Is The Hackett Group, Inc. (HCKT) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Hackett Group, Inc. (HCKT) research center and poll results.
NASDAQ : HCKT
The Hackett Group, Inc. — Technical Indicators
$11.22 USD
-$0.31 (-2.69%)
- Volume
- 309.27K
- Average Volume
- 376.33K
- Market Capitalization
- $282.62M
- P/E Ratio
- 17.17
- Dividend Yield
- 4.28%
- Price Target
- $16.50
- Year High
- $21.40
- Year Low
- $9.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.75
- Current Ratio
- $1.94
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.54
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.26
Average
21.52
Maximum
31.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.54 | $11.22 | 318673 |
| 2026-08-07 | 10.51 | $11.53 | 481100 |
| 2026-08-06 | 10.44 | $11.12 | 549019 |
| 2026-08-05 | 10.38 | $11.51 | 658200 |
| 2026-08-04 | 10.30 | $11.29 | 382550 |
| 2026-08-03 | 10.28 | $11.31 | 306200 |
| 2026-07-31 | 10.26 | $10.72 | 330300 |
| 2026-07-30 | 10.26 | $10.67 | 447117 |
| 2026-07-29 | 10.28 | $11.17 | 1.1M |
| 2026-07-28 | 10.26 | $10.57 | 263818 |
| 2026-07-27 | 10.28 | $10.13 | 264307 |
| 2026-07-24 | 10.34 | $9.71 | 322021 |
| 2026-07-23 | 10.38 | $9.30 | 461200 |
| 2026-07-22 | 10.44 | $9.43 | 283813 |
| 2026-07-21 | 10.49 | $10.17 | 344924 |
| 2026-07-20 | 10.50 | $10.25 | 169932 |
| 2026-07-17 | 10.50 | $10.34 | 221000 |
| 2026-07-16 | 10.52 | $10.38 | 581928 |
| 2026-07-15 | 10.53 | $10.15 | 353500 |
| 2026-07-14 | 10.56 | $9.81 | 486718 |
| 2026-07-13 | 10.62 | $10.61 | 514924 |
| 2026-07-10 | 10.63 | $10.08 | 586700 |
| 2026-07-09 | 10.67 | $9.93 | 440337 |
| 2026-07-08 | 10.72 | $10.06 | 269800 |
| 2026-07-07 | 10.76 | $10.74 | 293600 |
| 2026-07-06 | 10.77 | $10.89 | 310900 |
| 2026-07-02 | 10.78 | $10.84 | 221200 |
| 2026-07-01 | 10.79 | $11.01 | 206914 |
| 2026-06-30 | 10.82 | $10.77 | 196717 |
| 2026-06-29 | 10.88 | $10.99 | 306400 |
| 2026-06-26 | 10.91 | $11.29 | 715044 |
| 2026-06-25 | 10.91 | $10.48 | 274000 |
| 2026-06-24 | 10.95 | $10.54 | 273920 |
| 2026-06-23 | 10.97 | $10.49 | 310020 |
| 2026-06-22 | 11.01 | $10.25 | 333306 |
| 2026-06-18 | 11.02 | $10.40 | 702700 |
| 2026-06-17 | 11.01 | $10.59 | 436000 |
| 2026-06-16 | 10.96 | $10.76 | 232003 |
| 2026-06-15 | 10.89 | $10.64 | 557880 |
| 2026-06-12 | 10.83 | $11.00 | 186301 |
| 2026-06-11 | 10.76 | $10.77 | 225435 |
| 2026-06-10 | 10.68 | $10.92 | 263322 |
| 2026-06-09 | 10.65 | $11.00 | 182406 |
| 2026-06-08 | 10.62 | $10.91 | 218500 |
| 2026-06-05 | 10.61 | $10.93 | 304916 |
| 2026-06-04 | 10.63 | $11.07 | 198816 |
| 2026-06-03 | 10.59 | $11.00 | 350160 |
| 2026-06-02 | 10.74 | $11.54 | 324343 |
| 2026-06-01 | 10.84 | $12.06 | 350500 |
| 2026-05-29 | 10.92 | $11.53 | 1.1M |
| 2026-05-28 | 10.98 | $11.37 | 333400 |
| 2026-05-27 | 11.07 | $11.19 | 251410 |
| 2026-05-26 | 11.17 | $11.06 | 497300 |
| 2026-05-22 | 11.26 | $11.11 | 391400 |
| 2026-05-21 | 11.35 | $10.64 | 464645 |
| 2026-05-20 | 11.45 | $10.04 | 586511 |
| 2026-05-19 | 11.64 | $9.63 | 498902 |
| 2026-05-18 | 11.86 | $9.44 | 426526 |
| 2026-05-15 | 12.09 | $9.46 | 451500 |
| 2026-05-14 | 12.32 | $9.57 | 556339 |
| 2026-05-13 | 12.51 | $9.22 | 587300 |
| 2026-05-12 | 12.74 | $10.24 | 679200 |
| 2026-05-11 | 12.89 | $10.37 | 786100 |
| 2026-05-08 | 13.02 | $10.74 | 402832 |
| 2026-05-07 | 13.10 | $11.41 | 731300 |
| 2026-05-06 | 13.18 | $10.21 | 1.4M |
| 2026-05-05 | 13.32 | $13.89 | 341900 |
| 2026-05-04 | 13.29 | $13.70 | 270063 |
| 2026-05-01 | 13.27 | $13.49 | 235647 |
| 2026-04-30 | 13.26 | $12.91 | 203333 |
| 2026-04-29 | 13.26 | $13.07 | 206468 |
| 2026-04-28 | 13.26 | $13.14 | 171720 |
| 2026-04-27 | 13.24 | $12.86 | 184215 |
| 2026-04-24 | 13.22 | $12.98 | 296805 |
| 2026-04-23 | 13.20 | $12.61 | 247513 |
| 2026-04-22 | 13.20 | $13.85 | 235700 |
| 2026-04-21 | 13.15 | $13.95 | 187733 |
| 2026-04-20 | 13.12 | $14.14 | 224600 |
| 2026-04-17 | 13.07 | $13.96 | 283512 |
| 2026-04-16 | 13.04 | $13.50 | 256918 |
| 2026-04-15 | 13.03 | $13.69 | 202704 |
| 2026-04-14 | 13.03 | $13.33 | 316639 |
| 2026-04-13 | 13.04 | $12.91 | 377300 |
| 2026-04-10 | 13.09 | $12.44 | 187041 |
| 2026-04-09 | 13.17 | $12.87 | 219100 |
| 2026-04-08 | 13.24 | $13.11 | 153600 |
| 2026-04-07 | 13.29 | $13.19 | 161345 |
| 2026-04-06 | 13.37 | $13.34 | 233051 |
| 2026-04-02 | 13.41 | $13.31 | 307946 |
| 2026-04-01 | 13.46 | $12.91 | 187500 |
| 2026-03-31 | 13.52 | $13.01 | 255600 |
| 2026-03-30 | 13.57 | $12.85 | 356222 |
| 2026-03-27 | 13.61 | $12.38 | 257700 |
| 2026-03-26 | 13.67 | $12.74 | 315400 |
| 2026-03-25 | 13.74 | $12.56 | 298500 |
| 2026-03-24 | 13.78 | $12.74 | 262731 |
| 2026-03-23 | 13.80 | $13.43 | 280241 |
| 2026-03-20 | 13.78 | $13.18 | 506262 |
| 2026-03-19 | 13.82 | $13.39 | 406597 |
| 2026-03-18 | 13.88 | $13.25 | 537300 |
| 2026-03-17 | 13.98 | $13.58 | 296027 |
| 2026-03-16 | 13.99 | $13.63 | 331400 |
| 2026-03-13 | 14.00 | $13.85 | 410915 |
| 2026-03-12 | 14.00 | $14.11 | 318918 |
| 2026-03-11 | 14.01 | $14.31 | 417800 |
| 2026-03-10 | 14.06 | $14.08 | 485500 |
| 2026-03-09 | 14.14 | $14.73 | 436327 |
| 2026-03-06 | 14.21 | $14.21 | 241131 |
| 2026-03-05 | 14.30 | $14.33 | 234100 |
| 2026-03-04 | 14.41 | $14.09 | 228700 |
| 2026-03-03 | 14.56 | $13.88 | 381547 |
| 2026-03-02 | 14.80 | $13.73 | 367811 |
| 2026-02-27 | 15.03 | $13.66 | 292727 |
| 2026-02-26 | 15.27 | $13.99 | 406000 |
| 2026-02-25 | 15.50 | $13.50 | 434718 |
| 2026-02-24 | 15.79 | $13.15 | 440625 |
| 2026-02-23 | 16.11 | $12.98 | 434903 |
| 2026-02-20 | 16.44 | $13.96 | 578700 |
| 2026-02-19 | 16.74 | $14.52 | 660716 |
| 2026-02-18 | 16.99 | $15.22 | 607334 |
| 2026-02-17 | 17.22 | $13.83 | 393833 |
| 2026-02-13 | 17.54 | $13.93 | 250900 |
| 2026-02-12 | 17.87 | $13.80 | 318500 |
| 2026-02-11 | 18.20 | $14.38 | 337419 |
| 2026-02-10 | 18.50 | $15.31 | 173100 |
| 2026-02-09 | 18.76 | $15.62 | 184046 |
| 2026-02-06 | 18.99 | $16.17 | 225102 |
| 2026-02-05 | 19.20 | $16.03 | 276460 |
| 2026-02-04 | 19.39 | $16.48 | 200922 |
| 2026-02-03 | 19.57 | $17.04 | 232691 |
| 2026-02-02 | 19.71 | $18.70 | 180800 |
| 2026-01-30 | 19.75 | $18.25 | 411000 |
| 2026-01-29 | 19.82 | $18.53 | 137900 |
| 2026-01-28 | 19.89 | $18.63 | 151400 |
| 2026-01-27 | 19.95 | $19.24 | 103553 |
| 2026-01-26 | 19.99 | $19.51 | 134136 |
| 2026-01-23 | 20.02 | $19.65 | 163625 |
| 2026-01-22 | 20.03 | $19.88 | 194703 |
| 2026-01-21 | 20.03 | $19.66 | 178400 |
| 2026-01-20 | 20.04 | $19.74 | 269300 |
| 2026-01-16 | 20.06 | $20.34 | 147200 |
| 2026-01-15 | 20.05 | $20.39 | 322600 |
| 2026-01-14 | 20.06 | $20.46 | 197600 |
| 2026-01-13 | 20.03 | $20.30 | 178016 |
| 2026-01-12 | 20.01 | $20.58 | 159488 |
| 2026-01-09 | 19.98 | $20.28 | 140105 |
| 2026-01-08 | 19.97 | $20.28 | 168203 |
| 2026-01-07 | 19.94 | $19.93 | 128100 |
| 2026-01-06 | 19.89 | $20.01 | 172036 |
| 2026-01-05 | 19.86 | $19.84 | 236119 |
| 2026-01-02 | 19.82 | $19.55 | 348000 |
| 2025-12-31 | 19.80 | $19.63 | 150637 |
| 2025-12-30 | 19.76 | $19.82 | 120600 |
| 2025-12-29 | 19.71 | $19.95 | 138100 |
| 2025-12-26 | 19.63 | $19.97 | 308003 |
| 2025-12-24 | 19.55 | $20.04 | 216447 |
| 2025-12-23 | 19.48 | $19.87 | 305000 |
| 2025-12-22 | 19.41 | $19.94 | 410800 |
| 2025-12-19 | 19.32 | $19.94 | 343100 |
| 2025-12-18 | 19.21 | $20.01 | 236238 |
| 2025-12-17 | 19.10 | $20.17 | 224802 |
| 2025-12-16 | 18.99 | $20.55 | 739218 |
| 2025-12-15 | 18.88 | $19.86 | 307200 |
| 2025-12-12 | 18.81 | $19.98 | 530857 |
| 2025-12-11 | 18.73 | $19.88 | 751016 |
| 2025-12-10 | 18.66 | $20.11 | 577219 |
| 2025-12-09 | 18.58 | $19.66 | 246500 |
| 2025-12-08 | 18.52 | $18.98 | 482700 |
| 2025-12-05 | 18.50 | $19.43 | 395900 |
| 2025-12-04 | 18.47 | $19.12 | 530000 |
| 2025-12-03 | 18.46 | $19.17 | 436200 |
| 2025-12-02 | 18.38 | $18.81 | 435222 |
| 2025-12-01 | 18.34 | $18.69 | 461800 |
| 2025-11-28 | 18.31 | $18.47 | 223600 |
| 2025-11-26 | 18.29 | $18.40 | 282400 |
| 2025-11-25 | 18.26 | $18.65 | 347608 |
| 2025-11-24 | 18.25 | $18.42 | 325839 |
| 2025-11-21 | 18.26 | $18.16 | 329900 |
| 2025-11-20 | 18.30 | $17.65 | 308200 |
| 2025-11-19 | 18.35 | $17.77 | 292709 |
| 2025-11-18 | 18.41 | $18.12 | 352800 |
| 2025-11-17 | 18.46 | $18.26 | 351500 |
| 2025-11-14 | 18.49 | $18.45 | 377533 |
| 2025-11-13 | 18.50 | $18.32 | 404000 |
| 2025-11-12 | 18.53 | $18.54 | 219626 |
| 2025-11-11 | 18.56 | $18.57 | 260300 |
| 2025-11-10 | 18.58 | $18.43 | 240300 |
| 2025-11-07 | 18.61 | $18.57 | 349800 |
| 2025-11-06 | 18.60 | $18.77 | 601800 |
| 2025-11-05 | 18.62 | $18.94 | 1.3M |
| 2025-11-04 | 18.63 | $17.66 | 421000 |
| 2025-11-03 | 18.70 | $18.00 | 248500 |
| 2025-10-31 | 18.76 | $18.11 | 213457 |
| 2025-10-30 | 18.81 | $18.04 | 186108 |
| 2025-10-29 | 18.86 | $17.84 | 239031 |
| 2025-10-28 | 18.92 | $18.43 | 256000 |
| 2025-10-27 | 18.95 | $18.55 | 192053 |
| 2025-10-24 | 18.97 | $18.93 | 162260 |
| 2025-10-23 | 18.99 | $18.72 | 421400 |
| 2025-10-22 | 19.02 | $18.95 | 189400 |
| 2025-10-21 | 19.05 | $19.17 | 255900 |
| 2025-10-20 | 19.07 | $18.81 | 217200 |
| 2025-10-17 | 19.12 | $18.61 | 229400 |
| 2025-10-16 | 19.18 | $18.88 | 236500 |
| 2025-10-15 | 19.27 | $19.21 | 179010 |
| 2025-10-14 | 19.33 | $19.07 | 152190 |
| 2025-10-13 | 19.41 | $18.86 | 189050 |
| 2025-10-10 | 19.50 | $18.46 | 187037 |
| 2025-10-09 | 19.63 | $19.09 | 163438 |
| 2025-10-08 | 19.74 | $19.13 | 121300 |
| 2025-10-07 | 19.80 | $19.17 | 154300 |
| 2025-10-06 | 19.89 | $19.21 | 153127 |
| 2025-10-03 | 19.98 | $19.08 | 155900 |
| 2025-10-02 | 20.07 | $18.99 | 172600 |
| 2025-10-01 | 20.16 | $19.02 | 187200 |
| 2025-09-30 | 20.23 | $19.01 | 216937 |
| 2025-09-29 | 20.31 | $19.04 | 252657 |
| 2025-09-26 | 20.40 | $19.29 | 215107 |
| 2025-09-25 | 20.46 | $19.27 | 231646 |
| 2025-09-24 | 20.53 | $19.67 | 153300 |
| 2025-09-23 | 20.60 | $19.59 | 150739 |
| 2025-09-22 | 20.66 | $19.77 | 194000 |
| 2025-09-19 | 20.73 | $19.82 | 640600 |
| 2025-09-18 | 20.74 | $20.69 | 297839 |
| 2025-09-17 | 20.71 | $20.35 | 234300 |
| 2025-09-16 | 20.71 | $20.72 | 197700 |
| 2025-09-15 | 20.70 | $20.72 | 197102 |
| 2025-09-12 | 20.68 | $20.91 | 461045 |
| 2025-09-11 | 20.65 | $21.27 | 190279 |
| 2025-09-10 | 20.65 | $20.45 | 366531 |
| 2025-09-09 | 20.67 | $20.93 | 145500 |
| 2025-09-08 | 20.65 | $20.99 | 169200 |
| 2025-09-05 | 20.64 | $20.94 | 154200 |
| 2025-09-04 | 20.63 | $20.76 | 196000 |
| 2025-09-03 | 20.63 | $20.37 | 200700 |
| 2025-09-02 | 20.75 | $20.59 | 285500 |
| 2025-08-29 | 20.89 | $20.82 | 206301 |
| 2025-08-28 | 20.99 | $20.65 | 189706 |
| 2025-08-27 | 21.13 | $20.67 | 252563 |
| 2025-08-26 | 21.25 | $20.92 | 321900 |
| 2025-08-25 | 21.36 | $20.89 | 242389 |
| 2025-08-22 | 21.47 | $21.09 | 284800 |
| 2025-08-21 | 21.58 | $19.99 | 358900 |
| 2025-08-20 | 21.74 | $20.13 | 360107 |
| 2025-08-19 | 21.91 | $20.46 | 245000 |
| 2025-08-18 | 22.05 | $20.49 | 356935 |
| 2025-08-15 | 22.19 | $20.27 | 462700 |
| 2025-08-14 | 22.34 | $20.33 | 275000 |
| 2025-08-13 | 22.52 | $21.24 | 306500 |
| 2025-08-12 | 22.65 | $20.95 | 388000 |
| 2025-08-11 | 22.79 | $20.47 | 350000 |
| 2025-08-08 | 23.00 | $20.68 | 446237 |
| 2025-08-07 | 23.20 | $20.88 | 437400 |
| 2025-08-06 | 23.42 | $20.72 | 1.1M |
| 2025-08-05 | 23.68 | $22.78 | 338800 |
| 2025-08-04 | 23.83 | $23.28 | 398935 |
| 2025-08-01 | 23.94 | $23.00 | 390847 |
| 2025-07-31 | 24.07 | $23.39 | 402583 |
| 2025-07-30 | 24.16 | $23.09 | 225701 |
| 2025-07-29 | 24.28 | $23.00 | 197821 |
| 2025-07-28 | 24.40 | $23.21 | 86827 |
| 2025-07-25 | 24.49 | $23.27 | 103800 |
| 2025-07-24 | 24.59 | $23.18 | 99700 |
| 2025-07-23 | 24.69 | $23.53 | 132200 |
| 2025-07-22 | 24.79 | $23.33 | 162000 |
| 2025-07-21 | 24.83 | $23.23 | 248919 |
| 2025-07-18 | 24.84 | $23.32 | 382900 |
| 2025-07-17 | 24.86 | $23.75 | 234079 |
| 2025-07-16 | 24.88 | $23.92 | 146400 |
| 2025-07-15 | 24.90 | $23.82 | 242118 |
| 2025-07-14 | 24.91 | $24.62 | 150300 |
| 2025-07-11 | 24.92 | $24.66 | 197847 |
| 2025-07-10 | 24.93 | $25.28 | 170548 |
| 2025-07-09 | 24.92 | $25.92 | 153125 |
| 2025-07-08 | 24.87 | $25.79 | 191200 |
| 2025-07-07 | 24.83 | $25.44 | 193508 |
| 2025-07-03 | 24.78 | $25.68 | 160800 |
| 2025-07-02 | 24.73 | $25.15 | 125000 |
| 2025-07-01 | 24.70 | $25.42 | 121100 |
| 2025-06-30 | 24.63 | $25.42 | 246615 |
| 2025-06-27 | 24.58 | $25.16 | 251600 |
| 2025-06-26 | 24.56 | $25.14 | 238523 |
| 2025-06-25 | 24.53 | $25.16 | 291700 |
| 2025-06-24 | 24.53 | $25.53 | 411800 |
| 2025-06-23 | 24.48 | $24.15 | 333026 |
| 2025-06-20 | 24.51 | $23.50 | 306380 |
| 2025-06-18 | 24.58 | $23.68 | 175230 |
| 2025-06-17 | 24.68 | $24.08 | 261201 |
| 2025-06-16 | 24.77 | $24.41 | 290200 |
| 2025-06-13 | 24.84 | $24.10 | 229300 |
| 2025-06-12 | 24.92 | $24.70 | 107800 |
| 2025-06-11 | 24.97 | $24.83 | 128900 |
| 2025-06-10 | 25.02 | $25.09 | 213800 |
| 2025-06-09 | 25.04 | $24.91 | 207110 |
| 2025-06-06 | 25.04 | $25.00 | 106200 |
| 2025-06-05 | 25.02 | $24.55 | 112600 |
| 2025-06-04 | 24.99 | $24.53 | 89800 |
| 2025-06-03 | 25.06 | $24.56 | 135714 |
| 2025-06-02 | 25.17 | $24.02 | 155741 |
| 2025-05-30 | 25.28 | $24.52 | 211100 |
| 2025-05-29 | 25.34 | $24.69 | 97200 |
| 2025-05-28 | 25.38 | $24.53 | 165900 |
| 2025-05-27 | 25.44 | $25.15 | 182400 |
| 2025-05-23 | 25.45 | $24.56 | 155328 |
| 2025-05-22 | 25.50 | $24.79 | 186522 |
| 2025-05-21 | 25.55 | $24.96 | 215200 |
| 2025-05-20 | 25.58 | $25.57 | 182100 |
| 2025-05-19 | 25.58 | $25.86 | 188228 |
| 2025-05-16 | 25.55 | $25.85 | 172600 |
| 2025-05-15 | 25.55 | $25.81 | 212844 |
| 2025-05-14 | 25.56 | $25.64 | 168116 |
| 2025-05-13 | 25.59 | $25.76 | 169100 |
| 2025-05-12 | 25.62 | $25.60 | 217533 |
| 2025-05-09 | 25.65 | $24.77 | 198130 |
| 2025-05-08 | 25.73 | $24.66 | 433166 |
| 2025-05-07 | 25.84 | $23.94 | 820246 |
| 2025-05-06 | 25.95 | $26.01 | 195737 |
| 2025-05-05 | 25.97 | $26.66 | 145800 |
| 2025-05-02 | 26.00 | $26.32 | 109714 |
| 2025-05-01 | 26.09 | $25.66 | 126802 |
| 2025-04-30 | 26.27 | $25.54 | 147900 |
| 2025-04-29 | 26.45 | $25.77 | 168400 |
| 2025-04-28 | 26.63 | $25.34 | 140300 |
| 2025-04-25 | 26.82 | $25.58 | 72441 |
| 2025-04-24 | 27.00 | $25.65 | 86200 |
| 2025-04-23 | 27.17 | $25.52 | 145400 |
| 2025-04-22 | 27.33 | $25.64 | 126400 |
| 2025-04-21 | 27.49 | $25.21 | 83831 |
| 2025-04-17 | 27.66 | $25.86 | 93200 |
| 2025-04-16 | 27.80 | $26.03 | 87922 |
| 2025-04-15 | 27.94 | $26.25 | 94855 |
| 2025-04-14 | 28.05 | $26.36 | 139400 |
| 2025-04-11 | 28.14 | $26.26 | 120100 |
| 2025-04-10 | 28.24 | $26.34 | 142800 |
| 2025-04-09 | 28.33 | $26.90 | 219309 |
| 2025-04-08 | 28.41 | $26.03 | 163100 |
| 2025-04-07 | 28.55 | $26.54 | 249212 |
| 2025-04-04 | 28.66 | $27.15 | 172500 |
| 2025-04-03 | 28.76 | $28.23 | 115231 |
| 2025-04-02 | 28.82 | $29.20 | 94164 |
| 2025-04-01 | 28.84 | $29.20 | 97300 |
| 2025-03-31 | 28.85 | $29.22 | 232500 |
| 2025-03-28 | 28.89 | $29.17 | 150248 |
| 2025-03-27 | 28.96 | $29.25 | 114922 |
| 2025-03-26 | 29.01 | $29.01 | 116762 |
| 2025-03-25 | 29.09 | $28.82 | 123713 |
| 2025-03-24 | 29.15 | $28.86 | 118300 |
| 2025-03-21 | 29.22 | $28.53 | 214400 |
| 2025-03-20 | 29.30 | $28.72 | 107600 |
| 2025-03-19 | 29.40 | $28.77 | 124233 |
| 2025-03-18 | 29.50 | $28.36 | 85543 |
| 2025-03-17 | 29.67 | $28.32 | 94150 |
| 2025-03-14 | 29.85 | $28.19 | 86900 |
| 2025-03-13 | 30.03 | $28.16 | 146900 |
| 2025-03-12 | 30.19 | $28.47 | 104300 |
| 2025-03-11 | 30.37 | $28.79 | 97300 |
| 2025-03-10 | 30.53 | $28.78 | 155700 |
| 2025-03-07 | 30.67 | $29.18 | 160440 |
| 2025-03-06 | 30.81 | $29.36 | 94400 |
| 2025-03-05 | 30.94 | $29.54 | 162722 |
| 2025-03-04 | 31.04 | $29.51 | 108300 |
| 2025-03-03 | 31.12 | $30.10 | 163227 |
| 2025-02-28 | 31.16 | $30.38 | 202064 |
| 2025-02-27 | 31.19 | $30.29 | 152435 |
| 2025-02-26 | 31.22 | $30.58 | 126444 |
| 2025-02-25 | 31.24 | $30.19 | 154840 |
| 2025-02-24 | 31.29 | $30.21 | 212850 |
| 2025-02-21 | 31.32 | $30.18 | 201908 |
| 2025-02-20 | 31.33 | $30.69 | 209125 |
| 2025-02-19 | 31.30 | $30.78 | 250209 |
| 2025-02-18 | 31.28 | $31.62 | 152909 |
| 2025-02-14 | 31.21 | $31.94 | 122012 |
| 2025-02-13 | 31.12 | $31.87 | 126900 |
| 2025-02-12 | 31.03 | $31.38 | 94004 |
| 2025-02-11 | 30.94 | $32.09 | 104115 |
| 2025-02-10 | 30.80 | $31.88 | 71434 |
| 2025-02-07 | 30.65 | $31.67 | 145000 |
| 2025-02-06 | 30.55 | $31.97 | 67100 |
| 2025-02-05 | 30.42 | $31.87 | 71935 |
| 2025-02-04 | 30.34 | $31.59 | 64819 |
| 2025-02-03 | 30.29 | $31.21 | 77653 |
| 2025-01-31 | 30.25 | $30.88 | 121100 |
| 2025-01-30 | 30.24 | $30.96 | 67300 |
| 2025-01-29 | 30.22 | $30.78 | 90100 |
| 2025-01-28 | 30.23 | $31.07 | 59631 |
| 2025-01-27 | 30.23 | $31.25 | 101238 |
| 2025-01-24 | 30.20 | $30.71 | 75800 |
| 2025-01-23 | 30.19 | $30.34 | 56100 |
| 2025-01-22 | 30.21 | $30.18 | 79319 |
| 2025-01-21 | 30.26 | $30.38 | 86086 |
| 2025-01-17 | 30.28 | $30.17 | 54100 |
| 2025-01-16 | 30.37 | $30.14 | 73899 |
| 2025-01-15 | 30.47 | $30.00 | 79615 |
| 2025-01-14 | 30.56 | $29.66 | 58883 |
| 2025-01-13 | 30.68 | $29.22 | 64300 |
| 2025-01-10 | 30.82 | $28.98 | 66100 |
| 2025-01-08 | 30.97 | $29.66 | 71200 |
| 2025-01-07 | 31.10 | $29.42 | 133800 |
| 2025-01-06 | 31.24 | $30.14 | 79700 |
| 2025-01-03 | 31.35 | $30.69 | 57100 |
| 2025-01-02 | 31.42 | $30.28 | 65649 |
| 2024-12-31 | 31.49 | $30.72 | 64848 |
| 2024-12-30 | 31.53 | $30.70 | 59906 |
| 2024-12-27 | 31.56 | $30.87 | 59002 |
| 2024-12-26 | 31.59 | $31.04 | 64300 |
| 2024-12-24 | 31.61 | $30.78 | 39300 |
| 2024-12-23 | 31.63 | $30.41 | 60500 |
| 2024-12-20 | 31.66 | $30.81 | 196200 |
| 2024-12-19 | 31.65 | $31.09 | 102045 |
| 2024-12-18 | 31.63 | $30.73 | 118904 |
| 2024-12-17 | 31.61 | $32.04 | 95500 |
| 2024-12-16 | 31.53 | $32.11 | 107638 |
| 2024-12-13 | 31.44 | $31.94 | 91210 |
| 2024-12-12 | 31.38 | $31.95 | 67933 |
| 2024-12-11 | 31.35 | $32.13 | 143800 |
| 2024-12-10 | 31.35 | $31.95 | 112843 |
| 2024-12-09 | 31.33 | $32.13 | 120400 |
| 2024-12-06 | 31.27 | $32.32 | 63900 |
| 2024-12-05 | 31.17 | $32.23 | 100905 |
| 2024-12-04 | 31.10 | $32.09 | 81600 |
| 2024-12-03 | 30.92 | $31.67 | 79131 |
| 2024-12-02 | 30.56 | $31.56 | 80505 |
| 2024-11-29 | 30.19 | $31.34 | 54118 |
| 2024-11-27 | 29.84 | $31.46 | 65400 |
| 2024-11-26 | 29.50 | $31.51 | 90805 |
| 2024-11-25 | 29.15 | $31.20 | 86014 |
| 2024-11-22 | 28.83 | $30.96 | 63205 |
| 2024-11-21 | 28.51 | $30.68 | 72000 |
| 2024-11-20 | 28.22 | $30.55 | 81700 |
| 2024-11-19 | 27.94 | $30.39 | 92200 |
| 2024-11-18 | 27.69 | $30.37 | 97397 |
| 2024-11-15 | 27.45 | $30.32 | 165317 |
| 2024-11-14 | 27.21 | $30.81 | 84000 |
| 2024-11-13 | 26.98 | $31.35 | 154600 |
| 2024-11-12 | 26.72 | $32.02 | 163092 |
| 2024-11-11 | 26.41 | $31.60 | 130036 |
| 2024-11-08 | 26.11 | $31.06 | 145013 |
| 2024-11-07 | 25.85 | $30.27 | 193600 |
| 2024-11-06 | 25.60 | $30.74 | 265500 |
| 2024-11-05 | 25.34 | $28.62 | 338500 |
| 2024-11-04 | 25.18 | $24.35 | 102289 |
| 2024-11-01 | 25.22 | $24.22 | 89200 |
| 2024-10-31 | 25.29 | $24.32 | 108628 |
| 2024-10-30 | 25.35 | $24.57 | 66345 |
| 2024-10-29 | 25.41 | $24.69 | 62000 |
| 2024-10-28 | 25.47 | $24.70 | 107133 |
| 2024-10-25 | 25.55 | $24.57 | 75817 |
| 2024-10-24 | 25.62 | $24.87 | 98510 |
| 2024-10-23 | 25.68 | $25.00 | 67900 |
| 2024-10-22 | 25.72 | $25.32 | 42906 |
| 2024-10-21 | 25.75 | $25.51 | 104600 |
| 2024-10-18 | 25.78 | $25.67 | 54342 |
| 2024-10-17 | 25.80 | $26.20 | 63800 |
| 2024-10-16 | 25.84 | $26.14 | 105500 |
| 2024-10-15 | 25.86 | $25.69 | 131100 |
| 2024-10-14 | 25.91 | $25.76 | 52100 |
| 2024-10-11 | 25.92 | $25.69 | 66036 |
| 2024-10-10 | 25.91 | $25.32 | 62100 |
| 2024-10-09 | 25.90 | $25.51 | 64502 |
| 2024-10-08 | 25.88 | $25.45 | 51374 |
| 2024-10-07 | 25.88 | $25.22 | 64638 |
| 2024-10-04 | 25.88 | $25.62 | 43300 |
| 2024-10-03 | 25.86 | $25.42 | 67300 |
| 2024-10-02 | 25.88 | $25.85 | 77600 |
| 2024-10-01 | 25.88 | $25.92 | 67500 |
| 2024-09-30 | 25.89 | $26.27 | 107006 |
| 2024-09-27 | 25.90 | $25.97 | 74135 |
| 2024-09-26 | 25.93 | $26.07 | 108637 |
| 2024-09-25 | 25.94 | $25.73 | 113127 |
| 2024-09-24 | 25.95 | $26.03 | 117900 |
