Is Hanmi Financial Corporation (HAFC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hanmi Financial Corporation (HAFC) research center and poll results.
NASDAQ : HAFC
Hanmi Financial Corporation — Technical Indicators
$32.47 USD
$0.28 (0.87%)
- Volume
- 212.32K
- Average Volume
- 257.24K
- Market Capitalization
- $966.52M
- P/E Ratio
- 10.86
- Dividend Yield
- 3.39%
- Price Target
- $33.50
- Year High
- $33.50
- Year Low
- $22.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.36
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.50
Average
22.09
Maximum
32.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.36 | $32.47 | 212318 |
| 2026-07-20 | 32.31 | $32.19 | 216600 |
| 2026-07-17 | 32.26 | $32.63 | 330739 |
| 2026-07-16 | 32.16 | $33.31 | 280359 |
| 2026-07-15 | 32.06 | $32.36 | 227600 |
| 2026-07-14 | 32.00 | $32.04 | 233200 |
| 2026-07-13 | 31.98 | $32.28 | 340966 |
| 2026-07-10 | 31.93 | $32.05 | 179735 |
| 2026-07-09 | 31.89 | $31.94 | 172200 |
| 2026-07-08 | 31.83 | $31.60 | 201106 |
| 2026-07-07 | 31.78 | $32.17 | 196510 |
| 2026-07-06 | 31.69 | $32.48 | 174100 |
| 2026-07-02 | 31.59 | $32.49 | 178028 |
| 2026-07-01 | 31.42 | $33.18 | 221800 |
| 2026-06-30 | 31.27 | $32.40 | 174313 |
| 2026-06-29 | 31.14 | $32.41 | 319500 |
| 2026-06-26 | 31.03 | $32.67 | 656200 |
| 2026-06-25 | 30.90 | $32.47 | 228100 |
| 2026-06-24 | 30.80 | $32.11 | 402300 |
| 2026-06-23 | 30.73 | $31.99 | 229239 |
| 2026-06-22 | 30.64 | $31.38 | 198842 |
| 2026-06-18 | 30.59 | $31.21 | 629700 |
| 2026-06-17 | 30.53 | $30.74 | 306024 |
| 2026-06-16 | 30.47 | $31.26 | 254600 |
| 2026-06-15 | 30.39 | $31.10 | 189736 |
| 2026-06-12 | 30.28 | $31.75 | 177419 |
| 2026-06-11 | 30.16 | $31.27 | 272900 |
| 2026-06-10 | 30.05 | $31.21 | 224900 |
| 2026-06-09 | 29.96 | $30.72 | 182900 |
| 2026-06-08 | 29.91 | $30.54 | 157900 |
| 2026-06-05 | 29.90 | $30.43 | 179300 |
| 2026-06-04 | 29.89 | $30.46 | 201400 |
| 2026-06-03 | 29.89 | $29.15 | 213300 |
| 2026-06-02 | 29.94 | $30.21 | 170026 |
| 2026-06-01 | 29.91 | $29.77 | 193300 |
| 2026-05-29 | 29.93 | $30.12 | 190700 |
| 2026-05-28 | 29.92 | $30.17 | 183828 |
| 2026-05-27 | 29.90 | $30.47 | 164728 |
| 2026-05-26 | 29.93 | $30.73 | 186200 |
| 2026-05-22 | 29.93 | $30.17 | 178018 |
| 2026-05-21 | 29.93 | $30.32 | 379734 |
| 2026-05-20 | 29.90 | $30.08 | 460102 |
| 2026-05-19 | 29.87 | $29.44 | 124600 |
| 2026-05-18 | 29.78 | $29.59 | 174800 |
| 2026-05-15 | 29.71 | $29.09 | 270500 |
| 2026-05-14 | 29.66 | $29.30 | 154300 |
| 2026-05-13 | 29.57 | $29.05 | 192213 |
| 2026-05-12 | 29.50 | $29.38 | 155408 |
| 2026-05-11 | 29.42 | $29.64 | 215319 |
| 2026-05-08 | 29.34 | $30.37 | 230900 |
| 2026-05-07 | 29.22 | $30.38 | 285600 |
| 2026-05-06 | 29.10 | $30.42 | 254800 |
| 2026-05-05 | 28.96 | $30.14 | 322600 |
| 2026-05-04 | 28.80 | $29.48 | 273335 |
| 2026-05-01 | 28.67 | $30.17 | 269400 |
| 2026-04-30 | 28.48 | $29.91 | 376600 |
| 2026-04-29 | 28.32 | $29.85 | 352600 |
| 2026-04-28 | 28.14 | $31.07 | 268400 |
| 2026-04-27 | 27.90 | $30.75 | 243532 |
| 2026-04-24 | 27.66 | $30.13 | 286800 |
| 2026-04-23 | 27.47 | $29.75 | 289721 |
| 2026-04-22 | 27.29 | $29.57 | 708735 |
| 2026-04-21 | 27.12 | $27.60 | 181800 |
| 2026-04-20 | 27.05 | $28.21 | 189900 |
| 2026-04-17 | 26.90 | $28.10 | 374800 |
| 2026-04-16 | 26.78 | $27.50 | 234018 |
| 2026-04-15 | 26.67 | $27.64 | 194700 |
| 2026-04-14 | 26.56 | $27.72 | 218539 |
| 2026-04-13 | 26.45 | $27.95 | 168800 |
| 2026-04-10 | 26.32 | $28.00 | 125138 |
| 2026-04-09 | 26.19 | $28.10 | 236120 |
| 2026-04-08 | 26.04 | $27.63 | 263901 |
| 2026-04-07 | 25.94 | $26.86 | 200021 |
| 2026-04-06 | 25.87 | $26.86 | 180901 |
| 2026-04-02 | 25.81 | $26.47 | 243337 |
| 2026-04-01 | 25.79 | $26.60 | 236744 |
| 2026-03-31 | 25.79 | $26.36 | 287039 |
| 2026-03-30 | 25.78 | $26.16 | 215718 |
| 2026-03-27 | 25.79 | $25.91 | 227300 |
| 2026-03-26 | 25.80 | $26.33 | 176200 |
| 2026-03-25 | 25.85 | $26.18 | 202900 |
| 2026-03-24 | 25.89 | $26.12 | 298100 |
| 2026-03-23 | 25.89 | $26.20 | 316300 |
| 2026-03-20 | 25.89 | $25.34 | 1.6M |
| 2026-03-19 | 25.99 | $25.71 | 258900 |
| 2026-03-18 | 26.08 | $25.23 | 383148 |
| 2026-03-17 | 26.18 | $25.41 | 496103 |
| 2026-03-16 | 26.28 | $25.62 | 251700 |
| 2026-03-13 | 26.34 | $25.39 | 244100 |
| 2026-03-12 | 26.41 | $25.27 | 223100 |
| 2026-03-11 | 26.49 | $25.19 | 223113 |
| 2026-03-10 | 26.60 | $25.55 | 290000 |
| 2026-03-09 | 26.69 | $25.43 | 327368 |
| 2026-03-06 | 26.82 | $25.76 | 259638 |
| 2026-03-05 | 26.93 | $26.08 | 188700 |
| 2026-03-04 | 27.02 | $26.46 | 189900 |
| 2026-03-03 | 27.07 | $26.35 | 224124 |
| 2026-03-02 | 27.13 | $26.36 | 251040 |
| 2026-02-27 | 27.14 | $26.11 | 351700 |
| 2026-02-26 | 27.16 | $27.26 | 287232 |
| 2026-02-25 | 27.04 | $27.00 | 290300 |
| 2026-02-24 | 27.11 | $26.12 | 265300 |
| 2026-02-23 | 27.22 | $26.18 | 318000 |
| 2026-02-20 | 27.36 | $27.39 | 211000 |
| 2026-02-19 | 27.47 | $27.38 | 256812 |
| 2026-02-18 | 27.58 | $27.38 | 638537 |
| 2026-02-17 | 27.62 | $27.30 | 293200 |
| 2026-02-13 | 27.68 | $26.85 | 185300 |
| 2026-02-12 | 27.78 | $26.77 | 249700 |
| 2026-02-11 | 27.85 | $26.87 | 264516 |
| 2026-02-10 | 27.91 | $27.36 | 219900 |
| 2026-02-09 | 27.92 | $27.37 | 233292 |
| 2026-02-06 | 27.96 | $28.09 | 230600 |
| 2026-02-05 | 27.95 | $27.96 | 256544 |
| 2026-02-04 | 27.93 | $27.90 | 396313 |
| 2026-02-03 | 27.92 | $27.45 | 361826 |
| 2026-02-02 | 27.92 | $27.44 | 277600 |
| 2026-01-30 | 27.89 | $26.57 | 546436 |
| 2026-01-29 | 27.91 | $26.57 | 470600 |
| 2026-01-28 | 27.94 | $24.77 | 707181 |
| 2026-01-27 | 28.08 | $28.46 | 312110 |
| 2026-01-26 | 28.04 | $28.41 | 213945 |
| 2026-01-23 | 28.03 | $28.97 | 359931 |
| 2026-01-22 | 27.99 | $29.57 | 417600 |
| 2026-01-21 | 27.93 | $29.55 | 196341 |
| 2026-01-20 | 27.88 | $28.09 | 174200 |
| 2026-01-16 | 27.92 | $28.64 | 212614 |
| 2026-01-15 | 27.93 | $28.86 | 183521 |
| 2026-01-14 | 27.92 | $28.19 | 156500 |
| 2026-01-13 | 27.96 | $27.90 | 178300 |
| 2026-01-12 | 28.02 | $27.71 | 225500 |
| 2026-01-09 | 28.09 | $28.02 | 397626 |
| 2026-01-08 | 28.14 | $27.90 | 276700 |
| 2026-01-07 | 28.16 | $27.57 | 199500 |
| 2026-01-06 | 28.20 | $27.66 | 280318 |
| 2026-01-05 | 28.22 | $27.45 | 349277 |
| 2026-01-02 | 28.26 | $26.85 | 255145 |
| 2025-12-31 | 28.32 | $27.03 | 205300 |
| 2025-12-30 | 28.38 | $27.24 | 220937 |
| 2025-12-29 | 28.42 | $27.51 | 429000 |
| 2025-12-26 | 28.43 | $27.75 | 156500 |
| 2025-12-24 | 28.44 | $28.10 | 118038 |
| 2025-12-23 | 28.44 | $28.25 | 631200 |
| 2025-12-22 | 28.39 | $28.33 | 309527 |
| 2025-12-19 | 28.33 | $28.52 | 497800 |
| 2025-12-18 | 28.23 | $28.85 | 1.2M |
| 2025-12-17 | 28.10 | $28.84 | 600349 |
| 2025-12-16 | 27.95 | $28.74 | 363800 |
| 2025-12-15 | 27.82 | $29.02 | 750222 |
| 2025-12-12 | 27.72 | $29.04 | 270200 |
| 2025-12-11 | 27.61 | $29.08 | 178969 |
| 2025-12-10 | 27.50 | $29.13 | 339900 |
| 2025-12-09 | 27.39 | $28.25 | 245000 |
| 2025-12-08 | 27.33 | $28.27 | 190920 |
| 2025-12-05 | 27.24 | $28.11 | 178700 |
| 2025-12-04 | 27.16 | $28.20 | 191600 |
| 2025-12-03 | 27.08 | $28.14 | 383680 |
| 2025-12-02 | 27.00 | $28.13 | 145613 |
| 2025-12-01 | 26.94 | $28.22 | 152907 |
| 2025-11-28 | 26.85 | $27.62 | 72700 |
| 2025-11-26 | 26.81 | $27.89 | 330400 |
| 2025-11-25 | 26.76 | $28.11 | 220638 |
| 2025-11-24 | 26.72 | $27.23 | 159558 |
| 2025-11-21 | 26.72 | $27.26 | 202011 |
| 2025-11-20 | 26.71 | $26.46 | 148130 |
| 2025-11-19 | 26.69 | $26.27 | 92730 |
| 2025-11-18 | 26.70 | $25.91 | 104100 |
| 2025-11-17 | 26.63 | $25.97 | 148347 |
| 2025-11-14 | 26.53 | $27.03 | 106435 |
| 2025-11-13 | 26.35 | $26.90 | 170207 |
| 2025-11-12 | 26.15 | $26.90 | 182029 |
| 2025-11-11 | 26.03 | $26.91 | 87908 |
| 2025-11-10 | 25.92 | $26.99 | 106429 |
| 2025-11-07 | 25.78 | $26.59 | 108000 |
| 2025-11-06 | 25.64 | $26.41 | 133600 |
| 2025-11-05 | 25.55 | $26.74 | 144721 |
| 2025-11-04 | 25.44 | $26.54 | 217000 |
| 2025-11-03 | 25.36 | $26.85 | 208100 |
| 2025-10-31 | 25.27 | $26.40 | 197142 |
| 2025-10-30 | 25.19 | $26.86 | 171400 |
| 2025-10-29 | 25.07 | $26.91 | 406900 |
| 2025-10-28 | 24.95 | $27.32 | 115141 |
| 2025-10-27 | 24.82 | $27.19 | 214922 |
| 2025-10-24 | 24.69 | $27.05 | 214412 |
| 2025-10-23 | 24.60 | $26.03 | 421429 |
| 2025-10-22 | 24.54 | $26.46 | 295226 |
| 2025-10-21 | 24.46 | $24.45 | 111800 |
| 2025-10-20 | 24.48 | $24.10 | 134302 |
| 2025-10-17 | 24.53 | $23.31 | 153000 |
| 2025-10-16 | 24.62 | $22.96 | 171130 |
| 2025-10-15 | 24.75 | $24.48 | 104600 |
| 2025-10-14 | 24.77 | $24.84 | 111301 |
| 2025-10-13 | 24.76 | $24.10 | 84400 |
| 2025-10-10 | 24.79 | $23.83 | 146731 |
| 2025-10-09 | 24.85 | $24.49 | 138601 |
| 2025-10-08 | 24.88 | $24.65 | 120400 |
| 2025-10-07 | 24.90 | $24.89 | 107205 |
| 2025-10-06 | 24.90 | $25.08 | 154300 |
| 2025-10-03 | 24.90 | $24.76 | 132400 |
| 2025-10-02 | 24.91 | $24.55 | 108800 |
| 2025-10-01 | 24.95 | $24.48 | 130418 |
| 2025-09-30 | 24.97 | $24.69 | 95200 |
| 2025-09-29 | 24.98 | $24.68 | 136800 |
| 2025-09-26 | 25.00 | $25.11 | 126036 |
| 2025-09-25 | 25.01 | $24.82 | 115707 |
| 2025-09-24 | 25.04 | $24.88 | 124900 |
| 2025-09-23 | 25.06 | $24.88 | 131228 |
| 2025-09-22 | 25.06 | $25.08 | 143916 |
| 2025-09-19 | 25.06 | $25.19 | 486720 |
| 2025-09-18 | 24.98 | $25.58 | 127800 |
| 2025-09-17 | 24.89 | $24.85 | 114825 |
| 2025-09-16 | 24.84 | $24.52 | 107206 |
| 2025-09-15 | 24.80 | $24.88 | 130618 |
| 2025-09-12 | 24.74 | $24.84 | 98800 |
| 2025-09-11 | 24.71 | $25.11 | 160700 |
| 2025-09-10 | 24.66 | $25.04 | 86945 |
| 2025-09-09 | 24.61 | $24.95 | 104700 |
| 2025-09-08 | 24.51 | $25.14 | 132742 |
| 2025-09-05 | 24.39 | $24.94 | 141422 |
| 2025-09-04 | 24.26 | $25.30 | 189600 |
| 2025-09-03 | 24.12 | $24.88 | 201023 |
| 2025-09-02 | 24.00 | $24.85 | 170603 |
| 2025-08-29 | 23.88 | $25.16 | 363200 |
| 2025-08-28 | 23.75 | $25.28 | 181310 |
| 2025-08-27 | 23.62 | $25.43 | 120500 |
| 2025-08-26 | 23.50 | $25.26 | 144000 |
| 2025-08-25 | 23.41 | $24.99 | 113800 |
| 2025-08-22 | 23.34 | $24.95 | 224529 |
| 2025-08-21 | 23.26 | $23.63 | 95529 |
| 2025-08-20 | 23.24 | $23.81 | 93700 |
| 2025-08-19 | 23.20 | $23.83 | 95100 |
| 2025-08-18 | 23.32 | $23.81 | 101000 |
| 2025-08-15 | 23.42 | $23.60 | 266702 |
| 2025-08-14 | 23.54 | $24.16 | 114404 |
| 2025-08-13 | 23.64 | $24.24 | 179800 |
| 2025-08-12 | 23.72 | $23.97 | 191200 |
| 2025-08-11 | 23.79 | $22.87 | 136739 |
| 2025-08-08 | 23.96 | $22.76 | 143312 |
| 2025-08-07 | 24.11 | $22.37 | 129618 |
| 2025-08-06 | 24.29 | $22.52 | 161320 |
| 2025-08-05 | 24.47 | $22.51 | 197300 |
| 2025-08-04 | 24.65 | $22.48 | 157804 |
| 2025-08-01 | 24.83 | $22.43 | 300409 |
| 2025-07-31 | 25.03 | $22.81 | 378300 |
| 2025-07-30 | 25.19 | $23.01 | 162337 |
| 2025-07-29 | 25.31 | $23.44 | 120800 |
| 2025-07-28 | 25.38 | $23.61 | 116400 |
| 2025-07-25 | 25.44 | $23.40 | 180829 |
| 2025-07-24 | 25.50 | $23.09 | 237927 |
| 2025-07-23 | 25.54 | $23.17 | 458900 |
| 2025-07-22 | 25.59 | $26.12 | 263501 |
| 2025-07-21 | 25.46 | $25.92 | 98609 |
| 2025-07-18 | 25.31 | $25.93 | 168300 |
| 2025-07-17 | 25.15 | $26.19 | 135400 |
| 2025-07-16 | 24.96 | $25.71 | 154021 |
| 2025-07-15 | 24.82 | $25.41 | 133112 |
| 2025-07-14 | 24.69 | $26.24 | 138900 |
| 2025-07-11 | 24.56 | $25.80 | 132917 |
| 2025-07-10 | 24.45 | $26.05 | 124700 |
| 2025-07-09 | 24.34 | $26.02 | 117300 |
| 2025-07-08 | 24.21 | $26.08 | 140700 |
| 2025-07-07 | 24.07 | $26.07 | 115308 |
| 2025-07-03 | 23.90 | $26.52 | 84127 |
| 2025-07-02 | 23.71 | $26.04 | 120205 |
| 2025-07-01 | 23.56 | $25.48 | 128831 |
| 2025-06-30 | 23.43 | $24.68 | 185900 |
| 2025-06-27 | 23.34 | $24.81 | 420429 |
| 2025-06-26 | 23.26 | $24.68 | 91400 |
| 2025-06-25 | 23.17 | $23.83 | 112000 |
| 2025-06-24 | 23.14 | $24.17 | 212300 |
| 2025-06-23 | 23.07 | $23.63 | 138636 |
| 2025-06-20 | 23.03 | $22.80 | 524340 |
| 2025-06-18 | 23.04 | $22.72 | 102006 |
| 2025-06-17 | 23.09 | $22.55 | 97540 |
| 2025-06-16 | 23.15 | $22.74 | 197300 |
| 2025-06-13 | 23.20 | $22.98 | 142934 |
| 2025-06-12 | 23.26 | $23.56 | 96704 |
| 2025-06-11 | 23.26 | $23.61 | 84337 |
| 2025-06-10 | 23.29 | $23.73 | 81741 |
| 2025-06-09 | 23.31 | $23.45 | 94723 |
| 2025-06-06 | 23.30 | $23.33 | 129800 |
| 2025-06-05 | 23.31 | $22.74 | 94400 |
| 2025-06-04 | 23.32 | $22.66 | 75121 |
| 2025-06-03 | 23.35 | $23.12 | 83800 |
| 2025-06-02 | 23.36 | $22.80 | 115600 |
| 2025-05-30 | 23.39 | $22.92 | 126600 |
| 2025-05-29 | 23.39 | $23.14 | 108000 |
| 2025-05-28 | 23.38 | $22.82 | 83700 |
| 2025-05-27 | 23.40 | $23.25 | 96400 |
| 2025-05-23 | 23.37 | $22.81 | 93300 |
| 2025-05-22 | 23.37 | $22.85 | 127310 |
| 2025-05-21 | 23.39 | $23.05 | 112400 |
| 2025-05-20 | 23.40 | $23.66 | 101100 |
| 2025-05-19 | 23.34 | $23.75 | 107800 |
| 2025-05-16 | 23.23 | $23.86 | 162300 |
| 2025-05-15 | 23.12 | $24.00 | 115300 |
| 2025-05-14 | 22.99 | $23.66 | 131700 |
| 2025-05-13 | 22.87 | $24.22 | 87008 |
| 2025-05-12 | 22.70 | $24.01 | 116400 |
| 2025-05-09 | 22.52 | $23.35 | 96500 |
| 2025-05-08 | 22.38 | $23.52 | 132100 |
| 2025-05-07 | 22.28 | $22.99 | 129330 |
| 2025-05-06 | 22.16 | $23.21 | 156700 |
| 2025-05-05 | 22.03 | $23.28 | 155900 |
| 2025-05-02 | 21.89 | $23.49 | 99425 |
| 2025-05-01 | 21.77 | $22.96 | 171146 |
| 2025-04-30 | 21.75 | $22.87 | 266900 |
| 2025-04-29 | 21.73 | $23.14 | 128800 |
| 2025-04-28 | 21.71 | $22.77 | 187800 |
| 2025-04-25 | 21.70 | $22.74 | 120900 |
| 2025-04-24 | 21.71 | $23.22 | 200000 |
| 2025-04-23 | 21.69 | $23.29 | 254700 |
| 2025-04-22 | 21.66 | $22.52 | 234000 |
| 2025-04-21 | 21.68 | $21.58 | 132200 |
| 2025-04-17 | 21.73 | $21.49 | 174900 |
| 2025-04-16 | 21.76 | $21.40 | 171800 |
| 2025-04-15 | 21.79 | $21.36 | 217500 |
| 2025-04-14 | 21.81 | $20.78 | 228200 |
| 2025-04-11 | 21.88 | $20.45 | 234925 |
| 2025-04-10 | 21.95 | $20.51 | 401648 |
| 2025-04-09 | 21.99 | $21.55 | 499100 |
| 2025-04-08 | 22.00 | $20.63 | 391288 |
| 2025-04-07 | 22.06 | $20.65 | 441800 |
| 2025-04-04 | 22.10 | $20.42 | 565848 |
| 2025-04-03 | 22.20 | $20.99 | 423635 |
| 2025-04-02 | 22.28 | $22.62 | 185900 |
| 2025-04-01 | 22.30 | $22.54 | 232727 |
| 2025-03-31 | 22.33 | $22.66 | 228323 |
| 2025-03-28 | 22.39 | $22.58 | 200539 |
| 2025-03-27 | 22.46 | $22.86 | 137300 |
| 2025-03-26 | 22.50 | $22.89 | 211000 |
| 2025-03-25 | 22.53 | $22.77 | 147728 |
| 2025-03-24 | 22.57 | $22.92 | 143300 |
| 2025-03-21 | 22.61 | $22.46 | 594700 |
| 2025-03-20 | 22.67 | $22.10 | 224413 |
| 2025-03-19 | 22.78 | $22.06 | 120800 |
| 2025-03-18 | 22.92 | $21.84 | 214339 |
| 2025-03-17 | 23.06 | $22.13 | 215700 |
| 2025-03-14 | 23.17 | $21.85 | 188500 |
| 2025-03-13 | 23.30 | $21.30 | 211201 |
| 2025-03-12 | 23.44 | $21.70 | 206200 |
| 2025-03-11 | 23.60 | $21.77 | 182422 |
| 2025-03-10 | 23.73 | $21.52 | 207600 |
| 2025-03-07 | 23.88 | $22.44 | 142000 |
| 2025-03-06 | 24.00 | $22.64 | 127100 |
| 2025-03-05 | 24.10 | $22.93 | 158300 |
| 2025-03-04 | 24.18 | $23.10 | 211200 |
| 2025-03-03 | 24.23 | $23.85 | 156601 |
| 2025-02-28 | 24.23 | $24.01 | 156100 |
| 2025-02-27 | 24.25 | $23.64 | 245800 |
| 2025-02-26 | 24.29 | $23.49 | 213602 |
| 2025-02-25 | 24.26 | $23.72 | 225700 |
| 2025-02-24 | 24.23 | $23.65 | 317102 |
| 2025-02-21 | 24.19 | $23.71 | 282500 |
| 2025-02-20 | 24.15 | $24.21 | 210000 |
| 2025-02-19 | 24.09 | $24.82 | 238608 |
| 2025-02-18 | 24.00 | $24.79 | 181102 |
| 2025-02-14 | 23.90 | $24.29 | 93800 |
| 2025-02-13 | 23.82 | $24.38 | 88200 |
| 2025-02-12 | 23.74 | $24.19 | 130200 |
| 2025-02-11 | 23.66 | $24.88 | 199319 |
| 2025-02-10 | 23.50 | $24.28 | 170727 |
| 2025-02-07 | 23.35 | $24.58 | 164200 |
| 2025-02-06 | 23.24 | $24.78 | 135100 |
| 2025-02-05 | 23.12 | $24.68 | 109616 |
| 2025-02-04 | 23.03 | $24.49 | 166606 |
| 2025-02-03 | 22.95 | $24.07 | 217800 |
| 2025-01-31 | 22.88 | $24.02 | 154725 |
| 2025-01-30 | 22.86 | $24.25 | 160936 |
| 2025-01-29 | 22.82 | $24.54 | 304100 |
| 2025-01-28 | 22.77 | $22.89 | 190819 |
| 2025-01-27 | 22.81 | $23.03 | 198600 |
| 2025-01-24 | 22.85 | $22.98 | 267500 |
| 2025-01-23 | 22.88 | $22.85 | 178607 |
| 2025-01-22 | 22.92 | $23.04 | 273237 |
| 2025-01-21 | 22.93 | $23.06 | 173407 |
| 2025-01-17 | 22.96 | $22.74 | 107318 |
| 2025-01-16 | 23.10 | $22.62 | 115249 |
| 2025-01-15 | 23.29 | $22.90 | 101318 |
| 2025-01-14 | 23.44 | $22.45 | 101533 |
| 2025-01-13 | 23.62 | $21.65 | 337600 |
| 2025-01-10 | 23.86 | $21.39 | 239800 |
| 2025-01-08 | 24.08 | $22.35 | 171009 |
| 2025-01-07 | 24.24 | $22.45 | 280943 |
| 2025-01-06 | 24.40 | $22.82 | 202100 |
| 2025-01-03 | 24.54 | $22.81 | 133600 |
| 2025-01-02 | 24.68 | $22.79 | 197700 |
| 2024-12-31 | 24.82 | $23.62 | 173000 |
| 2024-12-30 | 24.96 | $23.48 | 98400 |
| 2024-12-27 | 25.11 | $23.38 | 374400 |
| 2024-12-26 | 25.27 | $23.88 | 90520 |
| 2024-12-24 | 25.42 | $23.80 | 65600 |
| 2024-12-23 | 25.57 | $23.45 | 153700 |
| 2024-12-20 | 25.72 | $23.64 | 834800 |
| 2024-12-19 | 25.83 | $23.37 | 207900 |
| 2024-12-18 | 25.93 | $23.64 | 287000 |
| 2024-12-17 | 26.02 | $25.44 | 187223 |
| 2024-12-16 | 26.02 | $26.47 | 155700 |
| 2024-12-13 | 25.98 | $26.00 | 165800 |
| 2024-12-12 | 25.95 | $26.06 | 168800 |
| 2024-12-11 | 25.91 | $26.39 | 216200 |
| 2024-12-10 | 25.87 | $25.82 | 173047 |
| 2024-12-09 | 25.88 | $25.52 | 128922 |
| 2024-12-06 | 25.85 | $25.66 | 107249 |
| 2024-12-05 | 25.80 | $25.48 | 258800 |
| 2024-12-04 | 25.81 | $25.74 | 241800 |
| 2024-12-03 | 25.67 | $25.61 | 212340 |
| 2024-12-02 | 25.51 | $26.32 | 174648 |
| 2024-11-29 | 25.34 | $26.45 | 111308 |
| 2024-11-27 | 25.16 | $26.75 | 163309 |
| 2024-11-26 | 24.99 | $26.71 | 148409 |
| 2024-11-25 | 24.80 | $26.84 | 177035 |
| 2024-11-22 | 24.60 | $26.55 | 161723 |
| 2024-11-21 | 24.37 | $25.75 | 124841 |
| 2024-11-20 | 24.24 | $25.35 | 114200 |
| 2024-11-19 | 24.05 | $25.41 | 126000 |
| 2024-11-18 | 23.78 | $25.59 | 119611 |
| 2024-11-15 | 23.50 | $25.65 | 200025 |
| 2024-11-14 | 23.25 | $25.35 | 141800 |
| 2024-11-13 | 23.04 | $25.26 | 433500 |
| 2024-11-12 | 22.81 | $25.66 | 198900 |
| 2024-11-11 | 22.56 | $25.90 | 206700 |
| 2024-11-08 | 22.27 | $24.89 | 168106 |
| 2024-11-07 | 22.02 | $24.74 | 247014 |
| 2024-11-06 | 21.75 | $25.71 | 501900 |
| 2024-11-05 | 21.41 | $22.96 | 157900 |
| 2024-11-04 | 21.20 | $22.40 | 232715 |
| 2024-11-01 | 21.03 | $22.92 | 229516 |
| 2024-10-31 | 20.82 | $22.87 | 220400 |
| 2024-10-30 | 20.60 | $23.27 | 267807 |
| 2024-10-29 | 20.36 | $22.93 | 160500 |
| 2024-10-28 | 20.12 | $22.92 | 239000 |
| 2024-10-25 | 19.90 | $21.94 | 218900 |
| 2024-10-24 | 19.72 | $23.04 | 332342 |
| 2024-10-23 | 19.48 | $21.56 | 588108 |
| 2024-10-22 | 19.32 | $20.13 | 90903 |
| 2024-10-21 | 19.26 | $19.99 | 196400 |
| 2024-10-18 | 19.22 | $20.65 | 137332 |
| 2024-10-17 | 19.15 | $21.02 | 190246 |
| 2024-10-16 | 19.09 | $20.71 | 255424 |
| 2024-10-15 | 19.02 | $20.65 | 191000 |
| 2024-10-14 | 18.93 | $20.06 | 307700 |
| 2024-10-11 | 18.88 | $19.90 | 167300 |
| 2024-10-10 | 18.83 | $19.30 | 158900 |
| 2024-10-09 | 18.78 | $19.05 | 179200 |
| 2024-10-08 | 18.75 | $18.75 | 135802 |
| 2024-10-07 | 18.74 | $18.86 | 99702 |
| 2024-10-04 | 18.73 | $18.80 | 144300 |
| 2024-10-03 | 18.72 | $18.50 | 151605 |
| 2024-10-02 | 18.74 | $18.44 | 160300 |
| 2024-10-01 | 18.78 | $18.03 | 162546 |
| 2024-09-30 | 18.85 | $18.60 | 147227 |
| 2024-09-27 | 18.91 | $18.44 | 209300 |
| 2024-09-26 | 18.97 | $18.16 | 153000 |
| 2024-09-25 | 19.05 | $18.36 | 200003 |
| 2024-09-24 | 19.11 | $18.89 | 131514 |
| 2024-09-23 | 19.16 | $19.19 | 134200 |
| 2024-09-20 | 19.22 | $19.31 | 680344 |
| 2024-09-19 | 19.20 | $19.84 | 196228 |
| 2024-09-18 | 19.15 | $19.26 | 183900 |
| 2024-09-17 | 19.12 | $18.91 | 138804 |
| 2024-09-16 | 19.13 | $18.94 | 127315 |
| 2024-09-13 | 19.13 | $18.93 | 142100 |
| 2024-09-12 | 19.11 | $18.41 | 106000 |
| 2024-09-11 | 19.10 | $18.40 | 150614 |
| 2024-09-10 | 19.09 | $18.59 | 175615 |
| 2024-09-09 | 19.07 | $18.56 | 228500 |
| 2024-09-06 | 19.05 | $18.60 | 300900 |
| 2024-09-05 | 19.05 | $19.01 | 153200 |
| 2024-09-04 | 19.01 | $19.16 | 170700 |
| 2024-09-03 | 18.98 | $19.45 | 131200 |
| 2024-08-30 | 18.91 | $19.81 | 110420 |
| 2024-08-29 | 18.86 | $19.70 | 111621 |
| 2024-08-28 | 18.84 | $19.61 | 167900 |
| 2024-08-27 | 18.88 | $19.54 | 165222 |
| 2024-08-26 | 18.91 | $20.03 | 160900 |
| 2024-08-23 | 18.90 | $20.30 | 241353 |
| 2024-08-22 | 18.91 | $18.97 | 101100 |
| 2024-08-21 | 18.97 | $18.72 | 91200 |
| 2024-08-20 | 19.00 | $18.71 | 110700 |
| 2024-08-19 | 19.10 | $19.07 | 89400 |
| 2024-08-16 | 19.15 | $18.93 | 158231 |
| 2024-08-15 | 19.18 | $18.58 | 121835 |
| 2024-08-14 | 19.23 | $18.21 | 121000 |
| 2024-08-13 | 19.31 | $18.30 | 146335 |
| 2024-08-12 | 19.36 | $18.07 | 197509 |
| 2024-08-09 | 19.36 | $18.30 | 345436 |
| 2024-08-08 | 19.31 | $18.59 | 161533 |
| 2024-08-07 | 19.25 | $18.24 | 163700 |
| 2024-08-06 | 19.16 | $18.43 | 298010 |
| 2024-08-05 | 19.05 | $18.03 | 330900 |
| 2024-08-02 | 18.95 | $18.86 | 235032 |
| 2024-08-01 | 18.79 | $19.40 | 350100 |
| 2024-07-31 | 18.63 | $20.40 | 348000 |
| 2024-07-30 | 18.45 | $20.05 | 503404 |
| 2024-07-29 | 18.26 | $19.87 | 266007 |
| 2024-07-26 | 18.11 | $20.51 | 318722 |
| 2024-07-25 | 17.88 | $20.10 | 323100 |
| 2024-07-24 | 17.67 | $19.41 | 346681 |
| 2024-07-23 | 17.48 | $20.70 | 301008 |
| 2024-07-22 | 17.22 | $20.05 | 263136 |
| 2024-07-19 | 16.99 | $19.51 | 172600 |
| 2024-07-18 | 16.79 | $19.55 | 336405 |
| 2024-07-17 | 16.58 | $19.80 | 335800 |
| 2024-07-16 | 16.36 | $19.23 | 358900 |
| 2024-07-15 | 16.16 | $18.09 | 287100 |
| 2024-07-12 | 16.03 | $17.38 | 242503 |
| 2024-07-11 | 15.94 | $17.36 | 342400 |
| 2024-07-10 | 15.84 | $16.49 | 192714 |
| 2024-07-09 | 15.78 | $16.19 | 179000 |
| 2024-07-08 | 15.74 | $15.97 | 113000 |
| 2024-07-05 | 15.72 | $15.78 | 226600 |
| 2024-07-03 | 15.71 | $16.23 | 72001 |
| 2024-07-02 | 15.66 | $16.68 | 137100 |
| 2024-07-01 | 15.60 | $16.39 | 140414 |
| 2024-06-28 | 15.57 | $16.72 | 346618 |
| 2024-06-27 | 15.51 | $15.93 | 101300 |
| 2024-06-26 | 15.47 | $15.92 | 140700 |
| 2024-06-25 | 15.45 | $15.56 | 153776 |
| 2024-06-24 | 15.45 | $15.63 | 137816 |
| 2024-06-21 | 15.45 | $15.36 | 618800 |
| 2024-06-20 | 15.48 | $15.47 | 122400 |
| 2024-06-18 | 15.52 | $15.44 | 114200 |
| 2024-06-17 | 15.56 | $15.35 | 199143 |
| 2024-06-14 | 15.63 | $15.17 | 178000 |
| 2024-06-13 | 15.70 | $15.48 | 204200 |
| 2024-06-12 | 15.75 | $15.70 | 237300 |
| 2024-06-11 | 15.79 | $15.27 | 151400 |
| 2024-06-10 | 15.83 | $15.27 | 175151 |
| 2024-06-07 | 15.87 | $15.57 | 152600 |
| 2024-06-06 | 15.91 | $15.52 | 169400 |
| 2024-06-05 | 15.94 | $15.44 | 206020 |
| 2024-06-04 | 15.97 | $15.29 | 220945 |
| 2024-06-03 | 16.00 | $15.54 | 134800 |
| 2024-05-31 | 16.02 | $15.76 | 127000 |
| 2024-05-30 | 16.02 | $15.48 | 145203 |
| 2024-05-29 | 16.04 | $15.17 | 137232 |
| 2024-05-28 | 16.04 | $15.45 | 163525 |
| 2024-05-24 | 16.05 | $15.56 | 112305 |
| 2024-05-23 | 16.06 | $15.64 | 160826 |
| 2024-05-22 | 16.06 | $16.09 | 104700 |
| 2024-05-21 | 16.01 | $16.30 | 111400 |
| 2024-05-20 | 15.98 | $16.20 | 170300 |
| 2024-05-17 | 15.93 | $16.65 | 112842 |
| 2024-05-16 | 15.86 | $16.61 | 167300 |
| 2024-05-15 | 15.76 | $16.53 | 126048 |
| 2024-05-14 | 15.66 | $16.36 | 142021 |
| 2024-05-13 | 15.56 | $16.18 | 97946 |
| 2024-05-10 | 15.49 | $16.14 | 105100 |
| 2024-05-09 | 15.43 | $16.26 | 339000 |
| 2024-05-08 | 15.36 | $16.22 | 182200 |
| 2024-05-07 | 15.29 | $15.98 | 121300 |
| 2024-05-06 | 15.27 | $15.97 | 131500 |
| 2024-05-03 | 15.24 | $15.80 | 145900 |
| 2024-05-02 | 15.21 | $15.90 | 176100 |
| 2024-05-01 | 15.17 | $15.70 | 227732 |
| 2024-04-30 | 15.15 | $15.30 | 194900 |
| 2024-04-29 | 15.15 | $15.57 | 295638 |
| 2024-04-26 | 15.15 | $15.82 | 457426 |
| 2024-04-25 | 15.15 | $15.63 | 324700 |
| 2024-04-24 | 15.17 | $15.14 | 295600 |
| 2024-04-23 | 15.17 | $15.64 | 138000 |
| 2024-04-22 | 15.16 | $15.21 | 171534 |
| 2024-04-19 | 15.16 | $15.21 | 253200 |
| 2024-04-18 | 15.17 | $14.60 | 150100 |
| 2024-04-17 | 15.22 | $14.50 | 180700 |
| 2024-04-16 | 15.23 | $14.48 | 125100 |
| 2024-04-15 | 15.26 | $14.78 | 257842 |
| 2024-04-12 | 15.26 | $14.83 | 178700 |
| 2024-04-11 | 15.26 | $14.86 | 169301 |
| 2024-04-10 | 15.28 | $14.80 | 313505 |
| 2024-04-09 | 15.29 | $15.57 | 162700 |
| 2024-04-08 | 15.30 | $15.44 | 155800 |
| 2024-04-05 | 15.31 | $15.17 | 114600 |
| 2024-04-04 | 15.34 | $15.18 | 170720 |
| 2024-04-03 | 15.36 | $15.30 | 368444 |
| 2024-04-02 | 15.36 | $15.32 | 250315 |
| 2024-04-01 | 15.34 | $15.49 | 272919 |
| 2024-03-28 | 15.32 | $15.92 | 209900 |
| 2024-03-27 | 15.28 | $15.87 | 199000 |
| 2024-03-26 | 15.24 | $15.25 | 153331 |
| 2024-03-25 | 15.24 | $15.36 | 134619 |
| 2024-03-22 | 15.23 | $15.22 | 147518 |
| 2024-03-21 | 15.23 | $15.55 | 261100 |
| 2024-03-20 | 15.20 | $15.42 | 275400 |
| 2024-03-19 | 15.19 | $14.87 | 234500 |
| 2024-03-18 | 15.21 | $14.98 | 290626 |
| 2024-03-15 | 15.23 | $14.85 | 1.5M |
| 2024-03-14 | 15.26 | $14.68 | 274203 |
| 2024-03-13 | 15.28 | $15.27 | 229900 |
| 2024-03-12 | 15.26 | $15.14 | 428600 |
| 2024-03-11 | 15.28 | $15.63 | 330629 |
| 2024-03-08 | 15.28 | $15.77 | 228000 |
| 2024-03-07 | 15.23 | $15.74 | 421911 |
| 2024-03-06 | 15.19 | $15.51 | 489200 |
| 2024-03-05 | 15.17 | $15.42 | 234000 |
| 2024-03-04 | 15.18 | $14.86 | 515319 |
| 2024-03-01 | 15.23 | $15.01 | 309316 |
| 2024-02-29 | 15.30 | $15.11 | 248375 |
| 2024-02-28 | 15.38 | $15.13 | 321006 |
| 2024-02-27 | 15.48 | $15.25 | 298533 |
| 2024-02-26 | 15.58 | $15.26 | 518134 |
| 2024-02-23 | 15.67 | $15.19 | 390338 |
| 2024-02-22 | 15.77 | $15.00 | 301600 |
| 2024-02-21 | 15.86 | $15.13 | 389800 |
| 2024-02-20 | 16.03 | $15.23 | 214700 |
| 2024-02-16 | 16.21 | $15.41 | 261608 |
| 2024-02-15 | 16.35 | $15.52 | 240100 |
| 2024-02-14 | 16.48 | $15.04 | 313824 |
| 2024-02-13 | 16.63 | $14.92 | 372000 |
| 2024-02-12 | 16.80 | $15.54 | 231100 |
| 2024-02-09 | 16.94 | $15.47 | 364800 |
| 2024-02-08 | 17.09 | $14.86 | 365200 |
| 2024-02-07 | 17.29 | $14.85 | 659500 |
| 2024-02-06 | 17.48 | $15.21 | 356700 |
| 2024-02-05 | 17.67 | $15.53 | 195900 |
| 2024-02-02 | 17.84 | $15.87 | 318334 |
| 2024-02-01 | 18.00 | $16.44 | 460851 |
| 2024-01-31 | 18.12 | $16.75 | 401500 |
| 2024-01-30 | 18.25 | $17.14 | 205636 |
| 2024-01-29 | 18.36 | $17.29 | 289220 |
| 2024-01-26 | 18.49 | $17.02 | 224000 |
| 2024-01-25 | 18.64 | $17.23 | 320100 |
| 2024-01-24 | 18.79 | $16.75 | 519532 |
| 2024-01-23 | 18.93 | $18.49 | 119136 |
| 2024-01-22 | 18.99 | $18.88 | 138943 |
| 2024-01-19 | 19.02 | $18.29 | 230000 |
| 2024-01-18 | 19.09 | $18.06 | 265100 |
| 2024-01-17 | 19.15 | $18.06 | 117131 |
| 2024-01-16 | 19.21 | $18.17 | 206025 |
| 2024-01-12 | 19.27 | $18.41 | 108900 |
| 2024-01-11 | 19.31 | $18.56 | 360800 |
| 2024-01-10 | 19.30 | $18.80 | 200600 |
| 2024-01-09 | 19.28 | $18.66 | 203587 |
| 2024-01-08 | 19.27 | $19.09 | 130400 |
| 2024-01-05 | 19.23 | $18.90 | 284124 |
| 2024-01-04 | 19.17 | $19.04 | 249004 |
| 2024-01-03 | 19.10 | $18.71 | 222118 |
| 2024-01-02 | 19.06 | $19.36 | 204935 |
| 2023-12-29 | 18.98 | $19.40 | 76600 |
| 2023-12-28 | 18.84 | $19.93 | 73302 |
| 2023-12-27 | 18.67 | $20.05 | 119128 |
| 2023-12-26 | 18.48 | $20.12 | 87500 |
| 2023-12-22 | 18.28 | $19.69 | 136500 |
| 2023-12-21 | 18.12 | $19.56 | 97101 |
| 2023-12-20 | 17.97 | $19.45 | 267000 |
| 2023-12-19 | 17.82 | $19.78 | 168100 |
| 2023-12-18 | 17.67 | $19.23 | 163414 |
| 2023-12-15 | 17.55 | $19.30 | 1.1M |
| 2023-12-14 | 17.42 | $19.43 | 261900 |
| 2023-12-13 | 17.30 | $19.11 | 420300 |
| 2023-12-12 | 17.20 | $18.31 | 152400 |
| 2023-12-11 | 17.07 | $18.40 | 141000 |
| 2023-12-08 | 16.93 | $18.45 | 114324 |
| 2023-12-07 | 16.78 | $18.35 | 145900 |
| 2023-12-06 | 16.66 | $17.75 | 169700 |
| 2023-12-05 | 16.57 | $17.71 | 84600 |
| 2023-12-04 | 16.51 | $17.88 | 238900 |
| 2023-12-01 | 16.43 | $17.67 | 156800 |
| 2023-11-30 | 16.34 | $16.64 | 150100 |
| 2023-11-29 | 16.24 | $16.57 | 202200 |
| 2023-11-28 | 16.15 | $16.18 | 138639 |
| 2023-11-27 | 16.07 | $16.18 | 141019 |
| 2023-11-24 | 15.97 | $16.51 | 36800 |
| 2023-11-22 | 15.87 | $16.55 | 143400 |
| 2023-11-21 | 15.74 | $16.38 | 145700 |
| 2023-11-20 | 15.65 | $16.82 | 152813 |
| 2023-11-17 | 15.55 | $16.87 | 117734 |
| 2023-11-16 | 15.45 | $16.66 | 56147 |
| 2023-11-15 | 15.39 | $16.97 | 133700 |
| 2023-11-14 | 15.32 | $17.20 | 163316 |
| 2023-11-13 | 15.26 | $15.63 | 85400 |
| 2023-11-10 | 15.27 | $15.57 | 121500 |
| 2023-11-09 | 15.27 | $15.59 | 105932 |
| 2023-11-08 | 15.30 | $15.88 | 334100 |
| 2023-11-07 | 15.32 | $16.01 | 94800 |
| 2023-11-06 | 15.33 | $16.34 | 124834 |
| 2023-11-03 | 15.31 | $16.36 | 148516 |
| 2023-11-02 | 15.30 | $15.82 | 196000 |
| 2023-11-01 | 15.30 | $14.79 | 147621 |
| 2023-10-31 | 15.35 | $14.68 | 146332 |
| 2023-10-30 | 15.41 | $14.64 | 182411 |
| 2023-10-27 | 15.48 | $14.20 | 387200 |
| 2023-10-26 | 15.58 | $14.35 | 206216 |
| 2023-10-25 | 15.67 | $13.99 | 280800 |
| 2023-10-24 | 15.78 | $14.58 | 160328 |
| 2023-10-23 | 15.87 | $14.88 | 176523 |
| 2023-10-20 | 15.94 | $14.84 | 199333 |
| 2023-10-19 | 16.01 | $15.53 | 169100 |
| 2023-10-18 | 16.05 | $15.54 | 135000 |
| 2023-10-17 | 16.09 | $16.02 | 336143 |
| 2023-10-16 | 16.12 | $15.79 | 142900 |
| 2023-10-13 | 16.17 | $15.60 | 111300 |
| 2023-10-12 | 16.23 | $16.08 | 110609 |
| 2023-10-11 | 16.28 | $16.27 | 120248 |
| 2023-10-10 | 16.29 | $16.23 | 187110 |
| 2023-10-09 | 16.32 | $16.09 | 117849 |
| 2023-10-06 | 16.36 | $15.99 | 156524 |
| 2023-10-05 | 16.40 | $16.00 | 275200 |
| 2023-10-04 | 16.42 | $15.76 | 235600 |
| 2023-10-03 | 16.48 | $15.74 | 166242 |
| 2023-10-02 | 16.56 | $16.09 | 200300 |
| 2023-09-29 | 16.65 | $16.23 | 189000 |
| 2023-09-28 | 16.70 | $16.18 | 290631 |
| 2023-09-27 | 16.76 | $16.18 | 139300 |
| 2023-09-26 | 16.83 | $16.28 | 150700 |
| 2023-09-25 | 16.89 | $16.43 | 68400 |
| 2023-09-22 | 16.92 | $16.22 | 86824 |
| 2023-09-21 | 16.98 | $16.37 | 154523 |
| 2023-09-20 | 17.03 | $16.33 | 68379 |
| 2023-09-19 | 17.06 | $16.59 | 84246 |
| 2023-09-18 | 17.11 | $16.69 | 115400 |
| 2023-09-15 | 17.17 | $16.88 | 447123 |
| 2023-09-14 | 17.22 | $17.05 | 150604 |
| 2023-09-13 | 17.26 | $16.54 | 129400 |
| 2023-09-12 | 17.34 | $16.78 | 118520 |
| 2023-09-11 | 17.43 | $16.79 | 100700 |
| 2023-09-08 | 17.55 | $16.77 | 158040 |
| 2023-09-07 | 17.66 | $16.53 | 226822 |
| 2023-09-06 | 17.79 | $16.84 | 104700 |
| 2023-09-05 | 17.91 | $17.35 | 135000 |
| 2023-09-01 | 18.02 | $17.95 | 117700 |
| 2023-08-31 | 18.07 | $17.32 | 108500 |
| 2023-08-30 | 18.16 | $17.29 | 181328 |
| 2023-08-29 | 18.23 | $17.52 | 111332 |
| 2023-08-28 | 18.30 | $17.50 | 78600 |
| 2023-08-25 | 18.37 | $17.17 | 64900 |
| 2023-08-24 | 18.47 | $17.35 | 121307 |
| 2023-08-23 | 18.53 | $17.30 | 86707 |
| 2023-08-22 | 18.59 | $17.08 | 123423 |
| 2023-08-21 | 18.63 | $17.56 | 111800 |
| 2023-08-18 | 18.64 | $17.87 | 342139 |
| 2023-08-17 | 18.60 | $17.90 | 86500 |
| 2023-08-16 | 18.56 | $17.86 | 137100 |
| 2023-08-15 | 18.53 | $18.02 | 209800 |
| 2023-08-14 | 18.48 | $18.65 | 194634 |
| 2023-08-11 | 18.38 | $19.10 | 101500 |
| 2023-08-10 | 18.23 | $19.01 | 226132 |
| 2023-08-09 | 18.11 | $19.08 | 180900 |
| 2023-08-08 | 17.97 | $19.30 | 127032 |
| 2023-08-07 | 17.79 | $19.55 | 164931 |
| 2023-08-04 | 17.59 | $19.06 | 153326 |
| 2023-08-03 | 17.40 | $19.00 | 131801 |
| 2023-08-02 | 17.20 | $18.78 | 116310 |
| 2023-08-01 | 17.02 | $18.82 | 162708 |
| 2023-07-31 | 16.85 | $19.00 | 190200 |
| 2023-07-28 | 16.64 | $19.06 | 147200 |
| 2023-07-27 | 16.45 | $18.65 | 207704 |
| 2023-07-26 | 16.28 | $18.50 | 308842 |
| 2023-07-25 | 16.12 | $17.78 | 215706 |
| 2023-07-24 | 15.99 | $17.75 | 129913 |
| 2023-07-21 | 15.86 | $17.06 | 139108 |
| 2023-07-20 | 15.78 | $17.21 | 148700 |
| 2023-07-19 | 15.70 | $17.29 | 178700 |
| 2023-07-18 | 15.63 | $16.98 | 204300 |
| 2023-07-17 | 15.60 | $16.52 | 82400 |
| 2023-07-14 | 15.59 | $16.26 | 161900 |
| 2023-07-13 | 15.58 | $16.52 | 202200 |
| 2023-07-12 | 15.58 | $16.26 | 194403 |
| 2023-07-11 | 15.58 | $15.70 | 132141 |
| 2023-07-10 | 15.60 | $15.62 | 276700 |
| 2023-07-07 | 15.66 | $15.32 | 598051 |
| 2023-07-06 | 15.75 | $14.95 | 178100 |
| 2023-07-05 | 15.82 | $15.20 | 179136 |
| 2023-07-03 | 15.82 | $15.30 | 140700 |
| 2023-06-30 | 15.85 | $14.93 | 190609 |
| 2023-06-29 | 15.84 | $15.28 | 130900 |
| 2023-06-28 | 15.79 | $15.13 | 199211 |
| 2023-06-27 | 15.78 | $15.36 | 260105 |
| 2023-06-26 | 15.76 | $15.14 | 256600 |
| 2023-06-23 | 15.74 | $15.21 | 271737 |
| 2023-06-22 | 15.73 | $15.38 | 273739 |
| 2023-06-21 | 15.73 | $15.71 | 281600 |
| 2023-06-20 | 15.70 | $15.92 | 142400 |
| 2023-06-16 | 15.64 | $16.19 | 522500 |
| 2023-06-15 | 15.59 | $16.46 | 164600 |
| 2023-06-14 | 15.51 | $16.10 | 166700 |
| 2023-06-13 | 15.40 | $16.48 | 173416 |
| 2023-06-12 | 15.29 | $16.15 | 181100 |
| 2023-06-09 | 15.17 | $16.25 | 247900 |
| 2023-06-08 | 15.04 | $16.77 | 201529 |
| 2023-06-07 | 14.90 | $17.07 | 236525 |
| 2023-06-06 | 14.75 | $16.34 | 219326 |
| 2023-06-05 | 14.64 | $15.24 | 156641 |
| 2023-06-02 | 14.60 | $15.88 | 175500 |
| 2023-06-01 | 14.51 | $14.71 | 167847 |
| 2023-05-31 | 14.50 | $14.40 | 146145 |
| 2023-05-30 | 14.53 | $14.88 | 91200 |
| 2023-05-26 | 14.57 | $14.95 | 113000 |
| 2023-05-25 | 14.63 | $14.72 | 177300 |
| 2023-05-24 | 14.71 | $15.00 | 268900 |
| 2023-05-23 | 14.76 | $15.35 | 203131 |
| 2023-05-22 | 14.86 | $15.15 | 188700 |
| 2023-05-19 | 14.99 | $14.70 | 197400 |
| 2023-05-18 | 15.16 | $15.14 | 232800 |
| 2023-05-17 | 15.31 | $15.00 | 195359 |
| 2023-05-16 | 15.48 | $13.88 | 110200 |
| 2023-05-15 | 15.67 | $14.12 | 141000 |
| 2023-05-12 | 15.88 | $13.77 | 152437 |
| 2023-05-11 | 16.08 | $13.73 | 186300 |
| 2023-05-10 | 16.30 | $14.01 | 192700 |
| 2023-05-09 | 16.49 | $14.00 | 174927 |
| 2023-05-08 | 16.70 | $14.13 | 232100 |
| 2023-05-05 | 16.90 | $14.50 | 260900 |
| 2023-05-04 | 17.09 | $14.06 | 244300 |
| 2023-05-03 | 17.29 | $14.56 | 243582 |
| 2023-05-02 | 17.46 | $14.94 | 260820 |
| 2023-05-01 | 17.63 | $15.66 | 215400 |
| 2023-04-28 | 17.78 | $16.16 | 190700 |
| 2023-04-27 | 17.89 | $16.29 | 165400 |
| 2023-04-26 | 18.02 | $16.09 | 217500 |
| 2023-04-25 | 18.16 | $17.23 | 162600 |
| 2023-04-24 | 18.26 | $17.89 | 179700 |
| 2023-04-21 | 18.30 | $18.12 | 152335 |
| 2023-04-20 | 18.32 | $18.08 | 104005 |
| 2023-04-19 | 18.37 | $18.28 | 131435 |
| 2023-04-18 | 18.46 | $17.82 | 92213 |
| 2023-04-17 | 18.54 | $18.19 | 250701 |
| 2023-04-14 | 18.59 | $17.79 | 105800 |
| 2023-04-13 | 18.74 | $18.16 | 93411 |
| 2023-04-12 | 18.81 | $17.86 | 87241 |
| 2023-04-11 | 18.92 | $18.09 | 96200 |
| 2023-04-10 | 19.01 | $18.28 | 188722 |
| 2023-04-06 | 19.17 | $18.31 | 125900 |
| 2023-04-05 | 19.34 | $17.97 | 156207 |
| 2023-04-04 | 19.59 | $17.99 | 140700 |
| 2023-04-03 | 19.83 | $18.43 | 143351 |
| 2023-03-31 | 20.06 | $18.57 | 174700 |
| 2023-03-30 | 20.31 | $18.34 | 202008 |
| 2023-03-29 | 20.55 | $18.88 | 156300 |
| 2023-03-28 | 20.78 | $18.97 | 324219 |
| 2023-03-27 | 21.02 | $19.19 | 229720 |
| 2023-03-24 | 21.24 | $18.72 | 419973 |
| 2023-03-23 | 21.51 | $18.47 | 189439 |
| 2023-03-22 | 21.79 | $19.14 | 220233 |
| 2023-03-21 | 22.03 | $20.05 | 435600 |
| 2023-03-20 | 22.22 | $19.31 | 320342 |
| 2023-03-17 | 22.45 | $19.27 | 1.5M |
| 2023-03-16 | 22.67 | $20.73 | 302724 |
| 2023-03-15 | 22.83 | $19.72 | 450333 |
| 2023-03-14 | 23.03 | $19.87 | 590900 |
| 2023-03-13 | 23.23 | $20.03 | 578405 |
| 2023-03-10 | 23.41 | $21.45 | 246300 |
| 2023-03-09 | 23.51 | $21.64 | 202800 |
| 2023-03-08 | 23.62 | $22.96 | 161241 |
| 2023-03-07 | 23.66 | $22.80 | 148124 |
| 2023-03-06 | 23.71 | $23.12 | 169300 |
| 2023-03-03 | 23.76 | $23.44 | 101240 |
| 2023-03-02 | 23.79 | $23.22 | 124412 |
| 2023-03-01 | 23.82 | $23.57 | 132400 |
| 2023-02-28 | 23.80 | $23.62 | 171100 |
| 2023-02-27 | 23.77 | $23.74 | 97500 |
| 2023-02-24 | 23.74 | $23.97 | 95400 |
| 2023-02-23 | 23.69 | $24.20 | 201745 |
| 2023-02-22 | 23.63 | $23.84 | 191700 |
| 2023-02-21 | 23.66 | $23.93 | 263600 |
| 2023-02-17 | 23.70 | $23.88 | 497212 |
| 2023-02-16 | 23.73 | $23.61 | 160743 |
| 2023-02-15 | 23.76 | $23.93 | 93500 |
| 2023-02-14 | 23.77 | $23.71 | 176600 |
| 2023-02-13 | 23.84 | $24.00 | 126700 |
| 2023-02-10 | 23.90 | $23.64 | 226800 |
| 2023-02-09 | 23.99 | $23.47 | 181800 |
| 2023-02-08 | 24.05 | $23.65 | 146419 |
| 2023-02-07 | 24.09 | $23.94 | 263400 |
| 2023-02-06 | 24.11 | $23.71 | 113600 |
| 2023-02-03 | 24.15 | $24.12 | 146312 |
| 2023-02-02 | 24.16 | $24.11 | 120700 |
| 2023-02-01 | 24.18 | $23.70 | 208109 |
| 2023-01-31 | 24.23 | $23.29 | 232900 |
| 2023-01-30 | 24.30 | $22.94 | 125400 |
| 2023-01-27 | 24.39 | $23.14 | 161300 |
| 2023-01-26 | 24.45 | $23.05 | 156600 |
| 2023-01-25 | 24.54 | $22.89 | 409509 |
| 2023-01-24 | 24.63 | $24.54 | 79400 |
| 2023-01-23 | 24.63 | $24.61 | 197911 |
| 2023-01-20 | 24.64 | $24.55 | 164004 |
| 2023-01-19 | 24.63 | $24.21 | 111600 |
| 2023-01-18 | 24.63 | $24.16 | 93014 |
| 2023-01-17 | 24.62 | $25.00 | 98900 |
| 2023-01-13 | 24.58 | $25.33 | 158100 |
| 2023-01-12 | 24.54 | $25.38 | 342500 |
| 2023-01-11 | 24.53 | $24.75 | 275700 |
| 2023-01-10 | 24.56 | $24.41 | 93300 |
| 2023-01-09 | 24.60 | $24.26 | 174500 |
| 2023-01-06 | 24.64 | $24.65 | 83536 |
| 2023-01-05 | 24.66 | $24.20 | 86500 |
| 2023-01-04 | 24.70 | $24.58 | 115700 |
| 2023-01-03 | 24.73 | $24.59 | 128700 |
| 2022-12-30 | 24.84 | $24.75 | 101538 |
| 2022-12-29 | 24.94 | $24.80 | 117700 |
| 2022-12-28 | 25.05 | $24.36 | 71500 |
| 2022-12-27 | 25.18 | $24.83 | 90941 |
| 2022-12-23 | 25.27 | $24.72 | 76526 |
| 2022-12-22 | 25.37 | $24.51 | 83313 |
| 2022-12-21 | 25.47 | $24.75 | 125200 |
| 2022-12-20 | 25.54 | $24.26 | 150941 |
| 2022-12-19 | 25.64 | $24.38 | 203000 |
| 2022-12-16 | 25.72 | $23.84 | 812500 |
| 2022-12-15 | 25.82 | $24.15 | 156200 |
| 2022-12-14 | 25.92 | $24.61 | 142700 |
| 2022-12-13 | 26.00 | $25.20 | 194300 |
| 2022-12-12 | 26.03 | $25.41 | 114900 |
| 2022-12-09 | 26.08 | $25.18 | 97500 |
| 2022-12-08 | 26.16 | $25.07 | 108100 |
| 2022-12-07 | 26.19 | $24.92 | 132500 |
| 2022-12-06 | 26.25 | $25.04 | 185900 |
| 2022-12-05 | 26.30 | $25.24 | 128400 |
| 2022-12-02 | 26.36 | $26.84 | 60442 |
| 2022-12-01 | 26.29 | $26.73 | 85100 |
| 2022-11-30 | 26.25 | $27.05 | 160603 |
| 2022-11-29 | 26.22 | $26.81 | 79330 |
| 2022-11-28 | 26.22 | $26.59 | 122700 |
| 2022-11-25 | 26.24 | $26.83 | 108146 |
| 2022-11-23 | 26.21 | $26.40 | 76924 |
| 2022-11-22 | 26.22 | $26.34 | 111400 |
| 2022-11-21 | 26.17 | $26.10 | 82849 |
| 2022-11-18 | 26.13 | $26.08 | 108322 |
| 2022-11-17 | 26.08 | $25.89 | 88741 |
| 2022-11-16 | 26.01 | $26.05 | 75400 |
| 2022-11-15 | 25.97 | $26.23 | 131100 |
| 2022-11-14 | 25.93 | $25.89 | 145600 |
| 2022-11-11 | 25.91 | $26.32 | 133349 |
| 2022-11-10 | 25.85 | $26.84 | 172501 |
| 2022-11-09 | 25.78 | $25.57 | 114551 |
| 2022-11-08 | 25.71 | $26.08 | 78929 |
| 2022-11-07 | 25.61 | $26.21 | 150520 |
| 2022-11-04 | 25.49 | $26.27 | 72700 |
| 2022-11-03 | 25.37 | $25.61 | 96600 |
| 2022-11-02 | 25.32 | $25.86 | 139300 |
| 2022-11-01 | 25.27 | $26.52 | 199311 |
| 2022-10-31 | 25.20 | $26.78 | 170000 |
| 2022-10-28 | 25.07 | $27.01 | 187933 |
| 2022-10-27 | 24.90 | $26.24 | 139500 |
| 2022-10-26 | 24.77 | $26.44 | 260400 |
| 2022-10-25 | 24.64 | $25.44 | 135848 |
| 2022-10-24 | 24.54 | $25.32 | 118611 |
| 2022-10-21 | 24.44 | $24.96 | 125900 |
| 2022-10-20 | 24.39 | $24.56 | 130500 |
| 2022-10-19 | 24.37 | $25.20 | 152541 |
| 2022-10-18 | 24.35 | $25.39 | 90837 |
| 2022-10-17 | 24.33 | $25.65 | 103811 |
| 2022-10-14 | 24.29 | $25.03 | 94600 |
| 2022-10-13 | 24.27 | $25.48 | 122100 |
| 2022-10-12 | 24.21 | $24.09 | 134101 |
| 2022-10-11 | 24.21 | $24.08 | 101300 |
| 2022-10-10 | 24.20 | $23.92 | 81500 |
| 2022-10-07 | 24.25 | $23.72 | 122525 |
| 2022-10-06 | 24.29 | $24.68 | 89719 |
| 2022-10-05 | 24.28 | $24.93 | 60700 |
| 2022-10-04 | 24.24 | $25.08 | 101312 |
| 2022-10-03 | 24.17 | $24.11 | 123223 |
| 2022-09-30 | 24.18 | $23.68 | 188114 |
| 2022-09-29 | 24.21 | $23.67 | 209900 |
| 2022-09-28 | 24.27 | $23.74 | 217000 |
| 2022-09-27 | 24.33 | $23.43 | 100923 |
| 2022-09-26 | 24.41 | $23.47 | 123033 |
| 2022-09-23 | 24.51 | $23.83 | 114700 |
| 2022-09-22 | 24.62 | $24.24 | 203518 |
| 2022-09-21 | 24.68 | $24.82 | 133643 |
| 2022-09-20 | 24.72 | $25.02 | 121900 |
| 2022-09-19 | 24.76 | $24.84 | 119900 |
| 2022-09-16 | 24.84 | $24.59 | 411600 |
| 2022-09-15 | 24.95 | $24.28 | 92908 |
| 2022-09-14 | 25.08 | $23.97 | 127845 |
| 2022-09-13 | 25.23 | $24.00 | 118900 |
| 2022-09-12 | 25.38 | $24.86 | 122900 |
| 2022-09-09 | 25.48 | $24.65 | 90900 |
| 2022-09-08 | 25.58 | $24.39 | 136117 |
| 2022-09-07 | 25.67 | $24.04 | 168700 |
| 2022-09-06 | 25.77 | $23.86 | 250006 |
| 2022-09-02 | 25.86 | $24.23 | 169300 |
| 2022-09-01 | 25.93 | $24.35 | 123306 |
| 2022-08-31 | 25.99 | $24.72 | 224100 |
| 2022-08-30 | 26.03 | $24.95 | 63400 |
| 2022-08-29 | 26.06 | $25.05 | 65800 |
| 2022-08-26 | 26.12 | $25.51 | 73600 |
| 2022-08-25 | 26.10 | $26.01 | 108700 |
| 2022-08-24 | 26.05 | $25.52 | 56224 |
| 2022-08-23 | 26.04 | $25.64 | 57425 |
| 2022-08-22 | 25.94 | $25.81 | 74900 |
| 2022-08-19 | 25.85 | $26.38 | 124347 |
| 2022-08-18 | 25.71 | $26.72 | 48333 |
| 2022-08-17 | 25.56 | $26.89 | 136400 |
| 2022-08-16 | 25.41 | $27.10 | 278542 |
| 2022-08-15 | 25.24 | $26.96 | 117900 |
| 2022-08-12 | 25.03 | $26.79 | 245200 |
| 2022-08-11 | 24.81 | $26.60 | 100742 |
| 2022-08-10 | 24.57 | $26.24 | 115312 |
| 2022-08-09 | 24.36 | $26.01 | 118700 |
| 2022-08-08 | 24.18 | $25.66 | 77800 |
| 2022-08-05 | 24.02 | $25.61 | 131100 |
| 2022-08-04 | 23.88 | $25.63 | 115300 |
| 2022-08-03 | 23.73 | $25.57 | 133600 |
| 2022-08-02 | 23.58 | $25.50 | 130901 |
| 2022-08-01 | 23.46 | $26.18 | 216100 |
| 2022-07-29 | 23.29 | $25.27 | 154902 |
| 2022-07-28 | 23.15 | $24.98 | 146300 |
| 2022-07-27 | 23.02 | $25.20 | 228700 |
| 2022-07-26 | 22.89 | $23.78 | 77412 |
| 2022-07-25 | 22.84 | $23.95 | 191500 |
| 2022-07-22 | 22.77 | $23.47 | 79200 |
| 2022-07-21 | 22.70 | $23.85 | 86817 |
| 2022-07-20 | 22.62 | $23.77 | 88441 |
| 2022-07-19 | 22.55 | $23.75 | 145805 |
| 2022-07-18 | 22.46 | $22.77 | 53100 |
| 2022-07-15 | 22.39 | $22.45 | 135924 |
| 2022-07-14 | 22.39 | $21.68 | 97324 |
| 2022-07-13 | 22.40 | $22.08 | 86939 |
| 2022-07-12 | 22.37 | $22.46 | 115226 |
| 2022-07-11 | 22.35 | $22.53 | 76600 |
| 2022-07-08 | 22.37 | $22.65 | 89100 |
| 2022-07-07 | 22.41 | $22.68 | 80339 |
| 2022-07-06 | 22.47 | $22.68 | 141234 |
| 2022-07-05 | 22.54 | $23.01 | 169804 |
| 2022-07-01 | 22.57 | $22.76 | 86523 |
| 2022-06-30 | 22.63 | $22.44 | 146300 |
| 2022-06-29 | 22.69 | $22.38 | 65884 |
| 2022-06-28 | 22.74 | $22.64 | 88808 |
| 2022-06-27 | 22.77 | $22.75 | 96700 |
| 2022-06-24 | 22.79 | $22.61 | 234110 |
| 2022-06-23 | 22.80 | $21.97 | 130709 |
| 2022-06-22 | 22.83 | $22.38 | 84000 |
| 2022-06-21 | 22.83 | $22.31 | 127413 |
| 2022-06-17 | 22.80 | $21.87 | 301613 |
| 2022-06-16 | 22.79 | $21.53 | 166939 |
| 2022-06-15 | 22.82 | $22.32 | 173510 |
| 2022-06-14 | 22.86 | $21.96 | 100200 |
| 2022-06-13 | 22.89 | $21.54 | 166700 |
| 2022-06-10 | 22.93 | $22.08 | 128735 |
| 2022-06-09 | 22.95 | $22.89 | 106100 |
| 2022-06-08 | 22.93 | $23.43 | 110703 |
| 2022-06-07 | 22.89 | $23.93 | 126424 |
| 2022-06-06 | 22.84 | $23.90 | 111116 |
| 2022-06-03 | 22.81 | $23.80 | 204100 |
| 2022-06-02 | 22.79 | $23.94 | 101041 |
| 2022-06-01 | 22.79 | $23.58 | 324500 |
| 2022-05-31 | 22.78 | $23.34 | 729000 |
| 2022-05-27 | 22.77 | $23.34 | 118229 |
| 2022-05-26 | 22.76 | $23.11 | 160831 |
| 2022-05-25 | 22.81 | $22.79 | 107705 |
| 2022-05-24 | 22.85 | $22.55 | 201903 |
| 2022-05-23 | 22.92 | $22.33 | 195000 |
| 2022-05-20 | 23.04 | $21.75 | 185900 |
| 2022-05-19 | 23.18 | $21.71 | 215000 |
| 2022-05-18 | 23.34 | $22.01 | 256503 |
| 2022-05-17 | 23.50 | $23.26 | 84200 |
| 2022-05-16 | 23.58 | $22.44 | 167837 |
| 2022-05-13 | 23.66 | $22.44 | 133800 |
| 2022-05-12 | 23.73 | $22.46 | 177400 |
| 2022-05-11 | 23.83 | $22.48 | 109800 |
| 2022-05-10 | 23.89 | $22.67 | 152400 |
| 2022-05-09 | 23.96 | $22.95 | 117721 |
| 2022-05-06 | 23.98 | $23.16 | 157726 |
| 2022-05-05 | 24.00 | $23.49 | 176200 |
| 2022-05-04 | 24.02 | $24.00 | 120846 |
| 2022-05-03 | 24.03 | $23.35 | 137032 |
| 2022-05-02 | 24.07 | $23.09 | 237240 |
| 2022-04-29 | 24.15 | $23.15 | 140400 |
| 2022-04-28 | 24.23 | $24.05 | 128533 |
| 2022-04-27 | 24.27 | $23.70 | 148200 |
| 2022-04-26 | 24.40 | $23.98 | 155239 |
| 2022-04-25 | 24.50 | $24.74 | 326003 |
| 2022-04-22 | 24.58 | $24.49 | 137502 |
| 2022-04-21 | 24.63 | $24.97 | 126100 |
| 2022-04-20 | 24.65 | $25.04 | 140530 |
| 2022-04-19 | 24.69 | $24.89 | 126608 |
| 2022-04-18 | 24.71 | $24.07 | 102000 |
| 2022-04-14 | 24.77 | $23.95 | 119220 |
| 2022-04-13 | 24.84 | $24.35 | 163215 |
| 2022-04-12 | 24.90 | $23.75 | 134135 |
| 2022-04-11 | 24.95 | $23.93 | 154300 |
| 2022-04-08 | 25.01 | $23.49 | 107700 |
| 2022-04-07 | 25.07 | $23.53 | 100000 |
| 2022-04-06 | 25.12 | $23.80 | 187600 |
| 2022-04-05 | 25.15 | $24.22 | 204900 |
| 2022-04-04 | 25.14 | $24.16 | 244200 |
| 2022-04-01 | 25.13 | $24.82 | 270804 |
| 2022-03-31 | 25.12 | $24.61 | 157500 |
| 2022-03-30 | 25.18 | $24.99 | 171700 |
| 2022-03-29 | 25.21 | $26.24 | 167229 |
| 2022-03-28 | 25.11 | $25.94 | 170827 |
| 2022-03-25 | 25.12 | $26.41 | 166400 |
| 2022-03-24 | 25.12 | $25.52 | 132400 |
| 2022-03-23 | 25.11 | $25.37 | 232000 |
| 2022-03-22 | 25.14 | $25.72 | 104121 |
| 2022-03-21 | 25.19 | $25.41 | 106600 |
| 2022-03-18 | 25.26 | $25.23 | 310942 |
| 2022-03-17 | 25.33 | $25.31 | 91001 |
| 2022-03-16 | 25.43 | $25.58 | 115400 |
| 2022-03-15 | 25.49 | $24.81 | 139730 |
| 2022-03-14 | 25.57 | $24.97 | 107806 |
| 2022-03-11 | 25.65 | $24.74 | 108124 |
| 2022-03-10 | 25.74 | $24.52 | 123642 |
| 2022-03-09 | 25.83 | $24.39 | 91900 |
| 2022-03-08 | 25.96 | $24.00 | 197824 |
| 2022-03-07 | 26.09 | $24.01 | 164800 |
| 2022-03-04 | 26.21 | $24.64 | 89740 |
| 2022-03-03 | 26.32 | $25.73 | 104800 |
| 2022-03-02 | 26.37 | $25.63 | 128700 |
| 2022-03-01 | 26.44 | $24.35 | 214122 |
| 2022-02-28 | 26.57 | $26.12 | 124949 |
| 2022-02-25 | 26.59 | $26.29 | 120800 |
| 2022-02-24 | 26.60 | $25.38 | 163000 |
| 2022-02-23 | 26.69 | $26.06 | 121624 |
| 2022-02-22 | 26.66 | $26.69 | 133910 |
| 2022-02-18 | 26.60 | $26.80 | 112900 |
| 2022-02-17 | 26.51 | $26.59 | 144424 |
| 2022-02-16 | 26.46 | $27.30 | 251800 |
| 2022-02-15 | 26.39 | $26.87 | 81800 |
| 2022-02-14 | 26.37 | $26.31 | 118845 |
| 2022-02-11 | 26.39 | $26.63 | 146105 |
| 2022-02-10 | 26.38 | $26.46 | 174100 |
| 2022-02-09 | 26.36 | $26.39 | 233700 |
| 2022-02-08 | 26.32 | $27.02 | 159200 |
| 2022-02-07 | 26.24 | $26.45 | 200700 |
| 2022-02-04 | 26.20 | $26.56 | 191347 |
| 2022-02-03 | 26.15 | $26.74 | 116700 |
| 2022-02-02 | 26.04 | $26.85 | 147438 |
| 2022-02-01 | 25.92 | $27.00 | 228000 |
| 2022-01-31 | 25.78 | $26.88 | 213146 |
| 2022-01-28 | 25.62 | $26.60 | 229479 |
| 2022-01-27 | 25.46 | $26.39 | 262100 |
| 2022-01-26 | 25.33 | $27.12 | 955100 |
| 2022-01-25 | 25.14 | $25.55 | 318102 |
| 2022-01-24 | 25.04 | $25.49 | 307900 |
| 2022-01-21 | 24.90 | $25.06 | 204200 |
| 2022-01-20 | 24.78 | $25.45 | 115300 |
| 2022-01-19 | 24.63 | $25.99 | 126600 |
| 2022-01-18 | 24.43 | $26.45 | 117600 |
| 2022-01-14 | 24.25 | $26.72 | 102530 |
| 2022-01-13 | 24.04 | $26.40 | 90489 |
| 2022-01-12 | 23.83 | $26.01 | 136437 |
| 2022-01-11 | 23.63 | $25.68 | 126409 |
| 2022-01-10 | 23.42 | $25.48 | 153100 |
| 2022-01-07 | 23.27 | $25.57 | 119816 |
| 2022-01-06 | 23.11 | $25.62 | 142200 |
| 2022-01-05 | 22.97 | $24.56 | 133012 |
| 2022-01-04 | 22.88 | $24.29 | 130325 |
| 2022-01-03 | 22.81 | $24.23 | 180900 |
| 2021-12-31 | 22.71 | $23.68 | 87100 |
| 2021-12-30 | 22.69 | $23.55 | 114833 |
| 2021-12-29 | 22.63 | $23.62 | 81400 |
| 2021-12-28 | 22.57 | $23.44 | 96207 |
| 2021-12-27 | 22.54 | $23.43 | 89500 |
| 2021-12-23 | 22.52 | $22.80 | 164400 |
| 2021-12-22 | 22.62 | $22.69 | 234541 |
| 2021-12-21 | 22.72 | $22.40 | 144900 |
| 2021-12-20 | 22.81 | $21.97 | 230833 |
| 2021-12-17 | 22.88 | $22.78 | 1.3M |
| 2021-12-16 | 22.93 | $22.68 | 201000 |
| 2021-12-15 | 22.99 | $22.06 | 313801 |
| 2021-12-14 | 23.11 | $22.05 | 187600 |
| 2021-12-13 | 23.23 | $21.59 | 192100 |
| 2021-12-10 | 23.34 | $22.38 | 76500 |
| 2021-12-09 | 23.42 | $22.28 | 93433 |
| 2021-12-08 | 23.51 | $22.89 | 112728 |
| 2021-12-07 | 23.55 | $22.74 | 137700 |
| 2021-12-06 | 23.61 | $22.90 | 118600 |
| 2021-12-03 | 23.66 | $22.29 | 128100 |
| 2021-12-02 | 23.72 | $23.20 | 132400 |
| 2021-12-01 | 23.74 | $22.32 | 136035 |
| 2021-11-30 | 23.79 | $22.47 | 145437 |
| 2021-11-29 | 23.82 | $22.93 | 156700 |
| 2021-11-26 | 23.78 | $22.94 | 110700 |
| 2021-11-24 | 23.74 | $24.79 | 133335 |
| 2021-11-23 | 23.59 | $24.76 | 183600 |
| 2021-11-22 | 23.39 | $24.14 | 238324 |
| 2021-11-19 | 23.24 | $23.49 | 103900 |
| 2021-11-18 | 23.10 | $23.67 | 132836 |
| 2021-11-17 | 22.94 | $23.93 | 146006 |
| 2021-11-16 | 22.76 | $24.53 | 142701 |
| 2021-11-15 | 22.53 | $24.42 | 147423 |
| 2021-11-12 | 22.32 | $23.66 | 96539 |
| 2021-11-11 | 22.13 | $24.12 | 182600 |
| 2021-11-10 | 21.93 | $24.05 | 104000 |
| 2021-11-09 | 21.71 | $23.74 | 78911 |
| 2021-11-08 | 21.53 | $23.84 | 123800 |
| 2021-11-05 | 21.35 | $23.98 | 127389 |
| 2021-11-04 | 21.17 | $23.37 | 123500 |
| 2021-11-03 | 21.01 | $23.67 | 204700 |
| 2021-11-02 | 20.84 | $23.32 | 127200 |
| 2021-11-01 | 20.68 | $23.02 | 122100 |
| 2021-10-29 | 20.53 | $22.19 | 259500 |
| 2021-10-28 | 20.44 | $22.06 | 157200 |
| 2021-10-27 | 20.34 | $21.82 | 214400 |
| 2021-10-26 | 20.26 | $20.83 | 241000 |
| 2021-10-25 | 20.21 | $21.17 | 89210 |
| 2021-10-22 | 20.16 | $20.66 | 189335 |
| 2021-10-21 | 20.08 | $20.41 | 94500 |
| 2021-10-20 | 20.01 | $20.30 | 236516 |
| 2021-10-19 | 19.91 | $20.02 | 61000 |
| 2021-10-18 | 19.80 | $20.11 | 96915 |
| 2021-10-15 | 19.70 | $19.91 | 155948 |
| 2021-10-14 | 19.64 | $20.10 | 79600 |
| 2021-10-13 | 19.54 | $19.72 | 59200 |
| 2021-10-12 | 19.47 | $20.04 | 61537 |
| 2021-10-11 | 19.36 | $20.29 | 56600 |
| 2021-10-08 | 19.26 | $20.33 | 55300 |
| 2021-10-07 | 19.14 | $20.30 | 71842 |
| 2021-10-06 | 19.05 | $20.12 | 76609 |
| 2021-10-05 | 18.95 | $20.11 | 135318 |
| 2021-10-04 | 18.88 | $20.12 | 111500 |
| 2021-10-01 | 18.81 | $20.42 | 106800 |
| 2021-09-30 | 18.73 | $20.06 | 123000 |
| 2021-09-29 | 18.67 | $20.26 | 138030 |
| 2021-09-28 | 18.63 | $19.79 | 91314 |
| 2021-09-27 | 18.60 | $20.03 | 143116 |
| 2021-09-24 | 18.58 | $19.22 | 144330 |
| 2021-09-23 | 18.56 | $18.90 | 96300 |
| 2021-09-22 | 18.57 | $18.28 | 107000 |
| 2021-09-21 | 18.61 | $17.95 | 118600 |
| 2021-09-20 | 18.66 | $17.99 | 199200 |
| 2021-09-17 | 18.70 | $18.79 | 593028 |
| 2021-09-16 | 18.67 | $18.11 | 109100 |
| 2021-09-15 | 18.69 | $18.23 | 101700 |
| 2021-09-14 | 18.72 | $17.94 | 152900 |
| 2021-09-13 | 18.77 | $18.19 | 111500 |
| 2021-09-10 | 18.82 | $18.04 | 104600 |
| 2021-09-09 | 18.88 | $18.36 | 112019 |
| 2021-09-08 | 18.92 | $18.30 | 109000 |
| 2021-09-07 | 18.96 | $18.68 | 87200 |
| 2021-09-03 | 18.97 | $18.60 | 88000 |
| 2021-09-02 | 19.00 | $18.87 | 79437 |
| 2021-09-01 | 18.99 | $18.95 | 168300 |
| 2021-08-31 | 18.96 | $19.28 | 89300 |
| 2021-08-30 | 18.92 | $19.21 | 109800 |
| 2021-08-27 | 18.86 | $19.62 | 130300 |
| 2021-08-26 | 18.79 | $18.88 | 118300 |
| 2021-08-25 | 18.77 | $19.15 | 126507 |
| 2021-08-24 | 18.73 | $18.96 | 85316 |
| 2021-08-23 | 18.66 | $18.97 | 85032 |
| 2021-08-20 | 18.58 | $18.82 | 220519 |
| 2021-08-19 | 18.51 | $18.29 | 98000 |
| 2021-08-18 | 18.46 | $18.53 | 66604 |
| 2021-08-17 | 18.42 | $18.79 | 80638 |
| 2021-08-16 | 18.34 | $18.98 | 105100 |
| 2021-08-13 | 18.24 | $19.03 | 69200 |
| 2021-08-12 | 18.17 | $19.23 | 95600 |
| 2021-08-11 | 18.12 | $19.33 | 180500 |
| 2021-08-10 | 18.05 | $19.02 | 100710 |
| 2021-08-09 | 18.00 | $18.94 | 69100 |
| 2021-08-06 | 17.97 | $19.14 | 115406 |
| 2021-08-05 | 17.92 | $18.60 | 299500 |
| 2021-08-04 | 17.87 | $18.34 | 101400 |
| 2021-08-03 | 17.84 | $18.51 | 183500 |
