | 11.83 | $12.35 | 379800 |
| 2022-10-03 | 11.73 | $11.97 | 344105 |
| 2022-09-30 | 11.73 | $11.61 | 485000 |
| 2022-09-29 | 11.86 | $11.71 | 2.5M |
| 2022-09-28 | 11.98 | $11.88 | 822500 |
| 2022-09-27 | 12.08 | $11.54 | 621416 |
| 2022-09-26 | 12.31 | $11.69 | 383900 |
| 2022-09-23 | 12.55 | $12.12 | 229111 |
| 2022-09-22 | 12.71 | $12.53 | 176900 |
| 2022-09-21 | 12.77 | $12.50 | 136100 |
| 2022-09-20 | 12.85 | $12.56 | 152500 |
| 2022-09-19 | 12.94 | $12.95 | 274200 |
| 2022-09-16 | 12.91 | $12.94 | 168243 |
| 2022-09-15 | 12.88 | $12.91 | 196214 |
| 2022-09-14 | 12.86 | $13.09 | 110007 |
| 2022-09-13 | 12.76 | $13.22 | 190226 |
| 2022-09-12 | 12.61 | $13.09 | 271638 |
| 2022-09-09 | 12.46 | $12.96 | 181836 |
| 2022-09-08 | 12.33 | $12.75 | 315417 |
| 2022-09-07 | 12.23 | $12.77 | 293744 |
| 2022-09-06 | 12.11 | $12.03 | 468514 |
| 2022-09-02 | 12.20 | $11.92 | 226100 |
| 2022-09-01 | 12.34 | $11.89 | 285114 |
| 2022-08-31 | 12.53 | $11.94 | 336000 |
| 2022-08-30 | 12.75 | $12.14 | 213849 |
| 2022-08-29 | 12.95 | $12.27 | 508800 |
| 2022-08-26 | 13.15 | $12.71 | 184905 |
| 2022-08-25 | 13.25 | $12.99 | 243500 |
| 2022-08-24 | 13.28 | $13.01 | 164100 |
| 2022-08-23 | 13.30 | $12.95 | 171117 |
| 2022-08-22 | 13.35 | $12.84 | 262700 |
| 2022-08-19 | 13.43 | $13.03 | 152800 |
| 2022-08-18 | 13.46 | $13.10 | 694600 |
| 2022-08-17 | 13.48 | $13.21 | 130514 |
| 2022-08-16 | 13.45 | $13.23 | 222214 |
| 2022-08-15 | 13.40 | $13.11 | 464500 |
| 2022-08-12 | 13.36 | $13.29 | 717349 |
| 2022-08-11 | 13.26 | $13.23 | 204029 |
| 2022-08-10 | 13.14 | $13.20 | 118636 |
| 2022-08-09 | 13.00 | $12.93 | 146037 |
| 2022-08-08 | 12.91 | $12.83 | 259900 |
| 2022-08-05 | 12.81 | $12.81 | 253400 |
| 2022-08-04 | 12.70 | $12.76 | 105416 |
| 2022-08-03 | 12.58 | $12.64 | 209609 |
| 2022-08-02 | 12.45 | $12.77 | 555000 |
| 2022-08-01 | 12.26 | $12.79 | 339137 |
| 2022-07-29 | 12.01 | $12.39 | 205200 |
| 2022-07-28 | 11.82 | $12.29 | 430133 |
| 2022-07-27 | 11.63 | $12.07 | 283300 |
| 2022-07-26 | 11.47 | $11.59 | 269240 |
| 2022-07-25 | 11.42 | $11.91 | 304101 |
| 2022-07-22 | 11.27 | $11.62 | 261100 |
| 2022-07-21 | 11.17 | $11.64 | 283900 |
| 2022-07-20 | 11.05 | $11.60 | 285522 |
| 2022-07-19 | 10.92 | $11.84 | 473300 |
| 2022-07-18 | 10.69 | $11.27 | 511422 |
| 2022-07-15 | 10.60 | $11.06 | 355400 |
| 2022-07-14 | 10.56 | $10.93 | 302323 |
| 2022-07-13 | 10.57 | $10.91 | 233315 |
| 2022-07-12 | 10.60 | $10.77 | 384100 |
| 2022-07-11 | 10.68 | $10.75 | 551235 |
| 2022-07-08 | 10.80 | $10.93 | 294100 |
| 2022-07-07 | 10.90 | $10.78 | 288808 |
| 2022-07-06 | 11.08 | $10.57 | 572100 |
| 2022-07-05 | 11.38 | $10.92 | 456300 |
| 2022-07-01 | 11.63 | $11.75 | 204400 |
| 2022-06-30 | 11.69 | $11.51 | 199100 |
| 2022-06-29 | 11.84 | $11.87 | 426521 |
| 2022-06-28 | 11.92 | $12.00 | 364600 |
| 2022-06-27 | 11.98 | $11.95 | 434300 |
| 2022-06-24 | 12.07 | $12.06 | 594620 |
| 2022-06-23 | 12.15 | $12.11 | 206100 |
| 2022-06-22 | 12.24 | $12.21 | 296100 |
| 2022-06-21 | 12.32 | $12.05 | 365623 |
| 2022-06-17 | 12.48 | $11.80 | 321800 |
| 2022-06-16 | 12.75 | $11.89 | 285938 |
| 2022-06-15 | 13.05 | $12.79 | 407842 |
| 2022-06-14 | 13.13 | $12.51 | 377600 |
| 2022-06-13 | 13.32 | $12.60 | 238616 |
| 2022-06-10 | 13.52 | $12.87 | 236700 |
| 2022-06-09 | 13.68 | $13.17 | 196300 |
| 2022-06-08 | 13.76 | $13.33 | 129700 |
| 2022-06-07 | 13.81 | $13.58 | 207430 |
| 2022-06-06 | 13.79 | $13.50 | 193600 |
| 2022-06-03 | 13.77 | $13.42 | 224517 |
| 2022-06-02 | 13.77 | $13.51 | 277200 |
| 2022-06-01 | 13.74 | $13.37 | 594700 |
| 2022-05-31 | 13.73 | $13.46 | 1.1M |
| 2022-05-27 | 13.68 | $13.66 | 1.0M |
| 2022-05-26 | 13.55 | $13.67 | 307214 |
| 2022-05-25 | 13.39 | $13.60 | 803200 |
| 2022-05-24 | 13.20 | $13.47 | 645400 |
| 2022-05-23 | 13.00 | $13.69 | 206100 |
| 2022-05-20 | 12.69 | $13.32 | 178300 |
| 2022-05-19 | 12.42 | $13.14 | 304100 |
| 2022-05-18 | 12.15 | $12.77 | 2.2M |
| 2022-05-17 | 11.94 | $12.81 | 1.4M |
| 2022-05-16 | 11.67 | $12.20 | 383300 |
| 2022-05-13 | 11.54 | $11.79 | 248038 |
| 2022-05-12 | 11.51 | $11.43 | 331714 |
| 2022-05-11 | 11.60 | $11.61 | 323700 |
| 2022-05-10 | 11.65 | $11.61 | 405300 |
| 2022-05-09 | 11.73 | $11.56 | 365000 |
| 2022-05-06 | 11.84 | $11.72 | 398210 |
| 2022-05-05 | 11.92 | $11.85 | 1.6M |
| 2022-05-04 | 12.00 | $12.25 | 489434 |
| 2022-05-03 | 11.96 | $11.93 | 399900 |
| 2022-05-02 | 12.02 | $11.81 | 511400 |
| 2022-04-29 | 12.14 | $11.80 | 225200 |
| 2022-04-28 | 12.29 | $12.06 | 1.1M |
| 2022-04-27 | 12.40 | $11.80 | 210317 |
| 2022-04-26 | 12.62 | $12.16 | 251700 |
| 2022-04-25 | 12.77 | $12.52 | 403705 |
| 2022-04-22 | 12.84 | $13.05 | 152438 |
| 2022-04-21 | 12.75 | $13.03 | 184022 |
| 2022-04-20 | 12.66 | $13.06 | 341233 |
| 2022-04-19 | 12.54 | $12.64 | 549943 |
| 2022-04-18 | 12.53 | $12.60 | 344800 |
| 2022-04-14 | 12.54 | $12.57 | 330338 |
| 2022-04-13 | 12.55 | $12.63 | 391000 |
| 2022-04-12 | 12.56 | $12.31 | 404024 |
| 2022-04-11 | 12.67 | $12.45 | 416100 |
| 2022-04-08 | 12.77 | $12.55 | 239908 |
| 2022-04-07 | 12.86 | $12.65 | 386818 |
| 2022-04-06 | 12.94 | $12.77 | 213214 |
| 2022-04-05 | 13.00 | $12.78 | 355400 |
| 2022-04-04 | 13.08 | $13.17 | 213812 |
| 2022-04-01 | 13.05 | $13.23 | 210430 |
| 2022-03-31 | 13.00 | $13.10 | 170300 |
| 2022-03-30 | 12.98 | $13.42 | 261200 |
| 2022-03-29 | 12.86 | $13.43 | 287305 |
| 2022-03-28 | 12.72 | $13.01 | 287028 |
| 2022-03-25 | 12.68 | $13.00 | 200800 |
| 2022-03-24 | 12.64 | $12.98 | 300800 |
| 2022-03-23 | 12.61 | $13.11 | 153941 |
| 2022-03-22 | 12.54 | $13.53 | 190900 |
| 2022-03-21 | 12.33 | $13.22 | 260511 |
| 2022-03-18 | 12.19 | $13.30 | 151701 |
| 2022-03-17 | 12.00 | $13.34 | 230919 |
| 2022-03-16 | 11.77 | $13.06 | 261024 |
| 2022-03-15 | 11.60 | $12.65 | 753106 |
| 2022-03-14 | 11.54 | $12.43 | 836200 |
| 2022-03-11 | 11.56 | $12.01 | 294100 |
| 2022-03-10 | 11.74 | $12.20 | 529100 |
| 2022-03-09 | 11.93 | $12.39 | 531600 |
| 2022-03-08 | 12.11 | $11.54 | 978200 |
| 2022-03-07 | 12.63 | $10.86 | 521709 |
| 2022-03-04 | 13.49 | $11.80 | 392099 |
| 2022-03-03 | 14.26 | $12.49 | 376424 |
| 2022-03-02 | 14.99 | $13.45 | 207045 |
| 2022-03-01 | 15.59 | $13.79 | 246300 |
| 2022-02-28 | 16.20 | $15.89 | 166536 |
| 2022-02-25 | 16.29 | $16.31 | 145600 |
| 2022-02-24 | 16.26 | $15.56 | 145132 |
| 2022-02-23 | 16.46 | $16.21 | 126600 |
| 2022-02-22 | 16.48 | $16.27 | 242400 |
| 2022-02-18 | 16.50 | $16.43 | 94000 |
| 2022-02-17 | 16.46 | $16.37 | 147920 |
| 2022-02-16 | 16.42 | $16.19 | 93600 |
| 2022-02-15 | 16.43 | $16.18 | 100400 |
| 2022-02-14 | 16.43 | $16.12 | 125219 |
| 2022-02-11 | 16.46 | $16.38 | 153708 |
| 2022-02-10 | 16.39 | $16.58 | 113241 |
| 2022-02-09 | 16.24 | $16.43 | 160000 |
| 2022-02-08 | 16.11 | $16.35 | 125600 |
| 2022-02-07 | 15.96 | $16.19 | 68134 |
| 2022-02-04 | 15.82 | $16.26 | 123516 |
| 2022-02-03 | 15.63 | $16.04 | 92818 |
| 2022-02-02 | 15.47 | $15.71 | 108300 |
| 2022-02-01 | 15.37 | $15.52 | 149900 |
| 2022-01-31 | 15.31 | $15.36 | 143200 |
| 2022-01-28 | 15.28 | $15.23 | 157700 |
| 2022-01-27 | 15.29 | $15.24 | 142700 |
| 2022-01-26 | 15.29 | $15.03 | 212400 |
| 2022-01-25 | 15.36 | $14.88 | 214413 |
| 2022-01-24 | 15.50 | $15.07 | 261300 |
| 2022-01-21 | 15.59 | $15.30 | 301902 |
| 2022-01-20 | 15.63 | $15.48 | 322500 |
| 2022-01-19 | 15.62 | $15.34 | 474418 |
| 2022-01-18 | 15.65 | $15.58 | 239800 |
| 2022-01-14 | 15.60 | $15.90 | 126129 |
| 2022-01-13 | 15.44 | $15.73 | 544205 |
| 2022-01-12 | 15.28 | $15.73 | 73700 |
| 2022-01-11 | 15.10 | $15.38 | 147800 |
| 2022-01-10 | 14.97 | $15.14 | 174746 |
| 2022-01-07 | 14.90 | $15.07 | 214400 |
| 2022-01-06 | 14.83 | $14.82 | 146622 |
| 2022-01-05 | 14.83 | $14.90 | 102900 |
| 2022-01-04 | 14.79 | $14.98 | 85518 |
| 2022-01-03 | 14.73 | $14.93 | 156100 |
| 2021-12-31 | 14.66 | $14.78 | 115401 |
| 2021-12-30 | 14.63 | $14.71 | 97100 |
| 2021-12-29 | 14.62 | $14.89 | 92224 |
| 2021-12-28 | 14.54 | $14.75 | 108613 |
| 2021-12-27 | 14.49 | $14.57 | 137600 |
| 2021-12-23 | 14.49 | $14.57 | 227436 |
| 2021-12-22 | 14.50 | $14.48 | 1.9M |
| 2021-12-21 | 14.53 | $14.59 | 627100 |
| 2021-12-20 | 14.54 | $14.37 | 211600 |
| 2021-12-17 | 14.62 | $14.50 | 240500 |
| 2021-12-16 | 14.68 | $14.70 | 228300 |
| 2021-12-15 | 14.69 | $14.74 | 272200 |
| 2021-12-14 | 14.68 | $14.51 | 167900 |
| 2021-12-13 | 14.75 | $14.58 | 181900 |
| 2021-12-10 | 14.82 | $14.82 | 202837 |
| 2021-12-09 | 14.82 | $14.87 | 279600 |
| 2021-12-08 | 14.80 | $14.97 | 249647 |
| 2021-12-07 | 14.75 | $14.87 | 155237 |
| 2021-12-06 | 14.72 | $14.85 | 414916 |
| 2021-12-03 | 14.69 | $14.78 | 130300 |
| 2021-12-02 | 14.67 | $14.60 | 213700 |
| 2021-12-01 | 14.70 | $14.48 | 258148 |
| 2021-11-30 | 14.79 | $14.53 | 195100 |
| 2021-11-29 | 14.87 | $14.63 | 141400 |
| 2021-11-26 | 14.94 | $14.50 | 92800 |
| 2021-11-24 | 15.06 | $14.68 | 87937 |
| 2021-11-23 | 15.14 | $14.77 | 108000 |
| 2021-11-22 | 15.22 | $14.69 | 141002 |
| 2021-11-19 | 15.33 | $14.81 | 196801 |
| 2021-11-18 | 15.42 | $15.22 | 156048 |
| 2021-11-17 | 15.39 | $15.34 | 80322 |
| 2021-11-16 | 15.32 | $15.31 | 103735 |
| 2021-11-15 | 15.23 | $15.28 | 109544 |
| 2021-11-12 | 15.12 | $15.11 | 79427 |
| 2021-11-11 | 15.04 | $15.12 | 84446 |
| 2021-11-10 | 14.92 | $14.89 | 81336 |
| 2021-11-09 | 14.86 | $14.77 | 92900 |
| 2021-11-08 | 14.81 | $14.86 | 157438 |
| 2021-11-05 | 14.71 | $14.73 | 129247 |
| 2021-11-04 | 14.63 | $14.69 | 71726 |
| 2021-11-03 | 14.54 | $14.53 | 96737 |
| 2021-11-02 | 14.48 | $14.51 | 120400 |
| 2021-11-01 | 14.40 | $14.44 | 117900 |
| 2021-10-29 | 14.33 | $14.32 | 104500 |
| 2021-10-28 | 14.27 | $14.53 | 85900 |
| 2021-10-27 | 14.13 | $14.35 | 99839 |
| 2021-10-26 | 14.02 | $14.18 | 71223 |
| 2021-10-25 | 13.93 | $14.06 | 127600 |
| 2021-10-22 | 13.86 | $14.19 | 58800 |
| 2021-10-21 | 13.74 | $14.11 | 147200 |
| 2021-10-20 | 13.61 | $14.02 | 91408 |
| 2021-10-19 | 13.48 | $13.77 | 185000 |
| 2021-10-18 | 13.40 | $13.50 | 503312 |
| 2021-10-15 | 13.39 | $13.57 | 521801 |
| 2021-10-14 | 13.37 | $13.45 | 127042 |
| 2021-10-13 | 13.37 | $13.56 | 122800 |
| 2021-10-12 | 13.35 | $13.34 | 174200 |
| 2021-10-11 | 13.39 | $13.36 | 131800 |
| 2021-10-08 | 13.44 | $13.46 | 129700 |
| 2021-10-07 | 13.47 | $13.50 | 174300 |
| 2021-10-06 | 13.50 | $13.57 | 120500 |
| 2021-10-05 | 13.52 | $13.77 | 209839 |
| 2021-10-04 | 13.48 | $13.65 | 177446 |
| 2021-10-01 | 13.47 | $13.56 | 657100 |
| 2021-09-30 | 13.49 | $13.24 | 3.1M |
| 2021-09-29 | 13.62 | $13.50 | 101743 |
| 2021-09-28 | 13.70 | $13.72 | 130900 |
| 2021-09-27 | 13.73 | $13.86 | 168709 |
| 2021-09-24 | 13.73 | $13.73 | 127400 |
| 2021-09-23 | 13.77 | $13.79 | 163739 |
| 2021-09-22 | 13.80 | $13.72 | 507000 |
| 2021-09-21 | 13.86 | $13.73 | 228133 |
| 2021-09-20 | 13.93 | $13.74 | 254527 |
| 2021-09-17 | 14.01 | $13.76 | 121319 |
| 2021-09-16 | 14.11 | $13.94 | 216406 |
| 2021-09-15 | 14.18 | $13.99 | 875700 |
| 2021-09-14 | 14.24 | $14.14 | 245300 |
| 2021-09-13 | 14.27 | $14.18 | 125100 |
| 2021-09-10 | 14.29 | $13.92 | 118300 |
| 2021-09-09 | 14.39 | $14.25 | 83236 |
| 2021-09-08 | 14.42 | $14.28 | 154533 |
| 2021-09-07 | 14.43 | $14.09 | 80600 |
| 2021-09-03 | 14.51 | $14.28 | 82600 |
| 2021-09-02 | 14.54 | $14.40 | 138113 |
| 2021-09-01 | 14.54 | $14.54 | 87322 |
| 2021-08-31 | 14.49 | $14.32 | 80500 |
| 2021-08-30 | 14.49 | $14.31 | 69200 |
| 2021-08-27 | 14.49 | $14.23 | 72640 |
| 2021-08-26 | 14.52 | $14.16 | 91746 |
| 2021-08-25 | 14.57 | $14.43 | 109200 |
| 2021-08-24 | 14.53 | $14.62 | 76300 |
| 2021-08-23 | 14.43 | $14.57 | 237400 |
| 2021-08-20 | 14.32 | $14.49 | 65900 |
| 2021-08-19 | 14.20 | $14.24 | 100123 |
| 2021-08-18 | 14.13 | $14.22 | 100200 |
| 2021-08-17 | 14.05 | $14.06 | 91800 |
| 2021-08-16 | 14.00 | $14.10 | 116700 |
| 2021-08-13 | 13.92 | $14.07 | 220500 |
| 2021-08-12 | 13.84 | $13.91 | 73200 |
| 2021-08-11 | 13.79 | $13.94 | 65500 |
| 2021-08-10 | 13.71 | $13.82 | 131312 |
| 2021-08-09 | 13.66 | $13.77 | 169200 |
| 2021-08-06 | 13.61 | $13.73 | 88206 |
| 2021-08-05 | 13.56 | $13.78 | 101023 |
| 2021-08-04 | 13.49 | $13.63 | 169500 |
| 2021-08-03 | 13.45 | $13.68 | 138404 |
| 2021-08-02 | 13.39 | $13.48 | 379727 |
| 2021-07-30 | 13.38 | $13.27 | 267212 |
| 2021-07-29 | 13.44 | $13.79 | 98633 |
| 2021-07-28 | 13.34 | $13.68 | 110511 |
| 2021-07-27 | 13.27 | $13.44 | 208001 |
| 2021-07-26 | 13.26 | $13.55 | 135329 |
| 2021-07-23 | 13.21 | $13.47 | 207935 |
| 2021-07-22 | 13.19 | $13.25 | 334900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.60
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.38
Average
53.69
Maximum
82.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.60 | $30.63 | 331505 |
| 2026-07-17 | 45.67 | $30.64 | 281100 |
| 2026-07-16 | 44.79 | $30.53 | 148300 |
| 2026-07-15 | 48.10 | $31.02 | 284100 |
| 2026-07-14 | 50.64 | $31.37 | 199518 |
| 2026-07-13 | 48.50 | $31.08 | 236200 |
| 2026-07-10 | 45.96 | $30.75 | 83618 |
| 2026-07-09 | 46.89 | $30.89 | 108800 |
| 2026-07-08 | 45.08 | $30.65 | 107700 |
| 2026-07-07 | 49.56 | $31.32 | 107138 |
| 2026-07-06 | 48.99 | $31.24 | 106639 |
| 2026-07-02 | 48.43 | $31.16 | 115413 |
| 2026-07-01 | 41.42 | $30.24 | 94931 |
| 2026-06-30 | 50.66 | $31.54 | 116238 |
| 2026-06-29 | 49.51 | $31.40 | 167800 |
| 2026-06-26 | 46.37 | $31.03 | 181400 |
| 2026-06-25 | 44.78 | $30.85 | 156937 |
| 2026-06-24 | 39.37 | $30.28 | 106923 |
| 2026-06-23 | 43.10 | $30.81 | 114400 |
| 2026-06-22 | 44.69 | $31.02 | 136100 |
| 2026-06-18 | 42.48 | $30.79 | 132900 |
| 2026-06-17 | 44.31 | $31.04 | 166739 |
| 2026-06-16 | 45.88 | $31.25 | 118503 |
| 2026-06-15 | 49.72 | $31.73 | 105600 |
| 2026-06-12 | 51.61 | $31.95 | 78308 |
| 2026-06-11 | 50.56 | $31.82 | 75300 |
| 2026-06-10 | 44.08 | $31.09 | 58700 |
| 2026-06-09 | 43.41 | $31.02 | 101400 |
| 2026-06-08 | 42.27 | $30.90 | 113400 |
| 2026-06-05 | 43.59 | $31.09 | 118400 |
| 2026-06-04 | 44.00 | $31.15 | 155000 |
| 2026-06-03 | 44.39 | $31.21 | 113100 |
| 2026-06-02 | 43.18 | $31.06 | 182800 |
| 2026-06-01 | 41.22 | $30.82 | 459546 |
| 2026-05-29 | 41.22 | $30.82 | 109947 |
| 2026-05-28 | 42.20 | $31.00 | 163516 |
| 2026-05-27 | 44.15 | $31.35 | 116100 |
| 2026-05-26 | 47.04 | $31.84 | 166328 |
| 2026-05-22 | 45.52 | $31.62 | 93900 |
| 2026-05-21 | 46.50 | $31.79 | 112125 |
| 2026-05-20 | 47.00 | $31.88 | 97600 |
| 2026-05-19 | 43.76 | $31.38 | 85900 |
| 2026-05-18 | 44.59 | $31.54 | 107642 |
| 2026-05-15 | 41.49 | $31.07 | 176600 |
| 2026-05-14 | 45.84 | $31.91 | 108900 |
| 2026-05-13 | 46.96 | $32.11 | 207742 |
| 2026-05-12 | 46.40 | $32.02 | 100700 |
| 2026-05-11 | 48.05 | $32.33 | 84740 |
| 2026-05-08 | 45.31 | $31.87 | 79100 |
| 2026-05-07 | 43.33 | $31.55 | 85800 |
| 2026-05-06 | 48.60 | $32.56 | 134908 |
| 2026-05-05 | 48.24 | $32.50 | 183600 |
| 2026-05-04 | 48.30 | $32.51 | 119928 |
| 2026-05-01 | 62.30 | $34.67 | 99100 |
| 2026-04-30 | 62.15 | $34.64 | 72300 |
| 2026-04-29 | 53.85 | $33.16 | 95049 |
| 2026-04-28 | 55.81 | $33.41 | 81526 |
| 2026-04-27 | 56.36 | $33.48 | 74226 |
| 2026-04-24 | 54.42 | $33.16 | 105642 |
| 2026-04-23 | 57.37 | $33.55 | 84726 |
| 2026-04-22 | 58.14 | $33.65 | 98000 |
| 2026-04-21 | 52.04 | $32.65 | 90700 |
| 2026-04-20 | 57.19 | $33.30 | 110300 |
| 2026-04-17 | 56.43 | $33.18 | 239249 |
| 2026-04-16 | 58.90 | $33.48 | 164100 |
| 2026-04-15 | 63.39 | $33.99 | 237448 |
| 2026-04-14 | 63.57 | $34.01 | 74313 |
| 2026-04-13 | 66.07 | $34.29 | 141432 |
| 2026-04-10 | 65.88 | $34.25 | 133400 |
| 2026-04-09 | 65.31 | $34.12 | 117500 |
| 2026-04-08 | 64.39 | $33.91 | 147030 |
| 2026-04-07 | 64.39 | $33.91 | 116513 |
| 2026-04-06 | 63.30 | $33.65 | 76800 |
| 2026-04-02 | 63.09 | $33.60 | 188235 |
| 2026-04-01 | 60.71 | $33.03 | 731400 |
| 2026-03-31 | 59.93 | $32.85 | 184204 |
| 2026-03-30 | 55.82 | $31.96 | 1.6M |
| 2026-03-27 | 50.39 | $30.96 | 812224 |
| 2026-03-26 | 51.66 | $31.17 | 171900 |
| 2026-03-25 | 52.19 | $31.26 | 126817 |
| 2026-03-24 | 51.07 | $31.05 | 92800 |
| 2026-03-23 | 49.90 | $30.83 | 98719 |
| 2026-03-20 | 48.02 | $30.48 | 110522 |
| 2026-03-19 | 55.54 | $31.81 | 101400 |
| 2026-03-18 | 55.44 | $31.79 | 108100 |
| 2026-03-17 | 60.60 | $32.59 | 700906 |
| 2026-03-16 | 57.95 | $32.02 | 85000 |
| 2026-03-13 | 55.45 | $31.52 | 112800 |
| 2026-03-12 | 54.99 | $31.43 | 108200 |
| 2026-03-11 | 53.95 | $31.22 | 72200 |
| 2026-03-10 | 55.35 | $31.46 | 177800 |
| 2026-03-09 | 52.83 | $30.94 | 122800 |
| 2026-03-06 | 52.14 | $30.80 | 129744 |
| 2026-03-05 | 52.25 | $30.82 | 222600 |
| 2026-03-04 | 57.57 | $31.80 | 117149 |
| 2026-03-03 | 56.41 | $31.53 | 124428 |
| 2026-03-02 | 68.26 | $33.33 | 165204 |
| 2026-02-27 | 73.29 | $33.95 | 116900 |
| 2026-02-26 | 79.99 | $34.69 | 171000 |
| 2026-02-25 | 76.22 | $33.34 | 151300 |
| 2026-02-24 | 70.77 | $31.93 | 102300 |
| 2026-02-23 | 67.34 | $31.25 | 111222 |
| 2026-02-20 | 66.11 | $31.03 | 98139 |
| 2026-02-19 | 67.42 | $31.15 | 201600 |
| 2026-02-18 | 71.57 | $31.52 | 142700 |
| 2026-02-17 | 71.02 | $31.40 | 100339 |
| 2026-02-13 | 69.18 | $31.01 | 136441 |
| 2026-02-12 | 72.19 | $31.28 | 109723 |
| 2026-02-11 | 77.28 | $31.71 | 160600 |
| 2026-02-10 | 74.72 | $31.06 | 121900 |
| 2026-02-09 | 75.85 | $31.15 | 332935 |
| 2026-02-06 | 72.78 | $30.44 | 921200 |
| 2026-02-05 | 70.25 | $29.94 | 681200 |
| 2026-02-04 | 80.48 | $30.66 | 210800 |
| 2026-02-03 | 78.86 | $30.26 | 325800 |
| 2026-02-02 | 75.46 | $29.56 | 132231 |
| 2026-01-30 | 77.83 | $29.70 | 1.4M |
| 2026-01-29 | 79.71 | $29.81 | 157146 |
| 2026-01-28 | 78.69 | $29.58 | 119027 |
| 2026-01-27 | 80.53 | $29.69 | 84300 |
| 2026-01-26 | 78.20 | $29.16 | 107400 |
| 2026-01-23 | 74.54 | $28.49 | 223146 |
| 2026-01-22 | 71.71 | $28.07 | 111300 |
| 2026-01-21 | 70.14 | $27.86 | 115903 |
| 2026-01-20 | 69.99 | $27.84 | 228105 |
| 2026-01-16 | 68.39 | $27.63 | 105611 |
| 2026-01-15 | 69.39 | $27.69 | 107219 |
| 2026-01-14 | 68.81 | $27.61 | 104300 |
| 2026-01-13 | 65.82 | $27.22 | 249800 |
| 2026-01-12 | 75.93 | $27.79 | 196700 |
| 2026-01-09 | 74.84 | $27.62 | 154633 |
| 2026-01-08 | 74.65 | $27.59 | 114300 |
| 2026-01-07 | 76.70 | $27.70 | 148014 |
| 2026-01-06 | 73.63 | $27.21 | 107200 |
| 2026-01-05 | 71.28 | $26.89 | 69402 |
| 2026-01-02 | 72.23 | $26.94 | 117900 |
| 2025-12-31 | 66.53 | $26.27 | 48500 |
| 2025-12-30 | 67.51 | $26.32 | 110739 |
| 2025-12-29 | 66.47 | $26.21 | 61505 |
| 2025-12-26 | 64.41 | $26.00 | 63826 |
| 2025-12-24 | 65.32 | $26.05 | 53031 |
| 2025-12-23 | 67.49 | $26.17 | 103300 |
| 2025-12-22 | 65.20 | $25.92 | 76444 |
| 2025-12-19 | 67.55 | $26.05 | 100343 |
| 2025-12-18 | 63.95 | $25.67 | 99644 |
| 2025-12-17 | 62.49 | $25.53 | 995115 |
| 2025-12-16 | 61.54 | $25.44 | 2.0M |
| 2025-12-15 | 65.57 | $25.67 | 128909 |
| 2025-12-12 | 64.81 | $25.59 | 121300 |
| 2025-12-11 | 61.02 | $25.22 | 116900 |
| 2025-12-10 | 60.37 | $25.16 | 108029 |
| 2025-12-09 | 61.51 | $25.23 | 95100 |
| 2025-12-08 | 62.81 | $25.31 | 159104 |
| 2025-12-05 | 59.24 | $24.96 | 90224 |
| 2025-12-04 | 64.27 | $25.26 | 83712 |
| 2025-12-03 | 67.16 | $25.42 | 99144 |
| 2025-12-02 | 64.81 | $25.17 | 93000 |
| 2025-12-01 | 65.34 | $25.20 | 85700 |
| 2025-11-28 | 70.48 | $25.48 | 81225 |
| 2025-11-26 | 69.59 | $25.37 | 85400 |
| 2025-11-25 | 67.65 | $25.14 | 116900 |
| 2025-11-24 | 68.00 | $25.16 | 114204 |
| 2025-11-21 | 66.92 | $25.03 | 97600 |
| 2025-11-20 | 67.76 | $25.08 | 139277 |
| 2025-11-19 | 66.57 | $24.93 | 101001 |
| 2025-11-18 | 76.22 | $25.47 | 113312 |
| 2025-11-17 | 78.42 | $25.58 | 160131 |
| 2025-11-14 | 77.17 | $25.36 | 75606 |
| 2025-11-13 | 81.67 | $25.58 | 76800 |
| 2025-11-12 | 79.44 | $25.15 | 114700 |
| 2025-11-11 | 76.97 | $24.75 | 450300 |
| 2025-11-10 | 76.22 | $24.64 | 689705 |
| 2025-11-07 | 76.16 | $24.63 | 105300 |
| 2025-11-06 | 76.16 | $24.63 | 293200 |
| 2025-11-05 | 72.53 | $24.11 | 298200 |
| 2025-11-04 | 71.42 | $23.97 | 104400 |
| 2025-11-03 | 70.11 | $23.81 | 158744 |
| 2025-10-31 | 67.25 | $23.49 | 116813 |
| 2025-10-30 | 68.61 | $23.56 | 89133 |
| 2025-10-29 | 66.30 | $23.31 | 131944 |
| 2025-10-28 | 64.29 | $23.11 | 120200 |
| 2025-10-27 | 62.93 | $22.98 | 149600 |
| 2025-10-24 | 62.72 | $22.96 | 140329 |
| 2025-10-23 | 64.26 | $23.05 | 89900 |
| 2025-10-22 | 61.57 | $22.78 | 91000 |
| 2025-10-21 | 61.06 | $22.73 | 81900 |
| 2025-10-20 | 63.65 | $22.89 | 232800 |
| 2025-10-17 | 65.81 | $23.02 | 94727 |
| 2025-10-16 | 67.14 | $23.10 | 110000 |
| 2025-10-15 | 61.61 | $22.50 | 104400 |
| 2025-10-14 | 60.12 | $22.36 | 334024 |
| 2025-10-13 | 56.95 | $22.08 | 145043 |
| 2025-10-10 | 55.76 | $21.98 | 106100 |
| 2025-10-09 | 53.30 | $21.78 | 235400 |
| 2025-10-08 | 51.10 | $21.61 | 111210 |
| 2025-10-07 | 49.65 | $21.50 | 77134 |
| 2025-10-06 | 50.42 | $21.56 | 335400 |
| 2025-10-03 | 56.44 | $21.99 | 121700 |
| 2025-10-02 | 54.40 | $21.82 | 131000 |
| 2025-10-01 | 56.47 | $21.96 | 374117 |
| 2025-09-30 | 51.17 | $21.54 | 105518 |
| 2025-09-29 | 50.21 | $21.47 | 107000 |
| 2025-09-26 | 50.07 | $21.46 | 105800 |