| 2024-09-23 | 25.95 | $26.15 | 92317 |
| 2024-09-20 | 25.95 | $26.02 | 259300 |
| 2024-09-19 | 25.93 | $26.88 | 105000 |
| 2024-09-18 | 25.89 | $26.58 | 177309 |
| 2024-09-17 | 25.87 | $26.74 | 209000 |
| 2024-09-16 | 25.84 | $25.86 | 157020 |
| 2024-09-13 | 25.83 | $25.60 | 182224 |
| 2024-09-12 | 25.83 | $25.12 | 77800 |
| 2024-09-11 | 25.84 | $25.13 | 60508 |
| 2024-09-10 | 25.85 | $25.34 | 65830 |
| 2024-09-09 | 25.84 | $25.33 | 75800 |
| 2024-09-06 | 25.85 | $25.23 | 68300 |
| 2024-09-05 | 25.86 | $25.70 | 123613 |
| 2024-09-04 | 25.87 | $25.90 | 111145 |
| 2024-09-03 | 25.83 | $26.08 | 120500 |
| 2024-08-30 | 25.79 | $26.50 | 131324 |
| 2024-08-29 | 25.80 | $26.55 | 124229 |
| 2024-08-28 | 25.82 | $26.40 | 181943 |
| 2024-08-27 | 25.86 | $25.91 | 65647 |
| 2024-08-26 | 25.91 | $26.04 | 127100 |
| 2024-08-23 | 25.91 | $26.04 | 132047 |
| 2024-08-22 | 25.91 | $25.74 | 59840 |
| 2024-08-21 | 25.88 | $26.06 | 77300 |
| 2024-08-20 | 25.80 | $26.04 | 110721 |
| 2024-08-19 | 25.74 | $26.24 | 249533 |
| 2024-08-16 | 25.64 | $25.64 | 137500 |
| 2024-08-15 | 25.54 | $25.51 | 153539 |
| 2024-08-14 | 25.47 | $25.38 | 152500 |
| 2024-08-13 | 25.42 | $25.35 | 162801 |
| 2024-08-12 | 25.35 | $25.17 | 127300 |
| 2024-08-09 | 25.24 | $25.47 | 155000 |
| 2024-08-08 | 25.08 | $25.52 | 112427 |
| 2024-08-07 | 24.91 | $25.77 | 152100 |
| 2024-08-06 | 24.69 | $25.27 | 107035 |
| 2024-08-05 | 24.49 | $25.25 | 145800 |
| 2024-08-02 | 24.31 | $26.64 | 96900 |
| 2024-08-01 | 24.04 | $26.91 | 297500 |
| 2024-07-31 | 23.77 | $27.28 | 233200 |
| 2024-07-30 | 23.50 | $26.84 | 156200 |
| 2024-07-29 | 23.23 | $26.03 | 105700 |
| 2024-07-26 | 23.02 | $26.02 | 132401 |
| 2024-07-25 | 22.79 | $25.11 | 155705 |
| 2024-07-24 | 22.61 | $24.64 | 103600 |
| 2024-07-23 | 22.45 | $24.68 | 113000 |
| 2024-07-22 | 22.30 | $24.23 | 101800 |
| 2024-07-19 | 22.17 | $23.81 | 53542 |
| 2024-07-18 | 22.06 | $24.01 | 100014 |
| 2024-07-17 | 21.95 | $24.34 | 205925 |
| 2024-07-16 | 21.83 | $24.04 | 148428 |
| 2024-07-15 | 21.72 | $22.94 | 120720 |
| 2024-07-12 | 21.67 | $22.26 | 73515 |
| 2024-07-11 | 21.66 | $22.14 | 109768 |
| 2024-07-10 | 21.67 | $21.37 | 76016 |
| 2024-07-09 | 21.71 | $21.28 | 97839 |
| 2024-07-08 | 21.75 | $21.61 | 81446 |
| 2024-07-05 | 21.78 | $21.18 | 107517 |
| 2024-07-03 | 21.84 | $21.51 | 58700 |
| 2024-07-02 | 21.87 | $21.91 | 68314 |
| 2024-07-01 | 21.89 | $21.55 | 98200 |
| 2024-06-28 | 21.92 | $21.72 | 345300 |
| 2024-06-27 | 21.94 | $21.55 | 46583 |
| 2024-06-26 | 21.95 | $21.47 | 94734 |
| 2024-06-25 | 21.97 | $21.48 | 61946 |
| 2024-06-24 | 21.97 | $21.58 | 64000 |
| 2024-06-21 | 21.96 | $21.66 | 146402 |
| 2024-06-20 | 21.95 | $21.68 | 50600 |
| 2024-06-18 | 21.96 | $21.73 | 58137 |
| 2024-06-17 | 21.96 | $22.00 | 142810 |
| 2024-06-14 | 21.93 | $21.83 | 67546 |
| 2024-06-13 | 21.93 | $21.92 | 80745 |
| 2024-06-12 | 21.91 | $22.09 | 135449 |
| 2024-06-11 | 21.89 | $22.28 | 101800 |
| 2024-06-10 | 21.86 | $22.26 | 49900 |
| 2024-06-07 | 21.84 | $22.08 | 73800 |
| 2024-06-06 | 21.83 | $22.18 | 69900 |
| 2024-06-05 | 21.80 | $22.36 | 74716 |
| 2024-06-04 | 21.79 | $22.14 | 88200 |
| 2024-06-03 | 21.80 | $22.14 | 82601 |
| 2024-05-31 | 21.80 | $22.31 | 127200 |
| 2024-05-30 | 21.78 | $21.99 | 86200 |
| 2024-05-29 | 21.78 | $21.88 | 109900 |
| 2024-05-28 | 21.77 | $21.75 | 92802 |
| 2024-05-24 | 21.79 | $21.53 | 90300 |
| 2024-05-23 | 21.81 | $21.35 | 97347 |
| 2024-05-22 | 21.83 | $21.51 | 86223 |
| 2024-05-21 | 21.88 | $21.96 | 280100 |
| 2024-05-20 | 21.90 | $21.59 | 76300 |
| 2024-05-17 | 21.95 | $21.54 | 108200 |
| 2024-05-16 | 22.00 | $21.64 | 114600 |
| 2024-05-15 | 22.04 | $21.61 | 95736 |
| 2024-05-14 | 22.08 | $21.65 | 81400 |
| 2024-05-13 | 22.12 | $21.73 | 101000 |
| 2024-05-10 | 22.16 | $21.89 | 89532 |
| 2024-05-09 | 22.20 | $21.86 | 115700 |
| 2024-05-08 | 22.26 | $21.56 | 194600 |
| 2024-05-07 | 22.33 | $22.20 | 87600 |
| 2024-05-06 | 22.39 | $22.31 | 69622 |
| 2024-05-03 | 22.44 | $22.14 | 81608 |
| 2024-05-02 | 22.50 | $21.96 | 88600 |
| 2024-05-01 | 22.58 | $21.89 | 76500 |
| 2024-04-30 | 22.67 | $21.69 | 114300 |
| 2024-04-29 | 22.76 | $22.12 | 70714 |
| 2024-04-26 | 22.87 | $21.95 | 67400 |
| 2024-04-25 | 22.99 | $21.88 | 101446 |
| 2024-04-24 | 23.09 | $22.33 | 67557 |
| 2024-04-23 | 23.17 | $22.47 | 66322 |
| 2024-04-22 | 23.26 | $22.50 | 101419 |
| 2024-04-19 | 23.33 | $22.60 | 102300 |
| 2024-04-18 | 23.42 | $22.47 | 140141 |
| 2024-04-17 | 23.53 | $22.44 | 116600 |
| 2024-04-16 | 23.62 | $22.43 | 100722 |
| 2024-04-15 | 23.69 | $22.41 | 69700 |
| 2024-04-12 | 23.78 | $22.71 | 56401 |
| 2024-04-11 | 23.85 | $23.19 | 73900 |
| 2024-04-10 | 23.91 | $22.91 | 87200 |
| 2024-04-09 | 24.01 | $23.41 | 74900 |
| 2024-04-08 | 24.08 | $23.24 | 86300 |
| 2024-04-05 | 24.15 | $23.32 | 52900 |
| 2024-04-04 | 24.22 | $23.61 | 99300 |
| 2024-04-03 | 24.27 | $23.64 | 75148 |
| 2024-04-02 | 24.32 | $23.66 | 80105 |
| 2024-04-01 | 24.39 | $24.18 | 76501 |
| 2024-03-28 | 24.43 | $24.30 | 137104 |
| 2024-03-27 | 24.45 | $23.99 | 92600 |
| 2024-03-26 | 24.50 | $23.92 | 76642 |
| 2024-03-25 | 24.56 | $24.18 | 91200 |
| 2024-03-22 | 24.60 | $24.06 | 68144 |
| 2024-03-21 | 24.62 | $24.42 | 96405 |
| 2024-03-20 | 24.62 | $24.55 | 113136 |
| 2024-03-19 | 24.64 | $24.28 | 80300 |
| 2024-03-18 | 24.57 | $23.84 | 86900 |
| 2024-03-15 | 24.55 | $24.18 | 168740 |
| 2024-03-14 | 24.53 | $24.08 | 73639 |
| 2024-03-13 | 24.50 | $24.46 | 65617 |
| 2024-03-12 | 24.42 | $24.82 | 63670 |
| 2024-03-11 | 24.39 | $24.79 | 51500 |
| 2024-03-08 | 24.31 | $24.70 | 60800 |
| 2024-03-07 | 24.23 | $24.65 | 58100 |
| 2024-03-06 | 24.12 | $24.64 | 72928 |
| 2024-03-05 | 24.04 | $24.69 | 88547 |
| 2024-03-04 | 23.93 | $25.01 | 71048 |
| 2024-03-01 | 23.82 | $24.96 | 105700 |
| 2024-02-29 | 23.74 | $24.72 | 180035 |
| 2024-02-28 | 23.66 | $24.99 | 85900 |
| 2024-02-27 | 23.58 | $25.08 | 90842 |
| 2024-02-26 | 23.50 | $25.13 | 119900 |
| 2024-02-23 | 23.40 | $24.42 | 98000 |
| 2024-02-22 | 23.35 | $24.34 | 148800 |
| 2024-02-21 | 23.31 | $25.05 | 304412 |
| 2024-02-20 | 23.24 | $22.92 | 104724 |
| 2024-02-16 | 23.29 | $23.36 | 82600 |
| 2024-02-15 | 23.29 | $23.85 | 127600 |
| 2024-02-14 | 23.27 | $23.40 | 132700 |
| 2024-02-13 | 23.26 | $22.92 | 124534 |
| 2024-02-12 | 23.26 | $24.08 | 105516 |
| 2024-02-09 | 23.20 | $23.36 | 88900 |
| 2024-02-08 | 23.16 | $23.10 | 69900 |
| 2024-02-07 | 23.13 | $22.44 | 59200 |
| 2024-02-06 | 23.12 | $22.91 | 60900 |
| 2024-02-05 | 23.09 | $22.54 | 63300 |
| 2024-02-02 | 23.06 | $22.87 | 54837 |
| 2024-02-01 | 23.04 | $23.29 | 68200 |
| 2024-01-31 | 22.99 | $23.12 | 104436 |
| 2024-01-30 | 22.97 | $23.40 | 39311 |
| 2024-01-29 | 22.94 | $23.40 | 50800 |
| 2024-01-26 | 22.92 | $23.27 | 55801 |
| 2024-01-25 | 22.90 | $23.46 | 72900 |
| 2024-01-24 | 22.87 | $23.44 | 63200 |
| 2024-01-23 | 22.83 | $23.61 | 67906 |
| 2024-01-22 | 22.78 | $23.91 | 81800 |
| 2024-01-19 | 22.70 | $23.41 | 121200 |
| 2024-01-18 | 22.66 | $23.43 | 62700 |
| 2024-01-17 | 22.60 | $23.18 | 60900 |
| 2024-01-16 | 22.56 | $22.95 | 71800 |
| 2024-01-12 | 22.54 | $22.83 | 61200 |
| 2024-01-11 | 22.54 | $22.70 | 68000 |
| 2024-01-10 | 22.52 | $22.47 | 69700 |
| 2024-01-09 | 22.51 | $22.20 | 56344 |
| 2024-01-08 | 22.52 | $22.26 | 82200 |
| 2024-01-05 | 22.52 | $21.99 | 155605 |
| 2024-01-04 | 22.54 | $22.41 | 94700 |
| 2024-01-03 | 22.54 | $22.44 | 120200 |
| 2024-01-02 | 22.56 | $22.68 | 99844 |
| 2023-12-29 | 22.55 | $22.77 | 189900 |
| 2023-12-28 | 22.53 | $22.97 | 67306 |
| 2023-12-27 | 22.50 | $22.97 | 111131 |
| 2023-12-26 | 22.48 | $22.86 | 70100 |
| 2023-12-22 | 22.48 | $22.53 | 112949 |
| 2023-12-21 | 22.48 | $22.60 | 78200 |
| 2023-12-20 | 22.48 | $22.32 | 132900 |
| 2023-12-19 | 22.48 | $22.65 | 107342 |
| 2023-12-18 | 22.47 | $22.27 | 109322 |
| 2023-12-15 | 22.48 | $22.27 | 264901 |
| 2023-12-14 | 22.48 | $22.57 | 135900 |
| 2023-12-13 | 22.47 | $22.88 | 179839 |
| 2023-12-12 | 22.45 | $22.26 | 65900 |
| 2023-12-11 | 22.43 | $22.31 | 54522 |
| 2023-12-08 | 22.39 | $22.35 | 70300 |
| 2023-12-07 | 22.33 | $22.30 | 61400 |
| 2023-12-06 | 22.28 | $22.32 | 55700 |
| 2023-12-05 | 22.32 | $22.55 | 51400 |
| 2023-12-04 | 22.35 | $22.84 | 58643 |
| 2023-12-01 | 22.39 | $22.47 | 124800 |
| 2023-11-30 | 22.41 | $22.31 | 72907 |
| 2023-11-29 | 22.43 | $22.44 | 42422 |
| 2023-11-28 | 22.42 | $22.54 | 57204 |
| 2023-11-27 | 22.40 | $22.76 | 63700 |
| 2023-11-24 | 22.36 | $22.67 | 16336 |
| 2023-11-22 | 22.34 | $22.56 | 34400 |
| 2023-11-21 | 22.33 | $22.24 | 201118 |
| 2023-11-20 | 22.35 | $22.48 | 52400 |
| 2023-11-17 | 22.33 | $22.42 | 72746 |
| 2023-11-16 | 22.33 | $22.25 | 64611 |
| 2023-11-15 | 22.35 | $22.38 | 70600 |
| 2023-11-14 | 22.37 | $22.57 | 93500 |
| 2023-11-13 | 22.40 | $21.77 | 57948 |
| 2023-11-10 | 22.47 | $21.48 | 97936 |
| 2023-11-09 | 22.52 | $21.22 | 97118 |
| 2023-11-08 | 22.62 | $21.30 | 176600 |
| 2023-11-07 | 22.75 | $23.22 | 50300 |
| 2023-11-06 | 22.78 | $23.13 | 76154 |
| 2023-11-03 | 22.82 | $23.49 | 91647 |
| 2023-11-02 | 22.83 | $22.97 | 102200 |
| 2023-11-01 | 22.86 | $22.71 | 75100 |
| 2023-10-31 | 22.92 | $22.29 | 56900 |
| 2023-10-30 | 22.99 | $22.16 | 52900 |
| 2023-10-27 | 23.07 | $21.93 | 52725 |
| 2023-10-26 | 23.15 | $22.24 | 60300 |
| 2023-10-25 | 23.24 | $22.37 | 95303 |
| 2023-10-24 | 23.30 | $22.66 | 90000 |
| 2023-10-23 | 23.34 | $22.07 | 57200 |
| 2023-10-20 | 23.42 | $22.45 | 77600 |
| 2023-10-19 | 23.44 | $22.60 | 54928 |
| 2023-10-18 | 23.47 | $22.82 | 47247 |
| 2023-10-17 | 23.51 | $23.14 | 81917 |
| 2023-10-16 | 23.53 | $23.09 | 64746 |
| 2023-10-13 | 23.56 | $22.60 | 97340 |
| 2023-10-12 | 23.62 | $23.17 | 86800 |
| 2023-10-11 | 23.68 | $23.82 | 124600 |
| 2023-10-10 | 23.68 | $23.98 | 74247 |
| 2023-10-09 | 23.70 | $23.78 | 48334 |
| 2023-10-06 | 23.73 | $23.74 | 102800 |
| 2023-10-05 | 23.76 | $23.67 | 132608 |
| 2023-10-04 | 23.79 | $23.80 | 92000 |
| 2023-10-03 | 23.81 | $23.71 | 77125 |
| 2023-10-02 | 23.84 | $23.78 | 93524 |
| 2023-09-29 | 23.85 | $23.59 | 196343 |
| 2023-09-28 | 23.85 | $24.00 | 105600 |
| 2023-09-27 | 23.81 | $23.61 | 72300 |
| 2023-09-26 | 23.78 | $23.36 | 63138 |
| 2023-09-25 | 23.76 | $23.68 | 105404 |
| 2023-09-22 | 23.71 | $22.86 | 63100 |
| 2023-09-21 | 23.69 | $23.22 | 66612 |
| 2023-09-20 | 23.67 | $23.62 | 65209 |
| 2023-09-19 | 23.62 | $23.46 | 82200 |
| 2023-09-18 | 23.59 | $23.71 | 100209 |
| 2023-09-15 | 23.56 | $23.86 | 540608 |
| 2023-09-14 | 23.54 | $24.30 | 81600 |
| 2023-09-13 | 23.51 | $23.95 | 70900 |
| 2023-09-12 | 23.54 | $24.33 | 104830 |
| 2023-09-11 | 23.54 | $24.35 | 64825 |
| 2023-09-08 | 23.53 | $24.32 | 87500 |
| 2023-09-07 | 23.51 | $24.30 | 122206 |
| 2023-09-06 | 23.48 | $24.14 | 107500 |
| 2023-09-05 | 23.43 | $24.34 | 107518 |
| 2023-09-01 | 23.39 | $24.02 | 98824 |
| 2023-08-31 | 23.36 | $23.57 | 156300 |
| 2023-08-30 | 23.36 | $23.10 | 68529 |
| 2023-08-29 | 23.38 | $23.10 | 56513 |
| 2023-08-28 | 23.39 | $23.02 | 82032 |
| 2023-08-25 | 23.40 | $22.71 | 116000 |
| 2023-08-24 | 23.41 | $22.39 | 105206 |
| 2023-08-23 | 23.41 | $22.76 | 69512 |
| 2023-08-22 | 23.43 | $22.68 | 72900 |
| 2023-08-21 | 23.47 | $22.75 | 110027 |
| 2023-08-18 | 23.49 | $23.28 | 102900 |
| 2023-08-17 | 23.49 | $23.30 | 127100 |
| 2023-08-16 | 23.48 | $23.77 | 111933 |
| 2023-08-15 | 23.43 | $24.65 | 242900 |
| 2023-08-14 | 23.34 | $24.24 | 121433 |
| 2023-08-11 | 23.25 | $24.09 | 102337 |
| 2023-08-10 | 23.16 | $23.90 | 76900 |
| 2023-08-09 | 23.10 | $23.73 | 104633 |
| 2023-08-08 | 23.02 | $23.23 | 83430 |
| 2023-08-07 | 22.97 | $23.51 | 66000 |
| 2023-08-04 | 22.89 | $23.36 | 73836 |
| 2023-08-03 | 22.82 | $23.70 | 75045 |
| 2023-08-02 | 22.73 | $23.39 | 65500 |
| 2023-08-01 | 22.66 | $23.37 | 48600 |
| 2023-07-31 | 22.61 | $23.25 | 88044 |
| 2023-07-28 | 22.57 | $22.75 | 56849 |
| 2023-07-27 | 22.54 | $22.50 | 124400 |
| 2023-07-26 | 22.49 | $23.19 | 80016 |
| 2023-07-25 | 22.40 | $23.40 | 71330 |
| 2023-07-24 | 22.29 | $23.22 | 70900 |
| 2023-07-21 | 22.19 | $23.15 | 140239 |
| 2023-07-20 | 22.12 | $23.16 | 86300 |
| 2023-07-19 | 22.06 | $22.80 | 61832 |
| 2023-07-18 | 22.00 | $22.76 | 86109 |
| 2023-07-17 | 21.94 | $22.59 | 72800 |
| 2023-07-14 | 21.87 | $22.30 | 73849 |
| 2023-07-13 | 21.78 | $22.58 | 85842 |
| 2023-07-12 | 21.70 | $22.27 | 82100 |
| 2023-07-11 | 21.61 | $22.05 | 89902 |
| 2023-07-10 | 21.53 | $22.04 | 87400 |
| 2023-07-07 | 21.46 | $21.86 | 76100 |
| 2023-07-06 | 21.39 | $21.94 | 86100 |
| 2023-07-05 | 21.29 | $22.08 | 106618 |
| 2023-07-03 | 21.17 | $22.31 | 62617 |
| 2023-06-30 | 21.04 | $22.35 | 205679 |
| 2023-06-29 | 20.89 | $22.19 | 101500 |
| 2023-06-28 | 20.75 | $21.57 | 78137 |
| 2023-06-27 | 20.64 | $21.40 | 94201 |
| 2023-06-26 | 20.54 | $21.25 | 123442 |
| 2023-06-23 | 20.44 | $21.05 | 494800 |
| 2023-06-22 | 20.35 | $21.76 | 108100 |
| 2023-06-21 | 20.26 | $21.97 | 205600 |
| 2023-06-20 | 20.16 | $21.77 | 113400 |
| 2023-06-16 | 20.07 | $21.46 | 171200 |
| 2023-06-15 | 19.97 | $21.11 | 163645 |
| 2023-06-14 | 19.89 | $20.64 | 92500 |
| 2023-06-13 | 19.79 | $20.84 | 129142 |
| 2023-06-12 | 19.69 | $20.63 | 96947 |
| 2023-06-09 | 19.59 | $20.40 | 82000 |
| 2023-06-08 | 19.48 | $20.55 | 86037 |
| 2023-06-07 | 19.37 | $20.53 | 89300 |
| 2023-06-06 | 19.28 | $20.01 | 109000 |
| 2023-06-05 | 19.21 | $19.51 | 61743 |
| 2023-06-02 | 19.17 | $19.75 | 127440 |
| 2023-06-01 | 19.10 | $19.36 | 135344 |
| 2023-05-31 | 19.08 | $19.39 | 576543 |
| 2023-05-30 | 19.04 | $19.34 | 85700 |
| 2023-05-26 | 19.01 | $19.39 | 110706 |
| 2023-05-25 | 18.96 | $19.29 | 106917 |
| 2023-05-24 | 18.92 | $19.33 | 191812 |
| 2023-05-23 | 18.87 | $19.85 | 166000 |
| 2023-05-22 | 18.80 | $19.96 | 99247 |
| 2023-05-19 | 18.72 | $19.96 | 149700 |
| 2023-05-18 | 18.66 | $19.52 | 100700 |
| 2023-05-17 | 18.61 | $19.50 | 181800 |
| 2023-05-16 | 18.57 | $18.65 | 78400 |
| 2023-05-15 | 18.59 | $18.81 | 157600 |
| 2023-05-12 | 18.60 | $18.62 | 211723 |
| 2023-05-11 | 18.61 | $18.36 | 268600 |
| 2023-05-10 | 18.64 | $18.34 | 339400 |
| 2023-05-09 | 18.67 | $18.67 | 136600 |
| 2023-05-08 | 18.68 | $18.51 | 209100 |
| 2023-05-05 | 18.70 | $18.71 | 131000 |
| 2023-05-04 | 18.69 | $18.45 | 105003 |
| 2023-05-03 | 18.69 | $18.93 | 154808 |
| 2023-05-02 | 18.67 | $18.66 | 96129 |
| 2023-05-01 | 18.68 | $18.60 | 141500 |
| 2023-04-28 | 18.67 | $18.56 | 135418 |
| 2023-04-27 | 18.66 | $18.44 | 112000 |
| 2023-04-26 | 18.64 | $18.29 | 93900 |
| 2023-04-25 | 18.62 | $18.42 | 200618 |
| 2023-04-24 | 18.59 | $18.46 | 111217 |
| 2023-04-21 | 18.54 | $18.75 | 108400 |
| 2023-04-20 | 18.47 | $18.54 | 98802 |
| 2023-04-19 | 18.42 | $18.72 | 62800 |
| 2023-04-18 | 18.39 | $18.99 | 81300 |
| 2023-04-17 | 18.33 | $18.93 | 128800 |
| 2023-04-14 | 18.26 | $18.92 | 96632 |
| 2023-04-13 | 18.21 | $18.96 | 118300 |
| 2023-04-12 | 18.15 | $18.83 | 134400 |
| 2023-04-11 | 18.12 | $18.92 | 138037 |
| 2023-04-10 | 18.06 | $18.98 | 208132 |
| 2023-04-06 | 18.03 | $18.49 | 86609 |
| 2023-04-05 | 18.03 | $18.48 | 117601 |
| 2023-04-04 | 18.04 | $18.54 | 143334 |
| 2023-04-03 | 18.08 | $18.74 | 136918 |
| 2023-03-31 | 18.10 | $18.48 | 189100 |
| 2023-03-30 | 18.14 | $18.26 | 83940 |
| 2023-03-29 | 18.17 | $18.17 | 121500 |
| 2023-03-28 | 18.20 | $17.89 | 178300 |
| 2023-03-27 | 18.24 | $17.75 | 138700 |
| 2023-03-24 | 18.27 | $17.48 | 111546 |
| 2023-03-23 | 18.33 | $17.38 | 161820 |
| 2023-03-22 | 18.41 | $17.53 | 170409 |
| 2023-03-21 | 18.46 | $18.06 | 123539 |
| 2023-03-20 | 18.62 | $17.73 | 98330 |
| 2023-03-17 | 18.82 | $17.66 | 610900 |
| 2023-03-16 | 19.02 | $17.86 | 159826 |
| 2023-03-15 | 19.23 | $17.72 | 211900 |
| 2023-03-14 | 19.43 | $18.23 | 253911 |
| 2023-03-13 | 19.62 | $17.82 | 183016 |
| 2023-03-10 | 19.83 | $18.24 | 137735 |
| 2023-03-09 | 20.04 | $18.58 | 182834 |
| 2023-03-08 | 20.23 | $18.74 | 125048 |
| 2023-03-07 | 20.42 | $19.27 | 135100 |
| 2023-03-06 | 20.58 | $19.17 | 198000 |
| 2023-03-03 | 20.75 | $19.26 | 275900 |
| 2023-03-02 | 20.92 | $18.89 | 196200 |
| 2023-03-01 | 21.09 | $18.81 | 246300 |
| 2023-02-28 | 21.25 | $18.64 | 433025 |
| 2023-02-27 | 21.42 | $18.41 | 200434 |
| 2023-02-24 | 21.62 | $18.61 | 176548 |
| 2023-02-23 | 21.81 | $18.96 | 228400 |
| 2023-02-22 | 21.97 | $18.52 | 734908 |
| 2023-02-21 | 22.16 | $21.25 | 175146 |
| 2023-02-17 | 22.19 | $21.67 | 160504 |
| 2023-02-16 | 22.15 | $21.80 | 123900 |
| 2023-02-15 | 22.07 | $21.94 | 119071 |
| 2023-02-14 | 22.01 | $21.84 | 187900 |
| 2023-02-13 | 21.96 | $22.07 | 86200 |
| 2023-02-10 | 21.93 | $21.91 | 105721 |
| 2023-02-09 | 21.90 | $22.43 | 194900 |
| 2023-02-08 | 21.85 | $22.50 | 106304 |
| 2023-02-07 | 21.79 | $22.51 | 127346 |
| 2023-02-06 | 21.72 | $22.45 | 156338 |
| 2023-02-03 | 21.64 | $22.61 | 93700 |
| 2023-02-02 | 21.55 | $22.62 | 92900 |
| 2023-02-01 | 21.46 | $22.21 | 109400 |
| 2023-01-31 | 21.39 | $22.10 | 209300 |
| 2023-01-30 | 21.31 | $22.01 | 111700 |
| 2023-01-27 | 21.23 | $22.39 | 109944 |
| 2023-01-26 | 21.11 | $22.36 | 199300 |
| 2023-01-25 | 21.01 | $22.19 | 155800 |
| 2023-01-24 | 20.93 | $22.26 | 178800 |
| 2023-01-23 | 20.81 | $21.96 | 256000 |
| 2023-01-20 | 20.71 | $20.81 | 193700 |
| 2023-01-19 | 20.66 | $20.29 | 120900 |
| 2023-01-18 | 20.65 | $20.71 | 327228 |
| 2023-01-17 | 20.62 | $20.89 | 89822 |
| 2023-01-13 | 20.60 | $21.32 | 128300 |
| 2023-01-12 | 20.55 | $21.45 | 95700 |
| 2023-01-11 | 20.52 | $21.39 | 132525 |
| 2023-01-10 | 20.46 | $21.22 | 105646 |
| 2023-01-09 | 20.44 | $21.11 | 151435 |
| 2023-01-06 | 20.55 | $20.96 | 100735 |
| 2023-01-05 | 20.66 | $20.67 | 144730 |
| 2023-01-04 | 20.79 | $20.94 | 160324 |
| 2023-01-03 | 20.90 | $20.85 | 222400 |
| 2022-12-30 | 21.02 | $20.37 | 84430 |
| 2022-12-29 | 21.16 | $20.39 | 117317 |
| 2022-12-28 | 21.30 | $20.10 | 111900 |
| 2022-12-27 | 21.43 | $20.39 | 148747 |
| 2022-12-23 | 21.55 | $20.49 | 251100 |
| 2022-12-22 | 21.67 | $19.95 | 166300 |
| 2022-12-21 | 21.81 | $19.92 | 107400 |
| 2022-12-20 | 21.94 | $19.84 | 167000 |
| 2022-12-19 | 22.09 | $20.03 | 163872 |
| 2022-12-16 | 22.22 | $20.10 | 388342 |
| 2022-12-15 | 22.36 | $20.45 | 575505 |
| 2022-12-14 | 22.46 | $20.46 | 446242 |
| 2022-12-13 | 22.58 | $20.68 | 250800 |
| 2022-12-12 | 22.67 | $20.24 | 267237 |
| 2022-12-09 | 22.78 | $20.90 | 300120 |
| 2022-12-08 | 22.86 | $23.27 | 326404 |
| 2022-12-07 | 22.80 | $23.16 | 392100 |
| 2022-12-06 | 22.68 | $23.18 | 255355 |
| 2022-12-05 | 22.59 | $23.22 | 250740 |
| 2022-12-02 | 22.48 | $23.21 | 383600 |
| 2022-12-01 | 22.36 | $23.25 | 513322 |
| 2022-11-30 | 22.25 | $23.10 | 600600 |
| 2022-11-29 | 22.17 | $22.81 | 191734 |
| 2022-11-28 | 22.12 | $22.79 | 184831 |
| 2022-11-25 | 22.08 | $22.80 | 67200 |
| 2022-11-23 | 22.01 | $22.78 | 314129 |
| 2022-11-22 | 21.93 | $22.61 | 466300 |
| 2022-11-21 | 21.86 | $22.67 | 172300 |
| 2022-11-18 | 21.77 | $22.72 | 137915 |
| 2022-11-17 | 21.67 | $22.85 | 187049 |
| 2022-11-16 | 21.54 | $22.58 | 236800 |
| 2022-11-15 | 21.43 | $22.75 | 161200 |
| 2022-11-14 | 21.31 | $22.52 | 159000 |
| 2022-11-11 | 21.18 | $22.46 | 196600 |
| 2022-11-10 | 21.03 | $22.50 | 241800 |
| 2022-11-09 | 20.89 | $22.06 | 457000 |
| 2022-11-08 | 20.74 | $20.82 | 132767 |
| 2022-11-07 | 20.66 | $21.39 | 82715 |
| 2022-11-04 | 20.55 | $20.95 | 74100 |
| 2022-11-03 | 20.45 | $20.84 | 81637 |
| 2022-11-02 | 20.37 | $21.06 | 128735 |
| 2022-11-01 | 20.26 | $21.50 | 75700 |
| 2022-10-31 | 20.15 | $21.84 | 154702 |
| 2022-10-28 | 19.97 | $21.93 | 67000 |
| 2022-10-27 | 19.76 | $21.36 | 62941 |
| 2022-10-26 | 19.59 | $21.17 | 82300 |
| 2022-10-25 | 19.44 | $21.14 | 106333 |
| 2022-10-24 | 19.28 | $21.04 | 94800 |
| 2022-10-21 | 19.12 | $20.70 | 69200 |
| 2022-10-20 | 18.97 | $20.19 | 89548 |
| 2022-10-19 | 18.86 | $20.37 | 77925 |
| 2022-10-18 | 18.76 | $20.34 | 56200 |
| 2022-10-17 | 18.67 | $19.95 | 108604 |
| 2022-10-14 | 18.61 | $19.48 | 78513 |
| 2022-10-13 | 18.57 | $19.67 | 98047 |
| 2022-10-12 | 18.54 | $19.14 | 61333 |