| 2021-08-02 | 17.81 | $18.01 | 160500 |
| 2021-07-30 | 17.85 | $18.23 | 153700 |
| 2021-07-29 | 17.90 | $18.45 | 117634 |
| 2021-07-28 | 17.93 | $18.47 | 236100 |
| 2021-07-27 | 17.95 | $17.47 | 113217 |
| 2021-07-26 | 18.03 | $17.49 | 195734 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.16
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.99
Average
22.10
Maximum
32.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.16 | $32.47 | 212318 |
| 2026-07-20 | 32.12 | $32.19 | 216600 |
| 2026-07-17 | 32.12 | $32.63 | 330739 |
| 2026-07-16 | 32.06 | $33.31 | 280359 |
| 2026-07-15 | 31.93 | $32.36 | 227600 |
| 2026-07-14 | 31.89 | $32.04 | 233200 |
| 2026-07-13 | 31.87 | $32.28 | 340966 |
| 2026-07-10 | 31.83 | $32.05 | 179735 |
| 2026-07-09 | 31.81 | $31.94 | 172200 |
| 2026-07-08 | 31.79 | $31.60 | 201106 |
| 2026-07-07 | 31.81 | $32.17 | 196510 |
| 2026-07-06 | 31.77 | $32.48 | 174100 |
| 2026-07-02 | 31.70 | $32.49 | 178028 |
| 2026-07-01 | 31.62 | $33.18 | 221800 |
| 2026-06-30 | 31.45 | $32.40 | 174313 |
| 2026-06-29 | 31.35 | $32.41 | 319500 |
| 2026-06-26 | 31.24 | $32.67 | 656200 |
| 2026-06-25 | 31.09 | $32.47 | 228100 |
| 2026-06-24 | 30.94 | $32.11 | 402300 |
| 2026-06-23 | 30.82 | $31.99 | 229239 |
| 2026-06-22 | 30.70 | $31.38 | 198842 |
| 2026-06-18 | 30.63 | $31.21 | 629700 |
| 2026-06-17 | 30.56 | $30.74 | 306024 |
| 2026-06-16 | 30.55 | $31.26 | 254600 |
| 2026-06-15 | 30.47 | $31.10 | 189736 |
| 2026-06-12 | 30.40 | $31.75 | 177419 |
| 2026-06-11 | 30.26 | $31.27 | 272900 |
| 2026-06-10 | 30.16 | $31.21 | 224900 |
| 2026-06-09 | 30.05 | $30.72 | 182900 |
| 2026-06-08 | 29.97 | $30.54 | 157900 |
| 2026-06-05 | 29.92 | $30.43 | 179300 |
| 2026-06-04 | 29.86 | $30.46 | 201400 |
| 2026-06-03 | 29.80 | $29.15 | 213300 |
| 2026-06-02 | 29.87 | $30.21 | 170026 |
| 2026-06-01 | 29.83 | $29.77 | 193300 |
| 2026-05-29 | 29.84 | $30.12 | 190700 |
| 2026-05-28 | 29.81 | $30.17 | 183828 |
| 2026-05-27 | 29.77 | $30.47 | 164728 |
| 2026-05-26 | 29.69 | $30.73 | 186200 |
| 2026-05-22 | 29.59 | $30.17 | 178018 |
| 2026-05-21 | 29.52 | $30.32 | 379734 |
| 2026-05-20 | 29.44 | $30.08 | 460102 |
| 2026-05-19 | 29.37 | $29.44 | 124600 |
| 2026-05-18 | 29.37 | $29.59 | 174800 |
| 2026-05-15 | 29.34 | $29.09 | 270500 |
| 2026-05-14 | 29.37 | $29.30 | 154300 |
| 2026-05-13 | 29.38 | $29.05 | 192213 |
| 2026-05-12 | 29.41 | $29.38 | 155408 |
| 2026-05-11 | 29.41 | $29.64 | 215319 |
| 2026-05-08 | 29.39 | $30.37 | 230900 |
| 2026-05-07 | 29.29 | $30.38 | 285600 |
| 2026-05-06 | 29.17 | $30.42 | 254800 |
| 2026-05-05 | 29.04 | $30.14 | 322600 |
| 2026-05-04 | 28.92 | $29.48 | 273335 |
| 2026-05-01 | 28.87 | $30.17 | 269400 |
| 2026-04-30 | 28.73 | $29.91 | 376600 |
| 2026-04-29 | 28.60 | $29.85 | 352600 |
| 2026-04-28 | 28.47 | $31.07 | 268400 |
| 2026-04-27 | 28.20 | $30.75 | 243532 |
| 2026-04-24 | 27.93 | $30.13 | 286800 |
| 2026-04-23 | 27.70 | $29.75 | 289721 |
| 2026-04-22 | 27.48 | $29.57 | 708735 |
| 2026-04-21 | 27.26 | $27.60 | 181800 |
| 2026-04-20 | 27.23 | $28.21 | 189900 |
| 2026-04-17 | 27.12 | $28.10 | 374800 |
| 2026-04-16 | 27.02 | $27.50 | 234018 |
| 2026-04-15 | 26.97 | $27.64 | 194700 |
| 2026-04-14 | 26.90 | $27.72 | 218539 |
| 2026-04-13 | 26.81 | $27.95 | 168800 |
| 2026-04-10 | 26.69 | $28.00 | 125138 |
| 2026-04-09 | 26.56 | $28.10 | 236120 |
| 2026-04-08 | 26.39 | $27.63 | 263901 |
| 2026-04-07 | 26.26 | $26.86 | 200021 |
| 2026-04-06 | 26.20 | $26.86 | 180901 |
| 2026-04-02 | 26.13 | $26.47 | 243337 |
| 2026-04-01 | 26.10 | $26.60 | 236744 |
| 2026-03-31 | 26.04 | $26.36 | 287039 |
| 2026-03-30 | 26.01 | $26.16 | 215718 |
| 2026-03-27 | 26.00 | $25.91 | 227300 |
| 2026-03-26 | 26.00 | $26.33 | 176200 |
| 2026-03-25 | 25.97 | $26.18 | 202900 |
| 2026-03-24 | 25.95 | $26.12 | 298100 |
| 2026-03-23 | 25.93 | $26.20 | 316300 |
| 2026-03-20 | 25.90 | $25.34 | 1.6M |
| 2026-03-19 | 25.96 | $25.71 | 258900 |
| 2026-03-18 | 25.99 | $25.23 | 383148 |
| 2026-03-17 | 26.07 | $25.41 | 496103 |
| 2026-03-16 | 26.14 | $25.62 | 251700 |
| 2026-03-13 | 26.19 | $25.39 | 244100 |
| 2026-03-12 | 26.27 | $25.27 | 223100 |
| 2026-03-11 | 26.38 | $25.19 | 223113 |
| 2026-03-10 | 26.50 | $25.55 | 290000 |
| 2026-03-09 | 26.61 | $25.43 | 327368 |
| 2026-03-06 | 26.73 | $25.76 | 259638 |
| 2026-03-05 | 26.83 | $26.08 | 188700 |
| 2026-03-04 | 26.91 | $26.46 | 189900 |
| 2026-03-03 | 26.96 | $26.35 | 224124 |
| 2026-03-02 | 27.02 | $26.36 | 251040 |
| 2026-02-27 | 27.09 | $26.11 | 351700 |
| 2026-02-26 | 27.19 | $27.26 | 287232 |
| 2026-02-25 | 27.19 | $27.00 | 290300 |
| 2026-02-24 | 27.21 | $26.12 | 265300 |
| 2026-02-23 | 27.32 | $26.18 | 318000 |
| 2026-02-20 | 27.44 | $27.39 | 211000 |
| 2026-02-19 | 27.45 | $27.38 | 256812 |
| 2026-02-18 | 27.45 | $27.38 | 638537 |
| 2026-02-17 | 27.46 | $27.30 | 293200 |
| 2026-02-13 | 27.48 | $26.85 | 185300 |
| 2026-02-12 | 27.54 | $26.77 | 249700 |
| 2026-02-11 | 27.63 | $26.87 | 264516 |
| 2026-02-10 | 27.71 | $27.36 | 219900 |
| 2026-02-09 | 27.74 | $27.37 | 233292 |
| 2026-02-06 | 27.78 | $28.09 | 230600 |
| 2026-02-05 | 27.75 | $27.96 | 256544 |
| 2026-02-04 | 27.73 | $27.90 | 396313 |
| 2026-02-03 | 27.71 | $27.45 | 361826 |
| 2026-02-02 | 27.74 | $27.44 | 277600 |
| 2026-01-30 | 27.77 | $26.57 | 546436 |
| 2026-01-29 | 27.89 | $26.57 | 470600 |
| 2026-01-28 | 28.03 | $24.77 | 707181 |
| 2026-01-27 | 28.37 | $28.46 | 312110 |
| 2026-01-26 | 28.37 | $28.41 | 213945 |
| 2026-01-23 | 28.36 | $28.97 | 359931 |
| 2026-01-22 | 28.30 | $29.57 | 417600 |
| 2026-01-21 | 28.16 | $29.55 | 196341 |
| 2026-01-20 | 28.02 | $28.09 | 174200 |
| 2026-01-16 | 28.01 | $28.64 | 212614 |
| 2026-01-15 | 27.94 | $28.86 | 183521 |
| 2026-01-14 | 27.85 | $28.19 | 156500 |
| 2026-01-13 | 27.81 | $27.90 | 178300 |
| 2026-01-12 | 27.80 | $27.71 | 225500 |
| 2026-01-09 | 27.81 | $28.02 | 397626 |
| 2026-01-08 | 27.79 | $27.90 | 276700 |
| 2026-01-07 | 27.78 | $27.57 | 199500 |
| 2026-01-06 | 27.80 | $27.66 | 280318 |
| 2026-01-05 | 27.81 | $27.45 | 349277 |
| 2026-01-02 | 27.85 | $26.85 | 255145 |
| 2025-12-31 | 27.95 | $27.03 | 205300 |
| 2025-12-30 | 28.05 | $27.24 | 220937 |
| 2025-12-29 | 28.14 | $27.51 | 429000 |
| 2025-12-26 | 28.20 | $27.75 | 156500 |
| 2025-12-24 | 28.25 | $28.10 | 118038 |
| 2025-12-23 | 28.27 | $28.25 | 631200 |
| 2025-12-22 | 28.27 | $28.33 | 309527 |
| 2025-12-19 | 28.26 | $28.52 | 497800 |
| 2025-12-18 | 28.24 | $28.85 | 1.2M |
| 2025-12-17 | 28.17 | $28.84 | 600349 |
| 2025-12-16 | 28.10 | $28.74 | 363800 |
| 2025-12-15 | 28.03 | $29.02 | 750222 |
| 2025-12-12 | 27.93 | $29.04 | 270200 |
| 2025-12-11 | 27.81 | $29.08 | 178969 |
| 2025-12-10 | 27.68 | $29.13 | 339900 |
| 2025-12-09 | 27.53 | $28.25 | 245000 |
| 2025-12-08 | 27.45 | $28.27 | 190920 |
| 2025-12-05 | 27.36 | $28.11 | 178700 |
| 2025-12-04 | 27.29 | $28.20 | 191600 |
| 2025-12-03 | 27.19 | $28.14 | 383680 |
| 2025-12-02 | 27.09 | $28.13 | 145613 |
| 2025-12-01 | 26.98 | $28.22 | 152907 |
| 2025-11-28 | 26.85 | $27.62 | 72700 |
| 2025-11-26 | 26.77 | $27.89 | 330400 |
| 2025-11-25 | 26.65 | $28.11 | 220638 |
| 2025-11-24 | 26.50 | $27.23 | 159558 |
| 2025-11-21 | 26.42 | $27.26 | 202011 |
| 2025-11-20 | 26.33 | $26.46 | 148130 |
| 2025-11-19 | 26.32 | $26.27 | 92730 |
| 2025-11-18 | 26.32 | $25.91 | 104100 |
| 2025-11-17 | 26.37 | $25.97 | 148347 |
| 2025-11-14 | 26.41 | $27.03 | 106435 |
| 2025-11-13 | 26.34 | $26.90 | 170207 |
| 2025-11-12 | 26.28 | $26.90 | 182029 |
| 2025-11-11 | 26.22 | $26.91 | 87908 |
| 2025-11-10 | 26.15 | $26.99 | 106429 |
| 2025-11-07 | 26.06 | $26.59 | 108000 |
| 2025-11-06 | 26.00 | $26.41 | 133600 |
| 2025-11-05 | 25.96 | $26.74 | 144721 |
| 2025-11-04 | 25.88 | $26.54 | 217000 |
| 2025-11-03 | 25.81 | $26.85 | 208100 |
| 2025-10-31 | 25.70 | $26.40 | 197142 |
| 2025-10-30 | 25.62 | $26.86 | 171400 |
| 2025-10-29 | 25.49 | $26.91 | 406900 |
| 2025-10-28 | 25.34 | $27.32 | 115141 |
| 2025-10-27 | 25.13 | $27.19 | 214922 |
| 2025-10-24 | 24.92 | $27.05 | 214412 |
| 2025-10-23 | 24.69 | $26.03 | 421429 |
| 2025-10-22 | 24.55 | $26.46 | 295226 |
| 2025-10-21 | 24.35 | $24.45 | 111800 |
| 2025-10-20 | 24.34 | $24.10 | 134302 |
| 2025-10-17 | 24.37 | $23.31 | 153000 |
| 2025-10-16 | 24.48 | $22.96 | 171130 |
| 2025-10-15 | 24.64 | $24.48 | 104600 |
| 2025-10-14 | 24.65 | $24.84 | 111301 |
| 2025-10-13 | 24.63 | $24.10 | 84400 |
| 2025-10-10 | 24.69 | $23.83 | 146731 |
| 2025-10-09 | 24.78 | $24.49 | 138601 |
| 2025-10-08 | 24.81 | $24.65 | 120400 |
| 2025-10-07 | 24.83 | $24.89 | 107205 |
| 2025-10-06 | 24.82 | $25.08 | 154300 |
| 2025-10-03 | 24.79 | $24.76 | 132400 |
| 2025-10-02 | 24.80 | $24.55 | 108800 |
| 2025-10-01 | 24.82 | $24.48 | 130418 |
| 2025-09-30 | 24.86 | $24.69 | 95200 |
| 2025-09-29 | 24.88 | $24.68 | 136800 |
| 2025-09-26 | 24.90 | $25.11 | 126036 |
| 2025-09-25 | 24.87 | $24.82 | 115707 |
| 2025-09-24 | 24.88 | $24.88 | 124900 |
| 2025-09-23 | 24.88 | $24.88 | 131228 |
| 2025-09-22 | 24.88 | $25.08 | 143916 |
| 2025-09-19 | 24.86 | $25.19 | 486720 |
| 2025-09-18 | 24.82 | $25.58 | 127800 |
| 2025-09-17 | 24.74 | $24.85 | 114825 |
| 2025-09-16 | 24.73 | $24.52 | 107206 |
| 2025-09-15 | 24.75 | $24.88 | 130618 |
| 2025-09-12 | 24.74 | $24.84 | 98800 |
| 2025-09-11 | 24.73 | $25.11 | 160700 |
| 2025-09-10 | 24.69 | $25.04 | 86945 |
| 2025-09-09 | 24.65 | $24.95 | 104700 |
| 2025-09-08 | 24.62 | $25.14 | 132742 |
| 2025-09-05 | 24.57 | $24.94 | 141422 |
| 2025-09-04 | 24.53 | $25.30 | 189600 |
| 2025-09-03 | 24.45 | $24.88 | 201023 |
| 2025-09-02 | 24.40 | $24.85 | 170603 |
| 2025-08-29 | 24.36 | $25.16 | 363200 |
| 2025-08-28 | 24.27 | $25.28 | 181310 |
| 2025-08-27 | 24.17 | $25.43 | 120500 |
| 2025-08-26 | 24.03 | $25.26 | 144000 |
| 2025-08-25 | 23.90 | $24.99 | 113800 |
| 2025-08-22 | 23.79 | $24.95 | 224529 |
| 2025-08-21 | 23.67 | $23.63 | 95529 |
| 2025-08-20 | 23.67 | $23.81 | 93700 |
| 2025-08-19 | 23.66 | $23.83 | 95100 |
| 2025-08-18 | 23.64 | $23.81 | 101000 |
| 2025-08-15 | 23.62 | $23.60 | 266702 |
| 2025-08-14 | 23.62 | $24.16 | 114404 |
| 2025-08-13 | 23.57 | $24.24 | 179800 |
| 2025-08-12 | 23.50 | $23.97 | 191200 |
| 2025-08-11 | 23.45 | $22.87 | 136739 |
| 2025-08-08 | 23.51 | $22.76 | 143312 |
| 2025-08-07 | 23.58 | $22.37 | 129618 |
| 2025-08-06 | 23.71 | $22.52 | 161320 |
| 2025-08-05 | 23.84 | $22.51 | 197300 |
| 2025-08-04 | 23.98 | $22.48 | 157804 |
| 2025-08-01 | 24.14 | $22.43 | 300409 |
| 2025-07-31 | 24.32 | $22.81 | 378300 |
| 2025-07-30 | 24.47 | $23.01 | 162337 |
| 2025-07-29 | 24.63 | $23.44 | 120800 |
| 2025-07-28 | 24.75 | $23.61 | 116400 |
| 2025-07-25 | 24.87 | $23.40 | 180829 |
| 2025-07-24 | 25.03 | $23.09 | 237927 |
| 2025-07-23 | 25.23 | $23.17 | 458900 |
| 2025-07-22 | 25.45 | $26.12 | 263501 |
| 2025-07-21 | 25.38 | $25.92 | 98609 |
| 2025-07-18 | 25.32 | $25.93 | 168300 |
| 2025-07-17 | 25.26 | $26.19 | 135400 |
| 2025-07-16 | 25.16 | $25.71 | 154021 |
| 2025-07-15 | 25.10 | $25.41 | 133112 |
| 2025-07-14 | 25.07 | $26.24 | 138900 |
| 2025-07-11 | 24.95 | $25.80 | 132917 |
| 2025-07-10 | 24.86 | $26.05 | 124700 |
| 2025-07-09 | 24.73 | $26.02 | 117300 |
| 2025-07-08 | 24.59 | $26.08 | 140700 |
| 2025-07-07 | 24.44 | $26.07 | 115308 |
| 2025-07-03 | 24.27 | $26.52 | 84127 |
| 2025-07-02 | 24.03 | $26.04 | 120205 |
| 2025-07-01 | 23.82 | $25.48 | 128831 |
| 2025-06-30 | 23.64 | $24.68 | 185900 |
| 2025-06-27 | 23.53 | $24.81 | 420429 |
| 2025-06-26 | 23.40 | $24.68 | 91400 |
| 2025-06-25 | 23.26 | $23.83 | 112000 |
| 2025-06-24 | 23.20 | $24.17 | 212300 |
| 2025-06-23 | 23.10 | $23.63 | 138636 |
| 2025-06-20 | 23.05 | $22.80 | 524340 |
| 2025-06-18 | 23.07 | $22.72 | 102006 |
| 2025-06-17 | 23.11 | $22.55 | 97540 |
| 2025-06-16 | 23.17 | $22.74 | 197300 |
| 2025-06-13 | 23.21 | $22.98 | 142934 |
| 2025-06-12 | 23.24 | $23.56 | 96704 |
| 2025-06-11 | 23.21 | $23.61 | 84337 |
| 2025-06-10 | 23.16 | $23.73 | 81741 |
| 2025-06-09 | 23.10 | $23.45 | 94723 |
| 2025-06-06 | 23.07 | $23.33 | 129800 |
| 2025-06-05 | 23.04 | $22.74 | 94400 |
| 2025-06-04 | 23.07 | $22.66 | 75121 |
| 2025-06-03 | 23.11 | $23.12 | 83800 |
| 2025-06-02 | 23.11 | $22.80 | 115600 |
| 2025-05-30 | 23.15 | $22.92 | 126600 |
| 2025-05-29 | 23.17 | $23.14 | 108000 |
| 2025-05-28 | 23.17 | $22.82 | 83700 |
| 2025-05-27 | 23.21 | $23.25 | 96400 |
| 2025-05-23 | 23.20 | $22.81 | 93300 |
| 2025-05-22 | 23.25 | $22.85 | 127310 |
| 2025-05-21 | 23.29 | $23.05 | 112400 |
| 2025-05-20 | 23.31 | $23.66 | 101100 |
| 2025-05-19 | 23.28 | $23.75 | 107800 |
| 2025-05-16 | 23.23 | $23.86 | 162300 |
| 2025-05-15 | 23.16 | $24.00 | 115300 |
| 2025-05-14 | 23.07 | $23.66 | 131700 |
| 2025-05-13 | 23.01 | $24.22 | 87008 |
| 2025-05-12 | 22.88 | $24.01 | 116400 |
| 2025-05-09 | 22.76 | $23.35 | 96500 |
| 2025-05-08 | 22.70 | $23.52 | 132100 |
| 2025-05-07 | 22.62 | $22.99 | 129330 |
| 2025-05-06 | 22.58 | $23.21 | 156700 |
| 2025-05-05 | 22.51 | $23.28 | 155900 |
| 2025-05-02 | 22.43 | $23.49 | 99425 |
| 2025-05-01 | 22.32 | $22.96 | 171146 |
| 2025-04-30 | 22.25 | $22.87 | 266900 |
| 2025-04-29 | 22.18 | $23.14 | 128800 |
| 2025-04-28 | 22.08 | $22.77 | 187800 |
| 2025-04-25 | 22.01 | $22.74 | 120900 |
| 2025-04-24 | 21.93 | $23.22 | 200000 |
| 2025-04-23 | 21.80 | $23.29 | 254700 |
| 2025-04-22 | 21.64 | $22.52 | 234000 |
| 2025-04-21 | 21.55 | $21.58 | 132200 |
| 2025-04-17 | 21.55 | $21.49 | 174900 |
| 2025-04-16 | 21.55 | $21.40 | 171800 |
| 2025-04-15 | 21.57 | $21.36 | 217500 |
| 2025-04-14 | 21.59 | $20.78 | 228200 |
| 2025-04-11 | 21.68 | $20.45 | 234925 |
| 2025-04-10 | 21.80 | $20.51 | 401648 |
| 2025-04-09 | 21.94 | $21.55 | 499100 |
| 2025-04-08 | 21.98 | $20.63 | 391288 |
| 2025-04-07 | 22.12 | $20.65 | 441800 |
| 2025-04-04 | 22.28 | $20.42 | 565848 |
| 2025-04-03 | 22.47 | $20.99 | 423635 |
| 2025-04-02 | 22.63 | $22.62 | 185900 |
| 2025-04-01 | 22.63 | $22.54 | 232727 |
| 2025-03-31 | 22.64 | $22.66 | 228323 |
| 2025-03-28 | 22.64 | $22.58 | 200539 |
| 2025-03-27 | 22.65 | $22.86 | 137300 |
| 2025-03-26 | 22.62 | $22.89 | 211000 |
| 2025-03-25 | 22.60 | $22.77 | 147728 |
| 2025-03-24 | 22.58 | $22.92 | 143300 |
| 2025-03-21 | 22.54 | $22.46 | 594700 |
| 2025-03-20 | 22.55 | $22.10 | 224413 |
| 2025-03-19 | 22.60 | $22.06 | 120800 |
| 2025-03-18 | 22.65 | $21.84 | 214339 |
| 2025-03-17 | 22.74 | $22.13 | 215700 |
| 2025-03-14 | 22.80 | $21.85 | 188500 |
| 2025-03-13 | 22.90 | $21.30 | 211201 |
| 2025-03-12 | 23.07 | $21.70 | 206200 |
| 2025-03-11 | 23.22 | $21.77 | 182422 |
| 2025-03-10 | 23.37 | $21.52 | 207600 |
| 2025-03-07 | 23.56 | $22.44 | 142000 |
| 2025-03-06 | 23.68 | $22.64 | 127100 |
| 2025-03-05 | 23.79 | $22.93 | 158300 |
| 2025-03-04 | 23.88 | $23.10 | 211200 |
| 2025-03-03 | 23.96 | $23.85 | 156601 |
| 2025-02-28 | 23.98 | $24.01 | 156100 |
| 2025-02-27 | 23.97 | $23.64 | 245800 |
| 2025-02-26 | 24.01 | $23.49 | 213602 |
| 2025-02-25 | 24.06 | $23.72 | 225700 |
| 2025-02-24 | 24.10 | $23.65 | 317102 |
| 2025-02-21 | 24.14 | $23.71 | 282500 |
| 2025-02-20 | 24.19 | $24.21 | 210000 |
| 2025-02-19 | 24.19 | $24.82 | 238608 |
| 2025-02-18 | 24.12 | $24.79 | 181102 |
| 2025-02-14 | 24.05 | $24.29 | 93800 |
| 2025-02-13 | 24.03 | $24.38 | 88200 |
| 2025-02-12 | 23.99 | $24.19 | 130200 |
| 2025-02-11 | 23.97 | $24.88 | 199319 |
| 2025-02-10 | 23.87 | $24.28 | 170727 |
| 2025-02-07 | 23.83 | $24.58 | 164200 |
| 2025-02-06 | 23.75 | $24.78 | 135100 |
| 2025-02-05 | 23.64 | $24.68 | 109616 |
| 2025-02-04 | 23.53 | $24.49 | 166606 |
| 2025-02-03 | 23.43 | $24.07 | 217800 |
| 2025-01-31 | 23.36 | $24.02 | 154725 |
| 2025-01-30 | 23.29 | $24.25 | 160936 |
| 2025-01-29 | 23.19 | $24.54 | 304100 |
| 2025-01-28 | 23.05 | $22.89 | 190819 |
| 2025-01-27 | 23.07 | $23.03 | 198600 |
| 2025-01-24 | 23.07 | $22.98 | 267500 |
| 2025-01-23 | 23.08 | $22.85 | 178607 |
| 2025-01-22 | 23.10 | $23.04 | 273237 |
| 2025-01-21 | 23.11 | $23.06 | 173407 |
| 2025-01-17 | 23.11 | $22.74 | 107318 |
| 2025-01-16 | 23.15 | $22.62 | 115249 |
| 2025-01-15 | 23.21 | $22.90 | 101318 |
| 2025-01-14 | 23.24 | $22.45 | 101533 |
| 2025-01-13 | 23.33 | $21.65 | 337600 |
| 2025-01-10 | 23.50 | $21.39 | 239800 |
| 2025-01-08 | 23.73 | $22.35 | 171009 |
| 2025-01-07 | 23.87 | $22.45 | 280943 |
| 2025-01-06 | 24.02 | $22.82 | 202100 |
| 2025-01-03 | 24.15 | $22.81 | 133600 |
| 2025-01-02 | 24.29 | $22.79 | 197700 |
| 2024-12-31 | 24.44 | $23.62 | 173000 |
| 2024-12-30 | 24.53 | $23.48 | 98400 |
| 2024-12-27 | 24.64 | $23.38 | 374400 |
| 2024-12-26 | 24.77 | $23.88 | 90520 |
| 2024-12-24 | 24.87 | $23.80 | 65600 |
| 2024-12-23 | 24.98 | $23.45 | 153700 |
| 2024-12-20 | 25.14 | $23.64 | 834800 |
| 2024-12-19 | 25.30 | $23.37 | 207900 |
| 2024-12-18 | 25.50 | $23.64 | 287000 |
| 2024-12-17 | 25.70 | $25.44 | 187223 |
| 2024-12-16 | 25.73 | $26.47 | 155700 |
| 2024-12-13 | 25.65 | $26.00 | 165800 |
| 2024-12-12 | 25.61 | $26.06 | 168800 |
| 2024-12-11 | 25.56 | $26.39 | 216200 |
| 2024-12-10 | 25.48 | $25.82 | 173047 |
| 2024-12-09 | 25.44 | $25.52 | 128922 |
| 2024-12-06 | 25.43 | $25.66 | 107249 |
| 2024-12-05 | 25.41 | $25.48 | 258800 |
| 2024-12-04 | 25.40 | $25.74 | 241800 |
| 2024-12-03 | 25.36 | $25.61 | 212340 |
| 2024-12-02 | 25.34 | $26.32 | 174648 |
| 2024-11-29 | 25.23 | $26.45 | 111308 |
| 2024-11-27 | 25.10 | $26.75 | 163309 |
| 2024-11-26 | 24.93 | $26.71 | 148409 |
| 2024-11-25 | 24.74 | $26.84 | 177035 |
| 2024-11-22 | 24.52 | $26.55 | 161723 |
| 2024-11-21 | 24.31 | $25.75 | 124841 |
| 2024-11-20 | 24.16 | $25.35 | 114200 |
| 2024-11-19 | 24.03 | $25.41 | 126000 |
| 2024-11-18 | 23.89 | $25.59 | 119611 |
| 2024-11-15 | 23.71 | $25.65 | 200025 |
| 2024-11-14 | 23.51 | $25.35 | 141800 |
| 2024-11-13 | 23.31 | $25.26 | 433500 |
| 2024-11-12 | 23.11 | $25.66 | 198900 |
| 2024-11-11 | 22.84 | $25.90 | 206700 |
| 2024-11-08 | 22.52 | $24.89 | 168106 |
| 2024-11-07 | 22.27 | $24.74 | 247014 |
| 2024-11-06 | 22.01 | $25.71 | 501900 |
| 2024-11-05 | 21.62 | $22.96 | 157900 |
| 2024-11-04 | 21.47 | $22.40 | 232715 |
| 2024-11-01 | 21.38 | $22.92 | 229516 |
| 2024-10-31 | 21.21 | $22.87 | 220400 |
| 2024-10-30 | 21.04 | $23.27 | 267807 |
| 2024-10-29 | 20.80 | $22.93 | 160500 |
| 2024-10-28 | 20.58 | $22.92 | 239000 |
| 2024-10-25 | 20.33 | $21.94 | 218900 |
| 2024-10-24 | 20.17 | $23.04 | 332342 |
| 2024-10-23 | 19.86 | $21.56 | 588108 |
| 2024-10-22 | 19.68 | $20.13 | 90903 |
| 2024-10-21 | 19.64 | $19.99 | 196400 |
| 2024-10-18 | 19.60 | $20.65 | 137332 |
| 2024-10-17 | 19.49 | $21.02 | 190246 |
| 2024-10-16 | 19.33 | $20.71 | 255424 |
| 2024-10-15 | 19.18 | $20.65 | 191000 |
| 2024-10-14 | 19.03 | $20.06 | 307700 |
| 2024-10-11 | 18.92 | $19.90 | 167300 |
| 2024-10-10 | 18.82 | $19.30 | 158900 |
| 2024-10-09 | 18.77 | $19.05 | 179200 |
| 2024-10-08 | 18.74 | $18.75 | 135802 |
| 2024-10-07 | 18.73 | $18.86 | 99702 |
| 2024-10-04 | 18.72 | $18.80 | 144300 |
| 2024-10-03 | 18.71 | $18.50 | 151605 |
| 2024-10-02 | 18.73 | $18.44 | 160300 |
| 2024-10-01 | 18.77 | $18.03 | 162546 |
| 2024-09-30 | 18.84 | $18.60 | 147227 |
| 2024-09-27 | 18.87 | $18.44 | 209300 |
| 2024-09-26 | 18.91 | $18.16 | 153000 |
| 2024-09-25 | 18.99 | $18.36 | 200003 |
| 2024-09-24 | 19.06 | $18.89 | 131514 |
| 2024-09-23 | 19.08 | $19.19 | 134200 |
| 2024-09-20 | 19.07 | $19.31 | 680344 |
| 2024-09-19 | 19.04 | $19.84 | 196228 |
| 2024-09-18 | 18.96 | $19.26 | 183900 |
| 2024-09-17 | 18.92 | $18.91 | 138804 |
| 2024-09-16 | 18.92 | $18.94 | 127315 |
| 2024-09-13 | 18.92 | $18.93 | 142100 |
| 2024-09-12 | 18.92 | $18.41 | 106000 |
| 2024-09-11 | 18.98 | $18.40 | 150614 |
| 2024-09-10 | 19.04 | $18.59 | 175615 |
| 2024-09-09 | 19.08 | $18.56 | 228500 |
| 2024-09-06 | 19.14 | $18.60 | 300900 |
| 2024-09-05 | 19.20 | $19.01 | 153200 |
| 2024-09-04 | 19.22 | $19.16 | 170700 |
| 2024-09-03 | 19.22 | $19.45 | 131200 |
| 2024-08-30 | 19.20 | $19.81 | 110420 |
| 2024-08-29 | 19.13 | $19.70 | 111621 |
| 2024-08-28 | 19.07 | $19.61 | 167900 |
| 2024-08-27 | 19.02 | $19.54 | 165222 |
| 2024-08-26 | 18.96 | $20.03 | 160900 |
| 2024-08-23 | 18.85 | $20.30 | 241353 |
| 2024-08-22 | 18.70 | $18.97 | 101100 |
| 2024-08-21 | 18.67 | $18.72 | 91200 |
| 2024-08-20 | 18.66 | $18.71 | 110700 |
| 2024-08-19 | 18.66 | $19.07 | 89400 |
| 2024-08-16 | 18.61 | $18.93 | 158231 |
| 2024-08-15 | 18.58 | $18.58 | 121835 |
| 2024-08-14 | 18.58 | $18.21 | 121000 |
| 2024-08-13 | 18.62 | $18.30 | 146335 |
| 2024-08-12 | 18.65 | $18.07 | 197509 |
| 2024-08-09 | 18.71 | $18.30 | 345436 |
| 2024-08-08 | 18.76 | $18.59 | 161533 |
| 2024-08-07 | 18.77 | $18.24 | 163700 |
| 2024-08-06 | 18.83 | $18.43 | 298010 |
| 2024-08-05 | 18.87 | $18.03 | 330900 |
| 2024-08-02 | 18.96 | $18.86 | 235032 |
| 2024-08-01 | 18.97 | $19.40 | 350100 |
| 2024-07-31 | 18.93 | $20.40 | 348000 |
| 2024-07-30 | 18.77 | $20.05 | 503404 |
| 2024-07-29 | 18.64 | $19.87 | 266007 |
| 2024-07-26 | 18.51 | $20.51 | 318722 |
| 2024-07-25 | 18.30 | $20.10 | 323100 |
| 2024-07-24 | 18.11 | $19.41 | 346681 |
| 2024-07-23 | 17.97 | $20.70 | 301008 |
| 2024-07-22 | 17.68 | $20.05 | 263136 |
| 2024-07-19 | 17.43 | $19.51 | 172600 |
| 2024-07-18 | 17.22 | $19.55 | 336405 |
| 2024-07-17 | 16.97 | $19.80 | 335800 |
| 2024-07-16 | 16.67 | $19.23 | 358900 |
| 2024-07-15 | 16.40 | $18.09 | 287100 |
| 2024-07-12 | 16.23 | $17.38 | 242503 |
| 2024-07-11 | 16.10 | $17.36 | 342400 |
| 2024-07-10 | 15.97 | $16.49 | 192714 |
| 2024-07-09 | 15.92 | $16.19 | 179000 |
| 2024-07-08 | 15.89 | $15.97 | 113000 |
| 2024-07-05 | 15.88 | $15.78 | 226600 |
| 2024-07-03 | 15.89 | $16.23 | 72001 |
| 2024-07-02 | 15.86 | $16.68 | 137100 |
| 2024-07-01 | 15.77 | $16.39 | 140414 |
| 2024-06-28 | 15.70 | $16.72 | 346618 |
| 2024-06-27 | 15.60 | $15.93 | 101300 |
| 2024-06-26 | 15.56 | $15.92 | 140700 |
| 2024-06-25 | 15.52 | $15.56 | 153776 |
| 2024-06-24 | 15.52 | $15.63 | 137816 |
| 2024-06-21 | 15.51 | $15.36 | 618800 |
| 2024-06-20 | 15.52 | $15.47 | 122400 |
| 2024-06-18 | 15.53 | $15.44 | 114200 |
| 2024-06-17 | 15.54 | $15.35 | 199143 |
| 2024-06-14 | 15.56 | $15.17 | 178000 |
| 2024-06-13 | 15.60 | $15.48 | 204200 |
| 2024-06-12 | 15.61 | $15.70 | 237300 |
| 2024-06-11 | 15.60 | $15.27 | 151400 |
| 2024-06-10 | 15.64 | $15.27 | 175151 |
| 2024-06-07 | 15.68 | $15.57 | 152600 |
| 2024-06-06 | 15.69 | $15.52 | 169400 |
| 2024-06-05 | 15.71 | $15.44 | 206020 |
| 2024-06-04 | 15.74 | $15.29 | 220945 |
| 2024-06-03 | 15.78 | $15.54 | 134800 |
| 2024-05-31 | 15.81 | $15.76 | 127000 |
| 2024-05-30 | 15.81 | $15.48 | 145203 |
| 2024-05-29 | 15.85 | $15.17 | 137232 |
| 2024-05-28 | 15.92 | $15.45 | 163525 |
| 2024-05-24 | 15.97 | $15.56 | 112305 |
| 2024-05-23 | 16.01 | $15.64 | 160826 |
| 2024-05-22 | 16.05 | $16.09 | 104700 |
| 2024-05-21 | 16.05 | $16.30 | 111400 |
| 2024-05-20 | 16.02 | $16.20 | 170300 |
| 2024-05-17 | 16.00 | $16.65 | 112842 |
| 2024-05-16 | 15.94 | $16.61 | 167300 |
| 2024-05-15 | 15.86 | $16.53 | 126048 |
| 2024-05-14 | 15.79 | $16.36 | 142021 |
| 2024-05-13 | 15.73 | $16.18 | 97946 |
| 2024-05-10 | 15.69 | $16.14 | 105100 |
| 2024-05-09 | 15.64 | $16.26 | 339000 |
| 2024-05-08 | 15.58 | $16.22 | 182200 |
| 2024-05-07 | 15.51 | $15.98 | 121300 |
| 2024-05-06 | 15.46 | $15.97 | 131500 |
| 2024-05-03 | 15.40 | $15.80 | 145900 |
| 2024-05-02 | 15.36 | $15.90 | 176100 |
| 2024-05-01 | 15.31 | $15.70 | 227732 |
| 2024-04-30 | 15.26 | $15.30 | 194900 |
| 2024-04-29 | 15.26 | $15.57 | 295638 |
| 2024-04-26 | 15.23 | $15.82 | 457426 |
| 2024-04-25 | 15.16 | $15.63 | 324700 |
| 2024-04-24 | 15.12 | $15.14 | 295600 |
| 2024-04-23 | 15.11 | $15.64 | 138000 |
| 2024-04-22 | 15.06 | $15.21 | 171534 |
| 2024-04-19 | 15.04 | $15.21 | 253200 |
| 2024-04-18 | 15.02 | $14.60 | 150100 |
| 2024-04-17 | 15.07 | $14.50 | 180700 |
| 2024-04-16 | 15.13 | $14.48 | 125100 |
| 2024-04-15 | 15.20 | $14.78 | 257842 |
| 2024-04-12 | 15.24 | $14.83 | 178700 |
| 2024-04-11 | 15.28 | $14.86 | 169301 |
| 2024-04-10 | 15.33 | $14.80 | 313505 |
| 2024-04-09 | 15.38 | $15.57 | 162700 |
| 2024-04-08 | 15.36 | $15.44 | 155800 |
| 2024-04-05 | 15.36 | $15.17 | 114600 |
| 2024-04-04 | 15.38 | $15.18 | 170720 |
| 2024-04-03 | 15.40 | $15.30 | 368444 |
| 2024-04-02 | 15.41 | $15.32 | 250315 |
| 2024-04-01 | 15.42 | $15.49 | 272919 |
| 2024-03-28 | 15.41 | $15.92 | 209900 |
| 2024-03-27 | 15.35 | $15.87 | 199000 |
| 2024-03-26 | 15.30 | $15.25 | 153331 |
| 2024-03-25 | 15.31 | $15.36 | 134619 |
| 2024-03-22 | 15.30 | $15.22 | 147518 |
| 2024-03-21 | 15.31 | $15.55 | 261100 |
| 2024-03-20 | 15.28 | $15.42 | 275400 |
| 2024-03-19 | 15.27 | $14.87 | 234500 |
| 2024-03-18 | 15.31 | $14.98 | 290626 |
| 2024-03-15 | 15.34 | $14.85 | 1.5M |
| 2024-03-14 | 15.40 | $14.68 | 274203 |
| 2024-03-13 | 15.47 | $15.27 | 229900 |
| 2024-03-12 | 15.49 | $15.14 | 428600 |
| 2024-03-11 | 15.53 | $15.63 | 330629 |
| 2024-03-08 | 15.52 | $15.77 | 228000 |
| 2024-03-07 | 15.49 | $15.74 | 421911 |
| 2024-03-06 | 15.47 | $15.51 | 489200 |
| 2024-03-05 | 15.46 | $15.42 | 234000 |
| 2024-03-04 | 15.47 | $14.86 | 515319 |
| 2024-03-01 | 15.53 | $15.01 | 309316 |
| 2024-02-29 | 15.59 | $15.11 | 248375 |
| 2024-02-28 | 15.64 | $15.13 | 321006 |
| 2024-02-27 | 15.69 | $15.25 | 298533 |
| 2024-02-26 | 15.74 | $15.26 | 518134 |
| 2024-02-23 | 15.79 | $15.19 | 390338 |
| 2024-02-22 | 15.85 | $15.00 | 301600 |
| 2024-02-21 | 15.94 | $15.13 | 389800 |
| 2024-02-20 | 16.02 | $15.23 | 214700 |
| 2024-02-16 | 16.11 | $15.41 | 261608 |
| 2024-02-15 | 16.18 | $15.52 | 240100 |
| 2024-02-14 | 16.25 | $15.04 | 313824 |
| 2024-02-13 | 16.38 | $14.92 | 372000 |
| 2024-02-12 | 16.53 | $15.54 | 231100 |
| 2024-02-09 | 16.64 | $15.47 | 364800 |
| 2024-02-08 | 16.76 | $14.86 | 365200 |
| 2024-02-07 | 16.96 | $14.85 | 659500 |
| 2024-02-06 | 17.18 | $15.21 | 356700 |
| 2024-02-05 | 17.39 | $15.53 | 195900 |
| 2024-02-02 | 17.58 | $15.87 | 318334 |
| 2024-02-01 | 17.77 | $16.44 | 460851 |
| 2024-01-31 | 17.90 | $16.75 | 401500 |
| 2024-01-30 | 18.03 | $17.14 | 205636 |
| 2024-01-29 | 18.12 | $17.29 | 289220 |
| 2024-01-26 | 18.21 | $17.02 | 224000 |
| 2024-01-25 | 18.33 | $17.23 | 320100 |
| 2024-01-24 | 18.45 | $16.75 | 519532 |
| 2024-01-23 | 18.63 | $18.49 | 119136 |
| 2024-01-22 | 18.64 | $18.88 | 138943 |
| 2024-01-19 | 18.62 | $18.29 | 230000 |
| 2024-01-18 | 18.65 | $18.06 | 265100 |
| 2024-01-17 | 18.71 | $18.06 | 117131 |
| 2024-01-16 | 18.78 | $18.17 | 206025 |
| 2024-01-12 | 18.85 | $18.41 | 108900 |
| 2024-01-11 | 18.89 | $18.56 | 360800 |
| 2024-01-10 | 18.93 | $18.80 | 200600 |
| 2024-01-09 | 18.94 | $18.66 | 203587 |
| 2024-01-08 | 18.97 | $19.09 | 130400 |
| 2024-01-05 | 18.96 | $18.90 | 284124 |
| 2024-01-04 | 18.96 | $19.04 | 249004 |
| 2024-01-03 | 18.95 | $18.71 | 222118 |
| 2024-01-02 | 18.98 | $19.36 | 204935 |
| 2023-12-29 | 18.94 | $19.40 | 76600 |
| 2023-12-28 | 18.89 | $19.93 | 73302 |
| 2023-12-27 | 18.78 | $20.05 | 119128 |
| 2023-12-26 | 18.65 | $20.12 | 87500 |
| 2023-12-22 | 18.49 | $19.69 | 136500 |
| 2023-12-21 | 18.37 | $19.56 | 97101 |
| 2023-12-20 | 18.24 | $19.45 | 267000 |
| 2023-12-19 | 18.12 | $19.78 | 168100 |
| 2023-12-18 | 17.94 | $19.23 | 163414 |
| 2023-12-15 | 17.81 | $19.30 | 1.1M |
| 2023-12-14 | 17.65 | $19.43 | 261900 |
| 2023-12-13 | 17.46 | $19.11 | 420300 |
| 2023-12-12 | 17.29 | $18.31 | 152400 |
| 2023-12-11 | 17.18 | $18.40 | 141000 |
| 2023-12-08 | 17.05 | $18.45 | 114324 |
| 2023-12-07 | 16.90 | $18.35 | 145900 |
| 2023-12-06 | 16.75 | $17.75 | 169700 |
| 2023-12-05 | 16.65 | $17.71 | 84600 |
| 2023-12-04 | 16.53 | $17.88 | 238900 |
| 2023-12-01 | 16.39 | $17.67 | 156800 |
| 2023-11-30 | 16.26 | $16.64 | 150100 |
| 2023-11-29 | 16.22 | $16.57 | 202200 |
| 2023-11-28 | 16.18 | $16.18 | 138639 |
| 2023-11-27 | 16.18 | $16.18 | 141019 |
| 2023-11-24 | 16.18 | $16.51 | 36800 |
| 2023-11-22 | 16.14 | $16.55 | 143400 |
| 2023-11-21 | 16.10 | $16.38 | 145700 |
| 2023-11-20 | 16.07 | $16.82 | 152813 |
| 2023-11-17 | 15.99 | $16.87 | 117734 |
| 2023-11-16 | 15.90 | $16.66 | 56147 |
| 2023-11-15 | 15.82 | $16.97 | 133700 |
| 2023-11-14 | 15.70 | $17.20 | 163316 |
| 2023-11-13 | 15.54 | $15.63 | 85400 |
| 2023-11-10 | 15.53 | $15.57 | 121500 |
| 2023-11-09 | 15.53 | $15.59 | 105932 |
| 2023-11-08 | 15.52 | $15.88 | 334100 |
| 2023-11-07 | 15.48 | $16.01 | 94800 |
| 2023-11-06 | 15.43 | $16.34 | 124834 |
| 2023-11-03 | 15.33 | $16.36 | 148516 |
| 2023-11-02 | 15.22 | $15.82 | 196000 |
| 2023-11-01 | 15.16 | $14.79 | 147621 |
| 2023-10-31 | 15.20 | $14.68 | 146332 |
| 2023-10-30 | 15.26 | $14.64 | 182411 |
| 2023-10-27 | 15.32 | $14.20 | 387200 |
| 2023-10-26 | 15.44 | $14.35 | 206216 |
| 2023-10-25 | 15.55 | $13.99 | 280800 |
| 2023-10-24 | 15.72 | $14.58 | 160328 |
| 2023-10-23 | 15.84 | $14.88 | 176523 |
| 2023-10-20 | 15.94 | $14.84 | 199333 |
| 2023-10-19 | 16.05 | $15.53 | 169100 |
| 2023-10-18 | 16.11 | $15.54 | 135000 |
| 2023-10-17 | 16.17 | $16.02 | 336143 |
| 2023-10-16 | 16.18 | $15.79 | 142900 |
| 2023-10-13 | 16.23 | $15.60 | 111300 |
| 2023-10-12 | 16.29 | $16.08 | 110609 |
| 2023-10-11 | 16.31 | $16.27 | 120248 |
| 2023-10-10 | 16.32 | $16.23 | 187110 |
| 2023-10-09 | 16.33 | $16.09 | 117849 |
| 2023-10-06 | 16.35 | $15.99 | 156524 |
| 2023-10-05 | 16.39 | $16.00 | 275200 |
| 2023-10-04 | 16.43 | $15.76 | 235600 |
| 2023-10-03 | 16.50 | $15.74 | 166242 |
| 2023-10-02 | 16.58 | $16.09 | 200300 |
| 2023-09-29 | 16.64 | $16.23 | 189000 |
| 2023-09-28 | 16.68 | $16.18 | 290631 |
| 2023-09-27 | 16.73 | $16.18 | 139300 |
| 2023-09-26 | 16.79 | $16.28 | 150700 |
| 2023-09-25 | 16.84 | $16.43 | 68400 |
| 2023-09-22 | 16.89 | $16.22 | 86824 |
| 2023-09-21 | 16.96 | $16.37 | 154523 |
| 2023-09-20 | 17.02 | $16.33 | 68379 |
| 2023-09-19 | 17.09 | $16.59 | 84246 |
| 2023-09-18 | 17.15 | $16.69 | 115400 |
| 2023-09-15 | 17.19 | $16.88 | 447123 |
| 2023-09-14 | 17.23 | $17.05 | 150604 |
| 2023-09-13 | 17.24 | $16.54 | 129400 |
| 2023-09-12 | 17.32 | $16.78 | 118520 |
| 2023-09-11 | 17.38 | $16.79 | 100700 |
| 2023-09-08 | 17.44 | $16.77 | 158040 |
| 2023-09-07 | 17.51 | $16.53 | 226822 |
| 2023-09-06 | 17.61 | $16.84 | 104700 |
| 2023-09-05 | 17.69 | $17.35 | 135000 |
| 2023-09-01 | 17.73 | $17.95 | 117700 |
| 2023-08-31 | 17.70 | $17.32 | 108500 |
| 2023-08-30 | 17.74 | $17.29 | 181328 |
| 2023-08-29 | 17.79 | $17.52 | 111332 |
| 2023-08-28 | 17.82 | $17.50 | 78600 |
| 2023-08-25 | 17.85 | $17.17 | 64900 |
| 2023-08-24 | 17.93 | $17.35 | 121307 |
| 2023-08-23 | 17.99 | $17.30 | 86707 |
| 2023-08-22 | 18.06 | $17.08 | 123423 |
| 2023-08-21 | 18.16 | $17.56 | 111800 |
| 2023-08-18 | 18.23 | $17.87 | 342139 |
| 2023-08-17 | 18.26 | $17.90 | 86500 |
| 2023-08-16 | 18.30 | $17.86 | 137100 |
| 2023-08-15 | 18.35 | $18.02 | 209800 |
| 2023-08-14 | 18.38 | $18.65 | 194634 |
| 2023-08-11 | 18.35 | $19.10 | 101500 |
| 2023-08-10 | 18.28 | $19.01 | 226132 |
| 2023-08-09 | 18.20 | $19.08 | 180900 |
| 2023-08-08 | 18.11 | $19.30 | 127032 |
| 2023-08-07 | 17.98 | $19.55 | 164931 |
| 2023-08-04 | 17.81 | $19.06 | 153326 |
| 2023-08-03 | 17.68 | $19.00 | 131801 |
| 2023-08-02 | 17.54 | $18.78 | 116310 |
| 2023-08-01 | 17.41 | $18.82 | 162708 |
| 2023-07-31 | 17.27 | $19.00 | 190200 |
| 2023-07-28 | 17.08 | $19.06 | 147200 |
| 2023-07-27 | 16.88 | $18.65 | 207704 |
| 2023-07-26 | 16.69 | $18.50 | 308842 |
| 2023-07-25 | 16.50 | $17.78 | 215706 |
| 2023-07-24 | 16.36 | $17.75 | 129913 |
| 2023-07-21 | 16.22 | $17.06 | 139108 |
| 2023-07-20 | 16.13 | $17.21 | 148700 |
| 2023-07-19 | 16.02 | $17.29 | 178700 |
| 2023-07-18 | 15.88 | $16.98 | 204300 |
| 2023-07-17 | 15.77 | $16.52 | 82400 |
| 2023-07-14 | 15.69 | $16.26 | 161900 |
| 2023-07-13 | 15.63 | $16.52 | 202200 |
| 2023-07-12 | 15.53 | $16.26 | 194403 |
| 2023-07-11 | 15.45 | $15.70 | 132141 |
| 2023-07-10 | 15.43 | $15.62 | 276700 |
| 2023-07-07 | 15.41 | $15.32 | 598051 |
| 2023-07-06 | 15.42 | $14.95 | 178100 |
| 2023-07-05 | 15.47 | $15.20 | 179136 |
| 2023-07-03 | 15.50 | $15.30 | 140700 |
| 2023-06-30 | 15.52 | $14.93 | 190609 |
| 2023-06-29 | 15.58 | $15.28 | 130900 |
| 2023-06-28 | 15.61 | $15.13 | 199211 |
| 2023-06-27 | 15.66 | $15.36 | 260105 |
| 2023-06-26 | 15.69 | $15.14 | 256600 |
| 2023-06-23 | 15.75 | $15.21 | 271737 |
| 2023-06-22 | 15.81 | $15.38 | 273739 |
| 2023-06-21 | 15.85 | $15.71 | 281600 |
| 2023-06-20 | 15.87 | $15.92 | 142400 |
| 2023-06-16 | 15.86 | $16.19 | 522500 |
| 2023-06-15 | 15.82 | $16.46 | 164600 |
| 2023-06-14 | 15.76 | $16.10 | 166700 |
| 2023-06-13 | 15.72 | $16.48 | 173416 |
| 2023-06-12 | 15.64 | $16.15 | 181100 |
| 2023-06-09 | 15.59 | $16.25 | 247900 |
| 2023-06-08 | 15.52 | $16.77 | 201529 |
| 2023-06-07 | 15.39 | $17.07 | 236525 |
| 2023-06-06 | 15.21 | $16.34 | 219326 |
| 2023-06-05 | 15.09 | $15.24 | 156641 |
| 2023-06-02 | 15.07 | $15.88 | 175500 |
| 2023-06-01 | 14.99 | $14.71 | 167847 |
| 2023-05-31 | 15.02 | $14.40 | 146145 |
| 2023-05-30 | 15.08 | $14.88 | 91200 |
| 2023-05-26 | 15.11 | $14.95 | 113000 |
| 2023-05-25 | 15.12 | $14.72 | 177300 |
| 2023-05-24 | 15.17 | $15.00 | 268900 |
| 2023-05-23 | 15.18 | $15.35 | 203131 |
| 2023-05-22 | 15.16 | $15.15 | 188700 |
| 2023-05-19 | 15.17 | $14.70 | 197400 |
| 2023-05-18 | 15.22 | $15.14 | 232800 |
| 2023-05-17 | 15.22 | $15.00 | 195359 |
| 2023-05-16 | 15.25 | $13.88 | 110200 |
| 2023-05-15 | 15.39 | $14.12 | 141000 |
| 2023-05-12 | 15.52 | $13.77 | 152437 |
| 2023-05-11 | 15.71 | $13.73 | 186300 |
| 2023-05-10 | 15.92 | $14.01 | 192700 |
| 2023-05-09 | 16.12 | $14.00 | 174927 |
| 2023-05-08 | 16.34 | $14.13 | 232100 |
| 2023-05-05 | 16.57 | $14.50 | 260900 |
| 2023-05-04 | 16.79 | $14.06 | 244300 |
| 2023-05-03 | 17.08 | $14.56 | 243582 |
| 2023-05-02 | 17.35 | $14.94 | 260820 |
| 2023-05-01 | 17.60 | $15.66 | 215400 |
| 2023-04-28 | 17.80 | $16.16 | 190700 |
| 2023-04-27 | 17.98 | $16.29 | 165400 |
| 2023-04-26 | 18.15 | $16.09 | 217500 |
| 2023-04-25 | 18.37 | $17.23 | 162600 |
| 2023-04-24 | 18.49 | $17.89 | 179700 |
| 2023-04-21 | 18.55 | $18.12 | 152335 |
| 2023-04-20 | 18.60 | $18.08 | 104005 |
| 2023-04-19 | 18.65 | $18.28 | 131435 |
| 2023-04-18 | 18.69 | $17.82 | 92213 |
| 2023-04-17 | 18.79 | $18.19 | 250701 |
| 2023-04-14 | 18.85 | $17.79 | 105800 |
| 2023-04-13 | 18.96 | $18.16 | 93411 |
| 2023-04-12 | 19.04 | $17.86 | 87241 |
| 2023-04-11 | 19.17 | $18.09 | 96200 |
| 2023-04-10 | 19.28 | $18.28 | 188722 |
| 2023-04-06 | 19.39 | $18.31 | 125900 |
| 2023-04-05 | 19.50 | $17.97 | 156207 |
| 2023-04-04 | 19.66 | $17.99 | 140700 |
| 2023-04-03 | 19.84 | $18.43 | 143351 |
| 2023-03-31 | 19.99 | $18.57 | 174700 |
| 2023-03-30 | 20.13 | $18.34 | 202008 |
| 2023-03-29 | 20.32 | $18.88 | 156300 |
| 2023-03-28 | 20.47 | $18.97 | 324219 |
| 2023-03-27 | 20.63 | $19.19 | 229720 |
| 2023-03-24 | 20.78 | $18.72 | 419973 |
| 2023-03-23 | 21.00 | $18.47 | 189439 |
| 2023-03-22 | 21.27 | $19.14 | 220233 |
| 2023-03-21 | 21.49 | $20.05 | 435600 |
| 2023-03-20 | 21.64 | $19.31 | 320342 |
| 2023-03-17 | 21.89 | $19.27 | 1.5M |
| 2023-03-16 | 22.17 | $20.73 | 302724 |
| 2023-03-15 | 22.32 | $19.72 | 450333 |
| 2023-03-14 | 22.59 | $19.87 | 590900 |
| 2023-03-13 | 22.88 | $20.03 | 578405 |
| 2023-03-10 | 23.18 | $21.45 | 246300 |
| 2023-03-09 | 23.36 | $21.64 | 202800 |
| 2023-03-08 | 23.54 | $22.96 | 161241 |
| 2023-03-07 | 23.60 | $22.80 | 148124 |
| 2023-03-06 | 23.69 | $23.12 | 169300 |
| 2023-03-03 | 23.75 | $23.44 | 101240 |
| 2023-03-02 | 23.78 | $23.22 | 124412 |
| 2023-03-01 | 23.84 | $23.57 | 132400 |
| 2023-02-28 | 23.86 | $23.62 | 171100 |
| 2023-02-27 | 23.89 | $23.74 | 97500 |
| 2023-02-24 | 23.91 | $23.97 | 95400 |
| 2023-02-23 | 23.90 | $24.20 | 201745 |
| 2023-02-22 | 23.87 | $23.84 | 191700 |
| 2023-02-21 | 23.87 | $23.93 | 263600 |
| 2023-02-17 | 23.86 | $23.88 | 497212 |
| 2023-02-16 | 23.86 | $23.61 | 160743 |
| 2023-02-15 | 23.89 | $23.93 | 93500 |
| 2023-02-14 | 23.88 | $23.71 | 176600 |
| 2023-02-13 | 23.90 | $24.00 | 126700 |
| 2023-02-10 | 23.89 | $23.64 | 226800 |
| 2023-02-09 | 23.92 | $23.47 | 181800 |
| 2023-02-08 | 23.96 | $23.65 | 146419 |
| 2023-02-07 | 24.00 | $23.94 | 263400 |
| 2023-02-06 | 24.00 | $23.71 | 113600 |
| 2023-02-03 | 24.03 | $24.12 | 146312 |
| 2023-02-02 | 24.03 | $24.11 | 120700 |
| 2023-02-01 | 24.02 | $23.70 | 208109 |
| 2023-01-31 | 24.05 | $23.29 | 232900 |
| 2023-01-30 | 24.13 | $22.94 | 125400 |
| 2023-01-27 | 24.25 | $23.14 | 161300 |
| 2023-01-26 | 24.37 | $23.05 | 156600 |
| 2023-01-25 | 24.51 | $22.89 | 409509 |
| 2023-01-24 | 24.68 | $24.54 | 79400 |
| 2023-01-23 | 24.70 | $24.61 | 197911 |
| 2023-01-20 | 24.71 | $24.55 | 164004 |
| 2023-01-19 | 24.72 | $24.21 | 111600 |
| 2023-01-18 | 24.78 | $24.16 | 93014 |
| 2023-01-17 | 24.84 | $25.00 | 98900 |
| 2023-01-13 | 24.82 | $25.33 | 158100 |
| 2023-01-12 | 24.77 | $25.38 | 342500 |
| 2023-01-11 | 24.71 | $24.75 | 275700 |
| 2023-01-10 | 24.70 | $24.41 | 93300 |
| 2023-01-09 | 24.73 | $24.26 | 174500 |
| 2023-01-06 | 24.78 | $24.65 | 83536 |
| 2023-01-05 | 24.80 | $24.20 | 86500 |
| 2023-01-04 | 24.86 | $24.58 | 115700 |
| 2023-01-03 | 24.89 | $24.59 | 128700 |
| 2022-12-30 | 24.92 | $24.75 | 101538 |
| 2022-12-29 | 24.94 | $24.80 | 117700 |
| 2022-12-28 | 24.95 | $24.36 | 71500 |
| 2022-12-27 | 25.02 | $24.83 | 90941 |
| 2022-12-23 | 25.03 | $24.72 | 76526 |
| 2022-12-22 | 25.07 | $24.51 | 83313 |
| 2022-12-21 | 25.13 | $24.75 | 125200 |
| 2022-12-20 | 25.17 | $24.26 | 150941 |
| 2022-12-19 | 25.26 | $24.38 | 203000 |
| 2022-12-16 | 25.35 | $23.84 | 812500 |
| 2022-12-15 | 25.51 | $24.15 | 156200 |
| 2022-12-14 | 25.66 | $24.61 | 142700 |
| 2022-12-13 | 25.77 | $25.20 | 194300 |
| 2022-12-12 | 25.83 | $25.41 | 114900 |
| 2022-12-09 | 25.87 | $25.18 | 97500 |
| 2022-12-08 | 25.94 | $25.07 | 108100 |
| 2022-12-07 | 26.04 | $24.92 | 132500 |
| 2022-12-06 | 26.15 | $25.04 | 185900 |
| 2022-12-05 | 26.27 | $25.24 | 128400 |
| 2022-12-02 | 26.38 | $26.84 | 60442 |
| 2022-12-01 | 26.33 | $26.73 | 85100 |
| 2022-11-30 | 26.29 | $27.05 | 160603 |
| 2022-11-29 | 26.21 | $26.81 | 79330 |
| 2022-11-28 | 26.15 | $26.59 | 122700 |
| 2022-11-25 | 26.10 | $26.83 | 108146 |
| 2022-11-23 | 26.02 | $26.40 | 76924 |
| 2022-11-22 | 25.98 | $26.34 | 111400 |
| 2022-11-21 | 25.95 | $26.10 | 82849 |
| 2022-11-18 | 25.93 | $26.08 | 108322 |
| 2022-11-17 | 25.91 | $25.89 | 88741 |
| 2022-11-16 | 25.92 | $26.05 | 75400 |
| 2022-11-15 | 25.90 | $26.23 | 131100 |
| 2022-11-14 | 25.87 | $25.89 | 145600 |
| 2022-11-11 | 25.86 | $26.32 | 133349 |
| 2022-11-10 | 25.82 | $26.84 | 172501 |
| 2022-11-09 | 25.71 | $25.57 | 114551 |
| 2022-11-08 | 25.72 | $26.08 | 78929 |
| 2022-11-07 | 25.69 | $26.21 | 150520 |
| 2022-11-04 | 25.63 | $26.27 | 72700 |
| 2022-11-03 | 25.56 | $25.61 | 96600 |
| 2022-11-02 | 25.56 | $25.86 | 139300 |
| 2022-11-01 | 25.53 | $26.52 | 199311 |
| 2022-10-31 | 25.42 | $26.78 | 170000 |
| 2022-10-28 | 25.28 | $27.01 | 187933 |
| 2022-10-27 | 25.10 | $26.24 | 139500 |
| 2022-10-26 | 24.98 | $26.44 | 260400 |
| 2022-10-25 | 24.82 | $25.44 | 135848 |
| 2022-10-24 | 24.76 | $25.32 | 118611 |
| 2022-10-21 | 24.70 | $24.96 | 125900 |
| 2022-10-20 | 24.67 | $24.56 | 130500 |
| 2022-10-19 | 24.68 | $25.20 | 152541 |
| 2022-10-18 | 24.63 | $25.39 | 90837 |
| 2022-10-17 | 24.55 | $25.65 | 103811 |
| 2022-10-14 | 24.43 | $25.03 | 94600 |
| 2022-10-13 | 24.37 | $25.48 | 122100 |
| 2022-10-12 | 24.25 | $24.09 | 134101 |
| 2022-10-11 | 24.27 | $24.08 | 101300 |
| 2022-10-10 | 24.29 | $23.92 | 81500 |
| 2022-10-07 | 24.33 | $23.72 | 122525 |
| 2022-10-06 | 24.39 | $24.68 | 89719 |
| 2022-10-05 | 24.36 | $24.93 | 60700 |
| 2022-10-04 | 24.30 | $25.08 | 101312 |
| 2022-10-03 | 24.22 | $24.11 | 123223 |
| 2022-09-30 | 24.23 | $23.68 | 188114 |
| 2022-09-29 | 24.29 | $23.67 | 209900 |
| 2022-09-28 | 24.35 | $23.74 | 217000 |
| 2022-09-27 | 24.42 | $23.43 | 100923 |
| 2022-09-26 | 24.52 | $23.47 | 123033 |
| 2022-09-23 | 24.63 | $23.83 | 114700 |
| 2022-09-22 | 24.71 | $24.24 | 203518 |
| 2022-09-21 | 24.76 | $24.82 | 133643 |
| 2022-09-20 | 24.76 | $25.02 | 121900 |
| 2022-09-19 | 24.73 | $24.84 | 119900 |
| 2022-09-16 | 24.72 | $24.59 | 411600 |
| 2022-09-15 | 24.73 | $24.28 | 92908 |
| 2022-09-14 | 24.78 | $23.97 | 127845 |
| 2022-09-13 | 24.86 | $24.00 | 118900 |
| 2022-09-12 | 24.96 | $24.86 | 122900 |
| 2022-09-09 | 24.97 | $24.65 | 90900 |
| 2022-09-08 | 25.00 | $24.39 | 136117 |
| 2022-09-07 | 25.06 | $24.04 | 168700 |
| 2022-09-06 | 25.17 | $23.86 | 250006 |
| 2022-09-02 | 25.31 | $24.23 | 169300 |
| 2022-09-01 | 25.42 | $24.35 | 123306 |
| 2022-08-31 | 25.54 | $24.72 | 224100 |
| 2022-08-30 | 25.62 | $24.95 | 63400 |
| 2022-08-29 | 25.69 | $25.05 | 65800 |
| 2022-08-26 | 25.76 | $25.51 | 73600 |
| 2022-08-25 | 25.79 | $26.01 | 108700 |
| 2022-08-24 | 25.76 | $25.52 | 56224 |
| 2022-08-23 | 25.79 | $25.64 | 57425 |
| 2022-08-22 | 25.80 | $25.81 | 74900 |
| 2022-08-19 | 25.80 | $26.38 | 124347 |
| 2022-08-18 | 25.74 | $26.72 | 48333 |
| 2022-08-17 | 25.64 | $26.89 | 136400 |
| 2022-08-16 | 25.51 | $27.10 | 278542 |
| 2022-08-15 | 25.34 | $26.96 | 117900 |
| 2022-08-12 | 25.17 | $26.79 | 245200 |
| 2022-08-11 | 25.00 | $26.60 | 100742 |
| 2022-08-10 | 24.83 | $26.24 | 115312 |
| 2022-08-09 | 24.68 | $26.01 | 118700 |
| 2022-08-08 | 24.54 | $25.66 | 77800 |
| 2022-08-05 | 24.42 | $25.61 | 131100 |
| 2022-08-04 | 24.30 | $25.63 | 115300 |
| 2022-08-03 | 24.16 | $25.57 | 133600 |
| 2022-08-02 | 24.01 | $25.50 | 130901 |
| 2022-08-01 | 23.85 | $26.18 | 216100 |
| 2022-07-29 | 23.61 | $25.27 | 154902 |
| 2022-07-28 | 23.43 | $24.98 | 146300 |
| 2022-07-27 | 23.27 | $25.20 | 228700 |
| 2022-07-26 | 23.07 | $23.78 | 77412 |
| 2022-07-25 | 22.99 | $23.95 | 191500 |
| 2022-07-22 | 22.89 | $23.47 | 79200 |
| 2022-07-21 | 22.83 | $23.85 | 86817 |
| 2022-07-20 | 22.72 | $23.77 | 88441 |
| 2022-07-19 | 22.61 | $23.75 | 145805 |
| 2022-07-18 | 22.49 | $22.77 | 53100 |
| 2022-07-15 | 22.46 | $22.45 | 135924 |
| 2022-07-14 | 22.46 | $21.68 | 97324 |
| 2022-07-13 | 22.55 | $22.08 | 86939 |
| 2022-07-12 | 22.60 | $22.46 | 115226 |
| 2022-07-11 | 22.61 | $22.53 | 76600 |
| 2022-07-08 | 22.62 | $22.65 | 89100 |
| 2022-07-07 | 22.62 | $22.68 | 80339 |
| 2022-07-06 | 22.61 | $22.68 | 141234 |
| 2022-07-05 | 22.60 | $23.01 | 169804 |
| 2022-07-01 | 22.56 | $22.76 | 86523 |
| 2022-06-30 | 22.54 | $22.44 | 146300 |
| 2022-06-29 | 22.55 | $22.38 | 65884 |
| 2022-06-28 | 22.57 | $22.64 | 88808 |
| 2022-06-27 | 22.56 | $22.75 | 96700 |
| 2022-06-24 | 22.54 | $22.61 | 234110 |
| 2022-06-23 | 22.53 | $21.97 | 130709 |
| 2022-06-22 | 22.59 | $22.38 | 84000 |
| 2022-06-21 | 22.61 | $22.31 | 127413 |
| 2022-06-17 | 22.64 | $21.87 | 301613 |
| 2022-06-16 | 22.72 | $21.53 | 166939 |
| 2022-06-15 | 22.85 | $22.32 | 173510 |
| 2022-06-14 | 22.90 | $21.96 | 100200 |
| 2022-06-13 | 23.00 | $21.54 | 166700 |
| 2022-06-10 | 23.16 | $22.08 | 128735 |
| 2022-06-09 | 23.27 | $22.89 | 106100 |
| 2022-06-08 | 23.31 | $23.43 | 110703 |
| 2022-06-07 | 23.30 | $23.93 | 126424 |
| 2022-06-06 | 23.23 | $23.90 | 111116 |
| 2022-06-03 | 23.16 | $23.80 | 204100 |
| 2022-06-02 | 23.10 | $23.94 | 101041 |
| 2022-06-01 | 23.01 | $23.58 | 324500 |
| 2022-05-31 | 22.95 | $23.34 | 729000 |
| 2022-05-27 | 22.91 | $23.34 | 118229 |
| 2022-05-26 | 22.86 | $23.11 | 160831 |
| 2022-05-25 | 22.83 | $22.79 | 107705 |
| 2022-05-24 | 22.84 | $22.55 | 201903 |
| 2022-05-23 | 22.87 | $22.33 | 195000 |
| 2022-05-20 | 22.92 | $21.75 | 185900 |
| 2022-05-19 | 23.05 | $21.71 | 215000 |
| 2022-05-18 | 23.19 | $22.01 | 256503 |
| 2022-05-17 | 23.31 | $23.26 | 84200 |
| 2022-05-16 | 23.32 | $22.44 | 167837 |
| 2022-05-13 | 23.41 | $22.44 | 133800 |
| 2022-05-12 | 23.51 | $22.46 | 177400 |
| 2022-05-11 | 23.62 | $22.48 | 109800 |
| 2022-05-10 | 23.75 | $22.67 | 152400 |
| 2022-05-09 | 23.86 | $22.95 | 117721 |
| 2022-05-06 | 23.95 | $23.16 | 157726 |
| 2022-05-05 | 24.04 | $23.49 | 176200 |
| 2022-05-04 | 24.09 | $24.00 | 120846 |
| 2022-05-03 | 24.10 | $23.35 | 137032 |
| 2022-05-02 | 24.18 | $23.09 | 237240 |
| 2022-04-29 | 24.30 | $23.15 | 140400 |
| 2022-04-28 | 24.42 | $24.05 | 128533 |
| 2022-04-27 | 24.46 | $23.70 | 148200 |
| 2022-04-26 | 24.54 | $23.98 | 155239 |
| 2022-04-25 | 24.60 | $24.74 | 326003 |
| 2022-04-22 | 24.58 | $24.49 | 137502 |
| 2022-04-21 | 24.59 | $24.97 | 126100 |
| 2022-04-20 | 24.55 | $25.04 | 140530 |
| 2022-04-19 | 24.50 | $24.89 | 126608 |
| 2022-04-18 | 24.46 | $24.07 | 102000 |
| 2022-04-14 | 24.50 | $23.95 | 119220 |
| 2022-04-13 | 24.56 | $24.35 | 163215 |
| 2022-04-12 | 24.58 | $23.75 | 134135 |
| 2022-04-11 | 24.67 | $23.93 | 154300 |
| 2022-04-08 | 24.75 | $23.49 | 107700 |
| 2022-04-07 | 24.88 | $23.53 | 100000 |
| 2022-04-06 | 25.02 | $23.80 | 187600 |
| 2022-04-05 | 25.15 | $24.22 | 204900 |
| 2022-04-04 | 25.25 | $24.16 | 244200 |
| 2022-04-01 | 25.37 | $24.82 | 270804 |
| 2022-03-31 | 25.42 | $24.61 | 157500 |
| 2022-03-30 | 25.51 | $24.99 | 171700 |
| 2022-03-29 | 25.56 | $26.24 | 167229 |
| 2022-03-28 | 25.49 | $25.94 | 170827 |
| 2022-03-25 | 25.44 | $26.41 | 166400 |
| 2022-03-24 | 25.34 | $25.52 | 132400 |
| 2022-03-23 | 25.32 | $25.37 | 232000 |
| 2022-03-22 | 25.32 | $25.72 | 104121 |
| 2022-03-21 | 25.28 | $25.41 | 106600 |
| 2022-03-18 | 25.26 | $25.23 | 310942 |
| 2022-03-17 | 25.27 | $25.31 | 91001 |
| 2022-03-16 | 25.26 | $25.58 | 115400 |
| 2022-03-15 | 25.23 | $24.81 | 139730 |
| 2022-03-14 | 25.27 | $24.97 | 107806 |
| 2022-03-11 | 25.31 | $24.74 | 108124 |
| 2022-03-10 | 25.36 | $24.52 | 123642 |
| 2022-03-09 | 25.45 | $24.39 | 91900 |
| 2022-03-08 | 25.57 | $24.00 | 197824 |
| 2022-03-07 | 25.73 | $24.01 | 164800 |
| 2022-03-04 | 25.91 | $24.64 | 89740 |
| 2022-03-03 | 26.05 | $25.73 | 104800 |
| 2022-03-02 | 26.08 | $25.63 | 128700 |
| 2022-03-01 | 26.13 | $24.35 | 214122 |
| 2022-02-28 | 26.31 | $26.12 | 124949 |
| 2022-02-25 | 26.33 | $26.29 | 120800 |
| 2022-02-24 | 26.34 | $25.38 | 163000 |
| 2022-02-23 | 26.44 | $26.06 | 121624 |
| 2022-02-22 | 26.48 | $26.69 | 133910 |
| 2022-02-18 | 26.46 | $26.80 | 112900 |
| 2022-02-17 | 26.42 | $26.59 | 144424 |
| 2022-02-16 | 26.40 | $27.30 | 251800 |
| 2022-02-15 | 26.31 | $26.87 | 81800 |
| 2022-02-14 | 26.25 | $26.31 | 118845 |
| 2022-02-11 | 26.24 | $26.63 | 146105 |
| 2022-02-10 | 26.20 | $26.46 | 174100 |
| 2022-02-09 | 26.17 | $26.39 | 233700 |
| 2022-02-08 | 26.15 | $27.02 | 159200 |
| 2022-02-07 | 26.06 | $26.45 | 200700 |
| 2022-02-04 | 26.02 | $26.56 | 191347 |
| 2022-02-03 | 25.96 | $26.74 | 116700 |
| 2022-02-02 | 25.88 | $26.85 | 147438 |
| 2022-02-01 | 25.77 | $27.00 | 228000 |
| 2022-01-31 | 25.65 | $26.88 | 213146 |
| 2022-01-28 | 25.52 | $26.60 | 229479 |
| 2022-01-27 | 25.40 | $26.39 | 262100 |
| 2022-01-26 | 25.30 | $27.12 | 955100 |
| 2022-01-25 | 25.11 | $25.55 | 318102 |
| 2022-01-24 | 25.06 | $25.49 | 307900 |
| 2022-01-21 | 25.01 | $25.06 | 204200 |
| 2022-01-20 | 25.01 | $25.45 | 115300 |
| 2022-01-19 | 24.96 | $25.99 | 126600 |
| 2022-01-18 | 24.85 | $26.45 | 117600 |
| 2022-01-14 | 24.69 | $26.72 | 102530 |
| 2022-01-13 | 24.47 | $26.40 | 90489 |
| 2022-01-12 | 24.27 | $26.01 | 136437 |
| 2022-01-11 | 24.09 | $25.68 | 126409 |
| 2022-01-10 | 23.92 | $25.48 | 153100 |
| 2022-01-07 | 23.75 | $25.57 | 119816 |
| 2022-01-06 | 23.56 | $25.62 | 142200 |
| 2022-01-05 | 23.35 | $24.56 | 133012 |
| 2022-01-04 | 23.22 | $24.29 | 130325 |
| 2022-01-03 | 23.11 | $24.23 | 180900 |
| 2021-12-31 | 22.99 | $23.68 | 87100 |
| 2021-12-30 | 22.91 | $23.55 | 114833 |
| 2021-12-29 | 22.85 | $23.62 | 81400 |
| 2021-12-28 | 22.77 | $23.44 | 96207 |
| 2021-12-27 | 22.70 | $23.43 | 89500 |
| 2021-12-23 | 22.62 | $22.80 | 164400 |
| 2021-12-22 | 22.60 | $22.69 | 234541 |
| 2021-12-21 | 22.59 | $22.40 | 144900 |
| 2021-12-20 | 22.61 | $21.97 | 230833 |
| 2021-12-17 | 22.68 | $22.78 | 1.3M |
| 2021-12-16 | 22.67 | $22.68 | 201000 |
| 2021-12-15 | 22.66 | $22.06 | 313801 |
| 2021-12-14 | 22.73 | $22.05 | 187600 |
| 2021-12-13 | 22.80 | $21.59 | 192100 |
| 2021-12-10 | 22.93 | $22.38 | 76500 |
| 2021-12-09 | 22.98 | $22.28 | 93433 |
| 2021-12-08 | 23.06 | $22.89 | 112728 |
| 2021-12-07 | 23.07 | $22.74 | 137700 |
| 2021-12-06 | 23.11 | $22.90 | 118600 |
| 2021-12-03 | 23.13 | $22.29 | 128100 |
| 2021-12-02 | 23.22 | $23.20 | 132400 |
| 2021-12-01 | 23.22 | $22.32 | 136035 |
| 2021-11-30 | 23.32 | $22.47 | 145437 |
| 2021-11-29 | 23.41 | $22.93 | 156700 |
| 2021-11-26 | 23.46 | $22.94 | 110700 |
| 2021-11-24 | 23.51 | $24.79 | 133335 |
| 2021-11-23 | 23.38 | $24.76 | 183600 |
| 2021-11-22 | 23.23 | $24.14 | 238324 |
| 2021-11-19 | 23.14 | $23.49 | 103900 |
| 2021-11-18 | 23.10 | $23.67 | 132836 |
| 2021-11-17 | 23.04 | $23.93 | 146006 |
| 2021-11-16 | 22.94 | $24.53 | 142701 |
| 2021-11-15 | 22.78 | $24.42 | 147423 |
| 2021-11-12 | 22.60 | $23.66 | 96539 |
| 2021-11-11 | 22.49 | $24.12 | 182600 |
| 2021-11-10 | 22.32 | $24.05 | 104000 |
| 2021-11-09 | 22.14 | $23.74 | 78911 |
| 2021-11-08 | 21.97 | $23.84 | 123800 |
| 2021-11-05 | 21.77 | $23.98 | 127389 |
| 2021-11-04 | 21.54 | $23.37 | 123500 |
| 2021-11-03 | 21.35 | $23.67 | 204700 |
| 2021-11-02 | 21.10 | $23.32 | 127200 |
| 2021-11-01 | 20.87 | $23.02 | 122100 |
| 2021-10-29 | 20.65 | $22.19 | 259500 |
| 2021-10-28 | 20.48 | $22.06 | 157200 |
| 2021-10-27 | 20.32 | $21.82 | 214400 |
| 2021-10-26 | 20.16 | $20.83 | 241000 |
| 2021-10-25 | 20.09 | $21.17 | 89210 |
| 2021-10-22 | 19.97 | $20.66 | 189335 |
| 2021-10-21 | 19.90 | $20.41 | 94500 |
| 2021-10-20 | 19.85 | $20.30 | 236516 |
| 2021-10-19 | 19.80 | $20.02 | 61000 |
| 2021-10-18 | 19.78 | $20.11 | 96915 |
| 2021-10-15 | 19.74 | $19.91 | 155948 |
| 2021-10-14 | 19.72 | $20.10 | 79600 |
| 2021-10-13 | 19.68 | $19.72 | 59200 |
| 2021-10-12 | 19.68 | $20.04 | 61537 |
| 2021-10-11 | 19.64 | $20.29 | 56600 |
| 2021-10-08 | 19.58 | $20.33 | 55300 |
| 2021-10-07 | 19.50 | $20.30 | 71842 |
| 2021-10-06 | 19.41 | $20.12 | 76609 |
| 2021-10-05 | 19.34 | $20.11 | 135318 |
| 2021-10-04 | 19.25 | $20.12 | 111500 |
| 2021-10-01 | 19.16 | $20.42 | 106800 |
| 2021-09-30 | 19.03 | $20.06 | 123000 |
| 2021-09-29 | 18.92 | $20.26 | 138030 |
| 2021-09-28 | 18.78 | $19.79 | 91314 |
| 2021-09-27 | 18.68 | $20.03 | 143116 |
| 2021-09-24 | 18.53 | $19.22 | 144330 |
| 2021-09-23 | 18.46 | $18.90 | 96300 |
| 2021-09-22 | 18.42 | $18.28 | 107000 |
| 2021-09-21 | 18.43 | $17.95 | 118600 |
| 2021-09-20 | 18.48 | $17.99 | 199200 |
| 2021-09-17 | 18.53 | $18.79 | 593028 |
| 2021-09-16 | 18.50 | $18.11 | 109100 |
| 2021-09-15 | 18.55 | $18.23 | 101700 |
| 2021-09-14 | 18.58 | $17.94 | 152900 |
| 2021-09-13 | 18.65 | $18.19 | 111500 |
| 2021-09-10 | 18.69 | $18.04 | 104600 |
| 2021-09-09 | 18.76 | $18.36 | 112019 |
| 2021-09-08 | 18.81 | $18.30 | 109000 |
| 2021-09-07 | 18.86 | $18.68 | 87200 |
| 2021-09-03 | 18.88 | $18.60 | 88000 |
| 2021-09-02 | 18.91 | $18.87 | 79437 |
| 2021-09-01 | 18.91 | $18.95 | 168300 |
| 2021-08-31 | 18.91 | $19.28 | 89300 |
| 2021-08-30 | 18.87 | $19.21 | 109800 |
| 2021-08-27 | 18.83 | $19.62 | 130300 |
| 2021-08-26 | 18.75 | $18.88 | 118300 |
| 2021-08-25 | 18.74 | $19.15 | 126507 |
| 2021-08-24 | 18.69 | $18.96 | 85316 |
| 2021-08-23 | 18.66 | $18.97 | 85032 |
| 2021-08-20 | 18.63 | $18.82 | 220519 |
| 2021-08-19 | 18.61 | $18.29 | 98000 |
| 2021-08-18 | 18.65 | $18.53 | 66604 |
| 2021-08-17 | 18.66 | $18.79 | 80638 |
| 2021-08-16 | 18.64 | $18.98 | 105100 |
| 2021-08-13 | 18.61 | $19.03 | 69200 |
| 2021-08-12 | 18.56 | $19.23 | 95600 |
| 2021-08-11 | 18.49 | $19.33 | 180500 |
| 2021-08-10 | 18.41 | $19.02 | 100710 |
| 2021-08-09 | 18.34 | $18.94 | 69100 |
| 2021-08-06 | 18.28 | $19.14 | 115406 |
| 2021-08-05 | 18.19 | $18.60 | 299500 |
| 2021-08-04 | 18.14 | $18.34 | 101400 |
| 2021-08-03 | 18.12 | $18.51 | 183500 |
| 2021-08-02 | 18.08 | $18.01 | 160500 |
| 2021-07-30 | 18.09 | $18.23 | 153700 |
| 2021-07-29 | 18.08 | $18.45 | 117634 |
| 2021-07-28 | 18.04 | $18.47 | 236100 |
| 2021-07-27 | 17.99 | $17.47 | 113217 |