| 2025-09-25 | 46.97 | $21.23 | 192500 |
| 2025-09-24 | 48.08 | $21.32 | 115500 |
| 2025-09-23 | 49.31 | $21.42 | 298906 |
| 2025-09-22 | 50.17 | $21.49 | 435900 |
| 2025-09-19 | 44.71 | $21.07 | 211818 |
| 2025-09-18 | 44.82 | $21.08 | 129502 |
| 2025-09-17 | 44.93 | $21.09 | 138200 |
| 2025-09-16 | 48.88 | $21.45 | 177531 |
| 2025-09-15 | 51.51 | $21.67 | 191500 |
| 2025-09-12 | 47.08 | $21.31 | 527034 |
| 2025-09-11 | 46.57 | $21.27 | 83701 |
| 2025-09-10 | 43.29 | $21.02 | 94600 |
| 2025-09-09 | 40.66 | $20.83 | 111711 |
| 2025-09-08 | 40.66 | $20.83 | 304336 |
| 2025-09-05 | 38.77 | $20.69 | 134400 |
| 2025-09-04 | 37.84 | $20.62 | 236822 |
| 2025-09-03 | 36.51 | $20.52 | 185333 |
| 2025-09-02 | 31.98 | $20.19 | 187700 |
| 2025-08-29 | 36.48 | $20.79 | 337410 |
| 2025-08-28 | 36.89 | $20.84 | 220600 |
| 2025-08-27 | 36.97 | $20.85 | 101418 |
| 2025-08-26 | 37.58 | $20.93 | 165800 |
| 2025-08-25 | 40.70 | $21.32 | 193913 |
| 2025-08-22 | 48.10 | $22.08 | 63000 |
| 2025-08-21 | 46.15 | $21.92 | 79643 |
| 2025-08-20 | 48.31 | $22.12 | 105500 |
| 2025-08-19 | 43.39 | $21.73 | 67427 |
| 2025-08-18 | 43.90 | $21.78 | 75623 |
| 2025-08-15 | 48.20 | $22.18 | 76500 |
| 2025-08-14 | 42.00 | $21.72 | 117000 |
| 2025-08-13 | 44.64 | $21.96 | 98515 |
| 2025-08-12 | 43.23 | $21.86 | 91800 |
| 2025-08-11 | 42.95 | $21.84 | 158231 |
| 2025-08-08 | 41.45 | $21.73 | 99100 |
| 2025-08-07 | 44.80 | $22.06 | 167218 |
| 2025-08-06 | 48.04 | $22.35 | 101612 |
| 2025-08-05 | 43.92 | $22.04 | 87300 |
| 2025-08-04 | 44.57 | $22.10 | 84001 |
| 2025-08-01 | 45.10 | $22.15 | 109437 |
| 2025-07-31 | 49.07 | $22.51 | 97622 |
| 2025-07-30 | 48.11 | $22.43 | 115608 |
| 2025-07-29 | 50.61 | $22.65 | 103100 |
| 2025-07-28 | 51.66 | $22.74 | 168100 |
| 2025-07-25 | 57.56 | $23.21 | 3.6M |
| 2025-07-24 | 57.16 | $23.17 | 3.2M |
| 2025-07-23 | 57.42 | $23.19 | 103138 |
| 2025-07-22 | 62.28 | $23.56 | 75100 |
| 2025-07-21 | 57.05 | $23.00 | 82900 |
| 2025-07-18 | 52.95 | $22.63 | 283000 |
| 2025-07-17 | 51.77 | $22.53 | 185400 |
| 2025-07-16 | 53.29 | $22.65 | 109646 |
| 2025-07-15 | 52.41 | $22.57 | 104500 |
| 2025-07-14 | 58.93 | $23.06 | 72903 |
| 2025-07-11 | 57.81 | $22.95 | 166800 |
| 2025-07-10 | 56.05 | $22.78 | 125000 |
| 2025-07-09 | 63.11 | $23.26 | 155004 |
| 2025-07-08 | 60.97 | $23.04 | 1.6M |
| 2025-07-07 | 61.28 | $23.06 | 646711 |
| 2025-07-03 | 59.53 | $22.88 | 131600 |
| 2025-07-02 | 70.80 | $23.55 | 114700 |
| 2025-07-01 | 71.96 | $23.61 | 81744 |
| 2025-06-30 | 70.99 | $23.48 | 97700 |
| 2025-06-27 | 68.93 | $23.22 | 128300 |
| 2025-06-26 | 68.68 | $23.19 | 1.4M |
| 2025-06-25 | 67.30 | $23.02 | 905130 |
| 2025-06-24 | 67.22 | $23.01 | 238309 |
| 2025-06-23 | 65.61 | $22.81 | 134500 |
| 2025-06-20 | 63.11 | $22.52 | 129825 |
| 2025-06-18 | 63.87 | $22.57 | 131222 |
| 2025-06-17 | 63.11 | $22.48 | 118600 |
| 2025-06-16 | 68.27 | $22.82 | 221539 |
| 2025-06-13 | 71.36 | $23.01 | 106700 |
| 2025-06-12 | 69.64 | $22.76 | 105700 |
| 2025-06-11 | 65.99 | $22.29 | 177921 |
| 2025-06-10 | 62.53 | $21.91 | 530112 |
| 2025-06-09 | 62.05 | $21.86 | 582002 |
| 2025-06-06 | 62.20 | $21.87 | 230710 |
| 2025-06-05 | 65.56 | $22.09 | 126949 |
| 2025-06-04 | 63.34 | $21.83 | 112700 |
| 2025-06-03 | 63.08 | $21.80 | 107300 |
| 2025-06-02 | 65.91 | $21.99 | 941714 |
| 2025-05-30 | 63.27 | $21.67 | 1.6M |
| 2025-05-29 | 62.24 | $21.55 | 291600 |
| 2025-05-28 | 61.72 | $21.49 | 86400 |
| 2025-05-27 | 62.26 | $21.53 | 88500 |
| 2025-05-23 | 62.78 | $21.57 | 88800 |
| 2025-05-22 | 61.56 | $21.41 | 253900 |
| 2025-05-21 | 60.80 | $21.31 | 106507 |
| 2025-05-20 | 60.43 | $21.26 | 68500 |
| 2025-05-19 | 56.76 | $20.79 | 76100 |
| 2025-05-16 | 54.99 | $20.58 | 111100 |
| 2025-05-15 | 54.23 | $20.49 | 127600 |
| 2025-05-14 | 48.21 | $19.84 | 112700 |
| 2025-05-13 | 47.70 | $19.79 | 182613 |
| 2025-05-12 | 46.32 | $19.65 | 133823 |
| 2025-05-09 | 51.92 | $20.25 | 109429 |
| 2025-05-08 | 52.32 | $20.29 | 106811 |
| 2025-05-07 | 57.84 | $20.81 | 104400 |
| 2025-05-06 | 57.59 | $20.78 | 71900 |
| 2025-05-05 | 55.03 | $20.47 | 79102 |
| 2025-05-02 | 55.23 | $20.49 | 85500 |
| 2025-05-01 | 55.53 | $20.52 | 96700 |
| 2025-04-30 | 56.19 | $20.59 | 123336 |
| 2025-04-29 | 53.63 | $20.25 | 301200 |
| 2025-04-28 | 52.78 | $20.14 | 196000 |
| 2025-04-25 | 69.16 | $21.64 | 129000 |
| 2025-04-24 | 68.67 | $21.56 | 92205 |
| 2025-04-23 | 67.56 | $21.38 | 128549 |
| 2025-04-22 | 71.85 | $21.70 | 251400 |
| 2025-04-21 | 69.92 | $21.36 | 101412 |
| 2025-04-17 | 70.73 | $21.42 | 190200 |
| 2025-04-16 | 69.73 | $21.24 | 313105 |
| 2025-04-15 | 68.36 | $21.00 | 85539 |
| 2025-04-14 | 66.30 | $20.66 | 103300 |
| 2025-04-11 | 66.91 | $20.71 | 223500 |
| 2025-04-10 | 63.96 | $20.24 | 196600 |
| 2025-04-09 | 62.83 | $20.07 | 209500 |
| 2025-04-08 | 56.45 | $19.24 | 390900 |
| 2025-04-07 | 57.35 | $19.32 | 1.7M |
| 2025-04-04 | 70.59 | $20.31 | 2.1M |
| 2025-04-03 | 82.89 | $20.98 | 111000 |
| 2025-04-02 | 77.50 | $20.01 | 143500 |
| 2025-04-01 | 74.24 | $19.60 | 1.7M |
| 2025-03-31 | 73.34 | $19.50 | 59300 |
| 2025-03-28 | 73.83 | $19.52 | 108900 |
| 2025-03-27 | 72.89 | $19.41 | 179700 |
| 2025-03-26 | 69.37 | $19.04 | 93700 |
| 2025-03-25 | 74.33 | $19.24 | 135741 |
| 2025-03-24 | 72.85 | $19.08 | 78413 |
| 2025-03-21 | 72.19 | $19.01 | 91931 |
| 2025-03-20 | 74.41 | $19.10 | 92421 |
| 2025-03-19 | 73.01 | $18.94 | 68700 |
| 2025-03-18 | 73.73 | $18.97 | 89801 |
| 2025-03-17 | 72.07 | $18.78 | 80000 |
| 2025-03-14 | 72.99 | $18.82 | 69927 |
| 2025-03-13 | 72.99 | $18.82 | 74800 |
| 2025-03-12 | 72.44 | $18.75 | 160733 |
| 2025-03-11 | 71.80 | $18.67 | 82201 |
| 2025-03-10 | 71.02 | $18.57 | 73724 |
| 2025-03-07 | 69.56 | $18.39 | 77900 |
| 2025-03-06 | 67.40 | $18.14 | 132139 |
| 2025-03-05 | 70.24 | $18.29 | 83700 |
| 2025-03-04 | 73.58 | $18.46 | 73600 |
| 2025-03-03 | 69.16 | $17.92 | 70900 |
| 2025-02-28 | 69.36 | $17.93 | 125230 |
| 2025-02-27 | 72.62 | $18.09 | 75611 |
| 2025-02-26 | 64.88 | $17.30 | 91020 |
| 2025-02-25 | 67.40 | $17.41 | 169400 |
| 2025-02-24 | 63.48 | $17.09 | 94335 |
| 2025-02-21 | 58.61 | $16.76 | 76500 |
| 2025-02-20 | 57.80 | $16.71 | 101010 |
| 2025-02-19 | 54.03 | $16.49 | 95600 |
| 2025-02-18 | 48.91 | $16.23 | 127841 |
| 2025-02-14 | 49.52 | $16.26 | 146018 |
| 2025-02-13 | 50.11 | $16.29 | 109700 |
| 2025-02-12 | 52.06 | $16.39 | 105700 |
| 2025-02-11 | 54.70 | $16.52 | 85642 |
| 2025-02-10 | 53.32 | $16.44 | 143500 |
| 2025-02-07 | 51.19 | $16.32 | 74139 |
| 2025-02-06 | 51.38 | $16.33 | 119512 |
| 2025-02-05 | 62.29 | $16.84 | 112331 |
| 2025-02-04 | 60.58 | $16.73 | 97616 |
| 2025-02-03 | 53.87 | $16.36 | 135700 |
| 2025-01-31 | 57.65 | $16.51 | 117340 |
| 2025-01-30 | 54.41 | $16.35 | 121019 |
| 2025-01-29 | 51.78 | $16.23 | 107324 |
| 2025-01-28 | 50.42 | $16.17 | 97835 |
| 2025-01-27 | 53.27 | $16.29 | 157646 |
| 2025-01-24 | 53.27 | $16.29 | 143700 |
| 2025-01-23 | 50.76 | $16.17 | 193100 |
| 2025-01-22 | 50.76 | $16.17 | 136547 |
| 2025-01-21 | 56.98 | $16.44 | 309900 |
| 2025-01-17 | 60.92 | $16.59 | 173204 |
| 2025-01-16 | 57.77 | $16.42 | 159900 |
| 2025-01-15 | 56.00 | $16.33 | 122200 |
| 2025-01-14 | 54.16 | $16.24 | 237342 |
| 2025-01-13 | 54.88 | $16.27 | 176300 |
| 2025-01-10 | 51.82 | $16.12 | 209246 |
| 2025-01-08 | 55.39 | $16.27 | 96500 |
| 2025-01-07 | 56.38 | $16.31 | 226900 |
| 2025-01-06 | 55.44 | $16.26 | 182125 |
| 2025-01-03 | 52.10 | $16.09 | 168200 |
| 2025-01-02 | 49.12 | $15.95 | 145800 |
| 2024-12-31 | 46.64 | $15.84 | 139626 |
| 2024-12-30 | 47.04 | $15.86 | 208500 |
| 2024-12-27 | 45.27 | $15.78 | 211300 |
| 2024-12-26 | 39.80 | $15.55 | 149136 |
| 2024-12-24 | 38.00 | $15.48 | 116100 |
| 2024-12-23 | 38.79 | $15.53 | 380500 |
| 2024-12-20 | 37.56 | $15.48 | 314000 |
| 2024-12-19 | 32.43 | $15.28 | 376739 |
| 2024-12-18 | 32.43 | $15.28 | 193200 |
| 2024-12-17 | 35.60 | $15.52 | 211400 |
| 2024-12-16 | 37.33 | $15.64 | 257400 |
| 2024-12-13 | 41.67 | $15.91 | 157600 |
| 2024-12-12 | 38.92 | $15.80 | 223033 |
| 2024-12-11 | 40.92 | $15.92 | 286832 |
| 2024-12-10 | 41.43 | $15.95 | 156200 |
| 2024-12-09 | 44.75 | $16.14 | 315700 |
| 2024-12-06 | 44.53 | $16.13 | 145901 |
| 2024-12-05 | 44.87 | $16.15 | 258200 |
| 2024-12-04 | 35.41 | $15.75 | 122000 |
| 2024-12-03 | 35.14 | $15.74 | 250800 |
| 2024-12-02 | 34.12 | $15.70 | 203200 |
| 2024-11-29 | 37.97 | $15.97 | 86923 |
| 2024-11-27 | 31.74 | $15.74 | 193400 |
| 2024-11-26 | 32.14 | $15.77 | 206100 |
| 2024-11-25 | 35.08 | $15.98 | 162727 |
| 2024-11-22 | 36.12 | $16.05 | 130416 |
| 2024-11-21 | 40.01 | $16.29 | 130228 |
| 2024-11-20 | 41.42 | $16.37 | 92739 |
| 2024-11-19 | 42.30 | $16.42 | 139931 |
| 2024-11-18 | 42.65 | $16.44 | 241600 |
| 2024-11-15 | 39.84 | $16.32 | 232300 |
| 2024-11-14 | 34.23 | $16.10 | 227500 |
| 2024-11-13 | 34.51 | $16.12 | 164234 |
| 2024-11-12 | 35.89 | $16.22 | 221135 |
| 2024-11-11 | 38.38 | $16.39 | 171549 |
| 2024-11-08 | 38.38 | $16.39 | 96019 |
| 2024-11-07 | 40.62 | $16.54 | 132000 |
| 2024-11-06 | 35.62 | $16.33 | 158300 |
| 2024-11-05 | 43.59 | $16.81 | 92300 |
| 2024-11-04 | 42.31 | $16.76 | 97100 |
| 2024-11-01 | 41.56 | $16.73 | 91000 |
| 2024-10-31 | 42.98 | $16.81 | 89600 |
| 2024-10-30 | 43.87 | $16.86 | 271400 |
| 2024-10-29 | 45.12 | $16.93 | 102900 |
| 2024-10-28 | 48.48 | $17.11 | 53609 |
| 2024-10-25 | 44.32 | $16.92 | 71025 |
| 2024-10-24 | 47.18 | $17.07 | 69030 |
| 2024-10-23 | 47.56 | $17.09 | 79100 |
| 2024-10-22 | 45.65 | $17.00 | 112847 |
| 2024-10-21 | 49.25 | $17.19 | 55100 |
| 2024-10-18 | 52.14 | $17.33 | 91300 |
| 2024-10-17 | 52.77 | $17.36 | 55308 |
| 2024-10-16 | 58.58 | $17.62 | 75648 |
| 2024-10-15 | 55.54 | $17.45 | 69701 |
| 2024-10-14 | 54.41 | $17.39 | 56229 |
| 2024-10-11 | 53.67 | $17.35 | 62000 |
| 2024-10-10 | 47.37 | $17.04 | 54313 |
| 2024-10-09 | 43.36 | $16.87 | 77618 |
| 2024-10-08 | 43.74 | $16.89 | 78500 |
| 2024-10-07 | 42.56 | $16.84 | 67705 |
| 2024-10-04 | 45.25 | $16.99 | 63800 |
| 2024-10-03 | 44.36 | $16.95 | 50861 |
| 2024-10-02 | 48.89 | $17.19 | 149700 |
| 2024-10-01 | 52.27 | $17.35 | 55930 |
| 2024-09-30 | 52.07 | $17.34 | 64400 |
| 2024-09-27 | 54.64 | $17.46 | 56735 |
| 2024-09-26 | 53.92 | $17.42 | 44118 |
| 2024-09-25 | 59.77 | $17.68 | 48947 |
| 2024-09-24 | 60.01 | $17.69 | 161615 |
| 2024-09-23 | 59.08 | $17.63 | 91500 |
| 2024-09-20 | 60.64 | $17.70 | 43300 |
| 2024-09-19 | 56.42 | $17.43 | 96438 |
| 2024-09-18 | 63.08 | $17.71 | 158911 |
| 2024-09-17 | 67.69 | $17.88 | 55900 |
| 2024-09-16 | 68.53 | $17.91 | 136100 |
| 2024-09-13 | 63.85 | $17.58 | 60724 |
| 2024-09-12 | 64.68 | $17.61 | 135900 |
| 2024-09-11 | 69.25 | $17.77 | 45700 |
| 2024-09-10 | 67.90 | $17.67 | 44848 |
| 2024-09-09 | 68.76 | $17.70 | 85649 |
| 2024-09-06 | 73.78 | $17.87 | 81611 |
| 2024-09-05 | 72.89 | $17.79 | 77744 |
| 2024-09-04 | 69.74 | $17.53 | 63916 |
| 2024-09-03 | 67.08 | $17.34 | 69940 |
| 2024-08-30 | 74.62 | $17.57 | 59600 |
| 2024-08-29 | 73.89 | $17.51 | 39000 |
| 2024-08-28 | 73.41 | $17.47 | 70621 |
| 2024-08-27 | 73.74 | $17.48 | 99127 |
| 2024-08-26 | 72.83 | $17.40 | 68621 |
| 2024-08-23 | 72.71 | $17.39 | 59917 |
| 2024-08-22 | 70.51 | $17.20 | 128800 |
| 2024-08-21 | 71.96 | $17.25 | 449024 |
| 2024-08-20 | 71.29 | $17.19 | 83900 |
| 2024-08-19 | 72.11 | $17.22 | 84200 |
| 2024-08-16 | 71.27 | $17.14 | 376600 |
| 2024-08-15 | 69.65 | $16.99 | 75201 |
| 2024-08-14 | 69.32 | $16.96 | 72804 |
| 2024-08-13 | 70.29 | $17.00 | 74834 |
| 2024-08-12 | 68.29 | $16.81 | 60700 |
| 2024-08-09 | 67.63 | $16.75 | 88517 |
| 2024-08-08 | 65.73 | $16.58 | 103344 |
| 2024-08-07 | 62.53 | $16.32 | 216300 |
| 2024-08-06 | 62.28 | $16.30 | 202700 |
| 2024-08-05 | 60.47 | $16.16 | 128000 |
| 2024-08-02 | 64.67 | $16.36 | 149426 |
| 2024-08-01 | 53.67 | $15.64 | 133500 |
| 2024-07-31 | 55.26 | $15.71 | 65804 |
| 2024-07-30 | 53.58 | $15.62 | 111237 |
| 2024-07-29 | 52.65 | $15.57 | 171224 |
| 2024-07-26 | 53.89 | $15.63 | 120807 |
| 2024-07-25 | 49.14 | $15.38 | 171624 |
| 2024-07-24 | 48.94 | $15.37 | 104400 |
| 2024-07-23 | 48.56 | $15.35 | 99010 |
| 2024-07-22 | 49.80 | $15.42 | 242845 |
| 2024-07-19 | 49.45 | $15.40 | 556146 |
| 2024-07-18 | 47.89 | $15.31 | 104100 |
| 2024-07-17 | 46.14 | $15.21 | 101438 |
| 2024-07-16 | 44.54 | $15.12 | 145200 |
| 2024-07-15 | 43.30 | $15.05 | 85935 |
| 2024-07-12 | 46.40 | $15.27 | 89716 |
| 2024-07-11 | 46.40 | $15.27 | 171618 |
| 2024-07-10 | 45.60 | $15.22 | 98636 |
| 2024-07-09 | 45.45 | $15.21 | 116800 |
| 2024-07-08 | 47.23 | $15.35 | 123714 |
| 2024-07-05 | 48.79 | $15.47 | 149239 |
| 2024-07-03 | 42.64 | $15.06 | 71626 |
| 2024-07-02 | 38.72 | $14.83 | 189502 |
| 2024-07-01 | 35.81 | $14.67 | 345711 |
| 2024-06-28 | 27.22 | $14.25 | 389200 |
| 2024-06-27 | 27.64 | $14.30 | 117331 |
| 2024-06-26 | 29.44 | $14.51 | 205349 |
| 2024-06-25 | 30.06 | $14.58 | 300432 |
| 2024-06-24 | 30.41 | $14.62 | 283113 |
| 2024-06-21 | 30.03 | $14.60 | 190029 |
| 2024-06-20 | 26.75 | $14.43 | 205402 |
| 2024-06-18 | 22.05 | $14.20 | 599400 |
| 2024-06-17 | 20.58 | $14.13 | 225500 |
| 2024-06-14 | 20.38 | $14.12 | 274621 |
| 2024-06-13 | 23.34 | $14.64 | 295500 |
| 2024-06-12 | 26.67 | $15.11 | 1.2M |
| 2024-06-11 | 28.47 | $15.33 | 198400 |
| 2024-06-10 | 31.82 | $15.69 | 118701 |
| 2024-06-07 | 38.24 | $16.23 | 471100 |
| 2024-06-06 | 49.23 | $16.86 | 50200 |
| 2024-06-05 | 51.00 | $16.94 | 135410 |
| 2024-06-04 | 51.89 | $16.98 | 101500 |
| 2024-06-03 | 52.54 | $17.01 | 328400 |
| 2024-05-31 | 50.78 | $16.92 | 103600 |
| 2024-05-30 | 45.92 | $16.69 | 82100 |
| 2024-05-29 | 45.47 | $16.67 | 95312 |
| 2024-05-28 | 48.10 | $16.81 | 96045 |
| 2024-05-24 | 47.90 | $16.80 | 68919 |
| 2024-05-23 | 46.08 | $16.71 | 98300 |
| 2024-05-22 | 50.14 | $16.93 | 71148 |
| 2024-05-21 | 52.54 | $17.05 | 64333 |
| 2024-05-20 | 51.81 | $17.01 | 91300 |
| 2024-05-17 | 54.61 | $17.15 | 67700 |
| 2024-05-16 | 53.93 | $17.11 | 67919 |
| 2024-05-15 | 57.81 | $17.30 | 83800 |
| 2024-05-14 | 55.24 | $17.14 | 54701 |
| 2024-05-13 | 52.48 | $16.98 | 57000 |
| 2024-05-10 | 53.86 | $17.05 | 56500 |
| 2024-05-09 | 52.51 | $16.97 | 73100 |
| 2024-05-08 | 50.62 | $16.86 | 72200 |
| 2024-05-07 | 46.57 | $16.64 | 118832 |
| 2024-05-06 | 42.94 | $16.46 | 69532 |
| 2024-05-03 | 41.69 | $16.40 | 95900 |
| 2024-05-02 | 41.69 | $16.40 | 98600 |
| 2024-05-01 | 61.38 | $17.37 | 60325 |
| 2024-04-30 | 63.74 | $17.45 | 82707 |
| 2024-04-29 | 64.92 | $17.49 | 78904 |
| 2024-04-26 | 61.53 | $17.29 | 102636 |
| 2024-04-25 | 60.62 | $17.24 | 59400 |
| 2024-04-24 | 63.16 | $17.33 | 65000 |
| 2024-04-23 | 60.16 | $17.16 | 124600 |
| 2024-04-22 | 60.72 | $17.18 | 91028 |
| 2024-04-19 | 58.74 | $17.07 | 78600 |
| 2024-04-18 | 56.06 | $16.93 | 103100 |
| 2024-04-17 | 55.47 | $16.90 | 224738 |
| 2024-04-16 | 51.79 | $16.72 | 109925 |
| 2024-04-15 | 51.79 | $16.72 | 126300 |
| 2024-04-12 | 55.47 | $16.88 | 253627 |
| 2024-04-11 | 54.71 | $16.84 | 84400 |
| 2024-04-10 | 55.84 | $16.89 | 77400 |
| 2024-04-09 | 60.63 | $17.09 | 80208 |
| 2024-04-08 | 58.07 | $16.94 | 81500 |
| 2024-04-05 | 55.11 | $16.78 | 92800 |
| 2024-04-04 | 56.29 | $16.83 | 175900 |
| 2024-04-03 | 57.94 | $16.90 | 84000 |
| 2024-04-02 | 55.83 | $16.78 | 90315 |
| 2024-04-01 | 55.12 | $16.74 | 126000 |
| 2024-03-28 | 56.86 | $16.82 | 277300 |
| 2024-03-27 | 61.23 | $17.01 | 426400 |
| 2024-03-26 | 57.83 | $16.80 | 127627 |
| 2024-03-25 | 57.49 | $16.78 | 156321 |
| 2024-03-22 | 55.46 | $16.66 | 104327 |
| 2024-03-21 | 54.77 | $16.62 | 80800 |
| 2024-03-20 | 59.79 | $16.85 | 78600 |
| 2024-03-19 | 57.37 | $16.70 | 81600 |
| 2024-03-18 | 57.04 | $16.68 | 92400 |
| 2024-03-15 | 58.98 | $16.77 | 143622 |
| 2024-03-14 | 56.81 | $16.63 | 151138 |
| 2024-03-13 | 54.36 | $16.48 | 5.3M |
| 2024-03-12 | 56.18 | $16.57 | 80319 |
| 2024-03-11 | 58.02 | $16.66 | 118336 |
| 2024-03-08 | 57.58 | $16.63 | 71121 |
| 2024-03-07 | 58.76 | $16.69 | 81800 |
| 2024-03-06 | 55.76 | $16.48 | 90816 |
| 2024-03-05 | 50.56 | $16.16 | 87227 |
| 2024-03-04 | 45.83 | $15.91 | 344400 |
| 2024-03-01 | 46.34 | $15.94 | 92100 |
| 2024-02-29 | 48.01 | $16.04 | 114148 |
| 2024-02-28 | 48.51 | $16.07 | 122818 |
| 2024-02-27 | 45.46 | $15.90 | 88549 |
| 2024-02-26 | 43.97 | $15.82 | 140400 |
| 2024-02-23 | 46.69 | $16.00 | 140047 |
| 2024-02-22 | 44.89 | $15.90 | 94400 |
| 2024-02-21 | 40.29 | $15.66 | 129336 |
| 2024-02-20 | 37.62 | $15.53 | 125910 |
| 2024-02-16 | 34.39 | $15.38 | 109100 |
| 2024-02-15 | 36.67 | $15.57 | 141600 |
| 2024-02-14 | 31.20 | $15.33 | 348200 |
| 2024-02-13 | 28.50 | $15.22 | 347742 |
| 2024-02-12 | 29.30 | $15.30 | 2.7M |
| 2024-02-09 | 27.13 | $15.21 | 1.4M |
| 2024-02-08 | 29.21 | $15.43 | 1.1M |
| 2024-02-07 | 30.41 | $15.55 | 657110 |
| 2024-02-06 | 31.76 | $15.68 | 133400 |
| 2024-02-05 | 32.18 | $15.72 | 186400 |
| 2024-02-02 | 32.69 | $15.77 | 138918 |
| 2024-02-01 | 34.90 | $15.98 | 113744 |
| 2024-01-31 | 32.63 | $15.87 | 207532 |
| 2024-01-30 | 34.28 | $16.03 | 141719 |
| 2024-01-29 | 32.46 | $15.94 | 1.0M |
| 2024-01-26 | 30.21 | $15.83 | 1.6M |
| 2024-01-25 | 37.28 | $16.49 | 404400 |
| 2024-01-24 | 38.31 | $16.57 | 154600 |
| 2024-01-23 | 38.95 | $16.62 | 81800 |
| 2024-01-22 | 43.66 | $16.96 | 78617 |
| 2024-01-19 | 43.47 | $16.95 | 90300 |
| 2024-01-18 | 42.92 | $16.92 | 127300 |
| 2024-01-17 | 42.02 | $16.87 | 88200 |
| 2024-01-16 | 44.41 | $17.05 | 95249 |
| 2024-01-12 | 55.13 | $17.70 | 241634 |
| 2024-01-11 | 59.32 | $17.90 | 100718 |
| 2024-01-10 | 63.69 | $18.09 | 72146 |
| 2024-01-09 | 63.93 | $18.10 | 91600 |
| 2024-01-08 | 62.61 | $18.00 | 65000 |
| 2024-01-05 | 60.28 | $17.83 | 98600 |
| 2024-01-04 | 57.14 | $17.62 | 91712 |
| 2024-01-03 | 51.80 | $17.31 | 102400 |
| 2024-01-02 | 54.51 | $17.44 | 109800 |
| 2023-12-29 | 57.82 | $17.59 | 58806 |
| 2023-12-28 | 58.95 | $17.64 | 78527 |
| 2023-12-27 | 65.55 | $17.91 | 130800 |
| 2023-12-26 | 66.33 | $17.94 | 111600 |
| 2023-12-22 | 64.16 | $17.78 | 90827 |
| 2023-12-21 | 68.07 | $17.93 | 68500 |
| 2023-12-20 | 63.57 | $17.61 | 123906 |
| 2023-12-19 | 64.11 | $17.63 | 190300 |
| 2023-12-18 | 63.23 | $17.57 | 103111 |
| 2023-12-15 | 64.48 | $17.62 | 141300 |
| 2023-12-14 | 69.75 | $17.82 | 105036 |
| 2023-12-13 | 69.03 | $17.76 | 376001 |
| 2023-12-12 | 62.52 | $17.30 | 194900 |
| 2023-12-11 | 63.07 | $17.32 | 87033 |
| 2023-12-08 | 66.67 | $17.45 | 58800 |
| 2023-12-07 | 66.39 | $17.43 | 71000 |
| 2023-12-06 | 64.09 | $17.27 | 56542 |
| 2023-12-05 | 64.09 | $17.27 | 83500 |
| 2023-12-04 | 66.94 | $17.38 | 75500 |
| 2023-12-01 | 70.16 | $17.50 | 88400 |
| 2023-11-30 | 68.35 | $17.35 | 62700 |
| 2023-11-29 | 69.15 | $17.38 | 83321 |
| 2023-11-28 | 69.92 | $17.41 | 74825 |
| 2023-11-27 | 69.15 | $17.34 | 70022 |
| 2023-11-24 | 67.59 | $17.20 | 76300 |
| 2023-11-22 | 64.39 | $16.94 | 113900 |
| 2023-11-21 | 64.63 | $16.95 | 74034 |
| 2023-11-20 | 66.69 | $17.04 | 322617 |
| 2023-11-17 | 67.14 | $17.06 | 363000 |
| 2023-11-16 | 64.76 | $16.85 | 71300 |
| 2023-11-15 | 62.02 | $16.63 | 121300 |
| 2023-11-14 | 63.29 | $16.69 | 69500 |
| 2023-11-13 | 59.17 | $16.38 | 89627 |
| 2023-11-10 | 58.89 | $16.36 | 63700 |
| 2023-11-09 | 56.61 | $16.20 | 75700 |
| 2023-11-08 | 56.32 | $16.18 | 164200 |
| 2023-11-07 | 59.12 | $16.33 | 98900 |
| 2023-11-06 | 56.66 | $16.15 | 149100 |
| 2023-11-03 | 57.39 | $16.19 | 137700 |
| 2023-11-02 | 55.63 | $16.06 | 80000 |
| 2023-11-01 | 59.01 | $16.25 | 89300 |
| 2023-10-31 | 52.86 | $15.82 | 238200 |
| 2023-10-30 | 54.30 | $15.90 | 220832 |
| 2023-10-27 | 50.96 | $15.69 | 132741 |
| 2023-10-26 | 49.63 | $15.61 | 142800 |
| 2023-10-25 | 50.44 | $15.66 | 190500 |
| 2023-10-24 | 49.50 | $15.60 | 1.3M |
| 2023-10-23 | 46.78 | $15.43 | 143200 |
| 2023-10-20 | 47.93 | $15.51 | 87643 |
| 2023-10-19 | 50.92 | $15.71 | 83600 |
| 2023-10-18 | 47.67 | $15.50 | 108314 |
| 2023-10-17 | 51.87 | $15.77 | 117800 |
| 2023-10-16 | 51.11 | $15.72 | 208131 |
| 2023-10-13 | 48.65 | $15.56 | 98600 |
| 2023-10-12 | 47.23 | $15.47 | 144040 |
| 2023-10-11 | 50.63 | $15.70 | 128200 |
| 2023-10-10 | 46.32 | $15.43 | 117600 |
| 2023-10-09 | 42.06 | $15.19 | 105500 |
| 2023-10-06 | 40.18 | $15.09 | 177430 |
| 2023-10-05 | 38.47 | $15.00 | 239623 |
| 2023-10-04 | 35.76 | $14.86 | 251000 |
| 2023-10-03 | 31.89 | $14.67 | 565500 |
| 2023-10-02 | 34.71 | $14.94 | 273300 |
| 2023-09-29 | 39.79 | $15.35 | 123829 |
| 2023-09-28 | 36.57 | $15.20 | 177900 |
| 2023-09-27 | 37.20 | $15.25 | 167600 |
| 2023-09-26 | 41.41 | $15.56 | 95815 |
| 2023-09-25 | 45.34 | $15.81 | 82900 |
| 2023-09-22 | 47.57 | $15.94 | 99700 |
| 2023-09-21 | 46.81 | $15.90 | 97400 |
| 2023-09-20 | 51.64 | $16.17 | 129221 |
| 2023-09-19 | 55.68 | $16.37 | 114600 |
| 2023-09-18 | 52.12 | $16.17 | 78300 |
| 2023-09-15 | 52.52 | $16.19 | 88600 |
| 2023-09-14 | 52.91 | $16.21 | 74745 |
| 2023-09-13 | 49.55 | $16.02 | 82900 |
| 2023-09-12 | 49.55 | $16.02 | 65800 |
| 2023-09-11 | 50.41 | $16.07 | 83900 |
| 2023-09-08 | 47.12 | $15.88 | 95500 |