| 2022-10-11 | 18.55 | $19.12 | 160438 |
| 2022-10-10 | 18.55 | $19.11 | 80600 |
| 2022-10-07 | 18.59 | $19.05 | 102626 |
| 2022-10-06 | 18.64 | $19.14 | 60611 |
| 2022-10-05 | 18.66 | $18.98 | 57700 |
| 2022-10-04 | 18.71 | $19.22 | 210900 |
| 2022-10-03 | 18.73 | $18.33 | 148700 |
| 2022-09-30 | 18.83 | $17.72 | 76600 |
| 2022-09-29 | 18.96 | $17.93 | 119500 |
| 2022-09-28 | 19.09 | $18.08 | 171100 |
| 2022-09-27 | 19.22 | $18.09 | 97400 |
| 2022-09-26 | 19.38 | $17.71 | 88636 |
| 2022-09-23 | 19.56 | $17.78 | 84911 |
| 2022-09-22 | 19.78 | $18.07 | 76300 |
| 2022-09-21 | 19.95 | $18.28 | 161616 |
| 2022-09-20 | 20.11 | $18.47 | 65847 |
| 2022-09-19 | 20.29 | $18.92 | 67900 |
| 2022-09-16 | 20.49 | $18.66 | 273800 |
| 2022-09-15 | 20.69 | $19.05 | 66077 |
| 2022-09-14 | 20.85 | $19.19 | 107400 |
| 2022-09-13 | 21.02 | $19.23 | 246301 |
| 2022-09-12 | 21.18 | $19.94 | 57523 |
| 2022-09-09 | 21.29 | $19.91 | 48133 |
| 2022-09-08 | 21.39 | $19.65 | 55040 |
| 2022-09-07 | 21.51 | $19.93 | 196200 |
| 2022-09-06 | 21.59 | $19.75 | 70700 |
| 2022-09-02 | 21.68 | $20.18 | 69200 |
| 2022-09-01 | 21.75 | $20.35 | 86800 |
| 2022-08-31 | 21.81 | $20.53 | 271939 |
| 2022-08-30 | 21.88 | $20.75 | 76732 |
| 2022-08-29 | 21.93 | $21.18 | 64237 |
| 2022-08-26 | 21.95 | $21.30 | 70000 |
| 2022-08-25 | 21.94 | $22.21 | 77421 |
| 2022-08-24 | 21.88 | $21.53 | 56800 |
| 2022-08-23 | 21.85 | $21.56 | 65011 |
| 2022-08-22 | 21.80 | $22.07 | 160900 |
| 2022-08-19 | 21.70 | $22.75 | 132020 |
| 2022-08-18 | 21.57 | $22.71 | 81800 |
| 2022-08-17 | 21.45 | $22.24 | 100201 |
| 2022-08-16 | 21.36 | $22.60 | 100600 |
| 2022-08-15 | 21.23 | $22.36 | 67743 |
| 2022-08-12 | 21.10 | $22.22 | 85700 |
| 2022-08-11 | 20.97 | $22.02 | 87100 |
| 2022-08-10 | 20.84 | $22.00 | 167238 |
| 2022-08-09 | 20.71 | $21.58 | 82826 |
| 2022-08-08 | 20.59 | $21.54 | 78136 |
| 2022-08-05 | 20.49 | $21.52 | 70900 |
| 2022-08-04 | 20.43 | $21.48 | 75700 |
| 2022-08-03 | 20.35 | $22.07 | 99332 |
| 2022-08-02 | 20.22 | $21.59 | 135001 |
| 2022-08-01 | 20.11 | $21.71 | 122318 |
| 2022-07-29 | 19.99 | $20.97 | 151033 |
| 2022-07-28 | 19.89 | $21.07 | 53926 |
| 2022-07-27 | 19.77 | $20.97 | 101000 |
| 2022-07-26 | 19.66 | $20.53 | 129711 |
| 2022-07-25 | 19.58 | $20.08 | 239800 |
| 2022-07-22 | 19.54 | $20.16 | 109601 |
| 2022-07-21 | 19.45 | $20.34 | 56100 |
| 2022-07-20 | 19.35 | $20.38 | 152800 |
| 2022-07-19 | 19.27 | $20.08 | 68334 |
| 2022-07-18 | 19.18 | $19.65 | 66425 |
| 2022-07-15 | 19.12 | $19.70 | 194948 |
| 2022-07-14 | 19.08 | $19.33 | 76200 |
| 2022-07-13 | 19.05 | $19.36 | 266100 |
| 2022-07-12 | 19.03 | $19.35 | 98544 |
| 2022-07-11 | 19.05 | $19.50 | 105538 |
| 2022-07-08 | 19.07 | $20.31 | 191404 |
| 2022-07-07 | 19.07 | $19.81 | 130303 |
| 2022-07-06 | 19.12 | $19.53 | 90317 |
| 2022-07-05 | 19.17 | $19.35 | 141945 |
| 2022-07-01 | 19.22 | $19.29 | 93846 |
| 2022-06-30 | 19.31 | $18.97 | 114200 |
| 2022-06-29 | 19.40 | $18.62 | 70554 |
| 2022-06-28 | 19.49 | $18.82 | 111800 |
| 2022-06-27 | 19.54 | $19.04 | 95400 |
| 2022-06-24 | 19.58 | $19.13 | 251900 |
| 2022-06-23 | 19.58 | $18.46 | 93200 |
| 2022-06-22 | 19.64 | $18.30 | 139800 |
| 2022-06-21 | 19.69 | $18.79 | 167443 |
| 2022-06-17 | 19.74 | $18.19 | 249300 |
| 2022-06-16 | 19.83 | $18.46 | 146825 |
| 2022-06-15 | 19.90 | $18.95 | 145111 |
| 2022-06-14 | 19.99 | $18.79 | 141700 |
| 2022-06-13 | 20.11 | $19.00 | 133100 |
| 2022-06-10 | 20.22 | $19.65 | 318943 |
| 2022-06-09 | 20.31 | $19.94 | 66343 |
| 2022-06-08 | 20.38 | $20.36 | 76000 |
| 2022-06-07 | 20.55 | $20.77 | 82100 |
| 2022-06-06 | 20.70 | $20.53 | 95901 |
| 2022-06-03 | 20.87 | $20.40 | 82900 |
| 2022-06-02 | 21.06 | $20.95 | 74121 |
| 2022-06-01 | 21.25 | $20.80 | 104400 |
| 2022-05-31 | 21.41 | $20.49 | 286235 |
| 2022-05-27 | 21.57 | $19.85 | 80924 |
| 2022-05-26 | 21.76 | $19.71 | 148500 |
| 2022-05-25 | 21.99 | $19.27 | 108500 |
| 2022-05-24 | 22.21 | $19.54 | 194929 |
| 2022-05-23 | 22.43 | $19.34 | 111400 |
| 2022-05-20 | 22.66 | $19.78 | 82643 |
| 2022-05-19 | 22.88 | $20.04 | 176900 |
| 2022-05-18 | 23.09 | $19.91 | 156600 |
| 2022-05-17 | 23.30 | $20.74 | 104200 |
| 2022-05-16 | 23.46 | $21.12 | 118600 |
| 2022-05-13 | 23.58 | $21.18 | 131837 |
| 2022-05-12 | 23.70 | $21.50 | 167717 |
| 2022-05-11 | 23.80 | $21.35 | 180807 |
| 2022-05-10 | 23.90 | $23.78 | 174019 |
| 2022-05-09 | 23.88 | $23.76 | 126200 |
| 2022-05-06 | 23.89 | $23.86 | 247900 |
| 2022-05-05 | 23.89 | $24.18 | 434500 |
| 2022-05-04 | 23.87 | $24.78 | 109200 |
| 2022-05-03 | 23.81 | $24.05 | 113310 |
| 2022-05-02 | 23.79 | $23.75 | 191400 |
| 2022-04-29 | 23.78 | $23.49 | 234600 |
| 2022-04-28 | 23.76 | $24.36 | 173234 |
| 2022-04-27 | 23.69 | $23.76 | 137798 |
| 2022-04-26 | 23.68 | $23.84 | 111100 |
| 2022-04-25 | 23.62 | $24.03 | 123244 |
| 2022-04-22 | 23.57 | $24.06 | 201900 |
| 2022-04-21 | 23.49 | $24.20 | 147943 |
| 2022-04-20 | 23.40 | $24.12 | 194700 |
| 2022-04-19 | 23.31 | $24.01 | 129800 |
| 2022-04-18 | 23.21 | $23.50 | 134700 |
| 2022-04-14 | 23.09 | $23.68 | 130446 |
| 2022-04-13 | 22.98 | $23.42 | 156937 |
| 2022-04-12 | 22.87 | $23.34 | 131300 |
| 2022-04-11 | 22.76 | $23.47 | 164117 |
| 2022-04-08 | 22.64 | $23.88 | 155200 |
| 2022-04-07 | 22.48 | $23.79 | 282400 |
| 2022-04-06 | 22.32 | $23.84 | 155023 |
| 2022-04-05 | 22.17 | $23.66 | 114004 |
| 2022-04-04 | 22.01 | $23.58 | 140024 |
| 2022-04-01 | 21.86 | $23.63 | 185700 |
| 2022-03-31 | 21.72 | $23.06 | 108916 |
| 2022-03-30 | 21.60 | $22.99 | 90003 |
| 2022-03-29 | 21.48 | $23.40 | 155547 |
| 2022-03-28 | 21.31 | $22.83 | 145200 |
| 2022-03-25 | 21.20 | $22.87 | 233800 |
| 2022-03-24 | 21.10 | $22.52 | 178046 |
| 2022-03-23 | 21.00 | $22.39 | 188909 |
| 2022-03-22 | 20.90 | $22.31 | 161548 |
| 2022-03-21 | 20.73 | $21.98 | 123000 |
| 2022-03-18 | 20.60 | $21.25 | 225200 |
| 2022-03-17 | 20.50 | $21.46 | 55400 |
| 2022-03-16 | 20.39 | $21.11 | 93400 |
| 2022-03-15 | 20.28 | $21.15 | 163700 |
| 2022-03-14 | 20.17 | $21.07 | 243243 |
| 2022-03-11 | 20.06 | $20.64 | 55315 |
| 2022-03-10 | 19.98 | $20.73 | 114200 |
| 2022-03-09 | 19.92 | $20.68 | 139400 |
| 2022-03-08 | 19.85 | $20.53 | 99340 |
| 2022-03-07 | 19.78 | $20.60 | 89100 |
| 2022-03-04 | 19.70 | $20.79 | 77519 |
| 2022-03-03 | 19.63 | $20.69 | 79010 |
| 2022-03-02 | 19.56 | $20.60 | 73527 |
| 2022-03-01 | 19.50 | $19.91 | 151400 |
| 2022-02-28 | 19.46 | $20.72 | 161832 |
| 2022-02-25 | 19.37 | $20.79 | 97600 |
| 2022-02-24 | 19.27 | $20.50 | 121331 |
| 2022-02-23 | 19.20 | $20.40 | 220700 |
| 2022-02-22 | 19.13 | $19.06 | 70800 |
| 2022-02-18 | 19.14 | $19.38 | 78716 |
| 2022-02-17 | 19.12 | $19.24 | 77900 |
| 2022-02-16 | 19.12 | $19.23 | 50022 |
| 2022-02-15 | 19.13 | $18.97 | 50142 |
| 2022-02-14 | 19.17 | $18.81 | 69112 |
| 2022-02-11 | 19.23 | $18.83 | 81235 |
| 2022-02-10 | 19.30 | $19.13 | 77512 |
| 2022-02-09 | 19.36 | $19.53 | 88605 |
| 2022-02-08 | 19.40 | $19.32 | 44900 |
| 2022-02-07 | 19.44 | $19.00 | 64900 |
| 2022-02-04 | 19.50 | $19.11 | 69339 |
| 2022-02-03 | 19.59 | $19.33 | 67600 |
| 2022-02-02 | 19.67 | $19.41 | 62000 |
| 2022-02-01 | 19.76 | $19.38 | 173802 |
| 2022-01-31 | 19.84 | $19.14 | 271226 |
| 2022-01-28 | 19.91 | $18.89 | 77500 |
| 2022-01-27 | 20.00 | $18.77 | 61129 |
| 2022-01-26 | 20.10 | $18.99 | 81000 |
| 2022-01-25 | 20.19 | $18.98 | 100800 |
| 2022-01-24 | 20.29 | $19.33 | 90143 |
| 2022-01-21 | 20.36 | $18.99 | 78700 |
| 2022-01-20 | 20.43 | $19.16 | 68336 |
| 2022-01-19 | 20.47 | $19.46 | 75048 |
| 2022-01-18 | 20.47 | $19.90 | 95348 |
| 2022-01-14 | 20.47 | $19.90 | 85700 |
| 2022-01-13 | 20.48 | $20.19 | 54200 |
| 2022-01-12 | 20.49 | $20.32 | 96142 |
| 2022-01-11 | 20.49 | $20.40 | 80447 |
| 2022-01-10 | 20.50 | $20.20 | 64719 |
| 2022-01-07 | 20.52 | $20.11 | 50741 |
| 2022-01-06 | 20.56 | $20.89 | 45500 |
| 2022-01-05 | 20.56 | $20.92 | 155817 |
| 2022-01-04 | 20.56 | $21.21 | 146500 |
| 2022-01-03 | 20.53 | $21.02 | 84000 |
| 2021-12-31 | 20.52 | $20.53 | 43100 |
| 2021-12-30 | 20.54 | $20.67 | 46319 |
| 2021-12-29 | 20.52 | $20.86 | 48800 |
| 2021-12-28 | 20.50 | $20.85 | 52220 |
| 2021-12-27 | 20.52 | $20.87 | 92800 |
| 2021-12-23 | 20.54 | $20.66 | 45418 |
| 2021-12-22 | 20.62 | $20.43 | 53633 |
| 2021-12-21 | 20.71 | $19.91 | 68809 |
| 2021-12-20 | 20.82 | $19.64 | 93900 |
| 2021-12-17 | 20.92 | $19.81 | 144432 |
| 2021-12-16 | 21.00 | $20.11 | 93322 |
| 2021-12-15 | 21.08 | $20.47 | 129613 |
| 2021-12-14 | 21.15 | $20.31 | 200100 |
| 2021-12-13 | 21.23 | $20.47 | 106800 |
| 2021-12-10 | 21.31 | $20.67 | 76926 |
| 2021-12-09 | 21.38 | $20.88 | 58800 |
| 2021-12-08 | 21.43 | $20.90 | 49049 |
| 2021-12-07 | 21.47 | $20.89 | 67000 |
| 2021-12-06 | 21.51 | $20.74 | 57438 |
| 2021-12-03 | 21.56 | $20.70 | 76600 |
| 2021-12-02 | 21.58 | $20.86 | 86812 |
| 2021-12-01 | 21.61 | $20.38 | 94400 |
| 2021-11-30 | 21.65 | $20.46 | 205200 |
| 2021-11-29 | 21.68 | $21.31 | 89200 |
| 2021-11-26 | 21.67 | $21.14 | 75800 |
| 2021-11-24 | 21.67 | $22.36 | 61019 |
| 2021-11-23 | 21.61 | $22.24 | 135100 |
| 2021-11-22 | 21.56 | $21.98 | 125300 |
| 2021-11-19 | 21.54 | $21.70 | 62400 |
| 2021-11-18 | 21.52 | $21.44 | 75100 |
| 2021-11-17 | 21.50 | $21.63 | 63400 |
| 2021-11-16 | 21.47 | $21.87 | 52936 |
| 2021-11-15 | 21.42 | $21.98 | 78000 |
| 2021-11-12 | 21.35 | $22.04 | 146914 |
| 2021-11-11 | 21.28 | $22.00 | 108000 |
| 2021-11-10 | 21.20 | $21.99 | 133100 |
| 2021-11-09 | 21.12 | $21.70 | 71110 |
| 2021-11-08 | 21.05 | $21.69 | 50700 |
| 2021-11-05 | 20.98 | $21.67 | 73322 |
| 2021-11-04 | 20.93 | $21.15 | 63106 |
| 2021-11-03 | 20.91 | $21.56 | 71434 |
| 2021-11-02 | 20.86 | $21.07 | 54403 |
| 2021-11-01 | 20.83 | $21.10 | 91800 |
| 2021-10-29 | 20.78 | $21.14 | 53401 |
| 2021-10-28 | 20.74 | $21.00 | 79436 |
| 2021-10-27 | 20.67 | $21.27 | 60602 |
| 2021-10-26 | 20.59 | $21.22 | 39714 |
| 2021-10-25 | 20.51 | $21.48 | 70903 |
| 2021-10-22 | 20.43 | $21.31 | 53601 |
| 2021-10-21 | 20.33 | $21.17 | 70401 |
| 2021-10-20 | 20.24 | $21.06 | 71100 |
| 2021-10-19 | 20.14 | $20.78 | 46500 |
| 2021-10-18 | 20.04 | $20.58 | 39935 |
| 2021-10-15 | 19.94 | $20.62 | 112700 |
| 2021-10-14 | 19.84 | $20.51 | 78500 |
| 2021-10-13 | 19.77 | $20.25 | 47110 |
| 2021-10-12 | 19.73 | $20.34 | 70207 |
| 2021-10-11 | 19.69 | $20.34 | 77700 |
| 2021-10-08 | 19.64 | $20.61 | 56000 |
| 2021-10-07 | 19.62 | $20.73 | 52523 |
| 2021-10-06 | 19.61 | $20.52 | 76939 |
| 2021-10-05 | 19.60 | $20.54 | 57131 |
| 2021-10-04 | 19.60 | $20.17 | 77800 |
| 2021-10-01 | 19.60 | $20.21 | 74619 |
| 2021-09-30 | 19.59 | $19.62 | 93300 |
| 2021-09-29 | 19.59 | $19.76 | 73802 |
| 2021-09-28 | 19.58 | $19.60 | 95123 |
| 2021-09-27 | 19.57 | $19.85 | 109800 |
| 2021-09-24 | 19.55 | $19.34 | 78300 |
| 2021-09-23 | 19.55 | $19.38 | 89300 |
| 2021-09-22 | 19.56 | $19.09 | 74100 |
| 2021-09-21 | 19.58 | $18.69 | 79700 |
| 2021-09-20 | 19.62 | $18.68 | 110000 |
| 2021-09-17 | 19.64 | $18.54 | 733701 |
| 2021-09-16 | 19.67 | $19.23 | 67716 |
| 2021-09-15 | 19.66 | $19.28 | 98400 |
| 2021-09-14 | 19.65 | $19.52 | 105237 |
| 2021-09-13 | 19.61 | $19.47 | 207300 |
| 2021-09-10 | 19.57 | $20.13 | 70200 |
| 2021-09-09 | 19.51 | $20.52 | 82200 |
| 2021-09-08 | 19.39 | $20.38 | 128700 |
| 2021-09-07 | 19.26 | $20.44 | 92000 |
| 2021-09-03 | 19.12 | $20.24 | 90200 |
| 2021-09-02 | 18.99 | $20.01 | 122612 |
| 2021-09-01 | 18.88 | $19.59 | 62777 |
| 2021-08-31 | 18.79 | $19.60 | 193100 |
| 2021-08-30 | 18.70 | $19.33 | 59411 |
| 2021-08-27 | 18.63 | $19.48 | 64247 |
| 2021-08-26 | 18.55 | $19.45 | 77700 |
| 2021-08-25 | 18.48 | $19.61 | 82911 |
| 2021-08-24 | 18.39 | $19.31 | 80925 |
| 2021-08-23 | 18.31 | $19.67 | 107100 |
| 2021-08-20 | 18.22 | $19.09 | 217000 |
| 2021-08-19 | 18.14 | $19.01 | 83800 |
| 2021-08-18 | 18.06 | $19.06 | 155340 |
| 2021-08-17 | 17.99 | $18.99 | 172141 |
| 2021-08-16 | 17.92 | $18.79 | 119100 |
| 2021-08-13 | 17.85 | $18.68 | 166045 |
| 2021-08-12 | 17.81 | $19.03 | 336400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.81
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.18
Average
21.52
Maximum
31.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.81 | $11.22 | 318673 |
| 2026-08-07 | 10.76 | $11.53 | 481100 |
| 2026-08-06 | 10.68 | $11.12 | 549019 |
| 2026-08-05 | 10.64 | $11.51 | 658200 |
| 2026-08-04 | 10.55 | $11.29 | 382550 |
| 2026-08-03 | 10.47 | $11.31 | 306200 |
| 2026-07-31 | 10.38 | $10.72 | 330300 |
| 2026-07-30 | 10.34 | $10.67 | 447117 |
| 2026-07-29 | 10.31 | $11.17 | 1.1M |
| 2026-07-28 | 10.22 | $10.57 | 263818 |
| 2026-07-27 | 10.18 | $10.13 | 264307 |
| 2026-07-24 | 10.19 | $9.71 | 322021 |
| 2026-07-23 | 10.24 | $9.30 | 461200 |
| 2026-07-22 | 10.34 | $9.43 | 283813 |
| 2026-07-21 | 10.43 | $10.17 | 344924 |
| 2026-07-20 | 10.46 | $10.25 | 169932 |
| 2026-07-17 | 10.48 | $10.34 | 221000 |
| 2026-07-16 | 10.50 | $10.38 | 581928 |
| 2026-07-15 | 10.51 | $10.15 | 353500 |
| 2026-07-14 | 10.55 | $9.81 | 486718 |
| 2026-07-13 | 10.62 | $10.61 | 514924 |
| 2026-07-10 | 10.62 | $10.08 | 586700 |
| 2026-07-09 | 10.68 | $9.93 | 440337 |
| 2026-07-08 | 10.76 | $10.06 | 269800 |
| 2026-07-07 | 10.84 | $10.74 | 293600 |
| 2026-07-06 | 10.85 | $10.89 | 310900 |
| 2026-07-02 | 10.84 | $10.84 | 221200 |
| 2026-07-01 | 10.84 | $11.01 | 206914 |
| 2026-06-30 | 10.82 | $10.77 | 196717 |
| 2026-06-29 | 10.83 | $10.99 | 306400 |
| 2026-06-26 | 10.81 | $11.29 | 715044 |
| 2026-06-25 | 10.76 | $10.48 | 274000 |
| 2026-06-24 | 10.79 | $10.54 | 273920 |
| 2026-06-23 | 10.82 | $10.49 | 310020 |
| 2026-06-22 | 10.85 | $10.25 | 333306 |
| 2026-06-18 | 10.91 | $10.40 | 702700 |
| 2026-06-17 | 10.97 | $10.59 | 436000 |
| 2026-06-16 | 11.01 | $10.76 | 232003 |
| 2026-06-15 | 11.03 | $10.64 | 557880 |
| 2026-06-12 | 11.08 | $11.00 | 186301 |
| 2026-06-11 | 11.08 | $10.77 | 225435 |
| 2026-06-10 | 11.12 | $10.92 | 263322 |
| 2026-06-09 | 11.14 | $11.00 | 182406 |
| 2026-06-08 | 11.15 | $10.91 | 218500 |
| 2026-06-05 | 11.18 | $10.93 | 304916 |
| 2026-06-04 | 11.20 | $11.07 | 198816 |
| 2026-06-03 | 11.22 | $11.00 | 350160 |
| 2026-06-02 | 11.24 | $11.54 | 324343 |
| 2026-06-01 | 11.21 | $12.06 | 350500 |
| 2026-05-29 | 11.12 | $11.53 | 1.1M |
| 2026-05-28 | 11.08 | $11.37 | 333400 |
| 2026-05-27 | 11.05 | $11.19 | 251410 |
| 2026-05-26 | 11.03 | $11.06 | 497300 |
| 2026-05-22 | 11.03 | $11.11 | 391400 |
| 2026-05-21 | 11.02 | $10.64 | 464645 |
| 2026-05-20 | 11.06 | $10.04 | 586511 |
| 2026-05-19 | 11.17 | $9.63 | 498902 |
| 2026-05-18 | 11.33 | $9.44 | 426526 |
| 2026-05-15 | 11.53 | $9.46 | 451500 |
| 2026-05-14 | 11.75 | $9.57 | 556339 |
| 2026-05-13 | 11.98 | $9.22 | 587300 |
| 2026-05-12 | 12.27 | $10.24 | 679200 |
| 2026-05-11 | 12.48 | $10.37 | 786100 |
| 2026-05-08 | 12.70 | $10.74 | 402832 |
| 2026-05-07 | 12.91 | $11.41 | 731300 |
| 2026-05-06 | 13.06 | $10.21 | 1.4M |
| 2026-05-05 | 13.37 | $13.89 | 341900 |
| 2026-05-04 | 13.31 | $13.70 | 270063 |
| 2026-05-01 | 13.27 | $13.49 | 235647 |
| 2026-04-30 | 13.25 | $12.91 | 203333 |
| 2026-04-29 | 13.28 | $13.07 | 206468 |
| 2026-04-28 | 13.30 | $13.14 | 171720 |
| 2026-04-27 | 13.32 | $12.86 | 184215 |
| 2026-04-24 | 13.37 | $12.98 | 296805 |
| 2026-04-23 | 13.41 | $12.61 | 247513 |
| 2026-04-22 | 13.49 | $13.85 | 235700 |
| 2026-04-21 | 13.46 | $13.95 | 187733 |
| 2026-04-20 | 13.40 | $14.14 | 224600 |
| 2026-04-17 | 13.33 | $13.96 | 283512 |
| 2026-04-16 | 13.26 | $13.50 | 256918 |
| 2026-04-15 | 13.24 | $13.69 | 202704 |
| 2026-04-14 | 13.19 | $13.33 | 316639 |
| 2026-04-13 | 13.17 | $12.91 | 377300 |
| 2026-04-10 | 13.20 | $12.44 | 187041 |
| 2026-04-09 | 13.28 | $12.87 | 219100 |
| 2026-04-08 | 13.32 | $13.11 | 153600 |
| 2026-04-07 | 13.35 | $13.19 | 161345 |
| 2026-04-06 | 13.36 | $13.34 | 233051 |
| 2026-04-02 | 13.37 | $13.31 | 307946 |
| 2026-04-01 | 13.37 | $12.91 | 187500 |
| 2026-03-31 | 13.42 | $13.01 | 255600 |
| 2026-03-30 | 13.46 | $12.85 | 356222 |
| 2026-03-27 | 13.53 | $12.38 | 257700 |
| 2026-03-26 | 13.65 | $12.74 | 315400 |
| 2026-03-25 | 13.74 | $12.56 | 298500 |
| 2026-03-24 | 13.87 | $12.74 | 262731 |
| 2026-03-23 | 13.99 | $13.43 | 280241 |
| 2026-03-20 | 14.05 | $13.18 | 506262 |
| 2026-03-19 | 14.14 | $13.39 | 406597 |
| 2026-03-18 | 14.22 | $13.25 | 537300 |
| 2026-03-17 | 14.32 | $13.58 | 296027 |
| 2026-03-16 | 14.39 | $13.63 | 331400 |
| 2026-03-13 | 14.47 | $13.85 | 410915 |
| 2026-03-12 | 14.54 | $14.11 | 318918 |
| 2026-03-11 | 14.59 | $14.31 | 417800 |
| 2026-03-10 | 14.61 | $14.08 | 485500 |
| 2026-03-09 | 14.67 | $14.73 | 436327 |
| 2026-03-06 | 14.66 | $14.21 | 241131 |
| 2026-03-05 | 14.71 | $14.33 | 234100 |
| 2026-03-04 | 14.75 | $14.09 | 228700 |
| 2026-03-03 | 14.82 | $13.88 | 381547 |
| 2026-03-02 | 14.92 | $13.73 | 367811 |
| 2026-02-27 | 15.05 | $13.66 | 292727 |
| 2026-02-26 | 15.19 | $13.99 | 406000 |
| 2026-02-25 | 15.32 | $13.50 | 434718 |
| 2026-02-24 | 15.51 | $13.15 | 440625 |
| 2026-02-23 | 15.76 | $12.98 | 434903 |
| 2026-02-20 | 16.05 | $13.96 | 578700 |
| 2026-02-19 | 16.27 | $14.52 | 660716 |
| 2026-02-18 | 16.46 | $15.22 | 607334 |
| 2026-02-17 | 16.59 | $13.83 | 393833 |
| 2026-02-13 | 16.88 | $13.93 | 250900 |
| 2026-02-12 | 17.19 | $13.80 | 318500 |
| 2026-02-11 | 17.55 | $14.38 | 337419 |
| 2026-02-10 | 17.88 | $15.31 | 173100 |
| 2026-02-09 | 18.15 | $15.62 | 184046 |
| 2026-02-06 | 18.42 | $16.17 | 225102 |
| 2026-02-05 | 18.65 | $16.03 | 276460 |
| 2026-02-04 | 18.93 | $16.48 | 200922 |
| 2026-02-03 | 19.19 | $17.04 | 232691 |
| 2026-02-02 | 19.41 | $18.70 | 180800 |
| 2026-01-30 | 19.49 | $18.25 | 411000 |
| 2026-01-29 | 19.62 | $18.53 | 137900 |
| 2026-01-28 | 19.73 | $18.63 | 151400 |
| 2026-01-27 | 19.85 | $19.24 | 103553 |
| 2026-01-26 | 19.91 | $19.51 | 134136 |
| 2026-01-23 | 19.95 | $19.65 | 163625 |
| 2026-01-22 | 19.98 | $19.88 | 194703 |
| 2026-01-21 | 19.99 | $19.66 | 178400 |
| 2026-01-20 | 20.03 | $19.74 | 269300 |
| 2026-01-16 | 20.06 | $20.34 | 147200 |
| 2026-01-15 | 20.03 | $20.39 | 322600 |
| 2026-01-14 | 19.99 | $20.46 | 197600 |
| 2026-01-13 | 19.94 | $20.30 | 178016 |
| 2026-01-12 | 19.91 | $20.58 | 159488 |
| 2026-01-09 | 19.83 | $20.28 | 140105 |
| 2026-01-08 | 19.79 | $20.28 | 168203 |
| 2026-01-07 | 19.74 | $19.93 | 128100 |
| 2026-01-06 | 19.72 | $20.01 | 172036 |
| 2026-01-05 | 19.68 | $19.84 | 236119 |
| 2026-01-02 | 19.67 | $19.55 | 348000 |
| 2025-12-31 | 19.68 | $19.63 | 150637 |
| 2025-12-30 | 19.69 | $19.82 | 120600 |
| 2025-12-29 | 19.67 | $19.95 | 138100 |
| 2025-12-26 | 19.64 | $19.97 | 308003 |
| 2025-12-24 | 19.61 | $20.04 | 216447 |
| 2025-12-23 | 19.56 | $19.87 | 305000 |
| 2025-12-22 | 19.53 | $19.94 | 410800 |
| 2025-12-19 | 19.49 | $19.94 | 343100 |
| 2025-12-18 | 19.44 | $20.01 | 236238 |
| 2025-12-17 | 19.38 | $20.17 | 224802 |
| 2025-12-16 | 19.30 | $20.55 | 739218 |
| 2025-12-15 | 19.17 | $19.86 | 307200 |
| 2025-12-12 | 19.09 | $19.98 | 530857 |
| 2025-12-11 | 19.00 | $19.88 | 751016 |
| 2025-12-10 | 18.91 | $20.11 | 577219 |
| 2025-12-09 | 18.78 | $19.66 | 246500 |
| 2025-12-08 | 18.69 | $18.98 | 482700 |
| 2025-12-05 | 18.66 | $19.43 | 395900 |
| 2025-12-04 | 18.57 | $19.12 | 530000 |
| 2025-12-03 | 18.52 | $19.17 | 436200 |
| 2025-12-02 | 18.45 | $18.81 | 435222 |
| 2025-12-01 | 18.41 | $18.69 | 461800 |
| 2025-11-28 | 18.38 | $18.47 | 223600 |
| 2025-11-26 | 18.37 | $18.40 | 282400 |
| 2025-11-25 | 18.37 | $18.65 | 347608 |
| 2025-11-24 | 18.34 | $18.42 | 325839 |
| 2025-11-21 | 18.33 | $18.16 | 329900 |
| 2025-11-20 | 18.35 | $17.65 | 308200 |
| 2025-11-19 | 18.42 | $17.77 | 292709 |
| 2025-11-18 | 18.49 | $18.12 | 352800 |
| 2025-11-17 | 18.53 | $18.26 | 351500 |
| 2025-11-14 | 18.56 | $18.45 | 377533 |
| 2025-11-13 | 18.57 | $18.32 | 404000 |
| 2025-11-12 | 18.59 | $18.54 | 219626 |
| 2025-11-11 | 18.60 | $18.57 | 260300 |
| 2025-11-10 | 18.60 | $18.43 | 240300 |
| 2025-11-07 | 18.62 | $18.57 | 349800 |
| 2025-11-06 | 18.62 | $18.77 | 601800 |
| 2025-11-05 | 18.61 | $18.94 | 1.3M |