| 2021-07-26 | 18.05 | $17.49 | 195734 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.38
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.53
Average
22.13
Maximum
32.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.38 | $32.47 | 212318 |
| 2026-07-20 | 32.36 | $32.19 | 216600 |
| 2026-07-17 | 32.37 | $32.63 | 330739 |
| 2026-07-16 | 32.32 | $33.31 | 280359 |
| 2026-07-15 | 32.21 | $32.36 | 227600 |
| 2026-07-14 | 32.17 | $32.04 | 233200 |
| 2026-07-13 | 32.17 | $32.28 | 340966 |
| 2026-07-10 | 32.13 | $32.05 | 179735 |
| 2026-07-09 | 32.12 | $31.94 | 172200 |
| 2026-07-08 | 32.11 | $31.60 | 201106 |
| 2026-07-07 | 32.12 | $32.17 | 196510 |
| 2026-07-06 | 32.08 | $32.48 | 174100 |
| 2026-07-02 | 31.99 | $32.49 | 178028 |
| 2026-07-01 | 31.89 | $33.18 | 221800 |
| 2026-06-30 | 31.71 | $32.40 | 174313 |
| 2026-06-29 | 31.59 | $32.41 | 319500 |
| 2026-06-26 | 31.46 | $32.67 | 656200 |
| 2026-06-25 | 31.29 | $32.47 | 228100 |
| 2026-06-24 | 31.13 | $32.11 | 402300 |
| 2026-06-23 | 31.00 | $31.99 | 229239 |
| 2026-06-22 | 30.87 | $31.38 | 198842 |
| 2026-06-18 | 30.80 | $31.21 | 629700 |
| 2026-06-17 | 30.73 | $30.74 | 306024 |
| 2026-06-16 | 30.71 | $31.26 | 254600 |
| 2026-06-15 | 30.62 | $31.10 | 189736 |
| 2026-06-12 | 30.55 | $31.75 | 177419 |
| 2026-06-11 | 30.40 | $31.27 | 272900 |
| 2026-06-10 | 30.28 | $31.21 | 224900 |
| 2026-06-09 | 30.16 | $30.72 | 182900 |
| 2026-06-08 | 30.08 | $30.54 | 157900 |
| 2026-06-05 | 30.02 | $30.43 | 179300 |
| 2026-06-04 | 29.97 | $30.46 | 201400 |
| 2026-06-03 | 29.92 | $29.15 | 213300 |
| 2026-06-02 | 29.99 | $30.21 | 170026 |
| 2026-06-01 | 29.96 | $29.77 | 193300 |
| 2026-05-29 | 29.98 | $30.12 | 190700 |
| 2026-05-28 | 29.96 | $30.17 | 183828 |
| 2026-05-27 | 29.93 | $30.47 | 164728 |
| 2026-05-26 | 29.88 | $30.73 | 186200 |
| 2026-05-22 | 29.80 | $30.17 | 178018 |
| 2026-05-21 | 29.78 | $30.32 | 379734 |
| 2026-05-20 | 29.74 | $30.08 | 460102 |
| 2026-05-19 | 29.72 | $29.44 | 124600 |
| 2026-05-18 | 29.75 | $29.59 | 174800 |
| 2026-05-15 | 29.77 | $29.09 | 270500 |
| 2026-05-14 | 29.82 | $29.30 | 154300 |
| 2026-05-13 | 29.85 | $29.05 | 192213 |
| 2026-05-12 | 29.89 | $29.38 | 155408 |
| 2026-05-11 | 29.89 | $29.64 | 215319 |
| 2026-05-08 | 29.86 | $30.37 | 230900 |
| 2026-05-07 | 29.75 | $30.38 | 285600 |
| 2026-05-06 | 29.63 | $30.42 | 254800 |
| 2026-05-05 | 29.49 | $30.14 | 322600 |
| 2026-05-04 | 29.37 | $29.48 | 273335 |
| 2026-05-01 | 29.29 | $30.17 | 269400 |
| 2026-04-30 | 29.13 | $29.91 | 376600 |
| 2026-04-29 | 28.98 | $29.85 | 352600 |
| 2026-04-28 | 28.81 | $31.07 | 268400 |
| 2026-04-27 | 28.51 | $30.75 | 243532 |
| 2026-04-24 | 28.22 | $30.13 | 286800 |
| 2026-04-23 | 27.96 | $29.75 | 289721 |
| 2026-04-22 | 27.73 | $29.57 | 708735 |
| 2026-04-21 | 27.50 | $27.60 | 181800 |
| 2026-04-20 | 27.44 | $28.21 | 189900 |
| 2026-04-17 | 27.32 | $28.10 | 374800 |
| 2026-04-16 | 27.19 | $27.50 | 234018 |
| 2026-04-15 | 27.11 | $27.64 | 194700 |
| 2026-04-14 | 27.01 | $27.72 | 218539 |
| 2026-04-13 | 26.89 | $27.95 | 168800 |
| 2026-04-10 | 26.73 | $28.00 | 125138 |
| 2026-04-09 | 26.56 | $28.10 | 236120 |
| 2026-04-08 | 26.37 | $27.63 | 263901 |
| 2026-04-07 | 26.21 | $26.86 | 200021 |
| 2026-04-06 | 26.11 | $26.86 | 180901 |
| 2026-04-02 | 26.01 | $26.47 | 243337 |
| 2026-04-01 | 25.95 | $26.60 | 236744 |
| 2026-03-31 | 25.87 | $26.36 | 287039 |
| 2026-03-30 | 25.81 | $26.16 | 215718 |
| 2026-03-27 | 25.78 | $25.91 | 227300 |
| 2026-03-26 | 25.77 | $26.33 | 176200 |
| 2026-03-25 | 25.72 | $26.18 | 202900 |
| 2026-03-24 | 25.70 | $26.12 | 298100 |
| 2026-03-23 | 25.67 | $26.20 | 316300 |
| 2026-03-20 | 25.64 | $25.34 | 1.6M |
| 2026-03-19 | 25.71 | $25.71 | 258900 |
| 2026-03-18 | 25.74 | $25.23 | 383148 |
| 2026-03-17 | 25.83 | $25.41 | 496103 |
| 2026-03-16 | 25.92 | $25.62 | 251700 |
| 2026-03-13 | 25.98 | $25.39 | 244100 |
| 2026-03-12 | 26.08 | $25.27 | 223100 |
| 2026-03-11 | 26.20 | $25.19 | 223113 |
| 2026-03-10 | 26.33 | $25.55 | 290000 |
| 2026-03-09 | 26.44 | $25.43 | 327368 |
| 2026-03-06 | 26.57 | $25.76 | 259638 |
| 2026-03-05 | 26.68 | $26.08 | 188700 |
| 2026-03-04 | 26.77 | $26.46 | 189900 |
| 2026-03-03 | 26.83 | $26.35 | 224124 |
| 2026-03-02 | 26.91 | $26.36 | 251040 |
| 2026-02-27 | 26.98 | $26.11 | 351700 |
| 2026-02-26 | 27.08 | $27.26 | 287232 |
| 2026-02-25 | 27.06 | $27.00 | 290300 |
| 2026-02-24 | 27.07 | $26.12 | 265300 |
| 2026-02-23 | 27.17 | $26.18 | 318000 |
| 2026-02-20 | 27.29 | $27.39 | 211000 |
| 2026-02-19 | 27.30 | $27.38 | 256812 |
| 2026-02-18 | 27.31 | $27.38 | 638537 |
| 2026-02-17 | 27.34 | $27.30 | 293200 |
| 2026-02-13 | 27.37 | $26.85 | 185300 |
| 2026-02-12 | 27.46 | $26.77 | 249700 |
| 2026-02-11 | 27.57 | $26.87 | 264516 |
| 2026-02-10 | 27.66 | $27.36 | 219900 |
| 2026-02-09 | 27.72 | $27.37 | 233292 |
| 2026-02-06 | 27.77 | $28.09 | 230600 |
| 2026-02-05 | 27.76 | $27.96 | 256544 |
| 2026-02-04 | 27.76 | $27.90 | 396313 |
| 2026-02-03 | 27.76 | $27.45 | 361826 |
| 2026-02-02 | 27.80 | $27.44 | 277600 |
| 2026-01-30 | 27.84 | $26.57 | 546436 |
| 2026-01-29 | 27.97 | $26.57 | 470600 |
| 2026-01-28 | 28.10 | $24.77 | 707181 |
| 2026-01-27 | 28.42 | $28.46 | 312110 |
| 2026-01-26 | 28.38 | $28.41 | 213945 |
| 2026-01-23 | 28.34 | $28.97 | 359931 |
| 2026-01-22 | 28.25 | $29.57 | 417600 |
| 2026-01-21 | 28.09 | $29.55 | 196341 |
| 2026-01-20 | 27.93 | $28.09 | 174200 |
| 2026-01-16 | 27.92 | $28.64 | 212614 |
| 2026-01-15 | 27.85 | $28.86 | 183521 |
| 2026-01-14 | 27.76 | $28.19 | 156500 |
| 2026-01-13 | 27.74 | $27.90 | 178300 |
| 2026-01-12 | 27.75 | $27.71 | 225500 |
| 2026-01-09 | 27.79 | $28.02 | 397626 |
| 2026-01-08 | 27.80 | $27.90 | 276700 |
| 2026-01-07 | 27.82 | $27.57 | 199500 |
| 2026-01-06 | 27.88 | $27.66 | 280318 |
| 2026-01-05 | 27.93 | $27.45 | 349277 |
| 2026-01-02 | 28.01 | $26.85 | 255145 |
| 2025-12-31 | 28.15 | $27.03 | 205300 |
| 2025-12-30 | 28.28 | $27.24 | 220937 |
| 2025-12-29 | 28.39 | $27.51 | 429000 |
| 2025-12-26 | 28.48 | $27.75 | 156500 |
| 2025-12-24 | 28.54 | $28.10 | 118038 |
| 2025-12-23 | 28.58 | $28.25 | 631200 |
| 2025-12-22 | 28.59 | $28.33 | 309527 |
| 2025-12-19 | 28.59 | $28.52 | 497800 |
| 2025-12-18 | 28.56 | $28.85 | 1.2M |
| 2025-12-17 | 28.49 | $28.84 | 600349 |
| 2025-12-16 | 28.41 | $28.74 | 363800 |
| 2025-12-15 | 28.32 | $29.02 | 750222 |
| 2025-12-12 | 28.19 | $29.04 | 270200 |
| 2025-12-11 | 28.06 | $29.08 | 178969 |
| 2025-12-10 | 27.91 | $29.13 | 339900 |
| 2025-12-09 | 27.74 | $28.25 | 245000 |
| 2025-12-08 | 27.65 | $28.27 | 190920 |
| 2025-12-05 | 27.56 | $28.11 | 178700 |
| 2025-12-04 | 27.47 | $28.20 | 191600 |
| 2025-12-03 | 27.36 | $28.14 | 383680 |
| 2025-12-02 | 27.25 | $28.13 | 145613 |
| 2025-12-01 | 27.14 | $28.22 | 152907 |
| 2025-11-28 | 27.01 | $27.62 | 72700 |
| 2025-11-26 | 26.93 | $27.89 | 330400 |
| 2025-11-25 | 26.82 | $28.11 | 220638 |
| 2025-11-24 | 26.69 | $27.23 | 159558 |
| 2025-11-21 | 26.64 | $27.26 | 202011 |
| 2025-11-20 | 26.59 | $26.46 | 148130 |
| 2025-11-19 | 26.61 | $26.27 | 92730 |
| 2025-11-18 | 26.65 | $25.91 | 104100 |
| 2025-11-17 | 26.72 | $25.97 | 148347 |
| 2025-11-14 | 26.77 | $27.03 | 106435 |
| 2025-11-13 | 26.71 | $26.90 | 170207 |
| 2025-11-12 | 26.64 | $26.90 | 182029 |
| 2025-11-11 | 26.55 | $26.91 | 87908 |
| 2025-11-10 | 26.46 | $26.99 | 106429 |
| 2025-11-07 | 26.34 | $26.59 | 108000 |
| 2025-11-06 | 26.25 | $26.41 | 133600 |
| 2025-11-05 | 26.17 | $26.74 | 144721 |
| 2025-11-04 | 26.05 | $26.54 | 217000 |
| 2025-11-03 | 25.94 | $26.85 | 208100 |
| 2025-10-31 | 25.78 | $26.40 | 197142 |
| 2025-10-30 | 25.67 | $26.86 | 171400 |
| 2025-10-29 | 25.50 | $26.91 | 406900 |
| 2025-10-28 | 25.31 | $27.32 | 115141 |
| 2025-10-27 | 25.07 | $27.19 | 214922 |
| 2025-10-24 | 24.84 | $27.05 | 214412 |
| 2025-10-23 | 24.60 | $26.03 | 421429 |
| 2025-10-22 | 24.46 | $26.46 | 295226 |
| 2025-10-21 | 24.27 | $24.45 | 111800 |
| 2025-10-20 | 24.27 | $24.10 | 134302 |
| 2025-10-17 | 24.31 | $23.31 | 153000 |
| 2025-10-16 | 24.44 | $22.96 | 171130 |
| 2025-10-15 | 24.61 | $24.48 | 104600 |
| 2025-10-14 | 24.64 | $24.84 | 111301 |
| 2025-10-13 | 24.63 | $24.10 | 84400 |
| 2025-10-10 | 24.70 | $23.83 | 146731 |
| 2025-10-09 | 24.79 | $24.49 | 138601 |
| 2025-10-08 | 24.83 | $24.65 | 120400 |
| 2025-10-07 | 24.85 | $24.89 | 107205 |
| 2025-10-06 | 24.85 | $25.08 | 154300 |
| 2025-10-03 | 24.84 | $24.76 | 132400 |
| 2025-10-02 | 24.85 | $24.55 | 108800 |
| 2025-10-01 | 24.89 | $24.48 | 130418 |
| 2025-09-30 | 24.93 | $24.69 | 95200 |
| 2025-09-29 | 24.96 | $24.68 | 136800 |
| 2025-09-26 | 24.99 | $25.11 | 126036 |
| 2025-09-25 | 24.98 | $24.82 | 115707 |
| 2025-09-24 | 25.00 | $24.88 | 124900 |
| 2025-09-23 | 25.02 | $24.88 | 131228 |
| 2025-09-22 | 25.04 | $25.08 | 143916 |
| 2025-09-19 | 25.04 | $25.19 | 486720 |
| 2025-09-18 | 25.02 | $25.58 | 127800 |
| 2025-09-17 | 24.95 | $24.85 | 114825 |
| 2025-09-16 | 24.95 | $24.52 | 107206 |
| 2025-09-15 | 24.98 | $24.88 | 130618 |
| 2025-09-12 | 24.96 | $24.84 | 98800 |
| 2025-09-11 | 24.95 | $25.11 | 160700 |
| 2025-09-10 | 24.91 | $25.04 | 86945 |
| 2025-09-09 | 24.87 | $24.95 | 104700 |
| 2025-09-08 | 24.82 | $25.14 | 132742 |
| 2025-09-05 | 24.75 | $24.94 | 141422 |
| 2025-09-04 | 24.69 | $25.30 | 189600 |
| 2025-09-03 | 24.57 | $24.88 | 201023 |
| 2025-09-02 | 24.49 | $24.85 | 170603 |
| 2025-08-29 | 24.40 | $25.16 | 363200 |
| 2025-08-28 | 24.26 | $25.28 | 181310 |
| 2025-08-27 | 24.11 | $25.43 | 120500 |
| 2025-08-26 | 23.92 | $25.26 | 144000 |
| 2025-08-25 | 23.75 | $24.99 | 113800 |
| 2025-08-22 | 23.59 | $24.95 | 224529 |
| 2025-08-21 | 23.43 | $23.63 | 95529 |
| 2025-08-20 | 23.39 | $23.81 | 93700 |
| 2025-08-19 | 23.33 | $23.83 | 95100 |
| 2025-08-18 | 23.28 | $23.81 | 101000 |
| 2025-08-15 | 23.25 | $23.60 | 266702 |
| 2025-08-14 | 23.24 | $24.16 | 114404 |
| 2025-08-13 | 23.19 | $24.24 | 179800 |
| 2025-08-12 | 23.14 | $23.97 | 191200 |
| 2025-08-11 | 23.13 | $22.87 | 136739 |
| 2025-08-08 | 23.23 | $22.76 | 143312 |
| 2025-08-07 | 23.36 | $22.37 | 129618 |
| 2025-08-06 | 23.54 | $22.52 | 161320 |
| 2025-08-05 | 23.73 | $22.51 | 197300 |
| 2025-08-04 | 23.93 | $22.48 | 157804 |
| 2025-08-01 | 24.15 | $22.43 | 300409 |
| 2025-07-31 | 24.40 | $22.81 | 378300 |
| 2025-07-30 | 24.63 | $23.01 | 162337 |
| 2025-07-29 | 24.85 | $23.44 | 120800 |
| 2025-07-28 | 25.03 | $23.61 | 116400 |
| 2025-07-25 | 25.20 | $23.40 | 180829 |
| 2025-07-24 | 25.40 | $23.09 | 237927 |
| 2025-07-23 | 25.64 | $23.17 | 458900 |
| 2025-07-22 | 25.87 | $26.12 | 263501 |
| 2025-07-21 | 25.81 | $25.92 | 98609 |
| 2025-07-18 | 25.75 | $25.93 | 168300 |
| 2025-07-17 | 25.67 | $26.19 | 135400 |
| 2025-07-16 | 25.56 | $25.71 | 154021 |
| 2025-07-15 | 25.47 | $25.41 | 133112 |
| 2025-07-14 | 25.40 | $26.24 | 138900 |
| 2025-07-11 | 25.24 | $25.80 | 132917 |
| 2025-07-10 | 25.11 | $26.05 | 124700 |
| 2025-07-09 | 24.95 | $26.02 | 117300 |
| 2025-07-08 | 24.78 | $26.08 | 140700 |
| 2025-07-07 | 24.59 | $26.07 | 115308 |
| 2025-07-03 | 24.38 | $26.52 | 84127 |
| 2025-07-02 | 24.11 | $26.04 | 120205 |
| 2025-07-01 | 23.88 | $25.48 | 128831 |
| 2025-06-30 | 23.68 | $24.68 | 185900 |
| 2025-06-27 | 23.55 | $24.81 | 420429 |
| 2025-06-26 | 23.41 | $24.68 | 91400 |
| 2025-06-25 | 23.26 | $23.83 | 112000 |
| 2025-06-24 | 23.20 | $24.17 | 212300 |
| 2025-06-23 | 23.09 | $23.63 | 138636 |
| 2025-06-20 | 23.03 | $22.80 | 524340 |
| 2025-06-18 | 23.06 | $22.72 | 102006 |
| 2025-06-17 | 23.09 | $22.55 | 97540 |
| 2025-06-16 | 23.15 | $22.74 | 197300 |
| 2025-06-13 | 23.19 | $22.98 | 142934 |
| 2025-06-12 | 23.22 | $23.56 | 96704 |
| 2025-06-11 | 23.19 | $23.61 | 84337 |
| 2025-06-10 | 23.16 | $23.73 | 81741 |
| 2025-06-09 | 23.12 | $23.45 | 94723 |
| 2025-06-06 | 23.10 | $23.33 | 129800 |
| 2025-06-05 | 23.10 | $22.74 | 94400 |
| 2025-06-04 | 23.16 | $22.66 | 75121 |
| 2025-06-03 | 23.22 | $23.12 | 83800 |
| 2025-06-02 | 23.25 | $22.80 | 115600 |
| 2025-05-30 | 23.30 | $22.92 | 126600 |
| 2025-05-29 | 23.35 | $23.14 | 108000 |
| 2025-05-28 | 23.37 | $22.82 | 83700 |
| 2025-05-27 | 23.43 | $23.25 | 96400 |
| 2025-05-23 | 23.44 | $22.81 | 93300 |
| 2025-05-22 | 23.49 | $22.85 | 127310 |
| 2025-05-21 | 23.54 | $23.05 | 112400 |
| 2025-05-20 | 23.58 | $23.66 | 101100 |
| 2025-05-19 | 23.55 | $23.75 | 107800 |
| 2025-05-16 | 23.50 | $23.86 | 162300 |
| 2025-05-15 | 23.43 | $24.00 | 115300 |
| 2025-05-14 | 23.33 | $23.66 | 131700 |
| 2025-05-13 | 23.25 | $24.22 | 87008 |
| 2025-05-12 | 23.11 | $24.01 | 116400 |
| 2025-05-09 | 22.97 | $23.35 | 96500 |
| 2025-05-08 | 22.87 | $23.52 | 132100 |
| 2025-05-07 | 22.76 | $22.99 | 129330 |
| 2025-05-06 | 22.68 | $23.21 | 156700 |
| 2025-05-05 | 22.57 | $23.28 | 155900 |
| 2025-05-02 | 22.43 | $23.49 | 99425 |
| 2025-05-01 | 22.27 | $22.96 | 171146 |
| 2025-04-30 | 22.15 | $22.87 | 266900 |
| 2025-04-29 | 22.04 | $23.14 | 128800 |
| 2025-04-28 | 21.91 | $22.77 | 187800 |
| 2025-04-25 | 21.81 | $22.74 | 120900 |
| 2025-04-24 | 21.71 | $23.22 | 200000 |
| 2025-04-23 | 21.56 | $23.29 | 254700 |
| 2025-04-22 | 21.41 | $22.52 | 234000 |
| 2025-04-21 | 21.33 | $21.58 | 132200 |
| 2025-04-17 | 21.34 | $21.49 | 174900 |
| 2025-04-16 | 21.37 | $21.40 | 171800 |
| 2025-04-15 | 21.40 | $21.36 | 217500 |
| 2025-04-14 | 21.45 | $20.78 | 228200 |
| 2025-04-11 | 21.55 | $20.45 | 234925 |
| 2025-04-10 | 21.70 | $20.51 | 401648 |
| 2025-04-09 | 21.84 | $21.55 | 499100 |
| 2025-04-08 | 21.88 | $20.63 | 391288 |
| 2025-04-07 | 22.01 | $20.65 | 441800 |
| 2025-04-04 | 22.15 | $20.42 | 565848 |
| 2025-04-03 | 22.32 | $20.99 | 423635 |
| 2025-04-02 | 22.45 | $22.62 | 185900 |
| 2025-04-01 | 22.41 | $22.54 | 232727 |
| 2025-03-31 | 22.39 | $22.66 | 228323 |
| 2025-03-28 | 22.37 | $22.58 | 200539 |
| 2025-03-27 | 22.36 | $22.86 | 137300 |
| 2025-03-26 | 22.32 | $22.89 | 211000 |
| 2025-03-25 | 22.29 | $22.77 | 147728 |
| 2025-03-24 | 22.27 | $22.92 | 143300 |
| 2025-03-21 | 22.24 | $22.46 | 594700 |
| 2025-03-20 | 22.26 | $22.10 | 224413 |
| 2025-03-19 | 22.32 | $22.06 | 120800 |
| 2025-03-18 | 22.41 | $21.84 | 214339 |
| 2025-03-17 | 22.52 | $22.13 | 215700 |
| 2025-03-14 | 22.62 | $21.85 | 188500 |
| 2025-03-13 | 22.76 | $21.30 | 211201 |
| 2025-03-12 | 22.96 | $21.70 | 206200 |
| 2025-03-11 | 23.14 | $21.77 | 182422 |
| 2025-03-10 | 23.33 | $21.52 | 207600 |
| 2025-03-07 | 23.55 | $22.44 | 142000 |
| 2025-03-06 | 23.70 | $22.64 | 127100 |
| 2025-03-05 | 23.84 | $22.93 | 158300 |
| 2025-03-04 | 23.96 | $23.10 | 211200 |
| 2025-03-03 | 24.07 | $23.85 | 156601 |
| 2025-02-28 | 24.10 | $24.01 | 156100 |
| 2025-02-27 | 24.13 | $23.64 | 245800 |
| 2025-02-26 | 24.19 | $23.49 | 213602 |
| 2025-02-25 | 24.26 | $23.72 | 225700 |
| 2025-02-24 | 24.31 | $23.65 | 317102 |
| 2025-02-21 | 24.36 | $23.71 | 282500 |
| 2025-02-20 | 24.40 | $24.21 | 210000 |
| 2025-02-19 | 24.39 | $24.82 | 238608 |
| 2025-02-18 | 24.32 | $24.79 | 181102 |
| 2025-02-14 | 24.23 | $24.29 | 93800 |
| 2025-02-13 | 24.19 | $24.38 | 88200 |
| 2025-02-12 | 24.13 | $24.19 | 130200 |
| 2025-02-11 | 24.07 | $24.88 | 199319 |
| 2025-02-10 | 23.94 | $24.28 | 170727 |
| 2025-02-07 | 23.85 | $24.58 | 164200 |
| 2025-02-06 | 23.73 | $24.78 | 135100 |
| 2025-02-05 | 23.57 | $24.68 | 109616 |
| 2025-02-04 | 23.41 | $24.49 | 166606 |
| 2025-02-03 | 23.26 | $24.07 | 217800 |
| 2025-01-31 | 23.15 | $24.02 | 154725 |
| 2025-01-30 | 23.04 | $24.25 | 160936 |
| 2025-01-29 | 22.90 | $24.54 | 304100 |
| 2025-01-28 | 22.74 | $22.89 | 190819 |
| 2025-01-27 | 22.73 | $23.03 | 198600 |
| 2025-01-24 | 22.71 | $22.98 | 267500 |
| 2025-01-23 | 22.70 | $22.85 | 178607 |
| 2025-01-22 | 22.71 | $23.04 | 273237 |
| 2025-01-21 | 22.70 | $23.06 | 173407 |
| 2025-01-17 | 22.69 | $22.74 | 107318 |
| 2025-01-16 | 22.72 | $22.62 | 115249 |
| 2025-01-15 | 22.79 | $22.90 | 101318 |
| 2025-01-14 | 22.84 | $22.45 | 101533 |
| 2025-01-13 | 22.95 | $21.65 | 337600 |
| 2025-01-10 | 23.16 | $21.39 | 239800 |
| 2025-01-08 | 23.42 | $22.35 | 171009 |
| 2025-01-07 | 23.60 | $22.45 | 280943 |
| 2025-01-06 | 23.78 | $22.82 | 202100 |
| 2025-01-03 | 23.95 | $22.81 | 133600 |
| 2025-01-02 | 24.12 | $22.79 | 197700 |
| 2024-12-31 | 24.32 | $23.62 | 173000 |
| 2024-12-30 | 24.45 | $23.48 | 98400 |
| 2024-12-27 | 24.60 | $23.38 | 374400 |
| 2024-12-26 | 24.78 | $23.88 | 90520 |
| 2024-12-24 | 24.93 | $23.80 | 65600 |
| 2024-12-23 | 25.10 | $23.45 | 153700 |
| 2024-12-20 | 25.31 | $23.64 | 834800 |
| 2024-12-19 | 25.52 | $23.37 | 207900 |
| 2024-12-18 | 25.76 | $23.64 | 287000 |
| 2024-12-17 | 25.99 | $25.44 | 187223 |
| 2024-12-16 | 26.05 | $26.47 | 155700 |
| 2024-12-13 | 26.00 | $26.00 | 165800 |
| 2024-12-12 | 25.99 | $26.06 | 168800 |
| 2024-12-11 | 25.98 | $26.39 | 216200 |
| 2024-12-10 | 25.93 | $25.82 | 173047 |
| 2024-12-09 | 25.94 | $25.52 | 128922 |
| 2024-12-06 | 25.97 | $25.66 | 107249 |
| 2024-12-05 | 25.98 | $25.48 | 258800 |
| 2024-12-04 | 26.01 | $25.74 | 241800 |
| 2024-12-03 | 26.01 | $25.61 | 212340 |
| 2024-12-02 | 26.00 | $26.32 | 174648 |
| 2024-11-29 | 25.90 | $26.45 | 111308 |
| 2024-11-27 | 25.78 | $26.75 | 163309 |
| 2024-11-26 | 25.61 | $26.71 | 148409 |
| 2024-11-25 | 25.43 | $26.84 | 177035 |
| 2024-11-22 | 25.22 | $26.55 | 161723 |
| 2024-11-21 | 25.01 | $25.75 | 124841 |
| 2024-11-20 | 24.87 | $25.35 | 114200 |
| 2024-11-19 | 24.74 | $25.41 | 126000 |
| 2024-11-18 | 24.59 | $25.59 | 119611 |
| 2024-11-15 | 24.39 | $25.65 | 200025 |
| 2024-11-14 | 24.16 | $25.35 | 141800 |
| 2024-11-13 | 23.94 | $25.26 | 433500 |
| 2024-11-12 | 23.71 | $25.66 | 198900 |
| 2024-11-11 | 23.41 | $25.90 | 206700 |
| 2024-11-08 | 23.07 | $24.89 | 168106 |
| 2024-11-07 | 22.79 | $24.74 | 247014 |
| 2024-11-06 | 22.51 | $25.71 | 501900 |
| 2024-11-05 | 22.10 | $22.96 | 157900 |
| 2024-11-04 | 21.93 | $22.40 | 232715 |
| 2024-11-01 | 21.80 | $22.92 | 229516 |
| 2024-10-31 | 21.60 | $22.87 | 220400 |
| 2024-10-30 | 21.38 | $23.27 | 267807 |
| 2024-10-29 | 21.11 | $22.93 | 160500 |
| 2024-10-28 | 20.84 | $22.92 | 239000 |
| 2024-10-25 | 20.55 | $21.94 | 218900 |
| 2024-10-24 | 20.34 | $23.04 | 332342 |
| 2024-10-23 | 20.00 | $21.56 | 588108 |
| 2024-10-22 | 19.79 | $20.13 | 90903 |
| 2024-10-21 | 19.71 | $19.99 | 196400 |
| 2024-10-18 | 19.63 | $20.65 | 137332 |
| 2024-10-17 | 19.49 | $21.02 | 190246 |
| 2024-10-16 | 19.31 | $20.71 | 255424 |
| 2024-10-15 | 19.14 | $20.65 | 191000 |
| 2024-10-14 | 18.98 | $20.06 | 307700 |
| 2024-10-11 | 18.87 | $19.90 | 167300 |
| 2024-10-10 | 18.77 | $19.30 | 158900 |
| 2024-10-09 | 18.72 | $19.05 | 179200 |
| 2024-10-08 | 18.69 | $18.75 | 135802 |
| 2024-10-07 | 18.69 | $18.86 | 99702 |
| 2024-10-04 | 18.68 | $18.80 | 144300 |
| 2024-10-03 | 18.67 | $18.50 | 151605 |
| 2024-10-02 | 18.69 | $18.44 | 160300 |
| 2024-10-01 | 18.72 | $18.03 | 162546 |
| 2024-09-30 | 18.80 | $18.60 | 147227 |
| 2024-09-27 | 18.83 | $18.44 | 209300 |
| 2024-09-26 | 18.88 | $18.16 | 153000 |
| 2024-09-25 | 18.97 | $18.36 | 200003 |
| 2024-09-24 | 19.04 | $18.89 | 131514 |
| 2024-09-23 | 19.06 | $19.19 | 134200 |
| 2024-09-20 | 19.07 | $19.31 | 680344 |
| 2024-09-19 | 19.06 | $19.84 | 196228 |
| 2024-09-18 | 18.99 | $19.26 | 183900 |
| 2024-09-17 | 18.98 | $18.91 | 138804 |
| 2024-09-16 | 19.00 | $18.94 | 127315 |
| 2024-09-13 | 19.01 | $18.93 | 142100 |
| 2024-09-12 | 19.03 | $18.41 | 106000 |
| 2024-09-11 | 19.10 | $18.40 | 150614 |
| 2024-09-10 | 19.16 | $18.59 | 175615 |
| 2024-09-09 | 19.21 | $18.56 | 228500 |
| 2024-09-06 | 19.25 | $18.60 | 300900 |
| 2024-09-05 | 19.30 | $19.01 | 153200 |
| 2024-09-04 | 19.30 | $19.16 | 170700 |
| 2024-09-03 | 19.28 | $19.45 | 131200 |
| 2024-08-30 | 19.23 | $19.81 | 110420 |
| 2024-08-29 | 19.14 | $19.70 | 111621 |
| 2024-08-28 | 19.06 | $19.61 | 167900 |
| 2024-08-27 | 18.99 | $19.54 | 165222 |
| 2024-08-26 | 18.93 | $20.03 | 160900 |
| 2024-08-23 | 18.82 | $20.30 | 241353 |
| 2024-08-22 | 18.69 | $18.97 | 101100 |
| 2024-08-21 | 18.69 | $18.72 | 91200 |
| 2024-08-20 | 18.71 | $18.71 | 110700 |
| 2024-08-19 | 18.75 | $19.07 | 89400 |
| 2024-08-16 | 18.76 | $18.93 | 158231 |
| 2024-08-15 | 18.78 | $18.58 | 121835 |
| 2024-08-14 | 18.85 | $18.21 | 121000 |
| 2024-08-13 | 18.95 | $18.30 | 146335 |
| 2024-08-12 | 19.05 | $18.07 | 197509 |
| 2024-08-09 | 19.17 | $18.30 | 345436 |
| 2024-08-08 | 19.27 | $18.59 | 161533 |
| 2024-08-07 | 19.33 | $18.24 | 163700 |
| 2024-08-06 | 19.42 | $18.43 | 298010 |
| 2024-08-05 | 19.48 | $18.03 | 330900 |
| 2024-08-02 | 19.57 | $18.86 | 235032 |
| 2024-08-01 | 19.56 | $19.40 | 350100 |
| 2024-07-31 | 19.49 | $20.40 | 348000 |
| 2024-07-30 | 19.30 | $20.05 | 503404 |
| 2024-07-29 | 19.13 | $19.87 | 266007 |
| 2024-07-26 | 18.96 | $20.51 | 318722 |
| 2024-07-25 | 18.71 | $20.10 | 323100 |
| 2024-07-24 | 18.48 | $19.41 | 346681 |
| 2024-07-23 | 18.30 | $20.70 | 301008 |
| 2024-07-22 | 17.97 | $20.05 | 263136 |
| 2024-07-19 | 17.67 | $19.51 | 172600 |
| 2024-07-18 | 17.41 | $19.55 | 336405 |
| 2024-07-17 | 17.13 | $19.80 | 335800 |
| 2024-07-16 | 16.80 | $19.23 | 358900 |
| 2024-07-15 | 16.51 | $18.09 | 287100 |
| 2024-07-12 | 16.31 | $17.38 | 242503 |
| 2024-07-11 | 16.18 | $17.36 | 342400 |
| 2024-07-10 | 16.03 | $16.49 | 192714 |
| 2024-07-09 | 15.96 | $16.19 | 179000 |
| 2024-07-08 | 15.92 | $15.97 | 113000 |
| 2024-07-05 | 15.90 | $15.78 | 226600 |
| 2024-07-03 | 15.89 | $16.23 | 72001 |
| 2024-07-02 | 15.84 | $16.68 | 137100 |
| 2024-07-01 | 15.73 | $16.39 | 140414 |
| 2024-06-28 | 15.66 | $16.72 | 346618 |
| 2024-06-27 | 15.54 | $15.93 | 101300 |
| 2024-06-26 | 15.50 | $15.92 | 140700 |
| 2024-06-25 | 15.45 | $15.56 | 153776 |
| 2024-06-24 | 15.44 | $15.63 | 137816 |
| 2024-06-21 | 15.42 | $15.36 | 618800 |
| 2024-06-20 | 15.43 | $15.47 | 122400 |
| 2024-06-18 | 15.44 | $15.44 | 114200 |
| 2024-06-17 | 15.45 | $15.35 | 199143 |
| 2024-06-14 | 15.48 | $15.17 | 178000 |
| 2024-06-13 | 15.53 | $15.48 | 204200 |
| 2024-06-12 | 15.55 | $15.70 | 237300 |
| 2024-06-11 | 15.56 | $15.27 | 151400 |
| 2024-06-10 | 15.62 | $15.27 | 175151 |
| 2024-06-07 | 15.67 | $15.57 | 152600 |
| 2024-06-06 | 15.71 | $15.52 | 169400 |
| 2024-06-05 | 15.75 | $15.44 | 206020 |
| 2024-06-04 | 15.80 | $15.29 | 220945 |
| 2024-06-03 | 15.86 | $15.54 | 134800 |
| 2024-05-31 | 15.91 | $15.76 | 127000 |
| 2024-05-30 | 15.93 | $15.48 | 145203 |
| 2024-05-29 | 15.99 | $15.17 | 137232 |
| 2024-05-28 | 16.07 | $15.45 | 163525 |
| 2024-05-24 | 16.13 | $15.56 | 112305 |
| 2024-05-23 | 16.18 | $15.64 | 160826 |
| 2024-05-22 | 16.22 | $16.09 | 104700 |
| 2024-05-21 | 16.21 | $16.30 | 111400 |
| 2024-05-20 | 16.18 | $16.20 | 170300 |
| 2024-05-17 | 16.15 | $16.65 | 112842 |
| 2024-05-16 | 16.08 | $16.61 | 167300 |
| 2024-05-15 | 16.00 | $16.53 | 126048 |
| 2024-05-14 | 15.91 | $16.36 | 142021 |
| 2024-05-13 | 15.84 | $16.18 | 97946 |
| 2024-05-10 | 15.77 | $16.14 | 105100 |
| 2024-05-09 | 15.70 | $16.26 | 339000 |
| 2024-05-08 | 15.62 | $16.22 | 182200 |
| 2024-05-07 | 15.53 | $15.98 | 121300 |
| 2024-05-06 | 15.46 | $15.97 | 131500 |
| 2024-05-03 | 15.39 | $15.80 | 145900 |
| 2024-05-02 | 15.33 | $15.90 | 176100 |
| 2024-05-01 | 15.26 | $15.70 | 227732 |
| 2024-04-30 | 15.21 | $15.30 | 194900 |
| 2024-04-29 | 15.20 | $15.57 | 295638 |
| 2024-04-26 | 15.16 | $15.82 | 457426 |
| 2024-04-25 | 15.09 | $15.63 | 324700 |
| 2024-04-24 | 15.05 | $15.14 | 295600 |
| 2024-04-23 | 15.05 | $15.64 | 138000 |
| 2024-04-22 | 15.01 | $15.21 | 171534 |
| 2024-04-19 | 15.00 | $15.21 | 253200 |
| 2024-04-18 | 15.00 | $14.60 | 150100 |
| 2024-04-17 | 15.06 | $14.50 | 180700 |
| 2024-04-16 | 15.13 | $14.48 | 125100 |
| 2024-04-15 | 15.20 | $14.78 | 257842 |
| 2024-04-12 | 15.25 | $14.83 | 178700 |
| 2024-04-11 | 15.29 | $14.86 | 169301 |
| 2024-04-10 | 15.33 | $14.80 | 313505 |
| 2024-04-09 | 15.37 | $15.57 | 162700 |
| 2024-04-08 | 15.35 | $15.44 | 155800 |
| 2024-04-05 | 15.34 | $15.17 | 114600 |
| 2024-04-04 | 15.35 | $15.18 | 170720 |
| 2024-04-03 | 15.37 | $15.30 | 368444 |
| 2024-04-02 | 15.38 | $15.32 | 250315 |
| 2024-04-01 | 15.38 | $15.49 | 272919 |
| 2024-03-28 | 15.36 | $15.92 | 209900 |
| 2024-03-27 | 15.30 | $15.87 | 199000 |
| 2024-03-26 | 15.24 | $15.25 | 153331 |
| 2024-03-25 | 15.24 | $15.36 | 134619 |
| 2024-03-22 | 15.23 | $15.22 | 147518 |
| 2024-03-21 | 15.23 | $15.55 | 261100 |
| 2024-03-20 | 15.19 | $15.42 | 275400 |
| 2024-03-19 | 15.17 | $14.87 | 234500 |
| 2024-03-18 | 15.20 | $14.98 | 290626 |
| 2024-03-15 | 15.23 | $14.85 | 1.5M |
| 2024-03-14 | 15.27 | $14.68 | 274203 |
| 2024-03-13 | 15.32 | $15.27 | 229900 |
| 2024-03-12 | 15.32 | $15.14 | 428600 |
| 2024-03-11 | 15.34 | $15.63 | 330629 |
| 2024-03-08 | 15.30 | $15.77 | 228000 |
| 2024-03-07 | 15.25 | $15.74 | 421911 |
| 2024-03-06 | 15.20 | $15.51 | 489200 |
| 2024-03-05 | 15.17 | $15.42 | 234000 |
| 2024-03-04 | 15.14 | $14.86 | 515319 |
| 2024-03-01 | 15.18 | $15.01 | 309316 |
| 2024-02-29 | 15.21 | $15.11 | 248375 |
| 2024-02-28 | 15.23 | $15.13 | 321006 |
| 2024-02-27 | 15.27 | $15.25 | 298533 |
| 2024-02-26 | 15.30 | $15.26 | 518134 |
| 2024-02-23 | 15.34 | $15.19 | 390338 |
| 2024-02-22 | 15.39 | $15.00 | 301600 |
| 2024-02-21 | 15.47 | $15.13 | 389800 |
| 2024-02-20 | 15.56 | $15.23 | 214700 |
| 2024-02-16 | 15.65 | $15.41 | 261608 |
| 2024-02-15 | 15.74 | $15.52 | 240100 |
| 2024-02-14 | 15.83 | $15.04 | 313824 |
| 2024-02-13 | 15.99 | $14.92 | 372000 |
| 2024-02-12 | 16.16 | $15.54 | 231100 |
| 2024-02-09 | 16.30 | $15.47 | 364800 |
| 2024-02-08 | 16.45 | $14.86 | 365200 |
| 2024-02-07 | 16.68 | $14.85 | 659500 |
| 2024-02-06 | 16.93 | $15.21 | 356700 |
| 2024-02-05 | 17.17 | $15.53 | 195900 |
| 2024-02-02 | 17.39 | $15.87 | 318334 |
| 2024-02-01 | 17.59 | $16.44 | 460851 |
| 2024-01-31 | 17.75 | $16.75 | 401500 |
| 2024-01-30 | 17.89 | $17.14 | 205636 |
| 2024-01-29 | 18.01 | $17.29 | 289220 |
| 2024-01-26 | 18.12 | $17.02 | 224000 |
| 2024-01-25 | 18.28 | $17.23 | 320100 |
| 2024-01-24 | 18.43 | $16.75 | 519532 |
| 2024-01-23 | 18.64 | $18.49 | 119136 |
| 2024-01-22 | 18.68 | $18.88 | 138943 |
| 2024-01-19 | 18.70 | $18.29 | 230000 |
| 2024-01-18 | 18.77 | $18.06 | 265100 |
| 2024-01-17 | 18.88 | $18.06 | 117131 |
| 2024-01-16 | 18.98 | $18.17 | 206025 |
| 2024-01-12 | 19.09 | $18.41 | 108900 |
| 2024-01-11 | 19.18 | $18.56 | 360800 |
| 2024-01-10 | 19.25 | $18.80 | 200600 |
| 2024-01-09 | 19.29 | $18.66 | 203587 |
| 2024-01-08 | 19.35 | $19.09 | 130400 |
| 2024-01-05 | 19.36 | $18.90 | 284124 |
| 2024-01-04 | 19.39 | $19.04 | 249004 |
| 2024-01-03 | 19.39 | $18.71 | 222118 |
| 2024-01-02 | 19.43 | $19.36 | 204935 |
| 2023-12-29 | 19.39 | $19.40 | 76600 |
| 2023-12-28 | 19.34 | $19.93 | 73302 |
| 2023-12-27 | 19.22 | $20.05 | 119128 |
| 2023-12-26 | 19.07 | $20.12 | 87500 |
| 2023-12-22 | 18.89 | $19.69 | 136500 |
| 2023-12-21 | 18.74 | $19.56 | 97101 |
| 2023-12-20 | 18.59 | $19.45 | 267000 |
| 2023-12-19 | 18.44 | $19.78 | 168100 |
| 2023-12-18 | 18.24 | $19.23 | 163414 |
| 2023-12-15 | 18.08 | $19.30 | 1.1M |
| 2023-12-14 | 17.90 | $19.43 | 261900 |
| 2023-12-13 | 17.70 | $19.11 | 420300 |
| 2023-12-12 | 17.51 | $18.31 | 152400 |
| 2023-12-11 | 17.40 | $18.40 | 141000 |
| 2023-12-08 | 17.25 | $18.45 | 114324 |
| 2023-12-07 | 17.10 | $18.35 | 145900 |
| 2023-12-06 | 16.94 | $17.75 | 169700 |
| 2023-12-05 | 16.82 | $17.71 | 84600 |
| 2023-12-04 | 16.71 | $17.88 | 238900 |
| 2023-12-01 | 16.57 | $17.67 | 156800 |
| 2023-11-30 | 16.44 | $16.64 | 150100 |
| 2023-11-29 | 16.41 | $16.57 | 202200 |
| 2023-11-28 | 16.37 | $16.18 | 138639 |
| 2023-11-27 | 16.36 | $16.18 | 141019 |
| 2023-11-24 | 16.34 | $16.51 | 36800 |
| 2023-11-22 | 16.27 | $16.55 | 143400 |
| 2023-11-21 | 16.20 | $16.38 | 145700 |
| 2023-11-20 | 16.13 | $16.82 | 152813 |
| 2023-11-17 | 16.01 | $16.87 | 117734 |
| 2023-11-16 | 15.87 | $16.66 | 56147 |
| 2023-11-15 | 15.75 | $16.97 | 133700 |
| 2023-11-14 | 15.59 | $17.20 | 163316 |
| 2023-11-13 | 15.41 | $15.63 | 85400 |
| 2023-11-10 | 15.37 | $15.57 | 121500 |
| 2023-11-09 | 15.35 | $15.59 | 105932 |
| 2023-11-08 | 15.32 | $15.88 | 334100 |
| 2023-11-07 | 15.26 | $16.01 | 94800 |
| 2023-11-06 | 15.20 | $16.34 | 124834 |
| 2023-11-03 | 15.10 | $16.36 | 148516 |
| 2023-11-02 | 15.00 | $15.82 | 196000 |
| 2023-11-01 | 14.95 | $14.79 | 147621 |
| 2023-10-31 | 15.00 | $14.68 | 146332 |
| 2023-10-30 | 15.07 | $14.64 | 182411 |
| 2023-10-27 | 15.15 | $14.20 | 387200 |
| 2023-10-26 | 15.28 | $14.35 | 206216 |
| 2023-10-25 | 15.41 | $13.99 | 280800 |
| 2023-10-24 | 15.58 | $14.58 | 160328 |
| 2023-10-23 | 15.70 | $14.88 | 176523 |
| 2023-10-20 | 15.81 | $14.84 | 199333 |
| 2023-10-19 | 15.92 | $15.53 | 169100 |
| 2023-10-18 | 15.97 | $15.54 | 135000 |
| 2023-10-17 | 16.02 | $16.02 | 336143 |
| 2023-10-16 | 16.03 | $15.79 | 142900 |
| 2023-10-13 | 16.07 | $15.60 | 111300 |
| 2023-10-12 | 16.13 | $16.08 | 110609 |
| 2023-10-11 | 16.14 | $16.27 | 120248 |
| 2023-10-10 | 16.15 | $16.23 | 187110 |
| 2023-10-09 | 16.16 | $16.09 | 117849 |
| 2023-10-06 | 16.18 | $15.99 | 156524 |
| 2023-10-05 | 16.22 | $16.00 | 275200 |
| 2023-10-04 | 16.26 | $15.76 | 235600 |
| 2023-10-03 | 16.33 | $15.74 | 166242 |
| 2023-10-02 | 16.41 | $16.09 | 200300 |
| 2023-09-29 | 16.46 | $16.23 | 189000 |
| 2023-09-28 | 16.50 | $16.18 | 290631 |
| 2023-09-27 | 16.56 | $16.18 | 139300 |
| 2023-09-26 | 16.62 | $16.28 | 150700 |
| 2023-09-25 | 16.68 | $16.43 | 68400 |
| 2023-09-22 | 16.73 | $16.22 | 86824 |
| 2023-09-21 | 16.80 | $16.37 | 154523 |
| 2023-09-20 | 16.86 | $16.33 | 68379 |
| 2023-09-19 | 16.93 | $16.59 | 84246 |
| 2023-09-18 | 16.98 | $16.69 | 115400 |
| 2023-09-15 | 17.03 | $16.88 | 447123 |
| 2023-09-14 | 17.06 | $17.05 | 150604 |
| 2023-09-13 | 17.08 | $16.54 | 129400 |
| 2023-09-12 | 17.15 | $16.78 | 118520 |
| 2023-09-11 | 17.22 | $16.79 | 100700 |
| 2023-09-08 | 17.29 | $16.77 | 158040 |
| 2023-09-07 | 17.37 | $16.53 | 226822 |
| 2023-09-06 | 17.49 | $16.84 | 104700 |
| 2023-09-05 | 17.59 | $17.35 | 135000 |
| 2023-09-01 | 17.66 | $17.95 | 117700 |
| 2023-08-31 | 17.67 | $17.32 | 108500 |
| 2023-08-30 | 17.75 | $17.29 | 181328 |
| 2023-08-29 | 17.84 | $17.52 | 111332 |
| 2023-08-28 | 17.91 | $17.50 | 78600 |
| 2023-08-25 | 18.00 | $17.17 | 64900 |
| 2023-08-24 | 18.12 | $17.35 | 121307 |
| 2023-08-23 | 18.23 | $17.30 | 86707 |
| 2023-08-22 | 18.36 | $17.08 | 123423 |
| 2023-08-21 | 18.50 | $17.56 | 111800 |
| 2023-08-18 | 18.61 | $17.87 | 342139 |
| 2023-08-17 | 18.68 | $17.90 | 86500 |
| 2023-08-16 | 18.74 | $17.86 | 137100 |
| 2023-08-15 | 18.80 | $18.02 | 209800 |
| 2023-08-14 | 18.85 | $18.65 | 194634 |
| 2023-08-11 | 18.82 | $19.10 | 101500 |
| 2023-08-10 | 18.74 | $19.01 | 226132 |
| 2023-08-09 | 18.65 | $19.08 | 180900 |
| 2023-08-08 | 18.55 | $19.30 | 127032 |
| 2023-08-07 | 18.40 | $19.55 | 164931 |
| 2023-08-04 | 18.22 | $19.06 | 153326 |
| 2023-08-03 | 18.06 | $19.00 | 131801 |
| 2023-08-02 | 17.89 | $18.78 | 116310 |
| 2023-08-01 | 17.72 | $18.82 | 162708 |
| 2023-07-31 | 17.53 | $19.00 | 190200 |
| 2023-07-28 | 17.31 | $19.06 | 147200 |
| 2023-07-27 | 17.06 | $18.65 | 207704 |
| 2023-07-26 | 16.83 | $18.50 | 308842 |
| 2023-07-25 | 16.61 | $17.78 | 215706 |
| 2023-07-24 | 16.44 | $17.75 | 129913 |
| 2023-07-21 | 16.26 | $17.06 | 139108 |
| 2023-07-20 | 16.13 | $17.21 | 148700 |
| 2023-07-19 | 15.99 | $17.29 | 178700 |
| 2023-07-18 | 15.83 | $16.98 | 204300 |
| 2023-07-17 | 15.70 | $16.52 | 82400 |
| 2023-07-14 | 15.61 | $16.26 | 161900 |
| 2023-07-13 | 15.55 | $16.52 | 202200 |
| 2023-07-12 | 15.46 | $16.26 | 194403 |
| 2023-07-11 | 15.39 | $15.70 | 132141 |
| 2023-07-10 | 15.38 | $15.62 | 276700 |
| 2023-07-07 | 15.39 | $15.32 | 598051 |
| 2023-07-06 | 15.43 | $14.95 | 178100 |
| 2023-07-05 | 15.51 | $15.20 | 179136 |
| 2023-07-03 | 15.57 | $15.30 | 140700 |
| 2023-06-30 | 15.62 | $14.93 | 190609 |
| 2023-06-29 | 15.71 | $15.28 | 130900 |
| 2023-06-28 | 15.76 | $15.13 | 199211 |
| 2023-06-27 | 15.82 | $15.36 | 260105 |
| 2023-06-26 | 15.86 | $15.14 | 256600 |
| 2023-06-23 | 15.92 | $15.21 | 271737 |
| 2023-06-22 | 15.97 | $15.38 | 273739 |
| 2023-06-21 | 16.00 | $15.71 | 281600 |
| 2023-06-20 | 16.00 | $15.92 | 142400 |
| 2023-06-16 | 15.97 | $16.19 | 522500 |
| 2023-06-15 | 15.91 | $16.46 | 164600 |
| 2023-06-14 | 15.82 | $16.10 | 166700 |
| 2023-06-13 | 15.76 | $16.48 | 173416 |
| 2023-06-12 | 15.64 | $16.15 | 181100 |
| 2023-06-09 | 15.55 | $16.25 | 247900 |
| 2023-06-08 | 15.43 | $16.77 | 201529 |
| 2023-06-07 | 15.26 | $17.07 | 236525 |
| 2023-06-06 | 15.04 | $16.34 | 219326 |
| 2023-06-05 | 14.87 | $15.24 | 156641 |
| 2023-06-02 | 14.81 | $15.88 | 175500 |
| 2023-06-01 | 14.68 | $14.71 | 167847 |
| 2023-05-31 | 14.66 | $14.40 | 146145 |
| 2023-05-30 | 14.67 | $14.88 | 91200 |
| 2023-05-26 | 14.65 | $14.95 | 113000 |
| 2023-05-25 | 14.61 | $14.72 | 177300 |
| 2023-05-24 | 14.61 | $15.00 | 268900 |
| 2023-05-23 | 14.59 | $15.35 | 203131 |
| 2023-05-22 | 14.54 | $15.15 | 188700 |
| 2023-05-19 | 14.53 | $14.70 | 197400 |
| 2023-05-18 | 14.57 | $15.14 | 232800 |
| 2023-05-17 | 14.59 | $15.00 | 195359 |
| 2023-05-16 | 14.63 | $13.88 | 110200 |
| 2023-05-15 | 14.81 | $14.12 | 141000 |
| 2023-05-12 | 14.97 | $13.77 | 152437 |
| 2023-05-11 | 15.19 | $13.73 | 186300 |
| 2023-05-10 | 15.44 | $14.01 | 192700 |
| 2023-05-09 | 15.67 | $14.00 | 174927 |
| 2023-05-08 | 15.93 | $14.13 | 232100 |
| 2023-05-05 | 16.19 | $14.50 | 260900 |
| 2023-05-04 | 16.44 | $14.06 | 244300 |
| 2023-05-03 | 16.75 | $14.56 | 243582 |
| 2023-05-02 | 17.02 | $14.94 | 260820 |
| 2023-05-01 | 17.28 | $15.66 | 215400 |
| 2023-04-28 | 17.48 | $16.16 | 190700 |
| 2023-04-27 | 17.65 | $16.29 | 165400 |
| 2023-04-26 | 17.81 | $16.09 | 217500 |
| 2023-04-25 | 18.01 | $17.23 | 162600 |
| 2023-04-24 | 18.11 | $17.89 | 179700 |
| 2023-04-21 | 18.15 | $18.12 | 152335 |
| 2023-04-20 | 18.17 | $18.08 | 104005 |
| 2023-04-19 | 18.19 | $18.28 | 131435 |
| 2023-04-18 | 18.21 | $17.82 | 92213 |
| 2023-04-17 | 18.28 | $18.19 | 250701 |
| 2023-04-14 | 18.32 | $17.79 | 105800 |
| 2023-04-13 | 18.41 | $18.16 | 93411 |
| 2023-04-12 | 18.47 | $17.86 | 87241 |
| 2023-04-11 | 18.57 | $18.09 | 96200 |
| 2023-04-10 | 18.66 | $18.28 | 188722 |
| 2023-04-06 | 18.74 | $18.31 | 125900 |
| 2023-04-05 | 18.84 | $17.97 | 156207 |
| 2023-04-04 | 18.99 | $17.99 | 140700 |
| 2023-04-03 | 19.17 | $18.43 | 143351 |
| 2023-03-31 | 19.32 | $18.57 | 174700 |
| 2023-03-30 | 19.49 | $18.34 | 202008 |
| 2023-03-29 | 19.70 | $18.88 | 156300 |
| 2023-03-28 | 19.88 | $18.97 | 324219 |
| 2023-03-27 | 20.08 | $19.19 | 229720 |
| 2023-03-24 | 20.27 | $18.72 | 419973 |
| 2023-03-23 | 20.54 | $18.47 | 189439 |
| 2023-03-22 | 20.85 | $19.14 | 220233 |
| 2023-03-21 | 21.13 | $20.05 | 435600 |
| 2023-03-20 | 21.34 | $19.31 | 320342 |
| 2023-03-17 | 21.63 | $19.27 | 1.5M |
| 2023-03-16 | 21.96 | $20.73 | 302724 |
| 2023-03-15 | 22.16 | $19.72 | 450333 |
| 2023-03-14 | 22.47 | $19.87 | 590900 |
| 2023-03-13 | 22.79 | $20.03 | 578405 |
| 2023-03-10 | 23.12 | $21.45 | 246300 |
| 2023-03-09 | 23.31 | $21.64 | 202800 |
| 2023-03-08 | 23.50 | $22.96 | 161241 |
| 2023-03-07 | 23.57 | $22.80 | 148124 |
| 2023-03-06 | 23.65 | $23.12 | 169300 |
| 2023-03-03 | 23.71 | $23.44 | 101240 |
| 2023-03-02 | 23.75 | $23.22 | 124412 |
| 2023-03-01 | 23.80 | $23.57 | 132400 |
| 2023-02-28 | 23.83 | $23.62 | 171100 |
| 2023-02-27 | 23.84 | $23.74 | 97500 |
| 2023-02-24 | 23.84 | $23.97 | 95400 |
| 2023-02-23 | 23.81 | $24.20 | 201745 |
| 2023-02-22 | 23.76 | $23.84 | 191700 |
| 2023-02-21 | 23.74 | $23.93 | 263600 |
| 2023-02-17 | 23.72 | $23.88 | 497212 |
| 2023-02-16 | 23.71 | $23.61 | 160743 |
| 2023-02-15 | 23.72 | $23.93 | 93500 |
| 2023-02-14 | 23.71 | $23.71 | 176600 |
| 2023-02-13 | 23.72 | $24.00 | 126700 |
| 2023-02-10 | 23.71 | $23.64 | 226800 |
| 2023-02-09 | 23.74 | $23.47 | 181800 |
| 2023-02-08 | 23.80 | $23.65 | 146419 |
| 2023-02-07 | 23.84 | $23.94 | 263400 |
| 2023-02-06 | 23.86 | $23.71 | 113600 |
| 2023-02-03 | 23.90 | $24.12 | 146312 |
| 2023-02-02 | 23.90 | $24.11 | 120700 |
| 2023-02-01 | 23.91 | $23.70 | 208109 |
| 2023-01-31 | 23.96 | $23.29 | 232900 |
| 2023-01-30 | 24.05 | $22.94 | 125400 |
| 2023-01-27 | 24.19 | $23.14 | 161300 |
| 2023-01-26 | 24.32 | $23.05 | 156600 |
| 2023-01-25 | 24.46 | $22.89 | 409509 |
| 2023-01-24 | 24.63 | $24.54 | 79400 |
| 2023-01-23 | 24.64 | $24.61 | 197911 |
| 2023-01-20 | 24.64 | $24.55 | 164004 |
| 2023-01-19 | 24.65 | $24.21 | 111600 |
| 2023-01-18 | 24.69 | $24.16 | 93014 |
| 2023-01-17 | 24.73 | $25.00 | 98900 |
| 2023-01-13 | 24.69 | $25.33 | 158100 |
| 2023-01-12 | 24.61 | $25.38 | 342500 |
| 2023-01-11 | 24.53 | $24.75 | 275700 |
| 2023-01-10 | 24.51 | $24.41 | 93300 |
| 2023-01-09 | 24.53 | $24.26 | 174500 |
| 2023-01-06 | 24.57 | $24.65 | 83536 |
| 2023-01-05 | 24.57 | $24.20 | 86500 |
| 2023-01-04 | 24.62 | $24.58 | 115700 |
| 2023-01-03 | 24.63 | $24.59 | 128700 |
| 2022-12-30 | 24.66 | $24.75 | 101538 |
| 2022-12-29 | 24.67 | $24.80 | 117700 |
| 2022-12-28 | 24.70 | $24.36 | 71500 |
| 2022-12-27 | 24.78 | $24.83 | 90941 |
| 2022-12-23 | 24.82 | $24.72 | 76526 |
| 2022-12-22 | 24.88 | $24.51 | 83313 |
| 2022-12-21 | 24.97 | $24.75 | 125200 |
| 2022-12-20 | 25.05 | $24.26 | 150941 |
| 2022-12-19 | 25.18 | $24.38 | 203000 |
| 2022-12-16 | 25.30 | $23.84 | 812500 |
| 2022-12-15 | 25.49 | $24.15 | 156200 |
| 2022-12-14 | 25.66 | $24.61 | 142700 |
| 2022-12-13 | 25.79 | $25.20 | 194300 |
| 2022-12-12 | 25.87 | $25.41 | 114900 |
| 2022-12-09 | 25.94 | $25.18 | 97500 |
| 2022-12-08 | 26.03 | $25.07 | 108100 |
| 2022-12-07 | 26.14 | $24.92 | 132500 |
| 2022-12-06 | 26.26 | $25.04 | 185900 |
| 2022-12-05 | 26.38 | $25.24 | 128400 |
| 2022-12-02 | 26.49 | $26.84 | 60442 |
| 2022-12-01 | 26.44 | $26.73 | 85100 |
| 2022-11-30 | 26.39 | $27.05 | 160603 |
| 2022-11-29 | 26.31 | $26.81 | 79330 |
| 2022-11-28 | 26.26 | $26.59 | 122700 |
| 2022-11-25 | 26.23 | $26.83 | 108146 |
| 2022-11-23 | 26.17 | $26.40 | 76924 |
| 2022-11-22 | 26.15 | $26.34 | 111400 |
| 2022-11-21 | 26.13 | $26.10 | 82849 |
| 2022-11-18 | 26.14 | $26.08 | 108322 |
| 2022-11-17 | 26.14 | $25.89 | 88741 |
| 2022-11-16 | 26.15 | $26.05 | 75400 |
| 2022-11-15 | 26.14 | $26.23 | 131100 |
| 2022-11-14 | 26.11 | $25.89 | 145600 |
| 2022-11-11 | 26.11 | $26.32 | 133349 |
| 2022-11-10 | 26.07 | $26.84 | 172501 |
| 2022-11-09 | 25.97 | $25.57 | 114551 |
| 2022-11-08 | 25.98 | $26.08 | 78929 |
| 2022-11-07 | 25.94 | $26.21 | 150520 |
| 2022-11-04 | 25.87 | $26.27 | 72700 |
| 2022-11-03 | 25.78 | $25.61 | 96600 |
| 2022-11-02 | 25.75 | $25.86 | 139300 |
| 2022-11-01 | 25.70 | $26.52 | 199311 |
| 2022-10-31 | 25.57 | $26.78 | 170000 |
| 2022-10-28 | 25.41 | $27.01 | 187933 |
| 2022-10-27 | 25.21 | $26.24 | 139500 |
| 2022-10-26 | 25.07 | $26.44 | 260400 |
| 2022-10-25 | 24.90 | $25.44 | 135848 |
| 2022-10-24 | 24.81 | $25.32 | 118611 |
| 2022-10-21 | 24.73 | $24.96 | 125900 |
| 2022-10-20 | 24.67 | $24.56 | 130500 |
| 2022-10-19 | 24.65 | $25.20 | 152541 |
| 2022-10-18 | 24.57 | $25.39 | 90837 |
| 2022-10-17 | 24.47 | $25.65 | 103811 |
| 2022-10-14 | 24.34 | $25.03 | 94600 |
| 2022-10-13 | 24.27 | $25.48 | 122100 |
| 2022-10-12 | 24.15 | $24.09 | 134101 |
| 2022-10-11 | 24.16 | $24.08 | 101300 |
| 2022-10-10 | 24.17 | $23.92 | 81500 |
| 2022-10-07 | 24.20 | $23.72 | 122525 |
| 2022-10-06 | 24.26 | $24.68 | 89719 |
| 2022-10-05 | 24.22 | $24.93 | 60700 |
| 2022-10-04 | 24.15 | $25.08 | 101312 |
| 2022-10-03 | 24.07 | $24.11 | 123223 |
| 2022-09-30 | 24.07 | $23.68 | 188114 |
| 2022-09-29 | 24.13 | $23.67 | 209900 |
| 2022-09-28 | 24.18 | $23.74 | 217000 |
| 2022-09-27 | 24.24 | $23.43 | 100923 |
| 2022-09-26 | 24.33 | $23.47 | 123033 |
| 2022-09-23 | 24.43 | $23.83 | 114700 |
| 2022-09-22 | 24.51 | $24.24 | 203518 |
| 2022-09-21 | 24.55 | $24.82 | 133643 |
| 2022-09-20 | 24.54 | $25.02 | 121900 |
| 2022-09-19 | 24.51 | $24.84 | 119900 |
| 2022-09-16 | 24.51 | $24.59 | 411600 |
| 2022-09-15 | 24.55 | $24.28 | 92908 |
| 2022-09-14 | 24.62 | $23.97 | 127845 |
| 2022-09-13 | 24.74 | $24.00 | 118900 |
| 2022-09-12 | 24.88 | $24.86 | 122900 |
| 2022-09-09 | 24.94 | $24.65 | 90900 |
| 2022-09-08 | 25.02 | $24.39 | 136117 |
| 2022-09-07 | 25.14 | $24.04 | 168700 |
| 2022-09-06 | 25.31 | $23.86 | 250006 |
| 2022-09-02 | 25.50 | $24.23 | 169300 |
| 2022-09-01 | 25.66 | $24.35 | 123306 |
| 2022-08-31 | 25.82 | $24.72 | 224100 |
| 2022-08-30 | 25.94 | $24.95 | 63400 |
| 2022-08-29 | 26.05 | $25.05 | 65800 |
| 2022-08-26 | 26.15 | $25.51 | 73600 |
| 2022-08-25 | 26.21 | $26.01 | 108700 |
| 2022-08-24 | 26.21 | $25.52 | 56224 |
| 2022-08-23 | 26.26 | $25.64 | 57425 |
| 2022-08-22 | 26.29 | $25.81 | 74900 |
| 2022-08-19 | 26.29 | $26.38 | 124347 |
| 2022-08-18 | 26.23 | $26.72 | 48333 |
| 2022-08-17 | 26.12 | $26.89 | 136400 |
| 2022-08-16 | 25.98 | $27.10 | 278542 |
| 2022-08-15 | 25.80 | $26.96 | 117900 |
| 2022-08-12 | 25.62 | $26.79 | 245200 |
| 2022-08-11 | 25.43 | $26.60 | 100742 |
| 2022-08-10 | 25.23 | $26.24 | 115312 |
| 2022-08-09 | 25.05 | $26.01 | 118700 |
| 2022-08-08 | 24.88 | $25.66 | 77800 |
| 2022-08-05 | 24.72 | $25.61 | 131100 |
| 2022-08-04 | 24.56 | $25.63 | 115300 |
| 2022-08-03 | 24.38 | $25.57 | 133600 |
| 2022-08-02 | 24.19 | $25.50 | 130901 |
| 2022-08-01 | 23.99 | $26.18 | 216100 |
| 2022-07-29 | 23.72 | $25.27 | 154902 |
| 2022-07-28 | 23.52 | $24.98 | 146300 |
| 2022-07-27 | 23.33 | $25.20 | 228700 |
| 2022-07-26 | 23.11 | $23.78 | 77412 |
| 2022-07-25 | 23.02 | $23.95 | 191500 |
| 2022-07-22 | 22.91 | $23.47 | 79200 |
| 2022-07-21 | 22.83 | $23.85 | 86817 |
| 2022-07-20 | 22.72 | $23.77 | 88441 |
| 2022-07-19 | 22.60 | $23.75 | 145805 |
| 2022-07-18 | 22.48 | $22.77 | 53100 |
| 2022-07-15 | 22.44 | $22.45 | 135924 |
| 2022-07-14 | 22.44 | $21.68 | 97324 |
| 2022-07-13 | 22.50 | $22.08 | 86939 |
| 2022-07-12 | 22.53 | $22.46 | 115226 |
| 2022-07-11 | 22.52 | $22.53 | 76600 |
| 2022-07-08 | 22.51 | $22.65 | 89100 |
| 2022-07-07 | 22.48 | $22.68 | 80339 |
| 2022-07-06 | 22.46 | $22.68 | 141234 |
| 2022-07-05 | 22.45 | $23.01 | 169804 |
| 2022-07-01 | 22.41 | $22.76 | 86523 |
| 2022-06-30 | 22.40 | $22.44 | 146300 |
| 2022-06-29 | 22.42 | $22.38 | 65884 |
| 2022-06-28 | 22.46 | $22.64 | 88808 |
| 2022-06-27 | 22.47 | $22.75 | 96700 |
| 2022-06-24 | 22.47 | $22.61 | 234110 |
| 2022-06-23 | 22.49 | $21.97 | 130709 |
| 2022-06-22 | 22.57 | $22.38 | 84000 |
| 2022-06-21 | 22.61 | $22.31 | 127413 |
| 2022-06-17 | 22.66 | $21.87 | 301613 |
| 2022-06-16 | 22.75 | $21.53 | 166939 |
| 2022-06-15 | 22.87 | $22.32 | 173510 |
| 2022-06-14 | 22.92 | $21.96 | 100200 |
| 2022-06-13 | 23.01 | $21.54 | 166700 |
| 2022-06-10 | 23.14 | $22.08 | 128735 |
| 2022-06-09 | 23.23 | $22.89 | 106100 |
| 2022-06-08 | 23.23 | $23.43 | 110703 |
| 2022-06-07 | 23.18 | $23.93 | 126424 |
| 2022-06-06 | 23.08 | $23.90 | 111116 |
| 2022-06-03 | 22.97 | $23.80 | 204100 |
| 2022-06-02 | 22.87 | $23.94 | 101041 |
| 2022-06-01 | 22.77 | $23.58 | 324500 |
| 2022-05-31 | 22.69 | $23.34 | 729000 |
| 2022-05-27 | 22.64 | $23.34 | 118229 |
| 2022-05-26 | 22.58 | $23.11 | 160831 |
| 2022-05-25 | 22.55 | $22.79 | 107705 |
| 2022-05-24 | 22.56 | $22.55 | 201903 |
| 2022-05-23 | 22.59 | $22.33 | 195000 |
| 2022-05-20 | 22.66 | $21.75 | 185900 |
| 2022-05-19 | 22.80 | $21.71 | 215000 |
| 2022-05-18 | 22.95 | $22.01 | 256503 |
| 2022-05-17 | 23.09 | $23.26 | 84200 |
| 2022-05-16 | 23.12 | $22.44 | 167837 |
| 2022-05-13 | 23.24 | $22.44 | 133800 |
| 2022-05-12 | 23.36 | $22.46 | 177400 |
| 2022-05-11 | 23.49 | $22.48 | 109800 |
| 2022-05-10 | 23.63 | $22.67 | 152400 |
| 2022-05-09 | 23.75 | $22.95 | 117721 |
| 2022-05-06 | 23.85 | $23.16 | 157726 |
| 2022-05-05 | 23.93 | $23.49 | 176200 |
| 2022-05-04 | 23.98 | $24.00 | 120846 |
| 2022-05-03 | 23.98 | $23.35 | 137032 |
| 2022-05-02 | 24.05 | $23.09 | 237240 |
| 2022-04-29 | 24.15 | $23.15 | 140400 |
| 2022-04-28 | 24.25 | $24.05 | 128533 |
| 2022-04-27 | 24.27 | $23.70 | 148200 |
| 2022-04-26 | 24.34 | $23.98 | 155239 |
| 2022-04-25 | 24.39 | $24.74 | 326003 |
| 2022-04-22 | 24.38 | $24.49 | 137502 |
| 2022-04-21 | 24.39 | $24.97 | 126100 |
| 2022-04-20 | 24.36 | $25.04 | 140530 |
| 2022-04-19 | 24.33 | $24.89 | 126608 |
| 2022-04-18 | 24.31 | $24.07 | 102000 |
| 2022-04-14 | 24.38 | $23.95 | 119220 |
| 2022-04-13 | 24.46 | $24.35 | 163215 |
| 2022-04-12 | 24.51 | $23.75 | 134135 |
| 2022-04-11 | 24.63 | $23.93 | 154300 |
| 2022-04-08 | 24.73 | $23.49 | 107700 |
| 2022-04-07 | 24.88 | $23.53 | 100000 |
| 2022-04-06 | 25.03 | $23.80 | 187600 |
| 2022-04-05 | 25.16 | $24.22 | 204900 |
| 2022-04-04 | 25.25 | $24.16 | 244200 |
| 2022-04-01 | 25.34 | $24.82 | 270804 |
| 2022-03-31 | 25.37 | $24.61 | 157500 |
| 2022-03-30 | 25.42 | $24.99 | 171700 |
| 2022-03-29 | 25.44 | $26.24 | 167229 |
| 2022-03-28 | 25.34 | $25.94 | 170827 |
| 2022-03-25 | 25.26 | $26.41 | 166400 |
| 2022-03-24 | 25.14 | $25.52 | 132400 |
| 2022-03-23 | 25.10 | $25.37 | 232000 |
| 2022-03-22 | 25.08 | $25.72 | 104121 |
| 2022-03-21 | 25.03 | $25.41 | 106600 |
| 2022-03-18 | 25.01 | $25.23 | 310942 |
| 2022-03-17 | 25.02 | $25.31 | 91001 |
| 2022-03-16 | 25.03 | $25.58 | 115400 |
| 2022-03-15 | 25.02 | $24.81 | 139730 |
| 2022-03-14 | 25.10 | $24.97 | 107806 |
| 2022-03-11 | 25.16 | $24.74 | 108124 |
| 2022-03-10 | 25.26 | $24.52 | 123642 |
| 2022-03-09 | 25.38 | $24.39 | 91900 |
| 2022-03-08 | 25.53 | $24.00 | 197824 |
| 2022-03-07 | 25.73 | $24.01 | 164800 |
| 2022-03-04 | 25.94 | $24.64 | 89740 |
| 2022-03-03 | 26.10 | $25.73 | 104800 |
| 2022-03-02 | 26.16 | $25.63 | 128700 |
| 2022-03-01 | 26.24 | $24.35 | 214122 |
| 2022-02-28 | 26.45 | $26.12 | 124949 |
| 2022-02-25 | 26.49 | $26.29 | 120800 |
| 2022-02-24 | 26.52 | $25.38 | 163000 |
| 2022-02-23 | 26.65 | $26.06 | 121624 |
| 2022-02-22 | 26.71 | $26.69 | 133910 |
| 2022-02-18 | 26.70 | $26.80 | 112900 |
| 2022-02-17 | 26.67 | $26.59 | 144424 |
| 2022-02-16 | 26.66 | $27.30 | 251800 |
| 2022-02-15 | 26.57 | $26.87 | 81800 |
| 2022-02-14 | 26.52 | $26.31 | 118845 |
| 2022-02-11 | 26.53 | $26.63 | 146105 |
| 2022-02-10 | 26.51 | $26.46 | 174100 |
| 2022-02-09 | 26.50 | $26.39 | 233700 |
| 2022-02-08 | 26.49 | $27.02 | 159200 |
| 2022-02-07 | 26.42 | $26.45 | 200700 |
| 2022-02-04 | 26.39 | $26.56 | 191347 |
| 2022-02-03 | 26.35 | $26.74 | 116700 |
| 2022-02-02 | 26.29 | $26.85 | 147438 |
| 2022-02-01 | 26.20 | $27.00 | 228000 |
| 2022-01-31 | 26.08 | $26.88 | 213146 |
| 2022-01-28 | 25.96 | $26.60 | 229479 |
| 2022-01-27 | 25.85 | $26.39 | 262100 |
| 2022-01-26 | 25.75 | $27.12 | 955100 |
| 2022-01-25 | 25.56 | $25.55 | 318102 |
| 2022-01-24 | 25.51 | $25.49 | 307900 |
| 2022-01-21 | 25.46 | $25.06 | 204200 |
| 2022-01-20 | 25.43 | $25.45 | 115300 |
| 2022-01-19 | 25.35 | $25.99 | 126600 |
| 2022-01-18 | 25.21 | $26.45 | 117600 |
| 2022-01-14 | 25.00 | $26.72 | 102530 |
| 2022-01-13 | 24.74 | $26.40 | 90489 |
| 2022-01-12 | 24.50 | $26.01 | 136437 |
| 2022-01-11 | 24.27 | $25.68 | 126409 |
| 2022-01-10 | 24.05 | $25.48 | 153100 |
| 2022-01-07 | 23.84 | $25.57 | 119816 |
| 2022-01-06 | 23.61 | $25.62 | 142200 |
| 2022-01-05 | 23.36 | $24.56 | 133012 |
| 2022-01-04 | 23.20 | $24.29 | 130325 |
| 2022-01-03 | 23.05 | $24.23 | 180900 |
| 2021-12-31 | 22.91 | $23.68 | 87100 |
| 2021-12-30 | 22.82 | $23.55 | 114833 |
| 2021-12-29 | 22.73 | $23.62 | 81400 |
| 2021-12-28 | 22.63 | $23.44 | 96207 |
| 2021-12-27 | 22.54 | $23.43 | 89500 |
| 2021-12-23 | 22.45 | $22.80 | 164400 |
| 2021-12-22 | 22.44 | $22.69 | 234541 |
| 2021-12-21 | 22.44 | $22.40 | 144900 |
| 2021-12-20 | 22.48 | $21.97 | 230833 |
| 2021-12-17 | 22.57 | $22.78 | 1.3M |
| 2021-12-16 | 22.58 | $22.68 | 201000 |
| 2021-12-15 | 22.61 | $22.06 | 313801 |
| 2021-12-14 | 22.71 | $22.05 | 187600 |
| 2021-12-13 | 22.82 | $21.59 | 192100 |
| 2021-12-10 | 22.99 | $22.38 | 76500 |
| 2021-12-09 | 23.09 | $22.28 | 93433 |
| 2021-12-08 | 23.21 | $22.89 | 112728 |
| 2021-12-07 | 23.27 | $22.74 | 137700 |
| 2021-12-06 | 23.35 | $22.90 | 118600 |
| 2021-12-03 | 23.42 | $22.29 | 128100 |
| 2021-12-02 | 23.56 | $23.20 | 132400 |
| 2021-12-01 | 23.61 | $22.32 | 136035 |
| 2021-11-30 | 23.75 | $22.47 | 145437 |
| 2021-11-29 | 23.88 | $22.93 | 156700 |
| 2021-11-26 | 23.96 | $22.94 | 110700 |
| 2021-11-24 | 24.04 | $24.79 | 133335 |
| 2021-11-23 | 23.92 | $24.76 | 183600 |
| 2021-11-22 | 23.79 | $24.14 | 238324 |
| 2021-11-19 | 23.71 | $23.49 | 103900 |
| 2021-11-18 | 23.67 | $23.67 | 132836 |
| 2021-11-17 | 23.60 | $23.93 | 146006 |
| 2021-11-16 | 23.49 | $24.53 | 142701 |
| 2021-11-15 | 23.30 | $24.42 | 147423 |
| 2021-11-12 | 23.10 | $23.66 | 96539 |
| 2021-11-11 | 22.95 | $24.12 | 182600 |
| 2021-11-10 | 22.74 | $24.05 | 104000 |
| 2021-11-09 | 22.52 | $23.74 | 78911 |
| 2021-11-08 | 22.31 | $23.84 | 123800 |
| 2021-11-05 | 22.07 | $23.98 | 127389 |
| 2021-11-04 | 21.81 | $23.37 | 123500 |
| 2021-11-03 | 21.58 | $23.67 | 204700 |
| 2021-11-02 | 21.31 | $23.32 | 127200 |
| 2021-11-01 | 21.06 | $23.02 | 122100 |
| 2021-10-29 | 20.82 | $22.19 | 259500 |
| 2021-10-28 | 20.66 | $22.06 | 157200 |
| 2021-10-27 | 20.49 | $21.82 | 214400 |
| 2021-10-26 | 20.34 | $20.83 | 241000 |
| 2021-10-25 | 20.29 | $21.17 | 89210 |
| 2021-10-22 | 20.19 | $20.66 | 189335 |
| 2021-10-21 | 20.13 | $20.41 | 94500 |
| 2021-10-20 | 20.10 | $20.30 | 236516 |
| 2021-10-19 | 20.06 | $20.02 | 61000 |
| 2021-10-18 | 20.04 | $20.11 | 96915 |
| 2021-10-15 | 20.00 | $19.91 | 155948 |
| 2021-10-14 | 19.97 | $20.10 | 79600 |
| 2021-10-13 | 19.92 | $19.72 | 59200 |
| 2021-10-12 | 19.90 | $20.04 | 61537 |
| 2021-10-11 | 19.83 | $20.29 | 56600 |
| 2021-10-08 | 19.73 | $20.33 | 55300 |
| 2021-10-07 | 19.62 | $20.30 | 71842 |
| 2021-10-06 | 19.50 | $20.12 | 76609 |
| 2021-10-05 | 19.39 | $20.11 | 135318 |
| 2021-10-04 | 19.27 | $20.12 | 111500 |
| 2021-10-01 | 19.15 | $20.42 | 106800 |
| 2021-09-30 | 18.99 | $20.06 | 123000 |
| 2021-09-29 | 18.85 | $20.26 | 138030 |
| 2021-09-28 | 18.70 | $19.79 | 91314 |
| 2021-09-27 | 18.58 | $20.03 | 143116 |
| 2021-09-24 | 18.45 | $19.22 | 144330 |
| 2021-09-23 | 18.38 | $18.90 | 96300 |
| 2021-09-22 | 18.35 | $18.28 | 107000 |
| 2021-09-21 | 18.38 | $17.95 | 118600 |
| 2021-09-20 | 18.45 | $17.99 | 199200 |
| 2021-09-17 | 18.52 | $18.79 | 593028 |
| 2021-09-16 | 18.51 | $18.11 | 109100 |
| 2021-09-15 | 18.56 | $18.23 | 101700 |
| 2021-09-14 | 18.61 | $17.94 | 152900 |
| 2021-09-13 | 18.69 | $18.19 | 111500 |
| 2021-09-10 | 18.75 | $18.04 | 104600 |
| 2021-09-09 | 18.83 | $18.36 | 112019 |
| 2021-09-08 | 18.88 | $18.30 | 109000 |
| 2021-09-07 | 18.94 | $18.68 | 87200 |
| 2021-09-03 | 18.97 | $18.60 | 88000 |
| 2021-09-02 | 19.01 | $18.87 | 79437 |
| 2021-09-01 | 19.02 | $18.95 | 168300 |
| 2021-08-31 | 19.02 | $19.28 | 89300 |
| 2021-08-30 | 18.99 | $19.21 | 109800 |
| 2021-08-27 | 18.95 | $19.62 | 130300 |
| 2021-08-26 | 18.87 | $18.88 | 118300 |
| 2021-08-25 | 18.86 | $19.15 | 126507 |
| 2021-08-24 | 18.82 | $18.96 | 85316 |
| 2021-08-23 | 18.79 | $18.97 | 85032 |
| 2021-08-20 | 18.76 | $18.82 | 220519 |
| 2021-08-19 | 18.73 | $18.29 | 98000 |
| 2021-08-18 | 18.74 | $18.53 | 66604 |
| 2021-08-17 | 18.73 | $18.79 | 80638 |
| 2021-08-16 | 18.69 | $18.98 | 105100 |
| 2021-08-13 | 18.62 | $19.03 | 69200 |
| 2021-08-12 | 18.54 | $19.23 | 95600 |
| 2021-08-11 | 18.43 | $19.33 | 180500 |
| 2021-08-10 | 18.31 | $19.02 | 100710 |
| 2021-08-09 | 18.21 | $18.94 | 69100 |
| 2021-08-06 | 18.12 | $19.14 | 115406 |
| 2021-08-05 | 18.00 | $18.60 | 299500 |
| 2021-08-04 | 17.93 | $18.34 | 101400 |
| 2021-08-03 | 17.89 | $18.51 | 183500 |
| 2021-08-02 | 17.82 | $18.01 | 160500 |
| 2021-07-30 | 17.81 | $18.23 | 153700 |
| 2021-07-29 | 17.77 | $18.45 | 117634 |
| 2021-07-28 | 17.72 | $18.47 | 236100 |
| 2021-07-27 | 17.68 | $17.47 | 113217 |
| 2021-07-26 | 17.73 | $17.49 | 195734 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.70
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.55
Average
22.19
Maximum