| 2023-09-07 | 43.37 | $15.68 | 83200 |
| 2023-09-06 | 41.19 | $15.57 | 91600 |
| 2023-09-05 | 42.32 | $15.65 | 81111 |
| 2023-09-01 | 47.56 | $15.99 | 160600 |
| 2023-08-31 | 50.73 | $16.17 | 68127 |
| 2023-08-30 | 52.57 | $16.27 | 88700 |
| 2023-08-29 | 55.45 | $16.42 | 137141 |
| 2023-08-28 | 49.90 | $16.10 | 78347 |
| 2023-08-25 | 48.56 | $16.03 | 60500 |
| 2023-08-24 | 44.56 | $15.83 | 68330 |
| 2023-08-23 | 46.81 | $15.96 | 95000 |
| 2023-08-22 | 46.81 | $15.96 | 77700 |
| 2023-08-21 | 49.77 | $16.13 | 487800 |
| 2023-08-18 | 45.54 | $15.91 | 110700 |
| 2023-08-17 | 41.94 | $15.74 | 70900 |
| 2023-08-16 | 42.41 | $15.77 | 79200 |
| 2023-08-15 | 40.73 | $15.69 | 95500 |
| 2023-08-14 | 44.42 | $15.93 | 62720 |
| 2023-08-11 | 43.82 | $15.90 | 68309 |
| 2023-08-10 | 46.38 | $16.06 | 76600 |
| 2023-08-09 | 45.81 | $16.03 | 126400 |
| 2023-08-08 | 42.57 | $15.86 | 279700 |
| 2023-08-07 | 43.74 | $15.94 | 66800 |
| 2023-08-04 | 42.61 | $15.88 | 95000 |
| 2023-08-03 | 41.50 | $15.82 | 89400 |
| 2023-08-02 | 44.36 | $16.03 | 88600 |
| 2023-08-01 | 49.97 | $16.39 | 64600 |
| 2023-07-31 | 50.81 | $16.44 | 89400 |
| 2023-07-28 | 53.21 | $16.58 | 113621 |
| 2023-07-27 | 57.45 | $16.81 | 132800 |
| 2023-07-26 | 63.28 | $17.09 | 116420 |
| 2023-07-25 | 61.97 | $16.99 | 66000 |
| 2023-07-24 | 64.14 | $17.09 | 96200 |
| 2023-07-21 | 67.75 | $17.25 | 692400 |
| 2023-07-20 | 67.98 | $17.26 | 1.5M |
| 2023-07-19 | 63.96 | $16.91 | 148004 |
| 2023-07-18 | 63.08 | $16.84 | 70119 |
| 2023-07-17 | 64.14 | $16.89 | 76703 |
| 2023-07-14 | 63.91 | $16.87 | 76019 |
| 2023-07-13 | 65.72 | $16.96 | 82412 |
| 2023-07-12 | 62.22 | $16.65 | 70613 |
| 2023-07-11 | 59.70 | $16.45 | 127903 |
| 2023-07-10 | 59.31 | $16.42 | 95700 |
| 2023-07-07 | 61.17 | $16.52 | 115400 |
| 2023-07-06 | 58.97 | $16.34 | 115632 |
| 2023-07-05 | 64.58 | $16.63 | 90400 |
| 2023-07-03 | 68.18 | $16.80 | 69300 |
| 2023-06-30 | 66.40 | $16.63 | 257431 |
| 2023-06-29 | 62.13 | $16.27 | 105931 |
| 2023-06-28 | 52.98 | $15.69 | 101700 |
| 2023-06-27 | 54.27 | $15.75 | 470300 |
| 2023-06-26 | 54.27 | $15.75 | 181500 |
| 2023-06-23 | 46.43 | $15.35 | 2.5M |
| 2023-06-22 | 52.17 | $15.62 | 790400 |
| 2023-06-21 | 53.80 | $15.69 | 686100 |
| 2023-06-20 | 51.75 | $15.59 | 109021 |
| 2023-06-16 | 53.09 | $15.65 | 69000 |
| 2023-06-15 | 50.66 | $15.53 | 82640 |
| 2023-06-14 | 47.87 | $15.40 | 81212 |
| 2023-06-13 | 43.69 | $15.22 | 104500 |
| 2023-06-12 | 41.96 | $15.15 | 87545 |
| 2023-06-09 | 43.78 | $15.25 | 90000 |
| 2023-06-08 | 43.96 | $15.26 | 81300 |
| 2023-06-07 | 40.21 | $15.10 | 104606 |
| 2023-06-06 | 39.00 | $15.05 | 114800 |
| 2023-06-05 | 38.52 | $15.03 | 168700 |
| 2023-06-02 | 39.25 | $15.08 | 162700 |
| 2023-06-01 | 39.25 | $15.08 | 119724 |
| 2023-05-31 | 36.67 | $14.96 | 120500 |
| 2023-05-30 | 37.68 | $15.04 | 104824 |
| 2023-05-26 | 35.13 | $14.92 | 123922 |
| 2023-05-25 | 35.59 | $14.96 | 90014 |
| 2023-05-24 | 39.27 | $15.26 | 232248 |
| 2023-05-23 | 41.29 | $15.41 | 116702 |
| 2023-05-22 | 43.27 | $15.55 | 124900 |
| 2023-05-19 | 44.58 | $15.64 | 178642 |
| 2023-05-18 | 43.50 | $15.58 | 94700 |
| 2023-05-17 | 49.27 | $15.96 | 71005 |
| 2023-05-16 | 49.77 | $15.99 | 83100 |
| 2023-05-15 | 51.23 | $16.08 | 122900 |
| 2023-05-12 | 51.39 | $16.09 | 68009 |
| 2023-05-11 | 51.70 | $16.11 | 92000 |
| 2023-05-10 | 51.01 | $16.06 | 86736 |
| 2023-05-09 | 51.29 | $16.08 | 78200 |
| 2023-05-08 | 51.29 | $16.08 | 132800 |
| 2023-05-05 | 50.30 | $16.00 | 106700 |
| 2023-05-04 | 50.54 | $16.02 | 111000 |
| 2023-05-03 | 48.66 | $15.86 | 595419 |
| 2023-05-02 | 47.83 | $15.79 | 123528 |
| 2023-05-01 | 48.58 | $15.86 | 78243 |
| 2023-04-28 | 69.31 | $17.28 | 78701 |
| 2023-04-27 | 63.84 | $16.75 | 74100 |
| 2023-04-26 | 67.28 | $16.91 | 101500 |
| 2023-04-25 | 66.09 | $16.80 | 75438 |
| 2023-04-24 | 66.29 | $16.81 | 113000 |
| 2023-04-21 | 68.99 | $16.94 | 94931 |
| 2023-04-20 | 67.94 | $16.83 | 85600 |
| 2023-04-19 | 69.77 | $16.92 | 109519 |
| 2023-04-18 | 68.04 | $16.73 | 79900 |
| 2023-04-17 | 66.71 | $16.59 | 68200 |
| 2023-04-14 | 66.33 | $16.55 | 87800 |
| 2023-04-13 | 71.37 | $16.81 | 65000 |
| 2023-04-12 | 70.81 | $16.74 | 70600 |
| 2023-04-11 | 69.23 | $16.55 | 95913 |
| 2023-04-10 | 67.94 | $16.40 | 63100 |
| 2023-04-06 | 69.04 | $16.46 | 47506 |
| 2023-04-05 | 67.18 | $16.24 | 100949 |
| 2023-04-04 | 65.86 | $16.09 | 124244 |
| 2023-04-03 | 65.14 | $16.01 | 134545 |
| 2023-03-31 | 63.41 | $15.82 | 66103 |
| 2023-03-30 | 64.05 | $15.86 | 103900 |
| 2023-03-29 | 59.63 | $15.40 | 99000 |
| 2023-03-28 | 56.19 | $15.09 | 120137 |
| 2023-03-27 | 54.89 | $14.98 | 108219 |
| 2023-03-24 | 51.28 | $14.69 | 122600 |
| 2023-03-23 | 55.50 | $14.98 | 83800 |
| 2023-03-22 | 55.95 | $15.01 | 97931 |
| 2023-03-21 | 55.49 | $14.97 | 70600 |
| 2023-03-20 | 51.26 | $14.62 | 88200 |
| 2023-03-17 | 47.90 | $14.37 | 94314 |
| 2023-03-16 | 52.14 | $14.68 | 399000 |
| 2023-03-15 | 48.35 | $14.41 | 148136 |
| 2023-03-14 | 59.62 | $15.09 | 96944 |
| 2023-03-13 | 56.35 | $14.86 | 75135 |
| 2023-03-10 | 57.12 | $14.90 | 106341 |
| 2023-03-09 | 55.25 | $14.77 | 76835 |
| 2023-03-08 | 56.88 | $14.86 | 102029 |
| 2023-03-07 | 55.77 | $14.78 | 118038 |
| 2023-03-06 | 57.89 | $14.90 | 170900 |
| 2023-03-03 | 55.62 | $14.73 | 206300 |
| 2023-03-02 | 53.82 | $14.60 | 180200 |
| 2023-03-01 | 51.97 | $14.47 | 116921 |
| 2023-02-28 | 53.38 | $14.56 | 91400 |
| 2023-02-27 | 56.45 | $14.75 | 837300 |
| 2023-02-24 | 57.78 | $14.83 | 81848 |
| 2023-02-23 | 61.20 | $15.03 | 125030 |
| 2023-02-22 | 60.19 | $14.94 | 125335 |
| 2023-02-21 | 64.05 | $15.16 | 180600 |
| 2023-02-17 | 55.86 | $14.49 | 88023 |
| 2023-02-16 | 51.63 | $14.22 | 61748 |
| 2023-02-15 | 51.98 | $14.24 | 100000 |
| 2023-02-14 | 52.15 | $14.25 | 102514 |
| 2023-02-13 | 49.52 | $14.08 | 266400 |
| 2023-02-10 | 49.98 | $14.11 | 81525 |
| 2023-02-09 | 47.83 | $13.97 | 129000 |
| 2023-02-08 | 48.68 | $14.03 | 584200 |
| 2023-02-07 | 44.44 | $13.76 | 202200 |
| 2023-02-06 | 47.18 | $13.96 | 129327 |
| 2023-02-03 | 48.76 | $14.07 | 94318 |
| 2023-02-02 | 47.86 | $14.01 | 119300 |
| 2023-02-01 | 54.01 | $14.42 | 136200 |
| 2023-01-31 | 49.99 | $14.15 | 98100 |
| 2023-01-30 | 47.57 | $14.00 | 171700 |
| 2023-01-27 | 48.46 | $14.06 | 175200 |
| 2023-01-26 | 50.71 | $14.21 | 162500 |
| 2023-01-25 | 52.10 | $14.30 | 184849 |
| 2023-01-24 | 49.33 | $14.11 | 193103 |
| 2023-01-23 | 43.25 | $13.74 | 225300 |
| 2023-01-20 | 41.63 | $13.65 | 128500 |
| 2023-01-19 | 39.44 | $13.53 | 150800 |
| 2023-01-18 | 38.53 | $13.48 | 183519 |
| 2023-01-17 | 38.98 | $13.52 | 338426 |
| 2023-01-13 | 52.75 | $14.47 | 88132 |
| 2023-01-12 | 55.29 | $14.60 | 117600 |
| 2023-01-11 | 50.79 | $14.34 | 96900 |
| 2023-01-10 | 47.50 | $14.17 | 168510 |
| 2023-01-09 | 45.47 | $14.07 | 220700 |
| 2023-01-06 | 40.19 | $13.83 | 123424 |
| 2023-01-05 | 43.71 | $14.04 | 120800 |
| 2023-01-04 | 44.23 | $14.07 | 256044 |
| 2023-01-03 | 47.88 | $14.27 | 176200 |
| 2022-12-30 | 48.07 | $14.28 | 64200 |
| 2022-12-29 | 50.13 | $14.39 | 84741 |
| 2022-12-28 | 45.49 | $14.16 | 129640 |
| 2022-12-27 | 50.11 | $14.40 | 103910 |
| 2022-12-23 | 50.11 | $14.40 | 107329 |
| 2022-12-22 | 50.30 | $14.41 | 160900 |
| 2022-12-21 | 51.81 | $14.49 | 141000 |
| 2022-12-20 | 49.28 | $14.35 | 206613 |
| 2022-12-19 | 57.95 | $14.77 | 225007 |
| 2022-12-16 | 58.66 | $14.80 | 127400 |
| 2022-12-15 | 60.75 | $14.89 | 158800 |
| 2022-12-14 | 70.28 | $15.25 | 235200 |
| 2022-12-13 | 69.65 | $15.20 | 126200 |
| 2022-12-12 | 70.50 | $15.23 | 176800 |
| 2022-12-09 | 68.94 | $15.10 | 181422 |
| 2022-12-08 | 69.48 | $15.12 | 120600 |
| 2022-12-07 | 71.87 | $15.21 | 82140 |
| 2022-12-06 | 71.45 | $15.17 | 79821 |
| 2022-12-05 | 70.94 | $15.12 | 212832 |
| 2022-12-02 | 73.95 | $15.24 | 116835 |
| 2022-12-01 | 74.70 | $15.27 | 114700 |
| 2022-11-30 | 74.12 | $15.20 | 110700 |
| 2022-11-29 | 71.83 | $14.94 | 304000 |
| 2022-11-28 | 70.98 | $14.85 | 286700 |
| 2022-11-25 | 74.03 | $14.98 | 328700 |
| 2022-11-23 | 73.44 | $14.91 | 184746 |
| 2022-11-22 | 73.67 | $14.92 | 82439 |
| 2022-11-21 | 73.28 | $14.87 | 242011 |
| 2022-11-18 | 73.20 | $14.86 | 259400 |
| 2022-11-17 | 73.13 | $14.85 | 191124 |
| 2022-11-16 | 72.51 | $14.76 | 107447 |
| 2022-11-15 | 72.30 | $14.73 | 175126 |
| 2022-11-14 | 71.63 | $14.63 | 283100 |
| 2022-11-11 | 70.83 | $14.51 | 148948 |
| 2022-11-10 | 68.64 | $14.20 | 221144 |
| 2022-11-09 | 60.94 | $13.34 | 98300 |
| 2022-11-08 | 61.78 | $13.39 | 166200 |
| 2022-11-07 | 63.44 | $13.49 | 264824 |
| 2022-11-04 | 63.06 | $13.45 | 165242 |
| 2022-11-03 | 57.67 | $12.93 | 200500 |
| 2022-11-02 | 57.83 | $12.94 | 190203 |
| 2022-11-01 | 61.74 | $13.19 | 140322 |
| 2022-10-31 | 59.45 | $12.97 | 267908 |
| 2022-10-28 | 60.87 | $13.06 | 257012 |
| 2022-10-27 | 59.22 | $12.90 | 198119 |
| 2022-10-26 | 60.28 | $12.97 | 143300 |
| 2022-10-25 | 59.99 | $12.94 | 365400 |
| 2022-10-24 | 55.46 | $12.50 | 392600 |
| 2022-10-21 | 49.97 | $12.05 | 207900 |
| 2022-10-20 | 47.65 | $11.88 | 291200 |
| 2022-10-19 | 48.27 | $11.93 | 176700 |
| 2022-10-18 | 47.62 | $11.88 | 311400 |
| 2022-10-17 | 48.20 | $11.93 | 359300 |
| 2022-10-14 | 43.08 | $11.54 | 388600 |
| 2022-10-13 | 43.93 | $11.62 | 359042 |
| 2022-10-12 | 36.70 | $11.13 | 190005 |
| 2022-10-11 | 37.64 | $11.23 | 369200 |
| 2022-10-10 | 39.16 | $11.39 | 423200 |
| 2022-10-07 | 41.57 | $11.63 | 257600 |
| 2022-10-06 | 42.39 | $11.71 | 272200 |
| 2022-10-05 | 47.41 | $12.16 | 268400 |
| 2022-10-04 | 49.77 | $12.35 | 379800 |
| 2022-10-03 | 44.52 | $11.97 | 344105 |
| 2022-09-30 | 38.75 | $11.61 | 485000 |
| 2022-09-29 | 39.84 | $11.71 | 2.5M |
| 2022-09-28 | 41.74 | $11.88 | 822500 |
| 2022-09-27 | 35.93 | $11.54 | 621416 |
| 2022-09-26 | 37.50 | $11.69 | 383900 |
| 2022-09-23 | 42.56 | $12.12 | 229111 |
| 2022-09-22 | 48.47 | $12.53 | 176900 |
| 2022-09-21 | 47.97 | $12.50 | 136100 |
| 2022-09-20 | 48.88 | $12.56 | 152500 |
| 2022-09-19 | 55.33 | $12.95 | 274200 |
| 2022-09-16 | 55.19 | $12.94 | 168243 |
| 2022-09-15 | 54.77 | $12.91 | 196214 |
| 2022-09-14 | 57.83 | $13.09 | 110007 |
| 2022-09-13 | 60.14 | $13.22 | 190226 |
| 2022-09-12 | 58.57 | $13.09 | 271638 |
| 2022-09-09 | 56.96 | $12.96 | 181836 |
| 2022-09-08 | 54.23 | $12.75 | 315417 |
| 2022-09-07 | 54.54 | $12.77 | 293744 |
| 2022-09-06 | 42.98 | $12.03 | 468514 |
| 2022-09-02 | 40.86 | $11.92 | 226100 |
| 2022-09-01 | 40.28 | $11.89 | 285114 |
| 2022-08-31 | 40.91 | $11.94 | 336000 |
| 2022-08-30 | 43.50 | $12.14 | 213849 |
| 2022-08-29 | 45.27 | $12.27 | 508800 |
| 2022-08-26 | 52.09 | $12.71 | 184905 |
| 2022-08-25 | 57.30 | $12.99 | 243500 |
| 2022-08-24 | 57.70 | $13.01 | 164100 |
| 2022-08-23 | 56.85 | $12.95 | 171117 |
| 2022-08-22 | 55.31 | $12.84 | 262700 |
| 2022-08-19 | 58.77 | $13.03 | 152800 |
| 2022-08-18 | 60.08 | $13.10 | 694600 |
| 2022-08-17 | 62.16 | $13.21 | 130514 |
| 2022-08-16 | 62.53 | $13.23 | 222214 |
| 2022-08-15 | 61.20 | $13.11 | 464500 |
| 2022-08-12 | 64.46 | $13.29 | 717349 |
| 2022-08-11 | 63.85 | $13.23 | 204029 |
| 2022-08-10 | 63.55 | $13.20 | 118636 |
| 2022-08-09 | 60.80 | $12.93 | 146037 |
| 2022-08-08 | 59.74 | $12.83 | 259900 |
| 2022-08-05 | 59.53 | $12.81 | 253400 |
| 2022-08-04 | 59.02 | $12.76 | 105416 |
| 2022-08-03 | 57.81 | $12.64 | 209609 |
| 2022-08-02 | 59.62 | $12.77 | 555000 |
| 2022-08-01 | 59.89 | $12.79 | 339137 |
| 2022-07-29 | 56.07 | $12.39 | 205200 |
| 2022-07-28 | 55.05 | $12.29 | 430133 |
| 2022-07-27 | 52.76 | $12.07 | 283300 |
| 2022-07-26 | 47.19 | $11.59 | 269240 |
| 2022-07-25 | 51.00 | $11.91 | 304101 |
| 2022-07-22 | 47.34 | $11.62 | 261100 |
| 2022-07-21 | 47.57 | $11.64 | 283900 |
| 2022-07-20 | 47.07 | $11.60 | 285522 |
| 2022-07-19 | 49.75 | $11.84 | 473300 |
| 2022-07-18 | 42.36 | $11.27 | 511422 |
| 2022-07-15 | 39.23 | $11.06 | 355400 |
| 2022-07-14 | 37.23 | $10.93 | 302323 |
| 2022-07-13 | 36.93 | $10.91 | 233315 |
| 2022-07-12 | 34.83 | $10.77 | 384100 |
| 2022-07-11 | 34.53 | $10.75 | 551235 |
| 2022-07-08 | 35.93 | $10.93 | 294100 |
| 2022-07-07 | 33.81 | $10.78 | 288808 |
| 2022-07-06 | 30.78 | $10.57 | 572100 |
| 2022-07-05 | 33.19 | $10.92 | 456300 |
| 2022-07-01 | 40.30 | $11.75 | 204400 |
| 2022-06-30 | 36.56 | $11.51 | 199100 |
| 2022-06-29 | 40.14 | $11.87 | 426521 |
| 2022-06-28 | 41.54 | $12.00 | 364600 |
| 2022-06-27 | 40.79 | $11.95 | 434300 |
| 2022-06-24 | 41.91 | $12.06 | 594620 |
| 2022-06-23 | 42.42 | $12.11 | 206100 |
| 2022-06-22 | 43.41 | $12.21 | 296100 |
| 2022-06-21 | 41.32 | $12.05 | 365623 |
| 2022-06-17 | 37.91 | $11.80 | 321800 |
| 2022-06-16 | 38.68 | $11.89 | 285938 |
| 2022-06-15 | 47.90 | $12.79 | 407842 |
| 2022-06-14 | 43.95 | $12.51 | 377600 |
| 2022-06-13 | 44.99 | $12.60 | 238616 |
| 2022-06-10 | 48.25 | $12.87 | 236700 |
| 2022-06-09 | 52.25 | $13.17 | 196300 |
| 2022-06-08 | 54.53 | $13.33 | 129700 |
| 2022-06-07 | 58.33 | $13.58 | 207430 |
| 2022-06-06 | 57.43 | $13.50 | 193600 |
| 2022-06-03 | 56.53 | $13.42 | 224517 |
| 2022-06-02 | 57.83 | $13.51 | 277200 |
| 2022-06-01 | 56.35 | $13.37 | 594700 |
| 2022-05-31 | 57.58 | $13.46 | 1.1M |
| 2022-05-27 | 60.37 | $13.66 | 1.0M |
| 2022-05-26 | 60.51 | $13.67 | 307214 |
| 2022-05-25 | 59.89 | $13.60 | 803200 |
| 2022-05-24 | 58.76 | $13.47 | 645400 |
| 2022-05-23 | 61.55 | $13.69 | 206100 |
| 2022-05-20 | 58.39 | $13.32 | 178300 |
| 2022-05-19 | 56.75 | $13.14 | 304100 |
| 2022-05-18 | 53.15 | $12.77 | 2.2M |
| 2022-05-17 | 53.60 | $12.81 | 1.4M |
| 2022-05-16 | 46.96 | $12.20 | 383300 |
| 2022-05-13 | 41.63 | $11.79 | 248038 |
| 2022-05-12 | 36.28 | $11.43 | 331714 |
| 2022-05-11 | 37.93 | $11.61 | 323700 |
| 2022-05-10 | 37.93 | $11.61 | 405300 |
| 2022-05-09 | 37.21 | $11.56 | 365000 |
| 2022-05-06 | 38.57 | $11.72 | 398210 |
| 2022-05-05 | 39.68 | $11.85 | 1.6M |
| 2022-05-04 | 43.34 | $12.25 | 489434 |
| 2022-05-03 | 39.07 | $11.93 | 399900 |
| 2022-05-02 | 37.39 | $11.81 | 511400 |
| 2022-04-29 | 37.25 | $11.80 | 225200 |
| 2022-04-28 | 39.38 | $12.06 | 1.1M |
| 2022-04-27 | 35.90 | $11.80 | 210317 |
| 2022-04-26 | 38.83 | $12.16 | 251700 |
| 2022-04-25 | 42.10 | $12.52 | 403705 |
| 2022-04-22 | 47.70 | $13.05 | 152438 |
| 2022-04-21 | 47.45 | $13.03 | 184022 |
| 2022-04-20 | 47.78 | $13.06 | 341233 |
| 2022-04-19 | 42.52 | $12.64 | 549943 |
| 2022-04-18 | 41.99 | $12.60 | 344800 |
| 2022-04-14 | 41.60 | $12.57 | 330338 |
| 2022-04-13 | 42.13 | $12.63 | 391000 |
| 2022-04-12 | 38.15 | $12.31 | 404024 |
| 2022-04-11 | 39.27 | $12.45 | 416100 |
| 2022-04-08 | 40.07 | $12.55 | 239908 |
| 2022-04-07 | 40.87 | $12.65 | 386818 |
| 2022-04-06 | 41.81 | $12.77 | 213214 |
| 2022-04-05 | 41.88 | $12.78 | 355400 |
| 2022-04-04 | 44.92 | $13.17 | 213812 |
| 2022-04-01 | 45.40 | $13.23 | 210430 |
| 2022-03-31 | 44.17 | $13.10 | 170300 |
| 2022-03-30 | 46.63 | $13.42 | 261200 |
| 2022-03-29 | 46.71 | $13.43 | 287305 |
| 2022-03-28 | 42.94 | $13.01 | 287028 |
| 2022-03-25 | 42.85 | $13.00 | 200800 |
| 2022-03-24 | 42.67 | $12.98 | 300800 |
| 2022-03-23 | 43.49 | $13.11 | 153941 |
| 2022-03-22 | 46.22 | $13.53 | 190900 |
| 2022-03-21 | 43.75 | $13.22 | 260511 |
| 2022-03-18 | 44.24 | $13.30 | 151701 |
| 2022-03-17 | 44.49 | $13.34 | 230919 |
| 2022-03-16 | 42.40 | $13.06 | 261024 |
| 2022-03-15 | 39.22 | $12.65 | 753106 |
| 2022-03-14 | 37.46 | $12.43 | 836200 |
| 2022-03-11 | 34.00 | $12.01 | 294100 |
| 2022-03-10 | 34.83 | $12.20 | 529100 |
| 2022-03-09 | 35.65 | $12.39 | 531600 |
| 2022-03-08 | 28.44 | $11.54 | 978200 |
| 2022-03-07 | 21.78 | $10.86 | 521709 |
| 2022-03-04 | 24.81 | $11.80 | 392099 |
| 2022-03-03 | 27.48 | $12.49 | 376424 |
| 2022-03-02 | 32.04 | $13.45 | 207045 |
| 2022-03-01 | 33.93 | $13.79 | 246300 |
| 2022-02-28 | 51.94 | $15.89 | 166536 |
| 2022-02-25 | 57.76 | $16.31 | 145600 |
| 2022-02-24 | 47.84 | $15.56 | 145132 |
| 2022-02-23 | 59.31 | $16.21 | 126600 |
| 2022-02-22 | 60.58 | $16.27 | 242400 |
| 2022-02-18 | 64.07 | $16.43 | 94000 |
| 2022-02-17 | 63.31 | $16.37 | 147920 |
| 2022-02-16 | 60.99 | $16.19 | 93600 |
| 2022-02-15 | 60.86 | $16.18 | 100400 |
| 2022-02-14 | 60.09 | $16.12 | 125219 |
| 2022-02-11 | 65.34 | $16.38 | 153708 |
| 2022-02-10 | 69.80 | $16.58 | 113241 |
| 2022-02-09 | 68.25 | $16.43 | 160000 |
| 2022-02-08 | 67.41 | $16.35 | 125600 |
| 2022-02-07 | 65.68 | $16.19 | 68134 |
| 2022-02-04 | 67.16 | $16.26 | 123516 |
| 2022-02-03 | 64.79 | $16.04 | 92818 |
| 2022-02-02 | 60.74 | $15.71 | 108300 |
| 2022-02-01 | 58.11 | $15.52 | 149900 |
| 2022-01-31 | 55.74 | $15.36 | 143200 |
| 2022-01-28 | 53.71 | $15.23 | 157700 |
| 2022-01-27 | 53.89 | $15.24 | 142700 |
| 2022-01-26 | 50.59 | $15.03 | 212400 |
| 2022-01-25 | 48.06 | $14.88 | 214413 |
| 2022-01-24 | 51.21 | $15.07 | 261300 |
| 2022-01-21 | 55.39 | $15.30 | 301902 |
| 2022-01-20 | 58.97 | $15.48 | 322500 |
| 2022-01-19 | 56.91 | $15.34 | 474418 |
| 2022-01-18 | 61.97 | $15.58 | 239800 |
| 2022-01-14 | 69.82 | $15.90 | 126129 |
| 2022-01-13 | 67.76 | $15.73 | 544205 |
| 2022-01-12 | 67.76 | $15.73 | 73700 |
| 2022-01-11 | 63.07 | $15.38 | 147800 |
| 2022-01-10 | 59.20 | $15.14 | 174746 |
| 2022-01-07 | 57.98 | $15.07 | 214400 |
| 2022-01-06 | 53.24 | $14.82 | 146622 |
| 2022-01-05 | 55.13 | $14.90 | 102900 |
| 2022-01-04 | 57.06 | $14.98 | 85518 |
| 2022-01-03 | 56.15 | $14.93 | 156100 |
| 2021-12-31 | 53.33 | $14.78 | 115401 |
| 2021-12-30 | 51.97 | $14.71 | 97100 |
| 2021-12-29 | 55.97 | $14.89 | 92224 |
| 2021-12-28 | 53.31 | $14.75 | 108613 |
| 2021-12-27 | 49.59 | $14.57 | 137600 |
| 2021-12-23 | 49.59 | $14.57 | 227436 |
| 2021-12-22 | 47.71 | $14.48 | 1.9M |
| 2021-12-21 | 49.87 | $14.59 | 627100 |
| 2021-12-20 | 45.15 | $14.37 | 211600 |
| 2021-12-17 | 47.67 | $14.50 | 240500 |
| 2021-12-16 | 51.90 | $14.70 | 228300 |
| 2021-12-15 | 52.79 | $14.74 | 272200 |
| 2021-12-14 | 47.91 | $14.51 | 167900 |
| 2021-12-13 | 49.39 | $14.58 | 181900 |
| 2021-12-10 | 54.90 | $14.82 | 202837 |
| 2021-12-09 | 56.14 | $14.87 | 279600 |
| 2021-12-08 | 58.65 | $14.97 | 249647 |
| 2021-12-07 | 56.81 | $14.87 | 155237 |
| 2021-12-06 | 56.45 | $14.85 | 414916 |
| 2021-12-03 | 55.18 | $14.78 | 130300 |
| 2021-12-02 | 51.74 | $14.60 | 213700 |
| 2021-12-01 | 49.28 | $14.48 | 258148 |
| 2021-11-30 | 50.29 | $14.53 | 195100 |
| 2021-11-29 | 52.34 | $14.63 | 141400 |
| 2021-11-26 | 49.82 | $14.50 | 92800 |
| 2021-11-24 | 53.55 | $14.68 | 87937 |
| 2021-11-23 | 55.53 | $14.77 | 108000 |
| 2021-11-22 | 54.10 | $14.69 | 141002 |
| 2021-11-19 | 56.70 | $14.81 | 196801 |
| 2021-11-18 | 67.18 | $15.22 | 156048 |
| 2021-11-17 | 70.82 | $15.34 | 80322 |
| 2021-11-16 | 70.44 | $15.31 | 103735 |
| 2021-11-15 | 70.07 | $15.28 | 109544 |
| 2021-11-12 | 67.91 | $15.11 | 79427 |
| 2021-11-11 | 68.18 | $15.12 | 84446 |
| 2021-11-10 | 65.08 | $14.89 | 81336 |
| 2021-11-09 | 63.31 | $14.77 | 92900 |
| 2021-11-08 | 65.69 | $14.86 | 157438 |
| 2021-11-05 | 63.82 | $14.73 | 129247 |
| 2021-11-04 | 63.24 | $14.69 | 71726 |
| 2021-11-03 | 60.84 | $14.53 | 96737 |
| 2021-11-02 | 60.54 | $14.51 | 120400 |
| 2021-11-01 | 59.48 | $14.44 | 117900 |
| 2021-10-29 | 57.65 | $14.32 | 104500 |
| 2021-10-28 | 62.35 | $14.53 | 85900 |
| 2021-10-27 | 59.67 | $14.35 | 99839 |
| 2021-10-26 | 56.92 | $14.18 | 71223 |
| 2021-10-25 | 54.85 | $14.06 | 127600 |
| 2021-10-22 | 57.70 | $14.19 | 58800 |
| 2021-10-21 | 56.38 | $14.11 | 147200 |
| 2021-10-20 | 54.87 | $14.02 | 91408 |
| 2021-10-19 | 50.33 | $13.77 | 185000 |
| 2021-10-18 | 44.63 | $13.50 | 503312 |
| 2021-10-15 | 45.93 | $13.57 | 521801 |
| 2021-10-14 | 43.23 | $13.45 | 127042 |
| 2021-10-13 | 45.19 | $13.56 | 122800 |
| 2021-10-12 | 40.03 | $13.34 | 174200 |
| 2021-10-11 | 40.36 | $13.36 | 131800 |
| 2021-10-08 | 41.99 | $13.46 | 129700 |
| 2021-10-07 | 42.65 | $13.50 | 174300 |
| 2021-10-06 | 43.79 | $13.57 | 120500 |
| 2021-10-05 | 47.21 | $13.77 | 209839 |
| 2021-10-04 | 44.75 | $13.65 | 177446 |
| 2021-10-01 | 42.85 | $13.56 | 657100 |
| 2021-09-30 | 35.34 | $13.24 | 3.1M |
| 2021-09-29 | 39.33 | $13.50 | 101743 |
| 2021-09-28 | 43.26 | $13.72 | 130900 |
| 2021-09-27 | 46.03 | $13.86 | 168709 |
| 2021-09-24 | 42.79 | $13.73 | 127400 |
| 2021-09-23 | 43.95 | $13.79 | 163739 |
| 2021-09-22 | 42.22 | $13.72 | 507000 |
| 2021-09-21 | 42.40 | $13.73 | 228133 |
| 2021-09-20 | 42.57 | $13.74 | 254527 |
| 2021-09-17 | 42.89 | $13.76 | 121319 |
| 2021-09-16 | 45.91 | $13.94 | 216406 |
| 2021-09-15 | 46.78 | $13.99 | 875700 |
| 2021-09-14 | 49.45 | $14.14 | 245300 |
| 2021-09-13 | 50.17 | $14.18 | 125100 |
| 2021-09-10 | 45.21 | $13.92 | 118300 |
| 2021-09-09 | 51.37 | $14.25 | 83236 |
| 2021-09-08 | 51.99 | $14.28 | 154533 |
| 2021-09-07 | 48.28 | $14.09 | 80600 |
| 2021-09-03 | 52.10 | $14.28 | 82600 |
| 2021-09-02 | 54.70 | $14.40 | 138113 |
| 2021-09-01 | 57.89 | $14.54 | 87322 |
| 2021-08-31 | 53.87 | $14.32 | 80500 |
| 2021-08-30 | 53.68 | $14.31 | 69200 |
| 2021-08-27 | 52.17 | $14.23 | 72640 |
| 2021-08-26 | 50.84 | $14.16 | 91746 |