| 2025-11-04 | 18.57 | $17.66 | 421000 |
| 2025-11-03 | 18.67 | $18.00 | 248500 |
| 2025-10-31 | 18.74 | $18.11 | 213457 |
| 2025-10-30 | 18.81 | $18.04 | 186108 |
| 2025-10-29 | 18.89 | $17.84 | 239031 |
| 2025-10-28 | 19.00 | $18.43 | 256000 |
| 2025-10-27 | 19.06 | $18.55 | 192053 |
| 2025-10-24 | 19.11 | $18.93 | 162260 |
| 2025-10-23 | 19.13 | $18.72 | 421400 |
| 2025-10-22 | 19.18 | $18.95 | 189400 |
| 2025-10-21 | 19.20 | $19.17 | 255900 |
| 2025-10-20 | 19.20 | $18.81 | 217200 |
| 2025-10-17 | 19.24 | $18.61 | 229400 |
| 2025-10-16 | 19.31 | $18.88 | 236500 |
| 2025-10-15 | 19.36 | $19.21 | 179010 |
| 2025-10-14 | 19.37 | $19.07 | 152190 |
| 2025-10-13 | 19.40 | $18.86 | 189050 |
| 2025-10-10 | 19.46 | $18.46 | 187037 |
| 2025-10-09 | 19.57 | $19.09 | 163438 |
| 2025-10-08 | 19.62 | $19.13 | 121300 |
| 2025-10-07 | 19.67 | $19.17 | 154300 |
| 2025-10-06 | 19.72 | $19.21 | 153127 |
| 2025-10-03 | 19.77 | $19.08 | 155900 |
| 2025-10-02 | 19.84 | $18.99 | 172600 |
| 2025-10-01 | 19.93 | $19.02 | 187200 |
| 2025-09-30 | 20.03 | $19.01 | 216937 |
| 2025-09-29 | 20.14 | $19.04 | 252657 |
| 2025-09-26 | 20.25 | $19.29 | 215107 |
| 2025-09-25 | 20.36 | $19.27 | 231646 |
| 2025-09-24 | 20.47 | $19.67 | 153300 |
| 2025-09-23 | 20.55 | $19.59 | 150739 |
| 2025-09-22 | 20.66 | $19.77 | 194000 |
| 2025-09-19 | 20.75 | $19.82 | 640600 |
| 2025-09-18 | 20.85 | $20.69 | 297839 |
| 2025-09-17 | 20.86 | $20.35 | 234300 |
| 2025-09-16 | 20.92 | $20.72 | 197700 |
| 2025-09-15 | 20.94 | $20.72 | 197102 |
| 2025-09-12 | 20.96 | $20.91 | 461045 |
| 2025-09-11 | 20.97 | $21.27 | 190279 |
| 2025-09-10 | 20.93 | $20.45 | 366531 |
| 2025-09-09 | 20.99 | $20.93 | 145500 |
| 2025-09-08 | 20.99 | $20.99 | 169200 |
| 2025-09-05 | 20.99 | $20.94 | 154200 |
| 2025-09-04 | 21.00 | $20.76 | 196000 |
| 2025-09-03 | 21.02 | $20.37 | 200700 |
| 2025-09-02 | 21.09 | $20.59 | 285500 |
| 2025-08-29 | 21.14 | $20.82 | 206301 |
| 2025-08-28 | 21.18 | $20.65 | 189706 |
| 2025-08-27 | 21.23 | $20.67 | 252563 |
| 2025-08-26 | 21.29 | $20.92 | 321900 |
| 2025-08-25 | 21.33 | $20.89 | 242389 |
| 2025-08-22 | 21.38 | $21.09 | 284800 |
| 2025-08-21 | 21.41 | $19.99 | 358900 |
| 2025-08-20 | 21.56 | $20.13 | 360107 |
| 2025-08-19 | 21.71 | $20.46 | 245000 |
| 2025-08-18 | 21.84 | $20.49 | 356935 |
| 2025-08-15 | 21.98 | $20.27 | 462700 |
| 2025-08-14 | 22.16 | $20.33 | 275000 |
| 2025-08-13 | 22.35 | $21.24 | 306500 |
| 2025-08-12 | 22.47 | $20.95 | 388000 |
| 2025-08-11 | 22.63 | $20.47 | 350000 |
| 2025-08-08 | 22.86 | $20.68 | 446237 |
| 2025-08-07 | 23.09 | $20.88 | 437400 |
| 2025-08-06 | 23.32 | $20.72 | 1.1M |
| 2025-08-05 | 23.59 | $22.78 | 338800 |
| 2025-08-04 | 23.68 | $23.28 | 398935 |
| 2025-08-01 | 23.72 | $23.00 | 390847 |
| 2025-07-31 | 23.80 | $23.39 | 402583 |
| 2025-07-30 | 23.84 | $23.09 | 225701 |
| 2025-07-29 | 23.92 | $23.00 | 197821 |
| 2025-07-28 | 24.02 | $23.21 | 86827 |
| 2025-07-25 | 24.10 | $23.27 | 103800 |
| 2025-07-24 | 24.19 | $23.18 | 99700 |
| 2025-07-23 | 24.30 | $23.53 | 132200 |
| 2025-07-22 | 24.38 | $23.33 | 162000 |
| 2025-07-21 | 24.49 | $23.23 | 248919 |
| 2025-07-18 | 24.62 | $23.32 | 382900 |
| 2025-07-17 | 24.75 | $23.75 | 234079 |
| 2025-07-16 | 24.86 | $23.92 | 146400 |
| 2025-07-15 | 24.96 | $23.82 | 242118 |
| 2025-07-14 | 25.08 | $24.62 | 150300 |
| 2025-07-11 | 25.13 | $24.66 | 197847 |
| 2025-07-10 | 25.18 | $25.28 | 170548 |
| 2025-07-09 | 25.17 | $25.92 | 153125 |
| 2025-07-08 | 25.09 | $25.79 | 191200 |
| 2025-07-07 | 25.01 | $25.44 | 193508 |
| 2025-07-03 | 24.97 | $25.68 | 160800 |
| 2025-07-02 | 24.89 | $25.15 | 125000 |
| 2025-07-01 | 24.87 | $25.42 | 121100 |
| 2025-06-30 | 24.81 | $25.42 | 246615 |
| 2025-06-27 | 24.74 | $25.16 | 251600 |
| 2025-06-26 | 24.70 | $25.14 | 238523 |
| 2025-06-25 | 24.65 | $25.16 | 291700 |
| 2025-06-24 | 24.60 | $25.53 | 411800 |
| 2025-06-23 | 24.50 | $24.15 | 333026 |
| 2025-06-20 | 24.54 | $23.50 | 306380 |
| 2025-06-18 | 24.65 | $23.68 | 175230 |
| 2025-06-17 | 24.75 | $24.08 | 261201 |
| 2025-06-16 | 24.82 | $24.41 | 290200 |
| 2025-06-13 | 24.86 | $24.10 | 229300 |
| 2025-06-12 | 24.94 | $24.70 | 107800 |
| 2025-06-11 | 24.97 | $24.83 | 128900 |
| 2025-06-10 | 24.98 | $25.09 | 213800 |
| 2025-06-09 | 24.97 | $24.91 | 207110 |
| 2025-06-06 | 24.98 | $25.00 | 106200 |
| 2025-06-05 | 24.98 | $24.55 | 112600 |
| 2025-06-04 | 25.02 | $24.53 | 89800 |
| 2025-06-03 | 25.07 | $24.56 | 135714 |
| 2025-06-02 | 25.13 | $24.02 | 155741 |
| 2025-05-30 | 25.24 | $24.52 | 211100 |
| 2025-05-29 | 25.32 | $24.69 | 97200 |
| 2025-05-28 | 25.39 | $24.53 | 165900 |
| 2025-05-27 | 25.48 | $25.15 | 182400 |
| 2025-05-23 | 25.51 | $24.56 | 155328 |
| 2025-05-22 | 25.61 | $24.79 | 186522 |
| 2025-05-21 | 25.70 | $24.96 | 215200 |
| 2025-05-20 | 25.77 | $25.57 | 182100 |
| 2025-05-19 | 25.80 | $25.86 | 188228 |
| 2025-05-16 | 25.79 | $25.85 | 172600 |
| 2025-05-15 | 25.78 | $25.81 | 212844 |
| 2025-05-14 | 25.78 | $25.64 | 168116 |
| 2025-05-13 | 25.79 | $25.76 | 169100 |
| 2025-05-12 | 25.80 | $25.60 | 217533 |
| 2025-05-09 | 25.82 | $24.77 | 198130 |
| 2025-05-08 | 25.93 | $24.66 | 433166 |
| 2025-05-07 | 26.06 | $23.94 | 820246 |
| 2025-05-06 | 26.28 | $26.01 | 195737 |
| 2025-05-05 | 26.31 | $26.66 | 145800 |
| 2025-05-02 | 26.28 | $26.32 | 109714 |
| 2025-05-01 | 26.27 | $25.66 | 126802 |
| 2025-04-30 | 26.34 | $25.54 | 147900 |
| 2025-04-29 | 26.42 | $25.77 | 168400 |
| 2025-04-28 | 26.49 | $25.34 | 140300 |
| 2025-04-25 | 26.61 | $25.58 | 72441 |
| 2025-04-24 | 26.72 | $25.65 | 86200 |
| 2025-04-23 | 26.83 | $25.52 | 145400 |
| 2025-04-22 | 26.97 | $25.64 | 126400 |
| 2025-04-21 | 27.11 | $25.21 | 83831 |
| 2025-04-17 | 27.31 | $25.86 | 93200 |
| 2025-04-16 | 27.46 | $26.03 | 87922 |
| 2025-04-15 | 27.61 | $26.25 | 94855 |
| 2025-04-14 | 27.76 | $26.36 | 139400 |
| 2025-04-11 | 27.90 | $26.26 | 120100 |
| 2025-04-10 | 28.08 | $26.34 | 142800 |
| 2025-04-09 | 28.26 | $26.90 | 219309 |
| 2025-04-08 | 28.40 | $26.03 | 163100 |
| 2025-04-07 | 28.65 | $26.54 | 249212 |
| 2025-04-04 | 28.87 | $27.15 | 172500 |
| 2025-04-03 | 29.06 | $28.23 | 115231 |
| 2025-04-02 | 29.14 | $29.20 | 94164 |
| 2025-04-01 | 29.14 | $29.20 | 97300 |
| 2025-03-31 | 29.13 | $29.22 | 232500 |
| 2025-03-28 | 29.12 | $29.17 | 150248 |
| 2025-03-27 | 29.12 | $29.25 | 114922 |
| 2025-03-26 | 29.10 | $29.01 | 116762 |
| 2025-03-25 | 29.11 | $28.82 | 123713 |
| 2025-03-24 | 29.14 | $28.86 | 118300 |
| 2025-03-21 | 29.17 | $28.53 | 214400 |
| 2025-03-20 | 29.24 | $28.72 | 107600 |
| 2025-03-19 | 29.29 | $28.77 | 124233 |
| 2025-03-18 | 29.35 | $28.36 | 85543 |
| 2025-03-17 | 29.45 | $28.32 | 94150 |
| 2025-03-14 | 29.57 | $28.19 | 86900 |
| 2025-03-13 | 29.72 | $28.16 | 146900 |
| 2025-03-12 | 29.88 | $28.47 | 104300 |
| 2025-03-11 | 30.03 | $28.79 | 97300 |
| 2025-03-10 | 30.16 | $28.78 | 155700 |
| 2025-03-07 | 30.30 | $29.18 | 160440 |
| 2025-03-06 | 30.42 | $29.36 | 94400 |
| 2025-03-05 | 30.53 | $29.54 | 162722 |
| 2025-03-04 | 30.64 | $29.51 | 108300 |
| 2025-03-03 | 30.76 | $30.10 | 163227 |
| 2025-02-28 | 30.83 | $30.38 | 202064 |
| 2025-02-27 | 30.87 | $30.29 | 152435 |
| 2025-02-26 | 30.93 | $30.58 | 126444 |
| 2025-02-25 | 30.97 | $30.19 | 154840 |
| 2025-02-24 | 31.05 | $30.21 | 212850 |
| 2025-02-21 | 31.14 | $30.18 | 201908 |
| 2025-02-20 | 31.24 | $30.69 | 209125 |
| 2025-02-19 | 31.30 | $30.78 | 250209 |
| 2025-02-18 | 31.36 | $31.62 | 152909 |
| 2025-02-14 | 31.33 | $31.94 | 122012 |
| 2025-02-13 | 31.27 | $31.87 | 126900 |
| 2025-02-12 | 31.20 | $31.38 | 94004 |
| 2025-02-11 | 31.18 | $32.09 | 104115 |
| 2025-02-10 | 31.09 | $31.88 | 71434 |
| 2025-02-07 | 31.01 | $31.67 | 145000 |
| 2025-02-06 | 30.94 | $31.97 | 67100 |
| 2025-02-05 | 30.83 | $31.87 | 71935 |
| 2025-02-04 | 30.72 | $31.59 | 64819 |
| 2025-02-03 | 30.63 | $31.21 | 77653 |
| 2025-01-31 | 30.56 | $30.88 | 121100 |
| 2025-01-30 | 30.53 | $30.96 | 67300 |
| 2025-01-29 | 30.49 | $30.78 | 90100 |
| 2025-01-28 | 30.45 | $31.07 | 59631 |
| 2025-01-27 | 30.39 | $31.25 | 101238 |
| 2025-01-24 | 30.30 | $30.71 | 75800 |
| 2025-01-23 | 30.26 | $30.34 | 56100 |
| 2025-01-22 | 30.25 | $30.18 | 79319 |
| 2025-01-21 | 30.25 | $30.38 | 86086 |
| 2025-01-17 | 30.24 | $30.17 | 54100 |
| 2025-01-16 | 30.25 | $30.14 | 73899 |
| 2025-01-15 | 30.26 | $30.00 | 79615 |
| 2025-01-14 | 30.29 | $29.66 | 58883 |
| 2025-01-13 | 30.35 | $29.22 | 64300 |
| 2025-01-10 | 30.47 | $28.98 | 66100 |
| 2025-01-08 | 30.63 | $29.66 | 71200 |
| 2025-01-07 | 30.73 | $29.42 | 133800 |
| 2025-01-06 | 30.87 | $30.14 | 79700 |
| 2025-01-03 | 30.95 | $30.69 | 57100 |
| 2025-01-02 | 30.97 | $30.28 | 65649 |
| 2024-12-31 | 31.04 | $30.72 | 64848 |
| 2024-12-30 | 31.08 | $30.70 | 59906 |
| 2024-12-27 | 31.12 | $30.87 | 59002 |
| 2024-12-26 | 31.15 | $31.04 | 64300 |
| 2024-12-24 | 31.16 | $30.78 | 39300 |
| 2024-12-23 | 31.20 | $30.41 | 60500 |
| 2024-12-20 | 31.28 | $30.81 | 196200 |
| 2024-12-19 | 31.33 | $31.09 | 102045 |
| 2024-12-18 | 31.35 | $30.73 | 118904 |
| 2024-12-17 | 31.42 | $32.04 | 95500 |
| 2024-12-16 | 31.35 | $32.11 | 107638 |
| 2024-12-13 | 31.27 | $31.94 | 91210 |
| 2024-12-12 | 31.20 | $31.95 | 67933 |
| 2024-12-11 | 31.12 | $32.13 | 143800 |
| 2024-12-10 | 31.02 | $31.95 | 112843 |
| 2024-12-09 | 30.92 | $32.13 | 120400 |
| 2024-12-06 | 30.79 | $32.32 | 63900 |
| 2024-12-05 | 30.63 | $32.23 | 100905 |
| 2024-12-04 | 30.46 | $32.09 | 81600 |
| 2024-12-03 | 30.29 | $31.67 | 79131 |
| 2024-12-02 | 30.15 | $31.56 | 80505 |
| 2024-11-29 | 30.00 | $31.34 | 54118 |
| 2024-11-27 | 29.86 | $31.46 | 65400 |
| 2024-11-26 | 29.69 | $31.51 | 90805 |
| 2024-11-25 | 29.50 | $31.20 | 86014 |
| 2024-11-22 | 29.32 | $30.96 | 63205 |
| 2024-11-21 | 29.15 | $30.68 | 72000 |
| 2024-11-20 | 28.99 | $30.55 | 81700 |
| 2024-11-19 | 28.82 | $30.39 | 92200 |
| 2024-11-18 | 28.66 | $30.37 | 97397 |
| 2024-11-15 | 28.48 | $30.32 | 165317 |
| 2024-11-14 | 28.28 | $30.81 | 84000 |
| 2024-11-13 | 28.02 | $31.35 | 154600 |
| 2024-11-12 | 27.66 | $32.02 | 163092 |
| 2024-11-11 | 27.21 | $31.60 | 130036 |
| 2024-11-08 | 26.74 | $31.06 | 145013 |
| 2024-11-07 | 26.29 | $30.27 | 193600 |
| 2024-11-06 | 25.87 | $30.74 | 265500 |
| 2024-11-05 | 25.36 | $28.62 | 338500 |
| 2024-11-04 | 25.01 | $24.35 | 102289 |
| 2024-11-01 | 25.08 | $24.22 | 89200 |
| 2024-10-31 | 25.17 | $24.32 | 108628 |
| 2024-10-30 | 25.26 | $24.57 | 66345 |
| 2024-10-29 | 25.34 | $24.69 | 62000 |
| 2024-10-28 | 25.41 | $24.70 | 107133 |
| 2024-10-25 | 25.48 | $24.57 | 75817 |
| 2024-10-24 | 25.58 | $24.87 | 98510 |
| 2024-10-23 | 25.65 | $25.00 | 67900 |
| 2024-10-22 | 25.72 | $25.32 | 42906 |
| 2024-10-21 | 25.76 | $25.51 | 104600 |
| 2024-10-18 | 25.79 | $25.67 | 54342 |
| 2024-10-17 | 25.80 | $26.20 | 63800 |
| 2024-10-16 | 25.76 | $26.14 | 105500 |
| 2024-10-15 | 25.72 | $25.69 | 131100 |
| 2024-10-14 | 25.72 | $25.76 | 52100 |
| 2024-10-11 | 25.71 | $25.69 | 66036 |
| 2024-10-10 | 25.72 | $25.32 | 62100 |
| 2024-10-09 | 25.76 | $25.51 | 64502 |
| 2024-10-08 | 25.78 | $25.45 | 51374 |
| 2024-10-07 | 25.82 | $25.22 | 64638 |
| 2024-10-04 | 25.88 | $25.62 | 43300 |
| 2024-10-03 | 25.91 | $25.42 | 67300 |
| 2024-10-02 | 25.96 | $25.85 | 77600 |
| 2024-10-01 | 25.97 | $25.92 | 67500 |
| 2024-09-30 | 25.98 | $26.27 | 107006 |
| 2024-09-27 | 25.95 | $25.97 | 74135 |
| 2024-09-26 | 25.95 | $26.07 | 108637 |
| 2024-09-25 | 25.93 | $25.73 | 113127 |
| 2024-09-24 | 25.95 | $26.03 | 117900 |
| 2024-09-23 | 25.95 | $26.15 | 92317 |
| 2024-09-20 | 25.92 | $26.02 | 259300 |
| 2024-09-19 | 25.91 | $26.88 | 105000 |
| 2024-09-18 | 25.81 | $26.58 | 177309 |
| 2024-09-17 | 25.73 | $26.74 | 209000 |
| 2024-09-16 | 25.63 | $25.86 | 157020 |
| 2024-09-13 | 25.60 | $25.60 | 182224 |
| 2024-09-12 | 25.60 | $25.12 | 77800 |
| 2024-09-11 | 25.65 | $25.13 | 60508 |
| 2024-09-10 | 25.71 | $25.34 | 65830 |
| 2024-09-09 | 25.74 | $25.33 | 75800 |
| 2024-09-06 | 25.79 | $25.23 | 68300 |
| 2024-09-05 | 25.85 | $25.70 | 123613 |
| 2024-09-04 | 25.86 | $25.90 | 111145 |
| 2024-09-03 | 25.86 | $26.08 | 120500 |
| 2024-08-30 | 25.83 | $26.50 | 131324 |
| 2024-08-29 | 25.76 | $26.55 | 124229 |
| 2024-08-28 | 25.68 | $26.40 | 181943 |
| 2024-08-27 | 25.61 | $25.91 | 65647 |
| 2024-08-26 | 25.57 | $26.04 | 127100 |
| 2024-08-23 | 25.53 | $26.04 | 132047 |
| 2024-08-22 | 25.47 | $25.74 | 59840 |
| 2024-08-21 | 25.44 | $26.06 | 77300 |
| 2024-08-20 | 25.38 | $26.04 | 110721 |
| 2024-08-19 | 25.31 | $26.24 | 249533 |
| 2024-08-16 | 25.21 | $25.64 | 137500 |
| 2024-08-15 | 25.16 | $25.51 | 153539 |
| 2024-08-14 | 25.13 | $25.38 | 152500 |
| 2024-08-13 | 25.10 | $25.35 | 162801 |
| 2024-08-12 | 25.08 | $25.17 | 127300 |
| 2024-08-09 | 25.07 | $25.47 | 155000 |
| 2024-08-08 | 25.02 | $25.52 | 112427 |
| 2024-08-07 | 24.97 | $25.77 | 152100 |
| 2024-08-06 | 24.89 | $25.27 | 107035 |
| 2024-08-05 | 24.85 | $25.25 | 145800 |
| 2024-08-02 | 24.80 | $26.64 | 96900 |
| 2024-08-01 | 24.61 | $26.91 | 297500 |
| 2024-07-31 | 24.37 | $27.28 | 233200 |
| 2024-07-30 | 24.06 | $26.84 | 156200 |
| 2024-07-29 | 23.77 | $26.03 | 105700 |
| 2024-07-26 | 23.53 | $26.02 | 132401 |
| 2024-07-25 | 23.27 | $25.11 | 155705 |
| 2024-07-24 | 23.08 | $24.64 | 103600 |
| 2024-07-23 | 22.91 | $24.68 | 113000 |
| 2024-07-22 | 22.73 | $24.23 | 101800 |
| 2024-07-19 | 22.57 | $23.81 | 53542 |
| 2024-07-18 | 22.44 | $24.01 | 100014 |
| 2024-07-17 | 22.27 | $24.34 | 205925 |
| 2024-07-16 | 22.05 | $24.04 | 148428 |
| 2024-07-15 | 21.85 | $22.94 | 120720 |
| 2024-07-12 | 21.73 | $22.26 | 73515 |
| 2024-07-11 | 21.67 | $22.14 | 109768 |
| 2024-07-10 | 21.63 | $21.37 | 76016 |
| 2024-07-09 | 21.65 | $21.28 | 97839 |
| 2024-07-08 | 21.69 | $21.61 | 81446 |
| 2024-07-05 | 21.70 | $21.18 | 107517 |
| 2024-07-03 | 21.76 | $21.51 | 58700 |
| 2024-07-02 | 21.78 | $21.91 | 68314 |
| 2024-07-01 | 21.77 | $21.55 | 98200 |
| 2024-06-28 | 21.79 | $21.72 | 345300 |
| 2024-06-27 | 21.80 | $21.55 | 46583 |
| 2024-06-26 | 21.82 | $21.47 | 94734 |
| 2024-06-25 | 21.86 | $21.48 | 61946 |
| 2024-06-24 | 21.90 | $21.58 | 64000 |
| 2024-06-21 | 21.93 | $21.66 | 146402 |
| 2024-06-20 | 21.96 | $21.68 | 50600 |
| 2024-06-18 | 21.99 | $21.73 | 58137 |
| 2024-06-17 | 22.02 | $22.00 | 142810 |
| 2024-06-14 | 22.02 | $21.83 | 67546 |
| 2024-06-13 | 22.04 | $21.92 | 80745 |
| 2024-06-12 | 22.06 | $22.09 | 135449 |
| 2024-06-11 | 22.05 | $22.28 | 101800 |
| 2024-06-10 | 22.03 | $22.26 | 49900 |
| 2024-06-07 | 22.01 | $22.08 | 73800 |
| 2024-06-06 | 22.00 | $22.18 | 69900 |
| 2024-06-05 | 21.98 | $22.36 | 74716 |
| 2024-06-04 | 21.94 | $22.14 | 88200 |
| 2024-06-03 | 21.92 | $22.14 | 82601 |
| 2024-05-31 | 21.89 | $22.31 | 127200 |
| 2024-05-30 | 21.85 | $21.99 | 86200 |
| 2024-05-29 | 21.84 | $21.88 | 109900 |
| 2024-05-28 | 21.83 | $21.75 | 92802 |
| 2024-05-24 | 21.84 | $21.53 | 90300 |
| 2024-05-23 | 21.87 | $21.35 | 97347 |
| 2024-05-22 | 21.93 | $21.51 | 86223 |
| 2024-05-21 | 21.97 | $21.96 | 280100 |
| 2024-05-20 | 21.97 | $21.59 | 76300 |
| 2024-05-17 | 22.01 | $21.54 | 108200 |
| 2024-05-16 | 22.06 | $21.64 | 114600 |
| 2024-05-15 | 22.10 | $21.61 | 95736 |
| 2024-05-14 | 22.16 | $21.65 | 81400 |
| 2024-05-13 | 22.21 | $21.73 | 101000 |
| 2024-05-10 | 22.26 | $21.89 | 89532 |
| 2024-05-09 | 22.30 | $21.86 | 115700 |
| 2024-05-08 | 22.35 | $21.56 | 194600 |
| 2024-05-07 | 22.43 | $22.20 | 87600 |
| 2024-05-06 | 22.45 | $22.31 | 69622 |
| 2024-05-03 | 22.47 | $22.14 | 81608 |
| 2024-05-02 | 22.50 | $21.96 | 88600 |
| 2024-05-01 | 22.56 | $21.89 | 76500 |
| 2024-04-30 | 22.63 | $21.69 | 114300 |
| 2024-04-29 | 22.73 | $22.12 | 70714 |
| 2024-04-26 | 22.79 | $21.95 | 67400 |
| 2024-04-25 | 22.88 | $21.88 | 101446 |
| 2024-04-24 | 22.99 | $22.33 | 67557 |
| 2024-04-23 | 23.06 | $22.47 | 66322 |
| 2024-04-22 | 23.12 | $22.50 | 101419 |
| 2024-04-19 | 23.18 | $22.60 | 102300 |
| 2024-04-18 | 23.24 | $22.47 | 140141 |
| 2024-04-17 | 23.33 | $22.44 | 116600 |
| 2024-04-16 | 23.42 | $22.43 | 100722 |
| 2024-04-15 | 23.52 | $22.41 | 69700 |
| 2024-04-12 | 23.64 | $22.71 | 56401 |
| 2024-04-11 | 23.74 | $23.19 | 73900 |
| 2024-04-10 | 23.80 | $22.91 | 87200 |
| 2024-04-09 | 23.89 | $23.41 | 74900 |
| 2024-04-08 | 23.94 | $23.24 | 86300 |
| 2024-04-05 | 24.01 | $23.32 | 52900 |
| 2024-04-04 | 24.09 | $23.61 | 99300 |
| 2024-04-03 | 24.14 | $23.64 | 75148 |
| 2024-04-02 | 24.19 | $23.66 | 80105 |
| 2024-04-01 | 24.25 | $24.18 | 76501 |
| 2024-03-28 | 24.25 | $24.30 | 137104 |
| 2024-03-27 | 24.25 | $23.99 | 92600 |
| 2024-03-26 | 24.27 | $23.92 | 76642 |
| 2024-03-25 | 24.31 | $24.18 | 91200 |
| 2024-03-22 | 24.33 | $24.06 | 68144 |
| 2024-03-21 | 24.35 | $24.42 | 96405 |
| 2024-03-20 | 24.35 | $24.55 | 113136 |
| 2024-03-19 | 24.32 | $24.28 | 80300 |
| 2024-03-18 | 24.33 | $23.84 | 86900 |
| 2024-03-15 | 24.38 | $24.18 | 168740 |
| 2024-03-14 | 24.40 | $24.08 | 73639 |
| 2024-03-13 | 24.44 | $24.46 | 65617 |
| 2024-03-12 | 24.43 | $24.82 | 63670 |
| 2024-03-11 | 24.39 | $24.79 | 51500 |
| 2024-03-08 | 24.35 | $24.70 | 60800 |
| 2024-03-07 | 24.31 | $24.65 | 58100 |
| 2024-03-06 | 24.28 | $24.64 | 72928 |
| 2024-03-05 | 24.24 | $24.69 | 88547 |
| 2024-03-04 | 24.19 | $25.01 | 71048 |
| 2024-03-01 | 24.11 | $24.96 | 105700 |
| 2024-02-29 | 24.02 | $24.72 | 180035 |
| 2024-02-28 | 23.94 | $24.99 | 85900 |
| 2024-02-27 | 23.83 | $25.08 | 90842 |
| 2024-02-26 | 23.70 | $25.13 | 119900 |
| 2024-02-23 | 23.55 | $24.42 | 98000 |
| 2024-02-22 | 23.46 | $24.34 | 148800 |
| 2024-02-21 | 23.37 | $25.05 | 304412 |
| 2024-02-20 | 23.19 | $22.92 | 104724 |
| 2024-02-16 | 23.22 | $23.36 | 82600 |
| 2024-02-15 | 23.21 | $23.85 | 127600 |
| 2024-02-14 | 23.14 | $23.40 | 132700 |
| 2024-02-13 | 23.11 | $22.92 | 124534 |
| 2024-02-12 | 23.13 | $24.08 | 105516 |
| 2024-02-09 | 23.03 | $23.36 | 88900 |
| 2024-02-08 | 23.00 | $23.10 | 69900 |
| 2024-02-07 | 22.99 | $22.44 | 59200 |
| 2024-02-06 | 23.04 | $22.91 | 60900 |
| 2024-02-05 | 23.06 | $22.54 | 63300 |
| 2024-02-02 | 23.11 | $22.87 | 54837 |
| 2024-02-01 | 23.14 | $23.29 | 68200 |
| 2024-01-31 | 23.12 | $23.12 | 104436 |
| 2024-01-30 | 23.12 | $23.40 | 39311 |
| 2024-01-29 | 23.09 | $23.40 | 50800 |
| 2024-01-26 | 23.06 | $23.27 | 55801 |
| 2024-01-25 | 23.04 | $23.46 | 72900 |
| 2024-01-24 | 22.99 | $23.44 | 63200 |
| 2024-01-23 | 22.95 | $23.61 | 67906 |
| 2024-01-22 | 22.88 | $23.91 | 81800 |
| 2024-01-19 | 22.77 | $23.41 | 121200 |
| 2024-01-18 | 22.70 | $23.43 | 62700 |
| 2024-01-17 | 22.62 | $23.18 | 60900 |
| 2024-01-16 | 22.56 | $22.95 | 71800 |
| 2024-01-12 | 22.52 | $22.83 | 61200 |
| 2024-01-11 | 22.49 | $22.70 | 68000 |
| 2024-01-10 | 22.47 | $22.47 | 69700 |
| 2024-01-09 | 22.47 | $22.20 | 56344 |
| 2024-01-08 | 22.50 | $22.26 | 82200 |
| 2024-01-05 | 22.52 | $21.99 | 155605 |
| 2024-01-04 | 22.58 | $22.41 | 94700 |
| 2024-01-03 | 22.60 | $22.44 | 120200 |
| 2024-01-02 | 22.61 | $22.68 | 99844 |
| 2023-12-29 | 22.61 | $22.77 | 189900 |
| 2023-12-28 | 22.59 | $22.97 | 67306 |
| 2023-12-27 | 22.55 | $22.97 | 111131 |
| 2023-12-26 | 22.51 | $22.86 | 70100 |
| 2023-12-22 | 22.47 | $22.53 | 112949 |
| 2023-12-21 | 22.46 | $22.60 | 78200 |
| 2023-12-20 | 22.45 | $22.32 | 132900 |
| 2023-12-19 | 22.46 | $22.65 | 107342 |
| 2023-12-18 | 22.44 | $22.27 | 109322 |
| 2023-12-15 | 22.46 | $22.27 | 264901 |
| 2023-12-14 | 22.48 | $22.57 | 135900 |
| 2023-12-13 | 22.47 | $22.88 | 179839 |
| 2023-12-12 | 22.42 | $22.26 | 65900 |
| 2023-12-11 | 22.44 | $22.31 | 54522 |
| 2023-12-08 | 22.46 | $22.35 | 70300 |
| 2023-12-07 | 22.47 | $22.30 | 61400 |
| 2023-12-06 | 22.48 | $22.32 | 55700 |
| 2023-12-05 | 22.50 | $22.55 | 51400 |
| 2023-12-04 | 22.50 | $22.84 | 58643 |
| 2023-12-01 | 22.46 | $22.47 | 124800 |
| 2023-11-30 | 22.46 | $22.31 | 72907 |
| 2023-11-29 | 22.48 | $22.44 | 42422 |
| 2023-11-28 | 22.48 | $22.54 | 57204 |
| 2023-11-27 | 22.47 | $22.76 | 63700 |
| 2023-11-24 | 22.44 | $22.67 | 16336 |
| 2023-11-22 | 22.42 | $22.56 | 34400 |