32.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.70 | $32.47 | 212318 |
| 2026-07-20 | 32.69 | $32.19 | 216600 |
| 2026-07-17 | 32.74 | $32.63 | 330739 |
| 2026-07-16 | 32.69 | $33.31 | 280359 |
| 2026-07-15 | 32.50 | $32.36 | 227600 |
| 2026-07-14 | 32.47 | $32.04 | 233200 |
| 2026-07-13 | 32.49 | $32.28 | 340966 |
| 2026-07-10 | 32.47 | $32.05 | 179735 |
| 2026-07-09 | 32.49 | $31.94 | 172200 |
| 2026-07-08 | 32.54 | $31.60 | 201106 |
| 2026-07-07 | 32.66 | $32.17 | 196510 |
| 2026-07-06 | 32.67 | $32.48 | 174100 |
| 2026-07-02 | 32.62 | $32.49 | 178028 |
| 2026-07-01 | 32.55 | $33.18 | 221800 |
| 2026-06-30 | 32.32 | $32.40 | 174313 |
| 2026-06-29 | 32.21 | $32.41 | 319500 |
| 2026-06-26 | 32.07 | $32.67 | 656200 |
| 2026-06-25 | 31.86 | $32.47 | 228100 |
| 2026-06-24 | 31.65 | $32.11 | 402300 |
| 2026-06-23 | 31.48 | $31.99 | 229239 |
| 2026-06-22 | 31.30 | $31.38 | 198842 |
| 2026-06-18 | 31.22 | $31.21 | 629700 |
| 2026-06-17 | 31.16 | $30.74 | 306024 |
| 2026-06-16 | 31.19 | $31.26 | 254600 |
| 2026-06-15 | 31.11 | $31.10 | 189736 |
| 2026-06-12 | 31.04 | $31.75 | 177419 |
| 2026-06-11 | 30.83 | $31.27 | 272900 |
| 2026-06-10 | 30.67 | $31.21 | 224900 |
| 2026-06-09 | 30.51 | $30.72 | 182900 |
| 2026-06-08 | 30.41 | $30.54 | 157900 |
| 2026-06-05 | 30.34 | $30.43 | 179300 |
| 2026-06-04 | 30.28 | $30.46 | 201400 |
| 2026-06-03 | 30.19 | $29.15 | 213300 |
| 2026-06-02 | 30.37 | $30.21 | 170026 |
| 2026-06-01 | 30.35 | $29.77 | 193300 |
| 2026-05-29 | 30.42 | $30.12 | 190700 |
| 2026-05-28 | 30.42 | $30.17 | 183828 |
| 2026-05-27 | 30.41 | $30.47 | 164728 |
| 2026-05-26 | 30.33 | $30.73 | 186200 |
| 2026-05-22 | 30.18 | $30.17 | 178018 |
| 2026-05-21 | 30.12 | $30.32 | 379734 |
| 2026-05-20 | 30.01 | $30.08 | 460102 |
| 2026-05-19 | 29.94 | $29.44 | 124600 |
| 2026-05-18 | 29.98 | $29.59 | 174800 |
| 2026-05-15 | 30.00 | $29.09 | 270500 |
| 2026-05-14 | 30.12 | $29.30 | 154300 |
| 2026-05-13 | 30.22 | $29.05 | 192213 |
| 2026-05-12 | 30.38 | $29.38 | 155408 |
| 2026-05-11 | 30.48 | $29.64 | 215319 |
| 2026-05-08 | 30.55 | $30.37 | 230900 |
| 2026-05-07 | 30.46 | $30.38 | 285600 |
| 2026-05-06 | 30.36 | $30.42 | 254800 |
| 2026-05-05 | 30.22 | $30.14 | 322600 |
| 2026-05-04 | 30.11 | $29.48 | 273335 |
| 2026-05-01 | 30.12 | $30.17 | 269400 |
| 2026-04-30 | 29.98 | $29.91 | 376600 |
| 2026-04-29 | 29.86 | $29.85 | 352600 |
| 2026-04-28 | 29.73 | $31.07 | 268400 |
| 2026-04-27 | 29.31 | $30.75 | 243532 |
| 2026-04-24 | 28.89 | $30.13 | 286800 |
| 2026-04-23 | 28.53 | $29.75 | 289721 |
| 2026-04-22 | 28.19 | $29.57 | 708735 |
| 2026-04-21 | 27.82 | $27.60 | 181800 |
| 2026-04-20 | 27.81 | $28.21 | 189900 |
| 2026-04-17 | 27.67 | $28.10 | 374800 |
| 2026-04-16 | 27.52 | $27.50 | 234018 |
| 2026-04-15 | 27.47 | $27.64 | 194700 |
| 2026-04-14 | 27.38 | $27.72 | 218539 |
| 2026-04-13 | 27.26 | $27.95 | 168800 |
| 2026-04-10 | 27.07 | $28.00 | 125138 |
| 2026-04-09 | 26.83 | $28.10 | 236120 |
| 2026-04-08 | 26.54 | $27.63 | 263901 |
| 2026-04-07 | 26.29 | $26.86 | 200021 |
| 2026-04-06 | 26.17 | $26.86 | 180901 |
| 2026-04-02 | 26.03 | $26.47 | 243337 |
| 2026-04-01 | 25.94 | $26.60 | 236744 |
| 2026-03-31 | 25.82 | $26.36 | 287039 |
| 2026-03-30 | 25.73 | $26.16 | 215718 |
| 2026-03-27 | 25.67 | $25.91 | 227300 |
| 2026-03-26 | 25.65 | $26.33 | 176200 |
| 2026-03-25 | 25.55 | $26.18 | 202900 |
| 2026-03-24 | 25.46 | $26.12 | 298100 |
| 2026-03-23 | 25.37 | $26.20 | 316300 |
| 2026-03-20 | 25.26 | $25.34 | 1.6M |
| 2026-03-19 | 25.31 | $25.71 | 258900 |
| 2026-03-18 | 25.29 | $25.23 | 383148 |
| 2026-03-17 | 25.38 | $25.41 | 496103 |
| 2026-03-16 | 25.44 | $25.62 | 251700 |
| 2026-03-13 | 25.48 | $25.39 | 244100 |
| 2026-03-12 | 25.57 | $25.27 | 223100 |
| 2026-03-11 | 25.71 | $25.19 | 223113 |
| 2026-03-10 | 25.89 | $25.55 | 290000 |
| 2026-03-09 | 26.03 | $25.43 | 327368 |
| 2026-03-06 | 26.21 | $25.76 | 259638 |
| 2026-03-05 | 26.36 | $26.08 | 188700 |
| 2026-03-04 | 26.47 | $26.46 | 189900 |
| 2026-03-03 | 26.52 | $26.35 | 224124 |
| 2026-03-02 | 26.60 | $26.36 | 251040 |
| 2026-02-27 | 26.70 | $26.11 | 351700 |
| 2026-02-26 | 26.86 | $27.26 | 287232 |
| 2026-02-25 | 26.81 | $27.00 | 290300 |
| 2026-02-24 | 26.81 | $26.12 | 265300 |
| 2026-02-23 | 27.00 | $26.18 | 318000 |
| 2026-02-20 | 27.21 | $27.39 | 211000 |
| 2026-02-19 | 27.20 | $27.38 | 256812 |
| 2026-02-18 | 27.18 | $27.38 | 638537 |
| 2026-02-17 | 27.17 | $27.30 | 293200 |
| 2026-02-13 | 27.17 | $26.85 | 185300 |
| 2026-02-12 | 27.27 | $26.77 | 249700 |
| 2026-02-11 | 27.41 | $26.87 | 264516 |
| 2026-02-10 | 27.54 | $27.36 | 219900 |
| 2026-02-09 | 27.60 | $27.37 | 233292 |
| 2026-02-06 | 27.66 | $28.09 | 230600 |
| 2026-02-05 | 27.59 | $27.96 | 256544 |
| 2026-02-04 | 27.52 | $27.90 | 396313 |
| 2026-02-03 | 27.47 | $27.45 | 361826 |
| 2026-02-02 | 27.49 | $27.44 | 277600 |
| 2026-01-30 | 27.53 | $26.57 | 546436 |
| 2026-01-29 | 27.76 | $26.57 | 470600 |
| 2026-01-28 | 28.02 | $24.77 | 707181 |
| 2026-01-27 | 28.71 | $28.46 | 312110 |
| 2026-01-26 | 28.73 | $28.41 | 213945 |
| 2026-01-23 | 28.75 | $28.97 | 359931 |
| 2026-01-22 | 28.67 | $29.57 | 417600 |
| 2026-01-21 | 28.44 | $29.55 | 196341 |
| 2026-01-20 | 28.17 | $28.09 | 174200 |
| 2026-01-16 | 28.18 | $28.64 | 212614 |
| 2026-01-15 | 28.06 | $28.86 | 183521 |
| 2026-01-14 | 27.88 | $28.19 | 156500 |
| 2026-01-13 | 27.81 | $27.90 | 178300 |
| 2026-01-12 | 27.79 | $27.71 | 225500 |
| 2026-01-09 | 27.81 | $28.02 | 397626 |
| 2026-01-08 | 27.77 | $27.90 | 276700 |
| 2026-01-07 | 27.74 | $27.57 | 199500 |
| 2026-01-06 | 27.78 | $27.66 | 280318 |
| 2026-01-05 | 27.81 | $27.45 | 349277 |
| 2026-01-02 | 27.88 | $26.85 | 255145 |
| 2025-12-31 | 28.09 | $27.03 | 205300 |
| 2025-12-30 | 28.30 | $27.24 | 220937 |
| 2025-12-29 | 28.50 | $27.51 | 429000 |
| 2025-12-26 | 28.67 | $27.75 | 156500 |
| 2025-12-24 | 28.82 | $28.10 | 118038 |
| 2025-12-23 | 28.91 | $28.25 | 631200 |
| 2025-12-22 | 28.98 | $28.33 | 309527 |
| 2025-12-19 | 29.04 | $28.52 | 497800 |
| 2025-12-18 | 29.07 | $28.85 | 1.2M |
| 2025-12-17 | 29.03 | $28.84 | 600349 |
| 2025-12-16 | 28.98 | $28.74 | 363800 |
| 2025-12-15 | 28.94 | $29.02 | 750222 |
| 2025-12-12 | 28.82 | $29.04 | 270200 |
| 2025-12-11 | 28.68 | $29.08 | 178969 |
| 2025-12-10 | 28.51 | $29.13 | 339900 |
| 2025-12-09 | 28.29 | $28.25 | 245000 |
| 2025-12-08 | 28.22 | $28.27 | 190920 |
| 2025-12-05 | 28.13 | $28.11 | 178700 |
| 2025-12-04 | 28.05 | $28.20 | 191600 |
| 2025-12-03 | 27.94 | $28.14 | 383680 |
| 2025-12-02 | 27.82 | $28.13 | 145613 |
| 2025-12-01 | 27.67 | $28.22 | 152907 |
| 2025-11-28 | 27.48 | $27.62 | 72700 |
| 2025-11-26 | 27.39 | $27.89 | 330400 |
| 2025-11-25 | 27.22 | $28.11 | 220638 |
| 2025-11-24 | 26.97 | $27.23 | 159558 |
| 2025-11-21 | 26.87 | $27.26 | 202011 |
| 2025-11-20 | 26.74 | $26.46 | 148130 |
| 2025-11-19 | 26.75 | $26.27 | 92730 |
| 2025-11-18 | 26.81 | $25.91 | 104100 |
| 2025-11-17 | 26.95 | $25.97 | 148347 |
| 2025-11-14 | 27.09 | $27.03 | 106435 |
| 2025-11-13 | 27.03 | $26.90 | 170207 |
| 2025-11-12 | 26.99 | $26.90 | 182029 |
| 2025-11-11 | 26.93 | $26.91 | 87908 |
| 2025-11-10 | 26.86 | $26.99 | 106429 |
| 2025-11-07 | 26.76 | $26.59 | 108000 |
| 2025-11-06 | 26.72 | $26.41 | 133600 |
| 2025-11-05 | 26.71 | $26.74 | 144721 |
| 2025-11-04 | 26.62 | $26.54 | 217000 |
| 2025-11-03 | 26.56 | $26.85 | 208100 |
| 2025-10-31 | 26.42 | $26.40 | 197142 |
| 2025-10-30 | 26.35 | $26.86 | 171400 |
| 2025-10-29 | 26.16 | $26.91 | 406900 |
| 2025-10-28 | 25.93 | $27.32 | 115141 |
| 2025-10-27 | 25.58 | $27.19 | 214922 |
| 2025-10-24 | 25.19 | $27.05 | 214412 |
| 2025-10-23 | 24.77 | $26.03 | 421429 |
| 2025-10-22 | 24.50 | $26.46 | 295226 |
| 2025-10-21 | 24.09 | $24.45 | 111800 |
| 2025-10-20 | 24.05 | $24.10 | 134302 |
| 2025-10-17 | 24.06 | $23.31 | 153000 |
| 2025-10-16 | 24.26 | $22.96 | 171130 |
| 2025-10-15 | 24.55 | $24.48 | 104600 |
| 2025-10-14 | 24.57 | $24.84 | 111301 |
| 2025-10-13 | 24.53 | $24.10 | 84400 |
| 2025-10-10 | 24.63 | $23.83 | 146731 |
| 2025-10-09 | 24.80 | $24.49 | 138601 |
| 2025-10-08 | 24.87 | $24.65 | 120400 |
| 2025-10-07 | 24.91 | $24.89 | 107205 |
| 2025-10-06 | 24.90 | $25.08 | 154300 |
| 2025-10-03 | 24.85 | $24.76 | 132400 |
| 2025-10-02 | 24.87 | $24.55 | 108800 |
| 2025-10-01 | 24.93 | $24.48 | 130418 |
| 2025-09-30 | 25.01 | $24.69 | 95200 |
| 2025-09-29 | 25.06 | $24.68 | 136800 |
| 2025-09-26 | 25.12 | $25.11 | 126036 |
| 2025-09-25 | 25.10 | $24.82 | 115707 |
| 2025-09-24 | 25.14 | $24.88 | 124900 |
| 2025-09-23 | 25.16 | $24.88 | 131228 |
| 2025-09-22 | 25.19 | $25.08 | 143916 |
| 2025-09-19 | 25.18 | $25.19 | 486720 |
| 2025-09-18 | 25.15 | $25.58 | 127800 |
| 2025-09-17 | 25.02 | $24.85 | 114825 |
| 2025-09-16 | 25.03 | $24.52 | 107206 |
| 2025-09-15 | 25.11 | $24.88 | 130618 |
| 2025-09-12 | 25.12 | $24.84 | 98800 |
| 2025-09-11 | 25.14 | $25.11 | 160700 |
| 2025-09-10 | 25.10 | $25.04 | 86945 |
| 2025-09-09 | 25.07 | $24.95 | 104700 |
| 2025-09-08 | 25.05 | $25.14 | 132742 |
| 2025-09-05 | 24.99 | $24.94 | 141422 |
| 2025-09-04 | 24.95 | $25.30 | 189600 |
| 2025-09-03 | 24.83 | $24.88 | 201023 |
| 2025-09-02 | 24.78 | $24.85 | 170603 |
| 2025-08-29 | 24.73 | $25.16 | 363200 |
| 2025-08-28 | 24.60 | $25.28 | 181310 |
| 2025-08-27 | 24.42 | $25.43 | 120500 |
| 2025-08-26 | 24.18 | $25.26 | 144000 |
| 2025-08-25 | 23.94 | $24.99 | 113800 |
| 2025-08-22 | 23.71 | $24.95 | 224529 |
| 2025-08-21 | 23.46 | $23.63 | 95529 |
| 2025-08-20 | 23.45 | $23.81 | 93700 |
| 2025-08-19 | 23.40 | $23.83 | 95100 |
| 2025-08-18 | 23.33 | $23.81 | 101000 |
| 2025-08-15 | 23.26 | $23.60 | 266702 |
| 2025-08-14 | 23.23 | $24.16 | 114404 |
| 2025-08-13 | 23.07 | $24.24 | 179800 |
| 2025-08-12 | 22.88 | $23.97 | 191200 |
| 2025-08-11 | 22.72 | $22.87 | 136739 |
| 2025-08-08 | 22.76 | $22.76 | 143312 |
| 2025-08-07 | 22.84 | $22.37 | 129618 |
| 2025-08-06 | 23.02 | $22.52 | 161320 |
| 2025-08-05 | 23.20 | $22.51 | 197300 |
| 2025-08-04 | 23.41 | $22.48 | 157804 |
| 2025-08-01 | 23.66 | $22.43 | 300409 |
| 2025-07-31 | 23.97 | $22.81 | 378300 |
| 2025-07-30 | 24.25 | $23.01 | 162337 |
| 2025-07-29 | 24.54 | $23.44 | 120800 |
| 2025-07-28 | 24.78 | $23.61 | 116400 |
| 2025-07-25 | 25.02 | $23.40 | 180829 |
| 2025-07-24 | 25.35 | $23.09 | 237927 |
| 2025-07-23 | 25.79 | $23.17 | 458900 |
| 2025-07-22 | 26.28 | $26.12 | 263501 |
| 2025-07-21 | 26.23 | $25.92 | 98609 |
| 2025-07-18 | 26.20 | $25.93 | 168300 |
| 2025-07-17 | 26.17 | $26.19 | 135400 |
| 2025-07-16 | 26.07 | $25.71 | 154021 |
| 2025-07-15 | 26.05 | $25.41 | 133112 |
| 2025-07-14 | 26.08 | $26.24 | 138900 |
| 2025-07-11 | 25.94 | $25.80 | 132917 |
| 2025-07-10 | 25.87 | $26.05 | 124700 |
| 2025-07-09 | 25.72 | $26.02 | 117300 |
| 2025-07-08 | 25.55 | $26.08 | 140700 |
| 2025-07-07 | 25.34 | $26.07 | 115308 |
| 2025-07-03 | 25.09 | $26.52 | 84127 |
| 2025-07-02 | 24.71 | $26.04 | 120205 |
| 2025-07-01 | 24.35 | $25.48 | 128831 |
| 2025-06-30 | 24.06 | $24.68 | 185900 |
| 2025-06-27 | 23.89 | $24.81 | 420429 |
| 2025-06-26 | 23.66 | $24.68 | 91400 |
| 2025-06-25 | 23.41 | $23.83 | 112000 |
| 2025-06-24 | 23.31 | $24.17 | 212300 |
| 2025-06-23 | 23.12 | $23.63 | 138636 |
| 2025-06-20 | 23.01 | $22.80 | 524340 |
| 2025-06-18 | 23.05 | $22.72 | 102006 |
| 2025-06-17 | 23.13 | $22.55 | 97540 |
| 2025-06-16 | 23.25 | $22.74 | 197300 |
| 2025-06-13 | 23.35 | $22.98 | 142934 |
| 2025-06-12 | 23.41 | $23.56 | 96704 |
| 2025-06-11 | 23.36 | $23.61 | 84337 |
| 2025-06-10 | 23.29 | $23.73 | 81741 |
| 2025-06-09 | 23.18 | $23.45 | 94723 |
| 2025-06-06 | 23.12 | $23.33 | 129800 |
| 2025-06-05 | 23.07 | $22.74 | 94400 |
| 2025-06-04 | 23.14 | $22.66 | 75121 |
| 2025-06-03 | 23.23 | $23.12 | 83800 |
| 2025-06-02 | 23.24 | $22.80 | 115600 |
| 2025-05-30 | 23.32 | $22.92 | 126600 |
| 2025-05-29 | 23.38 | $23.14 | 108000 |
| 2025-05-28 | 23.41 | $22.82 | 83700 |
| 2025-05-27 | 23.51 | $23.25 | 96400 |
| 2025-05-23 | 23.53 | $22.81 | 93300 |
| 2025-05-22 | 23.65 | $22.85 | 127310 |
| 2025-05-21 | 23.78 | $23.05 | 112400 |
| 2025-05-20 | 23.88 | $23.66 | 101100 |
| 2025-05-19 | 23.87 | $23.75 | 107800 |
| 2025-05-16 | 23.83 | $23.86 | 162300 |
| 2025-05-15 | 23.76 | $24.00 | 115300 |
| 2025-05-14 | 23.65 | $23.66 | 131700 |
| 2025-05-13 | 23.58 | $24.22 | 87008 |
| 2025-05-12 | 23.39 | $24.01 | 116400 |
| 2025-05-09 | 23.20 | $23.35 | 96500 |
| 2025-05-08 | 23.13 | $23.52 | 132100 |
| 2025-05-07 | 23.00 | $22.99 | 129330 |
| 2025-05-06 | 22.96 | $23.21 | 156700 |
| 2025-05-05 | 22.87 | $23.28 | 155900 |
| 2025-05-02 | 22.74 | $23.49 | 99425 |
| 2025-05-01 | 22.55 | $22.96 | 171146 |
| 2025-04-30 | 22.44 | $22.87 | 266900 |
| 2025-04-29 | 22.33 | $23.14 | 128800 |
| 2025-04-28 | 22.15 | $22.77 | 187800 |
| 2025-04-25 | 22.01 | $22.74 | 120900 |
| 2025-04-24 | 21.86 | $23.22 | 200000 |
| 2025-04-23 | 21.58 | $23.29 | 254700 |
| 2025-04-22 | 21.24 | $22.52 | 234000 |
| 2025-04-21 | 21.01 | $21.58 | 132200 |
| 2025-04-17 | 20.95 | $21.49 | 174900 |
| 2025-04-16 | 20.90 | $21.40 | 171800 |
| 2025-04-15 | 20.86 | $21.36 | 217500 |
| 2025-04-14 | 20.83 | $20.78 | 228200 |
| 2025-04-11 | 20.92 | $20.45 | 234925 |
| 2025-04-10 | 21.10 | $20.51 | 401648 |
| 2025-04-09 | 21.30 | $21.55 | 499100 |
| 2025-04-08 | 21.32 | $20.63 | 391288 |
| 2025-04-07 | 21.53 | $20.65 | 441800 |
| 2025-04-04 | 21.78 | $20.42 | 565848 |
| 2025-04-03 | 22.12 | $20.99 | 423635 |
| 2025-04-02 | 22.39 | $22.62 | 185900 |
| 2025-04-01 | 22.37 | $22.54 | 232727 |
| 2025-03-31 | 22.36 | $22.66 | 228323 |
| 2025-03-28 | 22.33 | $22.58 | 200539 |
| 2025-03-27 | 22.30 | $22.86 | 137300 |
| 2025-03-26 | 22.22 | $22.89 | 211000 |
| 2025-03-25 | 22.13 | $22.77 | 147728 |
| 2025-03-24 | 22.04 | $22.92 | 143300 |
| 2025-03-21 | 21.91 | $22.46 | 594700 |
| 2025-03-20 | 21.86 | $22.10 | 224413 |
| 2025-03-19 | 21.88 | $22.06 | 120800 |
| 2025-03-18 | 21.92 | $21.84 | 214339 |
| 2025-03-17 | 22.02 | $22.13 | 215700 |
| 2025-03-14 | 22.07 | $21.85 | 188500 |
| 2025-03-13 | 22.19 | $21.30 | 211201 |
| 2025-03-12 | 22.45 | $21.70 | 206200 |
| 2025-03-11 | 22.68 | $21.77 | 182422 |
| 2025-03-10 | 22.92 | $21.52 | 207600 |
| 2025-03-07 | 23.27 | $22.44 | 142000 |
| 2025-03-06 | 23.47 | $22.64 | 127100 |
| 2025-03-05 | 23.67 | $22.93 | 158300 |
| 2025-03-04 | 23.84 | $23.10 | 211200 |
| 2025-03-03 | 24.00 | $23.85 | 156601 |
| 2025-02-28 | 24.02 | $24.01 | 156100 |
| 2025-02-27 | 24.02 | $23.64 | 245800 |
| 2025-02-26 | 24.10 | $23.49 | 213602 |
| 2025-02-25 | 24.22 | $23.72 | 225700 |
| 2025-02-24 | 24.30 | $23.65 | 317102 |
| 2025-02-21 | 24.42 | $23.71 | 282500 |
| 2025-02-20 | 24.54 | $24.21 | 210000 |
| 2025-02-19 | 24.57 | $24.82 | 238608 |
| 2025-02-18 | 24.48 | $24.79 | 181102 |
| 2025-02-14 | 24.38 | $24.29 | 93800 |
| 2025-02-13 | 24.36 | $24.38 | 88200 |
| 2025-02-12 | 24.32 | $24.19 | 130200 |
| 2025-02-11 | 24.32 | $24.88 | 199319 |
| 2025-02-10 | 24.16 | $24.28 | 170727 |
| 2025-02-07 | 24.10 | $24.58 | 164200 |
| 2025-02-06 | 23.97 | $24.78 | 135100 |
| 2025-02-05 | 23.78 | $24.68 | 109616 |
| 2025-02-04 | 23.58 | $24.49 | 166606 |
| 2025-02-03 | 23.38 | $24.07 | 217800 |
| 2025-01-31 | 23.24 | $24.02 | 154725 |
| 2025-01-30 | 23.09 | $24.25 | 160936 |
| 2025-01-29 | 22.87 | $24.54 | 304100 |
| 2025-01-28 | 22.55 | $22.89 | 190819 |
| 2025-01-27 | 22.53 | $23.03 | 198600 |
| 2025-01-24 | 22.48 | $22.98 | 267500 |
| 2025-01-23 | 22.44 | $22.85 | 178607 |
| 2025-01-22 | 22.42 | $23.04 | 273237 |
| 2025-01-21 | 22.36 | $23.06 | 173407 |
| 2025-01-17 | 22.29 | $22.74 | 107318 |
| 2025-01-16 | 22.28 | $22.62 | 115249 |
| 2025-01-15 | 22.30 | $22.90 | 101318 |
| 2025-01-14 | 22.27 | $22.45 | 101533 |
| 2025-01-13 | 22.33 | $21.65 | 337600 |
| 2025-01-10 | 22.58 | $21.39 | 239800 |
| 2025-01-08 | 22.93 | $22.35 | 171009 |
| 2025-01-07 | 23.14 | $22.45 | 280943 |
| 2025-01-06 | 23.36 | $22.82 | 202100 |
| 2025-01-03 | 23.54 | $22.81 | 133600 |
| 2025-01-02 | 23.76 | $22.79 | 197700 |
| 2024-12-31 | 24.02 | $23.62 | 173000 |
| 2024-12-30 | 24.15 | $23.48 | 98400 |
| 2024-12-27 | 24.33 | $23.38 | 374400 |
| 2024-12-26 | 24.56 | $23.88 | 90520 |
| 2024-12-24 | 24.72 | $23.80 | 65600 |
| 2024-12-23 | 24.93 | $23.45 | 153700 |
| 2024-12-20 | 25.25 | $23.64 | 834800 |
| 2024-12-19 | 25.58 | $23.37 | 207900 |
| 2024-12-18 | 26.01 | $23.64 | 287000 |
| 2024-12-17 | 26.46 | $25.44 | 187223 |
| 2024-12-16 | 26.59 | $26.47 | 155700 |
| 2024-12-13 | 26.53 | $26.00 | 165800 |
| 2024-12-12 | 26.55 | $26.06 | 168800 |
| 2024-12-11 | 26.55 | $26.39 | 216200 |
| 2024-12-10 | 26.48 | $25.82 | 173047 |
| 2024-12-09 | 26.52 | $25.52 | 128922 |
| 2024-12-06 | 26.61 | $25.66 | 107249 |
| 2024-12-05 | 26.69 | $25.48 | 258800 |
| 2024-12-04 | 26.81 | $25.74 | 241800 |
| 2024-12-03 | 26.88 | $25.61 | 212340 |
| 2024-12-02 | 26.99 | $26.32 | 174648 |
| 2024-11-29 | 26.96 | $26.45 | 111308 |
| 2024-11-27 | 26.88 | $26.75 | 163309 |
| 2024-11-26 | 26.72 | $26.71 | 148409 |
| 2024-11-25 | 26.54 | $26.84 | 177035 |
| 2024-11-22 | 26.29 | $26.55 | 161723 |
| 2024-11-21 | 26.05 | $25.75 | 124841 |
| 2024-11-20 | 25.93 | $25.35 | 114200 |
| 2024-11-19 | 25.86 | $25.41 | 126000 |
| 2024-11-18 | 25.76 | $25.59 | 119611 |
| 2024-11-15 | 25.60 | $25.65 | 200025 |
| 2024-11-14 | 25.39 | $25.35 | 141800 |
| 2024-11-13 | 25.20 | $25.26 | 433500 |
| 2024-11-12 | 24.99 | $25.66 | 198900 |
| 2024-11-11 | 24.65 | $25.90 | 206700 |
| 2024-11-08 | 24.20 | $24.89 | 168106 |
| 2024-11-07 | 23.88 | $24.74 | 247014 |
| 2024-11-06 | 23.53 | $25.71 | 501900 |
| 2024-11-05 | 22.91 | $22.96 | 157900 |
| 2024-11-04 | 22.76 | $22.40 | 232715 |
| 2024-11-01 | 22.70 | $22.92 | 229516 |
| 2024-10-31 | 22.51 | $22.87 | 220400 |
| 2024-10-30 | 22.30 | $23.27 | 267807 |
| 2024-10-29 | 21.96 | $22.93 | 160500 |
| 2024-10-28 | 21.64 | $22.92 | 239000 |
| 2024-10-25 | 21.26 | $21.94 | 218900 |
| 2024-10-24 | 21.02 | $23.04 | 332342 |
| 2024-10-23 | 20.50 | $21.56 | 588108 |
| 2024-10-22 | 20.21 | $20.13 | 90903 |
| 2024-10-21 | 20.17 | $19.99 | 196400 |
| 2024-10-18 | 20.15 | $20.65 | 137332 |
| 2024-10-17 | 19.99 | $21.02 | 190246 |
| 2024-10-16 | 19.72 | $20.71 | 255424 |
| 2024-10-15 | 19.47 | $20.65 | 191000 |
| 2024-10-14 | 19.19 | $20.06 | 307700 |
| 2024-10-11 | 18.99 | $19.90 | 167300 |
| 2024-10-10 | 18.79 | $19.30 | 158900 |
| 2024-10-09 | 18.69 | $19.05 | 179200 |
| 2024-10-08 | 18.62 | $18.75 | 135802 |
| 2024-10-07 | 18.61 | $18.86 | 99702 |
| 2024-10-04 | 18.57 | $18.80 | 144300 |
| 2024-10-03 | 18.53 | $18.50 | 151605 |
| 2024-10-02 | 18.56 | $18.44 | 160300 |
| 2024-10-01 | 18.60 | $18.03 | 162546 |
| 2024-09-30 | 18.74 | $18.60 | 147227 |
| 2024-09-27 | 18.78 | $18.44 | 209300 |
| 2024-09-26 | 18.86 | $18.16 | 153000 |
| 2024-09-25 | 19.02 | $18.36 | 200003 |
| 2024-09-24 | 19.15 | $18.89 | 131514 |
| 2024-09-23 | 19.20 | $19.19 | 134200 |
| 2024-09-20 | 19.19 | $19.31 | 680344 |
| 2024-09-19 | 19.15 | $19.84 | 196228 |
| 2024-09-18 | 18.99 | $19.26 | 183900 |
| 2024-09-17 | 18.93 | $18.91 | 138804 |
| 2024-09-16 | 18.93 | $18.94 | 127315 |
| 2024-09-13 | 18.93 | $18.93 | 142100 |
| 2024-09-12 | 18.93 | $18.41 | 106000 |
| 2024-09-11 | 19.04 | $18.40 | 150614 |
| 2024-09-10 | 19.16 | $18.59 | 175615 |
| 2024-09-09 | 19.27 | $18.56 | 228500 |
| 2024-09-06 | 19.40 | $18.60 | 300900 |
| 2024-09-05 | 19.54 | $19.01 | 153200 |
| 2024-09-04 | 19.62 | $19.16 | 170700 |
| 2024-09-03 | 19.67 | $19.45 | 131200 |
| 2024-08-30 | 19.67 | $19.81 | 110420 |
| 2024-08-29 | 19.59 | $19.70 | 111621 |
| 2024-08-28 | 19.52 | $19.61 | 167900 |
| 2024-08-27 | 19.46 | $19.54 | 165222 |
| 2024-08-26 | 19.39 | $20.03 | 160900 |
| 2024-08-23 | 19.21 | $20.30 | 241353 |
| 2024-08-22 | 18.95 | $18.97 | 101100 |
| 2024-08-21 | 18.92 | $18.72 | 91200 |
| 2024-08-20 | 18.93 | $18.71 | 110700 |
| 2024-08-19 | 18.95 | $19.07 | 89400 |
| 2024-08-16 | 18.89 | $18.93 | 158231 |
| 2024-08-15 | 18.86 | $18.58 | 121835 |
| 2024-08-14 | 18.88 | $18.21 | 121000 |
| 2024-08-13 | 18.99 | $18.30 | 146335 |
| 2024-08-12 | 19.10 | $18.07 | 197509 |
| 2024-08-09 | 19.27 | $18.30 | 345436 |
| 2024-08-08 | 19.42 | $18.59 | 161533 |
| 2024-08-07 | 19.52 | $18.24 | 163700 |
| 2024-08-06 | 19.71 | $18.43 | 298010 |
| 2024-08-05 | 19.89 | $18.03 | 330900 |
| 2024-08-02 | 20.17 | $18.86 | 235032 |
| 2024-08-01 | 20.32 | $19.40 | 350100 |
| 2024-07-31 | 20.37 | $20.40 | 348000 |
| 2024-07-30 | 20.22 | $20.05 | 503404 |
| 2024-07-29 | 20.10 | $19.87 | 266007 |
| 2024-07-26 | 19.99 | $20.51 | 318722 |
| 2024-07-25 | 19.73 | $20.10 | 323100 |
| 2024-07-24 | 19.50 | $19.41 | 346681 |
| 2024-07-23 | 19.37 | $20.70 | 301008 |
| 2024-07-22 | 18.95 | $20.05 | 263136 |
| 2024-07-19 | 18.58 | $19.51 | 172600 |
| 2024-07-18 | 18.26 | $19.55 | 336405 |
| 2024-07-17 | 17.88 | $19.80 | 335800 |
| 2024-07-16 | 17.38 | $19.23 | 358900 |
| 2024-07-15 | 16.92 | $18.09 | 287100 |
| 2024-07-12 | 16.62 | $17.38 | 242503 |
| 2024-07-11 | 16.42 | $17.36 | 342400 |
| 2024-07-10 | 16.19 | $16.49 | 192714 |
| 2024-07-09 | 16.10 | $16.19 | 179000 |
| 2024-07-08 | 16.06 | $15.97 | 113000 |
| 2024-07-05 | 16.06 | $15.78 | 226600 |
| 2024-07-03 | 16.11 | $16.23 | 72001 |
| 2024-07-02 | 16.06 | $16.68 | 137100 |
| 2024-07-01 | 15.90 | $16.39 | 140414 |
| 2024-06-28 | 15.79 | $16.72 | 346618 |
| 2024-06-27 | 15.58 | $15.93 | 101300 |
| 2024-06-26 | 15.51 | $15.92 | 140700 |
| 2024-06-25 | 15.43 | $15.56 | 153776 |
| 2024-06-24 | 15.41 | $15.63 | 137816 |
| 2024-06-21 | 15.38 | $15.36 | 618800 |
| 2024-06-20 | 15.40 | $15.47 | 122400 |
| 2024-06-18 | 15.39 | $15.44 | 114200 |
| 2024-06-17 | 15.40 | $15.35 | 199143 |
| 2024-06-14 | 15.42 | $15.17 | 178000 |
| 2024-06-13 | 15.49 | $15.48 | 204200 |
| 2024-06-12 | 15.51 | $15.70 | 237300 |
| 2024-06-11 | 15.48 | $15.27 | 151400 |
| 2024-06-10 | 15.53 | $15.27 | 175151 |
| 2024-06-07 | 15.60 | $15.57 | 152600 |
| 2024-06-06 | 15.62 | $15.52 | 169400 |
| 2024-06-05 | 15.64 | $15.44 | 206020 |
| 2024-06-04 | 15.69 | $15.29 | 220945 |
| 2024-06-03 | 15.78 | $15.54 | 134800 |
| 2024-05-31 | 15.83 | $15.76 | 127000 |
| 2024-05-30 | 15.85 | $15.48 | 145203 |
| 2024-05-29 | 15.92 | $15.17 | 137232 |
| 2024-05-28 | 16.07 | $15.45 | 163525 |
| 2024-05-24 | 16.19 | $15.56 | 112305 |
| 2024-05-23 | 16.29 | $15.64 | 160826 |
| 2024-05-22 | 16.40 | $16.09 | 104700 |
| 2024-05-21 | 16.43 | $16.30 | 111400 |
| 2024-05-20 | 16.42 | $16.20 | 170300 |
| 2024-05-17 | 16.42 | $16.65 | 112842 |
| 2024-05-16 | 16.33 | $16.61 | 167300 |
| 2024-05-15 | 16.23 | $16.53 | 126048 |
| 2024-05-14 | 16.13 | $16.36 | 142021 |
| 2024-05-13 | 16.05 | $16.18 | 97946 |
| 2024-05-10 | 15.99 | $16.14 | 105100 |
| 2024-05-09 | 15.92 | $16.26 | 339000 |
| 2024-05-08 | 15.82 | $16.22 | 182200 |
| 2024-05-07 | 15.71 | $15.98 | 121300 |
| 2024-05-06 | 15.63 | $15.97 | 131500 |
| 2024-05-03 | 15.54 | $15.80 | 145900 |
| 2024-05-02 | 15.47 | $15.90 | 176100 |
| 2024-05-01 | 15.37 | $15.70 | 227732 |
| 2024-04-30 | 15.30 | $15.30 | 194900 |
| 2024-04-29 | 15.29 | $15.57 | 295638 |
| 2024-04-26 | 15.23 | $15.82 | 457426 |
| 2024-04-25 | 15.11 | $15.63 | 324700 |
| 2024-04-24 | 15.00 | $15.14 | 295600 |
| 2024-04-23 | 14.98 | $15.64 | 138000 |
| 2024-04-22 | 14.86 | $15.21 | 171534 |
| 2024-04-19 | 14.81 | $15.21 | 253200 |
| 2024-04-18 | 14.75 | $14.60 | 150100 |
| 2024-04-17 | 14.81 | $14.50 | 180700 |
| 2024-04-16 | 14.90 | $14.48 | 125100 |
| 2024-04-15 | 15.01 | $14.78 | 257842 |
| 2024-04-12 | 15.08 | $14.83 | 178700 |
| 2024-04-11 | 15.15 | $14.86 | 169301 |
| 2024-04-10 | 15.22 | $14.80 | 313505 |
| 2024-04-09 | 15.33 | $15.57 | 162700 |
| 2024-04-08 | 15.28 | $15.44 | 155800 |
| 2024-04-05 | 15.26 | $15.17 | 114600 |
| 2024-04-04 | 15.28 | $15.18 | 170720 |
| 2024-04-03 | 15.32 | $15.30 | 368444 |
| 2024-04-02 | 15.33 | $15.32 | 250315 |
| 2024-04-01 | 15.34 | $15.49 | 272919 |
| 2024-03-28 | 15.31 | $15.92 | 209900 |
| 2024-03-27 | 15.20 | $15.87 | 199000 |
| 2024-03-26 | 15.07 | $15.25 | 153331 |
| 2024-03-25 | 15.06 | $15.36 | 134619 |
| 2024-03-22 | 15.02 | $15.22 | 147518 |
| 2024-03-21 | 15.01 | $15.55 | 261100 |
| 2024-03-20 | 14.92 | $15.42 | 275400 |
| 2024-03-19 | 14.86 | $14.87 | 234500 |
| 2024-03-18 | 14.90 | $14.98 | 290626 |
| 2024-03-15 | 14.92 | $14.85 | 1.5M |
| 2024-03-14 | 14.98 | $14.68 | 274203 |
| 2024-03-13 | 15.09 | $15.27 | 229900 |
| 2024-03-12 | 15.09 | $15.14 | 428600 |
| 2024-03-11 | 15.12 | $15.63 | 330629 |
| 2024-03-08 | 15.06 | $15.77 | 228000 |
| 2024-03-07 | 14.96 | $15.74 | 421911 |
| 2024-03-06 | 14.85 | $15.51 | 489200 |
| 2024-03-05 | 14.78 | $15.42 | 234000 |
| 2024-03-04 | 14.71 | $14.86 | 515319 |
| 2024-03-01 | 14.76 | $15.01 | 309316 |
| 2024-02-29 | 14.79 | $15.11 | 248375 |
| 2024-02-28 | 14.81 | $15.13 | 321006 |
| 2024-02-27 | 14.83 | $15.25 | 298533 |
| 2024-02-26 | 14.83 | $15.26 | 518134 |
| 2024-02-23 | 14.83 | $15.19 | 390338 |
| 2024-02-22 | 14.86 | $15.00 | 301600 |
| 2024-02-21 | 14.93 | $15.13 | 389800 |
| 2024-02-20 | 15.00 | $15.23 | 214700 |
| 2024-02-16 | 15.06 | $15.41 | 261608 |
| 2024-02-15 | 15.09 | $15.52 | 240100 |
| 2024-02-14 | 15.12 | $15.04 | 313824 |
| 2024-02-13 | 15.25 | $14.92 | 372000 |
| 2024-02-12 | 15.44 | $15.54 | 231100 |
| 2024-02-09 | 15.54 | $15.47 | 364800 |
| 2024-02-08 | 15.67 | $14.86 | 365200 |
| 2024-02-07 | 15.95 | $14.85 | 659500 |
| 2024-02-06 | 16.29 | $15.21 | 356700 |
| 2024-02-05 | 16.61 | $15.53 | 195900 |
| 2024-02-02 | 16.92 | $15.87 | 318334 |
| 2024-02-01 | 17.21 | $16.44 | 460851 |
| 2024-01-31 | 17.43 | $16.75 | 401500 |
| 2024-01-30 | 17.63 | $17.14 | 205636 |
| 2024-01-29 | 17.77 | $17.29 | 289220 |
| 2024-01-26 | 17.91 | $17.02 | 224000 |
| 2024-01-25 | 18.13 | $17.23 | 320100 |
| 2024-01-24 | 18.34 | $16.75 | 519532 |
| 2024-01-23 | 18.69 | $18.49 | 119136 |
| 2024-01-22 | 18.72 | $18.88 | 138943 |
| 2024-01-19 | 18.68 | $18.29 | 230000 |
| 2024-01-18 | 18.75 | $18.06 | 265100 |
| 2024-01-17 | 18.89 | $18.06 | 117131 |
| 2024-01-16 | 19.05 | $18.17 | 206025 |
| 2024-01-12 | 19.20 | $18.41 | 108900 |
| 2024-01-11 | 19.33 | $18.56 | 360800 |
| 2024-01-10 | 19.45 | $18.80 | 200600 |
| 2024-01-09 | 19.53 | $18.66 | 203587 |
| 2024-01-08 | 19.65 | $19.09 | 130400 |
| 2024-01-05 | 19.70 | $18.90 | 284124 |
| 2024-01-04 | 19.79 | $19.04 | 249004 |
| 2024-01-03 | 19.86 | $18.71 | 222118 |
| 2024-01-02 | 20.00 | $19.36 | 204935 |
| 2023-12-29 | 20.03 | $19.40 | 76600 |
| 2023-12-28 | 20.05 | $19.93 | 73302 |
| 2023-12-27 | 19.95 | $20.05 | 119128 |
| 2023-12-26 | 19.81 | $20.12 | 87500 |
| 2023-12-22 | 19.62 | $19.69 | 136500 |
| 2023-12-21 | 19.49 | $19.56 | 97101 |
| 2023-12-20 | 19.35 | $19.45 | 267000 |
| 2023-12-19 | 19.22 | $19.78 | 168100 |
| 2023-12-18 | 18.98 | $19.23 | 163414 |
| 2023-12-15 | 18.82 | $19.30 | 1.1M |
| 2023-12-14 | 18.61 | $19.43 | 261900 |
| 2023-12-13 | 18.34 | $19.11 | 420300 |
| 2023-12-12 | 18.09 | $18.31 | 152400 |
| 2023-12-11 | 17.95 | $18.40 | 141000 |
| 2023-12-08 | 17.78 | $18.45 | 114324 |
| 2023-12-07 | 17.56 | $18.35 | 145900 |
| 2023-12-06 | 17.33 | $17.75 | 169700 |
| 2023-12-05 | 17.18 | $17.71 | 84600 |
| 2023-12-04 | 17.01 | $17.88 | 238900 |
| 2023-12-01 | 16.77 | $17.67 | 156800 |
| 2023-11-30 | 16.54 | $16.64 | 150100 |
| 2023-11-29 | 16.49 | $16.57 | 202200 |
| 2023-11-28 | 16.45 | $16.18 | 138639 |
| 2023-11-27 | 16.48 | $16.18 | 141019 |
| 2023-11-24 | 16.51 | $16.51 | 36800 |
| 2023-11-22 | 16.47 | $16.55 | 143400 |
| 2023-11-21 | 16.42 | $16.38 | 145700 |
| 2023-11-20 | 16.40 | $16.82 | 152813 |
| 2023-11-17 | 16.27 | $16.87 | 117734 |
| 2023-11-16 | 16.12 | $16.66 | 56147 |
| 2023-11-15 | 15.98 | $16.97 | 133700 |
| 2023-11-14 | 15.75 | $17.20 | 163316 |
| 2023-11-13 | 15.44 | $15.63 | 85400 |
| 2023-11-10 | 15.42 | $15.57 | 121500 |
| 2023-11-09 | 15.40 | $15.59 | 105932 |
| 2023-11-08 | 15.37 | $15.88 | 334100 |
| 2023-11-07 | 15.28 | $16.01 | 94800 |
| 2023-11-06 | 15.14 | $16.34 | 124834 |
| 2023-11-03 | 14.92 | $16.36 | 148516 |
| 2023-11-02 | 14.66 | $15.82 | 196000 |
| 2023-11-01 | 14.48 | $14.79 | 147621 |
| 2023-10-31 | 14.49 | $14.68 | 146332 |
| 2023-10-30 | 14.52 | $14.64 | 182411 |
| 2023-10-27 | 14.57 | $14.20 | 387200 |
| 2023-10-26 | 14.73 | $14.35 | 206216 |
| 2023-10-25 | 14.88 | $13.99 | 280800 |
| 2023-10-24 | 15.14 | $14.58 | 160328 |
| 2023-10-23 | 15.32 | $14.88 | 176523 |
| 2023-10-20 | 15.47 | $14.84 | 199333 |
| 2023-10-19 | 15.65 | $15.53 | 169100 |
| 2023-10-18 | 15.72 | $15.54 | 135000 |
| 2023-10-17 | 15.80 | $16.02 | 336143 |
| 2023-10-16 | 15.79 | $15.79 | 142900 |
| 2023-10-13 | 15.83 | $15.60 | 111300 |
| 2023-10-12 | 15.92 | $16.08 | 110609 |
| 2023-10-11 | 15.93 | $16.27 | 120248 |
| 2023-10-10 | 15.90 | $16.23 | 187110 |
| 2023-10-09 | 15.87 | $16.09 | 117849 |
| 2023-10-06 | 15.87 | $15.99 | 156524 |
| 2023-10-05 | 15.90 | $16.00 | 275200 |
| 2023-10-04 | 15.93 | $15.76 | 235600 |
| 2023-10-03 | 16.02 | $15.74 | 166242 |
| 2023-10-02 | 16.13 | $16.09 | 200300 |
| 2023-09-29 | 16.18 | $16.23 | 189000 |
| 2023-09-28 | 16.22 | $16.18 | 290631 |
| 2023-09-27 | 16.28 | $16.18 | 139300 |
| 2023-09-26 | 16.35 | $16.28 | 150700 |
| 2023-09-25 | 16.41 | $16.43 | 68400 |
| 2023-09-22 | 16.45 | $16.22 | 86824 |
| 2023-09-21 | 16.54 | $16.37 | 154523 |
| 2023-09-20 | 16.62 | $16.33 | 68379 |
| 2023-09-19 | 16.73 | $16.59 | 84246 |
| 2023-09-18 | 16.80 | $16.69 | 115400 |
| 2023-09-15 | 16.85 | $16.88 | 447123 |
| 2023-09-14 | 16.88 | $17.05 | 150604 |
| 2023-09-13 | 16.89 | $16.54 | 129400 |
| 2023-09-12 | 17.00 | $16.78 | 118520 |
| 2023-09-11 | 17.08 | $16.79 | 100700 |
| 2023-09-08 | 17.17 | $16.77 | 158040 |
| 2023-09-07 | 17.28 | $16.53 | 226822 |
| 2023-09-06 | 17.46 | $16.84 | 104700 |
| 2023-09-05 | 17.61 | $17.35 | 135000 |
| 2023-09-01 | 17.67 | $17.95 | 117700 |
| 2023-08-31 | 17.62 | $17.32 | 108500 |
| 2023-08-30 | 17.69 | $17.29 | 181328 |
| 2023-08-29 | 17.78 | $17.52 | 111332 |
| 2023-08-28 | 17.84 | $17.50 | 78600 |
| 2023-08-25 | 17.90 | $17.17 | 64900 |
| 2023-08-24 | 18.05 | $17.35 | 121307 |
| 2023-08-23 | 18.19 | $17.30 | 86707 |
| 2023-08-22 | 18.35 | $17.08 | 123423 |
| 2023-08-21 | 18.59 | $17.56 | 111800 |
| 2023-08-18 | 18.76 | $17.87 | 342139 |
| 2023-08-17 | 18.89 | $17.90 | 86500 |
| 2023-08-16 | 19.04 | $17.86 | 137100 |
| 2023-08-15 | 19.21 | $18.02 | 209800 |
| 2023-08-14 | 19.37 | $18.65 | 194634 |
| 2023-08-11 | 19.41 | $19.10 | 101500 |
| 2023-08-10 | 19.37 | $19.01 | 226132 |
| 2023-08-09 | 19.33 | $19.08 | 180900 |
| 2023-08-08 | 19.26 | $19.30 | 127032 |
| 2023-08-07 | 19.13 | $19.55 | 164931 |
| 2023-08-04 | 18.92 | $19.06 | 153326 |
| 2023-08-03 | 18.78 | $19.00 | 131801 |
| 2023-08-02 | 18.62 | $18.78 | 116310 |
| 2023-08-01 | 18.47 | $18.82 | 162708 |
| 2023-07-31 | 18.28 | $19.00 | 190200 |
| 2023-07-28 | 18.03 | $19.06 | 147200 |
| 2023-07-27 | 17.71 | $18.65 | 207704 |
| 2023-07-26 | 17.42 | $18.50 | 308842 |
| 2023-07-25 | 17.12 | $17.78 | 215706 |
| 2023-07-24 | 16.92 | $17.75 | 129913 |
| 2023-07-21 | 16.68 | $17.06 | 139108 |
| 2023-07-20 | 16.55 | $17.21 | 148700 |
| 2023-07-19 | 16.37 | $17.29 | 178700 |
| 2023-07-18 | 16.14 | $16.98 | 204300 |
| 2023-07-17 | 15.94 | $16.52 | 82400 |
| 2023-07-14 | 15.80 | $16.26 | 161900 |
| 2023-07-13 | 15.69 | $16.52 | 202200 |
| 2023-07-12 | 15.50 | $16.26 | 194403 |
| 2023-07-11 | 15.35 | $15.70 | 132141 |
| 2023-07-10 | 15.29 | $15.62 | 276700 |
| 2023-07-07 | 15.23 | $15.32 | 598051 |
| 2023-07-06 | 15.23 | $14.95 | 178100 |
| 2023-07-05 | 15.31 | $15.20 | 179136 |
| 2023-07-03 | 15.35 | $15.30 | 140700 |
| 2023-06-30 | 15.37 | $14.93 | 190609 |
| 2023-06-29 | 15.48 | $15.28 | 130900 |
| 2023-06-28 | 15.53 | $15.13 | 199211 |
| 2023-06-27 | 15.63 | $15.36 | 260105 |
| 2023-06-26 | 15.69 | $15.14 | 256600 |
| 2023-06-23 | 15.80 | $15.21 | 271737 |
| 2023-06-22 | 15.92 | $15.38 | 273739 |
| 2023-06-21 | 16.02 | $15.71 | 281600 |
| 2023-06-20 | 16.07 | $15.92 | 142400 |
| 2023-06-16 | 16.08 | $16.19 | 522500 |
| 2023-06-15 | 16.04 | $16.46 | 164600 |
| 2023-06-14 | 15.92 | $16.10 | 166700 |
| 2023-06-13 | 15.87 | $16.48 | 173416 |
| 2023-06-12 | 15.72 | $16.15 | 181100 |
| 2023-06-09 | 15.63 | $16.25 | 247900 |
| 2023-06-08 | 15.49 | $16.77 | 201529 |
| 2023-06-07 | 15.22 | $17.07 | 236525 |
| 2023-06-06 | 14.85 | $16.34 | 219326 |
| 2023-06-05 | 14.58 | $15.24 | 156641 |
| 2023-06-02 | 14.49 | $15.88 | 175500 |
| 2023-06-01 | 14.26 | $14.71 | 167847 |
| 2023-05-31 | 14.24 | $14.40 | 146145 |
| 2023-05-30 | 14.29 | $14.88 | 91200 |
| 2023-05-26 | 14.25 | $14.95 | 113000 |
| 2023-05-25 | 14.20 | $14.72 | 177300 |
| 2023-05-24 | 14.18 | $15.00 | 268900 |
| 2023-05-23 | 14.11 | $15.35 | 203131 |
| 2023-05-22 | 13.97 | $15.15 | 188700 |
| 2023-05-19 | 13.84 | $14.70 | 197400 |
| 2023-05-18 | 13.80 | $15.14 | 232800 |
| 2023-05-17 | 13.67 | $15.00 | 195359 |
| 2023-05-16 | 13.55 | $13.88 | 110200 |
| 2023-05-15 | 13.66 | $14.12 | 141000 |
| 2023-05-12 | 13.75 | $13.77 | 152437 |
| 2023-05-11 | 13.93 | $13.73 | 186300 |
| 2023-05-10 | 14.16 | $14.01 | 192700 |
| 2023-05-09 | 14.38 | $14.00 | 174927 |
| 2023-05-08 | 14.64 | $14.13 | 232100 |
| 2023-05-05 | 14.92 | $14.50 | 260900 |
| 2023-05-04 | 15.19 | $14.06 | 244300 |
| 2023-05-03 | 15.59 | $14.56 | 243582 |
| 2023-05-02 | 15.97 | $14.94 | 260820 |
| 2023-05-01 | 16.33 | $15.66 | 215400 |
| 2023-04-28 | 16.60 | $16.16 | 190700 |
| 2023-04-27 | 16.82 | $16.29 | 165400 |
| 2023-04-26 | 17.06 | $16.09 | 217500 |
| 2023-04-25 | 17.38 | $17.23 | 162600 |
| 2023-04-24 | 17.51 | $17.89 | 179700 |
| 2023-04-21 | 17.54 | $18.12 | 152335 |
| 2023-04-20 | 17.52 | $18.08 | 104005 |
| 2023-04-19 | 17.51 | $18.28 | 131435 |
| 2023-04-18 | 17.47 | $17.82 | 92213 |
| 2023-04-17 | 17.53 | $18.19 | 250701 |
| 2023-04-14 | 17.52 | $17.79 | 105800 |
| 2023-04-13 | 17.61 | $18.16 | 93411 |
| 2023-04-12 | 17.63 | $17.86 | 87241 |
| 2023-04-11 | 17.73 | $18.09 | 96200 |
| 2023-04-10 | 17.81 | $18.28 | 188722 |
| 2023-04-06 | 17.86 | $18.31 | 125900 |
| 2023-04-05 | 17.93 | $17.97 | 156207 |
| 2023-04-04 | 18.09 | $17.99 | 140700 |
| 2023-04-03 | 18.27 | $18.43 | 143351 |
| 2023-03-31 | 18.40 | $18.57 | 174700 |
| 2023-03-30 | 18.54 | $18.34 | 202008 |
| 2023-03-29 | 18.74 | $18.88 | 156300 |
| 2023-03-28 | 18.88 | $18.97 | 324219 |
| 2023-03-27 | 19.03 | $19.19 | 229720 |
| 2023-03-24 | 19.17 | $18.72 | 419973 |
| 2023-03-23 | 19.43 | $18.47 | 189439 |
| 2023-03-22 | 19.80 | $19.14 | 220233 |
| 2023-03-21 | 20.09 | $20.05 | 435600 |
| 2023-03-20 | 20.25 | $19.31 | 320342 |
| 2023-03-17 | 20.59 | $19.27 | 1.5M |
| 2023-03-16 | 21.01 | $20.73 | 302724 |
| 2023-03-15 | 21.19 | $19.72 | 450333 |
| 2023-03-14 | 21.62 | $19.87 | 590900 |
| 2023-03-13 | 22.09 | $20.03 | 578405 |
| 2023-03-10 | 22.60 | $21.45 | 246300 |
| 2023-03-09 | 22.91 | $21.64 | 202800 |
| 2023-03-08 | 23.22 | $22.96 | 161241 |
| 2023-03-07 | 23.31 | $22.80 | 148124 |
| 2023-03-06 | 23.45 | $23.12 | 169300 |
| 2023-03-03 | 23.54 | $23.44 | 101240 |
| 2023-03-02 | 23.58 | $23.22 | 124412 |
| 2023-03-01 | 23.68 | $23.57 | 132400 |
| 2023-02-28 | 23.72 | $23.62 | 171100 |
| 2023-02-27 | 23.75 | $23.74 | 97500 |
| 2023-02-24 | 23.77 | $23.97 | 95400 |
| 2023-02-23 | 23.74 | $24.20 | 201745 |
| 2023-02-22 | 23.66 | $23.84 | 191700 |
| 2023-02-21 | 23.65 | $23.93 | 263600 |
| 2023-02-17 | 23.61 | $23.88 | 497212 |
| 2023-02-16 | 23.58 | $23.61 | 160743 |
| 2023-02-15 | 23.61 | $23.93 | 93500 |
| 2023-02-14 | 23.57 | $23.71 | 176600 |
| 2023-02-13 | 23.57 | $24.00 | 126700 |
| 2023-02-10 | 23.51 | $23.64 | 226800 |
| 2023-02-09 | 23.53 | $23.47 | 181800 |
| 2023-02-08 | 23.58 | $23.65 | 146419 |
| 2023-02-07 | 23.61 | $23.94 | 263400 |
| 2023-02-06 | 23.58 | $23.71 | 113600 |
| 2023-02-03 | 23.59 | $24.12 | 146312 |
| 2023-02-02 | 23.53 | $24.11 | 120700 |
| 2023-02-01 | 23.46 | $23.70 | 208109 |
| 2023-01-31 | 23.47 | $23.29 | 232900 |
| 2023-01-30 | 23.57 | $22.94 | 125400 |
| 2023-01-27 | 23.76 | $23.14 | 161300 |
| 2023-01-26 | 23.94 | $23.05 | 156600 |
| 2023-01-25 | 24.17 | $22.89 | 409509 |
| 2023-01-24 | 24.48 | $24.54 | 79400 |
| 2023-01-23 | 24.49 | $24.61 | 197911 |
| 2023-01-20 | 24.48 | $24.55 | 164004 |
| 2023-01-19 | 24.49 | $24.21 | 111600 |
| 2023-01-18 | 24.58 | $24.16 | 93014 |
| 2023-01-17 | 24.69 | $25.00 | 98900 |
| 2023-01-13 | 24.64 | $25.33 | 158100 |
| 2023-01-12 | 24.51 | $25.38 | 342500 |
| 2023-01-11 | 24.36 | $24.75 | 275700 |
| 2023-01-10 | 24.31 | $24.41 | 93300 |
| 2023-01-09 | 24.33 | $24.26 | 174500 |
| 2023-01-06 | 24.39 | $24.65 | 83536 |
| 2023-01-05 | 24.37 | $24.20 | 86500 |
| 2023-01-04 | 24.45 | $24.58 | 115700 |
| 2023-01-03 | 24.47 | $24.59 | 128700 |
| 2022-12-30 | 24.49 | $24.75 | 101538 |
| 2022-12-29 | 24.48 | $24.80 | 117700 |
| 2022-12-28 | 24.46 | $24.36 | 71500 |
| 2022-12-27 | 24.53 | $24.83 | 90941 |
| 2022-12-23 | 24.52 | $24.72 | 76526 |
| 2022-12-22 | 24.53 | $24.51 | 83313 |
| 2022-12-21 | 24.59 | $24.75 | 125200 |
| 2022-12-20 | 24.62 | $24.26 | 150941 |
| 2022-12-19 | 24.75 | $24.38 | 203000 |
| 2022-12-16 | 24.88 | $23.84 | 812500 |
| 2022-12-15 | 25.15 | $24.15 | 156200 |
| 2022-12-14 | 25.40 | $24.61 | 142700 |
| 2022-12-13 | 25.59 | $25.20 | 194300 |
| 2022-12-12 | 25.69 | $25.41 | 114900 |
| 2022-12-09 | 25.77 | $25.18 | 97500 |
| 2022-12-08 | 25.90 | $25.07 | 108100 |
| 2022-12-07 | 26.08 | $24.92 | 132500 |
| 2022-12-06 | 26.32 | $25.04 | 185900 |
| 2022-12-05 | 26.57 | $25.24 | 128400 |
| 2022-12-02 | 26.82 | $26.84 | 60442 |
| 2022-12-01 | 26.77 | $26.73 | 85100 |
| 2022-11-30 | 26.74 | $27.05 | 160603 |
| 2022-11-29 | 26.62 | $26.81 | 79330 |
| 2022-11-28 | 26.54 | $26.59 | 122700 |
| 2022-11-25 | 26.49 | $26.83 | 108146 |
| 2022-11-23 | 26.38 | $26.40 | 76924 |
| 2022-11-22 | 26.33 | $26.34 | 111400 |
| 2022-11-21 | 26.30 | $26.10 | 82849 |
| 2022-11-18 | 26.30 | $26.08 | 108322 |
| 2022-11-17 | 26.31 | $25.89 | 88741 |
| 2022-11-16 | 26.35 | $26.05 | 75400 |
| 2022-11-15 | 26.37 | $26.23 | 131100 |
| 2022-11-14 | 26.35 | $25.89 | 145600 |
| 2022-11-11 | 26.40 | $26.32 | 133349 |
| 2022-11-10 | 26.36 | $26.84 | 172501 |
| 2022-11-09 | 26.20 | $25.57 | 114551 |
| 2022-11-08 | 26.28 | $26.08 | 78929 |
| 2022-11-07 | 26.26 | $26.21 | 150520 |
| 2022-11-04 | 26.21 | $26.27 | 72700 |
| 2022-11-03 | 26.14 | $25.61 | 96600 |
| 2022-11-02 | 26.19 | $25.86 | 139300 |
| 2022-11-01 | 26.19 | $26.52 | 199311 |
| 2022-10-31 | 26.05 | $26.78 | 170000 |
| 2022-10-28 | 25.83 | $27.01 | 187933 |
| 2022-10-27 | 25.53 | $26.24 | 139500 |
| 2022-10-26 | 25.33 | $26.44 | 260400 |
| 2022-10-25 | 25.06 | $25.44 | 135848 |
| 2022-10-24 | 24.96 | $25.32 | 118611 |
| 2022-10-21 | 24.86 | $24.96 | 125900 |
| 2022-10-20 | 24.82 | $24.56 | 130500 |
| 2022-10-19 | 24.86 | $25.20 | 152541 |
| 2022-10-18 | 24.77 | $25.39 | 90837 |
| 2022-10-17 | 24.63 | $25.65 | 103811 |
| 2022-10-14 | 24.40 | $25.03 | 94600 |
| 2022-10-13 | 24.27 | $25.48 | 122100 |
| 2022-10-12 | 24.03 | $24.09 | 134101 |
| 2022-10-11 | 24.04 | $24.08 | 101300 |
| 2022-10-10 | 24.06 | $23.92 | 81500 |
| 2022-10-07 | 24.11 | $23.72 | 122525 |
| 2022-10-06 | 24.21 | $24.68 | 89719 |
| 2022-10-05 | 24.13 | $24.93 | 60700 |
| 2022-10-04 | 23.99 | $25.08 | 101312 |
| 2022-10-03 | 23.79 | $24.11 | 123223 |
| 2022-09-30 | 23.77 | $23.68 | 188114 |
| 2022-09-29 | 23.84 | $23.67 | 209900 |
| 2022-09-28 | 23.92 | $23.74 | 217000 |
| 2022-09-27 | 24.01 | $23.43 | 100923 |
| 2022-09-26 | 24.17 | $23.47 | 123033 |
| 2022-09-23 | 24.35 | $23.83 | 114700 |
| 2022-09-22 | 24.49 | $24.24 | 203518 |
| 2022-09-21 | 24.57 | $24.82 | 133643 |
| 2022-09-20 | 24.54 | $25.02 | 121900 |
| 2022-09-19 | 24.46 | $24.84 | 119900 |
| 2022-09-16 | 24.41 | $24.59 | 411600 |
| 2022-09-15 | 24.40 | $24.28 | 92908 |
| 2022-09-14 | 24.46 | $23.97 | 127845 |
| 2022-09-13 | 24.60 | $24.00 | 118900 |
| 2022-09-12 | 24.75 | $24.86 | 122900 |
| 2022-09-09 | 24.75 | $24.65 | 90900 |
| 2022-09-08 | 24.80 | $24.39 | 136117 |
| 2022-09-07 | 24.90 | $24.04 | 168700 |
| 2022-09-06 | 25.10 | $23.86 | 250006 |
| 2022-09-02 | 25.37 | $24.23 | 169300 |
| 2022-09-01 | 25.60 | $24.35 | 123306 |
| 2022-08-31 | 25.85 | $24.72 | 224100 |
| 2022-08-30 | 26.05 | $24.95 | 63400 |
| 2022-08-29 | 26.24 | $25.05 | 65800 |
| 2022-08-26 | 26.43 | $25.51 | 73600 |
| 2022-08-25 | 26.56 | $26.01 | 108700 |
| 2022-08-24 | 26.59 | $25.52 | 56224 |
| 2022-08-23 | 26.73 | $25.64 | 57425 |
| 2022-08-22 | 26.86 | $25.81 | 74900 |
| 2022-08-19 | 26.97 | $26.38 | 124347 |
| 2022-08-18 | 26.97 | $26.72 | 48333 |
| 2022-08-17 | 26.89 | $26.89 | 136400 |
| 2022-08-16 | 26.76 | $27.10 | 278542 |
| 2022-08-15 | 26.56 | $26.96 | 117900 |
| 2022-08-12 | 26.35 | $26.79 | 245200 |
| 2022-08-11 | 26.13 | $26.60 | 100742 |
| 2022-08-10 | 25.91 | $26.24 | 115312 |
| 2022-08-09 | 25.73 | $26.01 | 118700 |
| 2022-08-08 | 25.56 | $25.66 | 77800 |
| 2022-08-05 | 25.43 | $25.61 | 131100 |
| 2022-08-04 | 25.28 | $25.63 | 115300 |
| 2022-08-03 | 25.11 | $25.57 | 133600 |
| 2022-08-02 | 24.91 | $25.50 | 130901 |
| 2022-08-01 | 24.69 | $26.18 | 216100 |
| 2022-07-29 | 24.29 | $25.27 | 154902 |
| 2022-07-28 | 24.01 | $24.98 | 146300 |
| 2022-07-27 | 23.75 | $25.20 | 228700 |
| 2022-07-26 | 23.39 | $23.78 | 77412 |
| 2022-07-25 | 23.28 | $23.95 | 191500 |
| 2022-07-22 | 23.10 | $23.47 | 79200 |
| 2022-07-21 | 23.00 | $23.85 | 86817 |
| 2022-07-20 | 22.81 | $23.77 | 88441 |
| 2022-07-19 | 22.60 | $23.75 | 145805 |
| 2022-07-18 | 22.36 | $22.77 | 53100 |
| 2022-07-15 | 22.28 | $22.45 | 135924 |
| 2022-07-14 | 22.27 | $21.68 | 97324 |
| 2022-07-13 | 22.41 | $22.08 | 86939 |
| 2022-07-12 | 22.49 | $22.46 | 115226 |
| 2022-07-11 | 22.51 | $22.53 | 76600 |
| 2022-07-08 | 22.52 | $22.65 | 89100 |
| 2022-07-07 | 22.50 | $22.68 | 80339 |
| 2022-07-06 | 22.48 | $22.68 | 141234 |
| 2022-07-05 | 22.45 | $23.01 | 169804 |
| 2022-07-01 | 22.35 | $22.76 | 86523 |
| 2022-06-30 | 22.28 | $22.44 | 146300 |
| 2022-06-29 | 22.27 | $22.38 | 65884 |
| 2022-06-28 | 22.28 | $22.64 | 88808 |
| 2022-06-27 | 22.23 | $22.75 | 96700 |
| 2022-06-24 | 22.16 | $22.61 | 234110 |
| 2022-06-23 | 22.11 | $21.97 | 130709 |
| 2022-06-22 | 22.18 | $22.38 | 84000 |
| 2022-06-21 | 22.18 | $22.31 | 127413 |
| 2022-06-17 | 22.20 | $21.87 | 301613 |
| 2022-06-16 | 22.31 | $21.53 | 166939 |
| 2022-06-15 | 22.52 | $22.32 | 173510 |
| 2022-06-14 | 22.60 | $21.96 | 100200 |
| 2022-06-13 | 22.76 | $21.54 | 166700 |
| 2022-06-10 | 23.05 | $22.08 | 128735 |
| 2022-06-09 | 23.26 | $22.89 | 106100 |
| 2022-06-08 | 23.34 | $23.43 | 110703 |
| 2022-06-07 | 23.32 | $23.93 | 126424 |
| 2022-06-06 | 23.19 | $23.90 | 111116 |
| 2022-06-03 | 23.04 | $23.80 | 204100 |
| 2022-06-02 | 22.90 | $23.94 | 101041 |
| 2022-06-01 | 22.70 | $23.58 | 324500 |
| 2022-05-31 | 22.55 | $23.34 | 729000 |
| 2022-05-27 | 22.42 | $23.34 | 118229 |
| 2022-05-26 | 22.28 | $23.11 | 160831 |
| 2022-05-25 | 22.17 | $22.79 | 107705 |
| 2022-05-24 | 22.10 | $22.55 | 201903 |
| 2022-05-23 | 22.09 | $22.33 | 195000 |
| 2022-05-20 | 22.12 | $21.75 | 185900 |
| 2022-05-19 | 22.28 | $21.71 | 215000 |
| 2022-05-18 | 22.48 | $22.01 | 256503 |
| 2022-05-17 | 22.66 | $23.26 | 84200 |
| 2022-05-16 | 22.60 | $22.44 | 167837 |
| 2022-05-13 | 22.71 | $22.44 | 133800 |
| 2022-05-12 | 22.84 | $22.46 | 177400 |
| 2022-05-11 | 22.99 | $22.48 | 109800 |
| 2022-05-10 | 23.16 | $22.67 | 152400 |
| 2022-05-09 | 23.33 | $22.95 | 117721 |
| 2022-05-06 | 23.46 | $23.16 | 157726 |
| 2022-05-05 | 23.58 | $23.49 | 176200 |
| 2022-05-04 | 23.64 | $24.00 | 120846 |
| 2022-05-03 | 23.62 | $23.35 | 137032 |
| 2022-05-02 | 23.72 | $23.09 | 237240 |
| 2022-04-29 | 23.91 | $23.15 | 140400 |
| 2022-04-28 | 24.11 | $24.05 | 128533 |
| 2022-04-27 | 24.15 | $23.70 | 148200 |
| 2022-04-26 | 24.28 | $23.98 | 155239 |
| 2022-04-25 | 24.37 | $24.74 | 326003 |
| 2022-04-22 | 24.31 | $24.49 | 137502 |
| 2022-04-21 | 24.31 | $24.97 | 126100 |
| 2022-04-20 | 24.20 | $25.04 | 140530 |
| 2022-04-19 | 24.06 | $24.89 | 126608 |
| 2022-04-18 | 23.93 | $24.07 | 102000 |
| 2022-04-14 | 23.95 | $23.95 | 119220 |
| 2022-04-13 | 24.01 | $24.35 | 163215 |
| 2022-04-12 | 24.00 | $23.75 | 134135 |
| 2022-04-11 | 24.11 | $23.93 | 154300 |
| 2022-04-08 | 24.21 | $23.49 | 107700 |
| 2022-04-07 | 24.42 | $23.53 | 100000 |
| 2022-04-06 | 24.65 | $23.80 | 187600 |
| 2022-04-05 | 24.87 | $24.22 | 204900 |
| 2022-04-04 | 25.04 | $24.16 | 244200 |
| 2022-04-01 | 25.25 | $24.82 | 270804 |
| 2022-03-31 | 25.35 | $24.61 | 157500 |
| 2022-03-30 | 25.51 | $24.99 | 171700 |
| 2022-03-29 | 25.62 | $26.24 | 167229 |
| 2022-03-28 | 25.49 | $25.94 | 170827 |
| 2022-03-25 | 25.39 | $26.41 | 166400 |
| 2022-03-24 | 25.18 | $25.52 | 132400 |
| 2022-03-23 | 25.13 | $25.37 | 232000 |
| 2022-03-22 | 25.10 | $25.72 | 104121 |
| 2022-03-21 | 24.99 | $25.41 | 106600 |
| 2022-03-18 | 24.93 | $25.23 | 310942 |
| 2022-03-17 | 24.90 | $25.31 | 91001 |
| 2022-03-16 | 24.86 | $25.58 | 115400 |
| 2022-03-15 | 24.75 | $24.81 | 139730 |
| 2022-03-14 | 24.78 | $24.97 | 107806 |
| 2022-03-11 | 24.80 | $24.74 | 108124 |
| 2022-03-10 | 24.86 | $24.52 | 123642 |
| 2022-03-09 | 24.99 | $24.39 | 91900 |
| 2022-03-08 | 25.16 | $24.00 | 197824 |
| 2022-03-07 | 25.45 | $24.01 | 164800 |
| 2022-03-04 | 25.78 | $24.64 | 89740 |
| 2022-03-03 | 26.03 | $25.73 | 104800 |
| 2022-03-02 | 26.10 | $25.63 | 128700 |
| 2022-03-01 | 26.19 | $24.35 | 214122 |
| 2022-02-28 | 26.58 | $26.12 | 124949 |
| 2022-02-25 | 26.64 | $26.29 | 120800 |
| 2022-02-24 | 26.69 | $25.38 | 163000 |
| 2022-02-23 | 26.92 | $26.06 | 121624 |
| 2022-02-22 | 27.05 | $26.69 | 133910 |
| 2022-02-18 | 27.07 | $26.80 | 112900 |
| 2022-02-17 | 27.06 | $26.59 | 144424 |
| 2022-02-16 | 27.09 | $27.30 | 251800 |
| 2022-02-15 | 26.98 | $26.87 | 81800 |
| 2022-02-14 | 26.93 | $26.31 | 118845 |
| 2022-02-11 | 26.99 | $26.63 | 146105 |
| 2022-02-10 | 26.98 | $26.46 | 174100 |
| 2022-02-09 | 27.01 | $26.39 | 233700 |
| 2022-02-08 | 27.06 | $27.02 | 159200 |
| 2022-02-07 | 26.97 | $26.45 | 200700 |
| 2022-02-04 | 26.98 | $26.56 | 191347 |
| 2022-02-03 | 26.97 | $26.74 | 116700 |
| 2022-02-02 | 26.91 | $26.85 | 147438 |
| 2022-02-01 | 26.81 | $27.00 | 228000 |
| 2022-01-31 | 26.66 | $26.88 | 213146 |
| 2022-01-28 | 26.51 | $26.60 | 229479 |
| 2022-01-27 | 26.39 | $26.39 | 262100 |
| 2022-01-26 | 26.28 | $27.12 | 955100 |
| 2022-01-25 | 26.00 | $25.55 | 318102 |
| 2022-01-24 | 26.01 | $25.49 | 307900 |
| 2022-01-21 | 26.01 | $25.06 | 204200 |
| 2022-01-20 | 26.11 | $25.45 | 115300 |
| 2022-01-19 | 26.13 | $25.99 | 126600 |
| 2022-01-18 | 26.04 | $26.45 | 117600 |
| 2022-01-14 | 25.83 | $26.72 | 102530 |
| 2022-01-13 | 25.52 | $26.40 | 90489 |
| 2022-01-12 | 25.23 | $26.01 | 136437 |
| 2022-01-11 | 24.96 | $25.68 | 126409 |
| 2022-01-10 | 24.72 | $25.48 | 153100 |
| 2022-01-07 | 24.47 | $25.57 | 119816 |
| 2022-01-06 | 24.17 | $25.62 | 142200 |
| 2022-01-05 | 23.80 | $24.56 | 133012 |
| 2022-01-04 | 23.59 | $24.29 | 130325 |
| 2022-01-03 | 23.40 | $24.23 | 180900 |
| 2021-12-31 | 23.20 | $23.68 | 87100 |
| 2021-12-30 | 23.07 | $23.55 | 114833 |
| 2021-12-29 | 22.95 | $23.62 | 81400 |
| 2021-12-28 | 22.80 | $23.44 | 96207 |
| 2021-12-27 | 22.67 | $23.43 | 89500 |
| 2021-12-23 | 22.51 | $22.80 | 164400 |
| 2021-12-22 | 22.46 | $22.69 | 234541 |
| 2021-12-21 | 22.42 | $22.40 | 144900 |
| 2021-12-20 | 22.45 | $21.97 | 230833 |
| 2021-12-17 | 22.56 | $22.78 | 1.3M |
| 2021-12-16 | 22.53 | $22.68 | 201000 |
| 2021-12-15 | 22.51 | $22.06 | 313801 |
| 2021-12-14 | 22.62 | $22.05 | 187600 |
| 2021-12-13 | 22.75 | $21.59 | 192100 |
| 2021-12-10 | 23.00 | $22.38 | 76500 |
| 2021-12-09 | 23.13 | $22.28 | 93433 |
| 2021-12-08 | 23.29 | $22.89 | 112728 |
| 2021-12-07 | 23.35 | $22.74 | 137700 |
| 2021-12-06 | 23.45 | $22.90 | 118600 |
| 2021-12-03 | 23.53 | $22.29 | 128100 |
| 2021-12-02 | 23.75 | $23.20 | 132400 |
| 2021-12-01 | 23.81 | $22.32 | 136035 |
| 2021-11-30 | 24.06 | $22.47 | 145437 |
| 2021-11-29 | 24.31 | $22.93 | 156700 |
| 2021-11-26 | 24.51 | $22.94 | 110700 |
| 2021-11-24 | 24.73 | $24.79 | 133335 |
| 2021-11-23 | 24.59 | $24.76 | 183600 |
| 2021-11-22 | 24.43 | $24.14 | 238324 |
| 2021-11-19 | 24.36 | $23.49 | 103900 |
| 2021-11-18 | 24.41 | $23.67 | 132836 |
| 2021-11-17 | 24.43 | $23.93 | 146006 |
| 2021-11-16 | 24.39 | $24.53 | 142701 |
| 2021-11-15 | 24.21 | $24.42 | 147423 |
| 2021-11-12 | 24.02 | $23.66 | 96539 |
| 2021-11-11 | 23.94 | $24.12 | 182600 |
| 2021-11-10 | 23.75 | $24.05 | 104000 |
| 2021-11-09 | 23.54 | $23.74 | 78911 |
| 2021-11-08 | 23.35 | $23.84 | 123800 |
| 2021-11-05 | 23.10 | $23.98 | 127389 |
| 2021-11-04 | 22.77 | $23.37 | 123500 |
| 2021-11-03 | 22.52 | $23.67 | 204700 |
| 2021-11-02 | 22.15 | $23.32 | 127200 |
| 2021-11-01 | 21.80 | $23.02 | 122100 |
| 2021-10-29 | 21.44 | $22.19 | 259500 |
| 2021-10-28 | 21.20 | $22.06 | 157200 |
| 2021-10-27 | 20.94 | $21.82 | 214400 |
| 2021-10-26 | 20.69 | $20.83 | 241000 |
| 2021-10-25 | 20.61 | $21.17 | 89210 |
| 2021-10-22 | 20.44 | $20.66 | 189335 |
| 2021-10-21 | 20.34 | $20.41 | 94500 |
| 2021-10-20 | 20.28 | $20.30 | 236516 |
| 2021-10-19 | 20.23 | $20.02 | 61000 |
| 2021-10-18 | 20.23 | $20.11 | 96915 |
| 2021-10-15 | 20.21 | $19.91 | 155948 |
| 2021-10-14 | 20.22 | $20.10 | 79600 |
| 2021-10-13 | 20.19 | $19.72 | 59200 |
| 2021-10-12 | 20.24 | $20.04 | 61537 |
| 2021-10-11 | 20.22 | $20.29 | 56600 |
| 2021-10-08 | 20.15 | $20.33 | 55300 |
| 2021-10-07 | 20.05 | $20.30 | 71842 |
| 2021-10-06 | 19.94 | $20.12 | 76609 |
| 2021-10-05 | 19.84 | $20.11 | 135318 |
| 2021-10-04 | 19.73 | $20.12 | 111500 |
| 2021-10-01 | 19.60 | $20.42 | 106800 |
| 2021-09-30 | 19.38 | $20.06 | 123000 |
| 2021-09-29 | 19.20 | $20.26 | 138030 |
| 2021-09-28 | 18.95 | $19.79 | 91314 |
| 2021-09-27 | 18.76 | $20.03 | 143116 |
| 2021-09-24 | 18.48 | $19.22 | 144330 |
| 2021-09-23 | 18.33 | $18.90 | 96300 |
| 2021-09-22 | 18.22 | $18.28 | 107000 |
| 2021-09-21 | 18.23 | $17.95 | 118600 |
| 2021-09-20 | 18.31 | $17.99 | 199200 |
| 2021-09-17 | 18.40 | $18.79 | 593028 |
| 2021-09-16 | 18.33 | $18.11 | 109100 |
| 2021-09-15 | 18.39 | $18.23 | 101700 |
| 2021-09-14 | 18.44 | $17.94 | 152900 |
| 2021-09-13 | 18.56 | $18.19 | 111500 |
| 2021-09-10 | 18.65 | $18.04 | 104600 |
| 2021-09-09 | 18.78 | $18.36 | 112019 |
| 2021-09-08 | 18.87 | $18.30 | 109000 |
| 2021-09-07 | 18.98 | $18.68 | 87200 |
| 2021-09-03 | 19.03 | $18.60 | 88000 |
| 2021-09-02 | 19.11 | $18.87 | 79437 |
| 2021-09-01 | 19.14 | $18.95 | 168300 |
| 2021-08-31 | 19.15 | $19.28 | 89300 |
| 2021-08-30 | 19.10 | $19.21 | 109800 |
| 2021-08-27 | 19.06 | $19.62 | 130300 |
| 2021-08-26 | 18.91 | $18.88 | 118300 |
| 2021-08-25 | 18.90 | $19.15 | 126507 |
| 2021-08-24 | 18.83 | $18.96 | 85316 |
| 2021-08-23 | 18.79 | $18.97 | 85032 |
| 2021-08-20 | 18.74 | $18.82 | 220519 |
| 2021-08-19 | 18.71 | $18.29 | 98000 |
| 2021-08-18 | 18.79 | $18.53 | 66604 |
| 2021-08-17 | 18.83 | $18.79 | 80638 |
| 2021-08-16 | 18.82 | $18.98 | 105100 |
| 2021-08-13 | 18.77 | $19.03 | 69200 |
| 2021-08-12 | 18.70 | $19.23 | 95600 |
| 2021-08-11 | 18.57 | $19.33 | 180500 |
| 2021-08-10 | 18.40 | $19.02 | 100710 |
| 2021-08-09 | 18.27 | $18.94 | 69100 |
| 2021-08-06 | 18.14 | $19.14 | 115406 |
| 2021-08-05 | 17.94 | $18.60 | 299500 |
| 2021-08-04 | 17.83 | $18.34 | 101400 |
| 2021-08-03 | 17.76 | $18.51 | 183500 |
| 2021-08-02 | 17.64 | $18.01 | 160500 |
| 2021-07-30 | 17.60 | $18.23 | 153700 |
| 2021-07-29 | 17.52 | $18.45 | 117634 |
| 2021-07-28 | 17.39 | $18.47 | 236100 |
| 2021-07-27 | 17.23 | $17.47 | 113217 |
| 2021-07-26 | 17.26 | $17.49 | 195734 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.58
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.39
Average
22.20
Maximum
32.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.58 | $32.47 | 212318 |
| 2026-07-20 | 32.58 | $32.19 | 216600 |
| 2026-07-17 | 32.67 | $32.63 | 330739 |
| 2026-07-16 | 32.63 | $33.31 | 280359 |