| 2021-08-25 | 56.61 | $14.43 | 109200 |
| 2021-08-24 | 61.25 | $14.62 | 76300 |
| 2021-08-23 | 60.44 | $14.57 | 237400 |
| 2021-08-20 | 59.14 | $14.49 | 65900 |
| 2021-08-19 | 54.72 | $14.24 | 100123 |
| 2021-08-18 | 54.34 | $14.22 | 100200 |
| 2021-08-17 | 51.28 | $14.06 | 91800 |
| 2021-08-16 | 52.11 | $14.10 | 116700 |
| 2021-08-13 | 51.55 | $14.07 | 220500 |
| 2021-08-12 | 48.50 | $13.91 | 73200 |
| 2021-08-11 | 49.05 | $13.94 | 65500 |
| 2021-08-10 | 46.75 | $13.82 | 131312 |
| 2021-08-09 | 45.78 | $13.77 | 169200 |
| 2021-08-06 | 45.03 | $13.73 | 88206 |
| 2021-08-05 | 45.79 | $13.78 | 101023 |
| 2021-08-04 | 43.04 | $13.63 | 169500 |
| 2021-08-03 | 43.74 | $13.68 | 138404 |
| 2021-08-02 | 40.03 | $13.48 | 379727 |
| 2021-07-30 | 35.81 | $13.27 | 267212 |
| 2021-07-29 | 42.92 | $13.79 | 98633 |
| 2021-07-28 | 40.55 | $13.68 | 110511 |
| 2021-07-27 | 34.95 | $13.44 | 208001 |
| 2021-07-26 | 36.44 | $13.55 | 135329 |
| 2021-07-23 | 34.50 | $13.47 | 207935 |
| 2021-07-22 | 28.84 | $13.25 | 334900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.82
2026-07-20
Close Price
$30.63
Vol: 331505
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -61.82 | $30.63 | 331505 |
| 2026-07-17 | -61.21 | $30.64 | 281100 |
| 2026-07-16 | -67.88 | $30.53 | 148300 |
| 2026-07-15 | -38.18 | $31.02 | 284100 |
| 2026-07-14 | -24.31 | $31.37 | 199518 |
| 2026-07-13 | -47.32 | $31.08 | 236200 |
| 2026-07-10 | -63.41 | $30.75 | 83618 |
| 2026-07-09 | -56.59 | $30.89 | 108800 |
| 2026-07-08 | -68.29 | $30.65 | 107700 |
| 2026-07-07 | -35.61 | $31.32 | 107138 |
| 2026-07-06 | -39.51 | $31.24 | 106639 |
| 2026-07-02 | -43.41 | $31.16 | 115413 |
| 2026-07-01 | -88.29 | $30.24 | 94931 |
| 2026-06-30 | -24.88 | $31.54 | 116238 |
| 2026-06-29 | -31.71 | $31.40 | 167800 |
| 2026-06-26 | -49.76 | $31.03 | 181400 |
| 2026-06-25 | -58.54 | $30.85 | 156937 |
| 2026-06-24 | -86.34 | $30.28 | 106923 |
| 2026-06-23 | -79.25 | $30.81 | 114400 |
| 2026-06-22 | -72.92 | $31.02 | 136100 |
| 2026-06-18 | -88.89 | $30.79 | 132900 |
| 2026-06-17 | -75.18 | $31.04 | 166739 |
| 2026-06-16 | -59.85 | $31.25 | 118503 |
| 2026-06-15 | -24.82 | $31.73 | 105600 |
| 2026-06-12 | -8.76 | $31.95 | 78308 |
| 2026-06-11 | -25.83 | $31.82 | 75300 |
| 2026-06-10 | -74.84 | $31.09 | 58700 |
| 2026-06-09 | -79.35 | $31.02 | 101400 |
| 2026-06-08 | -89.64 | $30.90 | 113400 |
| 2026-06-05 | -83.24 | $31.09 | 118400 |
| 2026-06-04 | -80.00 | $31.15 | 155000 |
| 2026-06-03 | -79.02 | $31.21 | 113100 |
| 2026-06-02 | -86.34 | $31.06 | 182800 |
| 2026-06-01 | -98.05 | $30.82 | 459546 |
| 2026-05-29 | -99.05 | $30.82 | 109947 |
| 2026-05-28 | -94.79 | $31.00 | 163516 |
| 2026-05-27 | -87.32 | $31.35 | 116100 |
| 2026-05-26 | -75.60 | $31.84 | 166328 |
| 2026-05-22 | -80.86 | $31.62 | 93900 |
| 2026-05-21 | -76.79 | $31.79 | 112125 |
| 2026-05-20 | -74.64 | $31.88 | 97600 |
| 2026-05-19 | -86.60 | $31.38 | 85900 |
| 2026-05-18 | -82.78 | $31.54 | 107642 |
| 2026-05-15 | -94.02 | $31.07 | 176600 |
| 2026-05-14 | -86.07 | $31.91 | 108900 |
| 2026-05-13 | -80.50 | $32.11 | 207742 |
| 2026-05-12 | -83.01 | $32.02 | 100700 |
| 2026-05-11 | -74.37 | $32.33 | 84740 |
| 2026-05-08 | -87.19 | $31.87 | 79100 |
| 2026-05-07 | -96.91 | $31.55 | 85800 |
| 2026-05-06 | -87.14 | $32.56 | 134908 |
| 2026-05-05 | -89.29 | $32.50 | 183600 |
| 2026-05-04 | -88.93 | $32.51 | 119928 |
| 2026-05-01 | -14.04 | $34.67 | 99100 |
| 2026-04-30 | -9.55 | $34.64 | 72300 |
| 2026-04-29 | -71.19 | $33.16 | 95049 |
| 2026-04-28 | -40.56 | $33.41 | 81526 |
| 2026-04-27 | -32.87 | $33.48 | 74226 |
| 2026-04-24 | -33.60 | $33.16 | 105642 |
| 2026-04-23 | -23.20 | $33.55 | 84726 |
| 2026-04-22 | -20.53 | $33.65 | 98000 |
| 2026-04-21 | -44.70 | $32.65 | 90700 |
| 2026-04-20 | -28.28 | $33.30 | 110300 |
| 2026-04-17 | -30.92 | $33.18 | 239249 |
| 2026-04-16 | -23.44 | $33.48 | 164100 |
| 2026-04-15 | -10.72 | $33.99 | 237448 |
| 2026-04-14 | -10.22 | $34.01 | 74313 |
| 2026-04-13 | -3.24 | $34.29 | 141432 |
| 2026-04-10 | -4.24 | $34.25 | 133400 |
| 2026-04-09 | -4.63 | $34.12 | 117500 |
| 2026-04-08 | -5.15 | $33.91 | 147030 |
| 2026-04-07 | -0.28 | $33.91 | 116513 |
| 2026-04-06 | -7.05 | $33.65 | 76800 |
| 2026-04-02 | -1.66 | $33.60 | 188235 |
| 2026-04-01 | -3.56 | $33.03 | 731400 |
| 2026-03-31 | 0.00 | $32.85 | 184204 |
| 2026-03-30 | -28.46 | $31.96 | 1.6M |
| 2026-03-27 | -73.70 | $30.96 | 812224 |
| 2026-03-26 | -75.91 | $31.17 | 171900 |
| 2026-03-25 | -76.32 | $31.26 | 126817 |
| 2026-03-24 | -80.43 | $31.05 | 92800 |
| 2026-03-23 | -84.74 | $30.83 | 98719 |
| 2026-03-20 | -91.59 | $30.48 | 110522 |
| 2026-03-19 | -65.56 | $31.81 | 101400 |
| 2026-03-18 | -65.95 | $31.79 | 108100 |
| 2026-03-17 | -50.29 | $32.59 | 700906 |
| 2026-03-16 | -61.45 | $32.02 | 85000 |
| 2026-03-13 | -71.23 | $31.52 | 112800 |
| 2026-03-12 | -72.99 | $31.43 | 108200 |
| 2026-03-11 | -77.10 | $31.22 | 72200 |
| 2026-03-10 | -72.41 | $31.46 | 177800 |
| 2026-03-09 | -82.58 | $30.94 | 122800 |
| 2026-03-06 | -85.32 | $30.80 | 129744 |
| 2026-03-05 | -79.05 | $30.82 | 222600 |
| 2026-03-04 | -61.20 | $31.80 | 117149 |
| 2026-03-03 | -66.12 | $31.53 | 124428 |
| 2026-03-02 | -32.22 | $33.33 | 165204 |
| 2026-02-27 | -21.04 | $33.95 | 116900 |
| 2026-02-26 | -8.17 | $34.69 | 171000 |
| 2026-02-25 | -13.45 | $33.34 | 151300 |
| 2026-02-24 | -2.41 | $31.93 | 102300 |
| 2026-02-23 | -22.18 | $31.25 | 111222 |
| 2026-02-20 | -22.54 | $31.03 | 98139 |
| 2026-02-19 | -17.48 | $31.15 | 201600 |
| 2026-02-18 | -8.86 | $31.52 | 142700 |
| 2026-02-17 | -10.82 | $31.40 | 100339 |
| 2026-02-13 | -19.86 | $31.01 | 136441 |
| 2026-02-12 | -13.55 | $31.28 | 109723 |
| 2026-02-11 | -3.42 | $31.71 | 160600 |
| 2026-02-10 | -2.92 | $31.06 | 121900 |
| 2026-02-09 | -0.73 | $31.15 | 332935 |
| 2026-02-06 | -11.78 | $30.44 | 921200 |
| 2026-02-05 | -24.87 | $29.94 | 681200 |
| 2026-02-04 | -6.02 | $30.66 | 210800 |
| 2026-02-03 | -2.74 | $30.26 | 325800 |
| 2026-02-02 | -15.26 | $29.56 | 132231 |
| 2026-01-30 | -11.44 | $29.70 | 1.4M |
| 2026-01-29 | -1.62 | $29.81 | 157146 |
| 2026-01-28 | -6.32 | $29.58 | 119027 |
| 2026-01-27 | -3.30 | $29.69 | 84300 |
| 2026-01-26 | -2.75 | $29.16 | 107400 |
| 2026-01-23 | -1.67 | $28.49 | 223146 |
| 2026-01-22 | -7.66 | $28.07 | 111300 |
| 2026-01-21 | -6.45 | $27.86 | 115903 |
| 2026-01-20 | -7.26 | $27.84 | 228105 |
| 2026-01-16 | -9.52 | $27.63 | 105611 |
| 2026-01-15 | -6.58 | $27.69 | 107219 |
| 2026-01-14 | -9.88 | $27.61 | 104300 |
| 2026-01-13 | -25.93 | $27.22 | 249800 |
| 2026-01-12 | -2.38 | $27.79 | 196700 |
| 2026-01-09 | -5.86 | $27.62 | 154633 |
| 2026-01-08 | -6.38 | $27.59 | 114300 |
| 2026-01-07 | -2.48 | $27.70 | 148014 |
| 2026-01-06 | -9.24 | $27.21 | 107200 |
| 2026-01-05 | -7.58 | $26.89 | 69402 |
| 2026-01-02 | -5.21 | $26.94 | 117900 |
| 2025-12-31 | -7.64 | $26.27 | 48500 |
| 2025-12-30 | -4.17 | $26.32 | 110739 |
| 2025-12-29 | -5.93 | $26.21 | 61505 |
| 2025-12-26 | -16.54 | $26.00 | 63826 |
| 2025-12-24 | -12.60 | $26.05 | 53031 |
| 2025-12-23 | -3.15 | $26.17 | 103300 |
| 2025-12-22 | -19.85 | $25.92 | 76444 |
| 2025-12-19 | -10.29 | $26.05 | 100343 |
| 2025-12-18 | -22.22 | $25.67 | 99644 |
| 2025-12-17 | -26.32 | $25.53 | 995115 |
| 2025-12-16 | -35.79 | $25.44 | 2.0M |
| 2025-12-15 | -11.58 | $25.67 | 128909 |
| 2025-12-12 | -9.52 | $25.59 | 121300 |
| 2025-12-11 | -55.17 | $25.22 | 116900 |
| 2025-12-10 | -62.07 | $25.16 | 108029 |
| 2025-12-09 | -43.93 | $25.23 | 95100 |
| 2025-12-08 | -32.23 | $25.31 | 159104 |
| 2025-12-05 | -60.16 | $24.96 | 90224 |
| 2025-12-04 | -35.77 | $25.26 | 83712 |
| 2025-12-03 | -15.38 | $25.42 | 99144 |
| 2025-12-02 | -28.04 | $25.17 | 93000 |
| 2025-12-01 | -23.36 | $25.20 | 85700 |
| 2025-11-28 | -9.57 | $25.48 | 81225 |
| 2025-11-26 | -13.58 | $25.37 | 85400 |
| 2025-11-25 | -22.58 | $25.14 | 116900 |
| 2025-11-24 | -19.71 | $25.16 | 114204 |
| 2025-11-21 | -23.84 | $25.03 | 97600 |
| 2025-11-20 | -20.95 | $25.08 | 139277 |
| 2025-11-19 | -26.01 | $24.93 | 101001 |
| 2025-11-18 | -7.32 | $25.47 | 113312 |
| 2025-11-17 | -3.82 | $25.58 | 160131 |
| 2025-11-14 | -10.83 | $25.36 | 75606 |
| 2025-11-13 | -3.82 | $25.58 | 76800 |
| 2025-11-12 | -3.36 | $25.15 | 114700 |
| 2025-11-11 | -3.38 | $24.75 | 450300 |
| 2025-11-10 | -4.55 | $24.64 | 689705 |
| 2025-11-07 | -4.53 | $24.63 | 105300 |
| 2025-11-06 | -4.51 | $24.63 | 293200 |
| 2025-11-05 | -3.66 | $24.11 | 298200 |
| 2025-11-04 | -3.52 | $23.97 | 104400 |
| 2025-11-03 | -2.02 | $23.81 | 158744 |
| 2025-10-31 | -7.63 | $23.49 | 116813 |
| 2025-10-30 | -3.02 | $23.56 | 89133 |
| 2025-10-29 | -9.50 | $23.31 | 131944 |
| 2025-10-28 | -3.74 | $23.11 | 120200 |
| 2025-10-27 | -8.74 | $22.98 | 149600 |
| 2025-10-24 | -9.84 | $22.96 | 140329 |
| 2025-10-23 | -4.92 | $23.05 | 89900 |
| 2025-10-22 | -18.46 | $22.78 | 91000 |
| 2025-10-21 | -21.03 | $22.73 | 81900 |
| 2025-10-20 | -12.82 | $22.89 | 232800 |
| 2025-10-17 | -6.15 | $23.02 | 94727 |
| 2025-10-16 | -1.84 | $23.10 | 110000 |
| 2025-10-15 | -5.49 | $22.50 | 104400 |
| 2025-10-14 | 0.00 | $22.36 | 334024 |
| 2025-10-13 | -0.88 | $22.08 | 145043 |
| 2025-10-10 | -9.65 | $21.98 | 106100 |
| 2025-10-09 | -23.15 | $21.78 | 235400 |
| 2025-10-08 | -38.53 | $21.61 | 111210 |
| 2025-10-07 | -43.44 | $21.50 | 77134 |
| 2025-10-06 | -38.52 | $21.56 | 335400 |
| 2025-10-03 | -3.25 | $21.99 | 121700 |
| 2025-10-02 | -15.56 | $21.82 | 131000 |
| 2025-10-01 | -4.67 | $21.96 | 374117 |
| 2025-09-30 | -12.12 | $21.54 | 105518 |
| 2025-09-29 | -15.13 | $21.47 | 107000 |
| 2025-09-26 | -15.79 | $21.46 | 105800 |
| 2025-09-25 | -30.92 | $21.23 | 192500 |
| 2025-09-24 | -25.00 | $21.32 | 115500 |
| 2025-09-23 | -18.42 | $21.42 | 298906 |
| 2025-09-22 | -17.09 | $21.49 | 435900 |
| 2025-09-19 | -54.59 | $21.07 | 211818 |
| 2025-09-18 | -54.08 | $21.08 | 129502 |
| 2025-09-17 | -55.17 | $21.09 | 138200 |
| 2025-09-16 | -37.44 | $21.45 | 177531 |
| 2025-09-15 | -26.60 | $21.67 | 191500 |
| 2025-09-12 | -44.61 | $21.31 | 527034 |
| 2025-09-11 | -46.57 | $21.27 | 83701 |
| 2025-09-10 | -58.82 | $21.02 | 94600 |
| 2025-09-09 | -68.14 | $20.83 | 111711 |
| 2025-09-08 | -68.14 | $20.83 | 304336 |
| 2025-09-05 | -75.00 | $20.69 | 134400 |
| 2025-09-04 | -78.43 | $20.62 | 236822 |
| 2025-09-03 | -85.22 | $20.52 | 185333 |
| 2025-09-02 | -99.57 | $20.19 | 187700 |
| 2025-08-29 | -87.11 | $20.79 | 337410 |
| 2025-08-28 | -90.11 | $20.84 | 220600 |
| 2025-08-27 | -92.35 | $20.85 | 101418 |
| 2025-08-26 | -97.79 | $20.93 | 165800 |
| 2025-08-25 | -95.95 | $21.32 | 193913 |
| 2025-08-22 | -62.79 | $22.08 | 63000 |
| 2025-08-21 | -80.95 | $21.92 | 79643 |
| 2025-08-20 | -69.05 | $22.12 | 105500 |
| 2025-08-19 | -92.26 | $21.73 | 67427 |
| 2025-08-18 | -90.82 | $21.78 | 75623 |
| 2025-08-15 | -70.41 | $22.18 | 76500 |
| 2025-08-14 | -93.88 | $21.72 | 117000 |
| 2025-08-13 | -86.49 | $21.96 | 98515 |
| 2025-08-12 | -91.89 | $21.86 | 91800 |
| 2025-08-11 | -92.97 | $21.84 | 158231 |
| 2025-08-08 | -98.92 | $21.73 | 99100 |
| 2025-08-07 | -88.24 | $22.06 | 167218 |
| 2025-08-06 | -77.56 | $22.35 | 101612 |
| 2025-08-05 | -97.44 | $22.04 | 87300 |
| 2025-08-04 | -94.19 | $22.10 | 84001 |
| 2025-08-01 | -90.97 | $22.15 | 109437 |
| 2025-07-31 | -89.74 | $22.51 | 97622 |
| 2025-07-30 | -97.56 | $22.43 | 115608 |
| 2025-07-29 | -80.77 | $22.65 | 103100 |
| 2025-07-28 | -73.85 | $22.74 | 168100 |
| 2025-07-25 | -37.69 | $23.21 | 3.6M |
| 2025-07-24 | -40.77 | $23.17 | 3.2M |
| 2025-07-23 | -39.23 | $23.19 | 103138 |
| 2025-07-22 | -10.77 | $23.56 | 75100 |
| 2025-07-21 | -53.85 | $23.00 | 82900 |
| 2025-07-18 | -82.31 | $22.63 | 283000 |
| 2025-07-17 | -90.00 | $22.53 | 185400 |
| 2025-07-16 | -78.95 | $22.65 | 109646 |
| 2025-07-15 | -84.96 | $22.57 | 104500 |
| 2025-07-14 | -48.12 | $23.06 | 72903 |
| 2025-07-11 | -56.39 | $22.95 | 166800 |
| 2025-07-10 | -54.44 | $22.78 | 125000 |
| 2025-07-09 | -23.16 | $23.26 | 155004 |
| 2025-07-08 | -33.85 | $23.04 | 1.6M |
| 2025-07-07 | -32.82 | $23.06 | 646711 |
| 2025-07-03 | -42.05 | $22.88 | 131600 |
| 2025-07-02 | -7.14 | $23.55 | 114700 |
| 2025-07-01 | -4.29 | $23.61 | 81744 |
| 2025-06-30 | -10.48 | $23.48 | 97700 |
| 2025-06-27 | -21.33 | $23.22 | 128300 |
| 2025-06-26 | -22.67 | $23.19 | 1.4M |
| 2025-06-25 | -20.20 | $23.02 | 905130 |
| 2025-06-24 | -20.69 | $23.01 | 238309 |
| 2025-06-23 | -19.59 | $22.81 | 134500 |
| 2025-06-20 | -33.84 | $22.52 | 129825 |
| 2025-06-18 | -31.31 | $22.57 | 131222 |
| 2025-06-17 | -32.42 | $22.48 | 118600 |
| 2025-06-16 | -14.57 | $22.82 | 221539 |
| 2025-06-13 | -5.67 | $23.01 | 106700 |
| 2025-06-12 | -4.38 | $22.76 | 105700 |
| 2025-06-11 | -0.75 | $22.29 | 177921 |
| 2025-06-10 | -11.67 | $21.91 | 530112 |
| 2025-06-09 | -12.96 | $21.86 | 582002 |
| 2025-06-06 | -12.59 | $21.87 | 230710 |
| 2025-06-05 | -4.44 | $22.09 | 126949 |
| 2025-06-04 | -7.94 | $21.83 | 112700 |
| 2025-06-03 | -9.13 | $21.80 | 107300 |
| 2025-06-02 | -1.59 | $21.99 | 941714 |
| 2025-05-30 | -7.69 | $21.67 | 1.6M |
| 2025-05-29 | -12.82 | $21.55 | 291600 |
| 2025-05-28 | -15.38 | $21.49 | 86400 |
| 2025-05-27 | -13.68 | $21.53 | 88500 |
| 2025-05-23 | -6.36 | $21.57 | 88800 |
| 2025-05-22 | -12.04 | $21.41 | 253900 |
| 2025-05-21 | -16.67 | $21.31 | 106507 |
| 2025-05-20 | -18.98 | $21.26 | 68500 |
| 2025-05-19 | -48.39 | $20.79 | 76100 |
| 2025-05-16 | -57.20 | $20.58 | 111100 |
| 2025-05-15 | -60.80 | $20.49 | 127600 |
| 2025-05-14 | -86.80 | $19.84 | 112700 |
| 2025-05-13 | -88.80 | $19.79 | 182613 |
| 2025-05-12 | -94.40 | $19.65 | 133823 |
| 2025-05-09 | -85.44 | $20.25 | 109429 |
| 2025-05-08 | -83.50 | $20.29 | 106811 |
| 2025-05-07 | -43.01 | $20.81 | 104400 |
| 2025-05-06 | -41.98 | $20.78 | 71900 |
| 2025-05-05 | -51.16 | $20.47 | 79102 |
| 2025-05-02 | -50.50 | $20.49 | 85500 |
| 2025-05-01 | -49.50 | $20.52 | 96700 |
| 2025-04-30 | -47.18 | $20.59 | 123336 |
| 2025-04-29 | -58.47 | $20.25 | 301200 |
| 2025-04-28 | -62.13 | $20.14 | 196000 |
| 2025-04-25 | -12.29 | $21.64 | 129000 |
| 2025-04-24 | -14.95 | $21.56 | 92205 |
| 2025-04-23 | -20.93 | $21.38 | 128549 |
| 2025-04-22 | -10.30 | $21.70 | 251400 |
| 2025-04-21 | -21.10 | $21.36 | 101412 |
| 2025-04-17 | -5.30 | $21.42 | 190200 |
| 2025-04-16 | -3.94 | $21.24 | 313105 |
| 2025-04-15 | -7.02 | $21.00 | 85539 |
| 2025-04-14 | -19.07 | $20.66 | 103300 |
| 2025-04-11 | -16.74 | $20.71 | 223500 |
| 2025-04-10 | -36.10 | $20.24 | 196600 |
| 2025-04-09 | -43.15 | $20.07 | 209500 |
| 2025-04-08 | -75.40 | $19.24 | 390900 |
| 2025-04-07 | -69.65 | $19.32 | 1.7M |
| 2025-04-04 | -29.96 | $20.31 | 2.1M |
| 2025-04-03 | -4.48 | $20.98 | 111000 |
| 2025-04-02 | -5.83 | $20.01 | 143500 |
| 2025-04-01 | -3.77 | $19.60 | 1.7M |
| 2025-03-31 | -6.79 | $19.50 | 59300 |
| 2025-03-28 | -4.21 | $19.52 | 108900 |
| 2025-03-27 | -2.02 | $19.41 | 179700 |
| 2025-03-26 | -15.14 | $19.04 | 93700 |
| 2025-03-25 | -1.51 | $19.24 | 135741 |
| 2025-03-24 | -2.13 | $19.08 | 78413 |
| 2025-03-21 | -5.26 | $19.01 | 91931 |
| 2025-03-20 | 0.00 | $19.10 | 92421 |
| 2025-03-19 | -2.07 | $18.94 | 68700 |
| 2025-03-18 | -0.76 | $18.97 | 89801 |
| 2025-03-17 | -4.44 | $18.78 | 80000 |
| 2025-03-14 | -2.96 | $18.82 | 69927 |
| 2025-03-13 | -2.88 | $18.82 | 74800 |
| 2025-03-12 | -5.05 | $18.75 | 160733 |
| 2025-03-11 | -4.49 | $18.67 | 82201 |
| 2025-03-10 | -7.89 | $18.57 | 73724 |
| 2025-03-07 | -9.56 | $18.39 | 77900 |
| 2025-03-06 | -19.52 | $18.14 | 132139 |
| 2025-03-05 | -13.55 | $18.29 | 83700 |
| 2025-03-04 | -6.77 | $18.46 | 73600 |
| 2025-03-03 | -28.29 | $17.92 | 70900 |
| 2025-02-28 | -16.20 | $17.93 | 125230 |
| 2025-02-27 | -8.80 | $18.09 | 75611 |
| 2025-02-26 | -13.13 | $17.30 | 91020 |
| 2025-02-25 | -6.25 | $17.41 | 169400 |
| 2025-02-24 | -9.92 | $17.09 | 94335 |
| 2025-02-21 | -13.27 | $16.76 | 76500 |
| 2025-02-20 | -18.37 | $16.71 | 101010 |
| 2025-02-19 | -40.82 | $16.49 | 95600 |
| 2025-02-18 | -67.35 | $16.23 | 127841 |
| 2025-02-14 | -64.29 | $16.26 | 146018 |
| 2025-02-13 | -61.22 | $16.29 | 109700 |
| 2025-02-12 | -51.02 | $16.39 | 105700 |
| 2025-02-11 | -37.76 | $16.52 | 85642 |
| 2025-02-10 | -45.92 | $16.44 | 143500 |
| 2025-02-07 | -58.16 | $16.32 | 74139 |
| 2025-02-06 | -57.14 | $16.33 | 119512 |
| 2025-02-05 | 0.00 | $16.84 | 112331 |
| 2025-02-04 | -3.09 | $16.73 | 97616 |
| 2025-02-03 | -40.00 | $16.36 | 135700 |
| 2025-01-31 | -24.21 | $16.51 | 117340 |
| 2025-01-30 | -31.97 | $16.35 | 121019 |
| 2025-01-29 | -41.13 | $16.23 | 107324 |
| 2025-01-28 | -43.85 | $16.17 | 97835 |
| 2025-01-27 | -33.33 | $16.29 | 157646 |
| 2025-01-24 | -27.44 | $16.29 | 143700 |
| 2025-01-23 | -34.76 | $16.17 | 193100 |
| 2025-01-22 | -34.76 | $16.17 | 136547 |
| 2025-01-21 | -18.29 | $16.44 | 309900 |
| 2025-01-17 | -9.15 | $16.59 | 173204 |
| 2025-01-16 | -4.35 | $16.42 | 159900 |
| 2025-01-15 | -10.87 | $16.33 | 122200 |
| 2025-01-14 | -17.39 | $16.24 | 237342 |
| 2025-01-13 | -15.22 | $16.27 | 176300 |
| 2025-01-10 | -26.09 | $16.12 | 209246 |
| 2025-01-08 | -15.22 | $16.27 | 96500 |
| 2025-01-07 | -12.32 | $16.31 | 226900 |
| 2025-01-06 | -13.43 | $16.26 | 182125 |
| 2025-01-03 | -19.51 | $16.09 | 168200 |
| 2025-01-02 | -30.89 | $15.95 | 145800 |
| 2024-12-31 | -39.84 | $15.84 | 139626 |
| 2024-12-30 | -38.21 | $15.86 | 208500 |
| 2024-12-27 | -44.72 | $15.78 | 211300 |
| 2024-12-26 | -63.41 | $15.55 | 149136 |
| 2024-12-24 | -69.11 | $15.48 | 116100 |
| 2024-12-23 | -72.73 | $15.53 | 380500 |
| 2024-12-20 | -77.27 | $15.48 | 314000 |
| 2024-12-19 | -98.25 | $15.28 | 376739 |
| 2024-12-18 | -98.25 | $15.28 | 193200 |
| 2024-12-17 | -89.52 | $15.52 | 211400 |
| 2024-12-16 | -80.95 | $15.64 | 257400 |
| 2024-12-13 | -55.24 | $15.91 | 157600 |
| 2024-12-12 | -65.71 | $15.80 | 223033 |
| 2024-12-11 | -54.29 | $15.92 | 286832 |
| 2024-12-10 | -51.43 | $15.95 | 156200 |
| 2024-12-09 | -36.36 | $16.14 | 315700 |
| 2024-12-06 | -37.27 | $16.13 | 145901 |
| 2024-12-05 | -40.34 | $16.15 | 258200 |
| 2024-12-04 | -73.95 | $15.75 | 122000 |
| 2024-12-03 | -78.10 | $15.74 | 250800 |
| 2024-12-02 | -81.02 | $15.70 | 203200 |
| 2024-11-29 | -63.95 | $15.97 | 86923 |
| 2024-11-27 | -79.59 | $15.74 | 193400 |
| 2024-11-26 | -95.83 | $15.77 | 206100 |
| 2024-11-25 | -87.07 | $15.98 | 162727 |
| 2024-11-22 | -83.21 | $16.05 | 130416 |
| 2024-11-21 | -64.89 | $16.29 | 130228 |
| 2024-11-20 | -61.70 | $16.37 | 92739 |
| 2024-11-19 | -58.16 | $16.42 | 139931 |
| 2024-11-18 | -56.74 | $16.44 | 241600 |
| 2024-11-15 | -65.73 | $16.32 | 232300 |
| 2024-11-14 | -83.13 | $16.10 | 227500 |
| 2024-11-13 | -82.53 | $16.12 | 164234 |
| 2024-11-12 | -80.79 | $16.22 | 221135 |
| 2024-11-11 | -76.51 | $16.39 | 171549 |
| 2024-11-08 | -76.51 | $16.39 | 96019 |
| 2024-11-07 | -67.47 | $16.54 | 132000 |
| 2024-11-06 | -80.12 | $16.33 | 158300 |
| 2024-11-05 | -82.52 | $16.81 | 92300 |
| 2024-11-04 | -87.38 | $16.76 | 97100 |
| 2024-11-01 | -90.29 | $16.73 | 91000 |
| 2024-10-31 | -82.52 | $16.81 | 89600 |
| 2024-10-30 | -78.43 | $16.86 | 271400 |
| 2024-10-29 | -71.57 | $16.93 | 102900 |
| 2024-10-28 | -53.92 | $17.11 | 53609 |
| 2024-10-25 | -72.55 | $16.92 | 71025 |
| 2024-10-24 | -64.13 | $17.07 | 69030 |
| 2024-10-23 | -61.96 | $17.09 | 79100 |
| 2024-10-22 | -74.51 | $17.00 | 112847 |
| 2024-10-21 | -58.16 | $17.19 | 55100 |
| 2024-10-18 | -43.88 | $17.33 | 91300 |
| 2024-10-17 | -42.57 | $17.36 | 55308 |
| 2024-10-16 | -16.83 | $17.62 | 75648 |
| 2024-10-15 | -42.24 | $17.45 | 69701 |
| 2024-10-14 | -47.86 | $17.39 | 56229 |
| 2024-10-11 | -51.28 | $17.35 | 62000 |
| 2024-10-10 | -77.78 | $17.04 | 54313 |
| 2024-10-09 | -92.31 | $16.87 | 77618 |
| 2024-10-08 | -90.60 | $16.89 | 78500 |
| 2024-10-07 | -94.87 | $16.84 | 67705 |
| 2024-10-04 | -87.27 | $16.99 | 63800 |
| 2024-10-03 | -90.91 | $16.95 | 50861 |
| 2024-10-02 | -81.82 | $17.19 | 149700 |
| 2024-10-01 | -67.01 | $17.35 | 55930 |
| 2024-09-30 | -82.50 | $17.34 | 64400 |
| 2024-09-27 | -67.50 | $17.46 | 56735 |
| 2024-09-26 | -72.50 | $17.42 | 44118 |
| 2024-09-25 | -40.00 | $17.68 | 48947 |
| 2024-09-24 | -38.75 | $17.69 | 161615 |
| 2024-09-23 | -46.25 | $17.63 | 91500 |
| 2024-09-20 | -33.71 | $17.70 | 43300 |
| 2024-09-19 | -64.04 | $17.43 | 96438 |
| 2024-09-18 | -31.87 | $17.71 | 158911 |
| 2024-09-17 | -13.19 | $17.88 | 55900 |
| 2024-09-16 | -9.89 | $17.91 | 136100 |
| 2024-09-13 | -42.86 | $17.58 | 60724 |
| 2024-09-12 | -34.21 | $17.61 | 135900 |
| 2024-09-11 | -20.18 | $17.77 | 45700 |
| 2024-09-10 | -28.21 | $17.67 | 44848 |
| 2024-09-09 | -24.19 | $17.70 | 85649 |
| 2024-09-06 | -9.63 | $17.87 | 81611 |
| 2024-09-05 | -13.91 | $17.79 | 77744 |
| 2024-09-04 | -9.22 | $17.53 | 63916 |
| 2024-09-03 | -20.65 | $17.34 | 69940 |
| 2024-08-30 | -5.81 | $17.57 | 59600 |
| 2024-08-29 | -4.73 | $17.51 | 39000 |
| 2024-08-28 | -5.37 | $17.47 | 70621 |
| 2024-08-27 | -3.94 | $17.48 | 99127 |
| 2024-08-26 | -5.08 | $17.40 | 68621 |
| 2024-08-23 | -3.06 | $17.39 | 59917 |