| 2023-11-21 | 22.40 | $22.24 | 201118 |
| 2023-11-20 | 22.42 | $22.48 | 52400 |
| 2023-11-17 | 22.41 | $22.42 | 72746 |
| 2023-11-16 | 22.41 | $22.25 | 64611 |
| 2023-11-15 | 22.43 | $22.38 | 70600 |
| 2023-11-14 | 22.44 | $22.57 | 93500 |
| 2023-11-13 | 22.42 | $21.77 | 57948 |
| 2023-11-10 | 22.49 | $21.48 | 97936 |
| 2023-11-09 | 22.60 | $21.22 | 97118 |
| 2023-11-08 | 22.74 | $21.30 | 176600 |
| 2023-11-07 | 22.89 | $23.22 | 50300 |
| 2023-11-06 | 22.86 | $23.13 | 76154 |
| 2023-11-03 | 22.83 | $23.49 | 91647 |
| 2023-11-02 | 22.76 | $22.97 | 102200 |
| 2023-11-01 | 22.74 | $22.71 | 75100 |
| 2023-10-31 | 22.74 | $22.29 | 56900 |
| 2023-10-30 | 22.79 | $22.16 | 52900 |
| 2023-10-27 | 22.86 | $21.93 | 52725 |
| 2023-10-26 | 22.95 | $22.24 | 60300 |
| 2023-10-25 | 23.03 | $22.37 | 95303 |
| 2023-10-24 | 23.10 | $22.66 | 90000 |
| 2023-10-23 | 23.15 | $22.07 | 57200 |
| 2023-10-20 | 23.26 | $22.45 | 77600 |
| 2023-10-19 | 23.34 | $22.60 | 54928 |
| 2023-10-18 | 23.42 | $22.82 | 47247 |
| 2023-10-17 | 23.49 | $23.14 | 81917 |
| 2023-10-16 | 23.52 | $23.09 | 64746 |
| 2023-10-13 | 23.57 | $22.60 | 97340 |
| 2023-10-12 | 23.67 | $23.17 | 86800 |
| 2023-10-11 | 23.72 | $23.82 | 124600 |
| 2023-10-10 | 23.71 | $23.98 | 74247 |
| 2023-10-09 | 23.68 | $23.78 | 48334 |
| 2023-10-06 | 23.67 | $23.74 | 102800 |
| 2023-10-05 | 23.67 | $23.67 | 132608 |
| 2023-10-04 | 23.67 | $23.80 | 92000 |
| 2023-10-03 | 23.65 | $23.71 | 77125 |
| 2023-10-02 | 23.65 | $23.78 | 93524 |
| 2023-09-29 | 23.63 | $23.59 | 196343 |
| 2023-09-28 | 23.64 | $24.00 | 105600 |
| 2023-09-27 | 23.60 | $23.61 | 72300 |
| 2023-09-26 | 23.60 | $23.36 | 63138 |
| 2023-09-25 | 23.62 | $23.68 | 105404 |
| 2023-09-22 | 23.62 | $22.86 | 63100 |
| 2023-09-21 | 23.70 | $23.22 | 66612 |
| 2023-09-20 | 23.75 | $23.62 | 65209 |
| 2023-09-19 | 23.76 | $23.46 | 82200 |
| 2023-09-18 | 23.79 | $23.71 | 100209 |
| 2023-09-15 | 23.80 | $23.86 | 540608 |
| 2023-09-14 | 23.79 | $24.30 | 81600 |
| 2023-09-13 | 23.74 | $23.95 | 70900 |
| 2023-09-12 | 23.72 | $24.33 | 104830 |
| 2023-09-11 | 23.65 | $24.35 | 64825 |
| 2023-09-08 | 23.58 | $24.32 | 87500 |
| 2023-09-07 | 23.50 | $24.30 | 122206 |
| 2023-09-06 | 23.42 | $24.14 | 107500 |
| 2023-09-05 | 23.34 | $24.34 | 107518 |
| 2023-09-01 | 23.24 | $24.02 | 98824 |
| 2023-08-31 | 23.16 | $23.57 | 156300 |
| 2023-08-30 | 23.11 | $23.10 | 68529 |
| 2023-08-29 | 23.11 | $23.10 | 56513 |
| 2023-08-28 | 23.12 | $23.02 | 82032 |
| 2023-08-25 | 23.13 | $22.71 | 116000 |
| 2023-08-24 | 23.17 | $22.39 | 105206 |
| 2023-08-23 | 23.25 | $22.76 | 69512 |
| 2023-08-22 | 23.30 | $22.68 | 72900 |
| 2023-08-21 | 23.37 | $22.75 | 110027 |
| 2023-08-18 | 23.43 | $23.28 | 102900 |
| 2023-08-17 | 23.45 | $23.30 | 127100 |
| 2023-08-16 | 23.47 | $23.77 | 111933 |
| 2023-08-15 | 23.43 | $24.65 | 242900 |
| 2023-08-14 | 23.31 | $24.24 | 121433 |
| 2023-08-11 | 23.21 | $24.09 | 102337 |
| 2023-08-10 | 23.12 | $23.90 | 76900 |
| 2023-08-09 | 23.03 | $23.73 | 104633 |
| 2023-08-08 | 22.96 | $23.23 | 83430 |
| 2023-08-07 | 22.93 | $23.51 | 66000 |
| 2023-08-04 | 22.87 | $23.36 | 73836 |
| 2023-08-03 | 22.82 | $23.70 | 75045 |
| 2023-08-02 | 22.73 | $23.39 | 65500 |
| 2023-08-01 | 22.66 | $23.37 | 48600 |
| 2023-07-31 | 22.58 | $23.25 | 88044 |
| 2023-07-28 | 22.51 | $22.75 | 56849 |
| 2023-07-27 | 22.49 | $22.50 | 124400 |
| 2023-07-26 | 22.48 | $23.19 | 80016 |
| 2023-07-25 | 22.41 | $23.40 | 71330 |
| 2023-07-24 | 22.31 | $23.22 | 70900 |
| 2023-07-21 | 22.21 | $23.15 | 140239 |
| 2023-07-20 | 22.11 | $23.16 | 86300 |
| 2023-07-19 | 22.00 | $22.80 | 61832 |
| 2023-07-18 | 21.92 | $22.76 | 86109 |
| 2023-07-17 | 21.83 | $22.59 | 72800 |
| 2023-07-14 | 21.75 | $22.30 | 73849 |
| 2023-07-13 | 21.69 | $22.58 | 85842 |
| 2023-07-12 | 21.59 | $22.27 | 82100 |
| 2023-07-11 | 21.52 | $22.05 | 89902 |
| 2023-07-10 | 21.47 | $22.04 | 87400 |
| 2023-07-07 | 21.41 | $21.86 | 76100 |
| 2023-07-06 | 21.36 | $21.94 | 86100 |
| 2023-07-05 | 21.30 | $22.08 | 106618 |
| 2023-07-03 | 21.22 | $22.31 | 62617 |
| 2023-06-30 | 21.10 | $22.35 | 205679 |
| 2023-06-29 | 20.97 | $22.19 | 101500 |
| 2023-06-28 | 20.84 | $21.57 | 78137 |
| 2023-06-27 | 20.77 | $21.40 | 94201 |
| 2023-06-26 | 20.70 | $21.25 | 123442 |
| 2023-06-23 | 20.64 | $21.05 | 494800 |
| 2023-06-22 | 20.60 | $21.76 | 108100 |
| 2023-06-21 | 20.48 | $21.97 | 205600 |
| 2023-06-20 | 20.32 | $21.77 | 113400 |
| 2023-06-16 | 20.17 | $21.46 | 171200 |
| 2023-06-15 | 20.03 | $21.11 | 163645 |
| 2023-06-14 | 19.92 | $20.64 | 92500 |
| 2023-06-13 | 19.84 | $20.84 | 129142 |
| 2023-06-12 | 19.73 | $20.63 | 96947 |
| 2023-06-09 | 19.64 | $20.40 | 82000 |
| 2023-06-08 | 19.56 | $20.55 | 86037 |
| 2023-06-07 | 19.46 | $20.53 | 89300 |
| 2023-06-06 | 19.34 | $20.01 | 109000 |
| 2023-06-05 | 19.27 | $19.51 | 61743 |
| 2023-06-02 | 19.25 | $19.75 | 127440 |
| 2023-06-01 | 19.19 | $19.36 | 135344 |
| 2023-05-31 | 19.18 | $19.39 | 576543 |
| 2023-05-30 | 19.15 | $19.34 | 85700 |
| 2023-05-26 | 19.13 | $19.39 | 110706 |
| 2023-05-25 | 19.11 | $19.29 | 106917 |
| 2023-05-24 | 19.09 | $19.33 | 191812 |
| 2023-05-23 | 19.06 | $19.85 | 166000 |
| 2023-05-22 | 18.98 | $19.96 | 99247 |
| 2023-05-19 | 18.88 | $19.96 | 149700 |
| 2023-05-18 | 18.76 | $19.52 | 100700 |
| 2023-05-17 | 18.68 | $19.50 | 181800 |
| 2023-05-16 | 18.60 | $18.65 | 78400 |
| 2023-05-15 | 18.59 | $18.81 | 157600 |
| 2023-05-12 | 18.57 | $18.62 | 211723 |
| 2023-05-11 | 18.56 | $18.36 | 268600 |
| 2023-05-10 | 18.58 | $18.34 | 339400 |
| 2023-05-09 | 18.61 | $18.67 | 136600 |
| 2023-05-08 | 18.60 | $18.51 | 209100 |
| 2023-05-05 | 18.61 | $18.71 | 131000 |
| 2023-05-04 | 18.60 | $18.45 | 105003 |
| 2023-05-03 | 18.62 | $18.93 | 154808 |
| 2023-05-02 | 18.59 | $18.66 | 96129 |
| 2023-05-01 | 18.58 | $18.60 | 141500 |
| 2023-04-28 | 18.58 | $18.56 | 135418 |
| 2023-04-27 | 18.58 | $18.44 | 112000 |
| 2023-04-26 | 18.59 | $18.29 | 93900 |
| 2023-04-25 | 18.62 | $18.42 | 200618 |
| 2023-04-24 | 18.65 | $18.46 | 111217 |
| 2023-04-21 | 18.66 | $18.75 | 108400 |
| 2023-04-20 | 18.66 | $18.54 | 98802 |
| 2023-04-19 | 18.67 | $18.72 | 62800 |
| 2023-04-18 | 18.66 | $18.99 | 81300 |
| 2023-04-17 | 18.63 | $18.93 | 128800 |
| 2023-04-14 | 18.60 | $18.92 | 96632 |
| 2023-04-13 | 18.56 | $18.96 | 118300 |
| 2023-04-12 | 18.52 | $18.83 | 134400 |
| 2023-04-11 | 18.49 | $18.92 | 138037 |
| 2023-04-10 | 18.44 | $18.98 | 208132 |
| 2023-04-06 | 18.39 | $18.49 | 86609 |
| 2023-04-05 | 18.37 | $18.48 | 117601 |
| 2023-04-04 | 18.36 | $18.54 | 143334 |
| 2023-04-03 | 18.34 | $18.74 | 136918 |
| 2023-03-31 | 18.30 | $18.48 | 189100 |
| 2023-03-30 | 18.28 | $18.26 | 83940 |
| 2023-03-29 | 18.29 | $18.17 | 121500 |
| 2023-03-28 | 18.30 | $17.89 | 178300 |
| 2023-03-27 | 18.34 | $17.75 | 138700 |
| 2023-03-24 | 18.40 | $17.48 | 111546 |
| 2023-03-23 | 18.50 | $17.38 | 161820 |
| 2023-03-22 | 18.62 | $17.53 | 170409 |
| 2023-03-21 | 18.73 | $18.06 | 123539 |
| 2023-03-20 | 18.81 | $17.73 | 98330 |
| 2023-03-17 | 18.92 | $17.66 | 610900 |
| 2023-03-16 | 19.05 | $17.86 | 159826 |
| 2023-03-15 | 19.18 | $17.72 | 211900 |
| 2023-03-14 | 19.33 | $18.23 | 253911 |
| 2023-03-13 | 19.45 | $17.82 | 183016 |
| 2023-03-10 | 19.62 | $18.24 | 137735 |
| 2023-03-09 | 19.76 | $18.58 | 182834 |
| 2023-03-08 | 19.89 | $18.74 | 125048 |
| 2023-03-07 | 20.01 | $19.27 | 135100 |
| 2023-03-06 | 20.09 | $19.17 | 198000 |
| 2023-03-03 | 20.18 | $19.26 | 275900 |
| 2023-03-02 | 20.28 | $18.89 | 196200 |
| 2023-03-01 | 20.43 | $18.81 | 246300 |
| 2023-02-28 | 20.60 | $18.64 | 433025 |
| 2023-02-27 | 20.80 | $18.41 | 200434 |
| 2023-02-24 | 21.05 | $18.61 | 176548 |
| 2023-02-23 | 21.31 | $18.96 | 228400 |
| 2023-02-22 | 21.56 | $18.52 | 734908 |
| 2023-02-21 | 21.88 | $21.25 | 175146 |
| 2023-02-17 | 21.94 | $21.67 | 160504 |
| 2023-02-16 | 21.97 | $21.80 | 123900 |
| 2023-02-15 | 21.99 | $21.94 | 119071 |
| 2023-02-14 | 22.00 | $21.84 | 187900 |
| 2023-02-13 | 22.01 | $22.07 | 86200 |
| 2023-02-10 | 22.01 | $21.91 | 105721 |
| 2023-02-09 | 22.02 | $22.43 | 194900 |
| 2023-02-08 | 21.97 | $22.50 | 106304 |
| 2023-02-07 | 21.92 | $22.51 | 127346 |
| 2023-02-06 | 21.85 | $22.45 | 156338 |
| 2023-02-03 | 21.79 | $22.61 | 93700 |
| 2023-02-02 | 21.71 | $22.62 | 92900 |
| 2023-02-01 | 21.61 | $22.21 | 109400 |
| 2023-01-31 | 21.55 | $22.10 | 209300 |
| 2023-01-30 | 21.49 | $22.01 | 111700 |
| 2023-01-27 | 21.43 | $22.39 | 109944 |
| 2023-01-26 | 21.33 | $22.36 | 199300 |
| 2023-01-25 | 21.22 | $22.19 | 155800 |
| 2023-01-24 | 21.12 | $22.26 | 178800 |
| 2023-01-23 | 21.00 | $21.96 | 256000 |
| 2023-01-20 | 20.90 | $20.81 | 193700 |
| 2023-01-19 | 20.91 | $20.29 | 120900 |
| 2023-01-18 | 20.98 | $20.71 | 327228 |
| 2023-01-17 | 21.00 | $20.89 | 89822 |
| 2023-01-13 | 21.01 | $21.32 | 128300 |
| 2023-01-12 | 20.98 | $21.45 | 95700 |
| 2023-01-11 | 20.93 | $21.39 | 132525 |
| 2023-01-10 | 20.89 | $21.22 | 105646 |
| 2023-01-09 | 20.85 | $21.11 | 151435 |
| 2023-01-06 | 20.82 | $20.96 | 100735 |
| 2023-01-05 | 20.81 | $20.67 | 144730 |
| 2023-01-04 | 20.82 | $20.94 | 160324 |
| 2023-01-03 | 20.81 | $20.85 | 222400 |
| 2022-12-30 | 20.81 | $20.37 | 84430 |
| 2022-12-29 | 20.85 | $20.39 | 117317 |
| 2022-12-28 | 20.90 | $20.10 | 111900 |
| 2022-12-27 | 20.99 | $20.39 | 148747 |
| 2022-12-23 | 21.05 | $20.49 | 251100 |
| 2022-12-22 | 21.11 | $19.95 | 166300 |
| 2022-12-21 | 21.23 | $19.92 | 107400 |
| 2022-12-20 | 21.37 | $19.84 | 167000 |
| 2022-12-19 | 21.53 | $20.03 | 163872 |
| 2022-12-16 | 21.68 | $20.10 | 388342 |
| 2022-12-15 | 21.85 | $20.45 | 575505 |
| 2022-12-14 | 22.00 | $20.46 | 446242 |
| 2022-12-13 | 22.16 | $20.68 | 250800 |
| 2022-12-12 | 22.32 | $20.24 | 267237 |
| 2022-12-09 | 22.54 | $20.90 | 300120 |
| 2022-12-08 | 22.71 | $23.27 | 326404 |
| 2022-12-07 | 22.65 | $23.16 | 392100 |
| 2022-12-06 | 22.59 | $23.18 | 255355 |
| 2022-12-05 | 22.53 | $23.22 | 250740 |
| 2022-12-02 | 22.46 | $23.21 | 383600 |
| 2022-12-01 | 22.38 | $23.25 | 513322 |
| 2022-11-30 | 22.29 | $23.10 | 600600 |
| 2022-11-29 | 22.20 | $22.81 | 191734 |
| 2022-11-28 | 22.14 | $22.79 | 184831 |
| 2022-11-25 | 22.07 | $22.80 | 67200 |
| 2022-11-23 | 22.00 | $22.78 | 314129 |
| 2022-11-22 | 21.91 | $22.61 | 466300 |
| 2022-11-21 | 21.84 | $22.67 | 172300 |
| 2022-11-18 | 21.75 | $22.72 | 137915 |
| 2022-11-17 | 21.65 | $22.85 | 187049 |
| 2022-11-16 | 21.52 | $22.58 | 236800 |
| 2022-11-15 | 21.41 | $22.75 | 161200 |
| 2022-11-14 | 21.27 | $22.52 | 159000 |
| 2022-11-11 | 21.14 | $22.46 | 196600 |
| 2022-11-10 | 21.00 | $22.50 | 241800 |
| 2022-11-09 | 20.84 | $22.06 | 457000 |
| 2022-11-08 | 20.72 | $20.82 | 132767 |
| 2022-11-07 | 20.71 | $21.39 | 82715 |
| 2022-11-04 | 20.63 | $20.95 | 74100 |
| 2022-11-03 | 20.60 | $20.84 | 81637 |
| 2022-11-02 | 20.57 | $21.06 | 128735 |
| 2022-11-01 | 20.52 | $21.50 | 75700 |
| 2022-10-31 | 20.42 | $21.84 | 154702 |
| 2022-10-28 | 20.27 | $21.93 | 67000 |
| 2022-10-27 | 20.10 | $21.36 | 62941 |
| 2022-10-26 | 19.96 | $21.17 | 82300 |
| 2022-10-25 | 19.84 | $21.14 | 106333 |
| 2022-10-24 | 19.70 | $21.04 | 94800 |
| 2022-10-21 | 19.56 | $20.70 | 69200 |
| 2022-10-20 | 19.44 | $20.19 | 89548 |
| 2022-10-19 | 19.36 | $20.37 | 77925 |
| 2022-10-18 | 19.25 | $20.34 | 56200 |
| 2022-10-17 | 19.14 | $19.95 | 108604 |
| 2022-10-14 | 19.05 | $19.48 | 78513 |
| 2022-10-13 | 19.01 | $19.67 | 98047 |
| 2022-10-12 | 18.94 | $19.14 | 61333 |
| 2022-10-11 | 18.92 | $19.12 | 160438 |
| 2022-10-10 | 18.90 | $19.11 | 80600 |
| 2022-10-07 | 18.87 | $19.05 | 102626 |
| 2022-10-06 | 18.85 | $19.14 | 60611 |
| 2022-10-05 | 18.82 | $18.98 | 57700 |
| 2022-10-04 | 18.81 | $19.22 | 210900 |
| 2022-10-03 | 18.76 | $18.33 | 148700 |
| 2022-09-30 | 18.81 | $17.72 | 76600 |
| 2022-09-29 | 18.92 | $17.93 | 119500 |
| 2022-09-28 | 19.03 | $18.08 | 171100 |
| 2022-09-27 | 19.13 | $18.09 | 97400 |
| 2022-09-26 | 19.24 | $17.71 | 88636 |
| 2022-09-23 | 19.40 | $17.78 | 84911 |
| 2022-09-22 | 19.57 | $18.07 | 76300 |
| 2022-09-21 | 19.73 | $18.28 | 161616 |
| 2022-09-20 | 19.88 | $18.47 | 65847 |
| 2022-09-19 | 20.03 | $18.92 | 67900 |
| 2022-09-16 | 20.14 | $18.66 | 273800 |
| 2022-09-15 | 20.30 | $19.05 | 66077 |
| 2022-09-14 | 20.43 | $19.19 | 107400 |
| 2022-09-13 | 20.56 | $19.23 | 246301 |
| 2022-09-12 | 20.70 | $19.94 | 57523 |
| 2022-09-09 | 20.78 | $19.91 | 48133 |
| 2022-09-08 | 20.88 | $19.65 | 55040 |
| 2022-09-07 | 21.01 | $19.93 | 196200 |
| 2022-09-06 | 21.12 | $19.75 | 70700 |
| 2022-09-02 | 21.26 | $20.18 | 69200 |
| 2022-09-01 | 21.38 | $20.35 | 86800 |
| 2022-08-31 | 21.48 | $20.53 | 271939 |
| 2022-08-30 | 21.58 | $20.75 | 76732 |
| 2022-08-29 | 21.67 | $21.18 | 64237 |
| 2022-08-26 | 21.72 | $21.30 | 70000 |
| 2022-08-25 | 21.77 | $22.21 | 77421 |
| 2022-08-24 | 21.72 | $21.53 | 56800 |
| 2022-08-23 | 21.74 | $21.56 | 65011 |
| 2022-08-22 | 21.76 | $22.07 | 160900 |
| 2022-08-19 | 21.73 | $22.75 | 132020 |
| 2022-08-18 | 21.62 | $22.71 | 81800 |
| 2022-08-17 | 21.51 | $22.24 | 100201 |
| 2022-08-16 | 21.43 | $22.60 | 100600 |
| 2022-08-15 | 21.31 | $22.36 | 67743 |
| 2022-08-12 | 21.20 | $22.22 | 85700 |
| 2022-08-11 | 21.09 | $22.02 | 87100 |
| 2022-08-10 | 20.99 | $22.00 | 167238 |
| 2022-08-09 | 20.89 | $21.58 | 82826 |
| 2022-08-08 | 20.81 | $21.54 | 78136 |
| 2022-08-05 | 20.74 | $21.52 | 70900 |
| 2022-08-04 | 20.65 | $21.48 | 75700 |
| 2022-08-03 | 20.57 | $22.07 | 99332 |
| 2022-08-02 | 20.41 | $21.59 | 135001 |
| 2022-08-01 | 20.28 | $21.71 | 122318 |
| 2022-07-29 | 20.13 | $20.97 | 151033 |
| 2022-07-28 | 20.05 | $21.07 | 53926 |
| 2022-07-27 | 19.94 | $20.97 | 101000 |
| 2022-07-26 | 19.83 | $20.53 | 129711 |
| 2022-07-25 | 19.76 | $20.08 | 239800 |
| 2022-07-22 | 19.72 | $20.16 | 109601 |
| 2022-07-21 | 19.68 | $20.34 | 56100 |
| 2022-07-20 | 19.61 | $20.38 | 152800 |
| 2022-07-19 | 19.52 | $20.08 | 68334 |
| 2022-07-18 | 19.47 | $19.65 | 66425 |
| 2022-07-15 | 19.45 | $19.70 | 194948 |
| 2022-07-14 | 19.42 | $19.33 | 76200 |
| 2022-07-13 | 19.43 | $19.36 | 266100 |
| 2022-07-12 | 19.44 | $19.35 | 98544 |
| 2022-07-11 | 19.45 | $19.50 | 105538 |
| 2022-07-08 | 19.44 | $20.31 | 191404 |
| 2022-07-07 | 19.35 | $19.81 | 130303 |
| 2022-07-06 | 19.30 | $19.53 | 90317 |
| 2022-07-05 | 19.28 | $19.35 | 141945 |
| 2022-07-01 | 19.27 | $19.29 | 93846 |
| 2022-06-30 | 19.27 | $18.97 | 114200 |
| 2022-06-29 | 19.30 | $18.62 | 70554 |
| 2022-06-28 | 19.37 | $18.82 | 111800 |
| 2022-06-27 | 19.43 | $19.04 | 95400 |
| 2022-06-24 | 19.47 | $19.13 | 251900 |
| 2022-06-23 | 19.50 | $18.46 | 93200 |
| 2022-06-22 | 19.61 | $18.30 | 139800 |
| 2022-06-21 | 19.75 | $18.79 | 167443 |
| 2022-06-17 | 19.85 | $18.19 | 249300 |
| 2022-06-16 | 20.02 | $18.46 | 146825 |
| 2022-06-15 | 20.19 | $18.95 | 145111 |
| 2022-06-14 | 20.32 | $18.79 | 141700 |
| 2022-06-13 | 20.48 | $19.00 | 133100 |
| 2022-06-10 | 20.64 | $19.65 | 318943 |
| 2022-06-09 | 20.74 | $19.94 | 66343 |
| 2022-06-08 | 20.82 | $20.36 | 76000 |
| 2022-06-07 | 20.87 | $20.77 | 82100 |
| 2022-06-06 | 20.88 | $20.53 | 95901 |
| 2022-06-03 | 20.92 | $20.40 | 82900 |
| 2022-06-02 | 20.97 | $20.95 | 74121 |
| 2022-06-01 | 20.98 | $20.80 | 104400 |
| 2022-05-31 | 21.00 | $20.49 | 286235 |
| 2022-05-27 | 21.05 | $19.85 | 80924 |
| 2022-05-26 | 21.18 | $19.71 | 148500 |
| 2022-05-25 | 21.33 | $19.27 | 108500 |
| 2022-05-24 | 21.55 | $19.54 | 194929 |
| 2022-05-23 | 21.76 | $19.34 | 111400 |
| 2022-05-20 | 22.01 | $19.78 | 82643 |
| 2022-05-19 | 22.25 | $20.04 | 176900 |
| 2022-05-18 | 22.48 | $19.91 | 156600 |
| 2022-05-17 | 22.75 | $20.74 | 104200 |
| 2022-05-16 | 22.96 | $21.12 | 118600 |
| 2022-05-13 | 23.16 | $21.18 | 131837 |
| 2022-05-12 | 23.36 | $21.50 | 167717 |
| 2022-05-11 | 23.56 | $21.35 | 180807 |
| 2022-05-10 | 23.79 | $23.78 | 174019 |
| 2022-05-09 | 23.79 | $23.76 | 126200 |
| 2022-05-06 | 23.80 | $23.86 | 247900 |
| 2022-05-05 | 23.79 | $24.18 | 434500 |
| 2022-05-04 | 23.75 | $24.78 | 109200 |
| 2022-05-03 | 23.64 | $24.05 | 113310 |
| 2022-05-02 | 23.60 | $23.75 | 191400 |
| 2022-04-29 | 23.58 | $23.49 | 234600 |
| 2022-04-28 | 23.59 | $24.36 | 173234 |
| 2022-04-27 | 23.51 | $23.76 | 137798 |
| 2022-04-26 | 23.49 | $23.84 | 111100 |
| 2022-04-25 | 23.45 | $24.03 | 123244 |
| 2022-04-22 | 23.39 | $24.06 | 201900 |
| 2022-04-21 | 23.32 | $24.20 | 147943 |
| 2022-04-20 | 23.22 | $24.12 | 194700 |
| 2022-04-19 | 23.13 | $24.01 | 129800 |
| 2022-04-18 | 23.04 | $23.50 | 134700 |
| 2022-04-14 | 22.99 | $23.68 | 130446 |
| 2022-04-13 | 22.92 | $23.42 | 156937 |
| 2022-04-12 | 22.86 | $23.34 | 131300 |
| 2022-04-11 | 22.81 | $23.47 | 164117 |
| 2022-04-08 | 22.74 | $23.88 | 155200 |
| 2022-04-07 | 22.62 | $23.79 | 282400 |
| 2022-04-06 | 22.50 | $23.84 | 155023 |
| 2022-04-05 | 22.36 | $23.66 | 114004 |
| 2022-04-04 | 22.22 | $23.58 | 140024 |
| 2022-04-01 | 22.08 | $23.63 | 185700 |
| 2022-03-31 | 21.92 | $23.06 | 108916 |
| 2022-03-30 | 21.80 | $22.99 | 90003 |
| 2022-03-29 | 21.67 | $23.40 | 155547 |
| 2022-03-28 | 21.49 | $22.83 | 145200 |
| 2022-03-25 | 21.35 | $22.87 | 233800 |
| 2022-03-24 | 21.19 | $22.52 | 178046 |
| 2022-03-23 | 21.05 | $22.39 | 188909 |
| 2022-03-22 | 20.90 | $22.31 | 161548 |
| 2022-03-21 | 20.76 | $21.98 | 123000 |
| 2022-03-18 | 20.63 | $21.25 | 225200 |
| 2022-03-17 | 20.56 | $21.46 | 55400 |
| 2022-03-16 | 20.47 | $21.11 | 93400 |
| 2022-03-15 | 20.40 | $21.15 | 163700 |
| 2022-03-14 | 20.32 | $21.07 | 243243 |
| 2022-03-11 | 20.24 | $20.64 | 55315 |
| 2022-03-10 | 20.20 | $20.73 | 114200 |
| 2022-03-09 | 20.14 | $20.68 | 139400 |
| 2022-03-08 | 20.09 | $20.53 | 99340 |
| 2022-03-07 | 20.04 | $20.60 | 89100 |
| 2022-03-04 | 19.98 | $20.79 | 77519 |
| 2022-03-03 | 19.90 | $20.69 | 79010 |
| 2022-03-02 | 19.81 | $20.60 | 73527 |
| 2022-03-01 | 19.73 | $19.91 | 151400 |
| 2022-02-28 | 19.71 | $20.72 | 161832 |
| 2022-02-25 | 19.60 | $20.79 | 97600 |
| 2022-02-24 | 19.48 | $20.50 | 121331 |
| 2022-02-23 | 19.37 | $20.40 | 220700 |
| 2022-02-22 | 19.26 | $19.06 | 70800 |
| 2022-02-18 | 19.28 | $19.38 | 78716 |
| 2022-02-17 | 19.27 | $19.24 | 77900 |
| 2022-02-16 | 19.28 | $19.23 | 50022 |
| 2022-02-15 | 19.28 | $18.97 | 50142 |
| 2022-02-14 | 19.31 | $18.81 | 69112 |
| 2022-02-11 | 19.37 | $18.83 | 81235 |
| 2022-02-10 | 19.42 | $19.13 | 77512 |
| 2022-02-09 | 19.45 | $19.53 | 88605 |
| 2022-02-08 | 19.45 | $19.32 | 44900 |
| 2022-02-07 | 19.46 | $19.00 | 64900 |
| 2022-02-04 | 19.51 | $19.11 | 69339 |
| 2022-02-03 | 19.55 | $19.33 | 67600 |
| 2022-02-02 | 19.57 | $19.41 | 62000 |
| 2022-02-01 | 19.59 | $19.38 | 173802 |
| 2022-01-31 | 19.61 | $19.14 | 271226 |
| 2022-01-28 | 19.66 | $18.89 | 77500 |
| 2022-01-27 | 19.74 | $18.77 | 61129 |
| 2022-01-26 | 19.85 | $18.99 | 81000 |
| 2022-01-25 | 19.94 | $18.98 | 100800 |
| 2022-01-24 | 20.04 | $19.33 | 90143 |
| 2022-01-21 | 20.11 | $18.99 | 78700 |
| 2022-01-20 | 20.23 | $19.16 | 68336 |
| 2022-01-19 | 20.34 | $19.46 | 75048 |
| 2022-01-18 | 20.44 | $19.90 | 95348 |
| 2022-01-14 | 20.49 | $19.90 | 85700 |
| 2022-01-13 | 20.56 | $20.19 | 54200 |
| 2022-01-12 | 20.59 | $20.32 | 96142 |
| 2022-01-11 | 20.62 | $20.40 | 80447 |
| 2022-01-10 | 20.65 | $20.20 | 64719 |
| 2022-01-07 | 20.69 | $20.11 | 50741 |
| 2022-01-06 | 20.75 | $20.89 | 45500 |
| 2022-01-05 | 20.74 | $20.92 | 155817 |
| 2022-01-04 | 20.72 | $21.21 | 146500 |
| 2022-01-03 | 20.67 | $21.02 | 84000 |
| 2021-12-31 | 20.63 | $20.53 | 43100 |
| 2021-12-30 | 20.64 | $20.67 | 46319 |
| 2021-12-29 | 20.64 | $20.86 | 48800 |
| 2021-12-28 | 20.62 | $20.85 | 52220 |
| 2021-12-27 | 20.59 | $20.87 | 92800 |
| 2021-12-23 | 20.56 | $20.66 | 45418 |
| 2021-12-22 | 20.55 | $20.43 | 53633 |
| 2021-12-21 | 20.57 | $19.91 | 68809 |
| 2021-12-20 | 20.64 | $19.64 | 93900 |
| 2021-12-17 | 20.74 | $19.81 | 144432 |
| 2021-12-16 | 20.84 | $20.11 | 93322 |
| 2021-12-15 | 20.92 | $20.47 | 129613 |
| 2021-12-14 | 20.96 | $20.31 | 200100 |
| 2021-12-13 | 21.03 | $20.47 | 106800 |