| 2026-07-15 | 32.36 | $32.36 | 227600 |
| 2026-07-14 | 32.33 | $32.04 | 233200 |
| 2026-07-13 | 32.39 | $32.28 | 340966 |
| 2026-07-10 | 32.38 | $32.05 | 179735 |
| 2026-07-09 | 32.44 | $31.94 | 172200 |
| 2026-07-08 | 32.53 | $31.60 | 201106 |
| 2026-07-07 | 32.75 | $32.17 | 196510 |
| 2026-07-06 | 32.83 | $32.48 | 174100 |
| 2026-07-02 | 32.81 | $32.49 | 178028 |
| 2026-07-01 | 32.77 | $33.18 | 221800 |
| 2026-06-30 | 32.50 | $32.40 | 174313 |
| 2026-06-29 | 32.40 | $32.41 | 319500 |
| 2026-06-26 | 32.26 | $32.67 | 656200 |
| 2026-06-25 | 32.01 | $32.47 | 228100 |
| 2026-06-24 | 31.75 | $32.11 | 402300 |
| 2026-06-23 | 31.54 | $31.99 | 229239 |
| 2026-06-22 | 31.32 | $31.38 | 198842 |
| 2026-06-18 | 31.23 | $31.21 | 629700 |
| 2026-06-17 | 31.17 | $30.74 | 306024 |
| 2026-06-16 | 31.25 | $31.26 | 254600 |
| 2026-06-15 | 31.16 | $31.10 | 189736 |
| 2026-06-12 | 31.10 | $31.75 | 177419 |
| 2026-06-11 | 30.82 | $31.27 | 272900 |
| 2026-06-10 | 30.62 | $31.21 | 224900 |
| 2026-06-09 | 30.39 | $30.72 | 182900 |
| 2026-06-08 | 30.26 | $30.54 | 157900 |
| 2026-06-05 | 30.16 | $30.43 | 179300 |
| 2026-06-04 | 30.06 | $30.46 | 201400 |
| 2026-06-03 | 29.94 | $29.15 | 213300 |
| 2026-06-02 | 30.20 | $30.21 | 170026 |
| 2026-06-01 | 30.18 | $29.77 | 193300 |
| 2026-05-29 | 30.29 | $30.12 | 190700 |
| 2026-05-28 | 30.31 | $30.17 | 183828 |
| 2026-05-27 | 30.32 | $30.47 | 164728 |
| 2026-05-26 | 30.22 | $30.73 | 186200 |
| 2026-05-22 | 30.01 | $30.17 | 178018 |
| 2026-05-21 | 29.94 | $30.32 | 379734 |
| 2026-05-20 | 29.79 | $30.08 | 460102 |
| 2026-05-19 | 29.69 | $29.44 | 124600 |
| 2026-05-18 | 29.76 | $29.59 | 174800 |
| 2026-05-15 | 29.79 | $29.09 | 270500 |
| 2026-05-14 | 29.99 | $29.30 | 154300 |
| 2026-05-13 | 30.16 | $29.05 | 192213 |
| 2026-05-12 | 30.43 | $29.38 | 155408 |
| 2026-05-11 | 30.65 | $29.64 | 215319 |
| 2026-05-08 | 30.82 | $30.37 | 230900 |
| 2026-05-07 | 30.78 | $30.38 | 285600 |
| 2026-05-06 | 30.72 | $30.42 | 254800 |
| 2026-05-05 | 30.61 | $30.14 | 322600 |
| 2026-05-04 | 30.55 | $29.48 | 273335 |
| 2026-05-01 | 30.67 | $30.17 | 269400 |
| 2026-04-30 | 30.58 | $29.91 | 376600 |
| 2026-04-29 | 30.54 | $29.85 | 352600 |
| 2026-04-28 | 30.48 | $31.07 | 268400 |
| 2026-04-27 | 30.00 | $30.75 | 243532 |
| 2026-04-24 | 29.51 | $30.13 | 286800 |
| 2026-04-23 | 29.08 | $29.75 | 289721 |
| 2026-04-22 | 28.66 | $29.57 | 708735 |
| 2026-04-21 | 28.20 | $27.60 | 181800 |
| 2026-04-20 | 28.25 | $28.21 | 189900 |
| 2026-04-17 | 28.11 | $28.10 | 374800 |
| 2026-04-16 | 27.97 | $27.50 | 234018 |
| 2026-04-15 | 27.97 | $27.64 | 194700 |
| 2026-04-14 | 27.91 | $27.72 | 218539 |
| 2026-04-13 | 27.81 | $27.95 | 168800 |
| 2026-04-10 | 27.61 | $28.00 | 125138 |
| 2026-04-09 | 27.33 | $28.10 | 236120 |
| 2026-04-08 | 26.95 | $27.63 | 263901 |
| 2026-04-07 | 26.64 | $26.86 | 200021 |
| 2026-04-06 | 26.49 | $26.86 | 180901 |
| 2026-04-02 | 26.31 | $26.47 | 243337 |
| 2026-04-01 | 26.21 | $26.60 | 236744 |
| 2026-03-31 | 26.05 | $26.36 | 287039 |
| 2026-03-30 | 25.92 | $26.16 | 215718 |
| 2026-03-27 | 25.84 | $25.91 | 227300 |
| 2026-03-26 | 25.81 | $26.33 | 176200 |
| 2026-03-25 | 25.65 | $26.18 | 202900 |
| 2026-03-24 | 25.51 | $26.12 | 298100 |
| 2026-03-23 | 25.36 | $26.20 | 316300 |
| 2026-03-20 | 25.15 | $25.34 | 1.6M |
| 2026-03-19 | 25.18 | $25.71 | 258900 |
| 2026-03-18 | 25.11 | $25.23 | 383148 |
| 2026-03-17 | 25.19 | $25.41 | 496103 |
| 2026-03-16 | 25.23 | $25.62 | 251700 |
| 2026-03-13 | 25.22 | $25.39 | 244100 |
| 2026-03-12 | 25.30 | $25.27 | 223100 |
| 2026-03-11 | 25.44 | $25.19 | 223113 |
| 2026-03-10 | 25.65 | $25.55 | 290000 |
| 2026-03-09 | 25.79 | $25.43 | 327368 |
| 2026-03-06 | 26.02 | $25.76 | 259638 |
| 2026-03-05 | 26.19 | $26.08 | 188700 |
| 2026-03-04 | 26.31 | $26.46 | 189900 |
| 2026-03-03 | 26.35 | $26.35 | 224124 |
| 2026-03-02 | 26.43 | $26.36 | 251040 |
| 2026-02-27 | 26.53 | $26.11 | 351700 |
| 2026-02-26 | 26.74 | $27.26 | 287232 |
| 2026-02-25 | 26.64 | $27.00 | 290300 |
| 2026-02-24 | 26.60 | $26.12 | 265300 |
| 2026-02-23 | 26.84 | $26.18 | 318000 |
| 2026-02-20 | 27.11 | $27.39 | 211000 |
| 2026-02-19 | 27.07 | $27.38 | 256812 |
| 2026-02-18 | 27.02 | $27.38 | 638537 |
| 2026-02-17 | 26.97 | $27.30 | 293200 |
| 2026-02-13 | 26.94 | $26.85 | 185300 |
| 2026-02-12 | 27.05 | $26.77 | 249700 |
| 2026-02-11 | 27.22 | $26.87 | 264516 |
| 2026-02-10 | 27.39 | $27.36 | 219900 |
| 2026-02-09 | 27.45 | $27.37 | 233292 |
| 2026-02-06 | 27.52 | $28.09 | 230600 |
| 2026-02-05 | 27.38 | $27.96 | 256544 |
| 2026-02-04 | 27.26 | $27.90 | 396313 |
| 2026-02-03 | 27.13 | $27.45 | 361826 |
| 2026-02-02 | 27.13 | $27.44 | 277600 |
| 2026-01-30 | 27.13 | $26.57 | 546436 |
| 2026-01-29 | 27.42 | $26.57 | 470600 |
| 2026-01-28 | 27.77 | $24.77 | 707181 |
| 2026-01-27 | 28.78 | $28.46 | 312110 |
| 2026-01-26 | 28.83 | $28.41 | 213945 |
| 2026-01-23 | 28.90 | $28.97 | 359931 |
| 2026-01-22 | 28.80 | $29.57 | 417600 |
| 2026-01-21 | 28.49 | $29.55 | 196341 |
| 2026-01-20 | 28.12 | $28.09 | 174200 |
| 2026-01-16 | 28.12 | $28.64 | 212614 |
| 2026-01-15 | 27.95 | $28.86 | 183521 |
| 2026-01-14 | 27.68 | $28.19 | 156500 |
| 2026-01-13 | 27.55 | $27.90 | 178300 |
| 2026-01-12 | 27.50 | $27.71 | 225500 |
| 2026-01-09 | 27.49 | $28.02 | 397626 |
| 2026-01-08 | 27.40 | $27.90 | 276700 |
| 2026-01-07 | 27.32 | $27.57 | 199500 |
| 2026-01-06 | 27.33 | $27.66 | 280318 |
| 2026-01-05 | 27.32 | $27.45 | 349277 |
| 2026-01-02 | 27.38 | $26.85 | 255145 |
| 2025-12-31 | 27.65 | $27.03 | 205300 |
| 2025-12-30 | 27.93 | $27.24 | 220937 |
| 2025-12-29 | 28.20 | $27.51 | 429000 |
| 2025-12-26 | 28.44 | $27.75 | 156500 |
| 2025-12-24 | 28.66 | $28.10 | 118038 |
| 2025-12-23 | 28.81 | $28.25 | 631200 |
| 2025-12-22 | 28.94 | $28.33 | 309527 |
| 2025-12-19 | 29.06 | $28.52 | 497800 |
| 2025-12-18 | 29.15 | $28.85 | 1.2M |
| 2025-12-17 | 29.14 | $28.84 | 600349 |
| 2025-12-16 | 29.12 | $28.74 | 363800 |
| 2025-12-15 | 29.12 | $29.02 | 750222 |
| 2025-12-12 | 29.01 | $29.04 | 270200 |
| 2025-12-11 | 28.87 | $29.08 | 178969 |
| 2025-12-10 | 28.68 | $29.13 | 339900 |
| 2025-12-09 | 28.41 | $28.25 | 245000 |
| 2025-12-08 | 28.35 | $28.27 | 190920 |
| 2025-12-05 | 28.27 | $28.11 | 178700 |
| 2025-12-04 | 28.21 | $28.20 | 191600 |
| 2025-12-03 | 28.10 | $28.14 | 383680 |
| 2025-12-02 | 27.97 | $28.13 | 145613 |
| 2025-12-01 | 27.82 | $28.22 | 152907 |
| 2025-11-28 | 27.58 | $27.62 | 72700 |
| 2025-11-26 | 27.49 | $27.89 | 330400 |
| 2025-11-25 | 27.27 | $28.11 | 220638 |
| 2025-11-24 | 26.94 | $27.23 | 159558 |
| 2025-11-21 | 26.80 | $27.26 | 202011 |
| 2025-11-20 | 26.62 | $26.46 | 148130 |
| 2025-11-19 | 26.66 | $26.27 | 92730 |
| 2025-11-18 | 26.75 | $25.91 | 104100 |
| 2025-11-17 | 26.98 | $25.97 | 148347 |
| 2025-11-14 | 27.23 | $27.03 | 106435 |
| 2025-11-13 | 27.19 | $26.90 | 170207 |
| 2025-11-12 | 27.18 | $26.90 | 182029 |
| 2025-11-11 | 27.15 | $26.91 | 87908 |
| 2025-11-10 | 27.10 | $26.99 | 106429 |
| 2025-11-07 | 27.01 | $26.59 | 108000 |
| 2025-11-06 | 27.02 | $26.41 | 133600 |
| 2025-11-05 | 27.07 | $26.74 | 144721 |
| 2025-11-04 | 27.02 | $26.54 | 217000 |
| 2025-11-03 | 27.01 | $26.85 | 208100 |
| 2025-10-31 | 26.89 | $26.40 | 197142 |
| 2025-10-30 | 26.87 | $26.86 | 171400 |
| 2025-10-29 | 26.68 | $26.91 | 406900 |
| 2025-10-28 | 26.43 | $27.32 | 115141 |
| 2025-10-27 | 25.98 | $27.19 | 214922 |
| 2025-10-24 | 25.47 | $27.05 | 214412 |
| 2025-10-23 | 24.88 | $26.03 | 421429 |
| 2025-10-22 | 24.49 | $26.46 | 295226 |
| 2025-10-21 | 23.87 | $24.45 | 111800 |
| 2025-10-20 | 23.77 | $24.10 | 134302 |
| 2025-10-17 | 23.75 | $23.31 | 153000 |
| 2025-10-16 | 23.99 | $22.96 | 171130 |
| 2025-10-15 | 24.39 | $24.48 | 104600 |
| 2025-10-14 | 24.41 | $24.84 | 111301 |
| 2025-10-13 | 24.31 | $24.10 | 84400 |
| 2025-10-10 | 24.44 | $23.83 | 146731 |
| 2025-10-09 | 24.67 | $24.49 | 138601 |
| 2025-10-08 | 24.76 | $24.65 | 120400 |
| 2025-10-07 | 24.81 | $24.89 | 107205 |
| 2025-10-06 | 24.79 | $25.08 | 154300 |
| 2025-10-03 | 24.72 | $24.76 | 132400 |
| 2025-10-02 | 24.73 | $24.55 | 108800 |
| 2025-10-01 | 24.80 | $24.48 | 130418 |
| 2025-09-30 | 24.92 | $24.69 | 95200 |
| 2025-09-29 | 25.00 | $24.68 | 136800 |
| 2025-09-26 | 25.09 | $25.11 | 126036 |
| 2025-09-25 | 25.07 | $24.82 | 115707 |
| 2025-09-24 | 25.13 | $24.88 | 124900 |
| 2025-09-23 | 25.18 | $24.88 | 131228 |
| 2025-09-22 | 25.24 | $25.08 | 143916 |
| 2025-09-19 | 25.25 | $25.19 | 486720 |
| 2025-09-18 | 25.22 | $25.58 | 127800 |
| 2025-09-17 | 25.06 | $24.85 | 114825 |
| 2025-09-16 | 25.09 | $24.52 | 107206 |
| 2025-09-15 | 25.22 | $24.88 | 130618 |
| 2025-09-12 | 25.27 | $24.84 | 98800 |
| 2025-09-11 | 25.34 | $25.11 | 160700 |
| 2025-09-10 | 25.32 | $25.04 | 86945 |
| 2025-09-09 | 25.32 | $24.95 | 104700 |
| 2025-09-08 | 25.34 | $25.14 | 132742 |
| 2025-09-05 | 25.30 | $24.94 | 141422 |
| 2025-09-04 | 25.30 | $25.30 | 189600 |
| 2025-09-03 | 25.19 | $24.88 | 201023 |
| 2025-09-02 | 25.17 | $24.85 | 170603 |
| 2025-08-29 | 25.15 | $25.16 | 363200 |
| 2025-08-28 | 25.02 | $25.28 | 181310 |
| 2025-08-27 | 24.81 | $25.43 | 120500 |
| 2025-08-26 | 24.51 | $25.26 | 144000 |
| 2025-08-25 | 24.18 | $24.99 | 113800 |
| 2025-08-22 | 23.87 | $24.95 | 224529 |
| 2025-08-21 | 23.51 | $23.63 | 95529 |
| 2025-08-20 | 23.48 | $23.81 | 93700 |
| 2025-08-19 | 23.39 | $23.83 | 95100 |
| 2025-08-18 | 23.28 | $23.81 | 101000 |
| 2025-08-15 | 23.16 | $23.60 | 266702 |
| 2025-08-14 | 23.08 | $24.16 | 114404 |
| 2025-08-13 | 22.81 | $24.24 | 179800 |
| 2025-08-12 | 22.47 | $23.97 | 191200 |
| 2025-08-11 | 22.15 | $22.87 | 136739 |
| 2025-08-08 | 22.11 | $22.76 | 143312 |
| 2025-08-07 | 22.13 | $22.37 | 129618 |
| 2025-08-06 | 22.28 | $22.52 | 161320 |
| 2025-08-05 | 22.43 | $22.51 | 197300 |
| 2025-08-04 | 22.63 | $22.48 | 157804 |
| 2025-08-01 | 22.90 | $22.43 | 300409 |
| 2025-07-31 | 23.26 | $22.81 | 378300 |
| 2025-07-30 | 23.59 | $23.01 | 162337 |
| 2025-07-29 | 23.94 | $23.44 | 120800 |
| 2025-07-28 | 24.23 | $23.61 | 116400 |
| 2025-07-25 | 24.54 | $23.40 | 180829 |
| 2025-07-24 | 24.99 | $23.09 | 237927 |
| 2025-07-23 | 25.63 | $23.17 | 458900 |
| 2025-07-22 | 26.38 | $26.12 | 263501 |
| 2025-07-21 | 26.35 | $25.92 | 98609 |
| 2025-07-18 | 26.37 | $25.93 | 168300 |
| 2025-07-17 | 26.38 | $26.19 | 135400 |
| 2025-07-16 | 26.30 | $25.71 | 154021 |
| 2025-07-15 | 26.35 | $25.41 | 133112 |
| 2025-07-14 | 26.48 | $26.24 | 138900 |
| 2025-07-11 | 26.36 | $25.80 | 132917 |
| 2025-07-10 | 26.35 | $26.05 | 124700 |
| 2025-07-09 | 26.24 | $26.02 | 117300 |
| 2025-07-08 | 26.09 | $26.08 | 140700 |
| 2025-07-07 | 25.88 | $26.07 | 115308 |
| 2025-07-03 | 25.61 | $26.52 | 84127 |
| 2025-07-02 | 25.13 | $26.04 | 120205 |
| 2025-07-01 | 24.68 | $25.48 | 128831 |
| 2025-06-30 | 24.30 | $24.68 | 185900 |
| 2025-06-27 | 24.09 | $24.81 | 420429 |
| 2025-06-26 | 23.78 | $24.68 | 91400 |
| 2025-06-25 | 23.45 | $23.83 | 112000 |
| 2025-06-24 | 23.30 | $24.17 | 212300 |
| 2025-06-23 | 23.02 | $23.63 | 138636 |
| 2025-06-20 | 22.84 | $22.80 | 524340 |
| 2025-06-18 | 22.90 | $22.72 | 102006 |
| 2025-06-17 | 22.99 | $22.55 | 97540 |
| 2025-06-16 | 23.15 | $22.74 | 197300 |
| 2025-06-13 | 23.29 | $22.98 | 142934 |
| 2025-06-12 | 23.39 | $23.56 | 96704 |
| 2025-06-11 | 23.32 | $23.61 | 84337 |
| 2025-06-10 | 23.22 | $23.73 | 81741 |
| 2025-06-09 | 23.06 | $23.45 | 94723 |
| 2025-06-06 | 22.96 | $23.33 | 129800 |
| 2025-06-05 | 22.87 | $22.74 | 94400 |
| 2025-06-04 | 22.95 | $22.66 | 75121 |
| 2025-06-03 | 23.07 | $23.12 | 83800 |
| 2025-06-02 | 23.08 | $22.80 | 115600 |
| 2025-05-30 | 23.19 | $22.92 | 126600 |
| 2025-05-29 | 23.28 | $23.14 | 108000 |
| 2025-05-28 | 23.33 | $22.82 | 83700 |
| 2025-05-27 | 23.48 | $23.25 | 96400 |
| 2025-05-23 | 23.53 | $22.81 | 93300 |
| 2025-05-22 | 23.72 | $22.85 | 127310 |
| 2025-05-21 | 23.94 | $23.05 | 112400 |
| 2025-05-20 | 24.13 | $23.66 | 101100 |
| 2025-05-19 | 24.17 | $23.75 | 107800 |
| 2025-05-16 | 24.18 | $23.86 | 162300 |
| 2025-05-15 | 24.14 | $24.00 | 115300 |
| 2025-05-14 | 24.04 | $23.66 | 131700 |
| 2025-05-13 | 24.02 | $24.22 | 87008 |
| 2025-05-12 | 23.80 | $24.01 | 116400 |
| 2025-05-09 | 23.59 | $23.35 | 96500 |
| 2025-05-08 | 23.54 | $23.52 | 132100 |
| 2025-05-07 | 23.42 | $22.99 | 129330 |
| 2025-05-06 | 23.42 | $23.21 | 156700 |
| 2025-05-05 | 23.35 | $23.28 | 155900 |
| 2025-05-02 | 23.24 | $23.49 | 99425 |
| 2025-05-01 | 23.02 | $22.96 | 171146 |
| 2025-04-30 | 22.92 | $22.87 | 266900 |
| 2025-04-29 | 22.81 | $23.14 | 128800 |
| 2025-04-28 | 22.59 | $22.77 | 187800 |
| 2025-04-25 | 22.43 | $22.74 | 120900 |
| 2025-04-24 | 22.25 | $23.22 | 200000 |
| 2025-04-23 | 21.87 | $23.29 | 254700 |
| 2025-04-22 | 21.38 | $22.52 | 234000 |
| 2025-04-21 | 21.03 | $21.58 | 132200 |
| 2025-04-17 | 20.91 | $21.49 | 174900 |
| 2025-04-16 | 20.80 | $21.40 | 171800 |
| 2025-04-15 | 20.70 | $21.36 | 217500 |
| 2025-04-14 | 20.60 | $20.78 | 228200 |
| 2025-04-11 | 20.67 | $20.45 | 234925 |
| 2025-04-10 | 20.87 | $20.51 | 401648 |
| 2025-04-09 | 21.11 | $21.55 | 499100 |
| 2025-04-08 | 21.08 | $20.63 | 391288 |
| 2025-04-07 | 21.34 | $20.65 | 441800 |
| 2025-04-04 | 21.66 | $20.42 | 565848 |
| 2025-04-03 | 22.13 | $20.99 | 423635 |
| 2025-04-02 | 22.52 | $22.62 | 185900 |
| 2025-04-01 | 22.49 | $22.54 | 232727 |
| 2025-03-31 | 22.48 | $22.66 | 228323 |
| 2025-03-28 | 22.42 | $22.58 | 200539 |
| 2025-03-27 | 22.39 | $22.86 | 137300 |
| 2025-03-26 | 22.25 | $22.89 | 211000 |
| 2025-03-25 | 22.09 | $22.77 | 147728 |
| 2025-03-24 | 21.93 | $22.92 | 143300 |
| 2025-03-21 | 21.70 | $22.46 | 594700 |
| 2025-03-20 | 21.57 | $22.10 | 224413 |
| 2025-03-19 | 21.53 | $22.06 | 120800 |
| 2025-03-18 | 21.52 | $21.84 | 214339 |
| 2025-03-17 | 21.58 | $22.13 | 215700 |
| 2025-03-14 | 21.57 | $21.85 | 188500 |
| 2025-03-13 | 21.67 | $21.30 | 211201 |
| 2025-03-12 | 21.97 | $21.70 | 206200 |
| 2025-03-11 | 22.22 | $21.77 | 182422 |
| 2025-03-10 | 22.51 | $21.52 | 207600 |
| 2025-03-07 | 22.96 | $22.44 | 142000 |
| 2025-03-06 | 23.22 | $22.64 | 127100 |
| 2025-03-05 | 23.48 | $22.93 | 158300 |
| 2025-03-04 | 23.70 | $23.10 | 211200 |
| 2025-03-03 | 23.93 | $23.85 | 156601 |
| 2025-02-28 | 23.96 | $24.01 | 156100 |
| 2025-02-27 | 23.96 | $23.64 | 245800 |
| 2025-02-26 | 24.06 | $23.49 | 213602 |
| 2025-02-25 | 24.24 | $23.72 | 225700 |
| 2025-02-24 | 24.39 | $23.65 | 317102 |
| 2025-02-21 | 24.58 | $23.71 | 282500 |
| 2025-02-20 | 24.79 | $24.21 | 210000 |
| 2025-02-19 | 24.89 | $24.82 | 238608 |
| 2025-02-18 | 24.80 | $24.79 | 181102 |
| 2025-02-14 | 24.70 | $24.29 | 93800 |
| 2025-02-13 | 24.73 | $24.38 | 88200 |
| 2025-02-12 | 24.72 | $24.19 | 130200 |
| 2025-02-11 | 24.77 | $24.88 | 199319 |
| 2025-02-10 | 24.60 | $24.28 | 170727 |
| 2025-02-07 | 24.58 | $24.58 | 164200 |
| 2025-02-06 | 24.45 | $24.78 | 135100 |
| 2025-02-05 | 24.23 | $24.68 | 109616 |
| 2025-02-04 | 23.97 | $24.49 | 166606 |
| 2025-02-03 | 23.72 | $24.07 | 217800 |
| 2025-01-31 | 23.55 | $24.02 | 154725 |
| 2025-01-30 | 23.35 | $24.25 | 160936 |
| 2025-01-29 | 23.03 | $24.54 | 304100 |
| 2025-01-28 | 22.55 | $22.89 | 190819 |
| 2025-01-27 | 22.49 | $23.03 | 198600 |
| 2025-01-24 | 22.39 | $22.98 | 267500 |
| 2025-01-23 | 22.28 | $22.85 | 178607 |
| 2025-01-22 | 22.20 | $23.04 | 273237 |
| 2025-01-21 | 22.06 | $23.06 | 173407 |
| 2025-01-17 | 21.88 | $22.74 | 107318 |
| 2025-01-16 | 21.78 | $22.62 | 115249 |
| 2025-01-15 | 21.72 | $22.90 | 101318 |
| 2025-01-14 | 21.56 | $22.45 | 101533 |
| 2025-01-13 | 21.53 | $21.65 | 337600 |
| 2025-01-10 | 21.77 | $21.39 | 239800 |
| 2025-01-08 | 22.15 | $22.35 | 171009 |
| 2025-01-07 | 22.34 | $22.45 | 280943 |
| 2025-01-06 | 22.55 | $22.82 | 202100 |
| 2025-01-03 | 22.70 | $22.81 | 133600 |
| 2025-01-02 | 22.91 | $22.79 | 197700 |
| 2024-12-31 | 23.18 | $23.62 | 173000 |
| 2024-12-30 | 23.26 | $23.48 | 98400 |
| 2024-12-27 | 23.42 | $23.38 | 374400 |
| 2024-12-26 | 23.66 | $23.88 | 90520 |
| 2024-12-24 | 23.80 | $23.80 | 65600 |
| 2024-12-23 | 24.01 | $23.45 | 153700 |
| 2024-12-20 | 24.39 | $23.64 | 834800 |
| 2024-12-19 | 24.79 | $23.37 | 207900 |
| 2024-12-18 | 25.38 | $23.64 | 287000 |
| 2024-12-17 | 26.01 | $25.44 | 187223 |
| 2024-12-16 | 26.20 | $26.47 | 155700 |
| 2024-12-13 | 26.11 | $26.00 | 165800 |
| 2024-12-12 | 26.14 | $26.06 | 168800 |
| 2024-12-11 | 26.15 | $26.39 | 216200 |
| 2024-12-10 | 26.06 | $25.82 | 173047 |
| 2024-12-09 | 26.11 | $25.52 | 128922 |
| 2024-12-06 | 26.27 | $25.66 | 107249 |
| 2024-12-05 | 26.41 | $25.48 | 258800 |
| 2024-12-04 | 26.63 | $25.74 | 241800 |
| 2024-12-03 | 26.80 | $25.61 | 212340 |
| 2024-12-02 | 27.03 | $26.32 | 174648 |
| 2024-11-29 | 27.08 | $26.45 | 111308 |
| 2024-11-27 | 27.07 | $26.75 | 163309 |
| 2024-11-26 | 26.94 | $26.71 | 148409 |
| 2024-11-25 | 26.78 | $26.84 | 177035 |
| 2024-11-22 | 26.52 | $26.55 | 161723 |
| 2024-11-21 | 26.28 | $25.75 | 124841 |
| 2024-11-20 | 26.21 | $25.35 | 114200 |
| 2024-11-19 | 26.24 | $25.41 | 126000 |
| 2024-11-18 | 26.23 | $25.59 | 119611 |
| 2024-11-15 | 26.13 | $25.65 | 200025 |
| 2024-11-14 | 25.98 | $25.35 | 141800 |
| 2024-11-13 | 25.85 | $25.26 | 433500 |
| 2024-11-12 | 25.70 | $25.66 | 198900 |
| 2024-11-11 | 25.37 | $25.90 | 206700 |
| 2024-11-08 | 24.86 | $24.89 | 168106 |
| 2024-11-07 | 24.53 | $24.74 | 247014 |
| 2024-11-06 | 24.16 | $25.71 | 501900 |
| 2024-11-05 | 23.38 | $22.96 | 157900 |
| 2024-11-04 | 23.28 | $22.40 | 232715 |
| 2024-11-01 | 23.31 | $22.92 | 229516 |
| 2024-10-31 | 23.16 | $22.87 | 220400 |
| 2024-10-30 | 22.98 | $23.27 | 267807 |
| 2024-10-29 | 22.61 | $22.93 | 160500 |
| 2024-10-28 | 22.26 | $22.92 | 239000 |
| 2024-10-25 | 21.80 | $21.94 | 218900 |
| 2024-10-24 | 21.55 | $23.04 | 332342 |
| 2024-10-23 | 20.88 | $21.56 | 588108 |
| 2024-10-22 | 20.51 | $20.13 | 90903 |
| 2024-10-21 | 20.52 | $19.99 | 196400 |
| 2024-10-18 | 20.55 | $20.65 | 137332 |
| 2024-10-17 | 20.38 | $21.02 | 190246 |
| 2024-10-16 | 20.04 | $20.71 | 255424 |
| 2024-10-15 | 19.72 | $20.65 | 191000 |
| 2024-10-14 | 19.35 | $20.06 | 307700 |
| 2024-10-11 | 19.07 | $19.90 | 167300 |
| 2024-10-10 | 18.79 | $19.30 | 158900 |
| 2024-10-09 | 18.63 | $19.05 | 179200 |
| 2024-10-08 | 18.52 | $18.75 | 135802 |
| 2024-10-07 | 18.48 | $18.86 | 99702 |
| 2024-10-04 | 18.40 | $18.80 | 144300 |
| 2024-10-03 | 18.32 | $18.50 | 151605 |
| 2024-10-02 | 18.33 | $18.44 | 160300 |
| 2024-10-01 | 18.36 | $18.03 | 162546 |
| 2024-09-30 | 18.53 | $18.60 | 147227 |
| 2024-09-27 | 18.57 | $18.44 | 209300 |
| 2024-09-26 | 18.66 | $18.16 | 153000 |
| 2024-09-25 | 18.87 | $18.36 | 200003 |
| 2024-09-24 | 19.05 | $18.89 | 131514 |
| 2024-09-23 | 19.12 | $19.19 | 134200 |
| 2024-09-20 | 19.10 | $19.31 | 680344 |
| 2024-09-19 | 19.04 | $19.84 | 196228 |
| 2024-09-18 | 18.79 | $19.26 | 183900 |
| 2024-09-17 | 18.69 | $18.91 | 138804 |
| 2024-09-16 | 18.66 | $18.94 | 127315 |
| 2024-09-13 | 18.63 | $18.93 | 142100 |
| 2024-09-12 | 18.60 | $18.41 | 106000 |
| 2024-09-11 | 18.73 | $18.40 | 150614 |
| 2024-09-10 | 18.89 | $18.59 | 175615 |
| 2024-09-09 | 19.03 | $18.56 | 228500 |
| 2024-09-06 | 19.21 | $18.60 | 300900 |
| 2024-09-05 | 19.42 | $19.01 | 153200 |
| 2024-09-04 | 19.54 | $19.16 | 170700 |
| 2024-09-03 | 19.63 | $19.45 | 131200 |
| 2024-08-30 | 19.65 | $19.81 | 110420 |
| 2024-08-29 | 19.55 | $19.70 | 111621 |
| 2024-08-28 | 19.47 | $19.61 | 167900 |
| 2024-08-27 | 19.38 | $19.54 | 165222 |
| 2024-08-26 | 19.30 | $20.03 | 160900 |
| 2024-08-23 | 19.05 | $20.30 | 241353 |
| 2024-08-22 | 18.65 | $18.97 | 101100 |
| 2024-08-21 | 18.58 | $18.72 | 91200 |
| 2024-08-20 | 18.59 | $18.71 | 110700 |
| 2024-08-19 | 18.59 | $19.07 | 89400 |
| 2024-08-16 | 18.48 | $18.93 | 158231 |
| 2024-08-15 | 18.40 | $18.58 | 121835 |
| 2024-08-14 | 18.41 | $18.21 | 121000 |
| 2024-08-13 | 18.54 | $18.30 | 146335 |
| 2024-08-12 | 18.67 | $18.07 | 197509 |
| 2024-08-09 | 18.91 | $18.30 | 345436 |
| 2024-08-08 | 19.12 | $18.59 | 161533 |
| 2024-08-07 | 19.28 | $18.24 | 163700 |
| 2024-08-06 | 19.58 | $18.43 | 298010 |
| 2024-08-05 | 19.87 | $18.03 | 330900 |
| 2024-08-02 | 20.35 | $18.86 | 235032 |
| 2024-08-01 | 20.66 | $19.40 | 350100 |
| 2024-07-31 | 20.84 | $20.40 | 348000 |
| 2024-07-30 | 20.73 | $20.05 | 503404 |
| 2024-07-29 | 20.69 | $19.87 | 266007 |
| 2024-07-26 | 20.67 | $20.51 | 318722 |
| 2024-07-25 | 20.42 | $20.10 | 323100 |
| 2024-07-24 | 20.22 | $19.41 | 346681 |
| 2024-07-23 | 20.18 | $20.70 | 301008 |
| 2024-07-22 | 19.70 | $20.05 | 263136 |
| 2024-07-19 | 19.30 | $19.51 | 172600 |
| 2024-07-18 | 18.96 | $19.55 | 336405 |
| 2024-07-17 | 18.51 | $19.80 | 335800 |
| 2024-07-16 | 17.88 | $19.23 | 358900 |
| 2024-07-15 | 17.27 | $18.09 | 287100 |
| 2024-07-12 | 16.89 | $17.38 | 242503 |
| 2024-07-11 | 16.63 | $17.36 | 342400 |
| 2024-07-10 | 16.33 | $16.49 | 192714 |
| 2024-07-09 | 16.22 | $16.19 | 179000 |
| 2024-07-08 | 16.19 | $15.97 | 113000 |
| 2024-07-05 | 16.21 | $15.78 | 226600 |
| 2024-07-03 | 16.30 | $16.23 | 72001 |
| 2024-07-02 | 16.26 | $16.68 | 137100 |
| 2024-07-01 | 16.06 | $16.39 | 140414 |
| 2024-06-28 | 15.91 | $16.72 | 346618 |
| 2024-06-27 | 15.62 | $15.93 | 101300 |
| 2024-06-26 | 15.51 | $15.92 | 140700 |
| 2024-06-25 | 15.39 | $15.56 | 153776 |
| 2024-06-24 | 15.35 | $15.63 | 137816 |
| 2024-06-21 | 15.29 | $15.36 | 618800 |
| 2024-06-20 | 15.30 | $15.47 | 122400 |
| 2024-06-18 | 15.28 | $15.44 | 114200 |
| 2024-06-17 | 15.27 | $15.35 | 199143 |
| 2024-06-14 | 15.28 | $15.17 | 178000 |
| 2024-06-13 | 15.36 | $15.48 | 204200 |
| 2024-06-12 | 15.37 | $15.70 | 237300 |
| 2024-06-11 | 15.30 | $15.27 | 151400 |
| 2024-06-10 | 15.36 | $15.27 | 175151 |
| 2024-06-07 | 15.44 | $15.57 | 152600 |
| 2024-06-06 | 15.44 | $15.52 | 169400 |
| 2024-06-05 | 15.46 | $15.44 | 206020 |
| 2024-06-04 | 15.51 | $15.29 | 220945 |
| 2024-06-03 | 15.62 | $15.54 | 134800 |
| 2024-05-31 | 15.68 | $15.76 | 127000 |
| 2024-05-30 | 15.69 | $15.48 | 145203 |
| 2024-05-29 | 15.78 | $15.17 | 137232 |
| 2024-05-28 | 16.00 | $15.45 | 163525 |
| 2024-05-24 | 16.17 | $15.56 | 112305 |
| 2024-05-23 | 16.34 | $15.64 | 160826 |
| 2024-05-22 | 16.52 | $16.09 | 104700 |
| 2024-05-21 | 16.60 | $16.30 | 111400 |
| 2024-05-20 | 16.62 | $16.20 | 170300 |
| 2024-05-17 | 16.66 | $16.65 | 112842 |
| 2024-05-16 | 16.57 | $16.61 | 167300 |
| 2024-05-15 | 16.47 | $16.53 | 126048 |
| 2024-05-14 | 16.36 | $16.36 | 142021 |
| 2024-05-13 | 16.28 | $16.18 | 97946 |
| 2024-05-10 | 16.23 | $16.14 | 105100 |
| 2024-05-09 | 16.17 | $16.26 | 339000 |
| 2024-05-08 | 16.06 | $16.22 | 182200 |
| 2024-05-07 | 15.94 | $15.98 | 121300 |
| 2024-05-06 | 15.85 | $15.97 | 131500 |
| 2024-05-03 | 15.75 | $15.80 | 145900 |
| 2024-05-02 | 15.68 | $15.90 | 176100 |
| 2024-05-01 | 15.55 | $15.70 | 227732 |
| 2024-04-30 | 15.46 | $15.30 | 194900 |
| 2024-04-29 | 15.48 | $15.57 | 295638 |
| 2024-04-26 | 15.40 | $15.82 | 457426 |
| 2024-04-25 | 15.23 | $15.63 | 324700 |
| 2024-04-24 | 15.09 | $15.14 | 295600 |
| 2024-04-23 | 15.07 | $15.64 | 138000 |
| 2024-04-22 | 14.88 | $15.21 | 171534 |
| 2024-04-19 | 14.79 | $15.21 | 253200 |
| 2024-04-18 | 14.69 | $14.60 | 150100 |
| 2024-04-17 | 14.76 | $14.50 | 180700 |
| 2024-04-16 | 14.88 | $14.48 | 125100 |
| 2024-04-15 | 15.03 | $14.78 | 257842 |
| 2024-04-12 | 15.13 | $14.83 | 178700 |
| 2024-04-11 | 15.23 | $14.86 | 169301 |
| 2024-04-10 | 15.34 | $14.80 | 313505 |
| 2024-04-09 | 15.50 | $15.57 | 162700 |
| 2024-04-08 | 15.45 | $15.44 | 155800 |
| 2024-04-05 | 15.43 | $15.17 | 114600 |
| 2024-04-04 | 15.48 | $15.18 | 170720 |
| 2024-04-03 | 15.54 | $15.30 | 368444 |
| 2024-04-02 | 15.58 | $15.32 | 250315 |
| 2024-04-01 | 15.62 | $15.49 | 272919 |
| 2024-03-28 | 15.61 | $15.92 | 209900 |
| 2024-03-27 | 15.46 | $15.87 | 199000 |
| 2024-03-26 | 15.29 | $15.25 | 153331 |
| 2024-03-25 | 15.28 | $15.36 | 134619 |
| 2024-03-22 | 15.24 | $15.22 | 147518 |
| 2024-03-21 | 15.22 | $15.55 | 261100 |
| 2024-03-20 | 15.11 | $15.42 | 275400 |
| 2024-03-19 | 15.01 | $14.87 | 234500 |
| 2024-03-18 | 15.06 | $14.98 | 290626 |
| 2024-03-15 | 15.10 | $14.85 | 1.5M |
| 2024-03-14 | 15.18 | $14.68 | 274203 |
| 2024-03-13 | 15.34 | $15.27 | 229900 |
| 2024-03-12 | 15.35 | $15.14 | 428600 |
| 2024-03-11 | 15.41 | $15.63 | 330629 |
| 2024-03-08 | 15.32 | $15.77 | 228000 |
| 2024-03-07 | 15.17 | $15.74 | 421911 |
| 2024-03-06 | 15.00 | $15.51 | 489200 |
| 2024-03-05 | 14.87 | $15.42 | 234000 |
| 2024-03-04 | 14.75 | $14.86 | 515319 |
| 2024-03-01 | 14.79 | $15.01 | 309316 |
| 2024-02-29 | 14.80 | $15.11 | 248375 |
| 2024-02-28 | 14.78 | $15.13 | 321006 |
| 2024-02-27 | 14.76 | $15.25 | 298533 |
| 2024-02-26 | 14.71 | $15.26 | 518134 |
| 2024-02-23 | 14.66 | $15.19 | 390338 |
| 2024-02-22 | 14.63 | $15.00 | 301600 |
| 2024-02-21 | 14.67 | $15.13 | 389800 |
| 2024-02-20 | 14.68 | $15.23 | 214700 |
| 2024-02-16 | 14.68 | $15.41 | 261608 |
| 2024-02-15 | 14.64 | $15.52 | 240100 |
| 2024-02-14 | 14.58 | $15.04 | 313824 |
| 2024-02-13 | 14.66 | $14.92 | 372000 |
| 2024-02-12 | 14.83 | $15.54 | 231100 |
| 2024-02-09 | 14.85 | $15.47 | 364800 |
| 2024-02-08 | 14.91 | $14.86 | 365200 |
| 2024-02-07 | 15.20 | $14.85 | 659500 |
| 2024-02-06 | 15.57 | $15.21 | 356700 |
| 2024-02-05 | 15.93 | $15.53 | 195900 |
| 2024-02-02 | 16.29 | $15.87 | 318334 |
| 2024-02-01 | 16.62 | $16.44 | 460851 |
| 2024-01-31 | 16.86 | $16.75 | 401500 |
| 2024-01-30 | 17.07 | $17.14 | 205636 |
| 2024-01-29 | 17.20 | $17.29 | 289220 |
| 2024-01-26 | 17.33 | $17.02 | 224000 |
| 2024-01-25 | 17.59 | $17.23 | 320100 |
| 2024-01-24 | 17.83 | $16.75 | 519532 |
| 2024-01-23 | 18.29 | $18.49 | 119136 |
| 2024-01-22 | 18.31 | $18.88 | 138943 |
| 2024-01-19 | 18.21 | $18.29 | 230000 |
| 2024-01-18 | 18.27 | $18.06 | 265100 |
| 2024-01-17 | 18.43 | $18.06 | 117131 |
| 2024-01-16 | 18.62 | $18.17 | 206025 |
| 2024-01-12 | 18.83 | $18.41 | 108900 |
| 2024-01-11 | 19.00 | $18.56 | 360800 |
| 2024-01-10 | 19.16 | $18.80 | 200600 |
| 2024-01-09 | 19.28 | $18.66 | 203587 |
| 2024-01-08 | 19.47 | $19.09 | 130400 |
| 2024-01-05 | 19.56 | $18.90 | 284124 |
| 2024-01-04 | 19.72 | $19.04 | 249004 |
| 2024-01-03 | 19.86 | $18.71 | 222118 |
| 2024-01-02 | 20.13 | $19.36 | 204935 |
| 2023-12-29 | 20.23 | $19.40 | 76600 |
| 2023-12-28 | 20.34 | $19.93 | 73302 |
| 2023-12-27 | 20.29 | $20.05 | 119128 |
| 2023-12-26 | 20.17 | $20.12 | 87500 |
| 2023-12-22 | 19.99 | $19.69 | 136500 |
| 2023-12-21 | 19.88 | $19.56 | 97101 |
| 2023-12-20 | 19.78 | $19.45 | 267000 |
| 2023-12-19 | 19.68 | $19.78 | 168100 |
| 2023-12-18 | 19.44 | $19.23 | 163414 |
| 2023-12-15 | 19.30 | $19.30 | 1.1M |
| 2023-12-14 | 19.09 | $19.43 | 261900 |
| 2023-12-13 | 18.78 | $19.11 | 420300 |
| 2023-12-12 | 18.49 | $18.31 | 152400 |
| 2023-12-11 | 18.38 | $18.40 | 141000 |
| 2023-12-08 | 18.20 | $18.45 | 114324 |
| 2023-12-07 | 17.96 | $18.35 | 145900 |
| 2023-12-06 | 17.68 | $17.75 | 169700 |
| 2023-12-05 | 17.52 | $17.71 | 84600 |
| 2023-12-04 | 17.33 | $17.88 | 238900 |
| 2023-12-01 | 17.04 | $17.67 | 156800 |
| 2023-11-30 | 16.75 | $16.64 | 150100 |
| 2023-11-29 | 16.71 | $16.57 | 202200 |
| 2023-11-28 | 16.68 | $16.18 | 138639 |
| 2023-11-27 | 16.76 | $16.18 | 141019 |
| 2023-11-24 | 16.85 | $16.51 | 36800 |
| 2023-11-22 | 16.85 | $16.55 | 143400 |
| 2023-11-21 | 16.83 | $16.38 | 145700 |
| 2023-11-20 | 16.85 | $16.82 | 152813 |
| 2023-11-17 | 16.74 | $16.87 | 117734 |
| 2023-11-16 | 16.57 | $16.66 | 56147 |
| 2023-11-15 | 16.42 | $16.97 | 133700 |
| 2023-11-14 | 16.14 | $17.20 | 163316 |
| 2023-11-13 | 15.71 | $15.63 | 85400 |
| 2023-11-10 | 15.69 | $15.57 | 121500 |
| 2023-11-09 | 15.69 | $15.59 | 105932 |
| 2023-11-08 | 15.67 | $15.88 | 334100 |
| 2023-11-07 | 15.56 | $16.01 | 94800 |
| 2023-11-06 | 15.38 | $16.34 | 124834 |
| 2023-11-03 | 15.05 | $16.36 | 148516 |
| 2023-11-02 | 14.65 | $15.82 | 196000 |
| 2023-11-01 | 14.35 | $14.79 | 147621 |
| 2023-10-31 | 14.31 | $14.68 | 146332 |
| 2023-10-30 | 14.30 | $14.64 | 182411 |
| 2023-10-27 | 14.32 | $14.20 | 387200 |
| 2023-10-26 | 14.49 | $14.35 | 206216 |
| 2023-10-25 | 14.66 | $13.99 | 280800 |
| 2023-10-24 | 14.99 | $14.58 | 160328 |
| 2023-10-23 | 15.21 | $14.88 | 176523 |
| 2023-10-20 | 15.39 | $14.84 | 199333 |
| 2023-10-19 | 15.63 | $15.53 | 169100 |
| 2023-10-18 | 15.71 | $15.54 | 135000 |
| 2023-10-17 | 15.81 | $16.02 | 336143 |
| 2023-10-16 | 15.78 | $15.79 | 142900 |
| 2023-10-13 | 15.82 | $15.60 | 111300 |
| 2023-10-12 | 15.93 | $16.08 | 110609 |
| 2023-10-11 | 15.92 | $16.27 | 120248 |
| 2023-10-10 | 15.85 | $16.23 | 187110 |
| 2023-10-09 | 15.79 | $16.09 | 117849 |
| 2023-10-06 | 15.76 | $15.99 | 156524 |
| 2023-10-05 | 15.76 | $16.00 | 275200 |
| 2023-10-04 | 15.76 | $15.76 | 235600 |
| 2023-10-03 | 15.85 | $15.74 | 166242 |
| 2023-10-02 | 15.97 | $16.09 | 200300 |
| 2023-09-29 | 16.02 | $16.23 | 189000 |
| 2023-09-28 | 16.03 | $16.18 | 290631 |
| 2023-09-27 | 16.07 | $16.18 | 139300 |
| 2023-09-26 | 16.13 | $16.28 | 150700 |
| 2023-09-25 | 16.18 | $16.43 | 68400 |
| 2023-09-22 | 16.19 | $16.22 | 86824 |
| 2023-09-21 | 16.28 | $16.37 | 154523 |
| 2023-09-20 | 16.35 | $16.33 | 68379 |
| 2023-09-19 | 16.46 | $16.59 | 84246 |
| 2023-09-18 | 16.51 | $16.69 | 115400 |
| 2023-09-15 | 16.56 | $16.88 | 447123 |
| 2023-09-14 | 16.55 | $17.05 | 150604 |
| 2023-09-13 | 16.50 | $16.54 | 129400 |
| 2023-09-12 | 16.61 | $16.78 | 118520 |
| 2023-09-11 | 16.67 | $16.79 | 100700 |
| 2023-09-08 | 16.75 | $16.77 | 158040 |
| 2023-09-07 | 16.86 | $16.53 | 226822 |
| 2023-09-06 | 17.07 | $16.84 | 104700 |
| 2023-09-05 | 17.24 | $17.35 | 135000 |
| 2023-09-01 | 17.29 | $17.95 | 117700 |
| 2023-08-31 | 17.17 | $17.32 | 108500 |
| 2023-08-30 | 17.23 | $17.29 | 181328 |
| 2023-08-29 | 17.31 | $17.52 | 111332 |
| 2023-08-28 | 17.35 | $17.50 | 78600 |
| 2023-08-25 | 17.40 | $17.17 | 64900 |
| 2023-08-24 | 17.57 | $17.35 | 121307 |
| 2023-08-23 | 17.73 | $17.30 | 86707 |
| 2023-08-22 | 17.94 | $17.08 | 123423 |
| 2023-08-21 | 18.27 | $17.56 | 111800 |
| 2023-08-18 | 18.52 | $17.87 | 342139 |
| 2023-08-17 | 18.72 | $17.90 | 86500 |
| 2023-08-16 | 18.94 | $17.86 | 137100 |
| 2023-08-15 | 19.23 | $18.02 | 209800 |
| 2023-08-14 | 19.51 | $18.65 | 194634 |
| 2023-08-11 | 19.65 | $19.10 | 101500 |
| 2023-08-10 | 19.67 | $19.01 | 226132 |
| 2023-08-09 | 19.70 | $19.08 | 180900 |
| 2023-08-08 | 19.69 | $19.30 | 127032 |
| 2023-08-07 | 19.61 | $19.55 | 164931 |
| 2023-08-04 | 19.40 | $19.06 | 153326 |
| 2023-08-03 | 19.29 | $19.00 | 131801 |
| 2023-08-02 | 19.16 | $18.78 | 116310 |
| 2023-08-01 | 19.05 | $18.82 | 162708 |
| 2023-07-31 | 18.89 | $19.00 | 190200 |
| 2023-07-28 | 18.63 | $19.06 | 147200 |
| 2023-07-27 | 18.26 | $18.65 | 207704 |
| 2023-07-26 | 17.94 | $18.50 | 308842 |
| 2023-07-25 | 17.57 | $17.78 | 215706 |
| 2023-07-24 | 17.35 | $17.75 | 129913 |
| 2023-07-21 | 17.07 | $17.06 | 139108 |
| 2023-07-20 | 16.94 | $17.21 | 148700 |
| 2023-07-19 | 16.73 | $17.29 | 178700 |
| 2023-07-18 | 16.44 | $16.98 | 204300 |
| 2023-07-17 | 16.18 | $16.52 | 82400 |
| 2023-07-14 | 16.01 | $16.26 | 161900 |
| 2023-07-13 | 15.87 | $16.52 | 202200 |
| 2023-07-12 | 15.62 | $16.26 | 194403 |
| 2023-07-11 | 15.40 | $15.70 | 132141 |
| 2023-07-10 | 15.30 | $15.62 | 276700 |
| 2023-07-07 | 15.21 | $15.32 | 598051 |
| 2023-07-06 | 15.20 | $14.95 | 178100 |
| 2023-07-05 | 15.31 | $15.20 | 179136 |
| 2023-07-03 | 15.36 | $15.30 | 140700 |
| 2023-06-30 | 15.39 | $14.93 | 190609 |
| 2023-06-29 | 15.55 | $15.28 | 130900 |
| 2023-06-28 | 15.63 | $15.13 | 199211 |
| 2023-06-27 | 15.77 | $15.36 | 260105 |
| 2023-06-26 | 15.88 | $15.14 | 256600 |
| 2023-06-23 | 16.07 | $15.21 | 271737 |
| 2023-06-22 | 16.28 | $15.38 | 273739 |
| 2023-06-21 | 16.47 | $15.71 | 281600 |
| 2023-06-20 | 16.60 | $15.92 | 142400 |
| 2023-06-16 | 16.68 | $16.19 | 522500 |
| 2023-06-15 | 16.69 | $16.46 | 164600 |
| 2023-06-14 | 16.60 | $16.10 | 166700 |
| 2023-06-13 | 16.60 | $16.48 | 173416 |
| 2023-06-12 | 16.47 | $16.15 | 181100 |
| 2023-06-09 | 16.40 | $16.25 | 247900 |
| 2023-06-08 | 16.29 | $16.77 | 201529 |
| 2023-06-07 | 15.97 | $17.07 | 236525 |
| 2023-06-06 | 15.48 | $16.34 | 219326 |
| 2023-06-05 | 15.11 | $15.24 | 156641 |
| 2023-06-02 | 15.02 | $15.88 | 175500 |
| 2023-06-01 | 14.69 | $14.71 | 167847 |
| 2023-05-31 | 14.67 | $14.40 | 146145 |
| 2023-05-30 | 14.75 | $14.88 | 91200 |
| 2023-05-26 | 14.70 | $14.95 | 113000 |
| 2023-05-25 | 14.62 | $14.72 | 177300 |
| 2023-05-24 | 14.59 | $15.00 | 268900 |
| 2023-05-23 | 14.48 | $15.35 | 203131 |
| 2023-05-22 | 14.24 | $15.15 | 188700 |
| 2023-05-19 | 14.02 | $14.70 | 197400 |
| 2023-05-18 | 13.91 | $15.14 | 232800 |
| 2023-05-17 | 13.65 | $15.00 | 195359 |
| 2023-05-16 | 13.39 | $13.88 | 110200 |
| 2023-05-15 | 13.45 | $14.12 | 141000 |
| 2023-05-12 | 13.46 | $13.77 | 152437 |
| 2023-05-11 | 13.61 | $13.73 | 186300 |
| 2023-05-10 | 13.83 | $14.01 | 192700 |
| 2023-05-09 | 14.02 | $14.00 | 174927 |
| 2023-05-08 | 14.29 | $14.13 | 232100 |
| 2023-05-05 | 14.59 | $14.50 | 260900 |
| 2023-05-04 | 14.86 | $14.06 | 244300 |
| 2023-05-03 | 15.35 | $14.56 | 243582 |
| 2023-05-02 | 15.81 | $14.94 | 260820 |
| 2023-05-01 | 16.27 | $15.66 | 215400 |
| 2023-04-28 | 16.60 | $16.16 | 190700 |
| 2023-04-27 | 16.87 | $16.29 | 165400 |
| 2023-04-26 | 17.16 | $16.09 | 217500 |
| 2023-04-25 | 17.60 | $17.23 | 162600 |
| 2023-04-24 | 17.77 | $17.89 | 179700 |
| 2023-04-21 | 17.78 | $18.12 | 152335 |
| 2023-04-20 | 17.73 | $18.08 | 104005 |
| 2023-04-19 | 17.69 | $18.28 | 131435 |
| 2023-04-18 | 17.59 | $17.82 | 92213 |
| 2023-04-17 | 17.62 | $18.19 | 250701 |
| 2023-04-14 | 17.55 | $17.79 | 105800 |
| 2023-04-13 | 17.61 | $18.16 | 93411 |
| 2023-04-12 | 17.57 | $17.86 | 87241 |
| 2023-04-11 | 17.64 | $18.09 | 96200 |
| 2023-04-10 | 17.67 | $18.28 | 188722 |
| 2023-04-06 | 17.66 | $18.31 | 125900 |
| 2023-04-05 | 17.66 | $17.97 | 156207 |
| 2023-04-04 | 17.79 | $17.99 | 140700 |
| 2023-04-03 | 17.95 | $18.43 | 143351 |
| 2023-03-31 | 18.03 | $18.57 | 174700 |
| 2023-03-30 | 18.11 | $18.34 | 202008 |
| 2023-03-29 | 18.29 | $18.88 | 156300 |
| 2023-03-28 | 18.37 | $18.97 | 324219 |
| 2023-03-27 | 18.45 | $19.19 | 229720 |
| 2023-03-24 | 18.51 | $18.72 | 419973 |
| 2023-03-23 | 18.76 | $18.47 | 189439 |
| 2023-03-22 | 19.15 | $19.14 | 220233 |
| 2023-03-21 | 19.45 | $20.05 | 435600 |
| 2023-03-20 | 19.54 | $19.31 | 320342 |
| 2023-03-17 | 19.91 | $19.27 | 1.5M |
| 2023-03-16 | 20.39 | $20.73 | 302724 |
| 2023-03-15 | 20.54 | $19.72 | 450333 |
| 2023-03-14 | 21.05 | $19.87 | 590900 |
| 2023-03-13 | 21.64 | $20.03 | 578405 |
| 2023-03-10 | 22.33 | $21.45 | 246300 |
| 2023-03-09 | 22.73 | $21.64 | 202800 |
| 2023-03-08 | 23.15 | $22.96 | 161241 |
| 2023-03-07 | 23.26 | $22.80 | 148124 |
| 2023-03-06 | 23.45 | $23.12 | 169300 |
| 2023-03-03 | 23.58 | $23.44 | 101240 |
| 2023-03-02 | 23.64 | $23.22 | 124412 |
| 2023-03-01 | 23.78 | $23.57 | 132400 |
| 2023-02-28 | 23.84 | $23.62 | 171100 |
| 2023-02-27 | 23.90 | $23.74 | 97500 |
| 2023-02-24 | 23.93 | $23.97 | 95400 |
| 2023-02-23 | 23.90 | $24.20 | 201745 |
| 2023-02-22 | 23.79 | $23.84 | 191700 |
| 2023-02-21 | 23.77 | $23.93 | 263600 |
| 2023-02-17 | 23.71 | $23.88 | 497212 |
| 2023-02-16 | 23.66 | $23.61 | 160743 |
| 2023-02-15 | 23.69 | $23.93 | 93500 |
| 2023-02-14 | 23.63 | $23.71 | 176600 |
| 2023-02-13 | 23.62 | $24.00 | 126700 |
| 2023-02-10 | 23.53 | $23.64 | 226800 |
| 2023-02-09 | 23.53 | $23.47 | 181800 |
| 2023-02-08 | 23.59 | $23.65 | 146419 |
| 2023-02-07 | 23.61 | $23.94 | 263400 |
| 2023-02-06 | 23.55 | $23.71 | 113600 |
| 2023-02-03 | 23.55 | $24.12 | 146312 |
| 2023-02-02 | 23.42 | $24.11 | 120700 |
| 2023-02-01 | 23.28 | $23.70 | 208109 |
| 2023-01-31 | 23.24 | $23.29 | 232900 |
| 2023-01-30 | 23.34 | $22.94 | 125400 |
| 2023-01-27 | 23.57 | $23.14 | 161300 |
| 2023-01-26 | 23.80 | $23.05 | 156600 |
| 2023-01-25 | 24.11 | $22.89 | 409509 |
| 2023-01-24 | 24.54 | $24.54 | 79400 |
| 2023-01-23 | 24.55 | $24.61 | 197911 |
| 2023-01-20 | 24.54 | $24.55 | 164004 |
| 2023-01-19 | 24.55 | $24.21 | 111600 |
| 2023-01-18 | 24.67 | $24.16 | 93014 |
| 2023-01-17 | 24.83 | $25.00 | 98900 |
| 2023-01-13 | 24.76 | $25.33 | 158100 |
| 2023-01-12 | 24.58 | $25.38 | 342500 |
| 2023-01-11 | 24.34 | $24.75 | 275700 |
| 2023-01-10 | 24.25 | $24.41 | 93300 |
| 2023-01-09 | 24.25 | $24.26 | 174500 |
| 2023-01-06 | 24.31 | $24.65 | 83536 |
| 2023-01-05 | 24.26 | $24.20 | 86500 |
| 2023-01-04 | 24.35 | $24.58 | 115700 |
| 2023-01-03 | 24.34 | $24.59 | 128700 |
| 2022-12-30 | 24.33 | $24.75 | 101538 |
| 2022-12-29 | 24.28 | $24.80 | 117700 |
| 2022-12-28 | 24.20 | $24.36 | 71500 |
| 2022-12-27 | 24.26 | $24.83 | 90941 |
| 2022-12-23 | 24.19 | $24.72 | 76526 |
| 2022-12-22 | 24.14 | $24.51 | 83313 |
| 2022-12-21 | 24.16 | $24.75 | 125200 |
| 2022-12-20 | 24.13 | $24.26 | 150941 |
| 2022-12-19 | 24.25 | $24.38 | 203000 |
| 2022-12-16 | 24.36 | $23.84 | 812500 |
| 2022-12-15 | 24.69 | $24.15 | 156200 |
| 2022-12-14 | 24.99 | $24.61 | 142700 |
| 2022-12-13 | 25.23 | $25.20 | 194300 |
| 2022-12-12 | 25.33 | $25.41 | 114900 |
| 2022-12-09 | 25.40 | $25.18 | 97500 |
| 2022-12-08 | 25.55 | $25.07 | 108100 |
| 2022-12-07 | 25.78 | $24.92 | 132500 |
| 2022-12-06 | 26.11 | $25.04 | 185900 |
| 2022-12-05 | 26.48 | $25.24 | 128400 |
| 2022-12-02 | 26.86 | $26.84 | 60442 |
| 2022-12-01 | 26.81 | $26.73 | 85100 |
| 2022-11-30 | 26.78 | $27.05 | 160603 |
| 2022-11-29 | 26.64 | $26.81 | 79330 |
| 2022-11-28 | 26.54 | $26.59 | 122700 |
| 2022-11-25 | 26.48 | $26.83 | 108146 |
| 2022-11-23 | 26.33 | $26.40 | 76924 |
| 2022-11-22 | 26.28 | $26.34 | 111400 |
| 2022-11-21 | 26.24 | $26.10 | 82849 |
| 2022-11-18 | 26.26 | $26.08 | 108322 |
| 2022-11-17 | 26.29 | $25.89 | 88741 |
| 2022-11-16 | 26.37 | $26.05 | 75400 |
| 2022-11-15 | 26.43 | $26.23 | 131100 |
| 2022-11-14 | 26.43 | $25.89 | 145600 |
| 2022-11-11 | 26.53 | $26.32 | 133349 |
| 2022-11-10 | 26.51 | $26.84 | 172501 |
| 2022-11-09 | 26.32 | $25.57 | 114551 |
| 2022-11-08 | 26.48 | $26.08 | 78929 |
| 2022-11-07 | 26.50 | $26.21 | 150520 |
| 2022-11-04 | 26.48 | $26.27 | 72700 |
| 2022-11-03 | 26.43 | $25.61 | 96600 |
| 2022-11-02 | 26.57 | $25.86 | 139300 |
| 2022-11-01 | 26.65 | $26.52 | 199311 |
| 2022-10-31 | 26.52 | $26.78 | 170000 |
| 2022-10-28 | 26.28 | $27.01 | 187933 |
| 2022-10-27 | 25.89 | $26.24 | 139500 |
| 2022-10-26 | 25.66 | $26.44 | 260400 |
| 2022-10-25 | 25.31 | $25.44 | 135848 |
| 2022-10-24 | 25.19 | $25.32 | 118611 |
| 2022-10-21 | 25.08 | $24.96 | 125900 |
| 2022-10-20 | 25.05 | $24.56 | 130500 |
| 2022-10-19 | 25.15 | $25.20 | 152541 |
| 2022-10-18 | 25.05 | $25.39 | 90837 |
| 2022-10-17 | 24.87 | $25.65 | 103811 |
| 2022-10-14 | 24.56 | $25.03 | 94600 |
| 2022-10-13 | 24.38 | $25.48 | 122100 |
| 2022-10-12 | 24.02 | $24.09 | 134101 |
| 2022-10-11 | 24.03 | $24.08 | 101300 |
| 2022-10-10 | 24.04 | $23.92 | 81500 |
| 2022-10-07 | 24.10 | $23.72 | 122525 |
| 2022-10-06 | 24.25 | $24.68 | 89719 |
| 2022-10-05 | 24.12 | $24.93 | 60700 |
| 2022-10-04 | 23.90 | $25.08 | 101312 |
| 2022-10-03 | 23.57 | $24.11 | 123223 |
| 2022-09-30 | 23.50 | $23.68 | 188114 |
| 2022-09-29 | 23.54 | $23.67 | 209900 |
| 2022-09-28 | 23.61 | $23.74 | 217000 |
| 2022-09-27 | 23.68 | $23.43 | 100923 |
| 2022-09-26 | 23.88 | $23.47 | 123033 |
| 2022-09-23 | 24.10 | $23.83 | 114700 |
| 2022-09-22 | 24.27 | $24.24 | 203518 |
| 2022-09-21 | 24.35 | $24.82 | 133643 |
| 2022-09-20 | 24.27 | $25.02 | 121900 |
| 2022-09-19 | 24.11 | $24.84 | 119900 |
| 2022-09-16 | 23.98 | $24.59 | 411600 |
| 2022-09-15 | 23.91 | $24.28 | 92908 |
| 2022-09-14 | 23.93 | $23.97 | 127845 |
| 2022-09-13 | 24.07 | $24.00 | 118900 |
| 2022-09-12 | 24.23 | $24.86 | 122900 |
| 2022-09-09 | 24.16 | $24.65 | 90900 |
| 2022-09-08 | 24.15 | $24.39 | 136117 |
| 2022-09-07 | 24.24 | $24.04 | 168700 |
| 2022-09-06 | 24.46 | $23.86 | 250006 |
| 2022-09-02 | 24.79 | $24.23 | 169300 |
| 2022-09-01 | 25.08 | $24.35 | 123306 |
| 2022-08-31 | 25.40 | $24.72 | 224100 |
| 2022-08-30 | 25.68 | $24.95 | 63400 |
| 2022-08-29 | 25.94 | $25.05 | 65800 |
| 2022-08-26 | 26.23 | $25.51 | 73600 |
| 2022-08-25 | 26.43 | $26.01 | 108700 |
| 2022-08-24 | 26.50 | $25.52 | 56224 |
| 2022-08-23 | 26.74 | $25.64 | 57425 |
| 2022-08-22 | 26.99 | $25.81 | 74900 |
| 2022-08-19 | 27.23 | $26.38 | 124347 |
| 2022-08-18 | 27.32 | $26.72 | 48333 |
| 2022-08-17 | 27.30 | $26.89 | 136400 |
| 2022-08-16 | 27.21 | $27.10 | 278542 |
| 2022-08-15 | 27.02 | $26.96 | 117900 |
| 2022-08-12 | 26.82 | $26.79 | 245200 |
| 2022-08-11 | 26.60 | $26.60 | 100742 |
| 2022-08-10 | 26.38 | $26.24 | 115312 |
| 2022-08-09 | 26.21 | $26.01 | 118700 |
| 2022-08-08 | 26.07 | $25.66 | 77800 |
| 2022-08-05 | 25.98 | $25.61 | 131100 |
| 2022-08-04 | 25.88 | $25.63 | 115300 |
| 2022-08-03 | 25.72 | $25.57 | 133600 |
| 2022-08-02 | 25.54 | $25.50 | 130901 |
| 2022-08-01 | 25.33 | $26.18 | 216100 |
| 2022-07-29 | 24.84 | $25.27 | 154902 |
| 2022-07-28 | 24.52 | $24.98 | 146300 |
| 2022-07-27 | 24.20 | $25.20 | 228700 |
| 2022-07-26 | 23.74 | $23.78 | 77412 |
| 2022-07-25 | 23.62 | $23.95 | 191500 |
| 2022-07-22 | 23.41 | $23.47 | 79200 |
| 2022-07-21 | 23.31 | $23.85 | 86817 |
| 2022-07-20 | 23.05 | $23.77 | 88441 |
| 2022-07-19 | 22.77 | $23.75 | 145805 |
| 2022-07-18 | 22.42 | $22.77 | 53100 |
| 2022-07-15 | 22.31 | $22.45 | 135924 |
| 2022-07-14 | 22.28 | $21.68 | 97324 |
| 2022-07-13 | 22.49 | $22.08 | 86939 |
| 2022-07-12 | 22.62 | $22.46 | 115226 |
| 2022-07-11 | 22.65 | $22.53 | 76600 |
| 2022-07-08 | 22.67 | $22.65 | 89100 |
| 2022-07-07 | 22.66 | $22.68 | 80339 |
| 2022-07-06 | 22.63 | $22.68 | 141234 |
| 2022-07-05 | 22.60 | $23.01 | 169804 |
| 2022-07-01 | 22.45 | $22.76 | 86523 |
| 2022-06-30 | 22.35 | $22.44 | 146300 |
| 2022-06-29 | 22.34 | $22.38 | 65884 |
| 2022-06-28 | 22.34 | $22.64 | 88808 |
| 2022-06-27 | 22.26 | $22.75 | 96700 |
| 2022-06-24 | 22.14 | $22.61 | 234110 |
| 2022-06-23 | 22.03 | $21.97 | 130709 |
| 2022-06-22 | 22.11 | $22.38 | 84000 |
| 2022-06-21 | 22.08 | $22.31 | 127413 |
| 2022-06-17 | 22.08 | $21.87 | 301613 |
| 2022-06-16 | 22.21 | $21.53 | 166939 |
| 2022-06-15 | 22.49 | $22.32 | 173510 |
| 2022-06-14 | 22.59 | $21.96 | 100200 |
| 2022-06-13 | 22.82 | $21.54 | 166700 |
| 2022-06-10 | 23.24 | $22.08 | 128735 |
| 2022-06-09 | 23.58 | $22.89 | 106100 |
| 2022-06-08 | 23.73 | $23.43 | 110703 |
| 2022-06-07 | 23.74 | $23.93 | 126424 |
| 2022-06-06 | 23.59 | $23.90 | 111116 |
| 2022-06-03 | 23.41 | $23.80 | 204100 |
| 2022-06-02 | 23.22 | $23.94 | 101041 |
| 2022-06-01 | 22.95 | $23.58 | 324500 |
| 2022-05-31 | 22.73 | $23.34 | 729000 |
| 2022-05-27 | 22.54 | $23.34 | 118229 |
| 2022-05-26 | 22.31 | $23.11 | 160831 |
| 2022-05-25 | 22.12 | $22.79 | 107705 |
| 2022-05-24 | 21.99 | $22.55 | 201903 |
| 2022-05-23 | 21.91 | $22.33 | 195000 |
| 2022-05-20 | 21.90 | $21.75 | 185900 |
| 2022-05-19 | 22.07 | $21.71 | 215000 |
| 2022-05-18 | 22.31 | $22.01 | 256503 |
| 2022-05-17 | 22.52 | $23.26 | 84200 |
| 2022-05-16 | 22.38 | $22.44 | 167837 |
| 2022-05-13 | 22.49 | $22.44 | 133800 |
| 2022-05-12 | 22.62 | $22.46 | 177400 |
| 2022-05-11 | 22.79 | $22.48 | 109800 |
| 2022-05-10 | 22.99 | $22.67 | 152400 |
| 2022-05-09 | 23.19 | $22.95 | 117721 |
| 2022-05-06 | 23.35 | $23.16 | 157726 |
| 2022-05-05 | 23.49 | $23.49 | 176200 |
| 2022-05-04 | 23.56 | $24.00 | 120846 |
| 2022-05-03 | 23.48 | $23.35 | 137032 |
| 2022-05-02 | 23.60 | $23.09 | 237240 |
| 2022-04-29 | 23.84 | $23.15 | 140400 |
| 2022-04-28 | 24.11 | $24.05 | 128533 |
| 2022-04-27 | 24.17 | $23.70 | 148200 |
| 2022-04-26 | 24.34 | $23.98 | 155239 |
| 2022-04-25 | 24.47 | $24.74 | 326003 |
| 2022-04-22 | 24.39 | $24.49 | 137502 |
| 2022-04-21 | 24.37 | $24.97 | 126100 |
| 2022-04-20 | 24.19 | $25.04 | 140530 |
| 2022-04-19 | 23.97 | $24.89 | 126608 |
| 2022-04-18 | 23.74 | $24.07 | 102000 |
| 2022-04-14 | 23.73 | $23.95 | 119220 |
| 2022-04-13 | 23.77 | $24.35 | 163215 |
| 2022-04-12 | 23.69 | $23.75 | 134135 |
| 2022-04-11 | 23.80 | $23.93 | 154300 |
| 2022-04-08 | 23.88 | $23.49 | 107700 |
| 2022-04-07 | 24.13 | $23.53 | 100000 |
| 2022-04-06 | 24.43 | $23.80 | 187600 |
| 2022-04-05 | 24.72 | $24.22 | 204900 |
| 2022-04-04 | 24.94 | $24.16 | 244200 |
| 2022-04-01 | 25.22 | $24.82 | 270804 |
| 2022-03-31 | 25.37 | $24.61 | 157500 |
| 2022-03-30 | 25.61 | $24.99 | 171700 |
| 2022-03-29 | 25.79 | $26.24 | 167229 |
| 2022-03-28 | 25.60 | $25.94 | 170827 |
| 2022-03-25 | 25.47 | $26.41 | 166400 |
| 2022-03-24 | 25.17 | $25.52 | 132400 |
| 2022-03-23 | 25.08 | $25.37 | 232000 |
| 2022-03-22 | 25.01 | $25.72 | 104121 |
| 2022-03-21 | 24.83 | $25.41 | 106600 |
| 2022-03-18 | 24.71 | $25.23 | 310942 |
| 2022-03-17 | 24.63 | $25.31 | 91001 |
| 2022-03-16 | 24.51 | $25.58 | 115400 |
| 2022-03-15 | 24.29 | $24.81 | 139730 |
| 2022-03-14 | 24.27 | $24.97 | 107806 |
| 2022-03-11 | 24.21 | $24.74 | 108124 |
| 2022-03-10 | 24.22 | $24.52 | 123642 |
| 2022-03-09 | 24.31 | $24.39 | 91900 |
| 2022-03-08 | 24.48 | $24.00 | 197824 |
| 2022-03-07 | 24.82 | $24.01 | 164800 |
| 2022-03-04 | 25.23 | $24.64 | 89740 |
| 2022-03-03 | 25.55 | $25.73 | 104800 |
| 2022-03-02 | 25.60 | $25.63 | 128700 |
| 2022-03-01 | 25.69 | $24.35 | 214122 |
| 2022-02-28 | 26.21 | $26.12 | 124949 |
| 2022-02-25 | 26.29 | $26.29 | 120800 |
| 2022-02-24 | 26.33 | $25.38 | 163000 |
| 2022-02-23 | 26.67 | $26.06 | 121624 |
| 2022-02-22 | 26.86 | $26.69 | 133910 |
| 2022-02-18 | 26.90 | $26.80 | 112900 |
| 2022-02-17 | 26.90 | $26.59 | 144424 |
| 2022-02-16 | 26.96 | $27.30 | 251800 |
| 2022-02-15 | 26.81 | $26.87 | 81800 |
| 2022-02-14 | 26.76 | $26.31 | 118845 |
| 2022-02-11 | 26.86 | $26.63 | 146105 |
| 2022-02-10 | 26.88 | $26.46 | 174100 |
| 2022-02-09 | 26.96 | $26.39 | 233700 |
| 2022-02-08 | 27.06 | $27.02 | 159200 |
| 2022-02-07 | 26.97 | $26.45 | 200700 |
| 2022-02-04 | 27.04 | $26.56 | 191347 |
| 2022-02-03 | 27.08 | $26.74 | 116700 |
| 2022-02-02 | 27.06 | $26.85 | 147438 |
| 2022-02-01 | 26.98 | $27.00 | 228000 |
| 2022-01-31 | 26.83 | $26.88 | 213146 |
| 2022-01-28 | 26.68 | $26.60 | 229479 |
| 2022-01-27 | 26.56 | $26.39 | 262100 |
| 2022-01-26 | 26.48 | $27.12 | 955100 |
| 2022-01-25 | 26.13 | $25.55 | 318102 |
| 2022-01-24 | 26.19 | $25.49 | 307900 |
| 2022-01-21 | 26.27 | $25.06 | 204200 |
| 2022-01-20 | 26.50 | $25.45 | 115300 |
| 2022-01-19 | 26.63 | $25.99 | 126600 |
| 2022-01-18 | 26.60 | $26.45 | 117600 |
| 2022-01-14 | 26.41 | $26.72 | 102530 |
| 2022-01-13 | 26.07 | $26.40 | 90489 |
| 2022-01-12 | 25.74 | $26.01 | 136437 |
| 2022-01-11 | 25.44 | $25.68 | 126409 |
| 2022-01-10 | 25.17 | $25.48 | 153100 |
| 2022-01-07 | 24.90 | $25.57 | 119816 |
| 2022-01-06 | 24.52 | $25.62 | 142200 |
| 2022-01-05 | 24.03 | $24.56 | 133012 |
| 2022-01-04 | 23.77 | $24.29 | 130325 |
| 2022-01-03 | 23.53 | $24.23 | 180900 |
| 2021-12-31 | 23.25 | $23.68 | 87100 |
| 2021-12-30 | 23.08 | $23.55 | 114833 |
| 2021-12-29 | 22.91 | $23.62 | 81400 |
| 2021-12-28 | 22.69 | $23.44 | 96207 |
| 2021-12-27 | 22.47 | $23.43 | 89500 |
| 2021-12-23 | 22.21 | $22.80 | 164400 |
| 2021-12-22 | 22.10 | $22.69 | 234541 |
| 2021-12-21 | 22.00 | $22.40 | 144900 |
| 2021-12-20 | 21.98 | $21.97 | 230833 |
| 2021-12-17 | 22.10 | $22.78 | 1.3M |
| 2021-12-16 | 22.00 | $22.68 | 201000 |
| 2021-12-15 | 21.91 | $22.06 | 313801 |
| 2021-12-14 | 22.00 | $22.05 | 187600 |
| 2021-12-13 | 22.13 | $21.59 | 192100 |
| 2021-12-10 | 22.43 | $22.38 | 76500 |
| 2021-12-09 | 22.56 | $22.28 | 93433 |
| 2021-12-08 | 22.75 | $22.89 | 112728 |
| 2021-12-07 | 22.80 | $22.74 | 137700 |
| 2021-12-06 | 22.91 | $22.90 | 118600 |
| 2021-12-03 | 22.99 | $22.29 | 128100 |
| 2021-12-02 | 23.28 | $23.20 | 132400 |
| 2021-12-01 | 23.35 | $22.32 | 136035 |
| 2021-11-30 | 23.71 | $22.47 | 145437 |
| 2021-11-29 | 24.09 | $22.93 | 156700 |
| 2021-11-26 | 24.41 | $22.94 | 110700 |
| 2021-11-24 | 24.79 | $24.79 | 133335 |
| 2021-11-23 | 24.64 | $24.76 | 183600 |
| 2021-11-22 | 24.47 | $24.14 | 238324 |
| 2021-11-19 | 24.44 | $23.49 | 103900 |
| 2021-11-18 | 24.59 | $23.67 | 132836 |
| 2021-11-17 | 24.71 | $23.93 | 146006 |
| 2021-11-16 | 24.75 | $24.53 | 142701 |
| 2021-11-15 | 24.59 | $24.42 | 147423 |
| 2021-11-12 | 24.41 | $23.66 | 96539 |
| 2021-11-11 | 24.42 | $24.12 | 182600 |
| 2021-11-10 | 24.26 | $24.05 | 104000 |
| 2021-11-09 | 24.06 | $23.74 | 78911 |
| 2021-11-08 | 23.91 | $23.84 | 123800 |
| 2021-11-05 | 23.67 | $23.98 | 127389 |
| 2021-11-04 | 23.31 | $23.37 | 123500 |
| 2021-11-03 | 23.05 | $23.67 | 204700 |
| 2021-11-02 | 22.62 | $23.32 | 127200 |
| 2021-11-01 | 22.19 | $23.02 | 122100 |
| 2021-10-29 | 21.75 | $22.19 | 259500 |
| 2021-10-28 | 21.46 | $22.06 | 157200 |
| 2021-10-27 | 21.14 | $21.82 | 214400 |
| 2021-10-26 | 20.81 | $20.83 | 241000 |
| 2021-10-25 | 20.73 | $21.17 | 89210 |
| 2021-10-22 | 20.51 | $20.66 | 189335 |
| 2021-10-21 | 20.40 | $20.41 | 94500 |
| 2021-10-20 | 20.33 | $20.30 | 236516 |
| 2021-10-19 | 20.29 | $20.02 | 61000 |
| 2021-10-18 | 20.32 | $20.11 | 96915 |
| 2021-10-15 | 20.31 | $19.91 | 155948 |
| 2021-10-14 | 20.37 | $20.10 | 79600 |
| 2021-10-13 | 20.37 | $19.72 | 59200 |
| 2021-10-12 | 20.49 | $20.04 | 61537 |
| 2021-10-11 | 20.52 | $20.29 | 56600 |
| 2021-10-08 | 20.47 | $20.33 | 55300 |
| 2021-10-07 | 20.38 | $20.30 | 71842 |
| 2021-10-06 | 20.28 | $20.12 | 76609 |
| 2021-10-05 | 20.20 | $20.11 | 135318 |
| 2021-10-04 | 20.10 | $20.12 | 111500 |
| 2021-10-01 | 19.97 | $20.42 | 106800 |
| 2021-09-30 | 19.70 | $20.06 | 123000 |
| 2021-09-29 | 19.48 | $20.26 | 138030 |
| 2021-09-28 | 19.15 | $19.79 | 91314 |
| 2021-09-27 | 18.89 | $20.03 | 143116 |
| 2021-09-24 | 18.49 | $19.22 | 144330 |
| 2021-09-23 | 18.26 | $18.90 | 96300 |
| 2021-09-22 | 18.09 | $18.28 | 107000 |
| 2021-09-21 | 18.08 | $17.95 | 118600 |
| 2021-09-20 | 18.17 | $17.99 | 199200 |
| 2021-09-17 | 18.28 | $18.79 | 593028 |
| 2021-09-16 | 18.15 | $18.11 | 109100 |
| 2021-09-15 | 18.22 | $18.23 | 101700 |
| 2021-09-14 | 18.27 | $17.94 | 152900 |
| 2021-09-13 | 18.43 | $18.19 | 111500 |
| 2021-09-10 | 18.54 | $18.04 | 104600 |
| 2021-09-09 | 18.73 | $18.36 | 112019 |
| 2021-09-08 | 18.85 | $18.30 | 109000 |
| 2021-09-07 | 19.02 | $18.68 | 87200 |
| 2021-09-03 | 19.11 | $18.60 | 88000 |
| 2021-09-02 | 19.24 | $18.87 | 79437 |
| 2021-09-01 | 19.31 | $18.95 | 168300 |
| 2021-08-31 | 19.36 | $19.28 | 89300 |
| 2021-08-30 | 19.32 | $19.21 | 109800 |
| 2021-08-27 | 19.28 | $19.62 | 130300 |
| 2021-08-26 | 19.10 | $18.88 | 118300 |
| 2021-08-25 | 19.11 | $19.15 | 126507 |
| 2021-08-24 | 19.04 | $18.96 | 85316 |
| 2021-08-23 | 19.01 | $18.97 | 85032 |
| 2021-08-20 | 18.96 | $18.82 | 220519 |
| 2021-08-19 | 18.95 | $18.29 | 98000 |
| 2021-08-18 | 19.09 | $18.53 | 66604 |
| 2021-08-17 | 19.19 | $18.79 | 80638 |
| 2021-08-16 | 19.23 | $18.98 | 105100 |
| 2021-08-13 | 19.20 | $19.03 | 69200 |
| 2021-08-12 | 19.14 | $19.23 | 95600 |
| 2021-08-11 | 19.01 | $19.33 | 180500 |
| 2021-08-10 | 18.81 | $19.02 | 100710 |
| 2021-08-09 | 18.66 | $18.94 | 69100 |
| 2021-08-06 | 18.49 | $19.14 | 115406 |
| 2021-08-05 | 18.23 | $18.60 | 299500 |
| 2021-08-04 | 18.08 | $18.34 | 101400 |
| 2021-08-03 | 17.97 | $18.51 | 183500 |
| 2021-08-02 | 17.80 | $18.01 | 160500 |
| 2021-07-30 | 17.74 | $18.23 | 153700 |
| 2021-07-29 | 17.61 | $18.45 | 117634 |
| 2021-07-28 | 17.39 | $18.47 | 236100 |
| 2021-07-27 | 17.11 | $17.47 | 113217 |
| 2021-07-26 | 17.11 | $17.49 | 195734 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.18
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.53
Average
51.34
Maximum
77.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 56.18 | $32.47 | 212318 |
| 2026-07-20 | 54.53 | $32.19 | 216600 |
| 2026-07-17 | 57.76 | $32.63 | 330739 |
| 2026-07-16 | 63.26 | $33.31 | 280359 |
| 2026-07-15 | 57.95 | $32.36 | 227600 |
| 2026-07-14 | 55.91 | $32.04 | 233200 |
| 2026-07-13 | 57.91 | $32.28 | 340966 |
| 2026-07-10 | 56.49 | $32.05 | 179735 |
| 2026-07-09 | 55.82 | $31.94 | 172200 |