| 2024-08-22 | -5.52 | $17.20 | 128800 |
| 2024-08-21 | -2.59 | $17.25 | 449024 |
| 2024-08-20 | -4.06 | $17.19 | 83900 |
| 2024-08-19 | -2.50 | $17.22 | 84200 |
| 2024-08-16 | -2.60 | $17.14 | 376600 |
| 2024-08-15 | -3.37 | $16.99 | 75201 |
| 2024-08-14 | -5.06 | $16.96 | 72804 |
| 2024-08-13 | 0.00 | $17.00 | 74834 |
| 2024-08-12 | -3.11 | $16.81 | 60700 |
| 2024-08-09 | 0.00 | $16.75 | 88517 |
| 2024-08-08 | -2.38 | $16.58 | 103344 |
| 2024-08-07 | -12.66 | $16.32 | 216300 |
| 2024-08-06 | -13.92 | $16.30 | 202700 |
| 2024-08-05 | -22.78 | $16.16 | 128000 |
| 2024-08-02 | -10.13 | $16.36 | 149426 |
| 2024-08-01 | -11.39 | $15.64 | 133500 |
| 2024-07-31 | -2.53 | $15.71 | 65804 |
| 2024-07-30 | -8.51 | $15.62 | 111237 |
| 2024-07-29 | -8.00 | $15.57 | 171224 |
| 2024-07-26 | -1.32 | $15.63 | 120807 |
| 2024-07-25 | -11.35 | $15.38 | 171624 |
| 2024-07-24 | -12.06 | $15.37 | 104400 |
| 2024-07-23 | -13.48 | $15.35 | 99010 |
| 2024-07-22 | -8.51 | $15.42 | 242845 |
| 2024-07-19 | -5.93 | $15.40 | 556146 |
| 2024-07-18 | -12.59 | $15.31 | 104100 |
| 2024-07-17 | -20.00 | $15.21 | 101438 |
| 2024-07-16 | -26.28 | $15.12 | 145200 |
| 2024-07-15 | -28.67 | $15.05 | 85935 |
| 2024-07-12 | -14.00 | $15.27 | 89716 |
| 2024-07-11 | -14.00 | $15.27 | 171618 |
| 2024-07-10 | -17.33 | $15.22 | 98636 |
| 2024-07-09 | -28.49 | $15.21 | 116800 |
| 2024-07-08 | -42.19 | $15.35 | 123714 |
| 2024-07-05 | -48.80 | $15.47 | 149239 |
| 2024-07-03 | -65.27 | $15.06 | 71626 |
| 2024-07-02 | -72.67 | $14.83 | 189502 |
| 2024-07-01 | -77.81 | $14.67 | 345711 |
| 2024-06-28 | -91.32 | $14.25 | 389200 |
| 2024-06-27 | -89.71 | $14.30 | 117331 |
| 2024-06-26 | -82.96 | $14.51 | 205349 |
| 2024-06-25 | -80.71 | $14.58 | 300432 |
| 2024-06-24 | -79.42 | $14.62 | 283113 |
| 2024-06-21 | -80.06 | $14.60 | 190029 |
| 2024-06-20 | -85.53 | $14.43 | 205402 |
| 2024-06-18 | -92.93 | $14.20 | 599400 |
| 2024-06-17 | -95.18 | $14.13 | 225500 |
| 2024-06-14 | -95.77 | $14.12 | 274621 |
| 2024-06-13 | -97.43 | $14.64 | 295500 |
| 2024-06-12 | -96.94 | $15.11 | 1.2M |
| 2024-06-11 | -87.34 | $15.33 | 198400 |
| 2024-06-10 | -84.54 | $15.69 | 118701 |
| 2024-06-07 | -94.02 | $16.23 | 471100 |
| 2024-06-06 | -67.14 | $16.86 | 50200 |
| 2024-06-05 | -55.71 | $16.94 | 135410 |
| 2024-06-04 | -48.61 | $16.98 | 101500 |
| 2024-06-03 | -36.36 | $17.01 | 328400 |
| 2024-05-31 | -39.05 | $16.92 | 103600 |
| 2024-05-30 | -60.95 | $16.69 | 82100 |
| 2024-05-29 | -70.90 | $16.67 | 95312 |
| 2024-05-28 | -60.45 | $16.81 | 96045 |
| 2024-05-24 | -61.19 | $16.80 | 68919 |
| 2024-05-23 | -67.91 | $16.71 | 98300 |
| 2024-05-22 | -51.49 | $16.93 | 71148 |
| 2024-05-21 | -42.54 | $17.05 | 64333 |
| 2024-05-20 | -45.52 | $17.01 | 91300 |
| 2024-05-17 | -35.07 | $17.15 | 67700 |
| 2024-05-16 | -38.06 | $17.11 | 67919 |
| 2024-05-15 | -23.88 | $17.30 | 83800 |
| 2024-05-14 | -35.82 | $17.14 | 54701 |
| 2024-05-13 | -47.76 | $16.98 | 57000 |
| 2024-05-10 | -42.54 | $17.05 | 56500 |
| 2024-05-09 | -48.51 | $16.97 | 73100 |
| 2024-05-08 | -56.72 | $16.86 | 72200 |
| 2024-05-07 | -73.13 | $16.64 | 118832 |
| 2024-05-06 | -86.57 | $16.46 | 69532 |
| 2024-05-03 | -91.04 | $16.40 | 95900 |
| 2024-05-02 | -91.04 | $16.40 | 98600 |
| 2024-05-01 | -23.81 | $17.37 | 60325 |
| 2024-04-30 | -7.37 | $17.45 | 82707 |
| 2024-04-29 | -3.16 | $17.49 | 78904 |
| 2024-04-26 | -13.25 | $17.29 | 102636 |
| 2024-04-25 | -17.28 | $17.24 | 59400 |
| 2024-04-24 | -6.17 | $17.33 | 65000 |
| 2024-04-23 | -27.16 | $17.16 | 124600 |
| 2024-04-22 | 0.00 | $17.18 | 91028 |
| 2024-04-19 | -16.67 | $17.07 | 78600 |
| 2024-04-18 | -40.00 | $16.93 | 103100 |
| 2024-04-17 | -45.00 | $16.90 | 224738 |
| 2024-04-16 | -75.00 | $16.72 | 109925 |
| 2024-04-15 | -75.00 | $16.72 | 126300 |
| 2024-04-12 | -48.33 | $16.88 | 253627 |
| 2024-04-11 | -49.25 | $16.84 | 84400 |
| 2024-04-10 | -36.84 | $16.89 | 77400 |
| 2024-04-09 | -10.53 | $17.09 | 80208 |
| 2024-04-08 | -11.67 | $16.94 | 81500 |
| 2024-04-05 | -38.33 | $16.78 | 92800 |
| 2024-04-04 | -30.00 | $16.83 | 175900 |
| 2024-04-03 | -18.33 | $16.90 | 84000 |
| 2024-04-02 | -26.74 | $16.78 | 90315 |
| 2024-04-01 | -22.69 | $16.74 | 126000 |
| 2024-03-28 | -15.32 | $16.82 | 277300 |
| 2024-03-27 | 0.00 | $17.01 | 426400 |
| 2024-03-26 | -5.50 | $16.80 | 127627 |
| 2024-03-25 | -7.34 | $16.78 | 156321 |
| 2024-03-22 | -17.70 | $16.66 | 104327 |
| 2024-03-21 | -21.24 | $16.62 | 80800 |
| 2024-03-20 | -0.89 | $16.85 | 78600 |
| 2024-03-19 | -8.66 | $16.70 | 81600 |
| 2024-03-18 | -10.00 | $16.68 | 92400 |
| 2024-03-15 | -2.67 | $16.77 | 143622 |
| 2024-03-14 | -8.33 | $16.63 | 151138 |
| 2024-03-13 | -18.75 | $16.48 | 5.3M |
| 2024-03-12 | -11.61 | $16.57 | 80319 |
| 2024-03-11 | -5.81 | $16.66 | 118336 |
| 2024-03-08 | -6.70 | $16.63 | 71121 |
| 2024-03-07 | -3.35 | $16.69 | 81800 |
| 2024-03-06 | -7.32 | $16.48 | 90816 |
| 2024-03-05 | -9.77 | $16.16 | 87227 |
| 2024-03-04 | -19.49 | $15.91 | 344400 |
| 2024-03-01 | -16.95 | $15.94 | 92100 |
| 2024-02-29 | -8.47 | $16.04 | 114148 |
| 2024-02-28 | -5.13 | $16.07 | 122818 |
| 2024-02-27 | -19.66 | $15.90 | 88549 |
| 2024-02-26 | -26.50 | $15.82 | 140400 |
| 2024-02-23 | -11.11 | $16.00 | 140047 |
| 2024-02-22 | -38.56 | $15.90 | 94400 |
| 2024-02-21 | -59.77 | $15.66 | 129336 |
| 2024-02-20 | -67.24 | $15.53 | 125910 |
| 2024-02-16 | -80.19 | $15.38 | 109100 |
| 2024-02-15 | -71.23 | $15.57 | 141600 |
| 2024-02-14 | -82.55 | $15.33 | 348200 |
| 2024-02-13 | -87.74 | $15.22 | 347742 |
| 2024-02-12 | -84.89 | $15.30 | 2.7M |
| 2024-02-09 | -91.01 | $15.21 | 1.4M |
| 2024-02-08 | -97.38 | $15.43 | 1.1M |
| 2024-02-07 | -97.74 | $15.55 | 657110 |
| 2024-02-06 | -96.86 | $15.68 | 133400 |
| 2024-02-05 | -96.43 | $15.72 | 186400 |
| 2024-02-02 | -94.44 | $15.77 | 138918 |
| 2024-02-01 | -86.11 | $15.98 | 113744 |
| 2024-01-31 | -90.48 | $15.87 | 207532 |
| 2024-01-30 | -84.13 | $16.03 | 141719 |
| 2024-01-29 | -87.70 | $15.94 | 1.0M |
| 2024-01-26 | -97.48 | $15.83 | 1.6M |
| 2024-01-25 | -90.71 | $16.49 | 404400 |
| 2024-01-24 | -94.61 | $16.57 | 154600 |
| 2024-01-23 | -91.62 | $16.62 | 81800 |
| 2024-01-22 | -78.29 | $16.96 | 78617 |
| 2024-01-19 | -78.95 | $16.95 | 90300 |
| 2024-01-18 | -80.92 | $16.92 | 127300 |
| 2024-01-17 | -84.21 | $16.87 | 88200 |
| 2024-01-16 | -95.65 | $17.05 | 95249 |
| 2024-01-12 | -43.27 | $17.70 | 241634 |
| 2024-01-11 | -24.04 | $17.90 | 100718 |
| 2024-01-10 | -5.77 | $18.09 | 72146 |
| 2024-01-09 | 0.00 | $18.10 | 91600 |
| 2024-01-08 | -3.26 | $18.00 | 65000 |
| 2024-01-05 | -19.10 | $17.83 | 98600 |
| 2024-01-04 | -42.70 | $17.62 | 91712 |
| 2024-01-03 | -77.53 | $17.31 | 102400 |
| 2024-01-02 | -68.29 | $17.44 | 109800 |
| 2023-12-29 | -50.00 | $17.59 | 58806 |
| 2023-12-28 | -43.90 | $17.64 | 78527 |
| 2023-12-27 | -10.98 | $17.91 | 130800 |
| 2023-12-26 | -7.32 | $17.94 | 111600 |
| 2023-12-22 | -26.83 | $17.78 | 90827 |
| 2023-12-21 | -8.14 | $17.93 | 68500 |
| 2023-12-20 | -35.45 | $17.61 | 123906 |
| 2023-12-19 | -33.64 | $17.63 | 190300 |
| 2023-12-18 | -39.09 | $17.57 | 103111 |
| 2023-12-15 | -34.55 | $17.62 | 141300 |
| 2023-12-14 | -15.13 | $17.82 | 105036 |
| 2023-12-13 | 0.00 | $17.76 | 376001 |
| 2023-12-12 | -20.00 | $17.30 | 194900 |
| 2023-12-11 | -15.00 | $17.32 | 87033 |
| 2023-12-08 | -3.55 | $17.45 | 58800 |
| 2023-12-07 | -4.96 | $17.43 | 71000 |
| 2023-12-06 | -15.97 | $17.27 | 56542 |
| 2023-12-05 | -15.97 | $17.27 | 83500 |
| 2023-12-04 | -8.33 | $17.38 | 75500 |
| 2023-12-01 | 0.00 | $17.50 | 88400 |
| 2023-11-30 | -10.14 | $17.35 | 62700 |
| 2023-11-29 | -8.11 | $17.38 | 83321 |
| 2023-11-28 | -5.14 | $17.41 | 74825 |
| 2023-11-27 | -0.63 | $17.34 | 70022 |
| 2023-11-24 | -3.73 | $17.20 | 76300 |
| 2023-11-22 | -8.78 | $16.94 | 113900 |
| 2023-11-21 | -7.84 | $16.95 | 74034 |
| 2023-11-20 | -1.95 | $17.04 | 322617 |
| 2023-11-17 | 0.00 | $17.06 | 363000 |
| 2023-11-16 | -6.17 | $16.85 | 71300 |
| 2023-11-15 | -7.14 | $16.63 | 121300 |
| 2023-11-14 | -2.86 | $16.69 | 69500 |
| 2023-11-13 | -7.08 | $16.38 | 89627 |
| 2023-11-10 | -8.85 | $16.36 | 63700 |
| 2023-11-09 | -23.01 | $16.20 | 75700 |
| 2023-11-08 | -24.78 | $16.18 | 164200 |
| 2023-11-07 | -11.50 | $16.33 | 98900 |
| 2023-11-06 | -14.58 | $16.15 | 149100 |
| 2023-11-03 | -7.87 | $16.19 | 137700 |
| 2023-11-02 | -13.94 | $16.06 | 80000 |
| 2023-11-01 | -2.42 | $16.25 | 89300 |
| 2023-10-31 | -18.06 | $15.82 | 238200 |
| 2023-10-30 | -11.76 | $15.90 | 220832 |
| 2023-10-27 | -14.29 | $15.69 | 132741 |
| 2023-10-26 | -19.08 | $15.61 | 142800 |
| 2023-10-25 | -15.27 | $15.66 | 190500 |
| 2023-10-24 | -19.85 | $15.60 | 1.3M |
| 2023-10-23 | -32.82 | $15.43 | 143200 |
| 2023-10-20 | -26.72 | $15.51 | 87643 |
| 2023-10-19 | -20.55 | $15.71 | 83600 |
| 2023-10-18 | -34.93 | $15.50 | 108314 |
| 2023-10-17 | -32.60 | $15.77 | 117800 |
| 2023-10-16 | -38.10 | $15.72 | 208131 |
| 2023-10-13 | -46.56 | $15.56 | 98600 |
| 2023-10-12 | -51.32 | $15.47 | 144040 |
| 2023-10-11 | -39.15 | $15.70 | 128200 |
| 2023-10-10 | -53.44 | $15.43 | 117600 |
| 2023-10-09 | -66.14 | $15.19 | 105500 |
| 2023-10-06 | -71.43 | $15.09 | 177430 |
| 2023-10-05 | -76.19 | $15.00 | 239623 |
| 2023-10-04 | -83.60 | $14.86 | 251000 |
| 2023-10-03 | -93.65 | $14.67 | 565500 |
| 2023-10-02 | -98.68 | $14.94 | 273300 |
| 2023-09-29 | -80.74 | $15.35 | 123829 |
| 2023-09-28 | -91.85 | $15.20 | 177900 |
| 2023-09-27 | -88.15 | $15.25 | 167600 |
| 2023-09-26 | -93.62 | $15.56 | 95815 |
| 2023-09-25 | -67.02 | $15.81 | 82900 |
| 2023-09-22 | -53.19 | $15.94 | 99700 |
| 2023-09-21 | -57.45 | $15.90 | 97400 |
| 2023-09-20 | -28.72 | $16.17 | 129221 |
| 2023-09-19 | -7.45 | $16.37 | 114600 |
| 2023-09-18 | -27.17 | $16.17 | 78300 |
| 2023-09-15 | -25.00 | $16.19 | 88600 |
| 2023-09-14 | -22.83 | $16.21 | 74745 |
| 2023-09-13 | -43.48 | $16.02 | 82900 |
| 2023-09-12 | -43.48 | $16.02 | 65800 |
| 2023-09-11 | -38.04 | $16.07 | 83900 |
| 2023-09-08 | -58.70 | $15.88 | 95500 |
| 2023-09-07 | -80.43 | $15.68 | 83200 |
| 2023-09-06 | -92.39 | $15.57 | 91600 |
| 2023-09-05 | -96.25 | $15.65 | 81111 |
| 2023-09-01 | -57.33 | $15.99 | 160600 |
| 2023-08-31 | -33.33 | $16.17 | 68127 |
| 2023-08-30 | -18.52 | $16.27 | 88700 |
| 2023-08-29 | 0.00 | $16.42 | 137141 |
| 2023-08-28 | -40.96 | $16.10 | 78347 |
| 2023-08-25 | -59.62 | $16.03 | 60500 |
| 2023-08-24 | -78.85 | $15.83 | 68330 |
| 2023-08-23 | -74.26 | $15.96 | 95000 |
| 2023-08-22 | -77.12 | $15.96 | 77700 |
| 2023-08-21 | -66.01 | $16.13 | 487800 |
| 2023-08-18 | -80.39 | $15.91 | 110700 |
| 2023-08-17 | -92.17 | $15.74 | 70900 |
| 2023-08-16 | -90.80 | $15.77 | 79200 |
| 2023-08-15 | -95.40 | $15.69 | 95500 |
| 2023-08-14 | -81.61 | $15.93 | 62720 |
| 2023-08-11 | -83.33 | $15.90 | 68309 |
| 2023-08-10 | -74.14 | $16.06 | 76600 |
| 2023-08-09 | -75.86 | $16.03 | 126400 |
| 2023-08-08 | -85.63 | $15.86 | 279700 |
| 2023-08-07 | -81.03 | $15.94 | 66800 |
| 2023-08-04 | -84.48 | $15.88 | 95000 |
| 2023-08-03 | -87.93 | $15.82 | 89400 |
| 2023-08-02 | -95.65 | $16.03 | 88600 |
| 2023-08-01 | -86.49 | $16.39 | 64600 |
| 2023-07-31 | -81.98 | $16.44 | 89400 |
| 2023-07-28 | -69.37 | $16.58 | 113621 |
| 2023-07-27 | -44.26 | $16.81 | 132800 |
| 2023-07-26 | -15.48 | $17.09 | 116420 |
| 2023-07-25 | -21.43 | $16.99 | 66000 |
| 2023-07-24 | -15.20 | $17.09 | 96200 |
| 2023-07-21 | -4.95 | $17.25 | 692400 |
| 2023-07-20 | -4.46 | $17.26 | 1.5M |
| 2023-07-19 | -4.82 | $16.91 | 148004 |
| 2023-07-18 | -7.36 | $16.84 | 70119 |
| 2023-07-17 | -4.29 | $16.89 | 76703 |
| 2023-07-14 | -5.52 | $16.87 | 76019 |
| 2023-07-13 | 0.00 | $16.96 | 82412 |
| 2023-07-12 | -9.76 | $16.65 | 70613 |
| 2023-07-11 | -20.69 | $16.45 | 127903 |
| 2023-07-10 | -22.41 | $16.42 | 95700 |
| 2023-07-07 | -16.67 | $16.52 | 115400 |
| 2023-07-06 | -26.70 | $16.34 | 115632 |
| 2023-07-05 | -9.63 | $16.63 | 90400 |
| 2023-07-03 | -0.53 | $16.80 | 69300 |
| 2023-06-30 | -6.11 | $16.63 | 257431 |
| 2023-06-29 | -8.90 | $16.27 | 105931 |
| 2023-06-28 | -11.46 | $15.69 | 101700 |
| 2023-06-27 | -4.21 | $15.75 | 470300 |
| 2023-06-26 | -1.05 | $15.75 | 181500 |
| 2023-06-23 | -41.94 | $15.35 | 2.5M |
| 2023-06-22 | -12.90 | $15.62 | 790400 |
| 2023-06-21 | -5.38 | $15.69 | 686100 |
| 2023-06-20 | -16.13 | $15.59 | 109021 |
| 2023-06-16 | -37.31 | $15.65 | 69000 |
| 2023-06-15 | -46.27 | $15.53 | 82640 |
| 2023-06-14 | -55.97 | $15.40 | 81212 |
| 2023-06-13 | -69.40 | $15.22 | 104500 |
| 2023-06-12 | -74.63 | $15.15 | 87545 |
| 2023-06-09 | -67.16 | $15.25 | 90000 |
| 2023-06-08 | -66.67 | $15.26 | 81300 |
| 2023-06-07 | -78.52 | $15.10 | 104606 |
| 2023-06-06 | -82.22 | $15.05 | 114800 |
| 2023-06-05 | -84.62 | $15.03 | 168700 |
| 2023-06-02 | -81.12 | $15.08 | 162700 |
| 2023-06-01 | -81.12 | $15.08 | 119724 |
| 2023-05-31 | -89.51 | $14.96 | 120500 |
| 2023-05-30 | -83.92 | $15.04 | 104824 |
| 2023-05-26 | -93.49 | $14.92 | 123922 |
| 2023-05-25 | -96.79 | $14.96 | 90014 |
| 2023-05-24 | -96.79 | $15.26 | 232248 |
| 2023-05-23 | -100.00 | $15.41 | 116702 |
| 2023-05-22 | -95.29 | $15.55 | 124900 |
| 2023-05-19 | -94.54 | $15.64 | 178642 |
| 2023-05-18 | -97.81 | $15.58 | 94700 |
| 2023-05-17 | -81.98 | $15.96 | 71005 |
| 2023-05-16 | -80.23 | $15.99 | 83100 |
| 2023-05-15 | -75.00 | $16.08 | 122900 |
| 2023-05-12 | -74.42 | $16.09 | 68009 |
| 2023-05-11 | -73.26 | $16.11 | 92000 |
| 2023-05-10 | -76.16 | $16.06 | 86736 |
| 2023-05-09 | -75.00 | $16.08 | 78200 |
| 2023-05-08 | -75.00 | $16.08 | 132800 |
| 2023-05-05 | -79.65 | $16.00 | 106700 |
| 2023-05-04 | -78.49 | $16.02 | 111000 |
| 2023-05-03 | -87.79 | $15.86 | 595419 |
| 2023-05-02 | -91.86 | $15.79 | 123528 |
| 2023-05-01 | -87.79 | $15.86 | 78243 |
| 2023-04-28 | -5.66 | $17.28 | 78701 |
| 2023-04-27 | -21.60 | $16.75 | 74100 |
| 2023-04-26 | -6.59 | $16.91 | 101500 |
| 2023-04-25 | -10.20 | $16.80 | 75438 |
| 2023-04-24 | -9.22 | $16.81 | 113000 |
| 2023-04-21 | -2.49 | $16.94 | 94931 |
| 2023-04-20 | -5.08 | $16.83 | 85600 |
| 2023-04-19 | -0.85 | $16.92 | 109519 |
| 2023-04-18 | -7.36 | $16.73 | 79900 |
| 2023-04-17 | -13.08 | $16.59 | 68200 |
| 2023-04-14 | -13.46 | $16.55 | 87800 |
| 2023-04-13 | -3.46 | $16.81 | 65000 |
| 2023-04-12 | -6.06 | $16.74 | 70600 |
| 2023-04-11 | -13.26 | $16.55 | 95913 |
| 2023-04-10 | -18.94 | $16.40 | 63100 |
| 2023-04-06 | -4.35 | $16.46 | 47506 |
| 2023-04-05 | -5.26 | $16.24 | 100949 |
| 2023-04-04 | -6.63 | $16.09 | 124244 |
| 2023-04-03 | -1.69 | $16.01 | 134545 |
| 2023-03-31 | -7.69 | $15.82 | 66103 |
| 2023-03-30 | -5.33 | $15.86 | 103900 |
| 2023-03-29 | -7.32 | $15.40 | 99000 |
| 2023-03-28 | -13.54 | $15.09 | 120137 |
| 2023-03-27 | -25.00 | $14.98 | 108219 |
| 2023-03-24 | -55.21 | $14.69 | 122600 |
| 2023-03-23 | -25.00 | $14.98 | 83800 |
| 2023-03-22 | -21.05 | $15.01 | 97931 |
| 2023-03-21 | -15.48 | $14.97 | 70600 |
| 2023-03-20 | -64.00 | $14.62 | 88200 |
| 2023-03-17 | -89.00 | $14.37 | 94314 |
| 2023-03-16 | -51.79 | $14.68 | 399000 |
| 2023-03-15 | -73.91 | $14.41 | 148136 |
| 2023-03-14 | -14.78 | $15.09 | 96944 |
| 2023-03-13 | -32.00 | $14.86 | 75135 |
| 2023-03-10 | -28.35 | $14.90 | 106341 |
| 2023-03-09 | -37.69 | $14.77 | 76835 |
| 2023-03-08 | -29.41 | $14.86 | 102029 |
| 2023-03-07 | -28.92 | $14.78 | 118038 |
| 2023-03-06 | -21.69 | $14.90 | 170900 |
| 2023-03-03 | -31.93 | $14.73 | 206300 |
| 2023-03-02 | -39.76 | $14.60 | 180200 |
| 2023-03-01 | -47.59 | $14.47 | 116921 |
| 2023-02-28 | -42.17 | $14.56 | 91400 |
| 2023-02-27 | -30.72 | $14.75 | 837300 |
| 2023-02-24 | -25.90 | $14.83 | 81848 |
| 2023-02-23 | -13.86 | $15.03 | 125030 |
| 2023-02-22 | -19.28 | $14.94 | 125335 |
| 2023-02-21 | -6.02 | $15.16 | 180600 |
| 2023-02-17 | -1.11 | $14.49 | 88023 |
| 2023-02-16 | -27.45 | $14.22 | 61748 |
| 2023-02-15 | -24.30 | $14.24 | 100000 |
| 2023-02-14 | -23.36 | $14.25 | 102514 |
| 2023-02-13 | -39.25 | $14.08 | 266400 |
| 2023-02-10 | -37.61 | $14.11 | 81525 |
| 2023-02-09 | -55.37 | $13.97 | 129000 |
| 2023-02-08 | -50.41 | $14.03 | 584200 |
| 2023-02-07 | -72.73 | $13.76 | 202200 |
| 2023-02-06 | -56.20 | $13.96 | 129327 |
| 2023-02-03 | -47.11 | $14.07 | 94318 |
| 2023-02-02 | -52.07 | $14.01 | 119300 |
| 2023-02-01 | -18.18 | $14.42 | 136200 |
| 2023-01-31 | -40.50 | $14.15 | 98100 |
| 2023-01-30 | -52.89 | $14.00 | 171700 |
| 2023-01-27 | -47.93 | $14.06 | 175200 |
| 2023-01-26 | -35.54 | $14.21 | 162500 |
| 2023-01-25 | -28.10 | $14.30 | 184849 |
| 2023-01-24 | -43.80 | $14.11 | 193103 |
| 2023-01-23 | -74.38 | $13.74 | 225300 |
| 2023-01-20 | -81.82 | $13.65 | 128500 |
| 2023-01-19 | -91.74 | $13.53 | 150800 |
| 2023-01-18 | -100.00 | $13.48 | 183519 |
| 2023-01-17 | -99.28 | $13.52 | 338426 |
| 2023-01-13 | -40.79 | $14.47 | 88132 |
| 2023-01-12 | -43.09 | $14.60 | 117600 |
| 2023-01-11 | -60.31 | $14.34 | 96900 |
| 2023-01-10 | -69.07 | $14.17 | 168510 |
| 2023-01-09 | -74.23 | $14.07 | 220700 |
| 2023-01-06 | -86.60 | $13.83 | 123424 |
| 2023-01-05 | -88.55 | $14.04 | 120800 |
| 2023-01-04 | -86.75 | $14.07 | 256044 |
| 2023-01-03 | -89.86 | $14.27 | 176200 |
| 2022-12-30 | -89.13 | $14.28 | 64200 |
| 2022-12-29 | -81.16 | $14.39 | 84741 |
| 2022-12-28 | -97.83 | $14.16 | 129640 |
| 2022-12-27 | -82.84 | $14.40 | 103910 |
| 2022-12-23 | -82.84 | $14.40 | 107329 |
| 2022-12-22 | -82.09 | $14.41 | 160900 |
| 2022-12-21 | -76.12 | $14.49 | 141000 |
| 2022-12-20 | -86.57 | $14.35 | 206613 |
| 2022-12-19 | -93.67 | $14.77 | 225007 |
| 2022-12-16 | -89.87 | $14.80 | 127400 |
| 2022-12-15 | -68.89 | $14.89 | 158800 |
| 2022-12-14 | -28.89 | $15.25 | 235200 |
| 2022-12-13 | -33.70 | $15.20 | 126200 |
| 2022-12-12 | -25.58 | $15.23 | 176800 |
| 2022-12-09 | -31.25 | $15.10 | 181422 |
| 2022-12-08 | -22.60 | $15.12 | 120600 |
| 2022-12-07 | -10.76 | $15.21 | 82140 |
| 2022-12-06 | -12.56 | $15.17 | 79821 |
| 2022-12-05 | -14.80 | $15.12 | 212832 |
| 2022-12-02 | -9.42 | $15.24 | 116835 |
| 2022-12-01 | -6.79 | $15.27 | 114700 |
| 2022-11-30 | -2.04 | $15.20 | 110700 |
| 2022-11-29 | -4.04 | $14.94 | 304000 |
| 2022-11-28 | -8.07 | $14.85 | 286700 |
| 2022-11-25 | -2.24 | $14.98 | 328700 |
| 2022-11-23 | -2.77 | $14.91 | 184746 |
| 2022-11-22 | -2.30 | $14.92 | 82439 |
| 2022-11-21 | -2.82 | $14.87 | 242011 |
| 2022-11-18 | -2.79 | $14.86 | 259400 |
| 2022-11-17 | -2.56 | $14.85 | 191124 |
| 2022-11-16 | -5.43 | $14.76 | 107447 |
| 2022-11-15 | -6.39 | $14.73 | 175126 |
| 2022-11-14 | -4.39 | $14.63 | 283100 |
| 2022-11-11 | -1.45 | $14.51 | 148948 |
| 2022-11-10 | -1.12 | $14.20 | 221144 |
| 2022-11-09 | -8.71 | $13.34 | 98300 |
| 2022-11-08 | -6.61 | $13.39 | 166200 |
| 2022-11-07 | -2.48 | $13.49 | 264824 |
| 2022-11-04 | -2.52 | $13.45 | 165242 |
| 2022-11-03 | -17.05 | $12.93 | 200500 |
| 2022-11-02 | -16.59 | $12.94 | 190203 |
| 2022-11-01 | -3.29 | $13.19 | 140322 |
| 2022-10-31 | -8.91 | $12.97 | 267908 |
| 2022-10-28 | -4.46 | $13.06 | 257012 |
| 2022-10-27 | -12.38 | $12.90 | 198119 |
| 2022-10-26 | -4.66 | $12.97 | 143300 |
| 2022-10-25 | -3.72 | $12.94 | 365400 |
| 2022-10-24 | -7.43 | $12.50 | 392600 |
| 2022-10-21 | -25.20 | $12.05 | 207900 |
| 2022-10-20 | -39.02 | $11.88 | 291200 |
| 2022-10-19 | -44.83 | $11.93 | 176700 |
| 2022-10-18 | -54.55 | $11.88 | 311400 |
| 2022-10-17 | -51.52 | $11.93 | 359300 |
| 2022-10-14 | -77.84 | $11.54 | 388600 |
| 2022-10-13 | -73.80 | $11.62 | 359042 |
| 2022-10-12 | -100.00 | $11.13 | 190005 |
| 2022-10-11 | -97.54 | $11.23 | 369200 |
| 2022-10-10 | -98.52 | $11.39 | 423200 |
| 2022-10-07 | -91.19 | $11.63 | 257600 |
| 2022-10-06 | -87.05 | $11.71 | 272200 |
| 2022-10-05 | -63.73 | $12.16 | 268400 |
| 2022-10-04 | -53.89 | $12.35 | 379800 |
| 2022-10-03 | -73.58 | $11.97 | 344105 |
| 2022-09-30 | -92.23 | $11.61 | 485000 |
| 2022-09-29 | -87.05 | $11.71 | 2.5M |
| 2022-09-28 | -78.24 | $11.88 | 822500 |
| 2022-09-27 | -96.35 | $11.54 | 621416 |
| 2022-09-26 | -94.44 | $11.69 | 383900 |
| 2022-09-23 | -72.57 | $12.12 | 229111 |
| 2022-09-22 | -49.14 | $12.53 | 176900 |
| 2022-09-21 | -50.86 | $12.50 | 136100 |
| 2022-09-20 | -47.43 | $12.56 | 152500 |
| 2022-09-19 | -25.14 | $12.95 | 274200 |
| 2022-09-16 | -25.71 | $12.94 | 168243 |
| 2022-09-15 | -27.43 | $12.91 | 196214 |
| 2022-09-14 | -17.14 | $13.09 | 110007 |
| 2022-09-13 | -9.71 | $13.22 | 190226 |
| 2022-09-12 | -12.12 | $13.09 | 271638 |
| 2022-09-09 | -22.81 | $12.96 | 181836 |
| 2022-09-08 | -35.09 | $12.75 | 315417 |
| 2022-09-07 | -33.92 | $12.77 | 293744 |
| 2022-09-06 | -77.19 | $12.03 | 468514 |
| 2022-09-02 | -83.63 | $11.92 | 226100 |
| 2022-09-01 | -85.38 | $11.89 | 285114 |
| 2022-08-31 | -98.60 | $11.94 | 336000 |
| 2022-08-30 | -96.80 | $12.14 | 213849 |
| 2022-08-29 | -89.26 | $12.27 | 508800 |
| 2022-08-26 | -81.01 | $12.71 | 184905 |
| 2022-08-25 | -31.86 | $12.99 | 243500 |
| 2022-08-24 | -24.82 | $13.01 | 164100 |
| 2022-08-23 | -25.97 | $12.95 | 171117 |
| 2022-08-22 | -28.65 | $12.84 | 262700 |