| 2021-12-10 | 21.09 | $20.67 | 76926 |
| 2021-12-09 | 21.13 | $20.88 | 58800 |
| 2021-12-08 | 21.16 | $20.90 | 49049 |
| 2021-12-07 | 21.19 | $20.89 | 67000 |
| 2021-12-06 | 21.22 | $20.74 | 57438 |
| 2021-12-03 | 21.27 | $20.70 | 76600 |
| 2021-12-02 | 21.33 | $20.86 | 86812 |
| 2021-12-01 | 21.38 | $20.38 | 94400 |
| 2021-11-30 | 21.49 | $20.46 | 205200 |
| 2021-11-29 | 21.59 | $21.31 | 89200 |
| 2021-11-26 | 21.62 | $21.14 | 75800 |
| 2021-11-24 | 21.67 | $22.36 | 61019 |
| 2021-11-23 | 21.60 | $22.24 | 135100 |
| 2021-11-22 | 21.53 | $21.98 | 125300 |
| 2021-11-19 | 21.49 | $21.70 | 62400 |
| 2021-11-18 | 21.47 | $21.44 | 75100 |
| 2021-11-17 | 21.47 | $21.63 | 63400 |
| 2021-11-16 | 21.45 | $21.87 | 52936 |
| 2021-11-15 | 21.41 | $21.98 | 78000 |
| 2021-11-12 | 21.35 | $22.04 | 146914 |
| 2021-11-11 | 21.27 | $22.00 | 108000 |
| 2021-11-10 | 21.20 | $21.99 | 133100 |
| 2021-11-09 | 21.11 | $21.70 | 71110 |
| 2021-11-08 | 21.05 | $21.69 | 50700 |
| 2021-11-05 | 20.98 | $21.67 | 73322 |
| 2021-11-04 | 20.91 | $21.15 | 63106 |
| 2021-11-03 | 20.89 | $21.56 | 71434 |
| 2021-11-02 | 20.82 | $21.07 | 54403 |
| 2021-11-01 | 20.79 | $21.10 | 91800 |
| 2021-10-29 | 20.76 | $21.14 | 53401 |
| 2021-10-28 | 20.72 | $21.00 | 79436 |
| 2021-10-27 | 20.69 | $21.27 | 60602 |
| 2021-10-26 | 20.63 | $21.22 | 39714 |
| 2021-10-25 | 20.56 | $21.48 | 70903 |
| 2021-10-22 | 20.47 | $21.31 | 53601 |
| 2021-10-21 | 20.38 | $21.17 | 70401 |
| 2021-10-20 | 20.30 | $21.06 | 71100 |
| 2021-10-19 | 20.22 | $20.78 | 46500 |
| 2021-10-18 | 20.16 | $20.58 | 39935 |
| 2021-10-15 | 20.11 | $20.62 | 112700 |
| 2021-10-14 | 20.06 | $20.51 | 78500 |
| 2021-10-13 | 20.01 | $20.25 | 47110 |
| 2021-10-12 | 19.98 | $20.34 | 70207 |
| 2021-10-11 | 19.95 | $20.34 | 77700 |
| 2021-10-08 | 19.91 | $20.61 | 56000 |
| 2021-10-07 | 19.83 | $20.73 | 52523 |
| 2021-10-06 | 19.74 | $20.52 | 76939 |
| 2021-10-05 | 19.66 | $20.54 | 57131 |
| 2021-10-04 | 19.56 | $20.17 | 77800 |
| 2021-10-01 | 19.50 | $20.21 | 74619 |
| 2021-09-30 | 19.42 | $19.62 | 93300 |
| 2021-09-29 | 19.40 | $19.76 | 73802 |
| 2021-09-28 | 19.36 | $19.60 | 95123 |
| 2021-09-27 | 19.34 | $19.85 | 109800 |
| 2021-09-24 | 19.29 | $19.34 | 78300 |
| 2021-09-23 | 19.28 | $19.38 | 89300 |
| 2021-09-22 | 19.27 | $19.09 | 74100 |
| 2021-09-21 | 19.29 | $18.69 | 79700 |
| 2021-09-20 | 19.35 | $18.68 | 110000 |
| 2021-09-17 | 19.42 | $18.54 | 733701 |
| 2021-09-16 | 19.52 | $19.23 | 67716 |
| 2021-09-15 | 19.55 | $19.28 | 98400 |
| 2021-09-14 | 19.57 | $19.52 | 105237 |
| 2021-09-13 | 19.58 | $19.47 | 207300 |
| 2021-09-10 | 19.59 | $20.13 | 70200 |
| 2021-09-09 | 19.53 | $20.52 | 82200 |
| 2021-09-08 | 19.43 | $20.38 | 128700 |
| 2021-09-07 | 19.33 | $20.44 | 92000 |
| 2021-09-03 | 19.21 | $20.24 | 90200 |
| 2021-09-02 | 19.11 | $20.01 | 122612 |
| 2021-09-01 | 19.01 | $19.59 | 62777 |
| 2021-08-31 | 18.95 | $19.60 | 193100 |
| 2021-08-30 | 18.88 | $19.33 | 59411 |
| 2021-08-27 | 18.83 | $19.48 | 64247 |
| 2021-08-26 | 18.77 | $19.45 | 77700 |
| 2021-08-25 | 18.69 | $19.61 | 82911 |
| 2021-08-24 | 18.60 | $19.31 | 80925 |
| 2021-08-23 | 18.52 | $19.67 | 107100 |
| 2021-08-20 | 18.40 | $19.09 | 217000 |
| 2021-08-19 | 18.33 | $19.01 | 83800 |
| 2021-08-18 | 18.26 | $19.06 | 155340 |
| 2021-08-17 | 18.17 | $18.99 | 172141 |
| 2021-08-16 | 18.09 | $18.79 | 119100 |
| 2021-08-13 | 18.01 | $18.68 | 166045 |
| 2021-08-12 | 17.94 | $19.03 | 336400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.82
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.07
Average
21.50
Maximum
31.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.82 | $11.22 | 318673 |
| 2026-08-07 | 10.75 | $11.53 | 481100 |
| 2026-08-06 | 10.65 | $11.12 | 549019 |
| 2026-08-05 | 10.58 | $11.51 | 658200 |
| 2026-08-04 | 10.46 | $11.29 | 382550 |
| 2026-08-03 | 10.37 | $11.31 | 306200 |
| 2026-07-31 | 10.27 | $10.72 | 330300 |
| 2026-07-30 | 10.22 | $10.67 | 447117 |
| 2026-07-29 | 10.19 | $11.17 | 1.1M |
| 2026-07-28 | 10.10 | $10.57 | 263818 |
| 2026-07-27 | 10.07 | $10.13 | 264307 |
| 2026-07-24 | 10.09 | $9.71 | 322021 |
| 2026-07-23 | 10.16 | $9.30 | 461200 |
| 2026-07-22 | 10.26 | $9.43 | 283813 |
| 2026-07-21 | 10.36 | $10.17 | 344924 |
| 2026-07-20 | 10.40 | $10.25 | 169932 |
| 2026-07-17 | 10.42 | $10.34 | 221000 |
| 2026-07-16 | 10.44 | $10.38 | 581928 |
| 2026-07-15 | 10.45 | $10.15 | 353500 |
| 2026-07-14 | 10.49 | $9.81 | 486718 |
| 2026-07-13 | 10.57 | $10.61 | 514924 |
| 2026-07-10 | 10.57 | $10.08 | 586700 |
| 2026-07-09 | 10.62 | $9.93 | 440337 |
| 2026-07-08 | 10.70 | $10.06 | 269800 |
| 2026-07-07 | 10.77 | $10.74 | 293600 |
| 2026-07-06 | 10.77 | $10.89 | 310900 |
| 2026-07-02 | 10.76 | $10.84 | 221200 |
| 2026-07-01 | 10.76 | $11.01 | 206914 |
| 2026-06-30 | 10.74 | $10.77 | 196717 |
| 2026-06-29 | 10.75 | $10.99 | 306400 |
| 2026-06-26 | 10.74 | $11.29 | 715044 |
| 2026-06-25 | 10.70 | $10.48 | 274000 |
| 2026-06-24 | 10.75 | $10.54 | 273920 |
| 2026-06-23 | 10.79 | $10.49 | 310020 |
| 2026-06-22 | 10.84 | $10.25 | 333306 |
| 2026-06-18 | 10.91 | $10.40 | 702700 |
| 2026-06-17 | 10.97 | $10.59 | 436000 |
| 2026-06-16 | 11.01 | $10.76 | 232003 |
| 2026-06-15 | 11.02 | $10.64 | 557880 |
| 2026-06-12 | 11.04 | $11.00 | 186301 |
| 2026-06-11 | 11.01 | $10.77 | 225435 |
| 2026-06-10 | 11.01 | $10.92 | 263322 |
| 2026-06-09 | 10.98 | $11.00 | 182406 |
| 2026-06-08 | 10.94 | $10.91 | 218500 |
| 2026-06-05 | 10.92 | $10.93 | 304916 |
| 2026-06-04 | 10.89 | $11.07 | 198816 |
| 2026-06-03 | 10.84 | $11.00 | 350160 |
| 2026-06-02 | 10.82 | $11.54 | 324343 |
| 2026-06-01 | 10.75 | $12.06 | 350500 |
| 2026-05-29 | 10.64 | $11.53 | 1.1M |
| 2026-05-28 | 10.59 | $11.37 | 333400 |
| 2026-05-27 | 10.56 | $11.19 | 251410 |
| 2026-05-26 | 10.56 | $11.06 | 497300 |
| 2026-05-22 | 10.58 | $11.11 | 391400 |
| 2026-05-21 | 10.60 | $10.64 | 464645 |
| 2026-05-20 | 10.68 | $10.04 | 586511 |
| 2026-05-19 | 10.83 | $9.63 | 498902 |
| 2026-05-18 | 11.04 | $9.44 | 426526 |
| 2026-05-15 | 11.29 | $9.46 | 451500 |
| 2026-05-14 | 11.57 | $9.57 | 556339 |
| 2026-05-13 | 11.85 | $9.22 | 587300 |
| 2026-05-12 | 12.18 | $10.24 | 679200 |
| 2026-05-11 | 12.43 | $10.37 | 786100 |
| 2026-05-08 | 12.69 | $10.74 | 402832 |
| 2026-05-07 | 12.91 | $11.41 | 731300 |
| 2026-05-06 | 13.08 | $10.21 | 1.4M |
| 2026-05-05 | 13.37 | $13.89 | 341900 |
| 2026-05-04 | 13.32 | $13.70 | 270063 |
| 2026-05-01 | 13.28 | $13.49 | 235647 |
| 2026-04-30 | 13.25 | $12.91 | 203333 |
| 2026-04-29 | 13.29 | $13.07 | 206468 |
| 2026-04-28 | 13.30 | $13.14 | 171720 |
| 2026-04-27 | 13.31 | $12.86 | 184215 |
| 2026-04-24 | 13.35 | $12.98 | 296805 |
| 2026-04-23 | 13.37 | $12.61 | 247513 |
| 2026-04-22 | 13.43 | $13.85 | 235700 |
| 2026-04-21 | 13.36 | $13.95 | 187733 |
| 2026-04-20 | 13.28 | $14.14 | 224600 |
| 2026-04-17 | 13.18 | $13.96 | 283512 |
| 2026-04-16 | 13.09 | $13.50 | 256918 |
| 2026-04-15 | 13.05 | $13.69 | 202704 |
| 2026-04-14 | 12.98 | $13.33 | 316639 |
| 2026-04-13 | 12.96 | $12.91 | 377300 |
| 2026-04-10 | 12.97 | $12.44 | 187041 |
| 2026-04-09 | 13.04 | $12.87 | 219100 |
| 2026-04-08 | 13.08 | $13.11 | 153600 |
| 2026-04-07 | 13.09 | $13.19 | 161345 |
| 2026-04-06 | 13.11 | $13.34 | 233051 |
| 2026-04-02 | 13.12 | $13.31 | 307946 |
| 2026-04-01 | 13.13 | $12.91 | 187500 |
| 2026-03-31 | 13.19 | $13.01 | 255600 |
| 2026-03-30 | 13.24 | $12.85 | 356222 |
| 2026-03-27 | 13.32 | $12.38 | 257700 |
| 2026-03-26 | 13.44 | $12.74 | 315400 |
| 2026-03-25 | 13.54 | $12.56 | 298500 |
| 2026-03-24 | 13.65 | $12.74 | 262731 |
| 2026-03-23 | 13.75 | $13.43 | 280241 |
| 2026-03-20 | 13.79 | $13.18 | 506262 |
| 2026-03-19 | 13.85 | $13.39 | 406597 |
| 2026-03-18 | 13.89 | $13.25 | 537300 |
| 2026-03-17 | 13.96 | $13.58 | 296027 |
| 2026-03-16 | 14.00 | $13.63 | 331400 |
| 2026-03-13 | 14.04 | $13.85 | 410915 |
| 2026-03-12 | 14.05 | $14.11 | 318918 |
| 2026-03-11 | 14.04 | $14.31 | 417800 |
| 2026-03-10 | 14.02 | $14.08 | 485500 |
| 2026-03-09 | 14.02 | $14.73 | 436327 |
| 2026-03-06 | 13.98 | $14.21 | 241131 |
| 2026-03-05 | 13.98 | $14.33 | 234100 |
| 2026-03-04 | 13.99 | $14.09 | 228700 |
| 2026-03-03 | 14.04 | $13.88 | 381547 |
| 2026-03-02 | 14.12 | $13.73 | 367811 |
| 2026-02-27 | 14.25 | $13.66 | 292727 |
| 2026-02-26 | 14.40 | $13.99 | 406000 |
| 2026-02-25 | 14.55 | $13.50 | 434718 |
| 2026-02-24 | 14.76 | $13.15 | 440625 |
| 2026-02-23 | 15.04 | $12.98 | 434903 |
| 2026-02-20 | 15.37 | $13.96 | 578700 |
| 2026-02-19 | 15.64 | $14.52 | 660716 |
| 2026-02-18 | 15.87 | $15.22 | 607334 |
| 2026-02-17 | 16.06 | $13.83 | 393833 |
| 2026-02-13 | 16.42 | $13.93 | 250900 |
| 2026-02-12 | 16.79 | $13.80 | 318500 |
| 2026-02-11 | 17.21 | $14.38 | 337419 |
| 2026-02-10 | 17.60 | $15.31 | 173100 |
| 2026-02-09 | 17.93 | $15.62 | 184046 |
| 2026-02-06 | 18.25 | $16.17 | 225102 |
| 2026-02-05 | 18.54 | $16.03 | 276460 |
| 2026-02-04 | 18.86 | $16.48 | 200922 |
| 2026-02-03 | 19.16 | $17.04 | 232691 |
| 2026-02-02 | 19.41 | $18.70 | 180800 |
| 2026-01-30 | 19.51 | $18.25 | 411000 |
| 2026-01-29 | 19.66 | $18.53 | 137900 |
| 2026-01-28 | 19.79 | $18.63 | 151400 |
| 2026-01-27 | 19.92 | $19.24 | 103553 |
| 2026-01-26 | 19.99 | $19.51 | 134136 |
| 2026-01-23 | 20.04 | $19.65 | 163625 |
| 2026-01-22 | 20.07 | $19.88 | 194703 |
| 2026-01-21 | 20.09 | $19.66 | 178400 |
| 2026-01-20 | 20.12 | $19.74 | 269300 |
| 2026-01-16 | 20.15 | $20.34 | 147200 |
| 2026-01-15 | 20.12 | $20.39 | 322600 |
| 2026-01-14 | 20.09 | $20.46 | 197600 |
| 2026-01-13 | 20.05 | $20.30 | 178016 |
| 2026-01-12 | 20.02 | $20.58 | 159488 |
| 2026-01-09 | 19.97 | $20.28 | 140105 |
| 2026-01-08 | 19.94 | $20.28 | 168203 |
| 2026-01-07 | 19.90 | $19.93 | 128100 |
| 2026-01-06 | 19.90 | $20.01 | 172036 |
| 2026-01-05 | 19.89 | $19.84 | 236119 |
| 2026-01-02 | 19.88 | $19.55 | 348000 |
| 2025-12-31 | 19.91 | $19.63 | 150637 |
| 2025-12-30 | 19.92 | $19.82 | 120600 |
| 2025-12-29 | 19.91 | $19.95 | 138100 |
| 2025-12-26 | 19.88 | $19.97 | 308003 |
| 2025-12-24 | 19.84 | $20.04 | 216447 |
| 2025-12-23 | 19.79 | $19.87 | 305000 |
| 2025-12-22 | 19.74 | $19.94 | 410800 |
| 2025-12-19 | 19.68 | $19.94 | 343100 |
| 2025-12-18 | 19.61 | $20.01 | 236238 |
| 2025-12-17 | 19.53 | $20.17 | 224802 |
| 2025-12-16 | 19.42 | $20.55 | 739218 |
| 2025-12-15 | 19.26 | $19.86 | 307200 |
| 2025-12-12 | 19.16 | $19.98 | 530857 |
| 2025-12-11 | 19.04 | $19.88 | 751016 |
| 2025-12-10 | 18.92 | $20.11 | 577219 |
| 2025-12-09 | 18.78 | $19.66 | 246500 |
| 2025-12-08 | 18.67 | $18.98 | 482700 |
| 2025-12-05 | 18.62 | $19.43 | 395900 |
| 2025-12-04 | 18.53 | $19.12 | 530000 |
| 2025-12-03 | 18.47 | $19.17 | 436200 |
| 2025-12-02 | 18.39 | $18.81 | 435222 |
| 2025-12-01 | 18.35 | $18.69 | 461800 |
| 2025-11-28 | 18.31 | $18.47 | 223600 |
| 2025-11-26 | 18.29 | $18.40 | 282400 |
| 2025-11-25 | 18.28 | $18.65 | 347608 |
| 2025-11-24 | 18.24 | $18.42 | 325839 |
| 2025-11-21 | 18.23 | $18.16 | 329900 |
| 2025-11-20 | 18.24 | $17.65 | 308200 |
| 2025-11-19 | 18.31 | $17.77 | 292709 |
| 2025-11-18 | 18.37 | $18.12 | 352800 |
| 2025-11-17 | 18.40 | $18.26 | 351500 |
| 2025-11-14 | 18.42 | $18.45 | 377533 |
| 2025-11-13 | 18.43 | $18.32 | 404000 |
| 2025-11-12 | 18.45 | $18.54 | 219626 |
| 2025-11-11 | 18.45 | $18.57 | 260300 |
| 2025-11-10 | 18.45 | $18.43 | 240300 |
| 2025-11-07 | 18.47 | $18.57 | 349800 |
| 2025-11-06 | 18.47 | $18.77 | 601800 |
| 2025-11-05 | 18.46 | $18.94 | 1.3M |
| 2025-11-04 | 18.43 | $17.66 | 421000 |
| 2025-11-03 | 18.52 | $18.00 | 248500 |
| 2025-10-31 | 18.60 | $18.11 | 213457 |
| 2025-10-30 | 18.66 | $18.04 | 186108 |
| 2025-10-29 | 18.74 | $17.84 | 239031 |
| 2025-10-28 | 18.84 | $18.43 | 256000 |
| 2025-10-27 | 18.89 | $18.55 | 192053 |
| 2025-10-24 | 18.93 | $18.93 | 162260 |
| 2025-10-23 | 18.94 | $18.72 | 421400 |
| 2025-10-22 | 18.97 | $18.95 | 189400 |
| 2025-10-21 | 18.98 | $19.17 | 255900 |
| 2025-10-20 | 18.97 | $18.81 | 217200 |
| 2025-10-17 | 19.00 | $18.61 | 229400 |
| 2025-10-16 | 19.05 | $18.88 | 236500 |
| 2025-10-15 | 19.09 | $19.21 | 179010 |
| 2025-10-14 | 19.10 | $19.07 | 152190 |
| 2025-10-13 | 19.13 | $18.86 | 189050 |
| 2025-10-10 | 19.19 | $18.46 | 187037 |
| 2025-10-09 | 19.31 | $19.09 | 163438 |
| 2025-10-08 | 19.37 | $19.13 | 121300 |
| 2025-10-07 | 19.43 | $19.17 | 154300 |
| 2025-10-06 | 19.50 | $19.21 | 153127 |
| 2025-10-03 | 19.57 | $19.08 | 155900 |
| 2025-10-02 | 19.67 | $18.99 | 172600 |
| 2025-10-01 | 19.78 | $19.02 | 187200 |
| 2025-09-30 | 19.89 | $19.01 | 216937 |
| 2025-09-29 | 20.02 | $19.04 | 252657 |
| 2025-09-26 | 20.15 | $19.29 | 215107 |
| 2025-09-25 | 20.26 | $19.27 | 231646 |
| 2025-09-24 | 20.38 | $19.67 | 153300 |
| 2025-09-23 | 20.47 | $19.59 | 150739 |
| 2025-09-22 | 20.57 | $19.77 | 194000 |
| 2025-09-19 | 20.66 | $19.82 | 640600 |
| 2025-09-18 | 20.75 | $20.69 | 297839 |
| 2025-09-17 | 20.75 | $20.35 | 234300 |
| 2025-09-16 | 20.78 | $20.72 | 197700 |
| 2025-09-15 | 20.78 | $20.72 | 197102 |
| 2025-09-12 | 20.78 | $20.91 | 461045 |
| 2025-09-11 | 20.75 | $21.27 | 190279 |
| 2025-09-10 | 20.69 | $20.45 | 366531 |
| 2025-09-09 | 20.72 | $20.93 | 145500 |
| 2025-09-08 | 20.69 | $20.99 | 169200 |
| 2025-09-05 | 20.66 | $20.94 | 154200 |
| 2025-09-04 | 20.63 | $20.76 | 196000 |
| 2025-09-03 | 20.61 | $20.37 | 200700 |
| 2025-09-02 | 20.65 | $20.59 | 285500 |
| 2025-08-29 | 20.68 | $20.82 | 206301 |
| 2025-08-28 | 20.70 | $20.65 | 189706 |
| 2025-08-27 | 20.74 | $20.67 | 252563 |
| 2025-08-26 | 20.80 | $20.92 | 321900 |
| 2025-08-25 | 20.84 | $20.89 | 242389 |
| 2025-08-22 | 20.89 | $21.09 | 284800 |
| 2025-08-21 | 20.94 | $19.99 | 358900 |
| 2025-08-20 | 21.11 | $20.13 | 360107 |
| 2025-08-19 | 21.28 | $20.46 | 245000 |
| 2025-08-18 | 21.43 | $20.49 | 356935 |
| 2025-08-15 | 21.59 | $20.27 | 462700 |
| 2025-08-14 | 21.79 | $20.33 | 275000 |
| 2025-08-13 | 22.00 | $21.24 | 306500 |
| 2025-08-12 | 22.13 | $20.95 | 388000 |
| 2025-08-11 | 22.31 | $20.47 | 350000 |
| 2025-08-08 | 22.55 | $20.68 | 446237 |
| 2025-08-07 | 22.79 | $20.88 | 437400 |
| 2025-08-06 | 23.03 | $20.72 | 1.1M |
| 2025-08-05 | 23.31 | $22.78 | 338800 |
| 2025-08-04 | 23.41 | $23.28 | 398935 |
| 2025-08-01 | 23.47 | $23.00 | 390847 |
| 2025-07-31 | 23.58 | $23.39 | 402583 |
| 2025-07-30 | 23.65 | $23.09 | 225701 |
| 2025-07-29 | 23.76 | $23.00 | 197821 |
| 2025-07-28 | 23.89 | $23.21 | 86827 |
| 2025-07-25 | 24.02 | $23.27 | 103800 |
| 2025-07-24 | 24.14 | $23.18 | 99700 |
| 2025-07-23 | 24.29 | $23.53 | 132200 |
| 2025-07-22 | 24.41 | $23.33 | 162000 |
| 2025-07-21 | 24.55 | $23.23 | 248919 |
| 2025-07-18 | 24.70 | $23.32 | 382900 |
| 2025-07-17 | 24.85 | $23.75 | 234079 |
| 2025-07-16 | 24.96 | $23.92 | 146400 |
| 2025-07-15 | 25.05 | $23.82 | 242118 |
| 2025-07-14 | 25.15 | $24.62 | 150300 |
| 2025-07-11 | 25.18 | $24.66 | 197847 |
| 2025-07-10 | 25.21 | $25.28 | 170548 |
| 2025-07-09 | 25.17 | $25.92 | 153125 |
| 2025-07-08 | 25.07 | $25.79 | 191200 |
| 2025-07-07 | 24.98 | $25.44 | 193508 |
| 2025-07-03 | 24.92 | $25.68 | 160800 |
| 2025-07-02 | 24.83 | $25.15 | 125000 |
| 2025-07-01 | 24.78 | $25.42 | 121100 |
| 2025-06-30 | 24.71 | $25.42 | 246615 |
| 2025-06-27 | 24.63 | $25.16 | 251600 |
| 2025-06-26 | 24.57 | $25.14 | 238523 |
| 2025-06-25 | 24.51 | $25.16 | 291700 |
| 2025-06-24 | 24.45 | $25.53 | 411800 |
| 2025-06-23 | 24.35 | $24.15 | 333026 |
| 2025-06-20 | 24.39 | $23.50 | 306380 |
| 2025-06-18 | 24.49 | $23.68 | 175230 |
| 2025-06-17 | 24.58 | $24.08 | 261201 |
| 2025-06-16 | 24.65 | $24.41 | 290200 |
| 2025-06-13 | 24.69 | $24.10 | 229300 |
| 2025-06-12 | 24.77 | $24.70 | 107800 |
| 2025-06-11 | 24.79 | $24.83 | 128900 |
| 2025-06-10 | 24.81 | $25.09 | 213800 |
| 2025-06-09 | 24.81 | $24.91 | 207110 |
| 2025-06-06 | 24.82 | $25.00 | 106200 |
| 2025-06-05 | 24.82 | $24.55 | 112600 |
| 2025-06-04 | 24.86 | $24.53 | 89800 |
| 2025-06-03 | 24.91 | $24.56 | 135714 |
| 2025-06-02 | 24.97 | $24.02 | 155741 |
| 2025-05-30 | 25.09 | $24.52 | 211100 |
| 2025-05-29 | 25.17 | $24.69 | 97200 |
| 2025-05-28 | 25.24 | $24.53 | 165900 |
| 2025-05-27 | 25.32 | $25.15 | 182400 |
| 2025-05-23 | 25.35 | $24.56 | 155328 |
| 2025-05-22 | 25.44 | $24.79 | 186522 |
| 2025-05-21 | 25.51 | $24.96 | 215200 |
| 2025-05-20 | 25.57 | $25.57 | 182100 |
| 2025-05-19 | 25.57 | $25.86 | 188228 |
| 2025-05-16 | 25.54 | $25.85 | 172600 |
| 2025-05-15 | 25.52 | $25.81 | 212844 |
| 2025-05-14 | 25.49 | $25.64 | 168116 |
| 2025-05-13 | 25.49 | $25.76 | 169100 |
| 2025-05-12 | 25.47 | $25.60 | 217533 |
| 2025-05-09 | 25.48 | $24.77 | 198130 |
| 2025-05-08 | 25.57 | $24.66 | 433166 |
| 2025-05-07 | 25.68 | $23.94 | 820246 |
| 2025-05-06 | 25.87 | $26.01 | 195737 |
| 2025-05-05 | 25.87 | $26.66 | 145800 |
| 2025-05-02 | 25.81 | $26.32 | 109714 |
| 2025-05-01 | 25.78 | $25.66 | 126802 |
| 2025-04-30 | 25.84 | $25.54 | 147900 |
| 2025-04-29 | 25.93 | $25.77 | 168400 |
| 2025-04-28 | 26.01 | $25.34 | 140300 |
| 2025-04-25 | 26.15 | $25.58 | 72441 |
| 2025-04-24 | 26.29 | $25.65 | 86200 |
| 2025-04-23 | 26.43 | $25.52 | 145400 |
| 2025-04-22 | 26.60 | $25.64 | 126400 |
| 2025-04-21 | 26.78 | $25.21 | 83831 |
| 2025-04-17 | 27.01 | $25.86 | 93200 |
| 2025-04-16 | 27.20 | $26.03 | 87922 |
| 2025-04-15 | 27.38 | $26.25 | 94855 |
| 2025-04-14 | 27.55 | $26.36 | 139400 |
| 2025-04-11 | 27.72 | $26.26 | 120100 |
| 2025-04-10 | 27.91 | $26.34 | 142800 |
| 2025-04-09 | 28.10 | $26.90 | 219309 |
| 2025-04-08 | 28.24 | $26.03 | 163100 |
| 2025-04-07 | 28.48 | $26.54 | 249212 |
| 2025-04-04 | 28.69 | $27.15 | 172500 |
| 2025-04-03 | 28.84 | $28.23 | 115231 |
| 2025-04-02 | 28.90 | $29.20 | 94164 |
| 2025-04-01 | 28.86 | $29.20 | 97300 |
| 2025-03-31 | 28.83 | $29.22 | 232500 |
| 2025-03-28 | 28.80 | $29.17 | 150248 |
| 2025-03-27 | 28.78 | $29.25 | 114922 |
| 2025-03-26 | 28.75 | $29.01 | 116762 |
| 2025-03-25 | 28.76 | $28.82 | 123713 |
| 2025-03-24 | 28.79 | $28.86 | 118300 |
| 2025-03-21 | 28.83 | $28.53 | 214400 |
| 2025-03-20 | 28.90 | $28.72 | 107600 |
| 2025-03-19 | 28.97 | $28.77 | 124233 |
| 2025-03-18 | 29.04 | $28.36 | 85543 |
| 2025-03-17 | 29.16 | $28.32 | 94150 |
| 2025-03-14 | 29.30 | $28.19 | 86900 |
| 2025-03-13 | 29.48 | $28.16 | 146900 |
| 2025-03-12 | 29.67 | $28.47 | 104300 |
| 2025-03-11 | 29.85 | $28.79 | 97300 |
| 2025-03-10 | 30.02 | $28.78 | 155700 |
| 2025-03-07 | 30.20 | $29.18 | 160440 |
| 2025-03-06 | 30.36 | $29.36 | 94400 |
| 2025-03-05 | 30.51 | $29.54 | 162722 |
| 2025-03-04 | 30.65 | $29.51 | 108300 |
| 2025-03-03 | 30.80 | $30.10 | 163227 |
| 2025-02-28 | 30.90 | $30.38 | 202064 |
| 2025-02-27 | 30.98 | $30.29 | 152435 |
| 2025-02-26 | 31.07 | $30.58 | 126444 |
| 2025-02-25 | 31.13 | $30.19 | 154840 |
| 2025-02-24 | 31.24 | $30.21 | 212850 |
| 2025-02-21 | 31.34 | $30.18 | 201908 |
| 2025-02-20 | 31.45 | $30.69 | 209125 |
| 2025-02-19 | 31.51 | $30.78 | 250209 |
| 2025-02-18 | 31.56 | $31.62 | 152909 |
| 2025-02-14 | 31.52 | $31.94 | 122012 |
| 2025-02-13 | 31.44 | $31.87 | 126900 |
| 2025-02-12 | 31.36 | $31.38 | 94004 |
| 2025-02-11 | 31.32 | $32.09 | 104115 |
| 2025-02-10 | 31.20 | $31.88 | 71434 |
| 2025-02-07 | 31.08 | $31.67 | 145000 |
| 2025-02-06 | 30.97 | $31.97 | 67100 |
| 2025-02-05 | 30.83 | $31.87 | 71935 |
| 2025-02-04 | 30.68 | $31.59 | 64819 |
| 2025-02-03 | 30.56 | $31.21 | 77653 |
| 2025-01-31 | 30.46 | $30.88 | 121100 |
| 2025-01-30 | 30.40 | $30.96 | 67300 |
| 2025-01-29 | 30.33 | $30.78 | 90100 |
| 2025-01-28 | 30.28 | $31.07 | 59631 |
| 2025-01-27 | 30.20 | $31.25 | 101238 |
| 2025-01-24 | 30.10 | $30.71 | 75800 |
| 2025-01-23 | 30.05 | $30.34 | 56100 |
| 2025-01-22 | 30.04 | $30.18 | 79319 |
| 2025-01-21 | 30.05 | $30.38 | 86086 |
| 2025-01-17 | 30.04 | $30.17 | 54100 |
| 2025-01-16 | 30.06 | $30.14 | 73899 |
| 2025-01-15 | 30.09 | $30.00 | 79615 |
| 2025-01-14 | 30.14 | $29.66 | 58883 |
| 2025-01-13 | 30.24 | $29.22 | 64300 |
| 2025-01-10 | 30.39 | $28.98 | 66100 |
| 2025-01-08 | 30.58 | $29.66 | 71200 |