| 2026-07-08 | 53.70 | $31.60 | 201106 |
| 2026-07-07 | 58.13 | $32.17 | 196510 |
| 2026-07-06 | 60.72 | $32.48 | 174100 |
| 2026-07-02 | 60.80 | $32.49 | 178028 |
| 2026-07-01 | 66.78 | $33.18 | 221800 |
| 2026-06-30 | 62.86 | $32.40 | 174313 |
| 2026-06-29 | 62.95 | $32.41 | 319500 |
| 2026-06-26 | 65.27 | $32.67 | 656200 |
| 2026-06-25 | 64.31 | $32.47 | 228100 |
| 2026-06-24 | 62.54 | $32.11 | 402300 |
| 2026-06-23 | 61.94 | $31.99 | 229239 |
| 2026-06-22 | 58.75 | $31.38 | 198842 |
| 2026-06-18 | 57.81 | $31.21 | 629700 |
| 2026-06-17 | 55.14 | $30.74 | 306024 |
| 2026-06-16 | 59.07 | $31.26 | 254600 |
| 2026-06-15 | 58.20 | $31.10 | 189736 |
| 2026-06-12 | 63.41 | $31.75 | 177419 |
| 2026-06-11 | 60.96 | $31.27 | 272900 |
| 2026-06-10 | 60.65 | $31.21 | 224900 |
| 2026-06-09 | 58.04 | $30.72 | 182900 |
| 2026-06-08 | 57.04 | $30.54 | 157900 |
| 2026-06-05 | 56.44 | $30.43 | 179300 |
| 2026-06-04 | 56.65 | $30.46 | 201400 |
| 2026-06-03 | 48.96 | $29.15 | 213300 |
| 2026-06-02 | 56.68 | $30.21 | 170026 |
| 2026-06-01 | 53.81 | $29.77 | 193300 |
| 2026-05-29 | 56.65 | $30.12 | 190700 |
| 2026-05-28 | 57.06 | $30.17 | 183828 |
| 2026-05-27 | 59.51 | $30.47 | 164728 |
| 2026-05-26 | 61.68 | $30.73 | 186200 |
| 2026-05-22 | 58.58 | $30.17 | 178018 |
| 2026-05-21 | 59.81 | $30.32 | 379734 |
| 2026-05-20 | 58.49 | $30.08 | 460102 |
| 2026-05-19 | 54.70 | $29.44 | 124600 |
| 2026-05-18 | 55.83 | $29.59 | 174800 |
| 2026-05-15 | 52.73 | $29.09 | 270500 |
| 2026-05-14 | 54.25 | $29.30 | 154300 |
| 2026-05-13 | 52.70 | $29.05 | 192213 |
| 2026-05-12 | 55.03 | $29.38 | 155408 |
| 2026-05-11 | 56.92 | $29.64 | 215319 |
| 2026-05-08 | 62.63 | $30.37 | 230900 |
| 2026-05-07 | 62.71 | $30.38 | 285600 |
| 2026-05-06 | 63.03 | $30.42 | 254800 |
| 2026-05-05 | 61.76 | $30.14 | 322600 |
| 2026-05-04 | 58.57 | $29.48 | 273335 |
| 2026-05-01 | 63.86 | $30.17 | 269400 |
| 2026-04-30 | 62.65 | $29.91 | 376600 |
| 2026-04-29 | 62.37 | $29.85 | 352600 |
| 2026-04-28 | 72.74 | $31.07 | 268400 |
| 2026-04-27 | 71.57 | $30.75 | 243532 |
| 2026-04-24 | 69.11 | $30.13 | 286800 |
| 2026-04-23 | 67.47 | $29.75 | 289721 |
| 2026-04-22 | 66.68 | $29.57 | 708735 |
| 2026-04-21 | 55.33 | $27.60 | 181800 |
| 2026-04-20 | 61.49 | $28.21 | 189900 |
| 2026-04-17 | 60.74 | $28.10 | 374800 |
| 2026-04-16 | 56.35 | $27.50 | 234018 |
| 2026-04-15 | 57.78 | $27.64 | 194700 |
| 2026-04-14 | 58.59 | $27.72 | 218539 |
| 2026-04-13 | 60.92 | $27.95 | 168800 |
| 2026-04-10 | 61.43 | $28.00 | 125138 |
| 2026-04-09 | 62.41 | $28.10 | 236120 |
| 2026-04-08 | 59.52 | $27.63 | 263901 |
| 2026-04-07 | 54.01 | $26.86 | 200021 |
| 2026-04-06 | 54.01 | $26.86 | 180901 |
| 2026-04-02 | 50.97 | $26.47 | 243337 |
| 2026-04-01 | 52.06 | $26.60 | 236744 |
| 2026-03-31 | 50.19 | $26.36 | 287039 |
| 2026-03-30 | 48.60 | $26.16 | 215718 |
| 2026-03-27 | 46.57 | $25.91 | 227300 |
| 2026-03-26 | 49.70 | $26.33 | 176200 |
| 2026-03-25 | 48.52 | $26.18 | 202900 |
| 2026-03-24 | 48.06 | $26.12 | 298100 |
| 2026-03-23 | 48.61 | $26.20 | 316300 |
| 2026-03-20 | 41.82 | $25.34 | 1.6M |
| 2026-03-19 | 44.21 | $25.71 | 258900 |
| 2026-03-18 | 39.98 | $25.23 | 383148 |
| 2026-03-17 | 41.09 | $25.41 | 496103 |
| 2026-03-16 | 42.39 | $25.62 | 251700 |
| 2026-03-13 | 40.43 | $25.39 | 244100 |
| 2026-03-12 | 39.40 | $25.27 | 223100 |
| 2026-03-11 | 38.73 | $25.19 | 223113 |
| 2026-03-10 | 40.65 | $25.55 | 290000 |
| 2026-03-09 | 39.70 | $25.43 | 327368 |
| 2026-03-06 | 41.43 | $25.76 | 259638 |
| 2026-03-05 | 43.15 | $26.08 | 188700 |
| 2026-03-04 | 45.27 | $26.46 | 189900 |
| 2026-03-03 | 44.52 | $26.35 | 224124 |
| 2026-03-02 | 44.57 | $26.36 | 251040 |
| 2026-02-27 | 42.97 | $26.11 | 351700 |
| 2026-02-26 | 49.20 | $27.26 | 287232 |
| 2026-02-25 | 47.57 | $27.00 | 290300 |
| 2026-02-24 | 41.52 | $26.12 | 265300 |
| 2026-02-23 | 41.83 | $26.18 | 318000 |
| 2026-02-20 | 48.89 | $27.39 | 211000 |
| 2026-02-19 | 48.82 | $27.38 | 256812 |
| 2026-02-18 | 48.82 | $27.38 | 638537 |
| 2026-02-17 | 48.32 | $27.30 | 293200 |
| 2026-02-13 | 45.51 | $26.85 | 185300 |
| 2026-02-12 | 45.00 | $26.77 | 249700 |
| 2026-02-11 | 45.50 | $26.87 | 264516 |
| 2026-02-10 | 47.99 | $27.36 | 219900 |
| 2026-02-09 | 48.05 | $27.37 | 233292 |
| 2026-02-06 | 51.81 | $28.09 | 230600 |
| 2026-02-05 | 51.15 | $27.96 | 256544 |
| 2026-02-04 | 50.86 | $27.90 | 396313 |
| 2026-02-03 | 48.66 | $27.45 | 361826 |
| 2026-02-02 | 48.61 | $27.44 | 277600 |
| 2026-01-30 | 44.26 | $26.57 | 546436 |
| 2026-01-29 | 44.26 | $26.57 | 470600 |
| 2026-01-28 | 33.78 | $24.77 | 707181 |
| 2026-01-27 | 53.29 | $28.46 | 312110 |
| 2026-01-26 | 52.94 | $28.41 | 213945 |
| 2026-01-23 | 57.52 | $28.97 | 359931 |
| 2026-01-22 | 63.08 | $29.57 | 417600 |
| 2026-01-21 | 62.96 | $29.55 | 196341 |
| 2026-01-20 | 52.95 | $28.09 | 174200 |
| 2026-01-16 | 58.62 | $28.64 | 212614 |
| 2026-01-15 | 61.11 | $28.86 | 183521 |
| 2026-01-14 | 55.67 | $28.19 | 156500 |
| 2026-01-13 | 52.96 | $27.90 | 178300 |
| 2026-01-12 | 51.10 | $27.71 | 225500 |
| 2026-01-09 | 54.43 | $28.02 | 397626 |
| 2026-01-08 | 53.32 | $27.90 | 276700 |
| 2026-01-07 | 50.11 | $27.57 | 199500 |
| 2026-01-06 | 51.02 | $27.66 | 280318 |
| 2026-01-05 | 48.97 | $27.45 | 349277 |
| 2026-01-02 | 42.44 | $26.85 | 255145 |
| 2025-12-31 | 44.05 | $27.03 | 205300 |
| 2025-12-30 | 45.98 | $27.24 | 220937 |
| 2025-12-29 | 48.58 | $27.51 | 429000 |
| 2025-12-26 | 51.01 | $27.75 | 156500 |
| 2025-12-24 | 54.81 | $28.10 | 118038 |
| 2025-12-23 | 56.53 | $28.25 | 631200 |
| 2025-12-22 | 57.44 | $28.33 | 309527 |
| 2025-12-19 | 59.61 | $28.52 | 497800 |
| 2025-12-18 | 63.57 | $28.85 | 1.2M |
| 2025-12-17 | 63.50 | $28.84 | 600349 |
| 2025-12-16 | 62.82 | $28.74 | 363800 |
| 2025-12-15 | 66.08 | $29.02 | 750222 |
| 2025-12-12 | 66.31 | $29.04 | 270200 |
| 2025-12-11 | 66.76 | $29.08 | 178969 |
| 2025-12-10 | 67.30 | $29.13 | 339900 |
| 2025-12-09 | 62.19 | $28.25 | 245000 |
| 2025-12-08 | 62.40 | $28.27 | 190920 |
| 2025-12-05 | 61.41 | $28.11 | 178700 |
| 2025-12-04 | 62.28 | $28.20 | 191600 |
| 2025-12-03 | 61.94 | $28.14 | 383680 |
| 2025-12-02 | 61.88 | $28.13 | 145613 |
| 2025-12-01 | 62.66 | $28.22 | 152907 |
| 2025-11-28 | 59.43 | $27.62 | 72700 |
| 2025-11-26 | 61.71 | $27.89 | 330400 |
| 2025-11-25 | 63.60 | $28.11 | 220638 |
| 2025-11-24 | 58.81 | $27.23 | 159558 |
| 2025-11-21 | 59.06 | $27.26 | 202011 |
| 2025-11-20 | 54.08 | $26.46 | 148130 |
| 2025-11-19 | 52.79 | $26.27 | 92730 |
| 2025-11-18 | 50.26 | $25.91 | 104100 |
| 2025-11-17 | 50.69 | $25.97 | 148347 |
| 2025-11-14 | 59.18 | $27.03 | 106435 |
| 2025-11-13 | 58.37 | $26.90 | 170207 |
| 2025-11-12 | 58.37 | $26.90 | 182029 |
| 2025-11-11 | 58.45 | $26.91 | 87908 |
| 2025-11-10 | 59.07 | $26.99 | 106429 |
| 2025-11-07 | 56.89 | $26.59 | 108000 |
| 2025-11-06 | 55.89 | $26.41 | 133600 |
| 2025-11-05 | 58.25 | $26.74 | 144721 |
| 2025-11-04 | 57.21 | $26.54 | 217000 |
| 2025-11-03 | 59.39 | $26.85 | 208100 |
| 2025-10-31 | 57.14 | $26.40 | 197142 |
| 2025-10-30 | 60.39 | $26.86 | 171400 |
| 2025-10-29 | 60.74 | $26.91 | 406900 |
| 2025-10-28 | 63.68 | $27.32 | 115141 |
| 2025-10-27 | 63.14 | $27.19 | 214922 |
| 2025-10-24 | 62.58 | $27.05 | 214412 |
| 2025-10-23 | 58.14 | $26.03 | 421429 |
| 2025-10-22 | 61.04 | $26.46 | 295226 |
| 2025-10-21 | 49.94 | $24.45 | 111800 |
| 2025-10-20 | 47.47 | $24.10 | 134302 |
| 2025-10-17 | 41.25 | $23.31 | 153000 |
| 2025-10-16 | 38.16 | $22.96 | 171130 |
| 2025-10-15 | 48.71 | $24.48 | 104600 |
| 2025-10-14 | 51.94 | $24.84 | 111301 |
| 2025-10-13 | 44.79 | $24.10 | 84400 |
| 2025-10-10 | 41.79 | $23.83 | 146731 |
| 2025-10-09 | 47.83 | $24.49 | 138601 |
| 2025-10-08 | 49.48 | $24.65 | 120400 |
| 2025-10-07 | 52.03 | $24.89 | 107205 |
| 2025-10-06 | 54.13 | $25.08 | 154300 |
| 2025-10-03 | 50.96 | $24.76 | 132400 |
| 2025-10-02 | 48.76 | $24.55 | 108800 |
| 2025-10-01 | 48.02 | $24.48 | 130418 |
| 2025-09-30 | 50.08 | $24.69 | 95200 |
| 2025-09-29 | 49.98 | $24.68 | 136800 |
| 2025-09-26 | 54.30 | $25.11 | 126036 |
| 2025-09-25 | 51.62 | $24.82 | 115707 |
| 2025-09-24 | 52.23 | $24.88 | 124900 |
| 2025-09-23 | 52.23 | $24.88 | 131228 |
| 2025-09-22 | 54.12 | $25.08 | 143916 |
| 2025-09-19 | 55.17 | $25.19 | 486720 |
| 2025-09-18 | 59.02 | $25.58 | 127800 |
| 2025-09-17 | 53.22 | $24.85 | 114825 |
| 2025-09-16 | 50.19 | $24.52 | 107206 |
| 2025-09-15 | 53.80 | $24.88 | 130618 |
| 2025-09-12 | 53.45 | $24.84 | 98800 |
| 2025-09-11 | 56.20 | $25.11 | 160700 |
| 2025-09-10 | 55.64 | $25.04 | 86945 |
| 2025-09-09 | 54.93 | $24.95 | 104700 |
| 2025-09-08 | 56.75 | $25.14 | 132742 |
| 2025-09-05 | 55.27 | $24.94 | 141422 |
| 2025-09-04 | 58.70 | $25.30 | 189600 |
| 2025-09-03 | 55.65 | $24.88 | 201023 |
| 2025-09-02 | 55.42 | $24.85 | 170603 |
| 2025-08-29 | 58.31 | $25.16 | 363200 |
| 2025-08-28 | 59.45 | $25.28 | 181310 |
| 2025-08-27 | 60.86 | $25.43 | 120500 |
| 2025-08-26 | 59.84 | $25.26 | 144000 |
| 2025-08-25 | 58.18 | $24.99 | 113800 |
| 2025-08-22 | 57.94 | $24.95 | 224529 |
| 2025-08-21 | 48.52 | $23.63 | 95529 |
| 2025-08-20 | 49.97 | $23.81 | 93700 |
| 2025-08-19 | 50.12 | $23.83 | 95100 |
| 2025-08-18 | 49.97 | $23.81 | 101000 |
| 2025-08-15 | 48.42 | $23.60 | 266702 |
| 2025-08-14 | 52.55 | $24.16 | 114404 |
| 2025-08-13 | 53.17 | $24.24 | 179800 |
| 2025-08-12 | 51.34 | $23.97 | 191200 |
| 2025-08-11 | 42.69 | $22.87 | 136739 |
| 2025-08-08 | 41.71 | $22.76 | 143312 |
| 2025-08-07 | 38.13 | $22.37 | 129618 |
| 2025-08-06 | 39.00 | $22.52 | 161320 |
| 2025-08-05 | 38.92 | $22.51 | 197300 |
| 2025-08-04 | 38.66 | $22.48 | 157804 |
| 2025-08-01 | 38.25 | $22.43 | 300409 |
| 2025-07-31 | 40.18 | $22.81 | 378300 |
| 2025-07-30 | 41.22 | $23.01 | 162337 |
| 2025-07-29 | 43.51 | $23.44 | 120800 |
| 2025-07-28 | 44.44 | $23.61 | 116400 |
| 2025-07-25 | 43.01 | $23.40 | 180829 |
| 2025-07-24 | 40.88 | $23.09 | 237927 |
| 2025-07-23 | 41.26 | $23.17 | 458900 |
| 2025-07-22 | 61.05 | $26.12 | 263501 |
| 2025-07-21 | 59.81 | $25.92 | 98609 |
| 2025-07-18 | 59.90 | $25.93 | 168300 |
| 2025-07-17 | 62.23 | $26.19 | 135400 |
| 2025-07-16 | 59.46 | $25.71 | 154021 |
| 2025-07-15 | 57.62 | $25.41 | 133112 |
| 2025-07-14 | 65.44 | $26.24 | 138900 |
| 2025-07-11 | 62.91 | $25.80 | 132917 |
| 2025-07-10 | 65.50 | $26.05 | 124700 |
| 2025-07-09 | 65.34 | $26.02 | 117300 |
| 2025-07-08 | 65.93 | $26.08 | 140700 |
| 2025-07-07 | 65.88 | $26.07 | 115308 |
| 2025-07-03 | 70.19 | $26.52 | 84127 |
| 2025-07-02 | 68.07 | $26.04 | 120205 |
| 2025-07-01 | 65.35 | $25.48 | 128831 |
| 2025-06-30 | 60.81 | $24.68 | 185900 |
| 2025-06-27 | 62.06 | $24.81 | 420429 |
| 2025-06-26 | 61.30 | $24.68 | 91400 |
| 2025-06-25 | 55.81 | $23.83 | 112000 |
| 2025-06-24 | 58.99 | $24.17 | 212300 |
| 2025-06-23 | 55.13 | $23.63 | 138636 |
| 2025-06-20 | 47.98 | $22.80 | 524340 |
| 2025-06-18 | 47.21 | $22.72 | 102006 |
| 2025-06-17 | 45.59 | $22.55 | 97540 |
| 2025-06-16 | 47.13 | $22.74 | 197300 |
| 2025-06-13 | 49.12 | $22.98 | 142934 |
| 2025-06-12 | 54.40 | $23.56 | 96704 |
| 2025-06-11 | 54.89 | $23.61 | 84337 |
| 2025-06-10 | 56.02 | $23.73 | 81741 |
| 2025-06-09 | 53.91 | $23.45 | 94723 |
| 2025-06-06 | 52.99 | $23.33 | 129800 |
| 2025-06-05 | 48.16 | $22.74 | 94400 |
| 2025-06-04 | 47.47 | $22.66 | 75121 |
| 2025-06-03 | 51.22 | $23.12 | 83800 |
| 2025-06-02 | 48.53 | $22.80 | 115600 |
| 2025-05-30 | 49.50 | $22.92 | 126600 |
| 2025-05-29 | 51.29 | $23.14 | 108000 |
| 2025-05-28 | 48.73 | $22.82 | 83700 |
| 2025-05-27 | 52.24 | $23.25 | 96400 |
| 2025-05-23 | 48.65 | $22.81 | 93300 |
| 2025-05-22 | 48.96 | $22.85 | 127310 |
| 2025-05-21 | 50.53 | $23.05 | 112400 |
| 2025-05-20 | 55.70 | $23.66 | 101100 |
| 2025-05-19 | 56.51 | $23.75 | 107800 |
| 2025-05-16 | 57.49 | $23.86 | 162300 |
| 2025-05-15 | 58.71 | $24.00 | 115300 |
| 2025-05-14 | 56.58 | $23.66 | 131700 |
| 2025-05-13 | 61.54 | $24.22 | 87008 |
| 2025-05-12 | 60.30 | $24.01 | 116400 |
| 2025-05-09 | 56.07 | $23.35 | 96500 |
| 2025-05-08 | 57.57 | $23.52 | 132100 |
| 2025-05-07 | 53.92 | $22.99 | 129330 |
| 2025-05-06 | 55.82 | $23.21 | 156700 |
| 2025-05-05 | 56.41 | $23.28 | 155900 |
| 2025-05-02 | 58.19 | $23.49 | 99425 |
| 2025-05-01 | 54.77 | $22.96 | 171146 |
| 2025-04-30 | 54.17 | $22.87 | 266900 |
| 2025-04-29 | 56.31 | $23.14 | 128800 |
| 2025-04-28 | 53.94 | $22.77 | 187800 |
| 2025-04-25 | 53.75 | $22.74 | 120900 |
| 2025-04-24 | 57.42 | $23.22 | 200000 |
| 2025-04-23 | 57.96 | $23.29 | 254700 |
| 2025-04-22 | 53.30 | $22.52 | 234000 |
| 2025-04-21 | 46.41 | $21.58 | 132200 |
| 2025-04-17 | 45.68 | $21.49 | 174900 |
| 2025-04-16 | 44.97 | $21.40 | 171800 |
| 2025-04-15 | 44.66 | $21.36 | 217500 |
| 2025-04-14 | 40.08 | $20.78 | 228200 |
| 2025-04-11 | 37.26 | $20.45 | 234925 |
| 2025-04-10 | 37.57 | $20.51 | 401648 |
| 2025-04-09 | 43.41 | $21.55 | 499100 |
| 2025-04-08 | 34.90 | $20.63 | 391288 |
| 2025-04-07 | 35.01 | $20.65 | 441800 |
| 2025-04-04 | 32.72 | $20.42 | 565848 |
| 2025-04-03 | 35.68 | $20.99 | 423635 |
| 2025-04-02 | 47.30 | $22.62 | 185900 |
| 2025-04-01 | 46.49 | $22.54 | 232727 |
| 2025-03-31 | 47.53 | $22.66 | 228323 |
| 2025-03-28 | 46.78 | $22.58 | 200539 |
| 2025-03-27 | 49.13 | $22.86 | 137300 |
| 2025-03-26 | 49.39 | $22.89 | 211000 |
| 2025-03-25 | 48.37 | $22.77 | 147728 |
| 2025-03-24 | 49.55 | $22.92 | 143300 |
| 2025-03-21 | 45.70 | $22.46 | 594700 |
| 2025-03-20 | 42.44 | $22.10 | 224413 |
| 2025-03-19 | 42.07 | $22.06 | 120800 |
| 2025-03-18 | 40.07 | $21.84 | 214339 |
| 2025-03-17 | 41.88 | $22.13 | 215700 |
| 2025-03-14 | 39.37 | $21.85 | 188500 |
| 2025-03-13 | 34.05 | $21.30 | 211201 |
| 2025-03-12 | 36.25 | $21.70 | 206200 |
| 2025-03-11 | 36.65 | $21.77 | 182422 |
| 2025-03-10 | 34.23 | $21.52 | 207600 |
| 2025-03-07 | 39.50 | $22.44 | 142000 |
| 2025-03-06 | 40.80 | $22.64 | 127100 |
| 2025-03-05 | 42.73 | $22.93 | 158300 |
| 2025-03-04 | 43.89 | $23.10 | 211200 |
| 2025-03-03 | 49.52 | $23.85 | 156601 |
| 2025-02-28 | 50.84 | $24.01 | 156100 |
| 2025-02-27 | 47.78 | $23.64 | 245800 |
| 2025-02-26 | 46.50 | $23.49 | 213602 |
| 2025-02-25 | 48.23 | $23.72 | 225700 |
| 2025-02-24 | 47.66 | $23.65 | 317102 |
| 2025-02-21 | 48.09 | $23.71 | 282500 |
| 2025-02-20 | 51.74 | $24.21 | 210000 |
| 2025-02-19 | 56.74 | $24.82 | 238608 |
| 2025-02-18 | 56.54 | $24.79 | 181102 |
| 2025-02-14 | 53.18 | $24.29 | 93800 |
| 2025-02-13 | 53.89 | $24.38 | 88200 |
| 2025-02-12 | 52.62 | $24.19 | 130200 |
| 2025-02-11 | 58.16 | $24.88 | 199319 |
| 2025-02-10 | 54.17 | $24.28 | 170727 |
| 2025-02-07 | 56.74 | $24.58 | 164200 |
| 2025-02-06 | 58.50 | $24.78 | 135100 |
| 2025-02-05 | 57.88 | $24.68 | 109616 |
| 2025-02-04 | 56.71 | $24.49 | 166606 |
| 2025-02-03 | 54.04 | $24.07 | 217800 |
| 2025-01-31 | 53.72 | $24.02 | 154725 |
| 2025-01-30 | 55.42 | $24.25 | 160936 |
| 2025-01-29 | 57.61 | $24.54 | 304100 |
| 2025-01-28 | 46.13 | $22.89 | 190819 |
| 2025-01-27 | 47.16 | $23.03 | 198600 |
| 2025-01-24 | 46.76 | $22.98 | 267500 |
| 2025-01-23 | 45.73 | $22.85 | 178607 |
| 2025-01-22 | 46.99 | $23.04 | 273237 |
| 2025-01-21 | 47.11 | $23.06 | 173407 |
| 2025-01-17 | 44.81 | $22.74 | 107318 |
| 2025-01-16 | 43.94 | $22.62 | 115249 |
| 2025-01-15 | 45.53 | $22.90 | 101318 |
| 2025-01-14 | 42.34 | $22.45 | 101533 |
| 2025-01-13 | 36.02 | $21.65 | 337600 |
| 2025-01-10 | 33.78 | $21.39 | 239800 |
| 2025-01-08 | 38.51 | $22.35 | 171009 |
| 2025-01-07 | 39.06 | $22.45 | 280943 |
| 2025-01-06 | 41.09 | $22.82 | 202100 |
| 2025-01-03 | 41.01 | $22.81 | 133600 |
| 2025-01-02 | 40.86 | $22.79 | 197700 |
| 2024-12-31 | 45.42 | $23.62 | 173000 |
| 2024-12-30 | 44.42 | $23.48 | 98400 |
| 2024-12-27 | 43.73 | $23.38 | 374400 |
| 2024-12-26 | 46.49 | $23.88 | 90520 |
| 2024-12-24 | 45.97 | $23.80 | 65600 |
| 2024-12-23 | 43.70 | $23.45 | 153700 |
| 2024-12-20 | 44.67 | $23.64 | 834800 |
| 2024-12-19 | 42.97 | $23.37 | 207900 |
| 2024-12-18 | 44.26 | $23.64 | 287000 |
| 2024-12-17 | 54.71 | $25.44 | 187223 |
| 2024-12-16 | 62.76 | $26.47 | 155700 |
| 2024-12-13 | 60.23 | $26.00 | 165800 |
| 2024-12-12 | 60.73 | $26.06 | 168800 |
| 2024-12-11 | 63.49 | $26.39 | 216200 |
| 2024-12-10 | 60.54 | $25.82 | 173047 |
| 2024-12-09 | 58.88 | $25.52 | 128922 |
| 2024-12-06 | 60.00 | $25.66 | 107249 |
| 2024-12-05 | 59.05 | $25.48 | 258800 |
| 2024-12-04 | 61.04 | $25.74 | 241800 |
| 2024-12-03 | 60.41 | $25.61 | 212340 |
| 2024-12-02 | 65.98 | $26.32 | 174648 |
| 2024-11-29 | 67.06 | $26.45 | 111308 |
| 2024-11-27 | 69.54 | $26.75 | 163309 |
| 2024-11-26 | 69.40 | $26.71 | 148409 |
| 2024-11-25 | 70.42 | $26.84 | 177035 |
| 2024-11-22 | 69.47 | $26.55 | 161723 |
| 2024-11-21 | 66.64 | $25.75 | 124841 |
| 2024-11-20 | 65.11 | $25.35 | 114200 |
| 2024-11-19 | 65.54 | $25.41 | 126000 |
| 2024-11-18 | 66.79 | $25.59 | 119611 |
| 2024-11-15 | 67.20 | $25.65 | 200025 |
| 2024-11-14 | 66.22 | $25.35 | 141800 |
| 2024-11-13 | 65.93 | $25.26 | 433500 |
| 2024-11-12 | 68.41 | $25.66 | 198900 |
| 2024-11-11 | 69.91 | $25.90 | 206700 |
| 2024-11-08 | 67.02 | $24.89 | 168106 |
| 2024-11-07 | 66.57 | $24.74 | 247014 |
| 2024-11-06 | 72.70 | $25.71 | 501900 |
| 2024-11-05 | 63.69 | $22.96 | 157900 |
| 2024-11-04 | 61.21 | $22.40 | 232715 |
| 2024-11-01 | 65.13 | $22.92 | 229516 |
| 2024-10-31 | 64.93 | $22.87 | 220400 |
| 2024-10-30 | 67.96 | $23.27 | 267807 |
| 2024-10-29 | 66.71 | $22.93 | 160500 |
| 2024-10-28 | 66.67 | $22.92 | 239000 |
| 2024-10-25 | 62.87 | $21.94 | 218900 |
| 2024-10-24 | 71.57 | $23.04 | 332342 |
| 2024-10-23 | 65.46 | $21.56 | 588108 |
| 2024-10-22 | 56.99 | $20.13 | 90903 |
| 2024-10-21 | 55.99 | $19.99 | 196400 |
| 2024-10-18 | 62.52 | $20.65 | 137332 |
| 2024-10-17 | 66.67 | $21.02 | 190246 |
| 2024-10-16 | 64.81 | $20.71 | 255424 |
| 2024-10-15 | 64.45 | $20.65 | 191000 |
| 2024-10-14 | 60.64 | $20.06 | 307700 |
| 2024-10-11 | 59.53 | $19.90 | 167300 |
| 2024-10-10 | 54.98 | $19.30 | 158900 |
| 2024-10-09 | 52.88 | $19.05 | 179200 |
| 2024-10-08 | 50.24 | $18.75 | 135802 |
| 2024-10-07 | 51.24 | $18.86 | 99702 |
| 2024-10-04 | 50.73 | $18.80 | 144300 |
| 2024-10-03 | 48.16 | $18.50 | 151605 |
| 2024-10-02 | 47.64 | $18.44 | 160300 |
| 2024-10-01 | 44.00 | $18.03 | 162546 |
| 2024-09-30 | 48.45 | $18.60 | 147227 |
| 2024-09-27 | 47.02 | $18.44 | 209300 |
| 2024-09-26 | 44.46 | $18.16 | 153000 |
| 2024-09-25 | 45.97 | $18.36 | 200003 |
| 2024-09-24 | 50.25 | $18.89 | 131514 |
| 2024-09-23 | 52.90 | $19.19 | 134200 |
| 2024-09-20 | 53.98 | $19.31 | 680344 |
| 2024-09-19 | 59.05 | $19.84 | 196228 |
| 2024-09-18 | 54.62 | $19.26 | 183900 |
| 2024-09-17 | 51.62 | $18.91 | 138804 |
| 2024-09-16 | 51.90 | $18.94 | 127315 |
| 2024-09-13 | 51.82 | $18.93 | 142100 |
| 2024-09-12 | 47.36 | $18.41 | 106000 |
| 2024-09-11 | 47.27 | $18.40 | 150614 |
| 2024-09-10 | 48.76 | $18.59 | 175615 |
| 2024-09-09 | 48.52 | $18.56 | 228500 |
| 2024-09-06 | 48.81 | $18.60 | 300900 |
| 2024-09-05 | 51.87 | $19.01 | 153200 |
| 2024-09-04 | 53.03 | $19.16 | 170700 |
| 2024-09-03 | 55.29 | $19.45 | 131200 |
| 2024-08-30 | 58.22 | $19.81 | 110420 |
| 2024-08-29 | 57.56 | $19.70 | 111621 |
| 2024-08-28 | 57.04 | $19.61 | 167900 |
| 2024-08-27 | 56.65 | $19.54 | 165222 |
| 2024-08-26 | 60.32 | $20.03 | 160900 |
| 2024-08-23 | 62.44 | $20.30 | 241353 |
| 2024-08-22 | 55.05 | $18.97 | 101100 |
| 2024-08-21 | 53.41 | $18.72 | 91200 |
| 2024-08-20 | 53.35 | $18.71 | 110700 |
| 2024-08-19 | 56.00 | $19.07 | 89400 |
| 2024-08-16 | 55.18 | $18.93 | 158231 |
| 2024-08-15 | 53.09 | $18.58 | 121835 |
| 2024-08-14 | 50.79 | $18.21 | 121000 |
| 2024-08-13 | 51.37 | $18.30 | 146335 |
| 2024-08-12 | 49.98 | $18.07 | 197509 |
| 2024-08-09 | 51.38 | $18.30 | 345436 |
| 2024-08-08 | 53.16 | $18.59 | 161533 |
| 2024-08-07 | 51.22 | $18.24 | 163700 |
| 2024-08-06 | 52.33 | $18.43 | 298010 |
| 2024-08-05 | 50.16 | $18.03 | 330900 |
| 2024-08-02 | 55.12 | $18.86 | 235032 |
| 2024-08-01 | 58.70 | $19.40 | 350100 |
| 2024-07-31 | 66.29 | $20.40 | 348000 |
| 2024-07-30 | 64.78 | $20.05 | 503404 |
| 2024-07-29 | 63.99 | $19.87 | 266007 |
| 2024-07-26 | 69.23 | $20.51 | 318722 |
| 2024-07-25 | 67.62 | $20.10 | 323100 |
| 2024-07-24 | 64.65 | $19.41 | 346681 |
| 2024-07-23 | 77.22 | $20.70 | 301008 |
| 2024-07-22 | 74.88 | $20.05 | 263136 |
| 2024-07-19 | 72.66 | $19.51 | 172600 |
| 2024-07-18 | 73.12 | $19.55 | 336405 |
| 2024-07-17 | 75.93 | $19.80 | 335800 |
| 2024-07-16 | 73.74 | $19.23 | 358900 |
| 2024-07-15 | 68.26 | $18.09 | 287100 |
| 2024-07-12 | 63.79 | $17.38 | 242503 |
| 2024-07-11 | 63.65 | $17.36 | 342400 |
| 2024-07-10 | 56.91 | $16.49 | 192714 |
| 2024-07-09 | 54.12 | $16.19 | 179000 |
| 2024-07-08 | 51.95 | $15.97 | 113000 |
| 2024-07-05 | 50.02 | $15.78 | 226600 |
| 2024-07-03 | 55.00 | $16.23 | 72001 |
| 2024-07-02 | 60.76 | $16.68 | 137100 |
| 2024-07-01 | 58.07 | $16.39 | 140414 |
| 2024-06-28 | 62.71 | $16.72 | 346618 |
| 2024-06-27 | 54.43 | $15.93 | 101300 |
| 2024-06-26 | 54.31 | $15.92 | 140700 |
| 2024-06-25 | 49.71 | $15.56 | 153776 |
| 2024-06-24 | 50.65 | $15.63 | 137816 |
| 2024-06-21 | 46.97 | $15.36 | 618800 |
| 2024-06-20 | 48.36 | $15.47 | 122400 |
| 2024-06-18 | 47.96 | $15.44 | 114200 |
| 2024-06-17 | 46.79 | $15.35 | 199143 |
| 2024-06-14 | 44.39 | $15.17 | 178000 |
| 2024-06-13 | 47.92 | $15.48 | 204200 |
| 2024-06-12 | 50.63 | $15.70 | 237300 |
| 2024-06-11 | 44.83 | $15.27 | 151400 |
| 2024-06-10 | 44.83 | $15.27 | 175151 |
| 2024-06-07 | 48.41 | $15.57 | 152600 |
| 2024-06-06 | 47.75 | $15.52 | 169400 |
| 2024-06-05 | 46.71 | $15.44 | 206020 |
| 2024-06-04 | 44.76 | $15.29 | 220945 |
| 2024-06-03 | 47.52 | $15.54 | 134800 |
| 2024-05-31 | 50.10 | $15.76 | 127000 |
| 2024-05-30 | 46.59 | $15.48 | 145203 |
| 2024-05-29 | 42.34 | $15.17 | 137232 |
| 2024-05-28 | 45.44 | $15.45 | 163525 |
| 2024-05-24 | 46.72 | $15.56 | 112305 |
| 2024-05-23 | 47.65 | $15.64 | 160826 |
| 2024-05-22 | 53.31 | $16.09 | 104700 |
| 2024-05-21 | 56.27 | $16.30 | 111400 |
| 2024-05-20 | 55.14 | $16.20 | 170300 |
| 2024-05-17 | 61.96 | $16.65 | 112842 |
| 2024-05-16 | 61.56 | $16.61 | 167300 |
| 2024-05-15 | 60.78 | $16.53 | 126048 |
| 2024-05-14 | 59.08 | $16.36 | 142021 |
| 2024-05-13 | 57.23 | $16.18 | 97946 |
| 2024-05-10 | 56.81 | $16.14 | 105100 |
| 2024-05-09 | 58.42 | $16.26 | 339000 |
| 2024-05-08 | 58.05 | $16.22 | 182200 |
| 2024-05-07 | 55.77 | $15.98 | 121300 |
| 2024-05-06 | 55.67 | $15.97 | 131500 |
| 2024-05-03 | 54.07 | $15.80 | 145900 |
| 2024-05-02 | 55.18 | $15.90 | 176100 |
| 2024-05-01 | 53.36 | $15.70 | 227732 |
| 2024-04-30 | 49.45 | $15.30 | 194900 |
| 2024-04-29 | 52.26 | $15.57 | 295638 |
| 2024-04-26 | 55.01 | $15.82 | 457426 |
| 2024-04-25 | 53.23 | $15.63 | 324700 |
| 2024-04-24 | 48.22 | $15.14 | 295600 |
| 2024-04-23 | 53.81 | $15.64 | 138000 |
| 2024-04-22 | 48.97 | $15.21 | 171534 |
| 2024-04-19 | 48.97 | $15.21 | 253200 |
| 2024-04-18 | 41.09 | $14.60 | 150100 |
| 2024-04-17 | 39.63 | $14.50 | 180700 |
| 2024-04-16 | 39.35 | $14.48 | 125100 |
| 2024-04-15 | 42.18 | $14.78 | 257842 |
| 2024-04-12 | 42.66 | $14.83 | 178700 |
| 2024-04-11 | 42.95 | $14.86 | 169301 |
| 2024-04-10 | 42.22 | $14.80 | 313505 |
| 2024-04-09 | 49.97 | $15.57 | 162700 |
| 2024-04-08 | 48.45 | $15.44 | 155800 |
| 2024-04-05 | 45.17 | $15.17 | 114600 |
| 2024-04-04 | 45.27 | $15.18 | 170720 |
| 2024-04-03 | 46.46 | $15.30 | 368444 |
| 2024-04-02 | 46.66 | $15.32 | 250315 |
| 2024-04-01 | 48.28 | $15.49 | 272919 |
| 2024-03-28 | 52.70 | $15.92 | 209900 |
| 2024-03-27 | 52.22 | $15.87 | 199000 |
| 2024-03-26 | 45.69 | $15.25 | 153331 |
| 2024-03-25 | 46.76 | $15.36 | 134619 |
| 2024-03-22 | 45.20 | $15.22 | 147518 |
| 2024-03-21 | 48.38 | $15.55 | 261100 |
| 2024-03-20 | 46.99 | $15.42 | 275400 |
| 2024-03-19 | 40.52 | $14.87 | 234500 |
| 2024-03-18 | 41.48 | $14.98 | 290626 |
| 2024-03-15 | 39.88 | $14.85 | 1.5M |
| 2024-03-14 | 37.76 | $14.68 | 274203 |
| 2024-03-13 | 42.72 | $15.27 | 229900 |
| 2024-03-12 | 41.10 | $15.14 | 428600 |
| 2024-03-11 | 45.73 | $15.63 | 330629 |
| 2024-03-08 | 47.17 | $15.77 | 228000 |
| 2024-03-07 | 46.83 | $15.74 | 421911 |
| 2024-03-06 | 44.20 | $15.51 | 489200 |
| 2024-03-05 | 43.16 | $15.42 | 234000 |
| 2024-03-04 | 36.10 | $14.86 | 515319 |
| 2024-03-01 | 37.27 | $15.01 | 309316 |
| 2024-02-29 | 38.06 | $15.11 | 248375 |
| 2024-02-28 | 38.21 | $15.13 | 321006 |
| 2024-02-27 | 39.11 | $15.25 | 298533 |
| 2024-02-26 | 39.19 | $15.26 | 518134 |
| 2024-02-23 | 38.42 | $15.19 | 390338 |
| 2024-02-22 | 36.36 | $15.00 | 301600 |
| 2024-02-21 | 37.17 | $15.13 | 389800 |
| 2024-02-20 | 37.78 | $15.23 | 214700 |
| 2024-02-16 | 38.88 | $15.41 | 261608 |
| 2024-02-15 | 39.55 | $15.52 | 240100 |
| 2024-02-14 | 34.92 | $15.04 | 313824 |
| 2024-02-13 | 33.72 | $14.92 | 372000 |
| 2024-02-12 | 37.09 | $15.54 | 231100 |
| 2024-02-09 | 36.40 | $15.47 | 364800 |
| 2024-02-08 | 30.13 | $14.86 | 365200 |
| 2024-02-07 | 30.03 | $14.85 | 659500 |
| 2024-02-06 | 31.69 | $15.21 | 356700 |
| 2024-02-05 | 33.25 | $15.53 | 195900 |
| 2024-02-02 | 34.99 | $15.87 | 318334 |
| 2024-02-01 | 38.17 | $16.44 | 460851 |
| 2024-01-31 | 40.04 | $16.75 | 401500 |
| 2024-01-30 | 42.54 | $17.14 | 205636 |
| 2024-01-29 | 43.54 | $17.29 | 289220 |
| 2024-01-26 | 41.19 | $17.02 | 224000 |
| 2024-01-25 | 42.50 | $17.23 | 320100 |
| 2024-01-24 | 38.24 | $16.75 | 519532 |
| 2024-01-23 | 51.31 | $18.49 | 119136 |
| 2024-01-22 | 55.34 | $18.88 | 138943 |
| 2024-01-19 | 49.66 | $18.29 | 230000 |
| 2024-01-18 | 47.18 | $18.06 | 265100 |
| 2024-01-17 | 47.18 | $18.06 | 117131 |
| 2024-01-16 | 48.20 | $18.17 | 206025 |
| 2024-01-12 | 50.48 | $18.41 | 108900 |
| 2024-01-11 | 51.94 | $18.56 | 360800 |
| 2024-01-10 | 54.33 | $18.80 | 200600 |
| 2024-01-09 | 53.14 | $18.66 | 203587 |
| 2024-01-08 | 57.52 | $19.09 | 130400 |
| 2024-01-05 | 56.00 | $18.90 | 284124 |
| 2024-01-04 | 57.44 | $19.04 | 249004 |
| 2024-01-03 | 54.84 | $18.71 | 222118 |
| 2024-01-02 | 61.93 | $19.36 | 204935 |
| 2023-12-29 | 62.40 | $19.40 | 76600 |
| 2023-12-28 | 69.03 | $19.93 | 73302 |
| 2023-12-27 | 70.64 | $20.05 | 119128 |
| 2023-12-26 | 71.57 | $20.12 | 87500 |
| 2023-12-22 | 69.21 | $19.69 | 136500 |
| 2023-12-21 | 68.46 | $19.56 | 97101 |
| 2023-12-20 | 67.83 | $19.45 | 267000 |
| 2023-12-19 | 71.93 | $19.78 | 168100 |
| 2023-12-18 | 68.96 | $19.23 | 163414 |
| 2023-12-15 | 69.85 | $19.30 | 1.1M |
| 2023-12-14 | 71.49 | $19.43 | 261900 |
| 2023-12-13 | 69.84 | $19.11 | 420300 |
| 2023-12-12 | 65.03 | $18.31 | 152400 |
| 2023-12-11 | 66.16 | $18.40 | 141000 |
| 2023-12-08 | 66.77 | $18.45 | 114324 |
| 2023-12-07 | 66.17 | $18.35 | 145900 |
| 2023-12-06 | 62.34 | $17.75 | 169700 |
| 2023-12-05 | 62.07 | $17.71 | 84600 |
| 2023-12-04 | 63.93 | $17.88 | 238900 |
| 2023-12-01 | 62.61 | $17.67 | 156800 |
| 2023-11-30 | 54.94 | $16.64 | 150100 |
| 2023-11-29 | 54.33 | $16.57 | 202200 |
| 2023-11-28 | 50.83 | $16.18 | 138639 |
| 2023-11-27 | 50.83 | $16.18 | 141019 |
| 2023-11-24 | 53.99 | $16.51 | 36800 |
| 2023-11-22 | 54.38 | $16.55 | 143400 |
| 2023-11-21 | 53.01 | $16.38 | 145700 |
| 2023-11-20 | 57.23 | $16.82 | 152813 |
| 2023-11-17 | 57.72 | $16.87 | 117734 |
| 2023-11-16 | 56.21 | $16.66 | 56147 |
| 2023-11-15 | 59.18 | $16.97 | 133700 |
| 2023-11-14 | 61.47 | $17.20 | 163316 |
| 2023-11-13 | 48.57 | $15.63 | 85400 |
| 2023-11-10 | 47.93 | $15.57 | 121500 |
| 2023-11-09 | 48.12 | $15.59 | 105932 |
| 2023-11-08 | 50.86 | $15.88 | 334100 |
| 2023-11-07 | 52.13 | $16.01 | 94800 |
| 2023-11-06 | 55.45 | $16.34 | 124834 |
| 2023-11-03 | 55.66 | $16.36 | 148516 |
| 2023-11-02 | 51.03 | $15.82 | 196000 |
| 2023-11-01 | 39.60 | $14.79 | 147621 |
| 2023-10-31 | 38.14 | $14.68 | 146332 |
| 2023-10-30 | 37.62 | $14.64 | 182411 |
| 2023-10-27 | 31.58 | $14.20 | 387200 |
| 2023-10-26 | 32.60 | $14.35 | 206216 |
| 2023-10-25 | 27.23 | $13.99 | 280800 |
| 2023-10-24 | 31.09 | $14.58 | 160328 |
| 2023-10-23 | 33.37 | $14.88 | 176523 |
| 2023-10-20 | 32.74 | $14.84 | 199333 |
| 2023-10-19 | 38.70 | $15.53 | 169100 |
| 2023-10-18 | 38.79 | $15.54 | 135000 |
| 2023-10-17 | 43.80 | $16.02 | 336143 |
| 2023-10-16 | 40.29 | $15.79 | 142900 |
| 2023-10-13 | 37.21 | $15.60 | 111300 |
| 2023-10-12 | 42.47 | $16.08 | 110609 |
| 2023-10-11 | 44.85 | $16.27 | 120248 |
| 2023-10-10 | 44.23 | $16.23 | 187110 |
| 2023-10-09 | 42.04 | $16.09 | 117849 |
| 2023-10-06 | 40.46 | $15.99 | 156524 |
| 2023-10-05 | 40.56 | $16.00 | 275200 |
| 2023-10-04 | 36.81 | $15.76 | 235600 |
| 2023-10-03 | 36.49 | $15.74 | 166242 |
| 2023-10-02 | 39.82 | $16.09 | 200300 |
| 2023-09-29 | 41.25 | $16.23 | 189000 |
| 2023-09-28 | 40.52 | $16.18 | 290631 |
| 2023-09-27 | 40.52 | $16.18 | 139300 |
| 2023-09-26 | 41.44 | $16.28 | 150700 |
| 2023-09-25 | 42.83 | $16.43 | 68400 |
| 2023-09-22 | 40.17 | $16.22 | 86824 |
| 2023-09-21 | 41.48 | $16.37 | 154523 |
| 2023-09-20 | 40.99 | $16.33 | 68379 |
| 2023-09-19 | 43.21 | $16.59 | 84246 |
| 2023-09-18 | 44.09 | $16.69 | 115400 |
| 2023-09-15 | 45.76 | $16.88 | 447123 |
| 2023-09-14 | 47.28 | $17.05 | 150604 |
| 2023-09-13 | 41.76 | $16.54 | 129400 |
| 2023-09-12 | 43.81 | $16.78 | 118520 |
| 2023-09-11 | 43.90 | $16.79 | 100700 |
| 2023-09-08 | 43.69 | $16.77 | 158040 |
| 2023-09-07 | 41.19 | $16.53 | 226822 |
| 2023-09-06 | 43.56 | $16.84 | 104700 |
| 2023-09-05 | 47.86 | $17.35 | 135000 |
| 2023-09-01 | 53.79 | $17.95 | 117700 |
| 2023-08-31 | 47.27 | $17.32 | 108500 |
| 2023-08-30 | 46.93 | $17.29 | 181328 |
| 2023-08-29 | 49.24 | $17.52 | 111332 |
| 2023-08-28 | 49.03 | $17.50 | 78600 |
| 2023-08-25 | 45.56 | $17.17 | 64900 |
| 2023-08-24 | 47.22 | $17.35 | 121307 |
| 2023-08-23 | 46.71 | $17.30 | 86707 |
| 2023-08-22 | 44.44 | $17.08 | 123423 |
| 2023-08-21 | 48.74 | $17.56 | 111800 |
| 2023-08-18 | 51.81 | $17.87 | 342139 |
| 2023-08-17 | 52.11 | $17.90 | 86500 |
| 2023-08-16 | 51.75 | $17.86 | 137100 |
| 2023-08-15 | 53.26 | $18.02 | 209800 |
| 2023-08-14 | 59.76 | $18.65 | 194634 |
| 2023-08-11 | 65.16 | $19.10 | 101500 |
| 2023-08-10 | 64.55 | $19.01 | 226132 |
| 2023-08-09 | 65.39 | $19.08 | 180900 |
| 2023-08-08 | 68.05 | $19.30 | 127032 |
| 2023-08-07 | 71.17 | $19.55 | 164931 |
| 2023-08-04 | 68.48 | $19.06 | 153326 |
| 2023-08-03 | 68.13 | $19.00 | 131801 |
| 2023-08-02 | 66.86 | $18.78 | 116310 |
| 2023-08-01 | 67.33 | $18.82 | 162708 |
| 2023-07-31 | 69.38 | $19.00 | 190200 |
| 2023-07-28 | 70.05 | $19.06 | 147200 |
| 2023-07-27 | 68.03 | $18.65 | 207704 |
| 2023-07-26 | 67.26 | $18.50 | 308842 |
| 2023-07-25 | 63.24 | $17.78 | 215706 |
| 2023-07-24 | 63.06 | $17.75 | 129913 |
| 2023-07-21 | 58.64 | $17.06 | 139108 |
| 2023-07-20 | 60.12 | $17.21 | 148700 |
| 2023-07-19 | 60.90 | $17.29 | 178700 |
| 2023-07-18 | 58.94 | $16.98 | 204300 |
| 2023-07-17 | 55.81 | $16.52 | 82400 |
| 2023-07-14 | 53.92 | $16.26 | 161900 |
| 2023-07-13 | 56.20 | $16.52 | 202200 |
| 2023-07-12 | 54.36 | $16.26 | 194403 |
| 2023-07-11 | 50.09 | $15.70 | 132141 |
| 2023-07-10 | 49.45 | $15.62 | 276700 |
| 2023-07-07 | 47.01 | $15.32 | 598051 |
| 2023-07-06 | 43.85 | $14.95 | 178100 |
| 2023-07-05 | 45.60 | $15.20 | 179136 |
| 2023-07-03 | 46.30 | $15.30 | 140700 |
| 2023-06-30 | 43.23 | $14.93 | 190609 |
| 2023-06-29 | 45.57 | $15.28 | 130900 |
| 2023-06-28 | 44.35 | $15.13 | 199211 |
| 2023-06-27 | 45.85 | $15.36 | 260105 |
| 2023-06-26 | 44.13 | $15.14 | 256600 |
| 2023-06-23 | 44.56 | $15.21 | 271737 |
| 2023-06-22 | 45.58 | $15.38 | 273739 |
| 2023-06-21 | 47.59 | $15.71 | 281600 |
| 2023-06-20 | 48.89 | $15.92 | 142400 |
| 2023-06-16 | 50.59 | $16.19 | 522500 |
| 2023-06-15 | 52.31 | $16.46 | 164600 |
| 2023-06-14 | 50.16 | $16.10 | 166700 |
| 2023-06-13 | 52.53 | $16.48 | 173416 |
| 2023-06-12 | 50.60 | $16.15 | 181100 |
| 2023-06-09 | 51.20 | $16.25 | 247900 |
| 2023-06-08 | 54.38 | $16.77 | 201529 |
| 2023-06-07 | 56.30 | $17.07 | 236525 |
| 2023-06-06 | 52.42 | $16.34 | 219326 |
| 2023-06-05 | 45.51 | $15.24 | 156641 |
| 2023-06-02 | 49.49 | $15.88 | 175500 |
| 2023-06-01 | 40.46 | $14.71 | 167847 |
| 2023-05-31 | 37.65 | $14.40 | 146145 |
| 2023-05-30 | 40.45 | $14.88 | 91200 |
| 2023-05-26 | 40.88 | $14.95 | 113000 |
| 2023-05-25 | 38.89 | $14.72 | 177300 |
| 2023-05-24 | 40.46 | $15.00 | 268900 |
| 2023-05-23 | 42.50 | $15.35 | 203131 |
| 2023-05-22 | 40.88 | $15.15 | 188700 |
| 2023-05-19 | 37.09 | $14.70 | 197400 |
| 2023-05-18 | 39.44 | $15.14 | 232800 |
| 2023-05-17 | 38.26 | $15.00 | 195359 |
| 2023-05-16 | 27.51 | $13.88 | 110200 |
| 2023-05-15 | 28.52 | $14.12 | 141000 |
| 2023-05-12 | 24.69 | $13.77 | 152437 |
| 2023-05-11 | 24.25 | $13.73 | 186300 |
| 2023-05-10 | 25.23 | $14.01 | 192700 |
| 2023-05-09 | 25.13 | $14.00 | 174927 |
| 2023-05-08 | 25.57 | $14.13 | 232100 |
| 2023-05-05 | 26.82 | $14.50 | 260900 |
| 2023-05-04 | 22.53 | $14.06 | 244300 |
| 2023-05-03 | 24.05 | $14.56 | 243582 |
| 2023-05-02 | 25.28 | $14.94 | 260820 |
| 2023-05-01 | 27.86 | $15.66 | 215400 |
| 2023-04-28 | 29.86 | $16.16 | 190700 |
| 2023-04-27 | 30.40 | $16.29 | 165400 |
| 2023-04-26 | 28.51 | $16.09 | 217500 |
| 2023-04-25 | 33.43 | $17.23 | 162600 |
| 2023-04-24 | 36.94 | $17.89 | 179700 |
| 2023-04-21 | 38.27 | $18.12 | 152335 |
| 2023-04-20 | 37.90 | $18.08 | 104005 |
| 2023-04-19 | 39.01 | $18.28 | 131435 |
| 2023-04-18 | 34.85 | $17.82 | 92213 |
| 2023-04-17 | 36.76 | $18.19 | 250701 |
| 2023-04-14 | 32.98 | $17.79 | 105800 |
| 2023-04-13 | 34.81 | $18.16 | 93411 |
| 2023-04-12 | 31.90 | $17.86 | 87241 |
| 2023-04-11 | 32.97 | $18.09 | 96200 |
| 2023-04-10 | 33.86 | $18.28 | 188722 |
| 2023-04-06 | 34.00 | $18.31 | 125900 |
| 2023-04-05 | 30.97 | $17.97 | 156207 |
| 2023-04-04 | 31.05 | $17.99 | 140700 |
| 2023-04-03 | 32.81 | $18.43 | 143351 |
| 2023-03-31 | 33.39 | $18.57 | 174700 |
| 2023-03-30 | 31.52 | $18.34 | 202008 |
| 2023-03-29 | 33.62 | $18.88 | 156300 |
| 2023-03-28 | 33.98 | $18.97 | 324219 |
| 2023-03-27 | 34.85 | $19.19 | 229720 |
| 2023-03-24 | 31.30 | $18.72 | 419973 |
| 2023-03-23 | 29.35 | $18.47 | 189439 |
| 2023-03-22 | 31.63 | $19.14 | 220233 |
| 2023-03-21 | 35.16 | $20.05 | 435600 |
| 2023-03-20 | 29.05 | $19.31 | 320342 |
| 2023-03-17 | 28.70 | $19.27 | 1.5M |
| 2023-03-16 | 34.52 | $20.73 | 302724 |
| 2023-03-15 | 24.45 | $19.72 | 450333 |
| 2023-03-14 | 24.99 | $19.87 | 590900 |
| 2023-03-13 | 25.57 | $20.03 | 578405 |
| 2023-03-10 | 31.72 | $21.45 | 246300 |
| 2023-03-09 | 32.72 | $21.64 | 202800 |
| 2023-03-08 | 41.32 | $22.96 | 161241 |
| 2023-03-07 | 39.49 | $22.80 | 148124 |
| 2023-03-06 | 41.98 | $23.12 | 169300 |
| 2023-03-03 | 44.66 | $23.44 | 101240 |
| 2023-03-02 | 42.25 | $23.22 | 124412 |
| 2023-03-01 | 45.22 | $23.57 | 132400 |
| 2023-02-28 | 45.66 | $23.62 | 171100 |
| 2023-02-27 | 46.68 | $23.74 | 97500 |
| 2023-02-24 | 48.67 | $23.97 | 95400 |
| 2023-02-23 | 50.72 | $24.20 | 201745 |
| 2023-02-22 | 47.42 | $23.84 | 191700 |
| 2023-02-21 | 48.19 | $23.93 | 263600 |
| 2023-02-17 | 47.75 | $23.88 | 497212 |
| 2023-02-16 | 45.34 | $23.61 | 160743 |
| 2023-02-15 | 47.82 | $23.93 | 93500 |
| 2023-02-14 | 45.88 | $23.71 | 176600 |
| 2023-02-13 | 48.12 | $24.00 | 126700 |
| 2023-02-10 | 44.95 | $23.64 | 226800 |
| 2023-02-09 | 43.41 | $23.47 | 181800 |
| 2023-02-08 | 44.67 | $23.65 | 146419 |
| 2023-02-07 | 46.75 | $23.94 | 263400 |
| 2023-02-06 | 44.81 | $23.71 | 113600 |
| 2023-02-03 | 47.76 | $24.12 | 146312 |
| 2023-02-02 | 47.68 | $24.11 | 120700 |
| 2023-02-01 | 44.38 | $23.70 | 208109 |
| 2023-01-31 | 40.83 | $23.29 | 232900 |
| 2023-01-30 | 37.60 | $22.94 | 125400 |
| 2023-01-27 | 38.74 | $23.14 | 161300 |
| 2023-01-26 | 37.93 | $23.05 | 156600 |
| 2023-01-25 | 36.52 | $22.89 | 409509 |
| 2023-01-24 | 47.05 | $24.54 | 79400 |
| 2023-01-23 | 47.60 | $24.61 | 197911 |
| 2023-01-20 | 47.09 | $24.55 | 164004 |
| 2023-01-19 | 44.19 | $24.21 | 111600 |
| 2023-01-18 | 43.76 | $24.16 | 93014 |
| 2023-01-17 | 49.91 | $25.00 | 98900 |
| 2023-01-13 | 52.68 | $25.33 | 158100 |
| 2023-01-12 | 53.11 | $25.38 | 342500 |
| 2023-01-11 | 48.11 | $24.75 | 275700 |
| 2023-01-10 | 45.11 | $24.41 | 93300 |
| 2023-01-09 | 43.75 | $24.26 | 174500 |
| 2023-01-06 | 46.61 | $24.65 | 83536 |
| 2023-01-05 | 42.49 | $24.20 | 86500 |
| 2023-01-04 | 45.29 | $24.58 | 115700 |
| 2023-01-03 | 45.37 | $24.59 | 128700 |
| 2022-12-30 | 46.53 | $24.75 | 101538 |
| 2022-12-29 | 46.89 | $24.80 | 117700 |
| 2022-12-28 | 43.24 | $24.36 | 71500 |
| 2022-12-27 | 46.48 | $24.83 | 90941 |
| 2022-12-23 | 45.58 | $24.72 | 76526 |
| 2022-12-22 | 43.85 | $24.51 | 83313 |
| 2022-12-21 | 45.41 | $24.75 | 125200 |
| 2022-12-20 | 41.35 | $24.26 | 150941 |
| 2022-12-19 | 42.08 | $24.38 | 203000 |
| 2022-12-16 | 37.36 | $23.84 | 812500 |
| 2022-12-15 | 39.10 | $24.15 | 156200 |
| 2022-12-14 | 41.84 | $24.61 | 142700 |
| 2022-12-13 | 45.75 | $25.20 | 194300 |
| 2022-12-12 | 47.24 | $25.41 | 114900 |
| 2022-12-09 | 45.39 | $25.18 | 97500 |
| 2022-12-08 | 44.50 | $25.07 | 108100 |
| 2022-12-07 | 43.31 | $24.92 | 132500 |
| 2022-12-06 | 44.03 | $25.04 | 185900 |
| 2022-12-05 | 45.22 | $25.24 | 128400 |
| 2022-12-02 | 56.87 | $26.84 | 60442 |
| 2022-12-01 | 56.13 | $26.73 | 85100 |
| 2022-11-30 | 58.92 | $27.05 | 160603 |
| 2022-11-29 | 57.42 | $26.81 | 79330 |
| 2022-11-28 | 56.01 | $26.59 | 122700 |
| 2022-11-25 | 57.99 | $26.83 | 108146 |
| 2022-11-23 | 55.30 | $26.40 | 76924 |
| 2022-11-22 | 54.91 | $26.34 | 111400 |
| 2022-11-21 | 53.40 | $26.10 | 82849 |
| 2022-11-18 | 53.27 | $26.08 | 108322 |
| 2022-11-17 | 52.11 | $25.89 | 88741 |
| 2022-11-16 | 53.17 | $26.05 | 75400 |
| 2022-11-15 | 54.34 | $26.23 | 131100 |
| 2022-11-14 | 52.46 | $25.89 | 145600 |
| 2022-11-11 | 55.19 | $26.32 | 133349 |
| 2022-11-10 | 58.70 | $26.84 | 172501 |
| 2022-11-09 | 51.55 | $25.57 | 114551 |
| 2022-11-08 | 55.20 | $26.08 | 78929 |
| 2022-11-07 | 56.16 | $26.21 | 150520 |
| 2022-11-04 | 56.59 | $26.27 | 72700 |
| 2022-11-03 | 52.79 | $25.61 | 96600 |
| 2022-11-02 | 54.51 | $25.86 | 139300 |
| 2022-11-01 | 59.35 | $26.52 | 199311 |
| 2022-10-31 | 61.39 | $26.78 | 170000 |
| 2022-10-28 | 63.22 | $27.01 | 187933 |
| 2022-10-27 | 59.37 | $26.24 | 139500 |
| 2022-10-26 | 60.94 | $26.44 | 260400 |
| 2022-10-25 | 55.33 | $25.44 | 135848 |
| 2022-10-24 | 54.58 | $25.32 | 118611 |
| 2022-10-21 | 52.31 | $24.96 | 125900 |
| 2022-10-20 | 49.66 | $24.56 | 130500 |
| 2022-10-19 | 54.25 | $25.20 | 152541 |
| 2022-10-18 | 55.70 | $25.39 | 90837 |
| 2022-10-17 | 57.70 | $25.65 | 103811 |
| 2022-10-14 | 53.95 | $25.03 | 94600 |
| 2022-10-13 | 57.47 | $25.48 | 122100 |
| 2022-10-12 | 47.40 | $24.09 | 134101 |
| 2022-10-11 | 47.31 | $24.08 | 101300 |
| 2022-10-10 | 45.98 | $23.92 | 81500 |
| 2022-10-07 | 44.31 | $23.72 | 122525 |
| 2022-10-06 | 51.58 | $24.68 | 89719 |
| 2022-10-05 | 53.77 | $24.93 | 60700 |
| 2022-10-04 | 55.09 | $25.08 | 101312 |
| 2022-10-03 | 47.06 | $24.11 | 123223 |
| 2022-09-30 | 42.74 | $23.68 | 188114 |
| 2022-09-29 | 42.64 | $23.67 | 209900 |
| 2022-09-28 | 43.16 | $23.74 | 217000 |
| 2022-09-27 | 40.10 | $23.43 | 100923 |
| 2022-09-26 | 40.36 | $23.47 | 123033 |
| 2022-09-23 | 42.79 | $23.83 | 114700 |
| 2022-09-22 | 45.78 | $24.24 | 203518 |
| 2022-09-21 | 50.51 | $24.82 | 133643 |
| 2022-09-20 | 52.28 | $25.02 | 121900 |
| 2022-09-19 | 50.80 | $24.84 | 119900 |
| 2022-09-16 | 48.71 | $24.59 | 411600 |
| 2022-09-15 | 46.01 | $24.28 | 92908 |
| 2022-09-14 | 43.17 | $23.97 | 127845 |
| 2022-09-13 | 43.38 | $24.00 | 118900 |
| 2022-09-12 | 50.00 | $24.86 | 122900 |
| 2022-09-09 | 48.17 | $24.65 | 90900 |
| 2022-09-08 | 45.82 | $24.39 | 136117 |
| 2022-09-07 | 42.50 | $24.04 | 168700 |
| 2022-09-06 | 40.73 | $23.86 | 250006 |
| 2022-09-02 | 43.34 | $24.23 | 169300 |
| 2022-09-01 | 44.21 | $24.35 | 123306 |
| 2022-08-31 | 46.99 | $24.72 | 224100 |
| 2022-08-30 | 48.80 | $24.95 | 63400 |
| 2022-08-29 | 49.59 | $25.05 | 65800 |
| 2022-08-26 | 53.36 | $25.51 | 73600 |
| 2022-08-25 | 57.91 | $26.01 | 108700 |
| 2022-08-24 | 54.28 | $25.52 | 56224 |
| 2022-08-23 | 55.39 | $25.64 | 57425 |
| 2022-08-22 | 56.96 | $25.81 | 74900 |
| 2022-08-19 | 62.60 | $26.38 | 124347 |
| 2022-08-18 | 66.33 | $26.72 | 48333 |
| 2022-08-17 | 68.26 | $26.89 | 136400 |
| 2022-08-16 | 70.67 | $27.10 | 278542 |
| 2022-08-15 | 70.00 | $26.96 | 117900 |
| 2022-08-12 | 69.18 | $26.79 | 245200 |
| 2022-08-11 | 68.27 | $26.60 | 100742 |
| 2022-08-10 | 66.48 | $26.24 | 115312 |
| 2022-08-09 | 65.29 | $26.01 | 118700 |
| 2022-08-08 | 63.42 | $25.66 | 77800 |
| 2022-08-05 | 63.15 | $25.61 | 131100 |
| 2022-08-04 | 63.33 | $25.63 | 115300 |
| 2022-08-03 | 63.03 | $25.57 | 133600 |
| 2022-08-02 | 62.70 | $25.50 | 130901 |
| 2022-08-01 | 68.40 | $26.18 | 216100 |
| 2022-07-29 | 64.27 | $25.27 | 154902 |
| 2022-07-28 | 62.79 | $24.98 | 146300 |
| 2022-07-27 | 64.72 | $25.20 | 228700 |
| 2022-07-26 | 56.56 | $23.78 | 77412 |
| 2022-07-25 | 58.09 | $23.95 | 191500 |
| 2022-07-22 | 54.81 | $23.47 | 79200 |
| 2022-07-21 | 58.23 | $23.85 | 86817 |
| 2022-07-20 | 57.71 | $23.77 | 88441 |
| 2022-07-19 | 57.58 | $23.75 | 145805 |
| 2022-07-18 | 50.66 | $22.77 | 53100 |
| 2022-07-15 | 48.04 | $22.45 | 135924 |
| 2022-07-14 | 40.84 | $21.68 | 97324 |
| 2022-07-13 | 43.83 | $22.08 | 86939 |
| 2022-07-12 | 46.94 | $22.46 | 115226 |
| 2022-07-11 | 47.53 | $22.53 | 76600 |
| 2022-07-08 | 48.53 | $22.65 | 89100 |
| 2022-07-07 | 48.77 | $22.68 | 80339 |
| 2022-07-06 | 48.77 | $22.68 | 141234 |
| 2022-07-05 | 51.31 | $23.01 | 169804 |
| 2022-07-01 | 49.42 | $22.76 | 86523 |
| 2022-06-30 | 46.90 | $22.44 | 146300 |
| 2022-06-29 | 46.42 | $22.38 | 65884 |
| 2022-06-28 | 48.20 | $22.64 | 88808 |
| 2022-06-27 | 48.95 | $22.75 | 96700 |
| 2022-06-24 | 47.97 | $22.61 | 234110 |
| 2022-06-23 | 43.23 | $21.97 | 130709 |
| 2022-06-22 | 45.77 | $22.38 | 84000 |
| 2022-06-21 | 45.24 | $22.31 | 127413 |
| 2022-06-17 | 41.91 | $21.87 | 301613 |
| 2022-06-16 | 39.19 | $21.53 | 166939 |
| 2022-06-15 | 43.71 | $22.32 | 173510 |
| 2022-06-14 | 40.75 | $21.96 | 100200 |
| 2022-06-13 | 37.09 | $21.54 | 166700 |
| 2022-06-10 | 40.12 | $22.08 | 128735 |
| 2022-06-09 | 45.40 | $22.89 | 106100 |
| 2022-06-08 | 49.52 | $23.43 | 110703 |
| 2022-06-07 | 53.83 | $23.93 | 126424 |
| 2022-06-06 | 53.60 | $23.90 | 111116 |
| 2022-06-03 | 52.85 | $23.80 | 204100 |
| 2022-06-02 | 54.00 | $23.94 | 101041 |
| 2022-06-01 | 51.42 | $23.58 | 324500 |
| 2022-05-31 | 49.63 | $23.34 | 729000 |
| 2022-05-27 | 49.63 | $23.34 | 118229 |
| 2022-05-26 | 47.97 | $23.11 | 160831 |
| 2022-05-25 | 45.60 | $22.79 | 107705 |
| 2022-05-24 | 43.78 | $22.55 | 201903 |
| 2022-05-23 | 42.09 | $22.33 | 195000 |
| 2022-05-20 | 37.37 | $21.75 | 185900 |
| 2022-05-19 | 37.04 | $21.71 | 215000 |
| 2022-05-18 | 38.51 | $22.01 | 256503 |
| 2022-05-17 | 45.70 | $23.26 | 84200 |
| 2022-05-16 | 38.55 | $22.44 | 167837 |
| 2022-05-13 | 38.55 | $22.44 | 133800 |
| 2022-05-12 | 38.66 | $22.46 | 177400 |
| 2022-05-11 | 38.77 | $22.48 | 109800 |
| 2022-05-10 | 39.76 | $22.67 | 152400 |
| 2022-05-09 | 41.24 | $22.95 | 117721 |
| 2022-05-06 | 42.36 | $23.16 | 157726 |
| 2022-05-05 | 44.16 | $23.49 | 176200 |
| 2022-05-04 | 47.09 | $24.00 | 120846 |
| 2022-05-03 | 42.47 | $23.35 | 137032 |
| 2022-05-02 | 40.49 | $23.09 | 237240 |
| 2022-04-29 | 40.80 | $23.15 | 140400 |
| 2022-04-28 | 45.74 | $24.05 | 128533 |
| 2022-04-27 | 43.20 | $23.70 | 148200 |
| 2022-04-26 | 44.79 | $23.98 | 155239 |
| 2022-04-25 | 49.51 | $24.74 | 326003 |
| 2022-04-22 | 47.79 | $24.49 | 137502 |
| 2022-04-21 | 50.96 | $24.97 | 126100 |
| 2022-04-20 | 51.43 | $25.04 | 140530 |
| 2022-04-19 | 50.50 | $24.89 | 126608 |
| 2022-04-18 | 45.01 | $24.07 | 102000 |
| 2022-04-14 | 44.15 | $23.95 | 119220 |
| 2022-04-13 | 46.45 | $24.35 | 163215 |
| 2022-04-12 | 42.16 | $23.75 | 134135 |
| 2022-04-11 | 43.15 | $23.93 | 154300 |
| 2022-04-08 | 39.88 | $23.49 | 107700 |
| 2022-04-07 | 40.08 | $23.53 | 100000 |
| 2022-04-06 | 41.40 | $23.80 | 187600 |
| 2022-04-05 | 43.53 | $24.22 | 204900 |
| 2022-04-04 | 43.13 | $24.16 | 244200 |
| 2022-04-01 | 46.54 | $24.82 | 270804 |
| 2022-03-31 | 45.23 | $24.61 | 157500 |
| 2022-03-30 | 47.22 | $24.99 | 171700 |
| 2022-03-29 | 54.73 | $26.24 | 167229 |
| 2022-03-28 | 53.03 | $25.94 | 170827 |
| 2022-03-25 | 56.18 | $26.41 | 166400 |
| 2022-03-24 | 50.94 | $25.52 | 132400 |
| 2022-03-23 | 49.98 | $25.37 | 232000 |
| 2022-03-22 | 52.24 | $25.72 | 104121 |
| 2022-03-21 | 50.35 | $25.41 | 106600 |
| 2022-03-18 | 49.24 | $25.23 | 310942 |
| 2022-03-17 | 49.71 | $25.31 | 91001 |
| 2022-03-16 | 51.27 | $25.58 | 115400 |
| 2022-03-15 | 46.74 | $24.81 | 139730 |
| 2022-03-14 | 47.61 | $24.97 | 107806 |
| 2022-03-11 | 46.24 | $24.74 | 108124 |
| 2022-03-10 | 44.92 | $24.52 | 123642 |
| 2022-03-09 | 44.16 | $24.39 | 91900 |
| 2022-03-08 | 41.85 | $24.00 | 197824 |
| 2022-03-07 | 41.90 | $24.01 | 164800 |
| 2022-03-04 | 44.58 | $24.64 | 89740 |
| 2022-03-03 | 49.83 | $25.73 | 104800 |
| 2022-03-02 | 49.31 | $25.63 | 128700 |
| 2022-03-01 | 42.00 | $24.35 | 214122 |
| 2022-02-28 | 51.81 | $26.12 | 124949 |
| 2022-02-25 | 52.94 | $26.29 | 120800 |
| 2022-02-24 | 47.08 | $25.38 | 163000 |
| 2022-02-23 | 51.65 | $26.06 | 121624 |
| 2022-02-22 | 56.47 | $26.69 | 133910 |
| 2022-02-18 | 57.36 | $26.80 | 112900 |
| 2022-02-17 | 56.11 | $26.59 | 144424 |
| 2022-02-16 | 61.96 | $27.30 | 251800 |
| 2022-02-15 | 59.53 | $26.87 | 81800 |
| 2022-02-14 | 56.06 | $26.31 | 118845 |
| 2022-02-11 | 58.80 | $26.63 | 146105 |
| 2022-02-10 | 57.76 | $26.46 | 174100 |
| 2022-02-09 | 57.34 | $26.39 | 233700 |
| 2022-02-08 | 62.68 | $27.02 | 159200 |
| 2022-02-07 | 59.43 | $26.45 | 200700 |
| 2022-02-04 | 60.39 | $26.56 | 191347 |
| 2022-02-03 | 61.96 | $26.74 | 116700 |
| 2022-02-02 | 62.90 | $26.85 | 147438 |
| 2022-02-01 | 64.17 | $27.00 | 228000 |
| 2022-01-31 | 63.61 | $26.88 | 213146 |
| 2022-01-28 | 62.31 | $26.60 | 229479 |
| 2022-01-27 | 61.33 | $26.39 | 262100 |
| 2022-01-26 | 67.11 | $27.12 | 955100 |
| 2022-01-25 | 59.26 | $25.55 | 318102 |
| 2022-01-24 | 58.90 | $25.49 | 307900 |
| 2022-01-21 | 56.30 | $25.06 | 204200 |
| 2022-01-20 | 59.55 | $25.45 | 115300 |
| 2022-01-19 | 64.44 | $25.99 | 126600 |
| 2022-01-18 | 69.03 | $26.45 | 117600 |
| 2022-01-14 | 71.89 | $26.72 | 102530 |
| 2022-01-13 | 70.51 | $26.40 | 90489 |
| 2022-01-12 | 68.75 | $26.01 | 136437 |
| 2022-01-11 | 67.16 | $25.68 | 126409 |
| 2022-01-10 | 66.18 | $25.48 | 153100 |
| 2022-01-07 | 67.04 | $25.57 | 119816 |
| 2022-01-06 | 67.50 | $25.62 | 142200 |
| 2022-01-05 | 62.25 | $24.56 | 133012 |
| 2022-01-04 | 60.71 | $24.29 | 130325 |
| 2022-01-03 | 60.37 | $24.23 | 180900 |
| 2021-12-31 | 57.14 | $23.68 | 87100 |
| 2021-12-30 | 56.34 | $23.55 | 114833 |
| 2021-12-29 | 56.88 | $23.62 | 81400 |
| 2021-12-28 | 55.84 | $23.44 | 96207 |
| 2021-12-27 | 55.78 | $23.43 | 89500 |
| 2021-12-23 | 52.13 | $22.80 | 164400 |
| 2021-12-22 | 51.47 | $22.69 | 234541 |
| 2021-12-21 | 49.72 | $22.40 | 144900 |
| 2021-12-20 | 47.03 | $21.97 | 230833 |
| 2021-12-17 | 52.01 | $22.78 | 1.3M |
| 2021-12-16 | 51.40 | $22.68 | 201000 |
| 2021-12-15 | 47.52 | $22.06 | 313801 |
| 2021-12-14 | 47.45 | $22.05 | 187600 |
| 2021-12-13 | 44.47 | $21.59 | 192100 |
| 2021-12-10 | 49.00 | $22.38 | 76500 |
| 2021-12-09 | 48.37 | $22.28 | 93433 |
| 2021-12-08 | 52.12 | $22.89 | 112728 |
| 2021-12-07 | 51.23 | $22.74 | 137700 |
| 2021-12-06 | 52.21 | $22.90 | 118600 |
| 2021-12-03 | 48.67 | $22.29 | 128100 |
| 2021-12-02 | 54.37 | $23.20 | 132400 |
| 2021-12-01 | 48.87 | $22.32 | 136035 |
| 2021-11-30 | 49.85 | $22.47 | 145437 |
| 2021-11-29 | 52.92 | $22.93 | 156700 |
| 2021-11-26 | 52.98 | $22.94 | 110700 |
| 2021-11-24 | 68.26 | $24.79 | 133335 |
| 2021-11-23 | 68.12 | $24.76 | 183600 |
| 2021-11-22 | 65.06 | $24.14 | 238324 |
| 2021-11-19 | 61.37 | $23.49 | 103900 |
| 2021-11-18 | 63.12 | $23.67 | 132836 |
| 2021-11-17 | 65.70 | $23.93 | 146006 |
| 2021-11-16 | 72.17 | $24.53 | 142701 |
| 2021-11-15 | 71.69 | $24.42 | 147423 |
| 2021-11-12 | 68.03 | $23.66 | 96539 |
| 2021-11-11 | 73.49 | $24.12 | 182600 |
| 2021-11-10 | 73.18 | $24.05 | 104000 |
| 2021-11-09 | 71.78 | $23.74 | 78911 |
| 2021-11-08 | 72.95 | $23.84 | 123800 |
| 2021-11-05 | 74.55 | $23.98 | 127389 |
| 2021-11-04 | 72.00 | $23.37 | 123500 |
| 2021-11-03 | 75.54 | $23.67 | 204700 |
| 2021-11-02 | 74.13 | $23.32 | 127200 |
| 2021-11-01 | 72.86 | $23.02 | 122100 |
| 2021-10-29 | 68.82 | $22.19 | 259500 |
| 2021-10-28 | 68.12 | $22.06 | 157200 |
| 2021-10-27 | 66.80 | $21.82 | 214400 |
| 2021-10-26 | 60.40 | $20.83 | 241000 |
| 2021-10-25 | 64.46 | $21.17 | 89210 |
| 2021-10-22 | 60.69 | $20.66 | 189335 |
| 2021-10-21 | 58.65 | $20.41 | 94500 |
| 2021-10-20 | 57.74 | $20.30 | 236516 |
| 2021-10-19 | 55.35 | $20.02 | 61000 |
| 2021-10-18 | 56.32 | $20.11 | 96915 |
| 2021-10-15 | 54.63 | $19.91 | 155948 |
| 2021-10-14 | 56.60 | $20.10 | 79600 |
| 2021-10-13 | 53.41 | $19.72 | 59200 |
| 2021-10-12 | 56.75 | $20.04 | 61537 |
| 2021-10-11 | 59.51 | $20.29 | 56600 |
| 2021-10-08 | 59.96 | $20.33 | 55300 |
| 2021-10-07 | 59.74 | $20.30 | 71842 |
| 2021-10-06 | 58.48 | $20.12 | 76609 |
| 2021-10-05 | 58.41 | $20.11 | 135318 |
| 2021-10-04 | 58.50 | $20.12 | 111500 |
| 2021-10-01 | 61.26 | $20.42 | 106800 |
| 2021-09-30 | 59.06 | $20.06 | 123000 |
| 2021-09-29 | 60.89 | $20.26 | 138030 |
| 2021-09-28 | 57.99 | $19.79 | 91314 |
| 2021-09-27 | 60.15 | $20.03 | 143116 |
| 2021-09-24 | 54.74 | $19.22 | 144330 |
| 2021-09-23 | 52.32 | $18.90 | 96300 |
| 2021-09-22 | 47.09 | $18.28 | 107000 |
| 2021-09-21 | 43.99 | $17.95 | 118600 |
| 2021-09-20 | 44.29 | $17.99 | 199200 |
| 2021-09-17 | 50.86 | $18.79 | 593028 |
| 2021-09-16 | 44.17 | $18.11 | 109100 |
| 2021-09-15 | 45.20 | $18.23 | 101700 |
| 2021-09-14 | 42.10 | $17.94 | 152900 |
| 2021-09-13 | 44.15 | $18.19 | 111500 |
| 2021-09-10 | 42.56 | $18.04 | 104600 |
| 2021-09-09 | 45.17 | $18.36 | 112019 |
| 2021-09-08 | 44.56 | $18.30 | 109000 |
| 2021-09-07 | 47.73 | $18.68 | 87200 |
| 2021-09-03 | 46.98 | $18.60 | 88000 |
| 2021-09-02 | 49.26 | $18.87 | 79437 |
| 2021-09-01 | 49.94 | $18.95 | 168300 |
| 2021-08-31 | 52.81 | $19.28 | 89300 |
| 2021-08-30 | 52.25 | $19.21 | 109800 |
| 2021-08-27 | 55.90 | $19.62 | 130300 |
| 2021-08-26 | 49.91 | $18.88 | 118300 |
| 2021-08-25 | 52.38 | $19.15 | 126507 |
| 2021-08-24 | 50.75 | $18.96 | 85316 |
| 2021-08-23 | 50.84 | $18.97 | 85032 |
| 2021-08-20 | 49.61 | $18.82 | 220519 |
| 2021-08-19 | 45.00 | $18.29 | 98000 |
| 2021-08-18 | 46.85 | $18.53 | 66604 |
| 2021-08-17 | 48.91 | $18.79 | 80638 |
| 2021-08-16 | 50.45 | $18.98 | 105100 |
| 2021-08-13 | 50.85 | $19.03 | 69200 |
| 2021-08-12 | 52.43 | $19.23 | 95600 |
| 2021-08-11 | 53.21 | $19.33 | 180500 |
| 2021-08-10 | 51.05 | $19.02 | 100710 |
| 2021-08-09 | 50.49 | $18.94 | 69100 |
| 2021-08-06 | 51.90 | $19.14 | 115406 |
| 2021-08-05 | 48.19 | $18.60 | 299500 |
| 2021-08-04 | 46.29 | $18.34 | 101400 |
| 2021-08-03 | 47.37 | $18.51 | 183500 |
| 2021-08-02 | 43.70 | $18.01 | 160500 |
| 2021-07-30 | 45.01 | $18.23 | 153700 |
| 2021-07-29 | 46.33 | $18.45 | 117634 |
| 2021-07-28 | 46.45 | $18.47 | 236100 |
| 2021-07-27 | 39.11 | $17.47 | 113217 |
| 2021-07-26 | 39.22 | $17.49 | 195734 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.28
2026-07-21
Close Price
$32.47
Vol: 212318
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -43.28 | $32.47 | 212318 |
| 2026-07-20 | -55.04 | $32.19 | 216600 |
| 2026-07-17 | -31.75 | $32.63 | 330739 |
| 2026-07-16 | -6.11 | $33.31 | 280359 |
| 2026-07-15 | -36.66 | $32.36 | 227600 |
| 2026-07-14 | -46.95 | $32.04 | 233200 |
| 2026-07-13 | -39.23 | $32.28 | 340966 |
| 2026-07-10 | -46.62 | $32.05 | 179735 |
| 2026-07-09 | -50.16 | $31.94 | 172200 |
| 2026-07-08 | -61.09 | $31.60 | 201106 |
| 2026-07-07 | -42.77 | $32.17 | 196510 |
| 2026-07-06 | -32.80 | $32.48 | 174100 |
| 2026-07-02 | -25.25 | $32.49 | 178028 |
| 2026-07-01 | -2.17 | $33.18 | 221800 |