| 2022-08-19 | -17.98 | $13.03 | 152800 |
| 2022-08-18 | -13.97 | $13.10 | 694600 |
| 2022-08-17 | -7.82 | $13.21 | 130514 |
| 2022-08-16 | -6.59 | $13.23 | 222214 |
| 2022-08-15 | -13.19 | $13.11 | 464500 |
| 2022-08-12 | -2.88 | $13.29 | 717349 |
| 2022-08-11 | -5.19 | $13.23 | 204029 |
| 2022-08-10 | -3.38 | $13.20 | 118636 |
| 2022-08-09 | -1.71 | $12.93 | 146037 |
| 2022-08-08 | -3.51 | $12.83 | 259900 |
| 2022-08-05 | -3.11 | $12.81 | 253400 |
| 2022-08-04 | -5.33 | $12.76 | 105416 |
| 2022-08-03 | -10.67 | $12.64 | 209609 |
| 2022-08-02 | -4.49 | $12.77 | 555000 |
| 2022-08-01 | -3.67 | $12.79 | 339137 |
| 2022-07-29 | -4.85 | $12.39 | 205200 |
| 2022-07-28 | -4.62 | $12.29 | 430133 |
| 2022-07-27 | -0.61 | $12.07 | 283300 |
| 2022-07-26 | -35.20 | $11.59 | 269240 |
| 2022-07-25 | -17.32 | $11.91 | 304101 |
| 2022-07-22 | -33.52 | $11.62 | 261100 |
| 2022-07-21 | -32.40 | $11.64 | 283900 |
| 2022-07-20 | -40.00 | $11.60 | 285522 |
| 2022-07-19 | -27.69 | $11.84 | 473300 |
| 2022-07-18 | -56.92 | $11.27 | 511422 |
| 2022-07-15 | -67.69 | $11.06 | 355400 |
| 2022-07-14 | -80.62 | $10.93 | 302323 |
| 2022-07-13 | -81.40 | $10.91 | 233315 |
| 2022-07-12 | -86.82 | $10.77 | 384100 |
| 2022-07-11 | -87.60 | $10.75 | 551235 |
| 2022-07-08 | -82.76 | $10.93 | 294100 |
| 2022-07-07 | -88.41 | $10.78 | 288808 |
| 2022-07-06 | -95.56 | $10.57 | 572100 |
| 2022-07-05 | -92.00 | $10.92 | 456300 |
| 2022-07-01 | -78.78 | $11.75 | 204400 |
| 2022-06-30 | -88.57 | $11.51 | 199100 |
| 2022-06-29 | -87.86 | $11.87 | 426521 |
| 2022-06-28 | -81.55 | $12.00 | 364600 |
| 2022-06-27 | -83.98 | $11.95 | 434300 |
| 2022-06-24 | -78.95 | $12.06 | 594620 |
| 2022-06-23 | -76.56 | $12.11 | 206100 |
| 2022-06-22 | -71.77 | $12.21 | 296100 |
| 2022-06-21 | -79.62 | $12.05 | 365623 |
| 2022-06-17 | -91.47 | $11.80 | 321800 |
| 2022-06-16 | -87.20 | $11.89 | 285938 |
| 2022-06-15 | -70.68 | $12.79 | 407842 |
| 2022-06-14 | -91.73 | $12.51 | 377600 |
| 2022-06-13 | -64.20 | $12.60 | 238616 |
| 2022-06-10 | -41.95 | $12.87 | 236700 |
| 2022-06-09 | -23.43 | $13.17 | 196300 |
| 2022-06-08 | -16.74 | $13.33 | 129700 |
| 2022-06-07 | -6.28 | $13.58 | 207430 |
| 2022-06-06 | -9.62 | $13.50 | 193600 |
| 2022-06-03 | -12.97 | $13.42 | 224517 |
| 2022-06-02 | -9.21 | $13.51 | 277200 |
| 2022-06-01 | -15.06 | $13.37 | 594700 |
| 2022-05-31 | -11.30 | $13.46 | 1.1M |
| 2022-05-27 | -2.93 | $13.66 | 1.0M |
| 2022-05-26 | -2.51 | $13.67 | 307214 |
| 2022-05-25 | -5.44 | $13.60 | 803200 |
| 2022-05-24 | -10.88 | $13.47 | 645400 |
| 2022-05-23 | -1.67 | $13.69 | 206100 |
| 2022-05-20 | -7.04 | $13.32 | 178300 |
| 2022-05-19 | -5.76 | $13.14 | 304100 |
| 2022-05-18 | -31.25 | $12.77 | 2.2M |
| 2022-05-17 | -29.33 | $12.81 | 1.4M |
| 2022-05-16 | -58.65 | $12.20 | 383300 |
| 2022-05-13 | -78.37 | $11.79 | 248038 |
| 2022-05-12 | -95.67 | $11.43 | 331714 |
| 2022-05-11 | -94.76 | $11.61 | 323700 |
| 2022-05-10 | -94.76 | $11.61 | 405300 |
| 2022-05-09 | -97.38 | $11.56 | 365000 |
| 2022-05-06 | -96.59 | $11.72 | 398210 |
| 2022-05-05 | -89.20 | $11.85 | 1.6M |
| 2022-05-04 | -66.48 | $12.25 | 489434 |
| 2022-05-03 | -84.66 | $11.93 | 399900 |
| 2022-05-02 | -91.48 | $11.81 | 511400 |
| 2022-04-29 | -92.05 | $11.80 | 225200 |
| 2022-04-28 | -77.27 | $12.06 | 1.1M |
| 2022-04-27 | -92.22 | $11.80 | 210317 |
| 2022-04-26 | -97.20 | $12.16 | 251700 |
| 2022-04-25 | -80.47 | $12.52 | 403705 |
| 2022-04-22 | -39.06 | $13.05 | 152438 |
| 2022-04-21 | -40.63 | $13.03 | 184022 |
| 2022-04-20 | -38.28 | $13.06 | 341233 |
| 2022-04-19 | -72.59 | $12.64 | 549943 |
| 2022-04-18 | -75.56 | $12.60 | 344800 |
| 2022-04-14 | -77.78 | $12.57 | 330338 |
| 2022-04-13 | -73.33 | $12.63 | 391000 |
| 2022-04-12 | -97.04 | $12.31 | 404024 |
| 2022-04-11 | -98.32 | $12.45 | 416100 |
| 2022-04-08 | -86.99 | $12.55 | 239908 |
| 2022-04-07 | -59.88 | $12.65 | 386818 |
| 2022-04-06 | -52.47 | $12.77 | 213214 |
| 2022-04-05 | -51.85 | $12.78 | 355400 |
| 2022-04-04 | -19.23 | $13.17 | 213812 |
| 2022-04-01 | -13.68 | $13.23 | 210430 |
| 2022-03-31 | -18.25 | $13.10 | 170300 |
| 2022-03-30 | -7.02 | $13.42 | 261200 |
| 2022-03-29 | -10.44 | $13.43 | 287305 |
| 2022-03-28 | -38.12 | $13.01 | 287028 |
| 2022-03-25 | -58.47 | $13.00 | 200800 |
| 2022-03-24 | -60.54 | $12.98 | 300800 |
| 2022-03-23 | -58.21 | $13.11 | 153941 |
| 2022-03-22 | -52.17 | $13.53 | 190900 |
| 2022-03-21 | -57.54 | $13.22 | 260511 |
| 2022-03-18 | -56.45 | $13.30 | 151701 |
| 2022-03-17 | -55.77 | $13.34 | 230919 |
| 2022-03-16 | -60.59 | $13.06 | 261024 |
| 2022-03-15 | -67.64 | $12.65 | 753106 |
| 2022-03-14 | -71.43 | $12.43 | 836200 |
| 2022-03-11 | -78.80 | $12.01 | 294100 |
| 2022-03-10 | -76.21 | $12.20 | 529100 |
| 2022-03-09 | -73.04 | $12.39 | 531600 |
| 2022-03-08 | -87.19 | $11.54 | 978200 |
| 2022-03-07 | -98.50 | $10.86 | 521709 |
| 2022-03-04 | -96.70 | $11.80 | 392099 |
| 2022-03-03 | -99.08 | $12.49 | 376424 |
| 2022-03-02 | -97.94 | $13.45 | 207045 |
| 2022-03-01 | -92.86 | $13.79 | 246300 |
| 2022-02-28 | -53.29 | $15.89 | 166536 |
| 2022-02-25 | -27.01 | $16.31 | 145600 |
| 2022-02-24 | -70.11 | $15.56 | 145132 |
| 2022-02-23 | -31.49 | $16.21 | 126600 |
| 2022-02-22 | -25.00 | $16.27 | 242400 |
| 2022-02-18 | -17.16 | $16.43 | 94000 |
| 2022-02-17 | -20.10 | $16.37 | 147920 |
| 2022-02-16 | -28.92 | $16.19 | 93600 |
| 2022-02-15 | -29.41 | $16.18 | 100400 |
| 2022-02-14 | -32.35 | $16.12 | 125219 |
| 2022-02-11 | -19.61 | $16.38 | 153708 |
| 2022-02-10 | -9.80 | $16.58 | 113241 |
| 2022-02-09 | -5.59 | $16.43 | 160000 |
| 2022-02-08 | -2.42 | $16.35 | 125600 |
| 2022-02-07 | -7.05 | $16.19 | 68134 |
| 2022-02-04 | -2.56 | $16.26 | 123516 |
| 2022-02-03 | -10.96 | $16.04 | 92818 |
| 2022-02-02 | -16.38 | $15.71 | 108300 |
| 2022-02-01 | -32.76 | $15.52 | 149900 |
| 2022-01-31 | -46.55 | $15.36 | 143200 |
| 2022-01-28 | -43.23 | $15.23 | 157700 |
| 2022-01-27 | -42.58 | $15.24 | 142700 |
| 2022-01-26 | -56.13 | $15.03 | 212400 |
| 2022-01-25 | -65.81 | $14.88 | 214413 |
| 2022-01-24 | -53.55 | $15.07 | 261300 |
| 2022-01-21 | -38.71 | $15.30 | 301902 |
| 2022-01-20 | -27.10 | $15.48 | 322500 |
| 2022-01-19 | -36.13 | $15.34 | 474418 |
| 2022-01-18 | -19.16 | $15.58 | 239800 |
| 2022-01-14 | 0.00 | $15.90 | 126129 |
| 2022-01-13 | -9.09 | $15.73 | 544205 |
| 2022-01-12 | -0.66 | $15.73 | 73700 |
| 2022-01-11 | -3.36 | $15.38 | 147800 |
| 2022-01-10 | -1.09 | $15.14 | 174746 |
| 2022-01-07 | -6.67 | $15.07 | 214400 |
| 2022-01-06 | -34.44 | $14.82 | 146622 |
| 2022-01-05 | -25.56 | $14.90 | 102900 |
| 2022-01-04 | -7.41 | $14.98 | 85518 |
| 2022-01-03 | -13.58 | $14.93 | 156100 |
| 2021-12-31 | -32.10 | $14.78 | 115401 |
| 2021-12-30 | -40.74 | $14.71 | 97100 |
| 2021-12-29 | -18.52 | $14.89 | 92224 |
| 2021-12-28 | -35.80 | $14.75 | 108613 |
| 2021-12-27 | -58.02 | $14.57 | 137600 |
| 2021-12-23 | -58.02 | $14.57 | 227436 |
| 2021-12-22 | -69.14 | $14.48 | 1.9M |
| 2021-12-21 | -55.56 | $14.59 | 627100 |
| 2021-12-20 | -82.72 | $14.37 | 211600 |
| 2021-12-17 | -83.08 | $14.50 | 240500 |
| 2021-12-16 | -64.77 | $14.70 | 228300 |
| 2021-12-15 | -63.16 | $14.74 | 272200 |
| 2021-12-14 | -87.88 | $14.51 | 167900 |
| 2021-12-13 | -81.19 | $14.58 | 181900 |
| 2021-12-10 | -57.43 | $14.82 | 202837 |
| 2021-12-09 | -52.48 | $14.87 | 279600 |
| 2021-12-08 | -42.57 | $14.97 | 249647 |
| 2021-12-07 | -52.48 | $14.87 | 155237 |
| 2021-12-06 | -54.46 | $14.85 | 414916 |
| 2021-12-03 | -61.39 | $14.78 | 130300 |
| 2021-12-02 | -79.21 | $14.60 | 213700 |
| 2021-12-01 | -91.09 | $14.48 | 258148 |
| 2021-11-30 | -86.14 | $14.53 | 195100 |
| 2021-11-29 | -74.76 | $14.63 | 141400 |
| 2021-11-26 | -73.77 | $14.50 | 92800 |
| 2021-11-24 | -59.02 | $14.68 | 87937 |
| 2021-11-23 | -51.64 | $14.77 | 108000 |
| 2021-11-22 | -55.91 | $14.69 | 141002 |
| 2021-11-19 | -43.70 | $14.81 | 196801 |
| 2021-11-18 | -13.33 | $15.22 | 156048 |
| 2021-11-17 | -4.44 | $15.34 | 80322 |
| 2021-11-16 | -6.21 | $15.31 | 103735 |
| 2021-11-15 | -7.10 | $15.28 | 109544 |
| 2021-11-12 | -4.95 | $15.11 | 79427 |
| 2021-11-11 | -1.69 | $15.12 | 84446 |
| 2021-11-10 | -14.53 | $14.89 | 81336 |
| 2021-11-09 | -9.62 | $14.77 | 92900 |
| 2021-11-08 | -3.68 | $14.86 | 157438 |
| 2021-11-05 | -4.00 | $14.73 | 129247 |
| 2021-11-04 | 0.00 | $14.69 | 71726 |
| 2021-11-03 | -3.13 | $14.53 | 96737 |
| 2021-11-02 | -4.69 | $14.51 | 120400 |
| 2021-11-01 | -7.26 | $14.44 | 117900 |
| 2021-10-29 | -16.94 | $14.32 | 104500 |
| 2021-10-28 | 0.00 | $14.53 | 85900 |
| 2021-10-27 | -2.36 | $14.35 | 99839 |
| 2021-10-26 | -5.31 | $14.18 | 71223 |
| 2021-10-25 | -13.64 | $14.06 | 127600 |
| 2021-10-22 | -1.82 | $14.19 | 58800 |
| 2021-10-21 | -8.26 | $14.11 | 147200 |
| 2021-10-20 | -2.15 | $14.02 | 91408 |
| 2021-10-19 | -27.47 | $13.77 | 185000 |
| 2021-10-18 | -57.14 | $13.50 | 503312 |
| 2021-10-15 | -49.45 | $13.57 | 521801 |
| 2021-10-14 | -62.64 | $13.45 | 127042 |
| 2021-10-13 | -50.55 | $13.56 | 122800 |
| 2021-10-12 | -74.73 | $13.34 | 174200 |
| 2021-10-11 | -78.26 | $13.36 | 131800 |
| 2021-10-08 | -69.57 | $13.46 | 129700 |
| 2021-10-07 | -66.09 | $13.50 | 174300 |
| 2021-10-06 | -62.60 | $13.57 | 120500 |
| 2021-10-05 | -46.34 | $13.77 | 209839 |
| 2021-10-04 | -56.10 | $13.65 | 177446 |
| 2021-10-01 | -63.41 | $13.56 | 657100 |
| 2021-09-30 | -90.08 | $13.24 | 3.1M |
| 2021-09-29 | -95.80 | $13.50 | 101743 |
| 2021-09-28 | -82.14 | $13.72 | 130900 |
| 2021-09-27 | -69.64 | $13.86 | 168709 |
| 2021-09-24 | -81.25 | $13.73 | 127400 |
| 2021-09-23 | -75.89 | $13.79 | 163739 |
| 2021-09-22 | -82.14 | $13.72 | 507000 |
| 2021-09-21 | -81.25 | $13.73 | 228133 |
| 2021-09-20 | -80.36 | $13.74 | 254527 |
| 2021-09-17 | -78.57 | $13.76 | 121319 |
| 2021-09-16 | -71.43 | $13.94 | 216406 |
| 2021-09-15 | -76.47 | $13.99 | 875700 |
| 2021-09-14 | -58.82 | $14.14 | 245300 |
| 2021-09-13 | -54.12 | $14.18 | 125100 |
| 2021-09-10 | -84.71 | $13.92 | 118300 |
| 2021-09-09 | -44.32 | $14.25 | 83236 |
| 2021-09-08 | -40.91 | $14.28 | 154533 |
| 2021-09-07 | -48.67 | $14.09 | 80600 |
| 2021-09-03 | -31.86 | $14.28 | 82600 |
| 2021-09-02 | -21.24 | $14.40 | 138113 |
| 2021-09-01 | -8.85 | $14.54 | 87322 |
| 2021-08-31 | -27.03 | $14.32 | 80500 |
| 2021-08-30 | -27.93 | $14.31 | 69200 |
| 2021-08-27 | -30.47 | $14.23 | 72640 |
| 2021-08-26 | -34.07 | $14.16 | 91746 |
| 2021-08-25 | -14.07 | $14.43 | 109200 |
| 2021-08-24 | 0.00 | $14.62 | 76300 |
| 2021-08-23 | 0.00 | $14.57 | 237400 |
| 2021-08-20 | -3.17 | $14.49 | 65900 |
| 2021-08-19 | -11.82 | $14.24 | 100123 |
| 2021-08-18 | -9.09 | $14.22 | 100200 |
| 2021-08-17 | -8.41 | $14.06 | 91800 |
| 2021-08-16 | -4.27 | $14.10 | 116700 |
| 2021-08-13 | -1.80 | $14.07 | 220500 |
| 2021-08-12 | -6.06 | $13.91 | 73200 |
| 2021-08-11 | -3.03 | $13.94 | 65500 |
| 2021-08-10 | -9.68 | $13.82 | 131312 |
| 2021-08-09 | -15.05 | $13.77 | 169200 |
| 2021-08-06 | -19.35 | $13.73 | 88206 |
| 2021-08-05 | -13.98 | $13.78 | 101023 |
| 2021-08-04 | -30.11 | $13.63 | 169500 |
| 2021-08-03 | -23.91 | $13.68 | 138404 |
| 2021-08-02 | -45.65 | $13.48 | 379727 |
| 2021-07-30 | -72.90 | $13.27 | 267212 |
| 2021-07-29 | -24.30 | $13.79 | 98633 |
| 2021-07-28 | -34.58 | $13.68 | 110511 |
| 2021-07-27 | -57.01 | $13.44 | 208001 |
| 2021-07-26 | -46.73 | $13.55 | 135329 |
| 2021-07-23 | -54.21 | $13.47 | 207935 |
| 2021-07-22 | -74.77 | $13.25 | 334900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.98
2026-07-20
Close Price
$30.63
Vol: 331505Average Directional Index - Detailed Analysis
Minimum
8.93
Average
21.20
Maximum
47.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.98 | $30.63 | 331505 |
| 2026-07-17 | 12.02 | $30.64 | 281100 |
| 2026-07-16 | 12.14 | $30.53 | 148300 |
| 2026-07-15 | 12.02 | $31.02 | 284100 |
| 2026-07-14 | 12.31 | $31.37 | 199518 |
| 2026-07-13 | 12.87 | $31.08 | 236200 |
| 2026-07-10 | 12.99 | $30.75 | 83618 |
| 2026-07-09 | 12.93 | $30.89 | 108800 |
| 2026-07-08 | 12.98 | $30.65 | 107700 |
| 2026-07-07 | 12.88 | $31.32 | 107138 |
| 2026-07-06 | 13.32 | $31.24 | 106639 |
| 2026-07-02 | 13.65 | $31.16 | 115413 |
| 2026-07-01 | 13.85 | $30.24 | 94931 |
| 2026-06-30 | 13.57 | $31.54 | 116238 |
| 2026-06-29 | 14.21 | $31.40 | 167800 |
| 2026-06-26 | 14.71 | $31.03 | 181400 |
| 2026-06-25 | 15.12 | $30.85 | 156937 |
| 2026-06-24 | 15.30 | $30.28 | 106923 |
| 2026-06-23 | 14.80 | $30.81 | 114400 |
| 2026-06-22 | 14.62 | $31.02 | 136100 |
| 2026-06-18 | 14.67 | $30.79 | 132900 |
| 2026-06-17 | 14.46 | $31.04 | 166739 |
| 2026-06-16 | 14.41 | $31.25 | 118503 |
| 2026-06-15 | 14.45 | $31.73 | 105600 |
| 2026-06-12 | 14.85 | $31.95 | 78308 |
| 2026-06-11 | 15.51 | $31.82 | 75300 |
| 2026-06-10 | 16.08 | $31.09 | 58700 |
| 2026-06-09 | 16.13 | $31.02 | 101400 |
| 2026-06-08 | 15.99 | $30.90 | 113400 |
| 2026-06-05 | 15.72 | $31.09 | 118400 |
| 2026-06-04 | 15.65 | $31.15 | 155000 |
| 2026-06-03 | 15.46 | $31.21 | 113100 |
| 2026-06-02 | 15.40 | $31.06 | 182800 |
| 2026-06-01 | 15.13 | $30.82 | 459546 |
| 2026-05-29 | 14.79 | $30.82 | 109947 |
| 2026-05-28 | 14.43 | $31.00 | 163516 |
| 2026-05-27 | 14.04 | $31.35 | 116100 |
| 2026-05-26 | 13.80 | $31.84 | 166328 |
| 2026-05-22 | 13.91 | $31.62 | 93900 |
| 2026-05-21 | 13.80 | $31.79 | 112125 |
| 2026-05-20 | 13.67 | $31.88 | 97600 |
| 2026-05-19 | 13.65 | $31.38 | 85900 |
| 2026-05-18 | 13.54 | $31.54 | 107642 |
| 2026-05-15 | 13.30 | $31.07 | 176600 |
| 2026-05-14 | 12.87 | $31.91 | 108900 |
| 2026-05-13 | 12.97 | $32.11 | 207742 |
| 2026-05-12 | 13.13 | $32.02 | 100700 |
| 2026-05-11 | 13.19 | $32.33 | 84740 |
| 2026-05-08 | 13.54 | $31.87 | 79100 |
| 2026-05-07 | 13.49 | $31.55 | 85800 |
| 2026-05-06 | 13.45 | $32.56 | 134908 |
| 2026-05-05 | 13.92 | $32.50 | 183600 |
| 2026-05-04 | 14.32 | $32.51 | 119928 |
| 2026-05-01 | 14.73 | $34.67 | 99100 |
| 2026-04-30 | 14.53 | $34.64 | 72300 |
| 2026-04-29 | 14.39 | $33.16 | 95049 |
| 2026-04-28 | 15.00 | $33.41 | 81526 |
| 2026-04-27 | 15.53 | $33.48 | 74226 |
| 2026-04-24 | 16.09 | $33.16 | 105642 |
| 2026-04-23 | 16.84 | $33.55 | 84726 |
| 2026-04-22 | 17.35 | $33.65 | 98000 |
| 2026-04-21 | 17.93 | $32.65 | 90700 |
| 2026-04-20 | 18.70 | $33.30 | 110300 |
| 2026-04-17 | 19.13 | $33.18 | 239249 |
| 2026-04-16 | 19.74 | $33.48 | 164100 |
| 2026-04-15 | 20.04 | $33.99 | 237448 |
| 2026-04-14 | 19.83 | $34.01 | 74313 |
| 2026-04-13 | 19.51 | $34.29 | 141432 |
| 2026-04-10 | 19.21 | $34.25 | 133400 |
| 2026-04-09 | 18.85 | $34.12 | 117500 |
| 2026-04-08 | 18.52 | $33.91 | 147030 |
| 2026-04-07 | 18.27 | $33.91 | 116513 |
| 2026-04-06 | 18.08 | $33.65 | 76800 |
| 2026-04-02 | 17.86 | $33.60 | 188235 |
| 2026-04-01 | 17.74 | $33.03 | 731400 |
| 2026-03-31 | 17.84 | $32.85 | 184204 |
| 2026-03-30 | 18.08 | $31.96 | 1.6M |
| 2026-03-27 | 18.67 | $30.96 | 812224 |
| 2026-03-26 | 19.46 | $31.17 | 171900 |
| 2026-03-25 | 20.32 | $31.26 | 126817 |
| 2026-03-24 | 21.34 | $31.05 | 92800 |
| 2026-03-23 | 22.31 | $30.83 | 98719 |
| 2026-03-20 | 23.32 | $30.48 | 110522 |
| 2026-03-19 | 24.39 | $31.81 | 101400 |
| 2026-03-18 | 25.63 | $31.79 | 108100 |
| 2026-03-17 | 26.50 | $32.59 | 700906 |
| 2026-03-16 | 27.03 | $32.02 | 85000 |
| 2026-03-13 | 27.85 | $31.52 | 112800 |
| 2026-03-12 | 28.70 | $31.43 | 108200 |
| 2026-03-11 | 29.80 | $31.22 | 72200 |
| 2026-03-10 | 31.08 | $31.46 | 177800 |
| 2026-03-09 | 32.26 | $30.94 | 122800 |
| 2026-03-06 | 33.90 | $30.80 | 129744 |
| 2026-03-05 | 35.66 | $30.82 | 222600 |
| 2026-03-04 | 37.28 | $31.80 | 117149 |
| 2026-03-03 | 38.45 | $31.53 | 124428 |
| 2026-03-02 | 39.97 | $33.33 | 165204 |
| 2026-02-27 | 40.55 | $33.95 | 116900 |
| 2026-02-26 | 41.15 | $34.69 | 171000 |
| 2026-02-25 | 40.32 | $33.34 | 151300 |
| 2026-02-24 | 39.77 | $31.93 | 102300 |
| 2026-02-23 | 39.95 | $31.25 | 111222 |
| 2026-02-20 | 40.42 | $31.03 | 98139 |
| 2026-02-19 | 41.12 | $31.15 | 201600 |
| 2026-02-18 | 41.68 | $31.52 | 142700 |
| 2026-02-17 | 41.68 | $31.40 | 100339 |
| 2026-02-13 | 41.86 | $31.01 | 136441 |
| 2026-02-12 | 42.32 | $31.28 | 109723 |
| 2026-02-11 | 42.10 | $31.71 | 160600 |
| 2026-02-10 | 41.38 | $31.06 | 121900 |
| 2026-02-09 | 40.96 | $31.15 | 332935 |
| 2026-02-06 | 40.51 | $30.44 | 921200 |
| 2026-02-05 | 40.34 | $29.94 | 681200 |
| 2026-02-04 | 40.39 | $30.66 | 210800 |
| 2026-02-03 | 39.08 | $30.26 | 325800 |
| 2026-02-02 | 37.94 | $29.56 | 132231 |
| 2026-01-30 | 36.90 | $29.70 | 1.4M |
| 2026-01-29 | 35.81 | $29.81 | 157146 |
| 2026-01-28 | 34.79 | $29.58 | 119027 |
| 2026-01-27 | 33.76 | $29.69 | 84300 |
| 2026-01-26 | 32.68 | $29.16 | 107400 |
| 2026-01-23 | 31.83 | $28.49 | 223146 |
| 2026-01-22 | 31.41 | $28.07 | 111300 |
| 2026-01-21 | 31.17 | $27.86 | 115903 |
| 2026-01-20 | 31.24 | $27.84 | 228105 |
| 2026-01-16 | 31.22 | $27.63 | 105611 |
| 2026-01-15 | 31.37 | $27.69 | 107219 |
| 2026-01-14 | 31.57 | $27.61 | 104300 |
| 2026-01-13 | 31.82 | $27.22 | 249800 |
| 2026-01-12 | 32.43 | $27.79 | 196700 |
| 2026-01-09 | 32.10 | $27.62 | 154633 |
| 2026-01-08 | 31.84 | $27.59 | 114300 |
| 2026-01-07 | 31.58 | $27.70 | 148014 |
| 2026-01-06 | 31.07 | $27.21 | 107200 |
| 2026-01-05 | 30.79 | $26.89 | 69402 |
| 2026-01-02 | 30.94 | $26.94 | 117900 |
| 2025-12-31 | 30.57 | $26.27 | 48500 |
| 2025-12-30 | 30.91 | $26.32 | 110739 |
| 2025-12-29 | 31.14 | $26.21 | 61505 |
| 2025-12-26 | 31.48 | $26.00 | 63826 |
| 2025-12-24 | 31.92 | $26.05 | 53031 |
| 2025-12-23 | 32.50 | $26.17 | 103300 |
| 2025-12-22 | 32.39 | $25.92 | 76444 |
| 2025-12-19 | 32.39 | $26.05 | 100343 |
| 2025-12-18 | 32.04 | $25.67 | 99644 |
| 2025-12-17 | 31.93 | $25.53 | 995115 |
| 2025-12-16 | 32.16 | $25.44 | 2.0M |
| 2025-12-15 | 32.38 | $25.67 | 128909 |
| 2025-12-12 | 32.40 | $25.59 | 121300 |
| 2025-12-11 | 32.59 | $25.22 | 116900 |
| 2025-12-10 | 33.09 | $25.16 | 108029 |
| 2025-12-09 | 33.78 | $25.23 | 95100 |
| 2025-12-08 | 34.13 | $25.31 | 159104 |
| 2025-12-05 | 34.50 | $24.96 | 90224 |
| 2025-12-04 | 35.07 | $25.26 | 83712 |
| 2025-12-03 | 35.37 | $25.42 | 99144 |
| 2025-12-02 | 35.12 | $25.17 | 93000 |
| 2025-12-01 | 35.14 | $25.20 | 85700 |
| 2025-11-28 | 34.90 | $25.48 | 81225 |
| 2025-11-26 | 34.68 | $25.37 | 85400 |
| 2025-11-25 | 34.47 | $25.14 | 116900 |
| 2025-11-24 | 34.49 | $25.16 | 114204 |
| 2025-11-21 | 34.52 | $25.03 | 97600 |
| 2025-11-20 | 34.77 | $25.08 | 139277 |
| 2025-11-19 | 34.77 | $24.93 | 101001 |
| 2025-11-18 | 34.79 | $25.47 | 113312 |
| 2025-11-17 | 33.87 | $25.58 | 160131 |
| 2025-11-14 | 32.64 | $25.36 | 75606 |
| 2025-11-13 | 31.49 | $25.58 | 76800 |
| 2025-11-12 | 29.94 | $25.15 | 114700 |
| 2025-11-11 | 28.57 | $24.75 | 450300 |
| 2025-11-10 | 27.42 | $24.64 | 689705 |
| 2025-11-07 | 26.31 | $24.63 | 105300 |
| 2025-11-06 | 25.15 | $24.63 | 293200 |
| 2025-11-05 | 23.70 | $24.11 | 298200 |
| 2025-11-04 | 22.61 | $23.97 | 104400 |
| 2025-11-03 | 21.58 | $23.81 | 158744 |
| 2025-10-31 | 20.69 | $23.49 | 116813 |
| 2025-10-30 | 19.94 | $23.56 | 89133 |
| 2025-10-29 | 19.20 | $23.31 | 131944 |
| 2025-10-28 | 18.53 | $23.11 | 120200 |
| 2025-10-27 | 18.21 | $22.98 | 149600 |
| 2025-10-24 | 18.02 | $22.96 | 140329 |
| 2025-10-23 | 17.92 | $23.05 | 89900 |
| 2025-10-22 | 17.38 | $22.78 | 91000 |
| 2025-10-21 | 16.98 | $22.73 | 81900 |
| 2025-10-20 | 16.51 | $22.89 | 232800 |
| 2025-10-17 | 15.66 | $23.02 | 94727 |
| 2025-10-16 | 14.45 | $23.10 | 110000 |
| 2025-10-15 | 13.17 | $22.50 | 104400 |
| 2025-10-14 | 12.36 | $22.36 | 334024 |
| 2025-10-13 | 11.78 | $22.08 | 145043 |
| 2025-10-10 | 11.51 | $21.98 | 106100 |
| 2025-10-09 | 11.22 | $21.78 | 235400 |
| 2025-10-08 | 11.11 | $21.61 | 111210 |
| 2025-10-07 | 11.27 | $21.50 | 77134 |
| 2025-10-06 | 11.67 | $21.56 | 335400 |
| 2025-10-03 | 12.13 | $21.99 | 121700 |
| 2025-10-02 | 11.83 | $21.82 | 131000 |
| 2025-10-01 | 11.72 | $21.96 | 374117 |
| 2025-09-30 | 11.32 | $21.54 | 105518 |
| 2025-09-29 | 11.60 | $21.47 | 107000 |
| 2025-09-26 | 11.94 | $21.46 | 105800 |
| 2025-09-25 | 12.33 | $21.23 | 192500 |
| 2025-09-24 | 12.92 | $21.32 | 115500 |
| 2025-09-23 | 13.58 | $21.42 | 298906 |
| 2025-09-22 | 14.19 | $21.49 | 435900 |
| 2025-09-19 | 14.84 | $21.07 | 211818 |
| 2025-09-18 | 15.14 | $21.08 | 129502 |
| 2025-09-17 | 15.40 | $21.09 | 138200 |
| 2025-09-16 | 15.81 | $21.45 | 177531 |
| 2025-09-15 | 16.63 | $21.67 | 191500 |
| 2025-09-12 | 17.30 | $21.31 | 527034 |
| 2025-09-11 | 17.94 | $21.27 | 83701 |
| 2025-09-10 | 18.50 | $21.02 | 94600 |
| 2025-09-09 | 18.83 | $20.83 | 111711 |
| 2025-09-08 | 18.96 | $20.83 | 304336 |
| 2025-09-05 | 19.03 | $20.69 | 134400 |
| 2025-09-04 | 18.83 | $20.62 | 236822 |
| 2025-09-03 | 18.58 | $20.52 | 185333 |
| 2025-09-02 | 18.01 | $20.19 | 187700 |
| 2025-08-29 | 17.07 | $20.79 | 337410 |
| 2025-08-28 | 16.38 | $20.84 | 220600 |
| 2025-08-27 | 15.76 | $20.85 | 101418 |
| 2025-08-26 | 15.15 | $20.93 | 165800 |
| 2025-08-25 | 14.67 | $21.32 | 193913 |
| 2025-08-22 | 14.53 | $22.08 | 63000 |
| 2025-08-21 | 15.07 | $21.92 | 79643 |