| 2025-01-07 | 30.72 | $29.42 | 133800 |
| 2025-01-06 | 30.89 | $30.14 | 79700 |
| 2025-01-03 | 31.00 | $30.69 | 57100 |
| 2025-01-02 | 31.07 | $30.28 | 65649 |
| 2024-12-31 | 31.19 | $30.72 | 64848 |
| 2024-12-30 | 31.27 | $30.70 | 59906 |
| 2024-12-27 | 31.35 | $30.87 | 59002 |
| 2024-12-26 | 31.42 | $31.04 | 64300 |
| 2024-12-24 | 31.47 | $30.78 | 39300 |
| 2024-12-23 | 31.55 | $30.41 | 60500 |
| 2024-12-20 | 31.67 | $30.81 | 196200 |
| 2024-12-19 | 31.75 | $31.09 | 102045 |
| 2024-12-18 | 31.80 | $30.73 | 118904 |
| 2024-12-17 | 31.89 | $32.04 | 95500 |
| 2024-12-16 | 31.84 | $32.11 | 107638 |
| 2024-12-13 | 31.77 | $31.94 | 91210 |
| 2024-12-12 | 31.72 | $31.95 | 67933 |
| 2024-12-11 | 31.66 | $32.13 | 143800 |
| 2024-12-10 | 31.59 | $31.95 | 112843 |
| 2024-12-09 | 31.53 | $32.13 | 120400 |
| 2024-12-06 | 31.45 | $32.32 | 63900 |
| 2024-12-05 | 31.34 | $32.23 | 100905 |
| 2024-12-04 | 31.23 | $32.09 | 81600 |
| 2024-12-03 | 31.12 | $31.67 | 79131 |
| 2024-12-02 | 31.01 | $31.56 | 80505 |
| 2024-11-29 | 30.88 | $31.34 | 54118 |
| 2024-11-27 | 30.74 | $31.46 | 65400 |
| 2024-11-26 | 30.55 | $31.51 | 90805 |
| 2024-11-25 | 30.33 | $31.20 | 86014 |
| 2024-11-22 | 30.10 | $30.96 | 63205 |
| 2024-11-21 | 29.87 | $30.68 | 72000 |
| 2024-11-20 | 29.64 | $30.55 | 81700 |
| 2024-11-19 | 29.39 | $30.39 | 92200 |
| 2024-11-18 | 29.13 | $30.37 | 97397 |
| 2024-11-15 | 28.85 | $30.32 | 165317 |
| 2024-11-14 | 28.56 | $30.81 | 84000 |
| 2024-11-13 | 28.19 | $31.35 | 154600 |
| 2024-11-12 | 27.75 | $32.02 | 163092 |
| 2024-11-11 | 27.22 | $31.60 | 130036 |
| 2024-11-08 | 26.69 | $31.06 | 145013 |
| 2024-11-07 | 26.20 | $30.27 | 193600 |
| 2024-11-06 | 25.75 | $30.74 | 265500 |
| 2024-11-05 | 25.24 | $28.62 | 338500 |
| 2024-11-04 | 24.91 | $24.35 | 102289 |
| 2024-11-01 | 24.99 | $24.22 | 89200 |
| 2024-10-31 | 25.09 | $24.32 | 108628 |
| 2024-10-30 | 25.19 | $24.57 | 66345 |
| 2024-10-29 | 25.27 | $24.69 | 62000 |
| 2024-10-28 | 25.35 | $24.70 | 107133 |
| 2024-10-25 | 25.43 | $24.57 | 75817 |
| 2024-10-24 | 25.53 | $24.87 | 98510 |
| 2024-10-23 | 25.60 | $25.00 | 67900 |
| 2024-10-22 | 25.67 | $25.32 | 42906 |
| 2024-10-21 | 25.71 | $25.51 | 104600 |
| 2024-10-18 | 25.74 | $25.67 | 54342 |
| 2024-10-17 | 25.75 | $26.20 | 63800 |
| 2024-10-16 | 25.72 | $26.14 | 105500 |
| 2024-10-15 | 25.69 | $25.69 | 131100 |
| 2024-10-14 | 25.71 | $25.76 | 52100 |
| 2024-10-11 | 25.73 | $25.69 | 66036 |
| 2024-10-10 | 25.75 | $25.32 | 62100 |
| 2024-10-09 | 25.80 | $25.51 | 64502 |
| 2024-10-08 | 25.84 | $25.45 | 51374 |
| 2024-10-07 | 25.88 | $25.22 | 64638 |
| 2024-10-04 | 25.94 | $25.62 | 43300 |
| 2024-10-03 | 25.96 | $25.42 | 67300 |
| 2024-10-02 | 26.01 | $25.85 | 77600 |
| 2024-10-01 | 26.01 | $25.92 | 67500 |
| 2024-09-30 | 26.01 | $26.27 | 107006 |
| 2024-09-27 | 25.97 | $25.97 | 74135 |
| 2024-09-26 | 25.97 | $26.07 | 108637 |
| 2024-09-25 | 25.96 | $25.73 | 113127 |
| 2024-09-24 | 25.98 | $26.03 | 117900 |
| 2024-09-23 | 25.97 | $26.15 | 92317 |
| 2024-09-20 | 25.95 | $26.02 | 259300 |
| 2024-09-19 | 25.94 | $26.88 | 105000 |
| 2024-09-18 | 25.85 | $26.58 | 177309 |
| 2024-09-17 | 25.78 | $26.74 | 209000 |
| 2024-09-16 | 25.69 | $25.86 | 157020 |
| 2024-09-13 | 25.69 | $25.60 | 182224 |
| 2024-09-12 | 25.71 | $25.12 | 77800 |
| 2024-09-11 | 25.78 | $25.13 | 60508 |
| 2024-09-10 | 25.85 | $25.34 | 65830 |
| 2024-09-09 | 25.90 | $25.33 | 75800 |
| 2024-09-06 | 25.95 | $25.23 | 68300 |
| 2024-09-05 | 26.01 | $25.70 | 123613 |
| 2024-09-04 | 26.02 | $25.90 | 111145 |
| 2024-09-03 | 26.02 | $26.08 | 120500 |
| 2024-08-30 | 25.99 | $26.50 | 131324 |
| 2024-08-29 | 25.92 | $26.55 | 124229 |
| 2024-08-28 | 25.85 | $26.40 | 181943 |
| 2024-08-27 | 25.80 | $25.91 | 65647 |
| 2024-08-26 | 25.80 | $26.04 | 127100 |
| 2024-08-23 | 25.79 | $26.04 | 132047 |
| 2024-08-22 | 25.78 | $25.74 | 59840 |
| 2024-08-21 | 25.79 | $26.06 | 77300 |
| 2024-08-20 | 25.76 | $26.04 | 110721 |
| 2024-08-19 | 25.74 | $26.24 | 249533 |
| 2024-08-16 | 25.68 | $25.64 | 137500 |
| 2024-08-15 | 25.67 | $25.51 | 153539 |
| 2024-08-14 | 25.66 | $25.38 | 152500 |
| 2024-08-13 | 25.67 | $25.35 | 162801 |
| 2024-08-12 | 25.67 | $25.17 | 127300 |
| 2024-08-09 | 25.67 | $25.47 | 155000 |
| 2024-08-08 | 25.64 | $25.52 | 112427 |
| 2024-08-07 | 25.58 | $25.77 | 152100 |
| 2024-08-06 | 25.48 | $25.27 | 107035 |
| 2024-08-05 | 25.40 | $25.25 | 145800 |
| 2024-08-02 | 25.31 | $26.64 | 96900 |
| 2024-08-01 | 25.06 | $26.91 | 297500 |
| 2024-07-31 | 24.77 | $27.28 | 233200 |
| 2024-07-30 | 24.41 | $26.84 | 156200 |
| 2024-07-29 | 24.06 | $26.03 | 105700 |
| 2024-07-26 | 23.77 | $26.02 | 132401 |
| 2024-07-25 | 23.47 | $25.11 | 155705 |
| 2024-07-24 | 23.23 | $24.64 | 103600 |
| 2024-07-23 | 23.02 | $24.68 | 113000 |
| 2024-07-22 | 22.79 | $24.23 | 101800 |
| 2024-07-19 | 22.60 | $23.81 | 53542 |
| 2024-07-18 | 22.43 | $24.01 | 100014 |
| 2024-07-17 | 22.24 | $24.34 | 205925 |
| 2024-07-16 | 22.00 | $24.04 | 148428 |
| 2024-07-15 | 21.78 | $22.94 | 120720 |
| 2024-07-12 | 21.66 | $22.26 | 73515 |
| 2024-07-11 | 21.60 | $22.14 | 109768 |
| 2024-07-10 | 21.55 | $21.37 | 76016 |
| 2024-07-09 | 21.59 | $21.28 | 97839 |
| 2024-07-08 | 21.63 | $21.61 | 81446 |
| 2024-07-05 | 21.65 | $21.18 | 107517 |
| 2024-07-03 | 21.71 | $21.51 | 58700 |
| 2024-07-02 | 21.75 | $21.91 | 68314 |
| 2024-07-01 | 21.74 | $21.55 | 98200 |
| 2024-06-28 | 21.78 | $21.72 | 345300 |
| 2024-06-27 | 21.80 | $21.55 | 46583 |
| 2024-06-26 | 21.84 | $21.47 | 94734 |
| 2024-06-25 | 21.89 | $21.48 | 61946 |
| 2024-06-24 | 21.93 | $21.58 | 64000 |
| 2024-06-21 | 21.97 | $21.66 | 146402 |
| 2024-06-20 | 22.00 | $21.68 | 50600 |
| 2024-06-18 | 22.02 | $21.73 | 58137 |
| 2024-06-17 | 22.04 | $22.00 | 142810 |
| 2024-06-14 | 22.04 | $21.83 | 67546 |
| 2024-06-13 | 22.05 | $21.92 | 80745 |
| 2024-06-12 | 22.05 | $22.09 | 135449 |
| 2024-06-11 | 22.03 | $22.28 | 101800 |
| 2024-06-10 | 21.99 | $22.26 | 49900 |
| 2024-06-07 | 21.95 | $22.08 | 73800 |
| 2024-06-06 | 21.92 | $22.18 | 69900 |
| 2024-06-05 | 21.89 | $22.36 | 74716 |
| 2024-06-04 | 21.83 | $22.14 | 88200 |
| 2024-06-03 | 21.80 | $22.14 | 82601 |
| 2024-05-31 | 21.77 | $22.31 | 127200 |
| 2024-05-30 | 21.72 | $21.99 | 86200 |
| 2024-05-29 | 21.70 | $21.88 | 109900 |
| 2024-05-28 | 21.69 | $21.75 | 92802 |
| 2024-05-24 | 21.69 | $21.53 | 90300 |
| 2024-05-23 | 21.72 | $21.35 | 97347 |
| 2024-05-22 | 21.76 | $21.51 | 86223 |
| 2024-05-21 | 21.80 | $21.96 | 280100 |
| 2024-05-20 | 21.79 | $21.59 | 76300 |
| 2024-05-17 | 21.83 | $21.54 | 108200 |
| 2024-05-16 | 21.87 | $21.64 | 114600 |
| 2024-05-15 | 21.91 | $21.61 | 95736 |
| 2024-05-14 | 21.95 | $21.65 | 81400 |
| 2024-05-13 | 22.00 | $21.73 | 101000 |
| 2024-05-10 | 22.04 | $21.89 | 89532 |
| 2024-05-09 | 22.07 | $21.86 | 115700 |
| 2024-05-08 | 22.11 | $21.56 | 194600 |
| 2024-05-07 | 22.18 | $22.20 | 87600 |
| 2024-05-06 | 22.20 | $22.31 | 69622 |
| 2024-05-03 | 22.21 | $22.14 | 81608 |
| 2024-05-02 | 22.24 | $21.96 | 88600 |
| 2024-05-01 | 22.30 | $21.89 | 76500 |
| 2024-04-30 | 22.38 | $21.69 | 114300 |
| 2024-04-29 | 22.48 | $22.12 | 70714 |
| 2024-04-26 | 22.55 | $21.95 | 67400 |
| 2024-04-25 | 22.65 | $21.88 | 101446 |
| 2024-04-24 | 22.76 | $22.33 | 67557 |
| 2024-04-23 | 22.84 | $22.47 | 66322 |
| 2024-04-22 | 22.92 | $22.50 | 101419 |
| 2024-04-19 | 23.00 | $22.60 | 102300 |
| 2024-04-18 | 23.08 | $22.47 | 140141 |
| 2024-04-17 | 23.18 | $22.44 | 116600 |
| 2024-04-16 | 23.29 | $22.43 | 100722 |
| 2024-04-15 | 23.41 | $22.41 | 69700 |
| 2024-04-12 | 23.54 | $22.71 | 56401 |
| 2024-04-11 | 23.65 | $23.19 | 73900 |
| 2024-04-10 | 23.72 | $22.91 | 87200 |
| 2024-04-09 | 23.82 | $23.41 | 74900 |
| 2024-04-08 | 23.89 | $23.24 | 86300 |
| 2024-04-05 | 23.97 | $23.32 | 52900 |
| 2024-04-04 | 24.06 | $23.61 | 99300 |
| 2024-04-03 | 24.12 | $23.64 | 75148 |
| 2024-04-02 | 24.18 | $23.66 | 80105 |
| 2024-04-01 | 24.25 | $24.18 | 76501 |
| 2024-03-28 | 24.28 | $24.30 | 137104 |
| 2024-03-27 | 24.29 | $23.99 | 92600 |
| 2024-03-26 | 24.34 | $23.92 | 76642 |
| 2024-03-25 | 24.40 | $24.18 | 91200 |
| 2024-03-22 | 24.44 | $24.06 | 68144 |
| 2024-03-21 | 24.49 | $24.42 | 96405 |
| 2024-03-20 | 24.51 | $24.55 | 113136 |
| 2024-03-19 | 24.52 | $24.28 | 80300 |
| 2024-03-18 | 24.55 | $23.84 | 86900 |
| 2024-03-15 | 24.62 | $24.18 | 168740 |
| 2024-03-14 | 24.65 | $24.08 | 73639 |
| 2024-03-13 | 24.69 | $24.46 | 65617 |
| 2024-03-12 | 24.69 | $24.82 | 63670 |
| 2024-03-11 | 24.64 | $24.79 | 51500 |
| 2024-03-08 | 24.60 | $24.70 | 60800 |
| 2024-03-07 | 24.56 | $24.65 | 58100 |
| 2024-03-06 | 24.50 | $24.64 | 72928 |
| 2024-03-05 | 24.45 | $24.69 | 88547 |
| 2024-03-04 | 24.37 | $25.01 | 71048 |
| 2024-03-01 | 24.26 | $24.96 | 105700 |
| 2024-02-29 | 24.15 | $24.72 | 180035 |
| 2024-02-28 | 24.04 | $24.99 | 85900 |
| 2024-02-27 | 23.91 | $25.08 | 90842 |
| 2024-02-26 | 23.76 | $25.13 | 119900 |
| 2024-02-23 | 23.59 | $24.42 | 98000 |
| 2024-02-22 | 23.49 | $24.34 | 148800 |
| 2024-02-21 | 23.39 | $25.05 | 304412 |
| 2024-02-20 | 23.22 | $22.92 | 104724 |
| 2024-02-16 | 23.26 | $23.36 | 82600 |
| 2024-02-15 | 23.25 | $23.85 | 127600 |
| 2024-02-14 | 23.19 | $23.40 | 132700 |
| 2024-02-13 | 23.18 | $22.92 | 124534 |
| 2024-02-12 | 23.21 | $24.08 | 105516 |
| 2024-02-09 | 23.13 | $23.36 | 88900 |
| 2024-02-08 | 23.11 | $23.10 | 69900 |
| 2024-02-07 | 23.11 | $22.44 | 59200 |
| 2024-02-06 | 23.18 | $22.91 | 60900 |
| 2024-02-05 | 23.20 | $22.54 | 63300 |
| 2024-02-02 | 23.24 | $22.87 | 54837 |
| 2024-02-01 | 23.26 | $23.29 | 68200 |
| 2024-01-31 | 23.23 | $23.12 | 104436 |
| 2024-01-30 | 23.22 | $23.40 | 39311 |
| 2024-01-29 | 23.17 | $23.40 | 50800 |
| 2024-01-26 | 23.13 | $23.27 | 55801 |
| 2024-01-25 | 23.09 | $23.46 | 72900 |
| 2024-01-24 | 23.04 | $23.44 | 63200 |
| 2024-01-23 | 22.98 | $23.61 | 67906 |
| 2024-01-22 | 22.90 | $23.91 | 81800 |
| 2024-01-19 | 22.79 | $23.41 | 121200 |
| 2024-01-18 | 22.71 | $23.43 | 62700 |
| 2024-01-17 | 22.63 | $23.18 | 60900 |
| 2024-01-16 | 22.58 | $22.95 | 71800 |
| 2024-01-12 | 22.54 | $22.83 | 61200 |
| 2024-01-11 | 22.51 | $22.70 | 68000 |
| 2024-01-10 | 22.49 | $22.47 | 69700 |
| 2024-01-09 | 22.50 | $22.20 | 56344 |
| 2024-01-08 | 22.53 | $22.26 | 82200 |
| 2024-01-05 | 22.55 | $21.99 | 155605 |
| 2024-01-04 | 22.60 | $22.41 | 94700 |
| 2024-01-03 | 22.62 | $22.44 | 120200 |
| 2024-01-02 | 22.63 | $22.68 | 99844 |
| 2023-12-29 | 22.61 | $22.77 | 189900 |
| 2023-12-28 | 22.59 | $22.97 | 67306 |
| 2023-12-27 | 22.55 | $22.97 | 111131 |
| 2023-12-26 | 22.50 | $22.86 | 70100 |
| 2023-12-22 | 22.46 | $22.53 | 112949 |
| 2023-12-21 | 22.46 | $22.60 | 78200 |
| 2023-12-20 | 22.45 | $22.32 | 132900 |
| 2023-12-19 | 22.46 | $22.65 | 107342 |
| 2023-12-18 | 22.45 | $22.27 | 109322 |
| 2023-12-15 | 22.47 | $22.27 | 264901 |
| 2023-12-14 | 22.49 | $22.57 | 135900 |
| 2023-12-13 | 22.48 | $22.88 | 179839 |
| 2023-12-12 | 22.44 | $22.26 | 65900 |
| 2023-12-11 | 22.45 | $22.31 | 54522 |
| 2023-12-08 | 22.46 | $22.35 | 70300 |
| 2023-12-07 | 22.46 | $22.30 | 61400 |
| 2023-12-06 | 22.45 | $22.32 | 55700 |
| 2023-12-05 | 22.45 | $22.55 | 51400 |
| 2023-12-04 | 22.44 | $22.84 | 58643 |
| 2023-12-01 | 22.39 | $22.47 | 124800 |
| 2023-11-30 | 22.39 | $22.31 | 72907 |
| 2023-11-29 | 22.40 | $22.44 | 42422 |
| 2023-11-28 | 22.40 | $22.54 | 57204 |
| 2023-11-27 | 22.38 | $22.76 | 63700 |
| 2023-11-24 | 22.35 | $22.67 | 16336 |
| 2023-11-22 | 22.31 | $22.56 | 34400 |
| 2023-11-21 | 22.29 | $22.24 | 201118 |
| 2023-11-20 | 22.30 | $22.48 | 52400 |
| 2023-11-17 | 22.29 | $22.42 | 72746 |
| 2023-11-16 | 22.28 | $22.25 | 64611 |
| 2023-11-15 | 22.29 | $22.38 | 70600 |
| 2023-11-14 | 22.29 | $22.57 | 93500 |
| 2023-11-13 | 22.27 | $21.77 | 57948 |
| 2023-11-10 | 22.34 | $21.48 | 97936 |
| 2023-11-09 | 22.44 | $21.22 | 97118 |
| 2023-11-08 | 22.57 | $21.30 | 176600 |
| 2023-11-07 | 22.71 | $23.22 | 50300 |
| 2023-11-06 | 22.67 | $23.13 | 76154 |
| 2023-11-03 | 22.64 | $23.49 | 91647 |
| 2023-11-02 | 22.58 | $22.97 | 102200 |
| 2023-11-01 | 22.57 | $22.71 | 75100 |
| 2023-10-31 | 22.59 | $22.29 | 56900 |
| 2023-10-30 | 22.65 | $22.16 | 52900 |
| 2023-10-27 | 22.74 | $21.93 | 52725 |
| 2023-10-26 | 22.86 | $22.24 | 60300 |
| 2023-10-25 | 22.95 | $22.37 | 95303 |
| 2023-10-24 | 23.04 | $22.66 | 90000 |
| 2023-10-23 | 23.10 | $22.07 | 57200 |
| 2023-10-20 | 23.23 | $22.45 | 77600 |
| 2023-10-19 | 23.33 | $22.60 | 54928 |
| 2023-10-18 | 23.41 | $22.82 | 47247 |
| 2023-10-17 | 23.48 | $23.14 | 81917 |
| 2023-10-16 | 23.51 | $23.09 | 64746 |
| 2023-10-13 | 23.56 | $22.60 | 97340 |
| 2023-10-12 | 23.66 | $23.17 | 86800 |
| 2023-10-11 | 23.70 | $23.82 | 124600 |
| 2023-10-10 | 23.69 | $23.98 | 74247 |
| 2023-10-09 | 23.66 | $23.78 | 48334 |
| 2023-10-06 | 23.66 | $23.74 | 102800 |
| 2023-10-05 | 23.66 | $23.67 | 132608 |
| 2023-10-04 | 23.67 | $23.80 | 92000 |
| 2023-10-03 | 23.67 | $23.71 | 77125 |
| 2023-10-02 | 23.69 | $23.78 | 93524 |
| 2023-09-29 | 23.69 | $23.59 | 196343 |
| 2023-09-28 | 23.72 | $24.00 | 105600 |
| 2023-09-27 | 23.70 | $23.61 | 72300 |
| 2023-09-26 | 23.71 | $23.36 | 63138 |
| 2023-09-25 | 23.75 | $23.68 | 105404 |
| 2023-09-22 | 23.76 | $22.86 | 63100 |
| 2023-09-21 | 23.84 | $23.22 | 66612 |
| 2023-09-20 | 23.88 | $23.62 | 65209 |
| 2023-09-19 | 23.88 | $23.46 | 82200 |
| 2023-09-18 | 23.89 | $23.71 | 100209 |
| 2023-09-15 | 23.88 | $23.86 | 540608 |
| 2023-09-14 | 23.85 | $24.30 | 81600 |
| 2023-09-13 | 23.77 | $23.95 | 70900 |
| 2023-09-12 | 23.73 | $24.33 | 104830 |
| 2023-09-11 | 23.66 | $24.35 | 64825 |
| 2023-09-08 | 23.58 | $24.32 | 87500 |
| 2023-09-07 | 23.50 | $24.30 | 122206 |
| 2023-09-06 | 23.42 | $24.14 | 107500 |
| 2023-09-05 | 23.35 | $24.34 | 107518 |
| 2023-09-01 | 23.26 | $24.02 | 98824 |
| 2023-08-31 | 23.20 | $23.57 | 156300 |
| 2023-08-30 | 23.18 | $23.10 | 68529 |
| 2023-08-29 | 23.21 | $23.10 | 56513 |
| 2023-08-28 | 23.23 | $23.02 | 82032 |
| 2023-08-25 | 23.27 | $22.71 | 116000 |
| 2023-08-24 | 23.34 | $22.39 | 105206 |
| 2023-08-23 | 23.43 | $22.76 | 69512 |
| 2023-08-22 | 23.50 | $22.68 | 72900 |
| 2023-08-21 | 23.57 | $22.75 | 110027 |
| 2023-08-18 | 23.64 | $23.28 | 102900 |
| 2023-08-17 | 23.66 | $23.30 | 127100 |
| 2023-08-16 | 23.68 | $23.77 | 111933 |
| 2023-08-15 | 23.65 | $24.65 | 242900 |
| 2023-08-14 | 23.52 | $24.24 | 121433 |
| 2023-08-11 | 23.43 | $24.09 | 102337 |
| 2023-08-10 | 23.34 | $23.90 | 76900 |
| 2023-08-09 | 23.26 | $23.73 | 104633 |
| 2023-08-08 | 23.20 | $23.23 | 83430 |
| 2023-08-07 | 23.17 | $23.51 | 66000 |
| 2023-08-04 | 23.11 | $23.36 | 73836 |
| 2023-08-03 | 23.06 | $23.70 | 75045 |
| 2023-08-02 | 22.97 | $23.39 | 65500 |
| 2023-08-01 | 22.90 | $23.37 | 48600 |
| 2023-07-31 | 22.83 | $23.25 | 88044 |
| 2023-07-28 | 22.76 | $22.75 | 56849 |
| 2023-07-27 | 22.74 | $22.50 | 124400 |
| 2023-07-26 | 22.74 | $23.19 | 80016 |
| 2023-07-25 | 22.67 | $23.40 | 71330 |
| 2023-07-24 | 22.56 | $23.22 | 70900 |
| 2023-07-21 | 22.46 | $23.15 | 140239 |
| 2023-07-20 | 22.36 | $23.16 | 86300 |
| 2023-07-19 | 22.26 | $22.80 | 61832 |
| 2023-07-18 | 22.18 | $22.76 | 86109 |
| 2023-07-17 | 22.10 | $22.59 | 72800 |
| 2023-07-14 | 22.04 | $22.30 | 73849 |
| 2023-07-13 | 21.99 | $22.58 | 85842 |
| 2023-07-12 | 21.90 | $22.27 | 82100 |
| 2023-07-11 | 21.84 | $22.05 | 89902 |
| 2023-07-10 | 21.79 | $22.04 | 87400 |
| 2023-07-07 | 21.73 | $21.86 | 76100 |
| 2023-07-06 | 21.69 | $21.94 | 86100 |
| 2023-07-05 | 21.63 | $22.08 | 106618 |
| 2023-07-03 | 21.54 | $22.31 | 62617 |
| 2023-06-30 | 21.42 | $22.35 | 205679 |
| 2023-06-29 | 21.28 | $22.19 | 101500 |
| 2023-06-28 | 21.14 | $21.57 | 78137 |
| 2023-06-27 | 21.05 | $21.40 | 94201 |
| 2023-06-26 | 20.97 | $21.25 | 123442 |
| 2023-06-23 | 20.89 | $21.05 | 494800 |
| 2023-06-22 | 20.83 | $21.76 | 108100 |
| 2023-06-21 | 20.68 | $21.97 | 205600 |
| 2023-06-20 | 20.51 | $21.77 | 113400 |
| 2023-06-16 | 20.35 | $21.46 | 171200 |
| 2023-06-15 | 20.21 | $21.11 | 163645 |
| 2023-06-14 | 20.09 | $20.64 | 92500 |
| 2023-06-13 | 20.01 | $20.84 | 129142 |
| 2023-06-12 | 19.90 | $20.63 | 96947 |
| 2023-06-09 | 19.80 | $20.40 | 82000 |
| 2023-06-08 | 19.71 | $20.55 | 86037 |
| 2023-06-07 | 19.60 | $20.53 | 89300 |
| 2023-06-06 | 19.48 | $20.01 | 109000 |
| 2023-06-05 | 19.41 | $19.51 | 61743 |
| 2023-06-02 | 19.37 | $19.75 | 127440 |
| 2023-06-01 | 19.31 | $19.36 | 135344 |
| 2023-05-31 | 19.28 | $19.39 | 576543 |
| 2023-05-30 | 19.25 | $19.34 | 85700 |
| 2023-05-26 | 19.22 | $19.39 | 110706 |
| 2023-05-25 | 19.18 | $19.29 | 106917 |
| 2023-05-24 | 19.14 | $19.33 | 191812 |
| 2023-05-23 | 19.10 | $19.85 | 166000 |
| 2023-05-22 | 19.00 | $19.96 | 99247 |
| 2023-05-19 | 18.88 | $19.96 | 149700 |
| 2023-05-18 | 18.76 | $19.52 | 100700 |
| 2023-05-17 | 18.67 | $19.50 | 181800 |
| 2023-05-16 | 18.58 | $18.65 | 78400 |
| 2023-05-15 | 18.58 | $18.81 | 157600 |
| 2023-05-12 | 18.56 | $18.62 | 211723 |
| 2023-05-11 | 18.56 | $18.36 | 268600 |
| 2023-05-10 | 18.58 | $18.34 | 339400 |
| 2023-05-09 | 18.61 | $18.67 | 136600 |
| 2023-05-08 | 18.62 | $18.51 | 209100 |
| 2023-05-05 | 18.63 | $18.71 | 131000 |
| 2023-05-04 | 18.63 | $18.45 | 105003 |
| 2023-05-03 | 18.66 | $18.93 | 154808 |
| 2023-05-02 | 18.63 | $18.66 | 96129 |
| 2023-05-01 | 18.63 | $18.60 | 141500 |
| 2023-04-28 | 18.64 | $18.56 | 135418 |
| 2023-04-27 | 18.65 | $18.44 | 112000 |
| 2023-04-26 | 18.67 | $18.29 | 93900 |
| 2023-04-25 | 18.70 | $18.42 | 200618 |
| 2023-04-24 | 18.72 | $18.46 | 111217 |
| 2023-04-21 | 18.72 | $18.75 | 108400 |
| 2023-04-20 | 18.70 | $18.54 | 98802 |
| 2023-04-19 | 18.69 | $18.72 | 62800 |
| 2023-04-18 | 18.65 | $18.99 | 81300 |
| 2023-04-17 | 18.59 | $18.93 | 128800 |
| 2023-04-14 | 18.53 | $18.92 | 96632 |
| 2023-04-13 | 18.46 | $18.96 | 118300 |
| 2023-04-12 | 18.38 | $18.83 | 134400 |
| 2023-04-11 | 18.32 | $18.92 | 138037 |
| 2023-04-10 | 18.23 | $18.98 | 208132 |
| 2023-04-06 | 18.14 | $18.49 | 86609 |
| 2023-04-05 | 18.10 | $18.48 | 117601 |
| 2023-04-04 | 18.06 | $18.54 | 143334 |
| 2023-04-03 | 18.01 | $18.74 | 136918 |
| 2023-03-31 | 17.95 | $18.48 | 189100 |
| 2023-03-30 | 17.92 | $18.26 | 83940 |
| 2023-03-29 | 17.91 | $18.17 | 121500 |
| 2023-03-28 | 17.91 | $17.89 | 178300 |
| 2023-03-27 | 17.95 | $17.75 | 138700 |
| 2023-03-24 | 18.00 | $17.48 | 111546 |
| 2023-03-23 | 18.08 | $17.38 | 161820 |
| 2023-03-22 | 18.18 | $17.53 | 170409 |
| 2023-03-21 | 18.27 | $18.06 | 123539 |
| 2023-03-20 | 18.32 | $17.73 | 98330 |
| 2023-03-17 | 18.42 | $17.66 | 610900 |
| 2023-03-16 | 18.55 | $17.86 | 159826 |
| 2023-03-15 | 18.68 | $17.72 | 211900 |
| 2023-03-14 | 18.85 | $18.23 | 253911 |
| 2023-03-13 | 18.98 | $17.82 | 183016 |
| 2023-03-10 | 19.17 | $18.24 | 137735 |
| 2023-03-09 | 19.34 | $18.58 | 182834 |
| 2023-03-08 | 19.50 | $18.74 | 125048 |
| 2023-03-07 | 19.66 | $19.27 | 135100 |
| 2023-03-06 | 19.78 | $19.17 | 198000 |
| 2023-03-03 | 19.93 | $19.26 | 275900 |
| 2023-03-02 | 20.09 | $18.89 | 196200 |
| 2023-03-01 | 20.30 | $18.81 | 246300 |
| 2023-02-28 | 20.53 | $18.64 | 433025 |
| 2023-02-27 | 20.80 | $18.41 | 200434 |
| 2023-02-24 | 21.11 | $18.61 | 176548 |
| 2023-02-23 | 21.41 | $18.96 | 228400 |
| 2023-02-22 | 21.70 | $18.52 | 734908 |
| 2023-02-21 | 22.04 | $21.25 | 175146 |
| 2023-02-17 | 22.13 | $21.67 | 160504 |
| 2023-02-16 | 22.18 | $21.80 | 123900 |
| 2023-02-15 | 22.20 | $21.94 | 119071 |
| 2023-02-14 | 22.21 | $21.84 | 187900 |
| 2023-02-13 | 22.22 | $22.07 | 86200 |
| 2023-02-10 | 22.21 | $21.91 | 105721 |
| 2023-02-09 | 22.21 | $22.43 | 194900 |
| 2023-02-08 | 22.15 | $22.50 | 106304 |
| 2023-02-07 | 22.09 | $22.51 | 127346 |
| 2023-02-06 | 22.01 | $22.45 | 156338 |
| 2023-02-03 | 21.93 | $22.61 | 93700 |
| 2023-02-02 | 21.83 | $22.62 | 92900 |
| 2023-02-01 | 21.72 | $22.21 | 109400 |
| 2023-01-31 | 21.64 | $22.10 | 209300 |
| 2023-01-30 | 21.57 | $22.01 | 111700 |
| 2023-01-27 | 21.49 | $22.39 | 109944 |
| 2023-01-26 | 21.37 | $22.36 | 199300 |