| 2026-06-30 | -10.16 | $32.40 | 174313 |
| 2026-06-29 | -9.89 | $32.41 | 319500 |
| 2026-06-26 | -2.75 | $32.67 | 656200 |
| 2026-06-25 | -1.47 | $32.47 | 228100 |
| 2026-06-24 | -4.18 | $32.11 | 402300 |
| 2026-06-23 | -2.05 | $31.99 | 229239 |
| 2026-06-22 | -21.33 | $31.38 | 198842 |
| 2026-06-18 | -27.27 | $31.21 | 629700 |
| 2026-06-17 | -43.71 | $30.74 | 306024 |
| 2026-06-16 | -25.52 | $31.26 | 254600 |
| 2026-06-15 | -29.97 | $31.10 | 189736 |
| 2026-06-12 | -3.91 | $31.75 | 177419 |
| 2026-06-11 | -5.00 | $31.27 | 272900 |
| 2026-06-10 | -3.60 | $31.21 | 224900 |
| 2026-06-09 | -23.20 | $30.72 | 182900 |
| 2026-06-08 | -18.31 | $30.54 | 157900 |
| 2026-06-05 | -23.47 | $30.43 | 179300 |
| 2026-06-04 | -22.07 | $30.46 | 201400 |
| 2026-06-03 | -83.57 | $29.15 | 213300 |
| 2026-06-02 | -33.80 | $30.21 | 170026 |
| 2026-06-01 | -54.46 | $29.77 | 193300 |
| 2026-05-29 | -38.03 | $30.12 | 190700 |
| 2026-05-28 | -35.68 | $30.17 | 183828 |
| 2026-05-27 | -32.39 | $30.47 | 164728 |
| 2026-05-26 | -23.72 | $30.73 | 186200 |
| 2026-05-22 | -45.85 | $30.17 | 178018 |
| 2026-05-21 | -39.92 | $30.32 | 379734 |
| 2026-05-20 | -49.41 | $30.08 | 460102 |
| 2026-05-19 | -61.17 | $29.44 | 124600 |
| 2026-05-18 | -46.03 | $29.59 | 174800 |
| 2026-05-15 | -59.26 | $29.09 | 270500 |
| 2026-05-14 | -53.70 | $29.30 | 154300 |
| 2026-05-13 | -57.43 | $29.05 | 192213 |
| 2026-05-12 | -49.12 | $29.38 | 155408 |
| 2026-05-11 | -42.25 | $29.64 | 215319 |
| 2026-05-08 | -24.00 | $30.37 | 230900 |
| 2026-05-07 | -23.75 | $30.38 | 285600 |
| 2026-05-06 | -22.75 | $30.42 | 254800 |
| 2026-05-05 | -29.75 | $30.14 | 322600 |
| 2026-05-04 | -39.78 | $29.48 | 273335 |
| 2026-05-01 | -22.97 | $30.17 | 269400 |
| 2026-04-30 | -26.79 | $29.91 | 376600 |
| 2026-04-29 | -27.92 | $29.85 | 352600 |
| 2026-04-28 | -4.91 | $31.07 | 268400 |
| 2026-04-27 | -6.32 | $30.75 | 243532 |
| 2026-04-24 | -0.47 | $30.13 | 286800 |
| 2026-04-23 | -5.83 | $29.75 | 289721 |
| 2026-04-22 | -3.90 | $29.57 | 708735 |
| 2026-04-21 | -36.16 | $27.60 | 181800 |
| 2026-04-20 | -11.75 | $28.21 | 189900 |
| 2026-04-17 | -14.37 | $28.10 | 374800 |
| 2026-04-16 | -24.31 | $27.50 | 234018 |
| 2026-04-15 | -20.00 | $27.64 | 194700 |
| 2026-04-14 | -17.54 | $27.72 | 218539 |
| 2026-04-13 | -10.46 | $27.95 | 168800 |
| 2026-04-10 | -8.58 | $28.00 | 125138 |
| 2026-04-09 | -5.26 | $28.10 | 236120 |
| 2026-04-08 | -10.06 | $27.63 | 263901 |
| 2026-04-07 | -7.23 | $26.86 | 200021 |
| 2026-04-06 | -2.52 | $26.86 | 180901 |
| 2026-04-02 | -18.91 | $26.47 | 243337 |
| 2026-04-01 | -13.45 | $26.60 | 236744 |
| 2026-03-31 | -19.47 | $26.36 | 287039 |
| 2026-03-30 | -28.32 | $26.16 | 215718 |
| 2026-03-27 | -39.38 | $25.91 | 227300 |
| 2026-03-26 | -22.51 | $26.33 | 176200 |
| 2026-03-25 | -46.23 | $26.18 | 202900 |
| 2026-03-24 | -48.20 | $26.12 | 298100 |
| 2026-03-23 | -45.57 | $26.20 | 316300 |
| 2026-03-20 | -73.77 | $25.34 | 1.6M |
| 2026-03-19 | -61.89 | $25.71 | 258900 |
| 2026-03-18 | -77.52 | $25.23 | 383148 |
| 2026-03-17 | -74.41 | $25.41 | 496103 |
| 2026-03-16 | -68.24 | $25.62 | 251700 |
| 2026-03-13 | -75.00 | $25.39 | 244100 |
| 2026-03-12 | -78.53 | $25.27 | 223100 |
| 2026-03-11 | -80.88 | $25.19 | 223113 |
| 2026-03-10 | -70.29 | $25.55 | 290000 |
| 2026-03-09 | -73.82 | $25.43 | 327368 |
| 2026-03-06 | -74.17 | $25.76 | 259638 |
| 2026-03-05 | -77.81 | $26.08 | 188700 |
| 2026-03-04 | -65.91 | $26.46 | 189900 |
| 2026-03-03 | -69.48 | $26.35 | 224124 |
| 2026-03-02 | -69.61 | $26.36 | 251040 |
| 2026-02-27 | -90.84 | $26.11 | 351700 |
| 2026-02-26 | -41.41 | $27.26 | 287232 |
| 2026-02-25 | -37.72 | $27.00 | 290300 |
| 2026-02-24 | -62.47 | $26.12 | 265300 |
| 2026-02-23 | -63.39 | $26.18 | 318000 |
| 2026-02-20 | -44.55 | $27.39 | 211000 |
| 2026-02-19 | -49.82 | $27.38 | 256812 |
| 2026-02-18 | -49.82 | $27.38 | 638537 |
| 2026-02-17 | -51.24 | $27.30 | 293200 |
| 2026-02-13 | -59.19 | $26.85 | 185300 |
| 2026-02-12 | -60.60 | $26.77 | 249700 |
| 2026-02-11 | -58.83 | $26.87 | 264516 |
| 2026-02-10 | -50.18 | $27.36 | 219900 |
| 2026-02-09 | -50.00 | $27.37 | 233292 |
| 2026-02-06 | -37.28 | $28.09 | 230600 |
| 2026-02-05 | -39.58 | $27.96 | 256544 |
| 2026-02-04 | -40.64 | $27.90 | 396313 |
| 2026-02-03 | -48.59 | $27.45 | 361826 |
| 2026-02-02 | -48.76 | $27.44 | 277600 |
| 2026-01-30 | -64.13 | $26.57 | 546436 |
| 2026-01-29 | -64.13 | $26.57 | 470600 |
| 2026-01-28 | -95.94 | $24.77 | 707181 |
| 2026-01-27 | -47.15 | $28.46 | 312110 |
| 2026-01-26 | -48.51 | $28.41 | 213945 |
| 2026-01-23 | -33.33 | $28.97 | 359931 |
| 2026-01-22 | -17.07 | $29.57 | 417600 |
| 2026-01-21 | -1.94 | $29.55 | 196341 |
| 2026-01-20 | -36.55 | $28.09 | 174200 |
| 2026-01-16 | -18.39 | $28.64 | 212614 |
| 2026-01-15 | -9.96 | $28.86 | 183521 |
| 2026-01-14 | -35.63 | $28.19 | 156500 |
| 2026-01-13 | -52.88 | $27.90 | 178300 |
| 2026-01-12 | -59.32 | $27.71 | 225500 |
| 2026-01-09 | -48.81 | $28.02 | 397626 |
| 2026-01-08 | -52.88 | $27.90 | 276700 |
| 2026-01-07 | -64.07 | $27.57 | 199500 |
| 2026-01-06 | -61.02 | $27.66 | 280318 |
| 2026-01-05 | -68.14 | $27.45 | 349277 |
| 2026-01-02 | -88.47 | $26.85 | 255145 |
| 2025-12-31 | -96.81 | $27.03 | 205300 |
| 2025-12-30 | -98.67 | $27.24 | 220937 |
| 2025-12-29 | -97.01 | $27.51 | 429000 |
| 2025-12-26 | -85.50 | $27.75 | 156500 |
| 2025-12-24 | -68.00 | $28.10 | 118038 |
| 2025-12-23 | -59.90 | $28.25 | 631200 |
| 2025-12-22 | -47.28 | $28.33 | 309527 |
| 2025-12-19 | -29.94 | $28.52 | 497800 |
| 2025-12-18 | -19.12 | $28.85 | 1.2M |
| 2025-12-17 | -17.03 | $28.84 | 600349 |
| 2025-12-16 | -19.57 | $28.74 | 363800 |
| 2025-12-15 | -11.96 | $29.02 | 750222 |
| 2025-12-12 | -6.86 | $29.04 | 270200 |
| 2025-12-11 | -5.71 | $29.08 | 178969 |
| 2025-12-10 | -4.01 | $29.13 | 339900 |
| 2025-12-09 | -15.99 | $28.25 | 245000 |
| 2025-12-08 | -9.45 | $28.27 | 190920 |
| 2025-12-05 | -15.27 | $28.11 | 178700 |
| 2025-12-04 | -12.00 | $28.20 | 191600 |
| 2025-12-03 | -14.18 | $28.14 | 383680 |
| 2025-12-02 | -9.62 | $28.13 | 145613 |
| 2025-12-01 | -5.93 | $28.22 | 152907 |
| 2025-11-28 | -28.15 | $27.62 | 72700 |
| 2025-11-26 | -18.15 | $27.89 | 330400 |
| 2025-11-25 | -10.00 | $28.11 | 220638 |
| 2025-11-24 | -19.69 | $27.23 | 159558 |
| 2025-11-21 | -18.13 | $27.26 | 202011 |
| 2025-11-20 | -59.59 | $26.46 | 148130 |
| 2025-11-19 | -69.43 | $26.27 | 92730 |
| 2025-11-18 | -70.83 | $25.91 | 104100 |
| 2025-11-17 | -44.93 | $25.97 | 148347 |
| 2025-11-14 | -13.24 | $27.03 | 106435 |
| 2025-11-13 | -15.40 | $26.90 | 170207 |
| 2025-11-12 | -14.92 | $26.90 | 182029 |
| 2025-11-11 | -14.71 | $26.91 | 87908 |
| 2025-11-10 | -13.03 | $26.99 | 106429 |
| 2025-11-07 | -21.43 | $26.59 | 108000 |
| 2025-11-06 | -25.21 | $26.41 | 133600 |
| 2025-11-05 | -18.28 | $26.74 | 144721 |
| 2025-11-04 | -22.48 | $26.54 | 217000 |
| 2025-11-03 | -15.97 | $26.85 | 208100 |
| 2025-10-31 | -25.42 | $26.40 | 197142 |
| 2025-10-30 | -15.76 | $26.86 | 171400 |
| 2025-10-29 | -14.71 | $26.91 | 406900 |
| 2025-10-28 | -3.87 | $27.32 | 115141 |
| 2025-10-27 | -6.67 | $27.19 | 214922 |
| 2025-10-24 | -4.76 | $27.05 | 214412 |
| 2025-10-23 | -13.82 | $26.03 | 421429 |
| 2025-10-22 | -2.17 | $26.46 | 295226 |
| 2025-10-21 | -37.50 | $24.45 | 111800 |
| 2025-10-20 | -51.55 | $24.10 | 134302 |
| 2025-10-17 | -82.17 | $23.31 | 153000 |
| 2025-10-16 | -96.03 | $22.96 | 171130 |
| 2025-10-15 | -61.29 | $24.48 | 104600 |
| 2025-10-14 | -41.94 | $24.84 | 111301 |
| 2025-10-13 | -81.72 | $24.10 | 84400 |
| 2025-10-10 | -96.24 | $23.83 | 146731 |
| 2025-10-09 | -60.75 | $24.49 | 138601 |
| 2025-10-08 | -52.15 | $24.65 | 120400 |
| 2025-10-07 | -39.25 | $24.89 | 107205 |
| 2025-10-06 | -29.03 | $25.08 | 154300 |
| 2025-10-03 | -58.90 | $24.76 | 132400 |
| 2025-10-02 | -74.51 | $24.55 | 108800 |
| 2025-10-01 | -79.09 | $24.48 | 130418 |
| 2025-09-30 | -74.07 | $24.69 | 95200 |
| 2025-09-29 | -74.81 | $24.68 | 136800 |
| 2025-09-26 | -42.96 | $25.11 | 126036 |
| 2025-09-25 | -64.44 | $24.82 | 115707 |
| 2025-09-24 | -60.00 | $24.88 | 124900 |
| 2025-09-23 | -60.00 | $24.88 | 131228 |
| 2025-09-22 | -45.19 | $25.08 | 143916 |
| 2025-09-19 | -25.64 | $25.19 | 486720 |
| 2025-09-18 | -5.05 | $25.58 | 127800 |
| 2025-09-17 | -38.53 | $24.85 | 114825 |
| 2025-09-16 | -53.67 | $24.52 | 107206 |
| 2025-09-15 | -34.91 | $24.88 | 130618 |
| 2025-09-12 | -36.64 | $24.84 | 98800 |
| 2025-09-11 | -25.00 | $25.11 | 160700 |
| 2025-09-10 | -28.02 | $25.04 | 86945 |
| 2025-09-09 | -27.82 | $24.95 | 104700 |
| 2025-09-08 | -17.68 | $25.14 | 132742 |
| 2025-09-05 | -23.96 | $24.94 | 141422 |
| 2025-09-04 | -10.33 | $25.30 | 189600 |
| 2025-09-03 | -23.10 | $24.88 | 201023 |
| 2025-09-02 | -22.44 | $24.85 | 170603 |
| 2025-08-29 | -13.45 | $25.16 | 363200 |
| 2025-08-28 | -9.89 | $25.28 | 181310 |
| 2025-08-27 | -2.56 | $25.43 | 120500 |
| 2025-08-26 | -3.55 | $25.26 | 144000 |
| 2025-08-25 | -3.24 | $24.99 | 113800 |
| 2025-08-22 | -2.32 | $24.95 | 224529 |
| 2025-08-21 | -31.51 | $23.63 | 95529 |
| 2025-08-20 | -23.95 | $23.81 | 93700 |
| 2025-08-19 | -45.70 | $23.83 | 95100 |
| 2025-08-18 | -60.22 | $23.81 | 101000 |
| 2025-08-15 | -64.84 | $23.60 | 266702 |
| 2025-08-14 | -52.53 | $24.16 | 114404 |
| 2025-08-13 | -50.77 | $24.24 | 179800 |
| 2025-08-12 | -56.70 | $23.97 | 191200 |
| 2025-08-11 | -80.88 | $22.87 | 136739 |
| 2025-08-08 | -83.30 | $22.76 | 143312 |
| 2025-08-07 | -91.87 | $22.37 | 129618 |
| 2025-08-06 | -88.57 | $22.52 | 161320 |
| 2025-08-05 | -88.79 | $22.51 | 197300 |
| 2025-08-04 | -89.45 | $22.48 | 157804 |
| 2025-08-01 | -91.24 | $22.43 | 300409 |
| 2025-07-31 | -93.18 | $22.81 | 378300 |
| 2025-07-30 | -94.20 | $23.01 | 162337 |
| 2025-07-29 | -83.82 | $23.44 | 120800 |
| 2025-07-28 | -79.71 | $23.61 | 116400 |
| 2025-07-25 | -84.78 | $23.40 | 180829 |
| 2025-07-24 | -92.27 | $23.09 | 237927 |
| 2025-07-23 | -92.80 | $23.17 | 458900 |
| 2025-07-22 | -23.87 | $26.12 | 263501 |
| 2025-07-21 | -23.80 | $25.92 | 98609 |
| 2025-07-18 | -23.17 | $25.93 | 168300 |
| 2025-07-17 | -16.33 | $26.19 | 135400 |
| 2025-07-16 | -26.61 | $25.71 | 154021 |
| 2025-07-15 | -33.26 | $25.41 | 133112 |
| 2025-07-14 | -14.86 | $26.24 | 138900 |
| 2025-07-11 | -24.61 | $25.80 | 132917 |
| 2025-07-10 | -19.07 | $26.05 | 124700 |
| 2025-07-09 | -19.73 | $26.02 | 117300 |
| 2025-07-08 | -18.40 | $26.08 | 140700 |
| 2025-07-07 | -18.63 | $26.07 | 115308 |
| 2025-07-03 | -4.63 | $26.52 | 84127 |
| 2025-07-02 | -1.09 | $26.04 | 120205 |
| 2025-07-01 | -11.49 | $25.48 | 128831 |
| 2025-06-30 | -14.93 | $24.68 | 185900 |
| 2025-06-27 | -10.07 | $24.81 | 420429 |
| 2025-06-26 | -2.56 | $24.68 | 91400 |
| 2025-06-25 | -31.25 | $23.83 | 112000 |
| 2025-06-24 | -5.35 | $24.17 | 212300 |
| 2025-06-23 | -15.57 | $23.63 | 138636 |
| 2025-06-20 | -54.72 | $22.80 | 524340 |
| 2025-06-18 | -58.49 | $22.72 | 102006 |
| 2025-06-17 | -66.51 | $22.55 | 97540 |
| 2025-06-16 | -57.55 | $22.74 | 197300 |
| 2025-06-13 | -46.23 | $22.98 | 142934 |
| 2025-06-12 | -23.56 | $23.56 | 96704 |
| 2025-06-11 | -23.71 | $23.61 | 84337 |
| 2025-06-10 | -25.30 | $23.73 | 81741 |
| 2025-06-09 | -39.47 | $23.45 | 94723 |
| 2025-06-06 | -43.99 | $23.33 | 129800 |
| 2025-06-05 | -66.17 | $22.74 | 94400 |
| 2025-06-04 | -69.17 | $22.66 | 75121 |
| 2025-06-03 | -51.88 | $23.12 | 83800 |
| 2025-06-02 | -63.91 | $22.80 | 115600 |
| 2025-05-30 | -59.40 | $22.92 | 126600 |
| 2025-05-29 | -51.13 | $23.14 | 108000 |
| 2025-05-28 | -63.16 | $22.82 | 83700 |
| 2025-05-27 | -46.99 | $23.25 | 96400 |
| 2025-05-23 | -63.53 | $22.81 | 93300 |
| 2025-05-22 | -72.37 | $22.85 | 127310 |
| 2025-05-21 | -49.66 | $23.05 | 112400 |
| 2025-05-20 | -28.77 | $23.66 | 101100 |
| 2025-05-19 | -22.59 | $23.75 | 107800 |
| 2025-05-16 | -19.10 | $23.86 | 162300 |
| 2025-05-15 | -14.71 | $24.00 | 115300 |
| 2025-05-14 | -24.71 | $23.66 | 131700 |
| 2025-05-13 | -7.51 | $24.22 | 87008 |
| 2025-05-12 | -11.50 | $24.01 | 116400 |
| 2025-05-09 | -9.69 | $23.35 | 96500 |
| 2025-05-08 | -3.61 | $23.52 | 132100 |
| 2025-05-07 | -15.58 | $22.99 | 129330 |
| 2025-05-06 | -7.91 | $23.21 | 156700 |
| 2025-05-05 | -6.28 | $23.28 | 155900 |
| 2025-05-02 | -0.93 | $23.49 | 99425 |
| 2025-05-01 | -11.88 | $22.96 | 171146 |
| 2025-04-30 | -14.01 | $22.87 | 266900 |
| 2025-04-29 | -7.60 | $23.14 | 128800 |
| 2025-04-28 | -16.39 | $22.77 | 187800 |
| 2025-04-25 | -17.10 | $22.74 | 120900 |
| 2025-04-24 | -5.70 | $23.22 | 200000 |
| 2025-04-23 | -4.04 | $23.29 | 254700 |
| 2025-04-22 | -23.60 | $22.52 | 234000 |
| 2025-04-21 | -45.56 | $21.58 | 132200 |
| 2025-04-17 | -47.66 | $21.49 | 174900 |
| 2025-04-16 | -49.77 | $21.40 | 171800 |
| 2025-04-15 | -50.70 | $21.36 | 217500 |
| 2025-04-14 | -64.25 | $20.78 | 228200 |
| 2025-04-11 | -71.96 | $20.45 | 234925 |
| 2025-04-10 | -70.56 | $20.51 | 401648 |
| 2025-04-09 | -50.90 | $21.55 | 499100 |
| 2025-04-08 | -74.55 | $20.63 | 391288 |
| 2025-04-07 | -74.04 | $20.65 | 441800 |
| 2025-04-04 | -85.67 | $20.42 | 565848 |
| 2025-04-03 | -95.13 | $20.99 | 423635 |
| 2025-04-02 | -40.27 | $22.62 | 185900 |
| 2025-04-01 | -44.30 | $22.54 | 232727 |
| 2025-03-31 | -43.27 | $22.66 | 228323 |
| 2025-03-28 | -58.15 | $22.58 | 200539 |
| 2025-03-27 | -49.20 | $22.86 | 137300 |
| 2025-03-26 | -48.24 | $22.89 | 211000 |
| 2025-03-25 | -52.08 | $22.77 | 147728 |
| 2025-03-24 | -47.28 | $22.92 | 143300 |
| 2025-03-21 | -61.98 | $22.46 | 594700 |
| 2025-03-20 | -75.30 | $22.10 | 224413 |
| 2025-03-19 | -77.43 | $22.06 | 120800 |
| 2025-03-18 | -85.08 | $21.84 | 214339 |
| 2025-03-17 | -77.49 | $22.13 | 215700 |
| 2025-03-14 | -84.82 | $21.85 | 188500 |
| 2025-03-13 | -99.21 | $21.30 | 211201 |
| 2025-03-12 | -89.45 | $21.70 | 206200 |
| 2025-03-11 | -87.60 | $21.77 | 182422 |
| 2025-03-10 | -94.20 | $21.52 | 207600 |
| 2025-03-07 | -90.14 | $22.44 | 142000 |
| 2025-03-06 | -88.13 | $22.64 | 127100 |
| 2025-03-05 | -77.70 | $22.93 | 158300 |
| 2025-03-04 | -71.58 | $23.10 | 211200 |
| 2025-03-03 | -44.60 | $23.85 | 156601 |
| 2025-02-28 | -38.85 | $24.01 | 156100 |
| 2025-02-27 | -52.16 | $23.64 | 245800 |
| 2025-02-26 | -71.26 | $23.49 | 213602 |
| 2025-02-25 | -61.72 | $23.72 | 225700 |
| 2025-02-24 | -62.03 | $23.65 | 317102 |
| 2025-02-21 | -59.77 | $23.71 | 282500 |
| 2025-02-20 | -40.52 | $24.21 | 210000 |
| 2025-02-19 | -17.84 | $24.82 | 238608 |
| 2025-02-18 | -16.78 | $24.79 | 181102 |
| 2025-02-14 | -33.22 | $24.29 | 93800 |
| 2025-02-13 | -30.26 | $24.38 | 88200 |
| 2025-02-12 | -36.51 | $24.19 | 130200 |
| 2025-02-11 | -12.14 | $24.88 | 199319 |
| 2025-02-10 | -25.37 | $24.28 | 170727 |
| 2025-02-07 | -16.67 | $24.58 | 164200 |
| 2025-02-06 | -12.04 | $24.78 | 135100 |
| 2025-02-05 | -14.35 | $24.68 | 109616 |
| 2025-02-04 | -18.75 | $24.49 | 166606 |
| 2025-02-03 | -28.47 | $24.07 | 217800 |
| 2025-01-31 | -29.63 | $24.02 | 154725 |
| 2025-01-30 | -24.31 | $24.25 | 160936 |
| 2025-01-29 | -17.59 | $24.54 | 304100 |
| 2025-01-28 | -35.69 | $22.89 | 190819 |
| 2025-01-27 | -30.98 | $23.03 | 198600 |
| 2025-01-24 | -38.08 | $22.98 | 267500 |
| 2025-01-23 | -42.11 | $22.85 | 178607 |
| 2025-01-22 | -37.00 | $23.04 | 273237 |
| 2025-01-21 | -41.90 | $23.06 | 173407 |
| 2025-01-17 | -63.71 | $22.74 | 107318 |
| 2025-01-16 | -71.33 | $22.62 | 115249 |
| 2025-01-15 | -66.43 | $22.90 | 101318 |
| 2025-01-14 | -74.30 | $22.45 | 101533 |
| 2025-01-13 | -88.29 | $21.65 | 337600 |
| 2025-01-10 | -92.83 | $21.39 | 239800 |
| 2025-01-08 | -93.95 | $22.35 | 171009 |
| 2025-01-07 | -92.19 | $22.45 | 280943 |
| 2025-01-06 | -89.20 | $22.82 | 202100 |
| 2025-01-03 | -89.43 | $22.81 | 133600 |
| 2025-01-02 | -98.74 | $22.79 | 197700 |
| 2024-12-31 | -83.47 | $23.62 | 173000 |
| 2024-12-30 | -87.73 | $23.48 | 98400 |
| 2024-12-27 | -91.80 | $23.38 | 374400 |
| 2024-12-26 | -80.55 | $23.88 | 90520 |
| 2024-12-24 | -82.38 | $23.80 | 65600 |
| 2024-12-23 | -90.79 | $23.45 | 153700 |
| 2024-12-20 | -86.62 | $23.64 | 834800 |
| 2024-12-19 | -98.14 | $23.37 | 207900 |
| 2024-12-18 | -94.95 | $23.64 | 287000 |
| 2024-12-17 | -73.63 | $25.44 | 187223 |
| 2024-12-16 | -38.36 | $26.47 | 155700 |
| 2024-12-13 | -54.45 | $26.00 | 165800 |
| 2024-12-12 | -52.40 | $26.06 | 168800 |
| 2024-12-11 | -41.10 | $26.39 | 216200 |
| 2024-12-10 | -60.62 | $25.82 | 173047 |
| 2024-12-09 | -70.89 | $25.52 | 128922 |
| 2024-12-06 | -64.55 | $25.66 | 107249 |
| 2024-12-05 | -69.64 | $25.48 | 258800 |
| 2024-12-04 | -61.06 | $25.74 | 241800 |
| 2024-12-03 | -38.52 | $25.61 | 212340 |
| 2024-12-02 | -22.80 | $26.32 | 174648 |
| 2024-11-29 | -20.47 | $26.45 | 111308 |
| 2024-11-27 | -15.08 | $26.75 | 163309 |
| 2024-11-26 | -15.80 | $26.71 | 148409 |
| 2024-11-25 | -13.47 | $26.84 | 177035 |
| 2024-11-22 | -1.31 | $26.55 | 161723 |
| 2024-11-21 | -12.50 | $25.75 | 124841 |
| 2024-11-20 | -21.59 | $25.35 | 114200 |
| 2024-11-19 | -14.64 | $25.41 | 126000 |
| 2024-11-18 | -11.09 | $25.59 | 119611 |
| 2024-11-15 | -10.16 | $25.65 | 200025 |
| 2024-11-14 | -14.84 | $25.35 | 141800 |
| 2024-11-13 | -16.25 | $25.26 | 433500 |
| 2024-11-12 | -10.00 | $25.66 | 198900 |
| 2024-11-11 | -6.25 | $25.90 | 206700 |
| 2024-11-08 | -21.63 | $24.89 | 168106 |
| 2024-11-07 | -22.19 | $24.74 | 247014 |
| 2024-11-06 | -8.05 | $25.71 | 501900 |
| 2024-11-05 | -14.29 | $22.96 | 157900 |
| 2024-11-04 | -24.95 | $22.40 | 232715 |
| 2024-11-01 | -14.73 | $22.92 | 229516 |
| 2024-10-31 | -15.47 | $22.87 | 220400 |
| 2024-10-30 | -7.30 | $23.27 | 267807 |
| 2024-10-29 | -4.24 | $22.93 | 160500 |
| 2024-10-28 | -4.22 | $22.92 | 239000 |
| 2024-10-25 | -23.03 | $21.94 | 218900 |
| 2024-10-24 | -1.92 | $23.04 | 332342 |
| 2024-10-23 | -2.16 | $21.56 | 588108 |
| 2024-10-22 | -32.10 | $20.13 | 90903 |
| 2024-10-21 | -36.42 | $19.99 | 196400 |
| 2024-10-18 | -16.05 | $20.65 | 137332 |
| 2024-10-17 | -4.63 | $21.02 | 190246 |
| 2024-10-16 | -14.20 | $20.71 | 255424 |
| 2024-10-15 | -14.20 | $20.65 | 191000 |
| 2024-10-14 | -4.05 | $20.06 | 307700 |
| 2024-10-11 | -8.80 | $19.90 | 167300 |
| 2024-10-10 | -33.17 | $19.30 | 158900 |
| 2024-10-09 | -45.37 | $19.05 | 179200 |
| 2024-10-08 | -59.13 | $18.75 | 135802 |
| 2024-10-07 | -53.85 | $18.86 | 99702 |
| 2024-10-04 | -56.73 | $18.80 | 144300 |
| 2024-10-03 | -71.15 | $18.50 | 151605 |
| 2024-10-02 | -74.04 | $18.44 | 160300 |
| 2024-10-01 | -93.75 | $18.03 | 162546 |
| 2024-09-30 | -66.35 | $18.60 | 147227 |
| 2024-09-27 | -74.04 | $18.44 | 209300 |
| 2024-09-26 | -87.50 | $18.16 | 153000 |
| 2024-09-25 | -77.88 | $18.36 | 200003 |
| 2024-09-24 | -52.40 | $18.89 | 131514 |
| 2024-09-23 | -50.95 | $19.19 | 134200 |
| 2024-09-20 | -46.39 | $19.31 | 680344 |
| 2024-09-19 | -26.24 | $19.84 | 196228 |
| 2024-09-18 | -48.29 | $19.26 | 183900 |
| 2024-09-17 | -61.60 | $18.91 | 138804 |
| 2024-09-16 | -60.46 | $18.94 | 127315 |
| 2024-09-13 | -60.84 | $18.93 | 142100 |
| 2024-09-12 | -80.61 | $18.41 | 106000 |
| 2024-09-11 | -80.99 | $18.40 | 150614 |
| 2024-09-10 | -76.08 | $18.59 | 175615 |
| 2024-09-09 | -75.48 | $18.56 | 228500 |
| 2024-09-06 | -73.95 | $18.60 | 300900 |
| 2024-09-05 | -58.24 | $19.01 | 153200 |
| 2024-09-04 | -52.49 | $19.16 | 170700 |
| 2024-09-03 | -39.85 | $19.45 | 131200 |
| 2024-08-30 | -22.78 | $19.81 | 110420 |
| 2024-08-29 | -26.27 | $19.70 | 111621 |
| 2024-08-28 | -29.11 | $19.61 | 167900 |
| 2024-08-27 | -38.87 | $19.54 | 165222 |
| 2024-08-26 | -25.07 | $20.03 | 160900 |
| 2024-08-23 | -17.46 | $20.30 | 241353 |
| 2024-08-22 | -54.93 | $18.97 | 101100 |
| 2024-08-21 | -61.97 | $18.72 | 91200 |
| 2024-08-20 | -62.25 | $18.71 | 110700 |
| 2024-08-19 | -52.11 | $19.07 | 89400 |
| 2024-08-16 | -56.06 | $18.93 | 158231 |
| 2024-08-15 | -65.92 | $18.58 | 121835 |
| 2024-08-14 | -76.34 | $18.21 | 121000 |
| 2024-08-13 | -73.80 | $18.30 | 146335 |
| 2024-08-12 | -80.28 | $18.07 | 197509 |
| 2024-08-09 | -73.80 | $18.30 | 345436 |
| 2024-08-08 | -63.49 | $18.59 | 161533 |
| 2024-08-07 | -64.73 | $18.24 | 163700 |
| 2024-08-06 | -52.75 | $18.43 | 298010 |
| 2024-08-05 | -57.00 | $18.03 | 330900 |
| 2024-08-02 | -40.63 | $18.86 | 235032 |
| 2024-08-01 | -29.34 | $19.40 | 350100 |
| 2024-07-31 | -10.04 | $20.40 | 348000 |
| 2024-07-30 | -16.47 | $20.05 | 503404 |
| 2024-07-29 | -19.96 | $19.87 | 266007 |
| 2024-07-26 | -7.56 | $20.51 | 318722 |
| 2024-07-25 | -15.50 | $20.10 | 323100 |
| 2024-07-24 | -27.09 | $19.41 | 346681 |
| 2024-07-23 | -0.56 | $20.70 | 301008 |
| 2024-07-22 | -1.48 | $20.05 | 263136 |
| 2024-07-19 | -12.63 | $19.51 | 172600 |
| 2024-07-18 | -11.80 | $19.55 | 336405 |
| 2024-07-17 | -0.44 | $19.80 | 335800 |
| 2024-07-16 | -2.07 | $19.23 | 358900 |
| 2024-07-15 | -4.29 | $18.09 | 287100 |
| 2024-07-12 | -9.74 | $17.38 | 242503 |
| 2024-07-11 | -5.53 | $17.36 | 342400 |
| 2024-07-10 | -15.56 | $16.49 | 192714 |
| 2024-07-09 | -32.22 | $16.19 | 179000 |
| 2024-07-08 | -44.44 | $15.97 | 113000 |
| 2024-07-05 | -55.00 | $15.78 | 226600 |
| 2024-07-03 | -30.00 | $16.23 | 72001 |
| 2024-07-02 | -5.00 | $16.68 | 137100 |
| 2024-07-01 | -21.11 | $16.39 | 140414 |
| 2024-06-28 | -1.69 | $16.72 | 346618 |
| 2024-06-27 | -15.79 | $15.93 | 101300 |
| 2024-06-26 | -16.38 | $15.92 | 140700 |
| 2024-06-25 | -47.41 | $15.56 | 153776 |
| 2024-06-24 | -41.38 | $15.63 | 137816 |
| 2024-06-21 | -64.96 | $15.36 | 618800 |
| 2024-06-20 | -61.48 | $15.47 | 122400 |
| 2024-06-18 | -65.49 | $15.44 | 114200 |
| 2024-06-17 | -76.61 | $15.35 | 199143 |
| 2024-06-14 | -88.42 | $15.17 | 178000 |
| 2024-06-13 | -72.11 | $15.48 | 204200 |
| 2024-06-12 | -60.53 | $15.70 | 237300 |
| 2024-06-11 | -83.16 | $15.27 | 151400 |
| 2024-06-10 | -83.16 | $15.27 | 175151 |
| 2024-06-07 | -67.37 | $15.57 | 152600 |
| 2024-06-06 | -70.00 | $15.52 | 169400 |
| 2024-06-05 | -74.21 | $15.44 | 206020 |
| 2024-06-04 | -82.11 | $15.29 | 220945 |
| 2024-06-03 | -68.95 | $15.54 | 134800 |
| 2024-05-31 | -57.37 | $15.76 | 127000 |
| 2024-05-30 | -72.11 | $15.48 | 145203 |
| 2024-05-29 | -88.42 | $15.17 | 137232 |
| 2024-05-28 | -90.32 | $15.45 | 163525 |
| 2024-05-24 | -83.23 | $15.56 | 112305 |
| 2024-05-23 | -78.06 | $15.64 | 160826 |
| 2024-05-22 | -49.03 | $16.09 | 104700 |
| 2024-05-21 | -23.91 | $16.30 | 111400 |
| 2024-05-20 | -28.26 | $16.20 | 170300 |
| 2024-05-17 | -8.70 | $16.65 | 112842 |
| 2024-05-16 | -6.19 | $16.61 | 167300 |
| 2024-05-15 | -3.76 | $16.53 | 126048 |
| 2024-05-14 | -1.56 | $16.36 | 142021 |
| 2024-05-13 | -10.82 | $16.18 | 97946 |
| 2024-05-10 | -10.11 | $16.14 | 105100 |
| 2024-05-09 | -3.72 | $16.26 | 339000 |
| 2024-05-08 | -1.67 | $16.22 | 182200 |
| 2024-05-07 | -13.07 | $15.98 | 121300 |
| 2024-05-06 | -7.32 | $15.97 | 131500 |
| 2024-05-03 | -14.01 | $15.80 | 145900 |
| 2024-05-02 | -7.64 | $15.90 | 176100 |
| 2024-05-01 | -20.38 | $15.70 | 227732 |
| 2024-04-30 | -45.86 | $15.30 | 194900 |
| 2024-04-29 | -28.66 | $15.57 | 295638 |
| 2024-04-26 | -12.74 | $15.82 | 457426 |
| 2024-04-25 | -23.38 | $15.63 | 324700 |
| 2024-04-24 | -55.19 | $15.14 | 295600 |
| 2024-04-23 | -22.73 | $15.64 | 138000 |
| 2024-04-22 | -50.65 | $15.21 | 171534 |
| 2024-04-19 | -50.65 | $15.21 | 253200 |
| 2024-04-18 | -90.26 | $14.60 | 150100 |
| 2024-04-17 | -96.75 | $14.50 | 180700 |
| 2024-04-16 | -98.05 | $14.48 | 125100 |
| 2024-04-15 | -87.05 | $14.78 | 257842 |
| 2024-04-12 | -82.27 | $14.83 | 178700 |
| 2024-04-11 | -79.58 | $14.86 | 169301 |
| 2024-04-10 | -83.80 | $14.80 | 313505 |
| 2024-04-09 | -29.58 | $15.57 | 162700 |
| 2024-04-08 | -38.73 | $15.44 | 155800 |
| 2024-04-05 | -58.04 | $15.17 | 114600 |
| 2024-04-04 | -57.34 | $15.18 | 170720 |
| 2024-04-03 | -48.95 | $15.30 | 368444 |
| 2024-04-02 | -47.55 | $15.32 | 250315 |
| 2024-04-01 | -35.66 | $15.49 | 272919 |
| 2024-03-28 | -5.59 | $15.92 | 209900 |
| 2024-03-27 | -9.09 | $15.87 | 199000 |
| 2024-03-26 | -52.45 | $15.25 | 153331 |
| 2024-03-25 | -44.76 | $15.36 | 134619 |
| 2024-03-22 | -54.55 | $15.22 | 147518 |
| 2024-03-21 | -31.47 | $15.55 | 261100 |
| 2024-03-20 | -40.56 | $15.42 | 275400 |
| 2024-03-19 | -79.02 | $14.87 | 234500 |
| 2024-03-18 | -71.33 | $14.98 | 290626 |
| 2024-03-15 | -80.42 | $14.85 | 1.5M |
| 2024-03-14 | -92.31 | $14.68 | 274203 |
| 2024-03-13 | -58.87 | $15.27 | 229900 |
| 2024-03-12 | -61.43 | $15.14 | 428600 |
| 2024-03-11 | -26.43 | $15.63 | 330629 |
| 2024-03-08 | -16.43 | $15.77 | 228000 |
| 2024-03-07 | -6.56 | $15.74 | 421911 |
| 2024-03-06 | -25.41 | $15.51 | 489200 |
| 2024-03-05 | -32.79 | $15.42 | 234000 |
| 2024-03-04 | -78.69 | $14.86 | 515319 |
| 2024-03-01 | -73.72 | $15.01 | 309316 |
| 2024-02-29 | -79.35 | $15.11 | 248375 |
| 2024-02-28 | -80.94 | $15.13 | 321006 |
| 2024-02-27 | -76.62 | $15.25 | 298533 |
| 2024-02-26 | -76.34 | $15.26 | 518134 |
| 2024-02-23 | -79.51 | $15.19 | 390338 |
| 2024-02-22 | -86.11 | $15.00 | 301600 |
| 2024-02-21 | -85.32 | $15.13 | 389800 |
| 2024-02-20 | -86.15 | $15.23 | 214700 |
| 2024-02-16 | -82.20 | $15.41 | 261608 |
| 2024-02-15 | -79.78 | $15.52 | 240100 |
| 2024-02-14 | -90.33 | $15.04 | 313824 |
| 2024-02-13 | -92.97 | $14.92 | 372000 |
| 2024-02-12 | -80.58 | $15.54 | 231100 |
| 2024-02-09 | -82.14 | $15.47 | 364800 |
| 2024-02-08 | -97.06 | $14.86 | 365200 |
| 2024-02-07 | -98.40 | $14.85 | 659500 |
| 2024-02-06 | -96.81 | $15.21 | 356700 |
| 2024-02-05 | -96.28 | $15.53 | 195900 |
| 2024-02-02 | -97.13 | $15.87 | 318334 |
| 2024-02-01 | -83.19 | $16.44 | 460851 |
| 2024-01-31 | -93.73 | $16.75 | 401500 |
| 2024-01-30 | -82.11 | $17.14 | 205636 |
| 2024-01-29 | -78.29 | $17.29 | 289220 |
| 2024-01-26 | -87.54 | $17.02 | 224000 |
| 2024-01-25 | -82.57 | $17.23 | 320100 |
| 2024-01-24 | -95.44 | $16.75 | 519532 |
| 2024-01-23 | -71.65 | $18.49 | 119136 |
| 2024-01-22 | -56.30 | $18.88 | 138943 |
| 2024-01-19 | -79.53 | $18.29 | 230000 |
| 2024-01-18 | -88.58 | $18.06 | 265100 |
| 2024-01-17 | -88.58 | $18.06 | 117131 |
| 2024-01-16 | -94.27 | $18.17 | 206025 |
| 2024-01-12 | -89.20 | $18.41 | 108900 |
| 2024-01-11 | -74.15 | $18.56 | 360800 |
| 2024-01-10 | -63.98 | $18.80 | 200600 |
| 2024-01-09 | -69.92 | $18.66 | 203587 |
| 2024-01-08 | -51.69 | $19.09 | 130400 |
| 2024-01-05 | -52.61 | $18.90 | 284124 |
| 2024-01-04 | -47.39 | $19.04 | 249004 |
| 2024-01-03 | -59.48 | $18.71 | 222118 |
| 2024-01-02 | -30.74 | $19.36 | 204935 |
| 2023-12-29 | -23.82 | $19.40 | 76600 |
| 2023-12-28 | -9.79 | $19.93 | 73302 |
| 2023-12-27 | -6.30 | $20.05 | 119128 |
| 2023-12-26 | -2.75 | $20.12 | 87500 |
| 2023-12-22 | -12.61 | $19.69 | 136500 |
| 2023-12-21 | -15.60 | $19.56 | 97101 |
| 2023-12-20 | -18.12 | $19.45 | 267000 |
| 2023-12-19 | -10.55 | $19.78 | 168100 |
| 2023-12-18 | -23.17 | $19.23 | 163414 |
| 2023-12-15 | -21.56 | $19.30 | 1.1M |
| 2023-12-14 | -18.58 | $19.43 | 261900 |
| 2023-12-13 | -2.71 | $19.11 | 420300 |
| 2023-12-12 | -14.13 | $18.31 | 152400 |
| 2023-12-11 | -9.48 | $18.40 | 141000 |
| 2023-12-08 | -7.74 | $18.45 | 114324 |
| 2023-12-07 | -4.76 | $18.35 | 145900 |
| 2023-12-06 | -23.81 | $17.75 | 169700 |
| 2023-12-05 | -10.27 | $17.71 | 84600 |
| 2023-12-04 | -3.80 | $17.88 | 238900 |
| 2023-12-01 | -2.11 | $17.67 | 156800 |
| 2023-11-30 | -30.13 | $16.64 | 150100 |
| 2023-11-29 | -28.11 | $16.57 | 202200 |
| 2023-11-28 | -40.97 | $16.18 | 138639 |
| 2023-11-27 | -36.31 | $16.18 | 141019 |
| 2023-11-24 | -25.68 | $16.51 | 36800 |
| 2023-11-22 | -24.11 | $16.55 | 143400 |
| 2023-11-21 | -28.08 | $16.38 | 145700 |
| 2023-11-20 | -15.47 | $16.82 | 152813 |
| 2023-11-17 | -14.04 | $16.87 | 117734 |
| 2023-11-16 | -20.06 | $16.66 | 56147 |
| 2023-11-15 | -11.17 | $16.97 | 133700 |
| 2023-11-14 | -4.58 | $17.20 | 163316 |
| 2023-11-13 | -34.57 | $15.63 | 85400 |
| 2023-11-10 | -36.80 | $15.57 | 121500 |
| 2023-11-09 | -36.06 | $15.59 | 105932 |
| 2023-11-08 | -25.28 | $15.88 | 334100 |
| 2023-11-07 | -20.45 | $16.01 | 94800 |
| 2023-11-06 | -12.10 | $16.34 | 124834 |
| 2023-11-03 | -11.39 | $16.36 | 148516 |
| 2023-11-02 | -30.61 | $15.82 | 196000 |
| 2023-11-01 | -67.26 | $14.79 | 147621 |
| 2023-10-31 | -71.17 | $14.68 | 146332 |
| 2023-10-30 | -72.60 | $14.64 | 182411 |
| 2023-10-27 | -88.26 | $14.20 | 387200 |
| 2023-10-26 | -82.92 | $14.35 | 206216 |
| 2023-10-25 | -95.73 | $13.99 | 280800 |
| 2023-10-24 | -97.67 | $14.58 | 160328 |
| 2023-10-23 | -95.74 | $14.88 | 176523 |
| 2023-10-20 | -99.46 | $14.84 | 199333 |
| 2023-10-19 | -92.00 | $15.53 | 169100 |
| 2023-10-18 | -100.00 | $15.54 | 135000 |
| 2023-10-17 | -64.84 | $16.02 | 336143 |
| 2023-10-16 | -82.81 | $15.79 | 142900 |
| 2023-10-13 | -97.71 | $15.60 | 111300 |
| 2023-10-12 | -65.31 | $16.08 | 110609 |
| 2023-10-11 | -53.02 | $16.27 | 120248 |
| 2023-10-10 | -55.70 | $16.23 | 187110 |
| 2023-10-09 | -65.10 | $16.09 | 117849 |
| 2023-10-06 | -71.81 | $15.99 | 156524 |
| 2023-10-05 | -71.14 | $16.00 | 275200 |
| 2023-10-04 | -87.25 | $15.76 | 235600 |
| 2023-10-03 | -99.43 | $15.74 | 166242 |
| 2023-10-02 | -94.54 | $16.09 | 200300 |
| 2023-09-29 | -89.50 | $16.23 | 189000 |
| 2023-09-28 | -92.00 | $16.18 | 290631 |
| 2023-09-27 | -92.00 | $16.18 | 139300 |
| 2023-09-26 | -87.00 | $16.28 | 150700 |
| 2023-09-25 | -79.50 | $16.43 | 68400 |
| 2023-09-22 | -94.74 | $16.22 | 86824 |
| 2023-09-21 | -86.84 | $16.37 | 154523 |
| 2023-09-20 | -97.69 | $16.33 | 68379 |
| 2023-09-19 | -82.66 | $16.59 | 84246 |
| 2023-09-18 | -77.53 | $16.69 | 115400 |
| 2023-09-15 | -67.04 | $16.88 | 447123 |
| 2023-09-14 | -58.47 | $17.05 | 150604 |
| 2023-09-13 | -87.05 | $16.54 | 129400 |
| 2023-09-12 | -79.84 | $16.78 | 118520 |
| 2023-09-11 | -82.08 | $16.79 | 100700 |
| 2023-09-08 | -83.04 | $16.77 | 158040 |
| 2023-09-07 | -95.56 | $16.53 | 226822 |
| 2023-09-06 | -99.60 | $16.84 | 104700 |
| 2023-09-05 | -82.52 | $17.35 | 135000 |
| 2023-09-01 | -61.71 | $17.95 | 117700 |
| 2023-08-31 | -85.13 | $17.32 | 108500 |
| 2023-08-30 | -86.25 | $17.29 | 181328 |
| 2023-08-29 | -77.70 | $17.52 | 111332 |
| 2023-08-28 | -78.44 | $17.50 | 78600 |
| 2023-08-25 | -90.71 | $17.17 | 64900 |
| 2023-08-24 | -86.26 | $17.35 | 121307 |
| 2023-08-23 | -88.17 | $17.30 | 86707 |
| 2023-08-22 | -99.61 | $17.08 | 123423 |
| 2023-08-21 | -99.03 | $17.56 | 111800 |
| 2023-08-18 | -69.05 | $17.87 | 342139 |
| 2023-08-17 | -66.54 | $17.90 | 86500 |
| 2023-08-16 | -66.29 | $17.86 | 137100 |
| 2023-08-15 | -60.23 | $18.02 | 209800 |
| 2023-08-14 | -30.77 | $18.65 | 194634 |
| 2023-08-11 | -15.00 | $19.10 | 101500 |
| 2023-08-10 | -17.54 | $19.01 | 226132 |
| 2023-08-09 | -15.50 | $19.08 | 180900 |
| 2023-08-08 | -8.54 | $19.30 | 127032 |
| 2023-08-07 | -1.36 | $19.55 | 164931 |
| 2023-08-04 | -4.91 | $19.06 | 153326 |
| 2023-08-03 | -6.02 | $19.00 | 131801 |
| 2023-08-02 | -10.53 | $18.78 | 116310 |
| 2023-08-01 | -9.65 | $18.82 | 162708 |
| 2023-07-31 | -5.70 | $19.00 | 190200 |
| 2023-07-28 | -4.39 | $19.06 | 147200 |
| 2023-07-27 | -11.24 | $18.65 | 207704 |
| 2023-07-26 | -8.43 | $18.50 | 308842 |
| 2023-07-25 | -9.14 | $17.78 | 215706 |
| 2023-07-24 | -1.61 | $17.75 | 129913 |
| 2023-07-21 | -12.92 | $17.06 | 139108 |
| 2023-07-20 | -7.38 | $17.21 | 148700 |
| 2023-07-19 | -4.43 | $17.29 | 178700 |
| 2023-07-18 | -3.80 | $16.98 | 204300 |
| 2023-07-17 | -9.00 | $16.52 | 82400 |
| 2023-07-14 | -20.81 | $16.26 | 161900 |
| 2023-07-13 | -8.08 | $16.52 | 202200 |
| 2023-07-12 | -21.21 | $16.26 | 194403 |
| 2023-07-11 | -51.69 | $15.70 | 132141 |
| 2023-07-10 | -55.56 | $15.62 | 276700 |
| 2023-07-07 | -71.95 | $15.32 | 598051 |
| 2023-07-06 | -90.04 | $14.95 | 178100 |
| 2023-07-05 | -87.77 | $15.20 | 179136 |
| 2023-07-03 | -83.41 | $15.30 | 140700 |
| 2023-06-30 | -97.02 | $14.93 | 190609 |
| 2023-06-29 | -63.70 | $15.28 | 130900 |
| 2023-06-28 | -68.65 | $15.13 | 199211 |
| 2023-06-27 | -61.06 | $15.36 | 260105 |
| 2023-06-26 | -68.32 | $15.14 | 256600 |
| 2023-06-23 | -66.01 | $15.21 | 271737 |
| 2023-06-22 | -60.40 | $15.38 | 273739 |
| 2023-06-21 | -49.51 | $15.71 | 281600 |
| 2023-06-20 | -42.57 | $15.92 | 142400 |
| 2023-06-16 | -33.66 | $16.19 | 522500 |
| 2023-06-15 | -24.75 | $16.46 | 164600 |
| 2023-06-14 | -32.36 | $16.10 | 166700 |
| 2023-06-13 | -21.28 | $16.48 | 173416 |
| 2023-06-12 | -30.11 | $16.15 | 181100 |
| 2023-06-09 | -26.89 | $16.25 | 247900 |
| 2023-06-08 | -12.32 | $16.77 | 201529 |
| 2023-06-07 | -3.92 | $17.07 | 236525 |
| 2023-06-06 | -5.26 | $16.34 | 219326 |
| 2023-06-05 | -30.13 | $15.24 | 156641 |
| 2023-06-02 | -2.18 | $15.88 | 175500 |
| 2023-06-01 | -40.61 | $14.71 | 167847 |
| 2023-05-31 | -54.15 | $14.40 | 146145 |
| 2023-05-30 | -38.06 | $14.88 | 91200 |
| 2023-05-26 | -41.61 | $14.95 | 113000 |
| 2023-05-25 | -59.10 | $14.72 | 177300 |
| 2023-05-24 | -51.04 | $15.00 | 268900 |
| 2023-05-23 | -49.37 | $15.35 | 203131 |
| 2023-05-22 | -64.71 | $15.15 | 188700 |
| 2023-05-19 | -73.53 | $14.70 | 197400 |
| 2023-05-18 | -64.90 | $15.14 | 232800 |
| 2023-05-17 | -67.65 | $15.00 | 195359 |
| 2023-05-16 | -89.61 | $13.88 | 110200 |
| 2023-05-15 | -84.90 | $14.12 | 141000 |
| 2023-05-12 | -91.76 | $13.77 | 152437 |
| 2023-05-11 | -92.55 | $13.73 | 186300 |
| 2023-05-10 | -87.06 | $14.01 | 192700 |
| 2023-05-09 | -87.25 | $14.00 | 174927 |
| 2023-05-08 | -84.71 | $14.13 | 232100 |
| 2023-05-05 | -78.14 | $14.50 | 260900 |
| 2023-05-04 | -86.50 | $14.06 | 244300 |
| 2023-05-03 | -98.54 | $14.56 | 243582 |
| 2023-05-02 | -99.19 | $14.94 | 260820 |
| 2023-05-01 | -97.72 | $15.66 | 215400 |
| 2023-04-28 | -87.41 | $16.16 | 190700 |
| 2023-04-27 | -85.59 | $16.29 | 165400 |
| 2023-04-26 | -91.47 | $16.09 | 217500 |
| 2023-04-25 | -98.63 | $17.23 | 162600 |
| 2023-04-24 | -85.57 | $17.89 | 179700 |
| 2023-04-21 | -73.71 | $18.12 | 152335 |
| 2023-04-20 | -77.73 | $18.08 | 104005 |
| 2023-04-19 | -73.09 | $18.28 | 131435 |
| 2023-04-18 | -93.62 | $17.82 | 92213 |
| 2023-04-17 | -82.37 | $18.19 | 250701 |
| 2023-04-14 | -96.58 | $17.79 | 105800 |
| 2023-04-13 | -86.47 | $18.16 | 93411 |
| 2023-04-12 | -95.29 | $17.86 | 87241 |
| 2023-04-11 | -92.74 | $18.09 | 96200 |
| 2023-04-10 | -89.20 | $18.28 | 188722 |
| 2023-04-06 | -88.64 | $18.31 | 125900 |
| 2023-04-05 | -94.97 | $17.97 | 156207 |
| 2023-04-04 | -96.03 | $17.99 | 140700 |
| 2023-04-03 | -94.12 | $18.43 | 143351 |
| 2023-03-31 | -91.90 | $18.57 | 174700 |
| 2023-03-30 | -96.28 | $18.34 | 202008 |
| 2023-03-29 | -86.25 | $18.88 | 156300 |
| 2023-03-28 | -85.07 | $18.97 | 324219 |
| 2023-03-27 | -81.80 | $19.19 | 229720 |
| 2023-03-24 | -90.37 | $18.72 | 419973 |
| 2023-03-23 | -99.30 | $18.47 | 189439 |
| 2023-03-22 | -96.44 | $19.14 | 220233 |
| 2023-03-21 | -79.40 | $20.05 | 435600 |
| 2023-03-20 | -93.26 | $19.31 | 320342 |
| 2023-03-17 | -94.01 | $19.27 | 1.5M |
| 2023-03-16 | -66.67 | $20.73 | 302724 |
| 2023-03-15 | -85.58 | $19.72 | 450333 |
| 2023-03-14 | -89.84 | $19.87 | 590900 |
| 2023-03-13 | -86.59 | $20.03 | 578405 |
| 2023-03-10 | -75.94 | $21.45 | 246300 |
| 2023-03-09 | -96.72 | $21.64 | 202800 |
| 2023-03-08 | -77.33 | $22.96 | 161241 |
| 2023-03-07 | -93.13 | $22.80 | 148124 |
| 2023-03-06 | -83.57 | $23.12 | 169300 |
| 2023-03-03 | -64.39 | $23.44 | 101240 |
| 2023-03-02 | -81.06 | $23.22 | 124412 |
| 2023-03-01 | -60.50 | $23.57 | 132400 |
| 2023-02-28 | -46.53 | $23.62 | 171100 |
| 2023-02-27 | -37.67 | $23.74 | 97500 |
| 2023-02-24 | -21.48 | $23.97 | 95400 |
| 2023-02-23 | -5.52 | $24.20 | 201745 |
| 2023-02-22 | -18.42 | $23.84 | 191700 |
| 2023-02-21 | -33.06 | $23.93 | 263600 |
| 2023-02-17 | -37.89 | $23.88 | 497212 |
| 2023-02-16 | -48.44 | $23.61 | 160743 |
| 2023-02-15 | -35.94 | $23.93 | 93500 |
| 2023-02-14 | -45.80 | $23.71 | 176600 |
| 2023-02-13 | -44.48 | $24.00 | 126700 |
| 2023-02-10 | -57.41 | $23.64 | 226800 |
| 2023-02-09 | -63.35 | $23.47 | 181800 |
| 2023-02-08 | -57.76 | $23.65 | 146419 |
| 2023-02-07 | -48.76 | $23.94 | 263400 |
| 2023-02-06 | -55.90 | $23.71 | 113600 |
| 2023-02-03 | -43.17 | $24.12 | 146312 |
| 2023-02-02 | -43.48 | $24.11 | 120700 |
| 2023-02-01 | -56.21 | $23.70 | 208109 |
| 2023-01-31 | -68.94 | $23.29 | 232900 |
| 2023-01-30 | -79.81 | $22.94 | 125400 |
| 2023-01-27 | -73.60 | $23.14 | 161300 |
| 2023-01-26 | -76.40 | $23.05 | 156600 |
| 2023-01-25 | -81.37 | $22.89 | 409509 |
| 2023-01-24 | -61.01 | $24.54 | 79400 |
| 2023-01-23 | -56.60 | $24.61 | 197911 |
| 2023-01-20 | -60.38 | $24.55 | 164004 |
| 2023-01-19 | -81.76 | $24.21 | 111600 |
| 2023-01-18 | -78.49 | $24.16 | 93014 |
| 2023-01-17 | -28.81 | $25.00 | 98900 |
| 2023-01-13 | -10.17 | $25.33 | 158100 |
| 2023-01-12 | -7.34 | $25.38 | 342500 |
| 2023-01-11 | -54.30 | $24.75 | 275700 |
| 2023-01-10 | -69.68 | $24.41 | 93300 |
| 2023-01-09 | -76.47 | $24.26 | 174500 |
| 2023-01-06 | -58.82 | $24.65 | 83536 |
| 2023-01-05 | -79.19 | $24.20 | 86500 |
| 2023-01-04 | -61.99 | $24.58 | 115700 |
| 2023-01-03 | -71.09 | $24.59 | 128700 |
| 2022-12-30 | -68.04 | $24.75 | 101538 |
| 2022-12-29 | -68.55 | $24.80 | 117700 |
| 2022-12-28 | -81.60 | $24.36 | 71500 |
| 2022-12-27 | -67.66 | $24.83 | 90941 |
| 2022-12-23 | -70.92 | $24.72 | 76526 |
| 2022-12-22 | -77.15 | $24.51 | 83313 |
| 2022-12-21 | -70.03 | $24.75 | 125200 |
| 2022-12-20 | -84.57 | $24.26 | 150941 |
| 2022-12-19 | -81.01 | $24.38 | 203000 |
| 2022-12-16 | -97.03 | $23.84 | 812500 |
| 2022-12-15 | -96.42 | $24.15 | 156200 |
| 2022-12-14 | -93.99 | $24.61 | 142700 |
| 2022-12-13 | -81.97 | $25.20 | 194300 |
| 2022-12-12 | -72.96 | $25.41 | 114900 |
| 2022-12-09 | -82.83 | $25.18 | 97500 |
| 2022-12-08 | -87.55 | $25.07 | 108100 |
| 2022-12-07 | -93.99 | $24.92 | 132500 |
| 2022-12-06 | -90.39 | $25.04 | 185900 |
| 2022-12-05 | -93.50 | $25.24 | 128400 |
| 2022-12-02 | -16.88 | $26.84 | 60442 |
| 2022-12-01 | -21.11 | $26.73 | 85100 |
| 2022-11-30 | -0.57 | $27.05 | 160603 |
| 2022-11-29 | -12.79 | $26.81 | 79330 |
| 2022-11-28 | -25.58 | $26.59 | 122700 |
| 2022-11-25 | -12.14 | $26.83 | 108146 |
| 2022-11-23 | -36.99 | $26.40 | 76924 |
| 2022-11-22 | -49.51 | $26.34 | 111400 |
| 2022-11-21 | -59.81 | $26.10 | 82849 |
| 2022-11-18 | -56.19 | $26.08 | 108322 |
| 2022-11-17 | -52.14 | $25.89 | 88741 |
| 2022-11-16 | -43.77 | $26.05 | 75400 |
| 2022-11-15 | -37.71 | $26.23 | 131100 |
| 2022-11-14 | -49.16 | $25.89 | 145600 |
| 2022-11-11 | -34.68 | $26.32 | 133349 |
| 2022-11-10 | -17.17 | $26.84 | 172501 |
| 2022-11-09 | -47.59 | $25.57 | 114551 |
| 2022-11-08 | -33.96 | $26.08 | 78929 |
| 2022-11-07 | -30.48 | $26.21 | 150520 |
| 2022-11-04 | -28.88 | $26.27 | 72700 |
| 2022-11-03 | -46.52 | $25.61 | 96600 |
| 2022-11-02 | -39.84 | $25.86 | 139300 |
| 2022-11-01 | -22.19 | $26.52 | 199311 |
| 2022-10-31 | -15.24 | $26.78 | 170000 |
| 2022-10-28 | -9.09 | $27.01 | 187933 |
| 2022-10-27 | -29.13 | $26.24 | 139500 |
| 2022-10-26 | -22.47 | $26.44 | 260400 |
| 2022-10-25 | -23.08 | $25.44 | 135848 |
| 2022-10-24 | -27.27 | $25.32 | 118611 |
| 2022-10-21 | -39.86 | $24.96 | 125900 |
| 2022-10-20 | -53.85 | $24.56 | 130500 |
| 2022-10-19 | -31.47 | $25.20 | 152541 |
| 2022-10-18 | -24.83 | $25.39 | 90837 |
| 2022-10-17 | -6.23 | $25.65 | 103811 |
| 2022-10-14 | -30.35 | $25.03 | 94600 |
| 2022-10-13 | -2.18 | $25.48 | 122100 |
| 2022-10-12 | -59.52 | $24.09 | 134101 |
| 2022-10-11 | -60.00 | $24.08 | 101300 |
| 2022-10-10 | -67.62 | $23.92 | 81500 |
| 2022-10-07 | -77.14 | $23.72 | 122525 |
| 2022-10-06 | -31.43 | $24.68 | 89719 |
| 2022-10-05 | -19.52 | $24.93 | 60700 |
| 2022-10-04 | -12.38 | $25.08 | 101312 |
| 2022-10-03 | -59.35 | $24.11 | 123223 |
| 2022-09-30 | -79.44 | $23.68 | 188114 |
| 2022-09-29 | -79.91 | $23.67 | 209900 |
| 2022-09-28 | -76.64 | $23.74 | 217000 |
| 2022-09-27 | -91.55 | $23.43 | 100923 |
| 2022-09-26 | -98.51 | $23.47 | 123033 |
| 2022-09-23 | -87.89 | $23.83 | 114700 |
| 2022-09-22 | -73.52 | $24.24 | 203518 |
| 2022-09-21 | -50.59 | $24.82 | 133643 |
| 2022-09-20 | -44.02 | $25.02 | 121900 |
| 2022-09-19 | -50.97 | $24.84 | 119900 |
| 2022-09-16 | -66.34 | $24.59 | 411600 |
| 2022-09-15 | -79.18 | $24.28 | 92908 |
| 2022-09-14 | -88.54 | $23.97 | 127845 |
| 2022-09-13 | -88.19 | $24.00 | 118900 |
| 2022-09-12 | -64.56 | $24.86 | 122900 |
| 2022-09-09 | -70.33 | $24.65 | 90900 |
| 2022-09-08 | -77.47 | $24.39 | 136117 |
| 2022-09-07 | -87.09 | $24.04 | 168700 |
| 2022-09-06 | -92.03 | $23.86 | 250006 |
| 2022-09-02 | -95.21 | $24.23 | 169300 |
| 2022-09-01 | -92.56 | $24.35 | 123306 |
| 2022-08-31 | -96.14 | $24.72 | 224100 |
| 2022-08-30 | -92.62 | $24.95 | 63400 |
| 2022-08-29 | -99.08 | $25.05 | 65800 |
| 2022-08-26 | -86.73 | $25.51 | 73600 |
| 2022-08-25 | -54.05 | $26.01 | 108700 |
| 2022-08-24 | -69.55 | $25.52 | 56224 |
| 2022-08-23 | -57.72 | $25.64 | 57425 |
| 2022-08-22 | -37.63 | $25.81 | 74900 |
| 2022-08-19 | -22.31 | $26.38 | 124347 |
| 2022-08-18 | -12.34 | $26.72 | 48333 |
| 2022-08-17 | -8.06 | $26.89 | 136400 |
| 2022-08-16 | -2.77 | $27.10 | 278542 |
| 2022-08-15 | 0.00 | $26.96 | 117900 |
| 2022-08-12 | -2.37 | $26.79 | 245200 |
| 2022-08-11 | 0.00 | $26.60 | 100742 |
| 2022-08-10 | -5.78 | $26.24 | 115312 |
| 2022-08-09 | -7.17 | $26.01 | 118700 |
| 2022-08-08 | -14.14 | $25.66 | 77800 |
| 2022-08-05 | -15.14 | $25.61 | 131100 |
| 2022-08-04 | -14.74 | $25.63 | 115300 |
| 2022-08-03 | -15.94 | $25.57 | 133600 |
| 2022-08-02 | -17.33 | $25.50 | 130901 |
| 2022-08-01 | -3.78 | $26.18 | 216100 |
| 2022-07-29 | -8.84 | $25.27 | 154902 |
| 2022-07-28 | -15.58 | $24.98 | 146300 |
| 2022-07-27 | -10.47 | $25.20 | 228700 |
| 2022-07-26 | -12.90 | $23.78 | 77412 |
| 2022-07-25 | -5.11 | $23.95 | 191500 |
| 2022-07-22 | -17.51 | $23.47 | 79200 |
| 2022-07-21 | -2.72 | $23.85 | 86817 |
| 2022-07-20 | -5.84 | $23.77 | 88441 |
| 2022-07-19 | -6.61 | $23.75 | 145805 |
| 2022-07-18 | -21.98 | $22.77 | 53100 |
| 2022-07-15 | -39.56 | $22.45 | 135924 |
| 2022-07-14 | -81.87 | $21.68 | 97324 |
| 2022-07-13 | -63.37 | $22.08 | 86939 |
| 2022-07-12 | -41.04 | $22.46 | 115226 |
| 2022-07-11 | -36.99 | $22.53 | 76600 |
| 2022-07-08 | -41.83 | $22.65 | 89100 |
| 2022-07-07 | -46.32 | $22.68 | 80339 |
| 2022-07-06 | -51.56 | $22.68 | 141234 |
| 2022-07-05 | -38.91 | $23.01 | 169804 |
| 2022-07-01 | -48.64 | $22.76 | 86523 |
| 2022-06-30 | -61.09 | $22.44 | 146300 |
| 2022-06-29 | -63.42 | $22.38 | 65884 |
| 2022-06-28 | -53.31 | $22.64 | 88808 |
| 2022-06-27 | -49.03 | $22.75 | 96700 |
| 2022-06-24 | -54.47 | $22.61 | 234110 |
| 2022-06-23 | -79.38 | $21.97 | 130709 |
| 2022-06-22 | -63.42 | $22.38 | 84000 |
| 2022-06-21 | -66.15 | $22.31 | 127413 |
| 2022-06-17 | -82.63 | $21.87 | 301613 |
| 2022-06-16 | -95.75 | $21.53 | 166939 |
| 2022-06-15 | -65.25 | $22.32 | 173510 |
| 2022-06-14 | -79.15 | $21.96 | 100200 |
| 2022-06-13 | -95.37 | $21.54 | 166700 |
| 2022-06-10 | -74.52 | $22.08 | 128735 |
| 2022-06-09 | -43.24 | $22.89 | 106100 |
| 2022-06-08 | -22.39 | $23.43 | 110703 |
| 2022-06-07 | -3.09 | $23.93 | 126424 |
| 2022-06-06 | -4.25 | $23.90 | 111116 |
| 2022-06-03 | -7.39 | $23.80 | 204100 |
| 2022-06-02 | -1.95 | $23.94 | 101041 |
| 2022-06-01 | -18.49 | $23.58 | 324500 |
| 2022-05-31 | -27.55 | $23.34 | 729000 |
| 2022-05-27 | -27.55 | $23.34 | 118229 |
| 2022-05-26 | -38.10 | $23.11 | 160831 |
| 2022-05-25 | -50.36 | $22.79 | 107705 |
| 2022-05-24 | -64.24 | $22.55 | 201903 |
| 2022-05-23 | -72.00 | $22.33 | 195000 |
| 2022-05-20 | -90.38 | $21.75 | 185900 |
| 2022-05-19 | -97.57 | $21.71 | 215000 |
| 2022-05-18 | -92.13 | $22.01 | 256503 |
| 2022-05-17 | -62.43 | $23.26 | 84200 |
| 2022-05-16 | -85.08 | $22.44 | 167837 |
| 2022-05-13 | -85.08 | $22.44 | 133800 |
| 2022-05-12 | -84.53 | $22.46 | 177400 |
| 2022-05-11 | -94.12 | $22.48 | 109800 |
| 2022-05-10 | -88.24 | $22.67 | 152400 |
| 2022-05-09 | -85.67 | $22.95 | 117721 |
| 2022-05-06 | -78.67 | $23.16 | 157726 |
| 2022-05-05 | -67.67 | $23.49 | 176200 |
| 2022-05-04 | -50.67 | $24.00 | 120846 |
| 2022-05-03 | -72.33 | $23.35 | 137032 |
| 2022-05-02 | -81.00 | $23.09 | 237240 |
| 2022-04-29 | -94.05 | $23.15 | 140400 |
| 2022-04-28 | -68.06 | $24.05 | 128533 |
| 2022-04-27 | -88.55 | $23.70 | 148200 |
| 2022-04-26 | -80.44 | $23.98 | 155239 |
| 2022-04-25 | -56.47 | $24.74 | 326003 |
| 2022-04-22 | -64.35 | $24.49 | 137502 |
| 2022-04-21 | -49.21 | $24.97 | 126100 |
| 2022-04-20 | -47.00 | $25.04 | 140530 |
| 2022-04-19 | -51.74 | $24.89 | 126608 |
| 2022-04-18 | -77.60 | $24.07 | 102000 |
| 2022-04-14 | -81.39 | $23.95 | 119220 |
| 2022-04-13 | -68.77 | $24.35 | 163215 |
| 2022-04-12 | -87.70 | $23.75 | 134135 |
| 2022-04-11 | -82.02 | $23.93 | 154300 |
| 2022-04-08 | -95.90 | $23.49 | 107700 |
| 2022-04-07 | -94.64 | $23.53 | 100000 |
| 2022-04-06 | -98.56 | $23.80 | 187600 |
| 2022-04-05 | -86.19 | $24.22 | 204900 |
| 2022-04-04 | -88.43 | $24.16 | 244200 |
| 2022-04-01 | -63.81 | $24.82 | 270804 |
| 2022-03-31 | -71.64 | $24.61 | 157500 |
| 2022-03-30 | -57.46 | $24.99 | 171700 |
| 2022-03-29 | -10.82 | $26.24 | 167229 |
| 2022-03-28 | -20.23 | $25.94 | 170827 |
| 2022-03-25 | -6.23 | $26.41 | 166400 |
| 2022-03-24 | -46.13 | $25.52 | 132400 |
| 2022-03-23 | -50.97 | $25.37 | 232000 |
| 2022-03-22 | -40.45 | $25.72 | 104121 |
| 2022-03-21 | -52.58 | $25.41 | 106600 |
| 2022-03-18 | -58.05 | $25.23 | 310942 |
| 2022-03-17 | -61.78 | $25.31 | 91001 |
| 2022-03-16 | -54.71 | $25.58 | 115400 |
| 2022-03-15 | -74.87 | $24.81 | 139730 |
| 2022-03-14 | -70.68 | $24.97 | 107806 |
| 2022-03-11 | -76.70 | $24.74 | 108124 |
| 2022-03-10 | -82.46 | $24.52 | 123642 |
| 2022-03-09 | -86.54 | $24.39 | 91900 |
| 2022-03-08 | -96.83 | $24.00 | 197824 |
| 2022-03-07 | -99.73 | $24.01 | 164800 |
| 2022-03-04 | -83.93 | $24.64 | 89740 |
| 2022-03-03 | -53.74 | $25.73 | 104800 |
| 2022-03-02 | -56.51 | $25.63 | 128700 |
| 2022-03-01 | -91.97 | $24.35 | 214122 |
| 2022-02-28 | -51.16 | $26.12 | 124949 |
| 2022-02-25 | -45.54 | $26.29 | 120800 |
| 2022-02-24 | -77.51 | $25.38 | 163000 |
| 2022-02-23 | -89.97 | $26.06 | 121624 |
| 2022-02-22 | -53.22 | $26.69 | 133910 |
| 2022-02-18 | -42.24 | $26.80 | 112900 |
| 2022-02-17 | -46.58 | $26.59 | 144424 |
| 2022-02-16 | -31.88 | $27.30 | 251800 |
| 2022-02-15 | -40.79 | $26.87 | 81800 |
| 2022-02-14 | -52.38 | $26.31 | 118845 |
| 2022-02-11 | -45.76 | $26.63 | 146105 |
| 2022-02-10 | -49.28 | $26.46 | 174100 |
| 2022-02-09 | -50.72 | $26.39 | 233700 |
| 2022-02-08 | -37.68 | $27.02 | 159200 |
| 2022-02-07 | -49.48 | $26.45 | 200700 |
| 2022-02-04 | -47.21 | $26.56 | 191347 |
| 2022-02-03 | -43.48 | $26.74 | 116700 |
| 2022-02-02 | -41.20 | $26.85 | 147438 |
| 2022-02-01 | -38.10 | $27.00 | 228000 |
| 2022-01-31 | -38.43 | $26.88 | 213146 |
| 2022-01-28 | -40.73 | $26.60 | 229479 |
| 2022-01-27 | -44.55 | $26.39 | 262100 |
| 2022-01-26 | -30.44 | $27.12 | 955100 |
| 2022-01-25 | -34.63 | $25.55 | 318102 |
| 2022-01-24 | -32.83 | $25.49 | 307900 |
| 2022-01-21 | -42.54 | $25.06 | 204200 |
| 2022-01-20 | -29.93 | $25.45 | 115300 |
| 2022-01-19 | -17.84 | $25.99 | 126600 |
| 2022-01-18 | -6.35 | $26.45 | 117600 |
| 2022-01-14 | -1.09 | $26.72 | 102530 |
| 2022-01-13 | -2.48 | $26.40 | 90489 |
| 2022-01-12 | -2.07 | $26.01 | 136437 |
| 2022-01-11 | -6.20 | $25.68 | 126409 |
| 2022-01-10 | -10.47 | $25.48 | 153100 |
| 2022-01-07 | -8.55 | $25.57 | 119816 |
| 2022-01-06 | -0.69 | $25.62 | 142200 |
| 2022-01-05 | -13.03 | $24.56 | 133012 |
| 2022-01-04 | -14.77 | $24.29 | 130325 |
| 2022-01-03 | -8.13 | $24.23 | 180900 |
| 2021-12-31 | -13.72 | $23.68 | 87100 |
| 2021-12-30 | -18.41 | $23.55 | 114833 |
| 2021-12-29 | -5.28 | $23.62 | 81400 |
| 2021-12-28 | -12.60 | $23.44 | 96207 |
| 2021-12-27 | -6.55 | $23.43 | 89500 |
| 2021-12-23 | -42.59 | $22.80 | 164400 |
| 2021-12-22 | -61.00 | $22.69 | 234541 |
| 2021-12-21 | -69.08 | $22.40 | 144900 |
| 2021-12-20 | -81.06 | $21.97 | 230833 |
| 2021-12-17 | -62.50 | $22.78 | 1.3M |
| 2021-12-16 | -65.48 | $22.68 | 201000 |
| 2021-12-15 | -83.93 | $22.06 | 313801 |
| 2021-12-14 | -84.27 | $22.05 | 187600 |
| 2021-12-13 | -97.92 | $21.59 | 192100 |
| 2021-12-10 | -86.85 | $22.38 | 76500 |
| 2021-12-09 | -93.55 | $22.28 | 93433 |
| 2021-12-08 | -71.68 | $22.89 | 112728 |
| 2021-12-07 | -77.06 | $22.74 | 137700 |
| 2021-12-06 | -71.33 | $22.90 | 118600 |
| 2021-12-03 | -93.19 | $22.29 | 128100 |
| 2021-12-02 | -61.90 | $23.20 | 132400 |
| 2021-12-01 | -94.14 | $22.32 | 136035 |
| 2021-11-30 | -88.64 | $22.47 | 145437 |
| 2021-11-29 | -74.81 | $22.93 | 156700 |
| 2021-11-26 | -67.47 | $22.94 | 110700 |
| 2021-11-24 | -3.12 | $24.79 | 133335 |
| 2021-11-23 | -2.80 | $24.76 | 183600 |
| 2021-11-22 | -16.13 | $24.14 | 238324 |
| 2021-11-19 | -30.11 | $23.49 | 103900 |
| 2021-11-18 | -26.24 | $23.67 | 132836 |
| 2021-11-17 | -20.25 | $23.93 | 146006 |
| 2021-11-16 | -7.07 | $24.53 | 142701 |
| 2021-11-15 | -2.33 | $24.42 | 147423 |
| 2021-11-12 | -12.67 | $23.66 | 96539 |
| 2021-11-11 | -2.26 | $24.12 | 182600 |
| 2021-11-10 | -2.21 | $24.05 | 104000 |
| 2021-11-09 | -8.78 | $23.74 | 78911 |
| 2021-11-08 | -6.64 | $23.84 | 123800 |
| 2021-11-05 | -3.23 | $23.98 | 127389 |
| 2021-11-04 | -11.99 | $23.37 | 123500 |
| 2021-11-03 | -3.46 | $23.67 | 204700 |
| 2021-11-02 | -4.48 | $23.32 | 127200 |
| 2021-11-01 | -2.21 | $23.02 | 122100 |
| 2021-10-29 | -20.06 | $22.19 | 259500 |
| 2021-10-28 | -23.89 | $22.06 | 157200 |
| 2021-10-27 | -27.78 | $21.82 | 214400 |
| 2021-10-26 | -21.05 | $20.83 | 241000 |
| 2021-10-25 | -0.89 | $21.17 | 89210 |
| 2021-10-22 | -13.64 | $20.66 | 189335 |
| 2021-10-21 | -24.64 | $20.41 | 94500 |
| 2021-10-20 | -26.03 | $20.30 | 236516 |
| 2021-10-19 | -31.38 | $20.02 | 61000 |
| 2021-10-18 | -21.17 | $20.11 | 96915 |
| 2021-10-15 | -25.74 | $19.91 | 155948 |
| 2021-10-14 | -19.47 | $20.10 | 79600 |
| 2021-10-13 | -32.01 | $19.72 | 59200 |
| 2021-10-12 | -21.45 | $20.04 | 61537 |
| 2021-10-11 | -13.20 | $20.29 | 56600 |
| 2021-10-08 | -11.88 | $20.33 | 55300 |
| 2021-10-07 | -12.87 | $20.30 | 71842 |
| 2021-10-06 | -18.81 | $20.12 | 76609 |
| 2021-10-05 | -19.14 | $20.11 | 135318 |
| 2021-10-04 | -18.81 | $20.12 | 111500 |
| 2021-10-01 | -8.91 | $20.42 | 106800 |
| 2021-09-30 | -15.49 | $20.06 | 123000 |
| 2021-09-29 | -8.45 | $20.26 | 138030 |
| 2021-09-28 | -25.00 | $19.79 | 91314 |
| 2021-09-27 | -10.90 | $20.03 | 143116 |
| 2021-09-24 | -27.10 | $19.22 | 144330 |
| 2021-09-23 | -42.06 | $18.90 | 96300 |
| 2021-09-22 | -71.03 | $18.28 | 107000 |
| 2021-09-21 | -86.45 | $17.95 | 118600 |
| 2021-09-20 | -84.58 | $17.99 | 199200 |
| 2021-09-17 | -51.27 | $18.79 | 593028 |
| 2021-09-16 | -85.79 | $18.11 | 109100 |
| 2021-09-15 | -79.70 | $18.23 | 101700 |
| 2021-09-14 | -94.42 | $17.94 | 152900 |
| 2021-09-13 | -89.44 | $18.19 | 111500 |
| 2021-09-10 | -98.88 | $18.04 | 104600 |
| 2021-09-09 | -80.90 | $18.36 | 112019 |
| 2021-09-08 | -84.27 | $18.30 | 109000 |
| 2021-09-07 | -62.92 | $18.68 | 87200 |
| 2021-09-03 | -68.82 | $18.60 | 88000 |
| 2021-09-02 | -54.30 | $18.87 | 79437 |
| 2021-09-01 | -50.00 | $18.95 | 168300 |
| 2021-08-31 | -32.26 | $19.28 | 89300 |
| 2021-08-30 | -35.64 | $19.21 | 109800 |
| 2021-08-27 | -13.54 | $19.62 | 130300 |
| 2021-08-26 | -52.08 | $18.88 | 118300 |
| 2021-08-25 | -38.02 | $19.15 | 126507 |
| 2021-08-24 | -39.66 | $18.96 | 85316 |
| 2021-08-23 | -33.70 | $18.97 | 85032 |
| 2021-08-20 | -39.26 | $18.82 | 220519 |
| 2021-08-19 | -58.24 | $18.29 | 98000 |
| 2021-08-18 | -47.20 | $18.53 | 66604 |
| 2021-08-17 | -38.11 | $18.79 | 80638 |
| 2021-08-16 | -29.80 | $18.98 | 105100 |
| 2021-08-13 | -26.48 | $19.03 | 69200 |
| 2021-08-12 | -20.25 | $19.23 | 95600 |
| 2021-08-11 | -17.13 | $19.33 | 180500 |
| 2021-08-10 | -26.79 | $19.02 | 100710 |
| 2021-08-09 | -29.28 | $18.94 | 69100 |
| 2021-08-06 | -11.15 | $19.14 | 115406 |
| 2021-08-05 | -30.58 | $18.60 | 299500 |
| 2021-08-04 | -39.93 | $18.34 | 101400 |
| 2021-08-03 | -33.81 | $18.51 | 183500 |
| 2021-08-02 | -51.80 | $18.01 | 160500 |
| 2021-07-30 | -38.82 | $18.23 | 153700 |
| 2021-07-29 | -31.27 | $18.45 | 117634 |