| 2025-08-20 | 15.45 | $22.12 | 105500 |
| 2025-08-19 | 15.99 | $21.73 | 67427 |
| 2025-08-18 | 16.14 | $21.78 | 75623 |
| 2025-08-15 | 16.36 | $22.18 | 76500 |
| 2025-08-14 | 16.99 | $21.72 | 117000 |
| 2025-08-13 | 17.00 | $21.96 | 98515 |
| 2025-08-12 | 17.35 | $21.86 | 91800 |
| 2025-08-11 | 17.67 | $21.84 | 158231 |
| 2025-08-08 | 17.90 | $21.73 | 99100 |
| 2025-08-07 | 18.14 | $22.06 | 167218 |
| 2025-08-06 | 18.56 | $22.35 | 101612 |
| 2025-08-05 | 19.46 | $22.04 | 87300 |
| 2025-08-04 | 20.05 | $22.10 | 84001 |
| 2025-08-01 | 20.75 | $22.15 | 109437 |
| 2025-07-31 | 21.49 | $22.51 | 97622 |
| 2025-07-30 | 22.48 | $22.43 | 115608 |
| 2025-07-29 | 23.49 | $22.65 | 103100 |
| 2025-07-28 | 24.54 | $22.74 | 168100 |
| 2025-07-25 | 25.21 | $23.21 | 3.6M |
| 2025-07-24 | 25.49 | $23.17 | 3.2M |
| 2025-07-23 | 25.82 | $23.19 | 103138 |
| 2025-07-22 | 26.18 | $23.56 | 75100 |
| 2025-07-21 | 26.18 | $23.00 | 82900 |
| 2025-07-18 | 26.72 | $22.63 | 283000 |
| 2025-07-17 | 27.53 | $22.53 | 185400 |
| 2025-07-16 | 28.69 | $22.65 | 109646 |
| 2025-07-15 | 29.81 | $22.57 | 104500 |
| 2025-07-14 | 30.88 | $23.06 | 72903 |
| 2025-07-11 | 31.44 | $22.95 | 166800 |
| 2025-07-10 | 32.13 | $22.78 | 125000 |
| 2025-07-09 | 33.01 | $23.26 | 155004 |
| 2025-07-08 | 33.36 | $23.04 | 1.6M |
| 2025-07-07 | 33.94 | $23.06 | 646711 |
| 2025-07-03 | 34.21 | $22.88 | 131600 |
| 2025-07-02 | 34.61 | $23.55 | 114700 |
| 2025-07-01 | 34.00 | $23.61 | 81744 |
| 2025-06-30 | 33.20 | $23.48 | 97700 |
| 2025-06-27 | 32.47 | $23.22 | 128300 |
| 2025-06-26 | 31.73 | $23.19 | 1.4M |
| 2025-06-25 | 30.95 | $23.02 | 905130 |
| 2025-06-24 | 30.38 | $23.01 | 238309 |
| 2025-06-23 | 29.71 | $22.81 | 134500 |
| 2025-06-20 | 29.36 | $22.52 | 129825 |
| 2025-06-18 | 29.25 | $22.57 | 131222 |
| 2025-06-17 | 28.98 | $22.48 | 118600 |
| 2025-06-16 | 28.76 | $22.82 | 221539 |
| 2025-06-13 | 27.84 | $23.01 | 106700 |
| 2025-06-12 | 26.64 | $22.76 | 105700 |
| 2025-06-11 | 25.57 | $22.29 | 177921 |
| 2025-06-10 | 24.87 | $21.91 | 530112 |
| 2025-06-09 | 24.30 | $21.86 | 582002 |
| 2025-06-06 | 23.82 | $21.87 | 230710 |
| 2025-06-05 | 23.36 | $22.09 | 126949 |
| 2025-06-04 | 22.65 | $21.83 | 112700 |
| 2025-06-03 | 22.08 | $21.80 | 107300 |
| 2025-06-02 | 21.60 | $21.99 | 941714 |
| 2025-05-30 | 21.09 | $21.67 | 1.6M |
| 2025-05-29 | 20.85 | $21.55 | 291600 |
| 2025-05-28 | 20.63 | $21.49 | 86400 |
| 2025-05-27 | 20.42 | $21.53 | 88500 |
| 2025-05-23 | 20.11 | $21.57 | 88800 |
| 2025-05-22 | 19.89 | $21.41 | 253900 |
| 2025-05-21 | 19.88 | $21.31 | 106507 |
| 2025-05-20 | 19.81 | $21.26 | 68500 |
| 2025-05-19 | 19.92 | $20.79 | 76100 |
| 2025-05-16 | 20.17 | $20.58 | 111100 |
| 2025-05-15 | 20.78 | $20.49 | 127600 |
| 2025-05-14 | 21.41 | $19.84 | 112700 |
| 2025-05-13 | 22.26 | $19.79 | 182613 |
| 2025-05-12 | 22.86 | $19.65 | 133823 |
| 2025-05-09 | 23.49 | $20.25 | 109429 |
| 2025-05-08 | 24.65 | $20.29 | 106811 |
| 2025-05-07 | 25.80 | $20.81 | 104400 |
| 2025-05-06 | 26.43 | $20.78 | 71900 |
| 2025-05-05 | 27.19 | $20.47 | 79102 |
| 2025-05-02 | 28.18 | $20.49 | 85500 |
| 2025-05-01 | 29.28 | $20.52 | 96700 |
| 2025-04-30 | 30.33 | $20.59 | 123336 |
| 2025-04-29 | 31.43 | $20.25 | 301200 |
| 2025-04-28 | 32.67 | $20.14 | 196000 |
| 2025-04-25 | 34.29 | $21.64 | 129000 |
| 2025-04-24 | 34.36 | $21.56 | 92205 |
| 2025-04-23 | 34.49 | $21.38 | 128549 |
| 2025-04-22 | 34.66 | $21.70 | 251400 |
| 2025-04-21 | 34.26 | $21.36 | 101412 |
| 2025-04-17 | 33.85 | $21.42 | 190200 |
| 2025-04-16 | 33.69 | $21.24 | 313105 |
| 2025-04-15 | 33.68 | $21.00 | 85539 |
| 2025-04-14 | 33.79 | $20.66 | 103300 |
| 2025-04-11 | 34.11 | $20.71 | 223500 |
| 2025-04-10 | 34.33 | $20.24 | 196600 |
| 2025-04-09 | 34.86 | $20.07 | 209500 |
| 2025-04-08 | 35.69 | $19.24 | 390900 |
| 2025-04-07 | 36.91 | $19.32 | 1.7M |
| 2025-04-04 | 38.32 | $20.31 | 2.1M |
| 2025-04-03 | 38.33 | $20.98 | 111000 |
| 2025-04-02 | 36.66 | $20.01 | 143500 |
| 2025-04-01 | 35.49 | $19.60 | 1.7M |
| 2025-03-31 | 34.67 | $19.50 | 59300 |
| 2025-03-28 | 33.90 | $19.52 | 108900 |
| 2025-03-27 | 33.06 | $19.41 | 179700 |
| 2025-03-26 | 32.34 | $19.04 | 93700 |
| 2025-03-25 | 31.73 | $19.24 | 135741 |
| 2025-03-24 | 30.85 | $19.08 | 78413 |
| 2025-03-21 | 30.10 | $19.01 | 91931 |
| 2025-03-20 | 29.31 | $19.10 | 92421 |
| 2025-03-19 | 28.50 | $18.94 | 68700 |
| 2025-03-18 | 27.80 | $18.97 | 89801 |
| 2025-03-17 | 26.87 | $18.78 | 80000 |
| 2025-03-14 | 25.97 | $18.82 | 69927 |
| 2025-03-13 | 25.03 | $18.82 | 74800 |
| 2025-03-12 | 23.97 | $18.75 | 160733 |
| 2025-03-11 | 22.85 | $18.67 | 82201 |
| 2025-03-10 | 21.77 | $18.57 | 73724 |
| 2025-03-07 | 20.63 | $18.39 | 77900 |
| 2025-03-06 | 19.71 | $18.14 | 132139 |
| 2025-03-05 | 18.79 | $18.29 | 83700 |
| 2025-03-04 | 17.45 | $18.46 | 73600 |
| 2025-03-03 | 16.04 | $17.92 | 70900 |
| 2025-02-28 | 14.55 | $17.93 | 125230 |
| 2025-02-27 | 13.49 | $18.09 | 75611 |
| 2025-02-26 | 11.86 | $17.30 | 91020 |
| 2025-02-25 | 10.96 | $17.41 | 169400 |
| 2025-02-24 | 10.00 | $17.09 | 94335 |
| 2025-02-21 | 9.37 | $16.76 | 76500 |
| 2025-02-20 | 9.25 | $16.71 | 101010 |
| 2025-02-19 | 9.28 | $16.49 | 95600 |
| 2025-02-18 | 9.75 | $16.23 | 127841 |
| 2025-02-14 | 9.88 | $16.26 | 146018 |
| 2025-02-13 | 10.09 | $16.29 | 109700 |
| 2025-02-12 | 10.31 | $16.39 | 105700 |
| 2025-02-11 | 10.84 | $16.52 | 85642 |
| 2025-02-10 | 11.09 | $16.44 | 143500 |
| 2025-02-07 | 11.64 | $16.32 | 74139 |
| 2025-02-06 | 12.22 | $16.33 | 119512 |
| 2025-02-05 | 12.83 | $16.84 | 112331 |
| 2025-02-04 | 12.77 | $16.73 | 97616 |
| 2025-02-03 | 12.84 | $16.36 | 135700 |
| 2025-01-31 | 13.45 | $16.51 | 117340 |
| 2025-01-30 | 13.71 | $16.35 | 121019 |
| 2025-01-29 | 14.33 | $16.23 | 107324 |
| 2025-01-28 | 14.91 | $16.17 | 97835 |
| 2025-01-27 | 15.38 | $16.29 | 157646 |
| 2025-01-24 | 15.80 | $16.29 | 143700 |
| 2025-01-23 | 16.48 | $16.17 | 193100 |
| 2025-01-22 | 17.20 | $16.17 | 136547 |
| 2025-01-21 | 18.06 | $16.44 | 309900 |
| 2025-01-17 | 18.75 | $16.59 | 173204 |
| 2025-01-16 | 18.95 | $16.42 | 159900 |
| 2025-01-15 | 19.70 | $16.33 | 122200 |
| 2025-01-14 | 20.62 | $16.24 | 237342 |
| 2025-01-13 | 21.70 | $16.27 | 176300 |
| 2025-01-10 | 22.83 | $16.12 | 209246 |
| 2025-01-08 | 23.64 | $16.27 | 96500 |
| 2025-01-07 | 24.67 | $16.31 | 226900 |
| 2025-01-06 | 25.76 | $16.26 | 182125 |
| 2025-01-03 | 26.97 | $16.09 | 168200 |
| 2025-01-02 | 27.86 | $15.95 | 145800 |
| 2024-12-31 | 28.77 | $15.84 | 139626 |
| 2024-12-30 | 29.72 | $15.86 | 208500 |
| 2024-12-27 | 30.23 | $15.78 | 211300 |
| 2024-12-26 | 30.51 | $15.55 | 149136 |
| 2024-12-24 | 30.39 | $15.48 | 116100 |
| 2024-12-23 | 30.16 | $15.53 | 380500 |
| 2024-12-20 | 30.44 | $15.48 | 314000 |
| 2024-12-19 | 30.51 | $15.28 | 376739 |
| 2024-12-18 | 30.08 | $15.28 | 193200 |
| 2024-12-17 | 29.62 | $15.52 | 211400 |
| 2024-12-16 | 29.32 | $15.64 | 257400 |
| 2024-12-13 | 29.06 | $15.91 | 157600 |
| 2024-12-12 | 29.42 | $15.80 | 223033 |
| 2024-12-11 | 29.48 | $15.92 | 286832 |
| 2024-12-10 | 29.54 | $15.95 | 156200 |
| 2024-12-09 | 29.88 | $16.14 | 315700 |
| 2024-12-06 | 30.50 | $16.13 | 145901 |
| 2024-12-05 | 31.16 | $16.15 | 258200 |
| 2024-12-04 | 31.76 | $15.75 | 122000 |
| 2024-12-03 | 31.55 | $15.74 | 250800 |
| 2024-12-02 | 31.11 | $15.70 | 203200 |
| 2024-11-29 | 30.51 | $15.97 | 86923 |
| 2024-11-27 | 29.98 | $15.74 | 193400 |
| 2024-11-26 | 28.74 | $15.77 | 206100 |
| 2024-11-25 | 27.72 | $15.98 | 162727 |
| 2024-11-22 | 26.85 | $16.05 | 130416 |
| 2024-11-21 | 25.94 | $16.29 | 130228 |
| 2024-11-20 | 25.44 | $16.37 | 92739 |
| 2024-11-19 | 24.81 | $16.42 | 139931 |
| 2024-11-18 | 24.16 | $16.44 | 241600 |
| 2024-11-15 | 23.48 | $16.32 | 232300 |
| 2024-11-14 | 22.97 | $16.10 | 227500 |
| 2024-11-13 | 22.12 | $16.12 | 164234 |
| 2024-11-12 | 21.22 | $16.22 | 221135 |
| 2024-11-11 | 20.33 | $16.39 | 171549 |
| 2024-11-08 | 19.84 | $16.39 | 96019 |
| 2024-11-07 | 19.14 | $16.54 | 132000 |
| 2024-11-06 | 18.55 | $16.33 | 158300 |
| 2024-11-05 | 17.48 | $16.81 | 92300 |
| 2024-11-04 | 17.34 | $16.76 | 97100 |
| 2024-11-01 | 17.25 | $16.73 | 91000 |
| 2024-10-31 | 17.15 | $16.81 | 89600 |
| 2024-10-30 | 16.87 | $16.86 | 271400 |
| 2024-10-29 | 16.85 | $16.93 | 102900 |
| 2024-10-28 | 16.84 | $17.11 | 53609 |
| 2024-10-25 | 16.85 | $16.92 | 71025 |
| 2024-10-24 | 16.65 | $17.07 | 69030 |
| 2024-10-23 | 17.08 | $17.09 | 79100 |
| 2024-10-22 | 17.31 | $17.00 | 112847 |
| 2024-10-21 | 17.35 | $17.19 | 55100 |
| 2024-10-18 | 18.06 | $17.33 | 91300 |
| 2024-10-17 | 18.93 | $17.36 | 55308 |
| 2024-10-16 | 19.56 | $17.62 | 75648 |
| 2024-10-15 | 19.91 | $17.45 | 69701 |
| 2024-10-14 | 20.29 | $17.39 | 56229 |
| 2024-10-11 | 21.06 | $17.35 | 62000 |
| 2024-10-10 | 22.08 | $17.04 | 54313 |
| 2024-10-09 | 23.19 | $16.87 | 77618 |
| 2024-10-08 | 23.60 | $16.89 | 78500 |
| 2024-10-07 | 23.88 | $16.84 | 67705 |
| 2024-10-04 | 24.18 | $16.99 | 63800 |
| 2024-10-03 | 24.67 | $16.95 | 50861 |
| 2024-10-02 | 25.18 | $17.19 | 149700 |
| 2024-10-01 | 25.99 | $17.35 | 55930 |
| 2024-09-30 | 26.88 | $17.34 | 64400 |
| 2024-09-27 | 28.21 | $17.46 | 56735 |
| 2024-09-26 | 29.36 | $17.42 | 44118 |
| 2024-09-25 | 30.73 | $17.68 | 48947 |
| 2024-09-24 | 31.46 | $17.69 | 161615 |
| 2024-09-23 | 32.34 | $17.63 | 91500 |
| 2024-09-20 | 33.31 | $17.70 | 43300 |
| 2024-09-19 | 34.14 | $17.43 | 96438 |
| 2024-09-18 | 35.52 | $17.71 | 158911 |
| 2024-09-17 | 35.65 | $17.88 | 55900 |
| 2024-09-16 | 35.39 | $17.91 | 136100 |
| 2024-09-13 | 35.14 | $17.58 | 60724 |
| 2024-09-12 | 35.25 | $17.61 | 135900 |
| 2024-09-11 | 35.44 | $17.77 | 45700 |
| 2024-09-10 | 35.29 | $17.67 | 44848 |
| 2024-09-09 | 35.17 | $17.70 | 85649 |
| 2024-09-06 | 35.07 | $17.87 | 81611 |
| 2024-09-05 | 34.30 | $17.79 | 77744 |
| 2024-09-04 | 33.42 | $17.53 | 63916 |
| 2024-09-03 | 33.07 | $17.34 | 69940 |
| 2024-08-30 | 32.83 | $17.57 | 59600 |
| 2024-08-29 | 32.00 | $17.51 | 39000 |
| 2024-08-28 | 31.24 | $17.47 | 70621 |
| 2024-08-27 | 30.44 | $17.48 | 99127 |
| 2024-08-26 | 29.45 | $17.40 | 68621 |
| 2024-08-23 | 28.48 | $17.39 | 59917 |
| 2024-08-22 | 27.52 | $17.20 | 128800 |
| 2024-08-21 | 26.69 | $17.25 | 449024 |
| 2024-08-20 | 25.82 | $17.19 | 83900 |
| 2024-08-19 | 24.94 | $17.22 | 84200 |
| 2024-08-16 | 23.90 | $17.14 | 376600 |
| 2024-08-15 | 22.89 | $16.99 | 75201 |
| 2024-08-14 | 22.01 | $16.96 | 72804 |
| 2024-08-13 | 20.81 | $17.00 | 74834 |
| 2024-08-12 | 19.60 | $16.81 | 60700 |
| 2024-08-09 | 18.46 | $16.75 | 88517 |
| 2024-08-08 | 17.40 | $16.58 | 103344 |
| 2024-08-07 | 16.43 | $16.32 | 216300 |
| 2024-08-06 | 15.62 | $16.30 | 202700 |
| 2024-08-05 | 14.88 | $16.16 | 128000 |
| 2024-08-02 | 14.18 | $16.36 | 149426 |
| 2024-08-01 | 13.45 | $15.64 | 133500 |
| 2024-07-31 | 13.93 | $15.71 | 65804 |
| 2024-07-30 | 14.22 | $15.62 | 111237 |
| 2024-07-29 | 14.57 | $15.57 | 171224 |
| 2024-07-26 | 15.10 | $15.63 | 120807 |
| 2024-07-25 | 15.49 | $15.38 | 171624 |
| 2024-07-24 | 16.17 | $15.37 | 104400 |
| 2024-07-23 | 16.92 | $15.35 | 99010 |
| 2024-07-22 | 17.75 | $15.42 | 242845 |
| 2024-07-19 | 18.66 | $15.40 | 556146 |
| 2024-07-18 | 19.54 | $15.31 | 104100 |
| 2024-07-17 | 20.39 | $15.21 | 101438 |
| 2024-07-16 | 21.05 | $15.12 | 145200 |
| 2024-07-15 | 21.49 | $15.05 | 85935 |
| 2024-07-12 | 21.99 | $15.27 | 89716 |
| 2024-07-11 | 22.81 | $15.27 | 171618 |
| 2024-07-10 | 23.80 | $15.22 | 98636 |
| 2024-07-09 | 24.49 | $15.21 | 116800 |
| 2024-07-08 | 25.21 | $15.35 | 123714 |
| 2024-07-05 | 26.24 | $15.47 | 149239 |
| 2024-07-03 | 27.33 | $15.06 | 71626 |
| 2024-07-02 | 28.02 | $14.83 | 189502 |
| 2024-07-01 | 28.21 | $14.67 | 345711 |
| 2024-06-28 | 28.39 | $14.25 | 389200 |
| 2024-06-27 | 27.49 | $14.30 | 117331 |
| 2024-06-26 | 26.63 | $14.51 | 205349 |
| 2024-06-25 | 25.89 | $14.58 | 300432 |
| 2024-06-24 | 25.17 | $14.62 | 283113 |
| 2024-06-21 | 24.52 | $14.60 | 190029 |
| 2024-06-20 | 23.70 | $14.43 | 205402 |
| 2024-06-18 | 22.41 | $14.20 | 599400 |
| 2024-06-17 | 20.55 | $14.13 | 225500 |
| 2024-06-14 | 18.49 | $14.12 | 274621 |
| 2024-06-13 | 16.34 | $14.64 | 295500 |
| 2024-06-12 | 14.42 | $15.11 | 1.2M |
| 2024-06-11 | 12.81 | $15.33 | 198400 |
| 2024-06-10 | 11.12 | $15.69 | 118701 |
| 2024-06-07 | 9.66 | $16.23 | 471100 |
| 2024-06-06 | 9.09 | $16.86 | 50200 |
| 2024-06-05 | 9.36 | $16.94 | 135410 |
| 2024-06-04 | 9.58 | $16.98 | 101500 |
| 2024-06-03 | 10.06 | $17.01 | 328400 |
| 2024-05-31 | 10.57 | $16.92 | 103600 |
| 2024-05-30 | 11.03 | $16.69 | 82100 |
| 2024-05-29 | 10.98 | $16.67 | 95312 |
| 2024-05-28 | 10.89 | $16.81 | 96045 |
| 2024-05-24 | 11.10 | $16.80 | 68919 |
| 2024-05-23 | 11.13 | $16.71 | 98300 |
| 2024-05-22 | 11.16 | $16.93 | 71148 |
| 2024-05-21 | 11.62 | $17.05 | 64333 |
| 2024-05-20 | 12.11 | $17.01 | 91300 |
| 2024-05-17 | 12.60 | $17.15 | 67700 |
| 2024-05-16 | 13.04 | $17.11 | 67919 |
| 2024-05-15 | 13.32 | $17.30 | 83800 |
| 2024-05-14 | 13.34 | $17.14 | 54701 |
| 2024-05-13 | 13.63 | $16.98 | 57000 |
| 2024-05-10 | 14.16 | $17.05 | 56500 |
| 2024-05-09 | 14.47 | $16.97 | 73100 |
| 2024-05-08 | 15.09 | $16.86 | 72200 |
| 2024-05-07 | 15.84 | $16.64 | 118832 |
| 2024-05-06 | 16.21 | $16.46 | 69532 |
| 2024-05-03 | 16.23 | $16.40 | 95900 |
| 2024-05-02 | 16.16 | $16.40 | 98600 |
| 2024-05-01 | 15.95 | $17.37 | 60325 |
| 2024-04-30 | 16.17 | $17.45 | 82707 |
| 2024-04-29 | 15.66 | $17.49 | 78904 |
| 2024-04-26 | 15.13 | $17.29 | 102636 |
| 2024-04-25 | 14.79 | $17.24 | 59400 |
| 2024-04-24 | 14.53 | $17.33 | 65000 |
| 2024-04-23 | 14.29 | $17.16 | 124600 |
| 2024-04-22 | 13.88 | $17.18 | 91028 |
| 2024-04-19 | 13.81 | $17.07 | 78600 |
| 2024-04-18 | 13.91 | $16.93 | 103100 |
| 2024-04-17 | 14.22 | $16.90 | 224738 |
| 2024-04-16 | 14.73 | $16.72 | 109925 |
| 2024-04-15 | 15.48 | $16.72 | 126300 |
| 2024-04-12 | 16.21 | $16.88 | 253627 |
| 2024-04-11 | 16.69 | $16.84 | 84400 |
| 2024-04-10 | 17.35 | $16.89 | 77400 |
| 2024-04-09 | 17.87 | $17.09 | 80208 |
| 2024-04-08 | 17.55 | $16.94 | 81500 |
| 2024-04-05 | 17.57 | $16.78 | 92800 |
| 2024-04-04 | 17.99 | $16.83 | 175900 |
| 2024-04-03 | 17.78 | $16.90 | 84000 |
| 2024-04-02 | 17.72 | $16.78 | 90315 |
| 2024-04-01 | 17.77 | $16.74 | 126000 |
| 2024-03-28 | 17.82 | $16.82 | 277300 |
| 2024-03-27 | 17.93 | $17.01 | 426400 |
| 2024-03-26 | 17.63 | $16.80 | 127627 |
| 2024-03-25 | 17.61 | $16.78 | 156321 |
| 2024-03-22 | 17.62 | $16.66 | 104327 |
| 2024-03-21 | 17.85 | $16.62 | 80800 |
| 2024-03-20 | 18.10 | $16.85 | 78600 |
| 2024-03-19 | 18.34 | $16.70 | 81600 |
| 2024-03-18 | 18.85 | $16.68 | 92400 |
| 2024-03-15 | 19.38 | $16.77 | 143622 |
| 2024-03-14 | 19.78 | $16.63 | 151138 |
| 2024-03-13 | 20.49 | $16.48 | 5.3M |
| 2024-03-12 | 21.24 | $16.57 | 80319 |
| 2024-03-11 | 21.89 | $16.66 | 118336 |
| 2024-03-08 | 22.54 | $16.63 | 71121 |
| 2024-03-07 | 23.01 | $16.69 | 81800 |
| 2024-03-06 | 23.50 | $16.48 | 90816 |
| 2024-03-05 | 24.24 | $16.16 | 87227 |
| 2024-03-04 | 25.50 | $15.91 | 344400 |
| 2024-03-01 | 26.23 | $15.94 | 92100 |
| 2024-02-29 | 26.98 | $16.04 | 114148 |
| 2024-02-28 | 28.00 | $16.07 | 122818 |
| 2024-02-27 | 28.98 | $15.90 | 88549 |
| 2024-02-26 | 29.79 | $15.82 | 140400 |
| 2024-02-23 | 30.46 | $16.00 | 140047 |
| 2024-02-22 | 31.51 | $15.90 | 94400 |
| 2024-02-21 | 32.53 | $15.66 | 129336 |
| 2024-02-20 | 32.89 | $15.53 | 125910 |
| 2024-02-16 | 33.09 | $15.38 | 109100 |
| 2024-02-15 | 32.87 | $15.57 | 141600 |
| 2024-02-14 | 32.83 | $15.33 | 348200 |
| 2024-02-13 | 32.24 | $15.22 | 347742 |
| 2024-02-12 | 31.53 | $15.30 | 2.7M |
| 2024-02-09 | 30.84 | $15.21 | 1.4M |
| 2024-02-08 | 29.69 | $15.43 | 1.1M |
| 2024-02-07 | 28.81 | $15.55 | 657110 |
| 2024-02-06 | 28.01 | $15.68 | 133400 |
| 2024-02-05 | 27.28 | $15.72 | 186400 |
| 2024-02-02 | 26.60 | $15.77 | 138918 |
| 2024-02-01 | 25.89 | $15.98 | 113744 |
| 2024-01-31 | 25.25 | $15.87 | 207532 |
| 2024-01-30 | 24.62 | $16.03 | 141719 |
| 2024-01-29 | 24.06 | $15.94 | 1.0M |
| 2024-01-26 | 23.29 | $15.83 | 1.6M |
| 2024-01-25 | 22.60 | $16.49 | 404400 |
| 2024-01-24 | 22.43 | $16.57 | 154600 |
| 2024-01-23 | 22.53 | $16.62 | 81800 |
| 2024-01-22 | 22.49 | $16.96 | 78617 |
| 2024-01-19 | 23.06 | $16.95 | 90300 |
| 2024-01-18 | 23.47 | $16.92 | 127300 |
| 2024-01-17 | 23.81 | $16.87 | 88200 |
| 2024-01-16 | 24.06 | $17.05 | 95249 |
| 2024-01-12 | 24.82 | $17.70 | 241634 |
| 2024-01-11 | 25.66 | $17.90 | 100718 |
| 2024-01-10 | 26.06 | $18.09 | 72146 |
| 2024-01-09 | 25.95 | $18.10 | 91600 |
| 2024-01-08 | 25.91 | $18.00 | 65000 |
| 2024-01-05 | 25.96 | $17.83 | 98600 |
| 2024-01-04 | 26.21 | $17.62 | 91712 |
| 2024-01-03 | 26.67 | $17.31 | 102400 |
| 2024-01-02 | 27.93 | $17.44 | 109800 |
| 2023-12-29 | 28.55 | $17.59 | 58806 |
| 2023-12-28 | 28.86 | $17.64 | 78527 |
| 2023-12-27 | 28.94 | $17.91 | 130800 |
| 2023-12-26 | 28.49 | $17.94 | 111600 |
| 2023-12-22 | 28.09 | $17.78 | 90827 |
| 2023-12-21 | 27.78 | $17.93 | 68500 |
| 2023-12-20 | 27.28 | $17.61 | 123906 |
| 2023-12-19 | 26.89 | $17.63 | 190300 |
| 2023-12-18 | 26.67 | $17.57 | 103111 |
| 2023-12-15 | 26.53 | $17.62 | 141300 |
| 2023-12-14 | 26.22 | $17.82 | 105036 |
| 2023-12-13 | 25.38 | $17.76 | 376001 |
| 2023-12-12 | 24.79 | $17.30 | 194900 |
| 2023-12-11 | 24.89 | $17.32 | 87033 |
| 2023-12-08 | 24.79 | $17.45 | 58800 |
| 2023-12-07 | 24.35 | $17.43 | 71000 |
| 2023-12-06 | 23.90 | $17.27 | 56542 |
| 2023-12-05 | 23.54 | $17.27 | 83500 |
| 2023-12-04 | 23.23 | $17.38 | 75500 |
| 2023-12-01 | 22.74 | $17.50 | 88400 |
| 2023-11-30 | 21.97 | $17.35 | 62700 |
| 2023-11-29 | 21.33 | $17.38 | 83321 |
| 2023-11-28 | 20.50 | $17.41 | 74825 |
| 2023-11-27 | 19.45 | $17.34 | 70022 |
| 2023-11-24 | 18.53 | $17.20 | 76300 |
| 2023-11-22 | 17.67 | $16.94 | 113900 |
| 2023-11-21 | 17.10 | $16.95 | 74034 |
| 2023-11-20 | 16.50 | $17.04 | 322617 |
| 2023-11-17 | 15.62 | $17.06 | 363000 |
| 2023-11-16 | 14.71 | $16.85 | 71300 |
| 2023-11-15 | 13.88 | $16.63 | 121300 |
| 2023-11-14 | 13.33 | $16.69 | 69500 |
| 2023-11-13 | 12.75 | $16.38 | 89627 |
| 2023-11-10 | 12.58 | $16.36 | 63700 |
| 2023-11-09 | 12.46 | $16.20 | 75700 |
| 2023-11-08 | 12.12 | $16.18 | 164200 |
| 2023-11-07 | 12.07 | $16.33 | 98900 |
| 2023-11-06 | 11.57 | $16.15 | 149100 |
| 2023-11-03 | 11.33 | $16.19 | 137700 |
| 2023-11-02 | 11.11 | $16.06 | 80000 |
| 2023-11-01 | 10.99 | $16.25 | 89300 |
| 2023-10-31 | 10.71 | $15.82 | 238200 |
| 2023-10-30 | 11.03 | $15.90 | 220832 |
| 2023-10-27 | 11.25 | $15.69 | 132741 |
| 2023-10-26 | 11.81 | $15.61 | 142800 |
| 2023-10-25 | 12.16 | $15.66 | 190500 |
| 2023-10-24 | 12.52 | $15.60 | 1.3M |
| 2023-10-23 | 12.80 | $15.43 | 143200 |
| 2023-10-20 | 12.82 | $15.51 | 87643 |
| 2023-10-19 | 13.09 | $15.71 | 83600 |
| 2023-10-18 | 13.61 | $15.50 | 108314 |
| 2023-10-17 | 13.73 | $15.77 | 117800 |
| 2023-10-16 | 14.28 | $15.72 | 208131 |
| 2023-10-13 | 14.61 | $15.56 | 98600 |
| 2023-10-12 | 14.76 | $15.47 | 144040 |
| 2023-10-11 | 14.91 | $15.70 | 128200 |
| 2023-10-10 | 15.36 | $15.43 | 117600 |
| 2023-10-09 | 15.46 | $15.19 | 105500 |
| 2023-10-06 | 14.93 | $15.09 | 177430 |
| 2023-10-05 | 14.24 | $15.00 | 239623 |
| 2023-10-04 | 13.69 | $14.86 | 251000 |
| 2023-10-03 | 13.12 | $14.67 | 565500 |
| 2023-10-02 | 11.92 | $14.94 | 273300 |
| 2023-09-29 | 11.08 | $15.35 | 123829 |
| 2023-09-28 | 10.70 | $15.20 | 177900 |
| 2023-09-27 | 9.92 | $15.25 | 167600 |
| 2023-09-26 | 9.11 | $15.56 | 95815 |
| 2023-09-25 | 8.94 | $15.81 | 82900 |
| 2023-09-22 | 8.93 | $15.94 | 99700 |
| 2023-09-21 | 9.38 | $15.90 | 97400 |
| 2023-09-20 | 9.79 | $16.17 | 129221 |
| 2023-09-19 | 9.81 | $16.37 | 114600 |
| 2023-09-18 | 9.61 | $16.17 | 78300 |
| 2023-09-15 | 9.87 | $16.19 | 88600 |
| 2023-09-14 | 9.91 | $16.21 | 74745 |
| 2023-09-13 | 10.15 | $16.02 | 82900 |
| 2023-09-12 | 10.66 | $16.02 | 65800 |
| 2023-09-11 | 11.14 | $16.07 | 83900 |
| 2023-09-08 | 11.67 | $15.88 | 95500 |
| 2023-09-07 | 12.05 | $15.68 | 83200 |
| 2023-09-06 | 12.10 | $15.57 | 91600 |
| 2023-09-05 | 11.80 | $15.65 | 81111 |
| 2023-09-01 | 11.67 | $15.99 | 160600 |
| 2023-08-31 | 12.21 | $16.17 | 68127 |
| 2023-08-30 | 12.60 | $16.27 | 88700 |
| 2023-08-29 | 12.73 | $16.42 | 137141 |
| 2023-08-28 | 12.87 | $16.10 | 78347 |
| 2023-08-25 | 13.42 | $16.03 | 60500 |
| 2023-08-24 | 13.91 | $15.83 | 68330 |
| 2023-08-23 | 14.22 | $15.96 | 95000 |
| 2023-08-22 | 14.66 | $15.96 | 77700 |
| 2023-08-21 | 15.21 | $16.13 | 487800 |
| 2023-08-18 | 15.95 | $15.91 | 110700 |
| 2023-08-17 | 16.25 | $15.74 | 70900 |
| 2023-08-16 | 16.37 | $15.77 | 79200 |
| 2023-08-15 | 16.53 | $15.69 | 95500 |
| 2023-08-14 | 16.63 | $15.93 | 62720 |
| 2023-08-11 | 16.90 | $15.90 | 68309 |
| 2023-08-10 | 17.33 | $16.06 | 76600 |
| 2023-08-09 | 18.08 | $16.03 | 126400 |
| 2023-08-08 | 18.63 | $15.86 | 279700 |
| 2023-08-07 | 18.86 | $15.94 | 66800 |
| 2023-08-04 | 19.15 | $15.88 | 95000 |
| 2023-08-03 | 19.49 | $15.82 | 89400 |
| 2023-08-02 | 19.55 | $16.03 | 88600 |