| 2021-07-28 | -30.50 | $18.47 | 236100 |
| 2021-07-27 | -69.47 | $17.47 | 113217 |
| 2021-07-26 | -73.55 | $17.49 | 195734 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.22
2026-07-21
Close Price
$32.47
Vol: 212318Average Directional Index - Detailed Analysis
Minimum
7.50
Average
21.12
Maximum
51.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.22 | $32.47 | 212318 |
| 2026-07-20 | 23.04 | $32.19 | 216600 |
| 2026-07-17 | 22.59 | $32.63 | 330739 |
| 2026-07-16 | 21.83 | $33.31 | 280359 |
| 2026-07-15 | 21.00 | $32.36 | 227600 |
| 2026-07-14 | 20.70 | $32.04 | 233200 |
| 2026-07-13 | 20.59 | $32.28 | 340966 |
| 2026-07-10 | 20.48 | $32.05 | 179735 |
| 2026-07-09 | 20.61 | $31.94 | 172200 |
| 2026-07-08 | 20.85 | $31.60 | 201106 |
| 2026-07-07 | 21.10 | $32.17 | 196510 |
| 2026-07-06 | 20.50 | $32.48 | 174100 |
| 2026-07-02 | 19.65 | $32.49 | 178028 |
| 2026-07-01 | 18.75 | $33.18 | 221800 |
| 2026-06-30 | 17.95 | $32.40 | 174313 |
| 2026-06-29 | 17.52 | $32.41 | 319500 |
| 2026-06-26 | 17.14 | $32.67 | 656200 |
| 2026-06-25 | 16.64 | $32.47 | 228100 |
| 2026-06-24 | 16.29 | $32.11 | 402300 |
| 2026-06-23 | 16.12 | $31.99 | 229239 |
| 2026-06-22 | 16.09 | $31.38 | 198842 |
| 2026-06-18 | 16.44 | $31.21 | 629700 |
| 2026-06-17 | 16.98 | $30.74 | 306024 |
| 2026-06-16 | 17.55 | $31.26 | 254600 |
| 2026-06-15 | 17.67 | $31.10 | 189736 |
| 2026-06-12 | 17.64 | $31.75 | 177419 |
| 2026-06-11 | 17.28 | $31.27 | 272900 |
| 2026-06-10 | 17.24 | $31.21 | 224900 |
| 2026-06-09 | 17.26 | $30.72 | 182900 |
| 2026-06-08 | 17.29 | $30.54 | 157900 |
| 2026-06-05 | 17.71 | $30.43 | 179300 |
| 2026-06-04 | 18.18 | $30.46 | 201400 |
| 2026-06-03 | 18.82 | $29.15 | 213300 |
| 2026-06-02 | 19.74 | $30.21 | 170026 |
| 2026-06-01 | 20.44 | $29.77 | 193300 |
| 2026-05-29 | 21.32 | $30.12 | 190700 |
| 2026-05-28 | 21.68 | $30.17 | 183828 |
| 2026-05-27 | 22.12 | $30.47 | 164728 |
| 2026-05-26 | 21.81 | $30.73 | 186200 |
| 2026-05-22 | 21.61 | $30.17 | 178018 |
| 2026-05-21 | 21.54 | $30.32 | 379734 |
| 2026-05-20 | 21.58 | $30.08 | 460102 |
| 2026-05-19 | 21.78 | $29.44 | 124600 |
| 2026-05-18 | 22.37 | $29.59 | 174800 |
| 2026-05-15 | 22.99 | $29.09 | 270500 |
| 2026-05-14 | 23.78 | $29.30 | 154300 |
| 2026-05-13 | 24.40 | $29.05 | 192213 |
| 2026-05-12 | 25.21 | $29.38 | 155408 |
| 2026-05-11 | 26.07 | $29.64 | 215319 |
| 2026-05-08 | 26.42 | $30.37 | 230900 |
| 2026-05-07 | 26.32 | $30.38 | 285600 |
| 2026-05-06 | 26.01 | $30.42 | 254800 |
| 2026-05-05 | 25.75 | $30.14 | 322600 |
| 2026-05-04 | 25.68 | $29.48 | 273335 |
| 2026-05-01 | 25.70 | $30.17 | 269400 |
| 2026-04-30 | 25.22 | $29.91 | 376600 |
| 2026-04-29 | 24.80 | $29.85 | 352600 |
| 2026-04-28 | 24.33 | $31.07 | 268400 |
| 2026-04-27 | 22.75 | $30.75 | 243532 |
| 2026-04-24 | 21.17 | $30.13 | 286800 |
| 2026-04-23 | 19.88 | $29.75 | 289721 |
| 2026-04-22 | 18.60 | $29.57 | 708735 |
| 2026-04-21 | 17.36 | $27.60 | 181800 |
| 2026-04-20 | 16.88 | $28.21 | 189900 |
| 2026-04-17 | 16.04 | $28.10 | 374800 |
| 2026-04-16 | 15.16 | $27.50 | 234018 |
| 2026-04-15 | 14.82 | $27.64 | 194700 |
| 2026-04-14 | 14.46 | $27.72 | 218539 |
| 2026-04-13 | 14.07 | $27.95 | 168800 |
| 2026-04-10 | 13.32 | $28.00 | 125138 |
| 2026-04-09 | 12.47 | $28.10 | 236120 |
| 2026-04-08 | 11.57 | $27.63 | 263901 |
| 2026-04-07 | 10.82 | $26.86 | 200021 |
| 2026-04-06 | 10.68 | $26.86 | 180901 |
| 2026-04-02 | 10.62 | $26.47 | 243337 |
| 2026-04-01 | 10.73 | $26.60 | 236744 |
| 2026-03-31 | 10.61 | $26.36 | 287039 |
| 2026-03-30 | 10.65 | $26.16 | 215718 |
| 2026-03-27 | 11.00 | $25.91 | 227300 |
| 2026-03-26 | 11.44 | $26.33 | 176200 |
| 2026-03-25 | 11.91 | $26.18 | 202900 |
| 2026-03-24 | 12.33 | $26.12 | 298100 |
| 2026-03-23 | 12.78 | $26.20 | 316300 |
| 2026-03-20 | 13.25 | $25.34 | 1.6M |
| 2026-03-19 | 13.56 | $25.71 | 258900 |
| 2026-03-18 | 13.88 | $25.23 | 383148 |
| 2026-03-17 | 13.88 | $25.41 | 496103 |
| 2026-03-16 | 14.03 | $25.62 | 251700 |
| 2026-03-13 | 14.19 | $25.39 | 244100 |
| 2026-03-12 | 13.99 | $25.27 | 223100 |
| 2026-03-11 | 13.62 | $25.19 | 223113 |
| 2026-03-10 | 13.37 | $25.55 | 290000 |
| 2026-03-09 | 13.23 | $25.43 | 327368 |
| 2026-03-06 | 12.63 | $25.76 | 259638 |
| 2026-03-05 | 12.13 | $26.08 | 188700 |
| 2026-03-04 | 12.05 | $26.46 | 189900 |
| 2026-03-03 | 12.24 | $26.35 | 224124 |
| 2026-03-02 | 12.16 | $26.36 | 251040 |
| 2026-02-27 | 12.10 | $26.11 | 351700 |
| 2026-02-26 | 12.29 | $27.26 | 287232 |
| 2026-02-25 | 12.78 | $27.00 | 290300 |
| 2026-02-24 | 13.25 | $26.12 | 265300 |
| 2026-02-23 | 13.27 | $26.18 | 318000 |
| 2026-02-20 | 13.29 | $27.39 | 211000 |
| 2026-02-19 | 13.97 | $27.38 | 256812 |
| 2026-02-18 | 14.53 | $27.38 | 638537 |
| 2026-02-17 | 15.14 | $27.30 | 293200 |
| 2026-02-13 | 15.42 | $26.85 | 185300 |
| 2026-02-12 | 15.38 | $26.77 | 249700 |
| 2026-02-11 | 15.34 | $26.87 | 264516 |
| 2026-02-10 | 15.55 | $27.36 | 219900 |
| 2026-02-09 | 15.88 | $27.37 | 233292 |
| 2026-02-06 | 16.41 | $28.09 | 230600 |
| 2026-02-05 | 17.21 | $27.96 | 256544 |
| 2026-02-04 | 18.00 | $27.90 | 396313 |
| 2026-02-03 | 18.82 | $27.45 | 361826 |
| 2026-02-02 | 19.48 | $27.44 | 277600 |
| 2026-01-30 | 19.95 | $26.57 | 546436 |
| 2026-01-29 | 19.67 | $26.57 | 470600 |
| 2026-01-28 | 19.28 | $24.77 | 707181 |
| 2026-01-27 | 18.88 | $28.46 | 312110 |
| 2026-01-26 | 18.70 | $28.41 | 213945 |
| 2026-01-23 | 18.52 | $28.97 | 359931 |
| 2026-01-22 | 17.47 | $29.57 | 417600 |
| 2026-01-21 | 16.36 | $29.55 | 196341 |
| 2026-01-20 | 15.55 | $28.09 | 174200 |
| 2026-01-16 | 15.60 | $28.64 | 212614 |
| 2026-01-15 | 15.18 | $28.86 | 183521 |
| 2026-01-14 | 14.75 | $28.19 | 156500 |
| 2026-01-13 | 14.97 | $27.90 | 178300 |
| 2026-01-12 | 15.30 | $27.71 | 225500 |
| 2026-01-09 | 15.86 | $28.02 | 397626 |
| 2026-01-08 | 16.45 | $27.90 | 276700 |
| 2026-01-07 | 17.31 | $27.57 | 199500 |
| 2026-01-06 | 17.87 | $27.66 | 280318 |
| 2026-01-05 | 18.47 | $27.45 | 349277 |
| 2026-01-02 | 19.05 | $26.85 | 255145 |
| 2025-12-31 | 19.00 | $27.03 | 205300 |
| 2025-12-30 | 19.36 | $27.24 | 220937 |
| 2025-12-29 | 20.00 | $27.51 | 429000 |
| 2025-12-26 | 20.92 | $27.75 | 156500 |
| 2025-12-24 | 21.88 | $28.10 | 118038 |
| 2025-12-23 | 22.43 | $28.25 | 631200 |
| 2025-12-22 | 22.85 | $28.33 | 309527 |
| 2025-12-19 | 23.26 | $28.52 | 497800 |
| 2025-12-18 | 23.69 | $28.85 | 1.2M |
| 2025-12-17 | 23.41 | $28.84 | 600349 |
| 2025-12-16 | 23.24 | $28.74 | 363800 |
| 2025-12-15 | 22.76 | $29.02 | 750222 |
| 2025-12-12 | 21.83 | $29.04 | 270200 |
| 2025-12-11 | 21.01 | $29.08 | 178969 |
| 2025-12-10 | 19.97 | $29.13 | 339900 |
| 2025-12-09 | 18.89 | $28.25 | 245000 |
| 2025-12-08 | 18.09 | $28.27 | 190920 |
| 2025-12-05 | 17.46 | $28.11 | 178700 |
| 2025-12-04 | 16.81 | $28.20 | 191600 |
| 2025-12-03 | 16.23 | $28.14 | 383680 |
| 2025-12-02 | 15.58 | $28.13 | 145613 |
| 2025-12-01 | 15.08 | $28.22 | 152907 |
| 2025-11-28 | 14.54 | $27.62 | 72700 |
| 2025-11-26 | 14.11 | $27.89 | 330400 |
| 2025-11-25 | 13.41 | $28.11 | 220638 |
| 2025-11-24 | 12.67 | $27.23 | 159558 |
| 2025-11-21 | 12.41 | $27.26 | 202011 |
| 2025-11-20 | 12.22 | $26.46 | 148130 |
| 2025-11-19 | 12.29 | $26.27 | 92730 |
| 2025-11-18 | 12.89 | $25.91 | 104100 |
| 2025-11-17 | 13.36 | $25.97 | 148347 |
| 2025-11-14 | 13.90 | $27.03 | 106435 |
| 2025-11-13 | 14.33 | $26.90 | 170207 |
| 2025-11-12 | 14.44 | $26.90 | 182029 |
| 2025-11-11 | 14.38 | $26.91 | 87908 |
| 2025-11-10 | 14.43 | $26.99 | 106429 |
| 2025-11-07 | 14.55 | $26.59 | 108000 |
| 2025-11-06 | 14.88 | $26.41 | 133600 |
| 2025-11-05 | 15.18 | $26.74 | 144721 |
| 2025-11-04 | 15.37 | $26.54 | 217000 |
| 2025-11-03 | 15.77 | $26.85 | 208100 |
| 2025-10-31 | 16.19 | $26.40 | 197142 |
| 2025-10-30 | 16.29 | $26.86 | 171400 |
| 2025-10-29 | 16.13 | $26.91 | 406900 |
| 2025-10-28 | 15.81 | $27.32 | 115141 |
| 2025-10-27 | 15.22 | $27.19 | 214922 |
| 2025-10-24 | 14.58 | $27.05 | 214412 |
| 2025-10-23 | 14.02 | $26.03 | 421429 |
| 2025-10-22 | 13.82 | $26.46 | 295226 |
| 2025-10-21 | 13.61 | $24.45 | 111800 |
| 2025-10-20 | 13.88 | $24.10 | 134302 |
| 2025-10-17 | 13.84 | $23.31 | 153000 |
| 2025-10-16 | 13.03 | $22.96 | 171130 |
| 2025-10-15 | 12.18 | $24.48 | 104600 |
| 2025-10-14 | 12.37 | $24.84 | 111301 |
| 2025-10-13 | 12.55 | $24.10 | 84400 |
| 2025-10-10 | 11.99 | $23.83 | 146731 |
| 2025-10-09 | 11.40 | $24.49 | 138601 |
| 2025-10-08 | 11.20 | $24.65 | 120400 |
| 2025-10-07 | 11.23 | $24.89 | 107205 |
| 2025-10-06 | 11.41 | $25.08 | 154300 |
| 2025-10-03 | 11.47 | $24.76 | 132400 |
| 2025-10-02 | 11.71 | $24.55 | 108800 |
| 2025-10-01 | 12.26 | $24.48 | 130418 |
| 2025-09-30 | 12.83 | $24.69 | 95200 |
| 2025-09-29 | 13.35 | $24.68 | 136800 |
| 2025-09-26 | 13.63 | $25.11 | 126036 |
| 2025-09-25 | 13.61 | $24.82 | 115707 |
| 2025-09-24 | 13.95 | $24.88 | 124900 |
| 2025-09-23 | 14.18 | $24.88 | 131228 |
| 2025-09-22 | 14.29 | $25.08 | 143916 |
| 2025-09-19 | 14.61 | $25.19 | 486720 |
| 2025-09-18 | 14.48 | $25.58 | 127800 |
| 2025-09-17 | 14.35 | $24.85 | 114825 |
| 2025-09-16 | 14.38 | $24.52 | 107206 |
| 2025-09-15 | 15.01 | $24.88 | 130618 |
| 2025-09-12 | 15.42 | $24.84 | 98800 |
| 2025-09-11 | 15.64 | $25.11 | 160700 |
| 2025-09-10 | 15.82 | $25.04 | 86945 |
| 2025-09-09 | 15.90 | $24.95 | 104700 |
| 2025-09-08 | 15.97 | $25.14 | 132742 |
| 2025-09-05 | 16.10 | $24.94 | 141422 |
| 2025-09-04 | 15.91 | $25.30 | 189600 |
| 2025-09-03 | 15.97 | $24.88 | 201023 |
| 2025-09-02 | 16.26 | $24.85 | 170603 |
| 2025-08-29 | 16.61 | $25.16 | 363200 |
| 2025-08-28 | 16.44 | $25.28 | 181310 |
| 2025-08-27 | 16.10 | $25.43 | 120500 |
| 2025-08-26 | 15.82 | $25.26 | 144000 |
| 2025-08-25 | 15.62 | $24.99 | 113800 |
| 2025-08-22 | 15.61 | $24.95 | 224529 |
| 2025-08-21 | 15.63 | $23.63 | 95529 |
| 2025-08-20 | 16.42 | $23.81 | 93700 |
| 2025-08-19 | 17.20 | $23.83 | 95100 |
| 2025-08-18 | 17.96 | $23.81 | 101000 |
| 2025-08-15 | 18.74 | $23.60 | 266702 |
| 2025-08-14 | 19.69 | $24.16 | 114404 |
| 2025-08-13 | 20.58 | $24.24 | 179800 |
| 2025-08-12 | 21.36 | $23.97 | 191200 |
| 2025-08-11 | 22.48 | $22.87 | 136739 |
| 2025-08-08 | 22.85 | $22.76 | 143312 |
| 2025-08-07 | 23.24 | $22.37 | 129618 |
| 2025-08-06 | 23.04 | $22.52 | 161320 |
| 2025-08-05 | 22.73 | $22.51 | 197300 |
| 2025-08-04 | 22.40 | $22.48 | 157804 |
| 2025-08-01 | 21.90 | $22.43 | 300409 |
| 2025-07-31 | 21.37 | $22.81 | 378300 |
| 2025-07-30 | 21.08 | $23.01 | 162337 |
| 2025-07-29 | 20.92 | $23.44 | 120800 |
| 2025-07-28 | 21.09 | $23.61 | 116400 |
| 2025-07-25 | 21.03 | $23.40 | 180829 |
| 2025-07-24 | 20.71 | $23.09 | 237927 |
| 2025-07-23 | 20.38 | $23.17 | 458900 |
| 2025-07-22 | 20.08 | $26.12 | 263501 |
| 2025-07-21 | 20.28 | $25.92 | 98609 |
| 2025-07-18 | 20.61 | $25.93 | 168300 |
| 2025-07-17 | 20.95 | $26.19 | 135400 |
| 2025-07-16 | 21.41 | $25.71 | 154021 |
| 2025-07-15 | 22.04 | $25.41 | 133112 |
| 2025-07-14 | 22.46 | $26.24 | 138900 |
| 2025-07-11 | 22.98 | $25.80 | 132917 |
| 2025-07-10 | 22.78 | $26.05 | 124700 |
| 2025-07-09 | 22.03 | $26.02 | 117300 |
| 2025-07-08 | 21.24 | $26.08 | 140700 |
| 2025-07-07 | 20.13 | $26.07 | 115308 |
| 2025-07-03 | 18.96 | $26.52 | 84127 |
| 2025-07-02 | 17.46 | $26.04 | 120205 |
| 2025-07-01 | 16.17 | $25.48 | 128831 |
| 2025-06-30 | 14.91 | $24.68 | 185900 |
| 2025-06-27 | 14.06 | $24.81 | 420429 |
| 2025-06-26 | 13.16 | $24.68 | 91400 |
| 2025-06-25 | 12.43 | $23.83 | 112000 |
| 2025-06-24 | 11.81 | $24.17 | 212300 |
| 2025-06-23 | 11.30 | $23.63 | 138636 |
| 2025-06-20 | 11.21 | $22.80 | 524340 |
| 2025-06-18 | 11.59 | $22.72 | 102006 |
| 2025-06-17 | 12.00 | $22.55 | 97540 |
| 2025-06-16 | 11.89 | $22.74 | 197300 |
| 2025-06-13 | 12.04 | $22.98 | 142934 |
| 2025-06-12 | 12.22 | $23.56 | 96704 |
| 2025-06-11 | 12.85 | $23.61 | 84337 |
| 2025-06-10 | 13.18 | $23.73 | 81741 |
| 2025-06-09 | 13.64 | $23.45 | 94723 |
| 2025-06-06 | 14.29 | $23.33 | 129800 |
| 2025-06-05 | 14.80 | $22.74 | 94400 |
| 2025-06-04 | 14.84 | $22.66 | 75121 |
| 2025-06-03 | 15.00 | $23.12 | 83800 |
| 2025-06-02 | 14.92 | $22.80 | 115600 |
| 2025-05-30 | 14.56 | $22.92 | 126600 |
| 2025-05-29 | 14.51 | $23.14 | 108000 |
| 2025-05-28 | 14.41 | $22.82 | 83700 |
| 2025-05-27 | 14.33 | $23.25 | 96400 |
| 2025-05-23 | 14.20 | $22.81 | 93300 |
| 2025-05-22 | 13.81 | $22.85 | 127310 |
| 2025-05-21 | 14.11 | $23.05 | 112400 |
| 2025-05-20 | 14.59 | $23.66 | 101100 |
| 2025-05-19 | 15.01 | $23.75 | 107800 |
| 2025-05-16 | 15.55 | $23.86 | 162300 |
| 2025-05-15 | 15.57 | $24.00 | 115300 |
| 2025-05-14 | 15.49 | $23.66 | 131700 |
| 2025-05-13 | 15.41 | $24.22 | 87008 |
| 2025-05-12 | 15.33 | $24.01 | 116400 |
| 2025-05-09 | 15.24 | $23.35 | 96500 |
| 2025-05-08 | 15.73 | $23.52 | 132100 |
| 2025-05-07 | 16.31 | $22.99 | 129330 |
| 2025-05-06 | 16.92 | $23.21 | 156700 |
| 2025-05-05 | 17.73 | $23.28 | 155900 |
| 2025-05-02 | 18.58 | $23.49 | 99425 |
| 2025-05-01 | 18.70 | $22.96 | 171146 |
| 2025-04-30 | 19.08 | $22.87 | 266900 |
| 2025-04-29 | 19.49 | $23.14 | 128800 |
| 2025-04-28 | 20.10 | $22.77 | 187800 |
| 2025-04-25 | 20.92 | $22.74 | 120900 |
| 2025-04-24 | 21.73 | $23.22 | 200000 |
| 2025-04-23 | 22.59 | $23.29 | 254700 |
| 2025-04-22 | 23.19 | $22.52 | 234000 |
| 2025-04-21 | 24.37 | $21.58 | 132200 |
| 2025-04-17 | 24.89 | $21.49 | 174900 |
| 2025-04-16 | 25.38 | $21.40 | 171800 |
| 2025-04-15 | 25.92 | $21.36 | 217500 |
| 2025-04-14 | 26.43 | $20.78 | 228200 |
| 2025-04-11 | 26.69 | $20.45 | 234925 |
| 2025-04-10 | 26.40 | $20.51 | 401648 |
| 2025-04-09 | 26.09 | $21.55 | 499100 |
| 2025-04-08 | 26.04 | $20.63 | 391288 |
| 2025-04-07 | 26.30 | $20.65 | 441800 |
| 2025-04-04 | 26.39 | $20.42 | 565848 |
| 2025-04-03 | 25.59 | $20.99 | 423635 |
| 2025-04-02 | 25.23 | $22.62 | 185900 |
| 2025-04-01 | 25.68 | $22.54 | 232727 |
| 2025-03-31 | 25.76 | $22.66 | 228323 |
| 2025-03-28 | 25.85 | $22.58 | 200539 |
| 2025-03-27 | 25.99 | $22.86 | 137300 |
| 2025-03-26 | 26.13 | $22.89 | 211000 |
| 2025-03-25 | 26.61 | $22.77 | 147728 |
| 2025-03-24 | 27.19 | $22.92 | 143300 |
| 2025-03-21 | 27.31 | $22.46 | 594700 |
| 2025-03-20 | 26.77 | $22.10 | 224413 |
| 2025-03-19 | 26.13 | $22.06 | 120800 |
| 2025-03-18 | 25.69 | $21.84 | 214339 |
| 2025-03-17 | 25.06 | $22.13 | 215700 |
| 2025-03-14 | 24.42 | $21.85 | 188500 |
| 2025-03-13 | 23.64 | $21.30 | 211201 |
| 2025-03-12 | 22.82 | $21.70 | 206200 |
| 2025-03-11 | 22.09 | $21.77 | 182422 |
| 2025-03-10 | 21.25 | $21.52 | 207600 |
| 2025-03-07 | 20.35 | $22.44 | 142000 |
| 2025-03-06 | 19.81 | $22.64 | 127100 |
| 2025-03-05 | 18.97 | $22.93 | 158300 |
| 2025-03-04 | 18.20 | $23.10 | 211200 |
| 2025-03-03 | 17.47 | $23.85 | 156601 |
| 2025-02-28 | 17.16 | $24.01 | 156100 |
| 2025-02-27 | 16.69 | $23.64 | 245800 |
| 2025-02-26 | 15.77 | $23.49 | 213602 |
| 2025-02-25 | 15.27 | $23.72 | 225700 |
| 2025-02-24 | 14.73 | $23.65 | 317102 |
| 2025-02-21 | 14.52 | $23.71 | 282500 |
| 2025-02-20 | 14.38 | $24.21 | 210000 |
| 2025-02-19 | 14.44 | $24.82 | 238608 |
| 2025-02-18 | 15.02 | $24.79 | 181102 |
| 2025-02-14 | 15.42 | $24.29 | 93800 |
| 2025-02-13 | 15.99 | $24.38 | 88200 |
| 2025-02-12 | 16.37 | $24.19 | 130200 |
| 2025-02-11 | 16.94 | $24.88 | 199319 |
| 2025-02-10 | 17.53 | $24.28 | 170727 |
| 2025-02-07 | 18.01 | $24.58 | 164200 |
| 2025-02-06 | 18.49 | $24.78 | 135100 |
| 2025-02-05 | 18.67 | $24.68 | 109616 |
| 2025-02-04 | 18.92 | $24.49 | 166606 |
| 2025-02-03 | 19.34 | $24.07 | 217800 |
| 2025-01-31 | 19.98 | $24.02 | 154725 |
| 2025-01-30 | 20.22 | $24.25 | 160936 |
| 2025-01-29 | 20.16 | $24.54 | 304100 |
| 2025-01-28 | 20.11 | $22.89 | 190819 |
| 2025-01-27 | 20.71 | $23.03 | 198600 |
| 2025-01-24 | 21.35 | $22.98 | 267500 |
| 2025-01-23 | 22.05 | $22.85 | 178607 |
| 2025-01-22 | 22.73 | $23.04 | 273237 |
| 2025-01-21 | 23.48 | $23.06 | 173407 |
| 2025-01-17 | 24.28 | $22.74 | 107318 |
| 2025-01-16 | 24.75 | $22.62 | 115249 |
| 2025-01-15 | 25.35 | $22.90 | 101318 |
| 2025-01-14 | 26.11 | $22.45 | 101533 |
| 2025-01-13 | 26.27 | $21.65 | 337600 |
| 2025-01-10 | 25.70 | $21.39 | 239800 |
| 2025-01-08 | 25.10 | $22.35 | 171009 |
| 2025-01-07 | 25.02 | $22.45 | 280943 |
| 2025-01-06 | 24.95 | $22.82 | 202100 |
| 2025-01-03 | 25.15 | $22.81 | 133600 |
| 2025-01-02 | 25.20 | $22.79 | 197700 |
| 2024-12-31 | 25.49 | $23.62 | 173000 |
| 2024-12-30 | 26.24 | $23.48 | 98400 |
| 2024-12-27 | 26.93 | $23.38 | 374400 |
| 2024-12-26 | 27.76 | $23.88 | 90520 |
| 2024-12-24 | 28.87 | $23.80 | 65600 |
| 2024-12-23 | 30.04 | $23.45 | 153700 |
| 2024-12-20 | 31.07 | $23.64 | 834800 |
| 2024-12-19 | 32.15 | $23.37 | 207900 |
| 2024-12-18 | 33.45 | $23.64 | 287000 |
| 2024-12-17 | 34.89 | $25.44 | 187223 |
| 2024-12-16 | 35.57 | $26.47 | 155700 |
| 2024-12-13 | 35.85 | $26.00 | 165800 |
| 2024-12-12 | 36.23 | $26.06 | 168800 |
| 2024-12-11 | 36.63 | $26.39 | 216200 |
| 2024-12-10 | 36.97 | $25.82 | 173047 |
| 2024-12-09 | 37.61 | $25.52 | 128922 |
| 2024-12-06 | 38.43 | $25.66 | 107249 |
| 2024-12-05 | 39.28 | $25.48 | 258800 |
| 2024-12-04 | 40.02 | $25.74 | 241800 |
| 2024-12-03 | 40.96 | $25.61 | 212340 |
| 2024-12-02 | 41.17 | $26.32 | 174648 |
| 2024-11-29 | 41.10 | $26.45 | 111308 |
| 2024-11-27 | 40.67 | $26.75 | 163309 |
| 2024-11-26 | 39.78 | $26.71 | 148409 |
| 2024-11-25 | 38.92 | $26.84 | 177035 |
| 2024-11-22 | 37.92 | $26.55 | 161723 |
| 2024-11-21 | 37.14 | $25.75 | 124841 |
| 2024-11-20 | 36.54 | $25.35 | 114200 |
| 2024-11-19 | 36.07 | $25.41 | 126000 |
| 2024-11-18 | 35.56 | $25.59 | 119611 |
| 2024-11-15 | 34.60 | $25.65 | 200025 |
| 2024-11-14 | 33.63 | $25.35 | 141800 |
| 2024-11-13 | 32.74 | $25.26 | 433500 |
| 2024-11-12 | 31.63 | $25.66 | 198900 |
| 2024-11-11 | 30.25 | $25.90 | 206700 |
| 2024-11-08 | 28.79 | $24.89 | 168106 |
| 2024-11-07 | 27.53 | $24.74 | 247014 |
| 2024-11-06 | 26.21 | $25.71 | 501900 |
| 2024-11-05 | 24.74 | $22.96 | 157900 |
| 2024-11-04 | 24.44 | $22.40 | 232715 |
| 2024-11-01 | 24.14 | $22.92 | 229516 |
| 2024-10-31 | 23.06 | $22.87 | 220400 |
| 2024-10-30 | 21.75 | $23.27 | 267807 |
| 2024-10-29 | 20.37 | $22.93 | 160500 |
| 2024-10-28 | 19.21 | $22.92 | 239000 |
| 2024-10-25 | 18.00 | $21.94 | 218900 |
| 2024-10-24 | 16.72 | $23.04 | 332342 |
| 2024-10-23 | 15.29 | $21.56 | 588108 |
| 2024-10-22 | 14.47 | $20.13 | 90903 |
| 2024-10-21 | 14.62 | $19.99 | 196400 |
| 2024-10-18 | 14.73 | $20.65 | 137332 |
| 2024-10-17 | 14.02 | $21.02 | 190246 |
| 2024-10-16 | 13.27 | $20.71 | 255424 |
| 2024-10-15 | 12.34 | $20.65 | 191000 |
| 2024-10-14 | 11.41 | $20.06 | 307700 |
| 2024-10-11 | 11.11 | $19.90 | 167300 |
| 2024-10-10 | 10.84 | $19.30 | 158900 |
| 2024-10-09 | 11.27 | $19.05 | 179200 |
| 2024-10-08 | 11.86 | $18.75 | 135802 |
| 2024-10-07 | 12.16 | $18.86 | 99702 |
| 2024-10-04 | 12.55 | $18.80 | 144300 |
| 2024-10-03 | 12.94 | $18.50 | 151605 |
| 2024-10-02 | 12.96 | $18.44 | 160300 |
| 2024-10-01 | 13.10 | $18.03 | 162546 |
| 2024-09-30 | 12.87 | $18.60 | 147227 |
| 2024-09-27 | 13.04 | $18.44 | 209300 |
| 2024-09-26 | 12.87 | $18.16 | 153000 |
| 2024-09-25 | 12.76 | $18.36 | 200003 |
| 2024-09-24 | 12.73 | $18.89 | 131514 |
| 2024-09-23 | 13.22 | $19.19 | 134200 |
| 2024-09-20 | 13.81 | $19.31 | 680344 |
| 2024-09-19 | 14.28 | $19.84 | 196228 |
| 2024-09-18 | 14.67 | $19.26 | 183900 |
| 2024-09-17 | 15.13 | $18.91 | 138804 |
| 2024-09-16 | 15.84 | $18.94 | 127315 |
| 2024-09-13 | 16.26 | $18.93 | 142100 |
| 2024-09-12 | 16.50 | $18.41 | 106000 |
| 2024-09-11 | 16.34 | $18.40 | 150614 |
| 2024-09-10 | 16.17 | $18.59 | 175615 |
| 2024-09-09 | 16.22 | $18.56 | 228500 |
| 2024-09-06 | 16.44 | $18.60 | 300900 |
| 2024-09-05 | 16.76 | $19.01 | 153200 |
| 2024-09-04 | 17.47 | $19.16 | 170700 |
| 2024-09-03 | 18.26 | $19.45 | 131200 |
| 2024-08-30 | 19.09 | $19.81 | 110420 |
| 2024-08-29 | 20.06 | $19.70 | 111621 |
| 2024-08-28 | 20.02 | $19.61 | 167900 |
| 2024-08-27 | 20.01 | $19.54 | 165222 |
| 2024-08-26 | 19.95 | $20.03 | 160900 |
| 2024-08-23 | 19.32 | $20.30 | 241353 |
| 2024-08-22 | 18.68 | $18.97 | 101100 |
| 2024-08-21 | 19.10 | $18.72 | 91200 |
| 2024-08-20 | 19.66 | $18.71 | 110700 |
| 2024-08-19 | 20.14 | $19.07 | 89400 |
| 2024-08-16 | 20.51 | $18.93 | 158231 |
| 2024-08-15 | 20.93 | $18.58 | 121835 |
| 2024-08-14 | 21.49 | $18.21 | 121000 |
| 2024-08-13 | 22.46 | $18.30 | 146335 |
| 2024-08-12 | 23.56 | $18.07 | 197509 |
| 2024-08-09 | 24.72 | $18.30 | 345436 |
| 2024-08-08 | 25.73 | $18.59 | 161533 |
| 2024-08-07 | 26.71 | $18.24 | 163700 |
| 2024-08-06 | 27.74 | $18.43 | 298010 |
| 2024-08-05 | 28.96 | $18.03 | 330900 |
| 2024-08-02 | 30.45 | $18.86 | 235032 |
| 2024-08-01 | 31.69 | $19.40 | 350100 |
| 2024-07-31 | 31.56 | $20.40 | 348000 |
| 2024-07-30 | 30.74 | $20.05 | 503404 |
| 2024-07-29 | 30.21 | $19.87 | 266007 |
| 2024-07-26 | 29.65 | $20.51 | 318722 |
| 2024-07-25 | 28.60 | $20.10 | 323100 |
| 2024-07-24 | 27.63 | $19.41 | 346681 |
| 2024-07-23 | 26.62 | $20.70 | 301008 |
| 2024-07-22 | 24.92 | $20.05 | 263136 |
| 2024-07-19 | 23.39 | $19.51 | 172600 |
| 2024-07-18 | 21.46 | $19.55 | 336405 |
| 2024-07-17 | 19.43 | $19.80 | 335800 |
| 2024-07-16 | 17.41 | $19.23 | 358900 |
| 2024-07-15 | 15.48 | $18.09 | 287100 |
| 2024-07-12 | 14.01 | $17.38 | 242503 |
| 2024-07-11 | 12.86 | $17.36 | 342400 |
| 2024-07-10 | 11.77 | $16.49 | 192714 |
| 2024-07-09 | 11.51 | $16.19 | 179000 |
| 2024-07-08 | 11.61 | $15.97 | 113000 |
| 2024-07-05 | 11.93 | $15.78 | 226600 |
| 2024-07-03 | 12.26 | $16.23 | 72001 |
| 2024-07-02 | 11.84 | $16.68 | 137100 |
| 2024-07-01 | 11.12 | $16.39 | 140414 |
| 2024-06-28 | 10.35 | $16.72 | 346618 |
| 2024-06-27 | 9.57 | $15.93 | 101300 |
| 2024-06-26 | 9.65 | $15.92 | 140700 |
| 2024-06-25 | 9.80 | $15.56 | 153776 |
| 2024-06-24 | 10.27 | $15.63 | 137816 |
| 2024-06-21 | 10.76 | $15.36 | 618800 |
| 2024-06-20 | 11.01 | $15.47 | 122400 |
| 2024-06-18 | 11.35 | $15.44 | 114200 |
| 2024-06-17 | 11.70 | $15.35 | 199143 |
| 2024-06-14 | 11.83 | $15.17 | 178000 |
| 2024-06-13 | 12.04 | $15.48 | 204200 |
| 2024-06-12 | 12.52 | $15.70 | 237300 |
| 2024-06-11 | 12.95 | $15.27 | 151400 |
| 2024-06-10 | 12.69 | $15.27 | 175151 |
| 2024-06-07 | 12.51 | $15.57 | 152600 |
| 2024-06-06 | 12.48 | $15.52 | 169400 |
| 2024-06-05 | 12.57 | $15.44 | 206020 |
| 2024-06-04 | 12.59 | $15.29 | 220945 |
| 2024-06-03 | 12.74 | $15.54 | 134800 |
| 2024-05-31 | 13.24 | $15.76 | 127000 |
| 2024-05-30 | 13.55 | $15.48 | 145203 |
| 2024-05-29 | 13.56 | $15.17 | 137232 |
| 2024-05-28 | 13.19 | $15.45 | 163525 |
| 2024-05-24 | 13.28 | $15.56 | 112305 |
| 2024-05-23 | 13.51 | $15.64 | 160826 |
| 2024-05-22 | 13.87 | $16.09 | 104700 |
| 2024-05-21 | 14.33 | $16.30 | 111400 |
| 2024-05-20 | 14.47 | $16.20 | 170300 |
| 2024-05-17 | 14.62 | $16.65 | 112842 |
| 2024-05-16 | 14.07 | $16.61 | 167300 |
| 2024-05-15 | 13.60 | $16.53 | 126048 |
| 2024-05-14 | 13.27 | $16.36 | 142021 |
| 2024-05-13 | 13.21 | $16.18 | 97946 |
| 2024-05-10 | 13.15 | $16.14 | 105100 |
| 2024-05-09 | 13.21 | $16.26 | 339000 |
| 2024-05-08 | 13.28 | $16.22 | 182200 |
| 2024-05-07 | 13.44 | $15.98 | 121300 |
| 2024-05-06 | 13.07 | $15.97 | 131500 |
| 2024-05-03 | 12.80 | $15.80 | 145900 |
| 2024-05-02 | 12.62 | $15.90 | 176100 |
| 2024-05-01 | 12.45 | $15.70 | 227732 |
| 2024-04-30 | 12.28 | $15.30 | 194900 |
| 2024-04-29 | 12.54 | $15.57 | 295638 |
| 2024-04-26 | 12.46 | $15.82 | 457426 |
| 2024-04-25 | 12.27 | $15.63 | 324700 |
| 2024-04-24 | 12.28 | $15.14 | 295600 |
| 2024-04-23 | 12.91 | $15.64 | 138000 |
| 2024-04-22 | 12.92 | $15.21 | 171534 |
| 2024-04-19 | 13.35 | $15.21 | 253200 |
| 2024-04-18 | 13.98 | $14.60 | 150100 |
| 2024-04-17 | 14.04 | $14.50 | 180700 |
| 2024-04-16 | 14.10 | $14.48 | 125100 |
| 2024-04-15 | 14.00 | $14.78 | 257842 |
| 2024-04-12 | 14.07 | $14.83 | 178700 |
| 2024-04-11 | 13.95 | $14.86 | 169301 |
| 2024-04-10 | 13.82 | $14.80 | 313505 |
| 2024-04-09 | 13.68 | $15.57 | 162700 |
| 2024-04-08 | 14.30 | $15.44 | 155800 |
| 2024-04-05 | 15.00 | $15.17 | 114600 |
| 2024-04-04 | 15.35 | $15.18 | 170720 |
| 2024-04-03 | 15.77 | $15.30 | 368444 |
| 2024-04-02 | 15.98 | $15.32 | 250315 |
| 2024-04-01 | 16.21 | $15.49 | 272919 |
| 2024-03-28 | 16.89 | $15.92 | 209900 |
| 2024-03-27 | 17.62 | $15.87 | 199000 |
| 2024-03-26 | 18.47 | $15.25 | 153331 |
| 2024-03-25 | 18.89 | $15.36 | 134619 |
| 2024-03-22 | 19.41 | $15.22 | 147518 |
| 2024-03-21 | 19.95 | $15.55 | 261100 |
| 2024-03-20 | 20.79 | $15.42 | 275400 |
| 2024-03-19 | 21.50 | $14.87 | 234500 |
| 2024-03-18 | 21.63 | $14.98 | 290626 |
| 2024-03-15 | 21.72 | $14.85 | 1.5M |
| 2024-03-14 | 21.52 | $14.68 | 274203 |
| 2024-03-13 | 21.31 | $15.27 | 229900 |
| 2024-03-12 | 21.53 | $15.14 | 428600 |
| 2024-03-11 | 21.80 | $15.63 | 330629 |
| 2024-03-08 | 22.61 | $15.77 | 228000 |
| 2024-03-07 | 23.60 | $15.74 | 421911 |
| 2024-03-06 | 24.39 | $15.51 | 489200 |
| 2024-03-05 | 25.04 | $15.42 | 234000 |
| 2024-03-04 | 25.56 | $14.86 | 515319 |
| 2024-03-01 | 25.71 | $15.01 | 309316 |
| 2024-02-29 | 25.71 | $15.11 | 248375 |
| 2024-02-28 | 25.92 | $15.13 | 321006 |
| 2024-02-27 | 25.81 | $15.25 | 298533 |
| 2024-02-26 | 25.84 | $15.26 | 518134 |
| 2024-02-23 | 25.75 | $15.19 | 390338 |
| 2024-02-22 | 25.55 | $15.00 | 301600 |
| 2024-02-21 | 25.39 | $15.13 | 389800 |
| 2024-02-20 | 25.31 | $15.23 | 214700 |
| 2024-02-16 | 25.33 | $15.41 | 261608 |
| 2024-02-15 | 25.35 | $15.52 | 240100 |
| 2024-02-14 | 25.37 | $15.04 | 313824 |
| 2024-02-13 | 24.96 | $14.92 | 372000 |
| 2024-02-12 | 24.46 | $15.54 | 231100 |
| 2024-02-09 | 24.47 | $15.47 | 364800 |
| 2024-02-08 | 24.19 | $14.86 | 365200 |
| 2024-02-07 | 23.23 | $14.85 | 659500 |
| 2024-02-06 | 22.25 | $15.21 | 356700 |
| 2024-02-05 | 21.38 | $15.53 | 195900 |
| 2024-02-02 | 20.64 | $15.87 | 318334 |
| 2024-02-01 | 20.10 | $16.44 | 460851 |
| 2024-01-31 | 19.59 | $16.75 | 401500 |
| 2024-01-30 | 19.56 | $17.14 | 205636 |
| 2024-01-29 | 19.89 | $17.29 | 289220 |
| 2024-01-26 | 20.23 | $17.02 | 224000 |
| 2024-01-25 | 20.64 | $17.23 | 320100 |
| 2024-01-24 | 20.85 | $16.75 | 519532 |
| 2024-01-23 | 21.07 | $18.49 | 119136 |
| 2024-01-22 | 21.20 | $18.88 | 138943 |
| 2024-01-19 | 21.60 | $18.29 | 230000 |
| 2024-01-18 | 22.67 | $18.06 | 265100 |
| 2024-01-17 | 23.86 | $18.06 | 117131 |
| 2024-01-16 | 25.11 | $18.17 | 206025 |
| 2024-01-12 | 26.11 | $18.41 | 108900 |
| 2024-01-11 | 27.00 | $18.56 | 360800 |
| 2024-01-10 | 28.05 | $18.80 | 200600 |
| 2024-01-09 | 28.85 | $18.66 | 203587 |
| 2024-01-08 | 29.68 | $19.09 | 130400 |
| 2024-01-05 | 30.27 | $18.90 | 284124 |
| 2024-01-04 | 30.77 | $19.04 | 249004 |
| 2024-01-03 | 31.35 | $18.71 | 222118 |
| 2024-01-02 | 31.95 | $19.36 | 204935 |
| 2023-12-29 | 32.22 | $19.40 | 76600 |
| 2023-12-28 | 32.03 | $19.93 | 73302 |
| 2023-12-27 | 31.26 | $20.05 | 119128 |
| 2023-12-26 | 30.22 | $20.12 | 87500 |
| 2023-12-22 | 29.21 | $19.69 | 136500 |
| 2023-12-21 | 28.26 | $19.56 | 97101 |
| 2023-12-20 | 27.37 | $19.45 | 267000 |
| 2023-12-19 | 26.29 | $19.78 | 168100 |
| 2023-12-18 | 25.29 | $19.23 | 163414 |
| 2023-12-15 | 24.45 | $19.30 | 1.1M |
| 2023-12-14 | 23.42 | $19.43 | 261900 |
| 2023-12-13 | 22.08 | $19.11 | 420300 |
| 2023-12-12 | 21.20 | $18.31 | 152400 |
| 2023-12-11 | 20.72 | $18.40 | 141000 |
| 2023-12-08 | 20.13 | $18.45 | 114324 |
| 2023-12-07 | 19.35 | $18.35 | 145900 |
| 2023-12-06 | 18.77 | $17.75 | 169700 |
| 2023-12-05 | 18.00 | $17.71 | 84600 |
| 2023-12-04 | 17.56 | $17.88 | 238900 |
| 2023-12-01 | 17.10 | $17.67 | 156800 |
| 2023-11-30 | 16.81 | $16.64 | 150100 |
| 2023-11-29 | 17.36 | $16.57 | 202200 |
| 2023-11-28 | 17.97 | $16.18 | 138639 |
| 2023-11-27 | 18.74 | $16.18 | 141019 |
| 2023-11-24 | 19.68 | $16.51 | 36800 |
| 2023-11-22 | 20.31 | $16.55 | 143400 |
| 2023-11-21 | 21.02 | $16.38 | 145700 |
| 2023-11-20 | 21.76 | $16.82 | 152813 |
| 2023-11-17 | 22.33 | $16.87 | 117734 |
| 2023-11-16 | 22.56 | $16.66 | 56147 |
| 2023-11-15 | 22.91 | $16.97 | 133700 |
| 2023-11-14 | 22.93 | $17.20 | 163316 |
| 2023-11-13 | 22.94 | $15.63 | 85400 |
| 2023-11-10 | 23.81 | $15.57 | 121500 |
| 2023-11-09 | 24.63 | $15.59 | 105932 |
| 2023-11-08 | 25.65 | $15.88 | 334100 |
| 2023-11-07 | 26.97 | $16.01 | 94800 |
| 2023-11-06 | 28.12 | $16.34 | 124834 |
| 2023-11-03 | 29.34 | $16.36 | 148516 |
| 2023-11-02 | 30.36 | $15.82 | 196000 |
| 2023-11-01 | 31.67 | $14.79 | 147621 |
| 2023-10-31 | 31.92 | $14.68 | 146332 |
| 2023-10-30 | 31.53 | $14.64 | 182411 |
| 2023-10-27 | 31.13 | $14.20 | 387200 |
| 2023-10-26 | 30.01 | $14.35 | 206216 |
| 2023-10-25 | 28.82 | $13.99 | 280800 |
| 2023-10-24 | 27.58 | $14.58 | 160328 |
| 2023-10-23 | 26.74 | $14.88 | 176523 |
| 2023-10-20 | 26.09 | $14.84 | 199333 |
| 2023-10-19 | 25.44 | $15.53 | 169100 |
| 2023-10-18 | 25.36 | $15.54 | 135000 |
| 2023-10-17 | 25.42 | $16.02 | 336143 |
| 2023-10-16 | 25.74 | $15.79 | 142900 |
| 2023-10-13 | 25.47 | $15.60 | 111300 |
| 2023-10-12 | 25.20 | $16.08 | 110609 |
| 2023-10-11 | 25.40 | $16.27 | 120248 |
| 2023-10-10 | 25.86 | $16.23 | 187110 |
| 2023-10-09 | 26.35 | $16.09 | 117849 |
| 2023-10-06 | 25.99 | $15.99 | 156524 |
| 2023-10-05 | 25.44 | $16.00 | 275200 |
| 2023-10-04 | 24.52 | $15.76 | 235600 |
| 2023-10-03 | 23.55 | $15.74 | 166242 |
| 2023-10-02 | 22.68 | $16.09 | 200300 |
| 2023-09-29 | 22.04 | $16.23 | 189000 |
| 2023-09-28 | 21.55 | $16.18 | 290631 |
| 2023-09-27 | 21.04 | $16.18 | 139300 |
| 2023-09-26 | 20.59 | $16.28 | 150700 |
| 2023-09-25 | 20.15 | $16.43 | 68400 |
| 2023-09-22 | 19.46 | $16.22 | 86824 |
| 2023-09-21 | 18.91 | $16.37 | 154523 |
| 2023-09-20 | 18.34 | $16.33 | 68379 |
| 2023-09-19 | 17.94 | $16.59 | 84246 |
| 2023-09-18 | 17.75 | $16.69 | 115400 |
| 2023-09-15 | 17.66 | $16.88 | 447123 |
| 2023-09-14 | 17.65 | $17.05 | 150604 |
| 2023-09-13 | 17.64 | $16.54 | 129400 |
| 2023-09-12 | 17.50 | $16.78 | 118520 |
| 2023-09-11 | 17.66 | $16.79 | 100700 |
| 2023-09-08 | 17.93 | $16.77 | 158040 |
| 2023-09-07 | 17.88 | $16.53 | 226822 |
| 2023-09-06 | 17.94 | $16.84 | 104700 |
| 2023-09-05 | 18.45 | $17.35 | 135000 |
| 2023-09-01 | 19.35 | $17.95 | 117700 |
| 2023-08-31 | 19.93 | $17.32 | 108500 |
| 2023-08-30 | 20.69 | $17.29 | 181328 |
| 2023-08-29 | 21.54 | $17.52 | 111332 |
| 2023-08-28 | 22.47 | $17.50 | 78600 |
| 2023-08-25 | 23.24 | $17.17 | 64900 |
| 2023-08-24 | 23.91 | $17.35 | 121307 |
| 2023-08-23 | 24.86 | $17.30 | 86707 |
| 2023-08-22 | 25.61 | $17.08 | 123423 |
| 2023-08-21 | 26.50 | $17.56 | 111800 |
| 2023-08-18 | 27.79 | $17.87 | 342139 |
| 2023-08-17 | 28.94 | $17.90 | 86500 |
| 2023-08-16 | 30.01 | $17.86 | 137100 |
| 2023-08-15 | 31.13 | $18.02 | 209800 |
| 2023-08-14 | 32.06 | $18.65 | 194634 |
| 2023-08-11 | 32.11 | $19.10 | 101500 |
| 2023-08-10 | 31.55 | $19.01 | 226132 |
| 2023-08-09 | 30.97 | $19.08 | 180900 |
| 2023-08-08 | 30.22 | $19.30 | 127032 |
| 2023-08-07 | 29.44 | $19.55 | 164931 |
| 2023-08-04 | 28.14 | $19.06 | 153326 |
| 2023-08-03 | 27.04 | $19.00 | 131801 |
| 2023-08-02 | 25.94 | $18.78 | 116310 |
| 2023-08-01 | 24.93 | $18.82 | 162708 |
| 2023-07-31 | 23.78 | $19.00 | 190200 |
| 2023-07-28 | 22.36 | $19.06 | 147200 |
| 2023-07-27 | 20.86 | $18.65 | 207704 |
| 2023-07-26 | 19.35 | $18.50 | 308842 |
| 2023-07-25 | 17.92 | $17.78 | 215706 |
| 2023-07-24 | 16.90 | $17.75 | 129913 |
| 2023-07-21 | 16.05 | $17.06 | 139108 |
| 2023-07-20 | 15.50 | $17.21 | 148700 |
| 2023-07-19 | 14.98 | $17.29 | 178700 |
| 2023-07-18 | 14.42 | $16.98 | 204300 |
| 2023-07-17 | 14.13 | $16.52 | 82400 |
| 2023-07-14 | 14.20 | $16.26 | 161900 |
| 2023-07-13 | 14.29 | $16.52 | 202200 |
| 2023-07-12 | 14.49 | $16.26 | 194403 |
| 2023-07-11 | 14.92 | $15.70 | 132141 |
| 2023-07-10 | 15.54 | $15.62 | 276700 |
| 2023-07-07 | 16.36 | $15.32 | 598051 |
| 2023-07-06 | 16.80 | $14.95 | 178100 |
| 2023-07-05 | 16.62 | $15.20 | 179136 |
| 2023-07-03 | 16.70 | $15.30 | 140700 |
| 2023-06-30 | 16.64 | $14.93 | 190609 |
| 2023-06-29 | 16.58 | $15.28 | 130900 |
| 2023-06-28 | 16.85 | $15.13 | 199211 |
| 2023-06-27 | 17.11 | $15.36 | 260105 |
| 2023-06-26 | 17.38 | $15.14 | 256600 |
| 2023-06-23 | 17.79 | $15.21 | 271737 |
| 2023-06-22 | 18.07 | $15.38 | 273739 |
| 2023-06-21 | 18.39 | $15.71 | 281600 |
| 2023-06-20 | 19.29 | $15.92 | 142400 |
| 2023-06-16 | 20.27 | $16.19 | 522500 |
| 2023-06-15 | 21.23 | $16.46 | 164600 |
| 2023-06-14 | 22.16 | $16.10 | 166700 |
| 2023-06-13 | 23.07 | $16.48 | 173416 |
| 2023-06-12 | 23.92 | $16.15 | 181100 |
| 2023-06-09 | 24.82 | $16.25 | 247900 |
| 2023-06-08 | 25.81 | $16.77 | 201529 |
| 2023-06-07 | 26.54 | $17.07 | 236525 |
| 2023-06-06 | 27.21 | $16.34 | 219326 |
| 2023-06-05 | 28.44 | $15.24 | 156641 |
| 2023-06-02 | 29.63 | $15.88 | 175500 |
| 2023-06-01 | 30.89 | $14.71 | 167847 |
| 2023-05-31 | 31.25 | $14.40 | 146145 |
| 2023-05-30 | 31.75 | $14.88 | 91200 |
| 2023-05-26 | 32.52 | $14.95 | 113000 |
| 2023-05-25 | 32.74 | $14.72 | 177300 |
| 2023-05-24 | 33.12 | $15.00 | 268900 |
| 2023-05-23 | 33.79 | $15.35 | 203131 |
| 2023-05-22 | 34.56 | $15.15 | 188700 |
| 2023-05-19 | 34.90 | $14.70 | 197400 |
| 2023-05-18 | 35.29 | $15.14 | 232800 |
| 2023-05-17 | 35.82 | $15.00 | 195359 |
| 2023-05-16 | 36.26 | $13.88 | 110200 |
| 2023-05-15 | 35.81 | $14.12 | 141000 |
| 2023-05-12 | 35.27 | $13.77 | 152437 |
| 2023-05-11 | 34.27 | $13.73 | 186300 |
| 2023-05-10 | 33.23 | $14.01 | 192700 |
| 2023-05-09 | 32.19 | $14.00 | 174927 |
| 2023-05-08 | 31.11 | $14.13 | 232100 |
| 2023-05-05 | 30.07 | $14.50 | 260900 |
| 2023-05-04 | 28.50 | $14.06 | 244300 |
| 2023-05-03 | 26.76 | $14.56 | 243582 |
| 2023-05-02 | 25.30 | $14.94 | 260820 |
| 2023-05-01 | 23.91 | $15.66 | 215400 |
| 2023-04-28 | 22.74 | $16.16 | 190700 |
| 2023-04-27 | 21.76 | $16.29 | 165400 |
| 2023-04-26 | 20.73 | $16.09 | 217500 |
| 2023-04-25 | 19.65 | $17.23 | 162600 |
| 2023-04-24 | 19.32 | $17.89 | 179700 |
| 2023-04-21 | 19.48 | $18.12 | 152335 |
| 2023-04-20 | 19.50 | $18.08 | 104005 |
| 2023-04-19 | 19.56 | $18.28 | 131435 |
| 2023-04-18 | 19.62 | $17.82 | 92213 |
| 2023-04-17 | 19.53 | $18.19 | 250701 |
| 2023-04-14 | 19.31 | $17.79 | 105800 |
| 2023-04-13 | 19.13 | $18.16 | 93411 |
| 2023-04-12 | 19.04 | $17.86 | 87241 |
| 2023-04-11 | 18.95 | $18.09 | 96200 |
| 2023-04-10 | 18.97 | $18.28 | 188722 |
| 2023-04-06 | 19.13 | $18.31 | 125900 |
| 2023-04-05 | 19.05 | $17.97 | 156207 |
| 2023-04-04 | 18.74 | $17.99 | 140700 |
| 2023-04-03 | 18.45 | $18.43 | 143351 |
| 2023-03-31 | 18.39 | $18.57 | 174700 |
| 2023-03-30 | 18.28 | $18.34 | 202008 |
| 2023-03-29 | 18.16 | $18.88 | 156300 |
| 2023-03-28 | 18.28 | $18.97 | 324219 |
| 2023-03-27 | 18.47 | $19.19 | 229720 |
| 2023-03-24 | 18.79 | $18.72 | 419973 |
| 2023-03-23 | 18.63 | $18.47 | 189439 |
| 2023-03-22 | 18.59 | $19.14 | 220233 |
| 2023-03-21 | 18.91 | $20.05 | 435600 |
| 2023-03-20 | 19.62 | $19.31 | 320342 |
| 2023-03-17 | 19.85 | $19.27 | 1.5M |
| 2023-03-16 | 20.09 | $20.73 | 302724 |
| 2023-03-15 | 20.35 | $19.72 | 450333 |
| 2023-03-14 | 19.79 | $19.87 | 590900 |
| 2023-03-13 | 19.58 | $20.03 | 578405 |
| 2023-03-10 | 17.35 | $21.45 | 246300 |
| 2023-03-09 | 15.44 | $21.64 | 202800 |
| 2023-03-08 | 13.97 | $22.96 | 161241 |
| 2023-03-07 | 13.21 | $22.80 | 148124 |
| 2023-03-06 | 12.52 | $23.12 | 169300 |
| 2023-03-03 | 12.00 | $23.44 | 101240 |
| 2023-03-02 | 11.67 | $23.22 | 124412 |
| 2023-03-01 | 11.11 | $23.57 | 132400 |
| 2023-02-28 | 11.02 | $23.62 | 171100 |
| 2023-02-27 | 11.10 | $23.74 | 97500 |
| 2023-02-24 | 11.29 | $23.97 | 95400 |
| 2023-02-23 | 11.63 | $24.20 | 201745 |
| 2023-02-22 | 12.19 | $23.84 | 191700 |
| 2023-02-21 | 12.57 | $23.93 | 263600 |
| 2023-02-17 | 12.75 | $23.88 | 497212 |
| 2023-02-16 | 12.93 | $23.61 | 160743 |
| 2023-02-15 | 12.80 | $23.93 | 93500 |
| 2023-02-14 | 12.65 | $23.71 | 176600 |
| 2023-02-13 | 12.59 | $24.00 | 126700 |
| 2023-02-10 | 12.55 | $23.64 | 226800 |
| 2023-02-09 | 12.22 | $23.47 | 181800 |
| 2023-02-08 | 11.98 | $23.65 | 146419 |
| 2023-02-07 | 11.90 | $23.94 | 263400 |
| 2023-02-06 | 11.81 | $23.71 | 113600 |
| 2023-02-03 | 11.79 | $24.12 | 146312 |
| 2023-02-02 | 11.77 | $24.11 | 120700 |
| 2023-02-01 | 11.92 | $23.70 | 208109 |
| 2023-01-31 | 11.90 | $23.29 | 232900 |
| 2023-01-30 | 11.33 | $22.94 | 125400 |
| 2023-01-27 | 10.48 | $23.14 | 161300 |
| 2023-01-26 | 9.59 | $23.05 | 156600 |
| 2023-01-25 | 8.57 | $22.89 | 409509 |
| 2023-01-24 | 7.50 | $24.54 | 79400 |
| 2023-01-23 | 7.85 | $24.61 | 197911 |
| 2023-01-20 | 8.17 | $24.55 | 164004 |
| 2023-01-19 | 8.46 | $24.21 | 111600 |
| 2023-01-18 | 8.41 | $24.16 | 93014 |
| 2023-01-17 | 8.55 | $25.00 | 98900 |
| 2023-01-13 | 8.61 | $25.33 | 158100 |
| 2023-01-12 | 8.68 | $25.38 | 342500 |
| 2023-01-11 | 8.53 | $24.75 | 275700 |
| 2023-01-10 | 8.89 | $24.41 | 93300 |
| 2023-01-09 | 9.00 | $24.26 | 174500 |
| 2023-01-06 | 9.11 | $24.65 | 83536 |
| 2023-01-05 | 9.49 | $24.20 | 86500 |
| 2023-01-04 | 9.55 | $24.58 | 115700 |
| 2023-01-03 | 9.89 | $24.59 | 128700 |
| 2022-12-30 | 10.14 | $24.75 | 101538 |
| 2022-12-29 | 10.59 | $24.80 | 117700 |
| 2022-12-28 | 11.09 | $24.36 | 71500 |
| 2022-12-27 | 11.62 | $24.83 | 90941 |
| 2022-12-23 | 11.99 | $24.72 | 76526 |
| 2022-12-22 | 12.57 | $24.51 | 83313 |
| 2022-12-21 | 12.99 | $24.75 | 125200 |
| 2022-12-20 | 13.63 | $24.26 | 150941 |
| 2022-12-19 | 14.10 | $24.38 | 203000 |
| 2022-12-16 | 14.48 | $23.84 | 812500 |
| 2022-12-15 | 14.43 | $24.15 | 156200 |
| 2022-12-14 | 14.62 | $24.61 | 142700 |
| 2022-12-13 | 15.16 | $25.20 | 194300 |
| 2022-12-12 | 15.88 | $25.41 | 114900 |
| 2022-12-09 | 16.48 | $25.18 | 97500 |
| 2022-12-08 | 16.73 | $25.07 | 108100 |
| 2022-12-07 | 16.98 | $24.92 | 132500 |
| 2022-12-06 | 17.13 | $25.04 | 185900 |
| 2022-12-05 | 17.31 | $25.24 | 128400 |
| 2022-12-02 | 17.72 | $26.84 | 60442 |
| 2022-12-01 | 17.96 | $26.73 | 85100 |
| 2022-11-30 | 18.12 | $27.05 | 160603 |
| 2022-11-29 | 18.33 | $26.81 | 79330 |
| 2022-11-28 | 18.03 | $26.59 | 122700 |
| 2022-11-25 | 17.72 | $26.83 | 108146 |
| 2022-11-23 | 17.42 | $26.40 | 76924 |
| 2022-11-22 | 17.36 | $26.34 | 111400 |
| 2022-11-21 | 17.30 | $26.10 | 82849 |
| 2022-11-18 | 17.38 | $26.08 | 108322 |
| 2022-11-17 | 17.39 | $25.89 | 88741 |
| 2022-11-16 | 17.71 | $26.05 | 75400 |
| 2022-11-15 | 17.88 | $26.23 | 131100 |
| 2022-11-14 | 17.79 | $25.89 | 145600 |
| 2022-11-11 | 17.92 | $26.32 | 133349 |
| 2022-11-10 | 17.70 | $26.84 | 172501 |
| 2022-11-09 | 17.46 | $25.57 | 114551 |
| 2022-11-08 | 17.84 | $26.08 | 78929 |
| 2022-11-07 | 17.78 | $26.21 | 150520 |
| 2022-11-04 | 17.62 | $26.27 | 72700 |
| 2022-11-03 | 17.67 | $25.61 | 96600 |
| 2022-11-02 | 18.01 | $25.86 | 139300 |
| 2022-11-01 | 17.93 | $26.52 | 199311 |
| 2022-10-31 | 17.14 | $26.78 | 170000 |
| 2022-10-28 | 16.15 | $27.01 | 187933 |
| 2022-10-27 | 15.12 | $26.24 | 139500 |
| 2022-10-26 | 14.10 | $26.44 | 260400 |
| 2022-10-25 | 13.02 | $25.44 | 135848 |
| 2022-10-24 | 12.74 | $25.32 | 118611 |
| 2022-10-21 | 12.76 | $24.96 | 125900 |
| 2022-10-20 | 13.01 | $24.56 | 130500 |
| 2022-10-19 | 13.28 | $25.20 | 152541 |
| 2022-10-18 | 13.06 | $25.39 | 90837 |
| 2022-10-17 | 12.46 | $25.65 | 103811 |
| 2022-10-14 | 12.09 | $25.03 | 94600 |
| 2022-10-13 | 11.70 | $25.48 | 122100 |
| 2022-10-12 | 11.49 | $24.09 | 134101 |
| 2022-10-11 | 11.85 | $24.08 | 101300 |
| 2022-10-10 | 12.29 | $23.92 | 81500 |
| 2022-10-07 | 12.81 | $23.72 | 122525 |
| 2022-10-06 | 13.35 | $24.68 | 89719 |
| 2022-10-05 | 13.35 | $24.93 | 60700 |
| 2022-10-04 | 13.24 | $25.08 | 101312 |
| 2022-10-03 | 13.13 | $24.11 | 123223 |
| 2022-09-30 | 13.69 | $23.68 | 188114 |
| 2022-09-29 | 14.35 | $23.67 | 209900 |
| 2022-09-28 | 14.61 | $23.74 | 217000 |
| 2022-09-27 | 14.89 | $23.43 | 100923 |
| 2022-09-26 | 14.97 | $23.47 | 123033 |
| 2022-09-23 | 15.20 | $23.83 | 114700 |
| 2022-09-22 | 15.51 | $24.24 | 203518 |
| 2022-09-21 | 16.29 | $24.82 | 133643 |
| 2022-09-20 | 16.44 | $25.02 | 121900 |
| 2022-09-19 | 16.81 | $24.84 | 119900 |
| 2022-09-16 | 17.31 | $24.59 | 411600 |
| 2022-09-15 | 18.14 | $24.28 | 92908 |
| 2022-09-14 | 18.74 | $23.97 | 127845 |
| 2022-09-13 | 19.67 | $24.00 | 118900 |
| 2022-09-12 | 20.56 | $24.86 | 122900 |
| 2022-09-09 | 20.69 | $24.65 | 90900 |
| 2022-09-08 | 20.89 | $24.39 | 136117 |
| 2022-09-07 | 21.33 | $24.04 | 168700 |
| 2022-09-06 | 22.23 | $23.86 | 250006 |
| 2022-09-02 | 23.18 | $24.23 | 169300 |
| 2022-09-01 | 23.97 | $24.35 | 123306 |
| 2022-08-31 | 24.71 | $24.72 | 224100 |
| 2022-08-30 | 25.98 | $24.95 | 63400 |
| 2022-08-29 | 27.22 | $25.05 | 65800 |
| 2022-08-26 | 28.25 | $25.51 | 73600 |
| 2022-08-25 | 28.80 | $26.01 | 108700 |
| 2022-08-24 | 29.28 | $25.52 | 56224 |
| 2022-08-23 | 30.07 | $25.64 | 57425 |
| 2022-08-22 | 30.59 | $25.81 | 74900 |
| 2022-08-19 | 31.00 | $26.38 | 124347 |
| 2022-08-18 | 30.80 | $26.72 | 48333 |
| 2022-08-17 | 29.94 | $26.89 | 136400 |
| 2022-08-16 | 29.04 | $27.10 | 278542 |
| 2022-08-15 | 28.05 | $26.96 | 117900 |
| 2022-08-12 | 27.14 | $26.79 | 245200 |
| 2022-08-11 | 26.00 | $26.60 | 100742 |
| 2022-08-10 | 24.95 | $26.24 | 115312 |
| 2022-08-09 | 23.88 | $26.01 | 118700 |
| 2022-08-08 | 23.02 | $25.66 | 77800 |
| 2022-08-05 | 22.21 | $25.61 | 131100 |
| 2022-08-04 | 21.42 | $25.63 | 115300 |
| 2022-08-03 | 20.65 | $25.57 | 133600 |
| 2022-08-02 | 19.77 | $25.50 | 130901 |
| 2022-08-01 | 18.71 | $26.18 | 216100 |
| 2022-07-29 | 17.59 | $25.27 | 154902 |
| 2022-07-28 | 16.92 | $24.98 | 146300 |
| 2022-07-27 | 16.32 | $25.20 | 228700 |
| 2022-07-26 | 15.68 | $23.78 | 77412 |
| 2022-07-25 | 16.08 | $23.95 | 191500 |
| 2022-07-22 | 16.39 | $23.47 | 79200 |
| 2022-07-21 | 16.94 | $23.85 | 86817 |
| 2022-07-20 | 17.43 | $23.77 | 88441 |
| 2022-07-19 | 17.90 | $23.75 | 145805 |
| 2022-07-18 | 18.40 | $22.77 | 53100 |
| 2022-07-15 | 19.06 | $22.45 | 135924 |
| 2022-07-14 | 19.35 | $21.68 | 97324 |
| 2022-07-13 | 18.65 | $22.08 | 86939 |
| 2022-07-12 | 18.40 | $22.46 | 115226 |
| 2022-07-11 | 18.42 | $22.53 | 76600 |
| 2022-07-08 | 18.36 | $22.65 | 89100 |
| 2022-07-07 | 18.30 | $22.68 | 80339 |
| 2022-07-06 | 18.45 | $22.68 | 141234 |
| 2022-07-05 | 18.61 | $23.01 | 169804 |
| 2022-07-01 | 18.68 | $22.76 | 86523 |
| 2022-06-30 | 18.58 | $22.44 | 146300 |
| 2022-06-29 | 18.40 | $22.38 | 65884 |
| 2022-06-28 | 18.54 | $22.64 | 88808 |
| 2022-06-27 | 18.91 | $22.75 | 96700 |
| 2022-06-24 | 19.10 | $22.61 | 234110 |
| 2022-06-23 | 19.07 | $21.97 | 130709 |
| 2022-06-22 | 18.84 | $22.38 | 84000 |
| 2022-06-21 | 18.79 | $22.31 | 127413 |
| 2022-06-17 | 18.71 | $21.87 | 301613 |
| 2022-06-16 | 18.22 | $21.53 | 166939 |
| 2022-06-15 | 17.70 | $22.32 | 173510 |
| 2022-06-14 | 17.52 | $21.96 | 100200 |
| 2022-06-13 | 16.66 | $21.54 | 166700 |
| 2022-06-10 | 15.77 | $22.08 | 128735 |
| 2022-06-09 | 15.07 | $22.89 | 106100 |
| 2022-06-08 | 15.00 | $23.43 | 110703 |
| 2022-06-07 | 15.33 | $23.93 | 126424 |
| 2022-06-06 | 15.92 | $23.90 | 111116 |
| 2022-06-03 | 16.64 | $23.80 | 204100 |
| 2022-06-02 | 17.33 | $23.94 | 101041 |
| 2022-06-01 | 18.05 | $23.58 | 324500 |
| 2022-05-31 | 18.64 | $23.34 | 729000 |
| 2022-05-27 | 19.05 | $23.34 | 118229 |
| 2022-05-26 | 19.76 | $23.11 | 160831 |
| 2022-05-25 | 20.35 | $22.79 | 107705 |
| 2022-05-24 | 20.65 | $22.55 | 201903 |
| 2022-05-23 | 20.67 | $22.33 | 195000 |
| 2022-05-20 | 20.61 | $21.75 | 185900 |
| 2022-05-19 | 20.10 | $21.71 | 215000 |
| 2022-05-18 | 19.67 | $22.01 | 256503 |
| 2022-05-17 | 19.27 | $23.26 | 84200 |
| 2022-05-16 | 19.53 | $22.44 | 167837 |
| 2022-05-13 | 19.03 | $22.44 | 133800 |
| 2022-05-12 | 18.58 | $22.46 | 177400 |
| 2022-05-11 | 17.71 | $22.48 | 109800 |
| 2022-05-10 | 17.14 | $22.67 | 152400 |
| 2022-05-09 | 16.53 | $22.95 | 117721 |
| 2022-05-06 | 16.22 | $23.16 | 157726 |
| 2022-05-05 | 15.89 | $23.49 | 176200 |
| 2022-05-04 | 15.83 | $24.00 | 120846 |
| 2022-05-03 | 15.77 | $23.35 | 137032 |
| 2022-05-02 | 15.12 | $23.09 | 237240 |
| 2022-04-29 | 14.44 | $23.15 | 140400 |
| 2022-04-28 | 14.02 | $24.05 | 128533 |
| 2022-04-27 | 13.97 | $23.70 | 148200 |
| 2022-04-26 | 13.93 | $23.98 | 155239 |
| 2022-04-25 | 14.07 | $24.74 | 326003 |
| 2022-04-22 | 14.28 | $24.49 | 137502 |
| 2022-04-21 | 14.92 | $24.97 | 126100 |
| 2022-04-20 | 15.49 | $25.04 | 140530 |
| 2022-04-19 | 16.09 | $24.89 | 126608 |
| 2022-04-18 | 16.83 | $24.07 | 102000 |
| 2022-04-14 | 16.86 | $23.95 | 119220 |
| 2022-04-13 | 16.99 | $24.35 | 163215 |
| 2022-04-12 | 16.83 | $23.75 | 134135 |
| 2022-04-11 | 16.73 | $23.93 | 154300 |
| 2022-04-08 | 16.39 | $23.49 | 107700 |
| 2022-04-07 | 15.66 | $23.53 | 100000 |
| 2022-04-06 | 14.89 | $23.80 | 187600 |
| 2022-04-05 | 14.29 | $24.22 | 204900 |
| 2022-04-04 | 13.86 | $24.16 | 244200 |
| 2022-04-01 | 13.40 | $24.82 | 270804 |
| 2022-03-31 | 13.08 | $24.61 | 157500 |
| 2022-03-30 | 12.83 | $24.99 | 171700 |
| 2022-03-29 | 12.71 | $26.24 | 167229 |
| 2022-03-28 | 13.30 | $25.94 | 170827 |
| 2022-03-25 | 13.87 | $26.41 | 166400 |
| 2022-03-24 | 14.43 | $25.52 | 132400 |
| 2022-03-23 | 14.50 | $25.37 | 232000 |
| 2022-03-22 | 14.58 | $25.72 | 104121 |
| 2022-03-21 | 14.87 | $25.41 | 106600 |
| 2022-03-18 | 14.96 | $25.23 | 310942 |
| 2022-03-17 | 14.71 | $25.31 | 91001 |
| 2022-03-16 | 14.73 | $25.58 | 115400 |
| 2022-03-15 | 14.77 | $24.81 | 139730 |
| 2022-03-14 | 14.53 | $24.97 | 107806 |
| 2022-03-11 | 14.41 | $24.74 | 108124 |
| 2022-03-10 | 14.22 | $24.52 | 123642 |
| 2022-03-09 | 13.73 | $24.39 | 91900 |
| 2022-03-08 | 13.42 | $24.00 | 197824 |
| 2022-03-07 | 13.09 | $24.01 | 164800 |
| 2022-03-04 | 12.41 | $24.64 | 89740 |
| 2022-03-03 | 11.88 | $25.73 | 104800 |
| 2022-03-02 | 11.79 | $25.63 | 128700 |
| 2022-03-01 | 11.70 | $24.35 | 214122 |
| 2022-02-28 | 11.61 | $26.12 | 124949 |
| 2022-02-25 | 12.11 | $26.29 | 120800 |
| 2022-02-24 | 12.63 | $25.38 | 163000 |
| 2022-02-23 | 12.47 | $26.06 | 121624 |
| 2022-02-22 | 13.12 | $26.69 | 133910 |
| 2022-02-18 | 13.42 | $26.80 | 112900 |
| 2022-02-17 | 13.90 | $26.59 | 144424 |
| 2022-02-16 | 14.03 | $27.30 | 251800 |
| 2022-02-15 | 14.35 | $26.87 | 81800 |
| 2022-02-14 | 14.99 | $26.31 | 118845 |
| 2022-02-11 | 15.65 | $26.63 | 146105 |
| 2022-02-10 | 16.39 | $26.46 | 174100 |
| 2022-02-09 | 17.03 | $26.39 | 233700 |
| 2022-02-08 | 17.70 | $27.02 | 159200 |
| 2022-02-07 | 17.98 | $26.45 | 200700 |
| 2022-02-04 | 18.52 | $26.56 | 191347 |
| 2022-02-03 | 18.84 | $26.74 | 116700 |
| 2022-02-02 | 18.87 | $26.85 | 147438 |
| 2022-02-01 | 18.96 | $27.00 | 228000 |
| 2022-01-31 | 19.06 | $26.88 | 213146 |
| 2022-01-28 | 19.34 | $26.60 | 229479 |
| 2022-01-27 | 19.72 | $26.39 | 262100 |
| 2022-01-26 | 19.74 | $27.12 | 955100 |
| 2022-01-25 | 19.48 | $25.55 | 318102 |
| 2022-01-24 | 20.16 | $25.49 | 307900 |
| 2022-01-21 | 20.68 | $25.06 | 204200 |
| 2022-01-20 | 21.61 | $25.45 | 115300 |
| 2022-01-19 | 22.23 | $25.99 | 126600 |
| 2022-01-18 | 22.49 | $26.45 | 117600 |
| 2022-01-14 | 22.28 | $26.72 | 102530 |
| 2022-01-13 | 22.08 | $26.40 | 90489 |
| 2022-01-12 | 21.26 | $26.01 | 136437 |
| 2022-01-11 | 20.62 | $25.68 | 126409 |
| 2022-01-10 | 20.16 | $25.48 | 153100 |
| 2022-01-07 | 19.67 | $25.57 | 119816 |
| 2022-01-06 | 18.84 | $25.62 | 142200 |
| 2022-01-05 | 18.12 | $24.56 | 133012 |
| 2022-01-04 | 17.71 | $24.29 | 130325 |
| 2022-01-03 | 17.43 | $24.23 | 180900 |
| 2021-12-31 | 17.33 | $23.68 | 87100 |
| 2021-12-30 | 17.77 | $23.55 | 114833 |
| 2021-12-29 | 18.14 | $23.62 | 81400 |
| 2021-12-28 | 18.82 | $23.44 | 96207 |
| 2021-12-27 | 19.40 | $23.43 | 89500 |
| 2021-12-23 | 20.18 | $22.80 | 164400 |
| 2021-12-22 | 21.05 | $22.69 | 234541 |
| 2021-12-21 | 21.77 | $22.40 | 144900 |
| 2021-12-20 | 22.52 | $21.97 | 230833 |
| 2021-12-17 | 23.00 | $22.78 | 1.3M |
| 2021-12-16 | 23.70 | $22.68 | 201000 |
| 2021-12-15 | 24.89 | $22.06 | 313801 |
| 2021-12-14 | 25.84 | $22.05 | 187600 |
| 2021-12-13 | 26.51 | $21.59 | 192100 |
| 2021-12-10 | 27.13 | $22.38 | 76500 |
| 2021-12-09 | 28.12 | $22.28 | 93433 |
| 2021-12-08 | 29.32 | $22.89 | 112728 |
| 2021-12-07 | 30.84 | $22.74 | 137700 |
| 2021-12-06 | 32.43 | $22.90 | 118600 |
| 2021-12-03 | 34.05 | $22.29 | 128100 |
| 2021-12-02 | 35.76 | $23.20 | 132400 |
| 2021-12-01 | 37.59 | $22.32 | 136035 |
| 2021-11-30 | 39.55 | $22.47 | 145437 |
| 2021-11-29 | 41.34 | $22.93 | 156700 |
| 2021-11-26 | 43.47 | $22.94 | 110700 |
| 2021-11-24 | 45.70 | $24.79 | 133335 |
| 2021-11-23 | 46.47 | $24.76 | 183600 |
| 2021-11-22 | 47.29 | $24.14 | 238324 |
| 2021-11-19 | 48.24 | $23.49 | 103900 |
| 2021-11-18 | 49.83 | $23.67 | 132836 |
| 2021-11-17 | 50.71 | $23.93 | 146006 |
| 2021-11-16 | 51.50 | $24.53 | 142701 |
| 2021-11-15 | 51.41 | $24.42 | 147423 |
| 2021-11-12 | 51.47 | $23.66 | 96539 |
| 2021-11-11 | 51.73 | $24.12 | 182600 |
| 2021-11-10 | 51.50 | $24.05 | 104000 |
| 2021-11-09 | 51.31 | $23.74 | 78911 |
| 2021-11-08 | 51.18 | $23.84 | 123800 |
| 2021-11-05 | 50.40 | $23.98 | 127389 |
| 2021-11-04 | 49.58 | $23.37 | 123500 |
| 2021-11-03 | 48.79 | $23.67 | 204700 |
| 2021-11-02 | 47.77 | $23.32 | 127200 |
| 2021-11-01 | 46.77 | $23.02 | 122100 |
| 2021-10-29 | 45.84 | $22.19 | 259500 |
| 2021-10-28 | 45.04 | $22.06 | 157200 |
| 2021-10-27 | 44.21 | $21.82 | 214400 |
| 2021-10-26 | 43.37 | $20.83 | 241000 |
| 2021-10-25 | 43.14 | $21.17 | 89210 |
| 2021-10-22 | 42.90 | $20.66 | 189335 |
| 2021-10-21 | 42.89 | $20.41 | 94500 |
| 2021-10-20 | 43.01 | $20.30 | 236516 |
| 2021-10-19 | 43.19 | $20.02 | 61000 |
| 2021-10-18 | 43.25 | $20.11 | 96915 |
| 2021-10-15 | 43.78 | $19.91 | 155948 |
| 2021-10-14 | 44.33 | $20.10 | 79600 |
| 2021-10-13 | 45.23 | $19.72 | 59200 |
| 2021-10-12 | 46.25 | $20.04 | 61537 |
| 2021-10-11 | 46.63 | $20.29 | 56600 |
| 2021-10-08 | 46.68 | $20.33 | 55300 |
| 2021-10-07 | 46.82 | $20.30 | 71842 |
| 2021-10-06 | 47.02 | $20.12 | 76609 |
| 2021-10-05 | 47.35 | $20.11 | 135318 |
| 2021-10-04 | 47.23 | $20.12 | 111500 |
| 2021-10-01 | 47.10 | $20.42 | 106800 |
| 2021-09-30 | 46.87 | $20.06 | 123000 |
| 2021-09-29 | 46.73 | $20.26 | 138030 |
| 2021-09-28 | 46.63 | $19.79 | 91314 |
| 2021-09-27 | 46.53 | $20.03 | 143116 |
| 2021-09-24 | 46.07 | $19.22 | 144330 |
| 2021-09-23 | 45.97 | $18.90 | 96300 |
| 2021-09-22 | 45.98 | $18.28 | 107000 |
| 2021-09-21 | 46.25 | $17.95 | 118600 |
| 2021-09-20 | 46.69 | $17.99 | 199200 |
| 2021-09-17 | 47.15 | $18.79 | 593028 |
| 2021-09-16 | 47.28 | $18.11 | 109100 |
| 2021-09-15 | 47.62 | $18.23 | 101700 |
| 2021-09-14 | 47.99 | $17.94 | 152900 |
| 2021-09-13 | 48.44 | $18.19 | 111500 |
| 2021-09-10 | 48.73 | $18.04 | 104600 |
| 2021-09-09 | 49.00 | $18.36 | 112019 |
| 2021-09-08 | 49.10 | $18.30 | 109000 |
| 2021-09-07 | 49.52 | $18.68 | 87200 |
| 2021-09-03 | 49.81 | $18.60 | 88000 |
| 2021-09-02 | 50.23 | $18.87 | 79437 |
| 2021-09-01 | 50.35 | $18.95 | 168300 |
| 2021-08-31 | 50.48 | $19.28 | 89300 |
| 2021-08-30 | 50.22 | $19.21 | 109800 |
| 2021-08-27 | 49.93 | $19.62 | 130300 |
| 2021-08-26 | 49.66 | $18.88 | 118300 |
| 2021-08-25 | 49.46 | $19.15 | 126507 |
| 2021-08-24 | 49.13 | $18.96 | 85316 |
| 2021-08-23 | 48.83 | $18.97 | 85032 |
| 2021-08-20 | 48.51 | $18.82 | 220519 |
| 2021-08-19 | 48.24 | $18.29 | 98000 |
| 2021-08-18 | 48.06 | $18.53 | 66604 |
| 2021-08-17 | 47.52 | $18.79 | 80638 |
| 2021-08-16 | 46.85 | $18.98 | 105100 |
| 2021-08-13 | 46.11 | $19.03 | 69200 |
| 2021-08-12 | 45.06 | $19.23 | 95600 |
| 2021-08-11 | 43.94 | $19.33 | 180500 |
| 2021-08-10 | 42.77 | $19.02 | 100710 |
| 2021-08-09 | 41.56 | $18.94 | 69100 |
| 2021-08-06 | 40.29 | $19.14 | 115406 |
| 2021-08-05 | 39.03 | $18.60 | 299500 |
| 2021-08-04 | 37.80 | $18.34 | 101400 |
| 2021-08-03 | 36.51 | $18.51 | 183500 |
| 2021-08-02 | 35.15 | $18.01 | 160500 |
| 2021-07-30 | 33.72 | $18.23 | 153700 |
| 2021-07-29 | 32.27 | $18.45 | 117634 |
| 2021-07-28 | 30.55 | $18.47 | 236100 |
| 2021-07-27 | 28.75 | $17.47 | 113217 |
| 2021-07-26 | 26.98 | $17.49 | 195734 |
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