| 2023-08-01 | 20.14 | $16.39 | 64600 |
| 2023-07-31 | 20.97 | $16.44 | 89400 |
| 2023-07-28 | 21.71 | $16.58 | 113621 |
| 2023-07-27 | 22.55 | $16.81 | 132800 |
| 2023-07-26 | 22.66 | $17.09 | 116420 |
| 2023-07-25 | 22.33 | $16.99 | 66000 |
| 2023-07-24 | 22.10 | $17.09 | 96200 |
| 2023-07-21 | 21.48 | $17.25 | 692400 |
| 2023-07-20 | 20.57 | $17.26 | 1.5M |
| 2023-07-19 | 19.61 | $16.91 | 148004 |
| 2023-07-18 | 19.04 | $16.84 | 70119 |
| 2023-07-17 | 18.57 | $16.89 | 76703 |
| 2023-07-14 | 18.01 | $16.87 | 76019 |
| 2023-07-13 | 17.28 | $16.96 | 82412 |
| 2023-07-12 | 16.51 | $16.65 | 70613 |
| 2023-07-11 | 16.06 | $16.45 | 127903 |
| 2023-07-10 | 15.84 | $16.42 | 95700 |
| 2023-07-07 | 15.62 | $16.52 | 115400 |
| 2023-07-06 | 15.20 | $16.34 | 115632 |
| 2023-07-05 | 15.03 | $16.63 | 90400 |
| 2023-07-03 | 14.04 | $16.80 | 69300 |
| 2023-06-30 | 12.76 | $16.63 | 257431 |
| 2023-06-29 | 11.49 | $16.27 | 105931 |
| 2023-06-28 | 10.56 | $15.69 | 101700 |
| 2023-06-27 | 10.56 | $15.75 | 470300 |
| 2023-06-26 | 10.59 | $15.75 | 181500 |
| 2023-06-23 | 10.66 | $15.35 | 2.5M |
| 2023-06-22 | 11.14 | $15.62 | 790400 |
| 2023-06-21 | 11.19 | $15.69 | 686100 |
| 2023-06-20 | 11.24 | $15.59 | 109021 |
| 2023-06-16 | 11.48 | $15.65 | 69000 |
| 2023-06-15 | 11.54 | $15.53 | 82640 |
| 2023-06-14 | 11.92 | $15.40 | 81212 |
| 2023-06-13 | 12.47 | $15.22 | 104500 |
| 2023-06-12 | 12.87 | $15.15 | 87545 |
| 2023-06-09 | 12.97 | $15.25 | 90000 |
| 2023-06-08 | 13.35 | $15.26 | 81300 |
| 2023-06-07 | 13.60 | $15.10 | 104606 |
| 2023-06-06 | 13.67 | $15.05 | 114800 |
| 2023-06-05 | 13.54 | $15.03 | 168700 |
| 2023-06-02 | 13.49 | $15.08 | 162700 |
| 2023-06-01 | 13.41 | $15.08 | 119724 |
| 2023-05-31 | 13.32 | $14.96 | 120500 |
| 2023-05-30 | 13.04 | $15.04 | 104824 |
| 2023-05-26 | 12.93 | $14.92 | 123922 |
| 2023-05-25 | 12.55 | $14.96 | 90014 |
| 2023-05-24 | 12.24 | $15.26 | 232248 |
| 2023-05-23 | 12.34 | $15.41 | 116702 |
| 2023-05-22 | 12.79 | $15.55 | 124900 |
| 2023-05-19 | 13.34 | $15.64 | 178642 |
| 2023-05-18 | 14.01 | $15.58 | 94700 |
| 2023-05-17 | 13.94 | $15.96 | 71005 |
| 2023-05-16 | 14.32 | $15.99 | 83100 |
| 2023-05-15 | 15.00 | $16.08 | 122900 |
| 2023-05-12 | 15.65 | $16.09 | 68009 |
| 2023-05-11 | 16.41 | $16.11 | 92000 |
| 2023-05-10 | 17.21 | $16.06 | 86736 |
| 2023-05-09 | 17.96 | $16.08 | 78200 |
| 2023-05-08 | 18.80 | $16.08 | 132800 |
| 2023-05-05 | 19.78 | $16.00 | 106700 |
| 2023-05-04 | 20.53 | $16.02 | 111000 |
| 2023-05-03 | 21.33 | $15.86 | 595419 |
| 2023-05-02 | 21.96 | $15.79 | 123528 |
| 2023-05-01 | 22.62 | $15.86 | 78243 |
| 2023-04-28 | 23.30 | $17.28 | 78701 |
| 2023-04-27 | 22.90 | $16.75 | 74100 |
| 2023-04-26 | 22.99 | $16.91 | 101500 |
| 2023-04-25 | 22.67 | $16.80 | 75438 |
| 2023-04-24 | 22.44 | $16.81 | 113000 |
| 2023-04-21 | 22.26 | $16.94 | 94931 |
| 2023-04-20 | 21.78 | $16.83 | 85600 |
| 2023-04-19 | 21.33 | $16.92 | 109519 |
| 2023-04-18 | 20.87 | $16.73 | 79900 |
| 2023-04-17 | 20.54 | $16.59 | 68200 |
| 2023-04-14 | 20.34 | $16.55 | 87800 |
| 2023-04-13 | 20.13 | $16.81 | 65000 |
| 2023-04-12 | 19.56 | $16.74 | 70600 |
| 2023-04-11 | 18.96 | $16.55 | 95913 |
| 2023-04-10 | 18.55 | $16.40 | 63100 |
| 2023-04-06 | 18.11 | $16.46 | 47506 |
| 2023-04-05 | 16.88 | $16.24 | 100949 |
| 2023-04-04 | 15.78 | $16.09 | 124244 |
| 2023-04-03 | 14.73 | $16.01 | 134545 |
| 2023-03-31 | 13.79 | $15.82 | 66103 |
| 2023-03-30 | 12.93 | $15.86 | 103900 |
| 2023-03-29 | 12.03 | $15.40 | 99000 |
| 2023-03-28 | 11.54 | $15.09 | 120137 |
| 2023-03-27 | 11.44 | $14.98 | 108219 |
| 2023-03-24 | 11.41 | $14.69 | 122600 |
| 2023-03-23 | 11.89 | $14.98 | 83800 |
| 2023-03-22 | 11.83 | $15.01 | 97931 |
| 2023-03-21 | 11.66 | $14.97 | 70600 |
| 2023-03-20 | 11.69 | $14.62 | 88200 |
| 2023-03-17 | 12.23 | $14.37 | 94314 |
| 2023-03-16 | 12.50 | $14.68 | 399000 |
| 2023-03-15 | 12.99 | $14.41 | 148136 |
| 2023-03-14 | 13.21 | $15.09 | 96944 |
| 2023-03-13 | 12.97 | $14.86 | 75135 |
| 2023-03-10 | 12.89 | $14.90 | 106341 |
| 2023-03-09 | 12.68 | $14.77 | 76835 |
| 2023-03-08 | 12.70 | $14.86 | 102029 |
| 2023-03-07 | 12.63 | $14.78 | 118038 |
| 2023-03-06 | 12.55 | $14.90 | 170900 |
| 2023-03-03 | 12.30 | $14.73 | 206300 |
| 2023-03-02 | 12.32 | $14.60 | 180200 |
| 2023-03-01 | 12.55 | $14.47 | 116921 |
| 2023-02-28 | 12.79 | $14.56 | 91400 |
| 2023-02-27 | 12.83 | $14.75 | 837300 |
| 2023-02-24 | 12.67 | $14.83 | 81848 |
| 2023-02-23 | 12.31 | $15.03 | 125030 |
| 2023-02-22 | 11.63 | $14.94 | 125335 |
| 2023-02-21 | 10.96 | $15.16 | 180600 |
| 2023-02-17 | 9.83 | $14.49 | 88023 |
| 2023-02-16 | 9.62 | $14.22 | 61748 |
| 2023-02-15 | 9.70 | $14.24 | 100000 |
| 2023-02-14 | 9.89 | $14.25 | 102514 |
| 2023-02-13 | 10.08 | $14.08 | 266400 |
| 2023-02-10 | 10.60 | $14.11 | 81525 |
| 2023-02-09 | 11.14 | $13.97 | 129000 |
| 2023-02-08 | 11.72 | $14.03 | 584200 |
| 2023-02-07 | 12.33 | $13.76 | 202200 |
| 2023-02-06 | 12.43 | $13.96 | 129327 |
| 2023-02-03 | 12.97 | $14.07 | 94318 |
| 2023-02-02 | 13.54 | $14.01 | 119300 |
| 2023-02-01 | 14.17 | $14.42 | 136200 |
| 2023-01-31 | 14.48 | $14.15 | 98100 |
| 2023-01-30 | 15.13 | $14.00 | 171700 |
| 2023-01-27 | 15.92 | $14.06 | 175200 |
| 2023-01-26 | 16.66 | $14.21 | 162500 |
| 2023-01-25 | 17.43 | $14.30 | 184849 |
| 2023-01-24 | 18.16 | $14.11 | 193103 |
| 2023-01-23 | 19.00 | $13.74 | 225300 |
| 2023-01-20 | 19.24 | $13.65 | 128500 |
| 2023-01-19 | 19.31 | $13.53 | 150800 |
| 2023-01-18 | 19.26 | $13.48 | 183519 |
| 2023-01-17 | 19.26 | $13.52 | 338426 |
| 2023-01-13 | 19.30 | $14.47 | 88132 |
| 2023-01-12 | 20.00 | $14.60 | 117600 |
| 2023-01-11 | 20.69 | $14.34 | 96900 |
| 2023-01-10 | 21.62 | $14.17 | 168510 |
| 2023-01-09 | 22.37 | $14.07 | 220700 |
| 2023-01-06 | 23.16 | $13.83 | 123424 |
| 2023-01-05 | 23.03 | $14.04 | 120800 |
| 2023-01-04 | 23.55 | $14.07 | 256044 |
| 2023-01-03 | 24.10 | $14.27 | 176200 |
| 2022-12-30 | 25.29 | $14.28 | 64200 |
| 2022-12-29 | 26.39 | $14.39 | 84741 |
| 2022-12-28 | 27.57 | $14.16 | 129640 |
| 2022-12-27 | 28.69 | $14.40 | 103910 |
| 2022-12-23 | 30.04 | $14.40 | 107329 |
| 2022-12-22 | 31.59 | $14.41 | 160900 |
| 2022-12-21 | 33.25 | $14.49 | 141000 |
| 2022-12-20 | 34.75 | $14.35 | 206613 |
| 2022-12-19 | 36.47 | $14.77 | 225007 |
| 2022-12-16 | 37.03 | $14.80 | 127400 |
| 2022-12-15 | 37.73 | $14.89 | 158800 |
| 2022-12-14 | 38.16 | $15.25 | 235200 |
| 2022-12-13 | 37.64 | $15.20 | 126200 |
| 2022-12-12 | 37.10 | $15.23 | 176800 |
| 2022-12-09 | 36.84 | $15.10 | 181422 |
| 2022-12-08 | 36.63 | $15.12 | 120600 |
| 2022-12-07 | 36.47 | $15.21 | 82140 |
| 2022-12-06 | 36.01 | $15.17 | 79821 |
| 2022-12-05 | 35.52 | $15.12 | 212832 |
| 2022-12-02 | 35.00 | $15.24 | 116835 |
| 2022-12-01 | 34.21 | $15.27 | 114700 |
| 2022-11-30 | 33.31 | $15.20 | 110700 |
| 2022-11-29 | 32.53 | $14.94 | 304000 |
| 2022-11-28 | 31.99 | $14.85 | 286700 |
| 2022-11-25 | 31.30 | $14.98 | 328700 |
| 2022-11-23 | 30.49 | $14.91 | 184746 |
| 2022-11-22 | 29.73 | $14.92 | 82439 |
| 2022-11-21 | 28.75 | $14.87 | 242011 |
| 2022-11-18 | 27.80 | $14.86 | 259400 |
| 2022-11-17 | 26.72 | $14.85 | 191124 |
| 2022-11-16 | 25.64 | $14.76 | 107447 |
| 2022-11-15 | 24.35 | $14.73 | 175126 |
| 2022-11-14 | 23.00 | $14.63 | 283100 |
| 2022-11-11 | 21.68 | $14.51 | 148948 |
| 2022-11-10 | 20.46 | $14.20 | 221144 |
| 2022-11-09 | 19.42 | $13.34 | 98300 |
| 2022-11-08 | 19.06 | $13.39 | 166200 |
| 2022-11-07 | 18.41 | $13.49 | 264824 |
| 2022-11-04 | 17.62 | $13.45 | 165242 |
| 2022-11-03 | 16.83 | $12.93 | 200500 |
| 2022-11-02 | 16.63 | $12.94 | 190203 |
| 2022-11-01 | 16.12 | $13.19 | 140322 |
| 2022-10-31 | 15.29 | $12.97 | 267908 |
| 2022-10-28 | 14.62 | $13.06 | 257012 |
| 2022-10-27 | 13.95 | $12.90 | 198119 |
| 2022-10-26 | 13.23 | $12.97 | 143300 |
| 2022-10-25 | 12.58 | $12.94 | 365400 |
| 2022-10-24 | 11.95 | $12.50 | 392600 |
| 2022-10-21 | 11.76 | $12.05 | 207900 |
| 2022-10-20 | 12.33 | $11.88 | 291200 |
| 2022-10-19 | 12.90 | $11.93 | 176700 |
| 2022-10-18 | 13.58 | $11.88 | 311400 |
| 2022-10-17 | 14.29 | $11.93 | 359300 |
| 2022-10-14 | 14.83 | $11.54 | 388600 |
| 2022-10-13 | 15.17 | $11.62 | 359042 |
| 2022-10-12 | 15.22 | $11.13 | 190005 |
| 2022-10-11 | 14.63 | $11.23 | 369200 |
| 2022-10-10 | 14.07 | $11.39 | 423200 |
| 2022-10-07 | 13.68 | $11.63 | 257600 |
| 2022-10-06 | 13.54 | $11.71 | 272200 |
| 2022-10-05 | 13.53 | $12.16 | 268400 |
| 2022-10-04 | 13.94 | $12.35 | 379800 |
| 2022-10-03 | 14.67 | $11.97 | 344105 |
| 2022-09-30 | 14.81 | $11.61 | 485000 |
| 2022-09-29 | 14.44 | $11.71 | 2.5M |
| 2022-09-28 | 14.05 | $11.88 | 822500 |
| 2022-09-27 | 13.64 | $11.54 | 621416 |
| 2022-09-26 | 13.03 | $11.69 | 383900 |
| 2022-09-23 | 12.51 | $12.12 | 229111 |
| 2022-09-22 | 12.56 | $12.53 | 176900 |
| 2022-09-21 | 13.14 | $12.50 | 136100 |
| 2022-09-20 | 13.79 | $12.56 | 152500 |
| 2022-09-19 | 14.47 | $12.95 | 274200 |
| 2022-09-16 | 14.98 | $12.94 | 168243 |
| 2022-09-15 | 15.29 | $12.91 | 196214 |
| 2022-09-14 | 15.57 | $13.09 | 110007 |
| 2022-09-13 | 15.60 | $13.22 | 190226 |
| 2022-09-12 | 15.35 | $13.09 | 271638 |
| 2022-09-09 | 15.31 | $12.96 | 181836 |
| 2022-09-08 | 15.54 | $12.75 | 315417 |
| 2022-09-07 | 16.03 | $12.77 | 293744 |
| 2022-09-06 | 16.47 | $12.03 | 468514 |
| 2022-09-02 | 16.74 | $11.92 | 226100 |
| 2022-09-01 | 17.03 | $11.89 | 285114 |
| 2022-08-31 | 16.65 | $11.94 | 336000 |
| 2022-08-30 | 16.62 | $12.14 | 213849 |
| 2022-08-29 | 16.83 | $12.27 | 508800 |
| 2022-08-26 | 17.12 | $12.71 | 184905 |
| 2022-08-25 | 17.72 | $12.99 | 243500 |
| 2022-08-24 | 17.89 | $13.01 | 164100 |
| 2022-08-23 | 18.09 | $12.95 | 171117 |
| 2022-08-22 | 18.20 | $12.84 | 262700 |
| 2022-08-19 | 18.56 | $13.03 | 152800 |
| 2022-08-18 | 18.53 | $13.10 | 694600 |
| 2022-08-17 | 18.42 | $13.21 | 130514 |
| 2022-08-16 | 18.18 | $13.23 | 222214 |
| 2022-08-15 | 17.93 | $13.11 | 464500 |
| 2022-08-12 | 17.77 | $13.29 | 717349 |
| 2022-08-11 | 17.29 | $13.23 | 204029 |
| 2022-08-10 | 16.77 | $13.20 | 118636 |
| 2022-08-09 | 16.29 | $12.93 | 146037 |
| 2022-08-08 | 16.15 | $12.83 | 259900 |
| 2022-08-05 | 16.06 | $12.81 | 253400 |
| 2022-08-04 | 16.06 | $12.76 | 105416 |
| 2022-08-03 | 15.90 | $12.64 | 209609 |
| 2022-08-02 | 15.78 | $12.77 | 555000 |
| 2022-08-01 | 15.39 | $12.79 | 339137 |
| 2022-07-29 | 14.96 | $12.39 | 205200 |
| 2022-07-28 | 14.89 | $12.29 | 430133 |
| 2022-07-27 | 14.94 | $12.07 | 283300 |
| 2022-07-26 | 15.31 | $11.59 | 269240 |
| 2022-07-25 | 16.05 | $11.91 | 304101 |
| 2022-07-22 | 16.64 | $11.62 | 261100 |
| 2022-07-21 | 17.41 | $11.64 | 283900 |
| 2022-07-20 | 18.19 | $11.60 | 285522 |
| 2022-07-19 | 19.02 | $11.84 | 473300 |
| 2022-07-18 | 20.01 | $11.27 | 511422 |
| 2022-07-15 | 20.39 | $11.06 | 355400 |
| 2022-07-14 | 20.46 | $10.93 | 302323 |
| 2022-07-13 | 20.12 | $10.91 | 233315 |
| 2022-07-12 | 19.82 | $10.77 | 384100 |
| 2022-07-11 | 19.39 | $10.75 | 551235 |
| 2022-07-08 | 18.87 | $10.93 | 294100 |
| 2022-07-07 | 18.47 | $10.78 | 288808 |
| 2022-07-06 | 17.87 | $10.57 | 572100 |
| 2022-07-05 | 16.81 | $10.92 | 456300 |
| 2022-07-01 | 15.88 | $11.75 | 204400 |
| 2022-06-30 | 15.63 | $11.51 | 199100 |
| 2022-06-29 | 15.04 | $11.87 | 426521 |
| 2022-06-28 | 15.05 | $12.00 | 364600 |
| 2022-06-27 | 15.24 | $11.95 | 434300 |
| 2022-06-24 | 15.26 | $12.06 | 594620 |
| 2022-06-23 | 15.21 | $12.11 | 206100 |
| 2022-06-22 | 15.27 | $12.21 | 296100 |
| 2022-06-21 | 15.47 | $12.05 | 365623 |
| 2022-06-17 | 15.47 | $11.80 | 321800 |
| 2022-06-16 | 15.11 | $11.89 | 285938 |
| 2022-06-15 | 14.72 | $12.79 | 407842 |
| 2022-06-14 | 15.39 | $12.51 | 377600 |
| 2022-06-13 | 15.58 | $12.60 | 238616 |
| 2022-06-10 | 15.99 | $12.87 | 236700 |
| 2022-06-09 | 16.66 | $13.17 | 196300 |
| 2022-06-08 | 17.10 | $13.33 | 129700 |
| 2022-06-07 | 17.34 | $13.58 | 207430 |
| 2022-06-06 | 17.37 | $13.50 | 193600 |
| 2022-06-03 | 17.28 | $13.42 | 224517 |
| 2022-06-02 | 17.47 | $13.51 | 277200 |
| 2022-06-01 | 17.68 | $13.37 | 594700 |
| 2022-05-31 | 17.90 | $13.46 | 1.1M |
| 2022-05-27 | 18.16 | $13.66 | 1.0M |
| 2022-05-26 | 18.02 | $13.67 | 307214 |
| 2022-05-25 | 17.72 | $13.60 | 803200 |
| 2022-05-24 | 17.43 | $13.47 | 645400 |
| 2022-05-23 | 17.15 | $13.69 | 206100 |
| 2022-05-20 | 16.65 | $13.32 | 178300 |
| 2022-05-19 | 16.35 | $13.14 | 304100 |
| 2022-05-18 | 16.23 | $12.77 | 2.2M |
| 2022-05-17 | 16.23 | $12.81 | 1.4M |
| 2022-05-16 | 16.41 | $12.20 | 383300 |
| 2022-05-13 | 17.26 | $11.79 | 248038 |
| 2022-05-12 | 17.61 | $11.43 | 331714 |
| 2022-05-11 | 17.44 | $11.61 | 323700 |
| 2022-05-10 | 17.55 | $11.61 | 405300 |
| 2022-05-09 | 17.56 | $11.56 | 365000 |
| 2022-05-06 | 17.41 | $11.72 | 398210 |
| 2022-05-05 | 17.40 | $11.85 | 1.6M |
| 2022-05-04 | 17.50 | $12.25 | 489434 |
| 2022-05-03 | 17.77 | $11.93 | 399900 |
| 2022-05-02 | 17.72 | $11.81 | 511400 |
| 2022-04-29 | 17.48 | $11.80 | 225200 |
| 2022-04-28 | 17.32 | $12.06 | 1.1M |
| 2022-04-27 | 17.21 | $11.80 | 210317 |
| 2022-04-26 | 16.85 | $12.16 | 251700 |
| 2022-04-25 | 16.87 | $12.52 | 403705 |
| 2022-04-22 | 17.13 | $13.05 | 152438 |
| 2022-04-21 | 18.02 | $13.03 | 184022 |
| 2022-04-20 | 18.84 | $13.06 | 341233 |
| 2022-04-19 | 19.63 | $12.64 | 549943 |
| 2022-04-18 | 19.87 | $12.60 | 344800 |
| 2022-04-14 | 20.08 | $12.57 | 330338 |
| 2022-04-13 | 20.19 | $12.63 | 391000 |
| 2022-04-12 | 20.30 | $12.31 | 404024 |
| 2022-04-11 | 19.96 | $12.45 | 416100 |
| 2022-04-08 | 19.74 | $12.55 | 239908 |
| 2022-04-07 | 19.61 | $12.65 | 386818 |
| 2022-04-06 | 19.48 | $12.77 | 213214 |
| 2022-04-05 | 19.41 | $12.78 | 355400 |
| 2022-04-04 | 19.48 | $13.17 | 213812 |
| 2022-04-01 | 19.82 | $13.23 | 210430 |
| 2022-03-31 | 20.20 | $13.10 | 170300 |
| 2022-03-30 | 20.61 | $13.42 | 261200 |
| 2022-03-29 | 21.20 | $13.43 | 287305 |
| 2022-03-28 | 21.81 | $13.01 | 287028 |
| 2022-03-25 | 21.94 | $13.00 | 200800 |
| 2022-03-24 | 22.08 | $12.98 | 300800 |
| 2022-03-23 | 22.20 | $13.11 | 153941 |
| 2022-03-22 | 22.51 | $13.53 | 190900 |
| 2022-03-21 | 23.08 | $13.22 | 260511 |
| 2022-03-18 | 23.50 | $13.30 | 151701 |
| 2022-03-17 | 23.88 | $13.34 | 230919 |
| 2022-03-16 | 24.38 | $13.06 | 261024 |
| 2022-03-15 | 24.81 | $12.65 | 753106 |
| 2022-03-14 | 24.74 | $12.43 | 836200 |
| 2022-03-11 | 24.59 | $12.01 | 294100 |
| 2022-03-10 | 24.10 | $12.20 | 529100 |
| 2022-03-09 | 23.59 | $12.39 | 531600 |
| 2022-03-08 | 23.16 | $11.54 | 978200 |
| 2022-03-07 | 22.05 | $10.86 | 521709 |
| 2022-03-04 | 20.40 | $11.80 | 392099 |
| 2022-03-03 | 18.95 | $12.49 | 376424 |
| 2022-03-02 | 17.77 | $13.45 | 207045 |
| 2022-03-01 | 16.98 | $13.79 | 246300 |
| 2022-02-28 | 16.25 | $15.89 | 166536 |
| 2022-02-25 | 16.97 | $16.31 | 145600 |
| 2022-02-24 | 17.21 | $15.56 | 145132 |
| 2022-02-23 | 17.85 | $16.21 | 126600 |
| 2022-02-22 | 17.52 | $16.27 | 242400 |
| 2022-02-18 | 17.36 | $16.43 | 94000 |
| 2022-02-17 | 16.86 | $16.37 | 147920 |
| 2022-02-16 | 16.52 | $16.19 | 93600 |
| 2022-02-15 | 16.47 | $16.18 | 100400 |
| 2022-02-14 | 16.36 | $16.12 | 125219 |
| 2022-02-11 | 16.24 | $16.38 | 153708 |
| 2022-02-10 | 15.53 | $16.58 | 113241 |
| 2022-02-09 | 14.36 | $16.43 | 160000 |
| 2022-02-08 | 13.39 | $16.35 | 125600 |
| 2022-02-07 | 12.52 | $16.19 | 68134 |
| 2022-02-04 | 11.79 | $16.26 | 123516 |
| 2022-02-03 | 11.01 | $16.04 | 92818 |
| 2022-02-02 | 10.32 | $15.71 | 108300 |
| 2022-02-01 | 10.18 | $15.52 | 149900 |
| 2022-01-31 | 10.21 | $15.36 | 143200 |
| 2022-01-28 | 10.64 | $15.23 | 157700 |
| 2022-01-27 | 11.08 | $15.24 | 142700 |
| 2022-01-26 | 11.54 | $15.03 | 212400 |
| 2022-01-25 | 12.02 | $14.88 | 214413 |
| 2022-01-24 | 12.11 | $15.07 | 261300 |
| 2022-01-21 | 12.27 | $15.30 | 301902 |
| 2022-01-20 | 12.50 | $15.48 | 322500 |
| 2022-01-19 | 12.44 | $15.34 | 474418 |
| 2022-01-18 | 12.76 | $15.58 | 239800 |
| 2022-01-14 | 12.46 | $15.90 | 126129 |
| 2022-01-13 | 11.68 | $15.73 | 544205 |
| 2022-01-12 | 10.76 | $15.73 | 73700 |
| 2022-01-11 | 9.98 | $15.38 | 147800 |
| 2022-01-10 | 9.70 | $15.14 | 174746 |
| 2022-01-07 | 9.93 | $15.07 | 214400 |
| 2022-01-06 | 10.32 | $14.82 | 146622 |
| 2022-01-05 | 10.58 | $14.90 | 102900 |
| 2022-01-04 | 11.07 | $14.98 | 85518 |
| 2022-01-03 | 11.38 | $14.93 | 156100 |
| 2021-12-31 | 11.48 | $14.78 | 115401 |
| 2021-12-30 | 11.55 | $14.71 | 97100 |
| 2021-12-29 | 11.92 | $14.89 | 92224 |
| 2021-12-28 | 12.11 | $14.75 | 108613 |
| 2021-12-27 | 12.41 | $14.57 | 137600 |
| 2021-12-23 | 12.92 | $14.57 | 227436 |
| 2021-12-22 | 13.35 | $14.48 | 1.9M |
| 2021-12-21 | 13.67 | $14.59 | 627100 |
| 2021-12-20 | 14.22 | $14.37 | 211600 |
| 2021-12-17 | 14.37 | $14.50 | 240500 |
| 2021-12-16 | 15.10 | $14.70 | 228300 |
| 2021-12-15 | 15.58 | $14.74 | 272200 |
| 2021-12-14 | 16.13 | $14.51 | 167900 |
| 2021-12-13 | 16.94 | $14.58 | 181900 |
| 2021-12-10 | 17.60 | $14.82 | 202837 |
| 2021-12-09 | 17.93 | $14.87 | 279600 |
| 2021-12-08 | 17.93 | $14.97 | 249647 |
| 2021-12-07 | 17.83 | $14.87 | 155237 |
| 2021-12-06 | 17.96 | $14.85 | 414916 |
| 2021-12-03 | 18.09 | $14.78 | 130300 |
| 2021-12-02 | 18.47 | $14.60 | 213700 |
| 2021-12-01 | 19.19 | $14.48 | 258148 |
| 2021-11-30 | 19.95 | $14.53 | 195100 |
| 2021-11-29 | 20.95 | $14.63 | 141400 |
| 2021-11-26 | 21.78 | $14.50 | 92800 |
| 2021-11-24 | 22.89 | $14.68 | 87937 |
| 2021-11-23 | 23.95 | $14.77 | 108000 |
| 2021-11-22 | 24.70 | $14.69 | 141002 |
| 2021-11-19 | 25.56 | $14.81 | 196801 |
| 2021-11-18 | 25.99 | $15.22 | 156048 |
| 2021-11-17 | 25.60 | $15.34 | 80322 |
| 2021-11-16 | 24.79 | $15.31 | 103735 |
| 2021-11-15 | 23.81 | $15.28 | 109544 |
| 2021-11-12 | 22.79 | $15.11 | 79427 |
| 2021-11-11 | 21.95 | $15.12 | 84446 |
| 2021-11-10 | 21.16 | $14.89 | 81336 |
| 2021-11-09 | 20.32 | $14.77 | 92900 |
| 2021-11-08 | 19.76 | $14.86 | 157438 |
| 2021-11-05 | 19.06 | $14.73 | 129247 |
| 2021-11-04 | 18.50 | $14.69 | 71726 |
| 2021-11-03 | 18.05 | $14.53 | 96737 |
| 2021-11-02 | 17.76 | $14.51 | 120400 |
| 2021-11-01 | 17.44 | $14.44 | 117900 |
| 2021-10-29 | 17.19 | $14.32 | 104500 |
| 2021-10-28 | 17.10 | $14.53 | 85900 |
| 2021-10-27 | 16.52 | $14.35 | 99839 |
| 2021-10-26 | 16.11 | $14.18 | 71223 |
| 2021-10-25 | 15.87 | $14.06 | 127600 |
| 2021-10-22 | 15.80 | $14.19 | 58800 |
| 2021-10-21 | 15.61 | $14.11 | 147200 |
| 2021-10-20 | 15.43 | $14.02 | 91408 |
| 2021-10-19 | 15.46 | $13.77 | 185000 |
| 2021-10-18 | 15.83 | $13.50 | 503312 |
| 2021-10-15 | 16.62 | $13.57 | 521801 |
| 2021-10-14 | 17.38 | $13.45 | 127042 |
| 2021-10-13 | 18.17 | $13.56 | 122800 |
| 2021-10-12 | 19.10 | $13.34 | 174200 |
| 2021-10-11 | 19.76 | $13.36 | 131800 |
| 2021-10-08 | 20.55 | $13.46 | 129700 |
| 2021-10-07 | 21.42 | $13.50 | 174300 |
| 2021-10-06 | 22.48 | $13.57 | 120500 |
| 2021-10-05 | 23.47 | $13.77 | 209839 |
| 2021-10-04 | 24.41 | $13.65 | 177446 |
| 2021-10-01 | 25.54 | $13.56 | 657100 |
| 2021-09-30 | 26.83 | $13.24 | 3.1M |
| 2021-09-29 | 27.77 | $13.50 | 101743 |
| 2021-09-28 | 29.20 | $13.72 | 130900 |
| 2021-09-27 | 30.45 | $13.86 | 168709 |
| 2021-09-24 | 31.36 | $13.73 | 127400 |
| 2021-09-23 | 32.56 | $13.79 | 163739 |
| 2021-09-22 | 33.73 | $13.72 | 507000 |
| 2021-09-21 | 34.98 | $13.73 | 228133 |
| 2021-09-20 | 36.17 | $13.74 | 254527 |
| 2021-09-17 | 37.57 | $13.76 | 121319 |
| 2021-09-16 | 39.05 | $13.94 | 216406 |
| 2021-09-15 | 40.40 | $13.99 | 875700 |
| 2021-09-14 | 41.58 | $14.14 | 245300 |
| 2021-09-13 | 42.35 | $14.18 | 125100 |
| 2021-09-10 | 43.17 | $13.92 | 118300 |
| 2021-09-09 | 44.22 | $14.25 | 83236 |
| 2021-09-08 | 44.71 | $14.28 | 154533 |
| 2021-09-07 | 45.23 | $14.09 | 80600 |
| 2021-09-03 | 45.91 | $14.28 | 82600 |
| 2021-09-02 | 46.31 | $14.40 | 138113 |
| 2021-09-01 | 46.70 | $14.54 | 87322 |
| 2021-08-31 | 46.66 | $14.32 | 80500 |
| 2021-08-30 | 46.77 | $14.31 | 69200 |
| 2021-08-27 | 46.91 | $14.23 | 72640 |
| 2021-08-26 | 47.11 | $14.16 | 91746 |
| 2021-08-25 | 47.25 | $14.43 | 109200 |
| 2021-08-24 | 47.05 | $14.62 | 76300 |
| 2021-08-23 | 46.68 | $14.57 | 237400 |
| 2021-08-20 | 46.32 | $14.49 | 65900 |
| 2021-08-19 | 45.95 | $14.24 | 100123 |
| 2021-08-18 | 45.64 | $14.22 | 100200 |
| 2021-08-17 | 45.33 | $14.06 | 91800 |
| 2021-08-16 | 45.10 | $14.10 | 116700 |
| 2021-08-13 | 44.86 | $14.07 | 220500 |
| 2021-08-12 | 44.46 | $13.91 | 73200 |
| 2021-08-11 | 44.09 | $13.94 | 65500 |
| 2021-08-10 | 43.59 | $13.82 | 131312 |
| 2021-08-09 | 43.11 | $13.77 | 169200 |
| 2021-08-06 | 42.40 | $13.73 | 88206 |
| 2021-08-05 | 41.67 | $13.78 | 101023 |
| 2021-08-04 | 40.73 | $13.63 | 169500 |
| 2021-08-03 | 39.74 | $13.68 | 138404 |
| 2021-08-02 | 38.76 | $13.48 | 379727 |
| 2021-07-30 | 37.74 | $13.27 | 267212 |
| 2021-07-29 | 36.70 | $13.79 | 98633 |
| 2021-07-28 | 35.20 | $13.68 | 110511 |
| 2021-07-27 | 33.66 | $13.44 | 208001 |
| 2021-07-26 | 32.07 | $13.55 | 135329 |
| 2021-07-23 | 30.30 | $13.47 | 207935 |
| 2021-07-22 | 28.45 | $13.25 | 334900 |
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