| 2023-01-25 | 21.24 | $22.19 | 155800 |
| 2023-01-24 | 21.12 | $22.26 | 178800 |
| 2023-01-23 | 20.99 | $21.96 | 256000 |
| 2023-01-20 | 20.87 | $20.81 | 193700 |
| 2023-01-19 | 20.85 | $20.29 | 120900 |
| 2023-01-18 | 20.89 | $20.71 | 327228 |
| 2023-01-17 | 20.88 | $20.89 | 89822 |
| 2023-01-13 | 20.85 | $21.32 | 128300 |
| 2023-01-12 | 20.78 | $21.45 | 95700 |
| 2023-01-11 | 20.69 | $21.39 | 132525 |
| 2023-01-10 | 20.60 | $21.22 | 105646 |
| 2023-01-09 | 20.53 | $21.11 | 151435 |
| 2023-01-06 | 20.47 | $20.96 | 100735 |
| 2023-01-05 | 20.44 | $20.67 | 144730 |
| 2023-01-04 | 20.45 | $20.94 | 160324 |
| 2023-01-03 | 20.45 | $20.85 | 222400 |
| 2022-12-30 | 20.47 | $20.37 | 84430 |
| 2022-12-29 | 20.54 | $20.39 | 117317 |
| 2022-12-28 | 20.63 | $20.10 | 111900 |
| 2022-12-27 | 20.76 | $20.39 | 148747 |
| 2022-12-23 | 20.87 | $20.49 | 251100 |
| 2022-12-22 | 20.98 | $19.95 | 166300 |
| 2022-12-21 | 21.16 | $19.92 | 107400 |
| 2022-12-20 | 21.35 | $19.84 | 167000 |
| 2022-12-19 | 21.56 | $20.03 | 163872 |
| 2022-12-16 | 21.77 | $20.10 | 388342 |
| 2022-12-15 | 21.99 | $20.45 | 575505 |
| 2022-12-14 | 22.18 | $20.46 | 446242 |
| 2022-12-13 | 22.38 | $20.68 | 250800 |
| 2022-12-12 | 22.57 | $20.24 | 267237 |
| 2022-12-09 | 22.81 | $20.90 | 300120 |
| 2022-12-08 | 23.00 | $23.27 | 326404 |
| 2022-12-07 | 22.95 | $23.16 | 392100 |
| 2022-12-06 | 22.91 | $23.18 | 255355 |
| 2022-12-05 | 22.85 | $23.22 | 250740 |
| 2022-12-02 | 22.78 | $23.21 | 383600 |
| 2022-12-01 | 22.70 | $23.25 | 513322 |
| 2022-11-30 | 22.61 | $23.10 | 600600 |
| 2022-11-29 | 22.52 | $22.81 | 191734 |
| 2022-11-28 | 22.45 | $22.79 | 184831 |
| 2022-11-25 | 22.38 | $22.80 | 67200 |
| 2022-11-23 | 22.31 | $22.78 | 314129 |
| 2022-11-22 | 22.23 | $22.61 | 466300 |
| 2022-11-21 | 22.16 | $22.67 | 172300 |
| 2022-11-18 | 22.07 | $22.72 | 137915 |
| 2022-11-17 | 21.97 | $22.85 | 187049 |
| 2022-11-16 | 21.85 | $22.58 | 236800 |
| 2022-11-15 | 21.74 | $22.75 | 161200 |
| 2022-11-14 | 21.60 | $22.52 | 159000 |
| 2022-11-11 | 21.47 | $22.46 | 196600 |
| 2022-11-10 | 21.34 | $22.50 | 241800 |
| 2022-11-09 | 21.18 | $22.06 | 457000 |
| 2022-11-08 | 21.06 | $20.82 | 132767 |
| 2022-11-07 | 21.04 | $21.39 | 82715 |
| 2022-11-04 | 20.96 | $20.95 | 74100 |
| 2022-11-03 | 20.91 | $20.84 | 81637 |
| 2022-11-02 | 20.87 | $21.06 | 128735 |
| 2022-11-01 | 20.79 | $21.50 | 75700 |
| 2022-10-31 | 20.66 | $21.84 | 154702 |
| 2022-10-28 | 20.49 | $21.93 | 67000 |
| 2022-10-27 | 20.28 | $21.36 | 62941 |
| 2022-10-26 | 20.11 | $21.17 | 82300 |
| 2022-10-25 | 19.95 | $21.14 | 106333 |
| 2022-10-24 | 19.77 | $21.04 | 94800 |
| 2022-10-21 | 19.59 | $20.70 | 69200 |
| 2022-10-20 | 19.42 | $20.19 | 89548 |
| 2022-10-19 | 19.29 | $20.37 | 77925 |
| 2022-10-18 | 19.14 | $20.34 | 56200 |
| 2022-10-17 | 18.98 | $19.95 | 108604 |
| 2022-10-14 | 18.85 | $19.48 | 78513 |
| 2022-10-13 | 18.77 | $19.67 | 98047 |
| 2022-10-12 | 18.66 | $19.14 | 61333 |
| 2022-10-11 | 18.60 | $19.12 | 160438 |
| 2022-10-10 | 18.55 | $19.11 | 80600 |
| 2022-10-07 | 18.50 | $19.05 | 102626 |
| 2022-10-06 | 18.46 | $19.14 | 60611 |
| 2022-10-05 | 18.41 | $18.98 | 57700 |
| 2022-10-04 | 18.39 | $19.22 | 210900 |
| 2022-10-03 | 18.34 | $18.33 | 148700 |
| 2022-09-30 | 18.39 | $17.72 | 76600 |
| 2022-09-29 | 18.51 | $17.93 | 119500 |
| 2022-09-28 | 18.62 | $18.08 | 171100 |
| 2022-09-27 | 18.73 | $18.09 | 97400 |
| 2022-09-26 | 18.85 | $17.71 | 88636 |
| 2022-09-23 | 19.03 | $17.78 | 84911 |
| 2022-09-22 | 19.22 | $18.07 | 76300 |
| 2022-09-21 | 19.39 | $18.28 | 161616 |
| 2022-09-20 | 19.57 | $18.47 | 65847 |
| 2022-09-19 | 19.74 | $18.92 | 67900 |
| 2022-09-16 | 19.89 | $18.66 | 273800 |
| 2022-09-15 | 20.09 | $19.05 | 66077 |
| 2022-09-14 | 20.26 | $19.19 | 107400 |
| 2022-09-13 | 20.43 | $19.23 | 246301 |
| 2022-09-12 | 20.62 | $19.94 | 57523 |
| 2022-09-09 | 20.74 | $19.91 | 48133 |
| 2022-09-08 | 20.89 | $19.65 | 55040 |
| 2022-09-07 | 21.06 | $19.93 | 196200 |
| 2022-09-06 | 21.22 | $19.75 | 70700 |
| 2022-09-02 | 21.41 | $20.18 | 69200 |
| 2022-09-01 | 21.56 | $20.35 | 86800 |
| 2022-08-31 | 21.69 | $20.53 | 271939 |
| 2022-08-30 | 21.82 | $20.75 | 76732 |
| 2022-08-29 | 21.94 | $21.18 | 64237 |
| 2022-08-26 | 22.01 | $21.30 | 70000 |
| 2022-08-25 | 22.07 | $22.21 | 77421 |
| 2022-08-24 | 22.04 | $21.53 | 56800 |
| 2022-08-23 | 22.07 | $21.56 | 65011 |
| 2022-08-22 | 22.09 | $22.07 | 160900 |
| 2022-08-19 | 22.06 | $22.75 | 132020 |
| 2022-08-18 | 21.94 | $22.71 | 81800 |
| 2022-08-17 | 21.82 | $22.24 | 100201 |
| 2022-08-16 | 21.74 | $22.60 | 100600 |
| 2022-08-15 | 21.61 | $22.36 | 67743 |
| 2022-08-12 | 21.49 | $22.22 | 85700 |
| 2022-08-11 | 21.37 | $22.02 | 87100 |
| 2022-08-10 | 21.26 | $22.00 | 167238 |
| 2022-08-09 | 21.14 | $21.58 | 82826 |
| 2022-08-08 | 21.04 | $21.54 | 78136 |
| 2022-08-05 | 20.94 | $21.52 | 70900 |
| 2022-08-04 | 20.84 | $21.48 | 75700 |
| 2022-08-03 | 20.73 | $22.07 | 99332 |
| 2022-08-02 | 20.55 | $21.59 | 135001 |
| 2022-08-01 | 20.41 | $21.71 | 122318 |
| 2022-07-29 | 20.25 | $20.97 | 151033 |
| 2022-07-28 | 20.15 | $21.07 | 53926 |
| 2022-07-27 | 20.02 | $20.97 | 101000 |
| 2022-07-26 | 19.90 | $20.53 | 129711 |
| 2022-07-25 | 19.81 | $20.08 | 239800 |
| 2022-07-22 | 19.76 | $20.16 | 109601 |
| 2022-07-21 | 19.69 | $20.34 | 56100 |
| 2022-07-20 | 19.59 | $20.38 | 152800 |
| 2022-07-19 | 19.49 | $20.08 | 68334 |
| 2022-07-18 | 19.40 | $19.65 | 66425 |
| 2022-07-15 | 19.35 | $19.70 | 194948 |
| 2022-07-14 | 19.29 | $19.33 | 76200 |
| 2022-07-13 | 19.26 | $19.36 | 266100 |
| 2022-07-12 | 19.23 | $19.35 | 98544 |
| 2022-07-11 | 19.20 | $19.50 | 105538 |
| 2022-07-08 | 19.16 | $20.31 | 191404 |
| 2022-07-07 | 19.05 | $19.81 | 130303 |
| 2022-07-06 | 18.98 | $19.53 | 90317 |
| 2022-07-05 | 18.95 | $19.35 | 141945 |
| 2022-07-01 | 18.93 | $19.29 | 93846 |
| 2022-06-30 | 18.94 | $18.97 | 114200 |
| 2022-06-29 | 18.98 | $18.62 | 70554 |
| 2022-06-28 | 19.06 | $18.82 | 111800 |
| 2022-06-27 | 19.13 | $19.04 | 95400 |
| 2022-06-24 | 19.18 | $19.13 | 251900 |
| 2022-06-23 | 19.22 | $18.46 | 93200 |
| 2022-06-22 | 19.33 | $18.30 | 139800 |
| 2022-06-21 | 19.47 | $18.79 | 167443 |
| 2022-06-17 | 19.56 | $18.19 | 249300 |
| 2022-06-16 | 19.71 | $18.46 | 146825 |
| 2022-06-15 | 19.85 | $18.95 | 145111 |
| 2022-06-14 | 19.95 | $18.79 | 141700 |
| 2022-06-13 | 20.08 | $19.00 | 133100 |
| 2022-06-10 | 20.19 | $19.65 | 318943 |
| 2022-06-09 | 20.25 | $19.94 | 66343 |
| 2022-06-08 | 20.30 | $20.36 | 76000 |
| 2022-06-07 | 20.31 | $20.77 | 82100 |
| 2022-06-06 | 20.31 | $20.53 | 95901 |
| 2022-06-03 | 20.34 | $20.40 | 82900 |
| 2022-06-02 | 20.40 | $20.95 | 74121 |
| 2022-06-01 | 20.43 | $20.80 | 104400 |
| 2022-05-31 | 20.49 | $20.49 | 286235 |
| 2022-05-27 | 20.59 | $19.85 | 80924 |
| 2022-05-26 | 20.77 | $19.71 | 148500 |
| 2022-05-25 | 20.99 | $19.27 | 108500 |
| 2022-05-24 | 21.27 | $19.54 | 194929 |
| 2022-05-23 | 21.55 | $19.34 | 111400 |
| 2022-05-20 | 21.86 | $19.78 | 82643 |
| 2022-05-19 | 22.16 | $20.04 | 176900 |
| 2022-05-18 | 22.45 | $19.91 | 156600 |
| 2022-05-17 | 22.77 | $20.74 | 104200 |
| 2022-05-16 | 23.03 | $21.12 | 118600 |
| 2022-05-13 | 23.26 | $21.18 | 131837 |
| 2022-05-12 | 23.50 | $21.50 | 167717 |
| 2022-05-11 | 23.72 | $21.35 | 180807 |
| 2022-05-10 | 23.97 | $23.78 | 174019 |
| 2022-05-09 | 23.98 | $23.76 | 126200 |
| 2022-05-06 | 23.99 | $23.86 | 247900 |
| 2022-05-05 | 23.99 | $24.18 | 434500 |
| 2022-05-04 | 23.96 | $24.78 | 109200 |
| 2022-05-03 | 23.87 | $24.05 | 113310 |
| 2022-05-02 | 23.84 | $23.75 | 191400 |
| 2022-04-29 | 23.85 | $23.49 | 234600 |
| 2022-04-28 | 23.87 | $24.36 | 173234 |
| 2022-04-27 | 23.81 | $23.76 | 137798 |
| 2022-04-26 | 23.80 | $23.84 | 111100 |
| 2022-04-25 | 23.78 | $24.03 | 123244 |
| 2022-04-22 | 23.74 | $24.06 | 201900 |
| 2022-04-21 | 23.68 | $24.20 | 147943 |
| 2022-04-20 | 23.61 | $24.12 | 194700 |
| 2022-04-19 | 23.53 | $24.01 | 129800 |
| 2022-04-18 | 23.45 | $23.50 | 134700 |
| 2022-04-14 | 23.41 | $23.68 | 130446 |
| 2022-04-13 | 23.35 | $23.42 | 156937 |
| 2022-04-12 | 23.29 | $23.34 | 131300 |
| 2022-04-11 | 23.24 | $23.47 | 164117 |
| 2022-04-08 | 23.16 | $23.88 | 155200 |
| 2022-04-07 | 23.03 | $23.79 | 282400 |
| 2022-04-06 | 22.89 | $23.84 | 155023 |
| 2022-04-05 | 22.73 | $23.66 | 114004 |
| 2022-04-04 | 22.57 | $23.58 | 140024 |
| 2022-04-01 | 22.41 | $23.63 | 185700 |
| 2022-03-31 | 22.22 | $23.06 | 108916 |
| 2022-03-30 | 22.09 | $22.99 | 90003 |
| 2022-03-29 | 21.94 | $23.40 | 155547 |
| 2022-03-28 | 21.74 | $22.83 | 145200 |
| 2022-03-25 | 21.59 | $22.87 | 233800 |
| 2022-03-24 | 21.42 | $22.52 | 178046 |
| 2022-03-23 | 21.27 | $22.39 | 188909 |
| 2022-03-22 | 21.13 | $22.31 | 161548 |
| 2022-03-21 | 20.98 | $21.98 | 123000 |
| 2022-03-18 | 20.85 | $21.25 | 225200 |
| 2022-03-17 | 20.78 | $21.46 | 55400 |
| 2022-03-16 | 20.68 | $21.11 | 93400 |
| 2022-03-15 | 20.60 | $21.15 | 163700 |
| 2022-03-14 | 20.50 | $21.07 | 243243 |
| 2022-03-11 | 20.41 | $20.64 | 55315 |
| 2022-03-10 | 20.34 | $20.73 | 114200 |
| 2022-03-09 | 20.27 | $20.68 | 139400 |
| 2022-03-08 | 20.19 | $20.53 | 99340 |
| 2022-03-07 | 20.12 | $20.60 | 89100 |
| 2022-03-04 | 20.03 | $20.79 | 77519 |
| 2022-03-03 | 19.92 | $20.69 | 79010 |
| 2022-03-02 | 19.81 | $20.60 | 73527 |
| 2022-03-01 | 19.71 | $19.91 | 151400 |
| 2022-02-28 | 19.67 | $20.72 | 161832 |
| 2022-02-25 | 19.54 | $20.79 | 97600 |
| 2022-02-24 | 19.39 | $20.50 | 121331 |
| 2022-02-23 | 19.27 | $20.40 | 220700 |
| 2022-02-22 | 19.15 | $19.06 | 70800 |
| 2022-02-18 | 19.15 | $19.38 | 78716 |
| 2022-02-17 | 19.13 | $19.24 | 77900 |
| 2022-02-16 | 19.12 | $19.23 | 50022 |
| 2022-02-15 | 19.11 | $18.97 | 50142 |
| 2022-02-14 | 19.13 | $18.81 | 69112 |
| 2022-02-11 | 19.17 | $18.83 | 81235 |
| 2022-02-10 | 19.21 | $19.13 | 77512 |
| 2022-02-09 | 19.23 | $19.53 | 88605 |
| 2022-02-08 | 19.22 | $19.32 | 44900 |
| 2022-02-07 | 19.23 | $19.00 | 64900 |
| 2022-02-04 | 19.28 | $19.11 | 69339 |
| 2022-02-03 | 19.32 | $19.33 | 67600 |
| 2022-02-02 | 19.36 | $19.41 | 62000 |
| 2022-02-01 | 19.39 | $19.38 | 173802 |
| 2022-01-31 | 19.43 | $19.14 | 271226 |
| 2022-01-28 | 19.51 | $18.89 | 77500 |
| 2022-01-27 | 19.61 | $18.77 | 61129 |
| 2022-01-26 | 19.74 | $18.99 | 81000 |
| 2022-01-25 | 19.85 | $18.98 | 100800 |
| 2022-01-24 | 19.98 | $19.33 | 90143 |
| 2022-01-21 | 20.08 | $18.99 | 78700 |
| 2022-01-20 | 20.21 | $19.16 | 68336 |
| 2022-01-19 | 20.34 | $19.46 | 75048 |
| 2022-01-18 | 20.43 | $19.90 | 95348 |
| 2022-01-14 | 20.49 | $19.90 | 85700 |
| 2022-01-13 | 20.54 | $20.19 | 54200 |
| 2022-01-12 | 20.57 | $20.32 | 96142 |
| 2022-01-11 | 20.59 | $20.40 | 80447 |
| 2022-01-10 | 20.60 | $20.20 | 64719 |
| 2022-01-07 | 20.63 | $20.11 | 50741 |
| 2022-01-06 | 20.67 | $20.89 | 45500 |
| 2022-01-05 | 20.64 | $20.92 | 155817 |
| 2022-01-04 | 20.60 | $21.21 | 146500 |
| 2022-01-03 | 20.54 | $21.02 | 84000 |
| 2021-12-31 | 20.49 | $20.53 | 43100 |
| 2021-12-30 | 20.49 | $20.67 | 46319 |
| 2021-12-29 | 20.48 | $20.86 | 48800 |
| 2021-12-28 | 20.44 | $20.85 | 52220 |
| 2021-12-27 | 20.41 | $20.87 | 92800 |
| 2021-12-23 | 20.38 | $20.66 | 45418 |
| 2021-12-22 | 20.38 | $20.43 | 53633 |
| 2021-12-21 | 20.41 | $19.91 | 68809 |
| 2021-12-20 | 20.49 | $19.64 | 93900 |
| 2021-12-17 | 20.61 | $19.81 | 144432 |
| 2021-12-16 | 20.73 | $20.11 | 93322 |
| 2021-12-15 | 20.82 | $20.47 | 129613 |
| 2021-12-14 | 20.88 | $20.31 | 200100 |
| 2021-12-13 | 20.97 | $20.47 | 106800 |
| 2021-12-10 | 21.05 | $20.67 | 76926 |
| 2021-12-09 | 21.12 | $20.88 | 58800 |
| 2021-12-08 | 21.17 | $20.90 | 49049 |
| 2021-12-07 | 21.22 | $20.89 | 67000 |
| 2021-12-06 | 21.28 | $20.74 | 57438 |
| 2021-12-03 | 21.36 | $20.70 | 76600 |
| 2021-12-02 | 21.45 | $20.86 | 86812 |
| 2021-12-01 | 21.52 | $20.38 | 94400 |
| 2021-11-30 | 21.64 | $20.46 | 205200 |
| 2021-11-29 | 21.75 | $21.31 | 89200 |
| 2021-11-26 | 21.79 | $21.14 | 75800 |
| 2021-11-24 | 21.84 | $22.36 | 61019 |
| 2021-11-23 | 21.77 | $22.24 | 135100 |
| 2021-11-22 | 21.70 | $21.98 | 125300 |
| 2021-11-19 | 21.66 | $21.70 | 62400 |
| 2021-11-18 | 21.64 | $21.44 | 75100 |
| 2021-11-17 | 21.65 | $21.63 | 63400 |
| 2021-11-16 | 21.63 | $21.87 | 52936 |
| 2021-11-15 | 21.59 | $21.98 | 78000 |
| 2021-11-12 | 21.53 | $22.04 | 146914 |
| 2021-11-11 | 21.46 | $22.00 | 108000 |
| 2021-11-10 | 21.38 | $21.99 | 133100 |
| 2021-11-09 | 21.30 | $21.70 | 71110 |
| 2021-11-08 | 21.24 | $21.69 | 50700 |
| 2021-11-05 | 21.17 | $21.67 | 73322 |
| 2021-11-04 | 21.10 | $21.15 | 63106 |
| 2021-11-03 | 21.08 | $21.56 | 71434 |
| 2021-11-02 | 21.01 | $21.07 | 54403 |
| 2021-11-01 | 20.99 | $21.10 | 91800 |
| 2021-10-29 | 20.96 | $21.14 | 53401 |
| 2021-10-28 | 20.92 | $21.00 | 79436 |
| 2021-10-27 | 20.89 | $21.27 | 60602 |
| 2021-10-26 | 20.82 | $21.22 | 39714 |
| 2021-10-25 | 20.75 | $21.48 | 70903 |
| 2021-10-22 | 20.65 | $21.31 | 53601 |
| 2021-10-21 | 20.56 | $21.17 | 70401 |
| 2021-10-20 | 20.47 | $21.06 | 71100 |
| 2021-10-19 | 20.38 | $20.78 | 46500 |
| 2021-10-18 | 20.31 | $20.58 | 39935 |
| 2021-10-15 | 20.25 | $20.62 | 112700 |
| 2021-10-14 | 20.18 | $20.51 | 78500 |
| 2021-10-13 | 20.11 | $20.25 | 47110 |
| 2021-10-12 | 20.06 | $20.34 | 70207 |
| 2021-10-11 | 20.00 | $20.34 | 77700 |
| 2021-10-08 | 19.93 | $20.61 | 56000 |
| 2021-10-07 | 19.83 | $20.73 | 52523 |
| 2021-10-06 | 19.73 | $20.52 | 76939 |
| 2021-10-05 | 19.64 | $20.54 | 57131 |
| 2021-10-04 | 19.55 | $20.17 | 77800 |
| 2021-10-01 | 19.50 | $20.21 | 74619 |
| 2021-09-30 | 19.44 | $19.62 | 93300 |
| 2021-09-29 | 19.43 | $19.76 | 73802 |
| 2021-09-28 | 19.42 | $19.60 | 95123 |
| 2021-09-27 | 19.41 | $19.85 | 109800 |
| 2021-09-24 | 19.38 | $19.34 | 78300 |
| 2021-09-23 | 19.40 | $19.38 | 89300 |
| 2021-09-22 | 19.42 | $19.09 | 74100 |
| 2021-09-21 | 19.47 | $18.69 | 79700 |
| 2021-09-20 | 19.56 | $18.68 | 110000 |
| 2021-09-17 | 19.65 | $18.54 | 733701 |
| 2021-09-16 | 19.76 | $19.23 | 67716 |
| 2021-09-15 | 19.80 | $19.28 | 98400 |
| 2021-09-14 | 19.83 | $19.52 | 105237 |
| 2021-09-13 | 19.84 | $19.47 | 207300 |
| 2021-09-10 | 19.85 | $20.13 | 70200 |
| 2021-09-09 | 19.79 | $20.52 | 82200 |
| 2021-09-08 | 19.68 | $20.38 | 128700 |
| 2021-09-07 | 19.58 | $20.44 | 92000 |
| 2021-09-03 | 19.45 | $20.24 | 90200 |
| 2021-09-02 | 19.33 | $20.01 | 122612 |
| 2021-09-01 | 19.22 | $19.59 | 62777 |
| 2021-08-31 | 19.15 | $19.60 | 193100 |
| 2021-08-30 | 19.06 | $19.33 | 59411 |
| 2021-08-27 | 18.99 | $19.48 | 64247 |
| 2021-08-26 | 18.91 | $19.45 | 77700 |
| 2021-08-25 | 18.81 | $19.61 | 82911 |
| 2021-08-24 | 18.70 | $19.31 | 80925 |
| 2021-08-23 | 18.60 | $19.67 | 107100 |
| 2021-08-20 | 18.46 | $19.09 | 217000 |
| 2021-08-19 | 18.37 | $19.01 | 83800 |
| 2021-08-18 | 18.28 | $19.06 | 155340 |
| 2021-08-17 | 18.18 | $18.99 | 172141 |
| 2021-08-16 | 18.08 | $18.79 | 119100 |
| 2021-08-13 | 17.99 | $18.68 | 166045 |
| 2021-08-12 | 17.91 | $19.03 | 336400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.06
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.78
Average
21.46
Maximum
32.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 11.06 | $11.22 | 318673 |
| 2026-08-07 | 11.00 | $11.53 | 481100 |
| 2026-08-06 | 10.86 | $11.12 | 549019 |
| 2026-08-05 | 10.79 | $11.51 | 658200 |
| 2026-08-04 | 10.62 | $11.29 | 382550 |
| 2026-08-03 | 10.47 | $11.31 | 306200 |
| 2026-07-31 | 10.29 | $10.72 | 330300 |
| 2026-07-30 | 10.21 | $10.67 | 447117 |
| 2026-07-29 | 10.13 | $11.17 | 1.1M |
| 2026-07-28 | 9.93 | $10.57 | 263818 |
| 2026-07-27 | 9.82 | $10.13 | 264307 |
| 2026-07-24 | 9.80 | $9.71 | 322021 |
| 2026-07-23 | 9.86 | $9.30 | 461200 |
| 2026-07-22 | 10.01 | $9.43 | 283813 |
| 2026-07-21 | 10.17 | $10.17 | 344924 |
| 2026-07-20 | 10.20 | $10.25 | 169932 |
| 2026-07-17 | 10.22 | $10.34 | 221000 |
| 2026-07-16 | 10.22 | $10.38 | 581928 |
| 2026-07-15 | 10.21 | $10.15 | 353500 |
| 2026-07-14 | 10.26 | $9.81 | 486718 |
| 2026-07-13 | 10.38 | $10.61 | 514924 |
| 2026-07-10 | 10.36 | $10.08 | 586700 |
| 2026-07-09 | 10.44 | $9.93 | 440337 |
| 2026-07-08 | 10.58 | $10.06 | 269800 |
| 2026-07-07 | 10.71 | $10.74 | 293600 |
| 2026-07-06 | 10.71 | $10.89 | 310900 |
| 2026-07-02 | 10.69 | $10.84 | 221200 |
| 2026-07-01 | 10.67 | $11.01 | 206914 |
| 2026-06-30 | 10.62 | $10.77 | 196717 |
| 2026-06-29 | 10.61 | $10.99 | 306400 |
| 2026-06-26 | 10.55 | $11.29 | 715044 |
| 2026-06-25 | 10.42 | $10.48 | 274000 |
| 2026-06-24 | 10.45 | $10.54 | 273920 |
| 2026-06-23 | 10.47 | $10.49 | 310020 |
| 2026-06-22 | 10.50 | $10.25 | 333306 |
| 2026-06-18 | 10.59 | $10.40 | 702700 |
| 2026-06-17 | 10.66 | $10.59 | 436000 |
| 2026-06-16 | 10.71 | $10.76 | 232003 |
| 2026-06-15 | 10.73 | $10.64 | 557880 |
| 2026-06-12 | 10.78 | $11.00 | 186301 |
| 2026-06-11 | 10.76 | $10.77 | 225435 |
| 2026-06-10 | 10.80 | $10.92 | 263322 |
| 2026-06-09 | 10.80 | $11.00 | 182406 |
| 2026-06-08 | 10.80 | $10.91 | 218500 |
| 2026-06-05 | 10.81 | $10.93 | 304916 |
| 2026-06-04 | 10.83 | $11.07 | 198816 |
| 2026-06-03 | 10.81 | $11.00 | 350160 |
| 2026-06-02 | 10.82 | $11.54 | 324343 |
| 2026-06-01 | 10.71 | $12.06 | 350500 |
| 2026-05-29 | 10.48 | $11.53 | 1.1M |
| 2026-05-28 | 10.32 | $11.37 | 333400 |
| 2026-05-27 | 10.18 | $11.19 | 251410 |
| 2026-05-26 | 10.06 | $11.06 | 497300 |
| 2026-05-22 | 9.95 | $11.11 | 391400 |
| 2026-05-21 | 9.82 | $10.64 | 464645 |
| 2026-05-20 | 9.78 | $10.04 | 586511 |
| 2026-05-19 | 9.86 | $9.63 | 498902 |
| 2026-05-18 | 10.04 | $9.44 | 426526 |
| 2026-05-15 | 10.31 | $9.46 | 451500 |
| 2026-05-14 | 10.61 | $9.57 | 556339 |
| 2026-05-13 | 10.95 | $9.22 | 587300 |
| 2026-05-12 | 11.42 | $10.24 | 679200 |
| 2026-05-11 | 11.76 | $10.37 | 786100 |
| 2026-05-08 | 12.13 | $10.74 | 402832 |
| 2026-05-07 | 12.48 | $11.41 | 731300 |
| 2026-05-06 | 12.75 | $10.21 | 1.4M |
| 2026-05-05 | 13.32 | $13.89 | 341900 |
| 2026-05-04 | 13.21 | $13.70 | 270063 |
| 2026-05-01 | 13.11 | $13.49 | 235647 |
| 2026-04-30 | 13.05 | $12.91 | 203333 |
| 2026-04-29 | 13.10 | $13.07 | 206468 |
| 2026-04-28 | 13.13 | $13.14 | 171720 |
| 2026-04-27 | 13.14 | $12.86 | 184215 |
| 2026-04-24 | 13.22 | $12.98 | 296805 |
| 2026-04-23 | 13.29 | $12.61 | 247513 |
| 2026-04-22 | 13.44 | $13.85 | 235700 |
| 2026-04-21 | 13.36 | $13.95 | 187733 |
| 2026-04-20 | 13.25 | $14.14 | 224600 |
| 2026-04-17 | 13.07 | $13.96 | 283512 |
| 2026-04-16 | 12.92 | $13.50 | 256918 |
| 2026-04-15 | 12.83 | $13.69 | 202704 |
| 2026-04-14 | 12.69 | $13.33 | 316639 |
| 2026-04-13 | 12.61 | $12.91 | 377300 |
| 2026-04-10 | 12.60 | $12.44 | 187041 |
| 2026-04-09 | 12.70 | $12.87 | 219100 |
| 2026-04-08 | 12.73 | $13.11 | 153600 |
| 2026-04-07 | 12.71 | $13.19 | 161345 |
| 2026-04-06 | 12.67 | $13.34 | 233051 |
| 2026-04-02 | 12.61 | $13.31 | 307946 |
| 2026-04-01 | 12.54 | $12.91 | 187500 |
| 2026-03-31 | 12.55 | $13.01 | 255600 |
| 2026-03-30 | 12.54 | $12.85 | 356222 |
| 2026-03-27 | 12.57 | $12.38 | 257700 |
| 2026-03-26 | 12.71 | $12.74 | 315400 |
| 2026-03-25 | 12.81 | $12.56 | 298500 |
| 2026-03-24 | 12.96 | $12.74 | 262731 |
| 2026-03-23 | 13.10 | $13.43 | 280241 |
| 2026-03-20 | 13.12 | $13.18 | 506262 |
| 2026-03-19 | 13.21 | $13.39 | 406597 |
| 2026-03-18 | 13.27 | $13.25 | 537300 |
| 2026-03-17 | 13.37 | $13.58 | 296027 |
| 2026-03-16 | 13.43 | $13.63 | 331400 |
| 2026-03-13 | 13.49 | $13.85 | 410915 |
| 2026-03-12 | 13.51 | $14.11 | 318918 |
| 2026-03-11 | 13.50 | $14.31 | 417800 |
| 2026-03-10 | 13.44 | $14.08 | 485500 |
| 2026-03-09 | 13.43 | $14.73 | 436327 |
| 2026-03-06 | 13.29 | $14.21 | 241131 |
| 2026-03-05 | 13.24 | $14.33 | 234100 |
| 2026-03-04 | 13.16 | $14.09 | 228700 |
| 2026-03-03 | 13.13 | $13.88 | 381547 |
| 2026-03-02 | 13.16 | $13.73 | 367811 |
| 2026-02-27 | 13.22 | $13.66 | 292727 |
| 2026-02-26 | 13.32 | $13.99 | 406000 |
| 2026-02-25 | 13.38 | $13.50 | 434718 |
| 2026-02-24 | 13.56 | $13.15 | 440625 |
| 2026-02-23 | 13.85 | $12.98 | 434903 |
| 2026-02-20 | 14.23 | $13.96 | 578700 |
| 2026-02-19 | 14.48 | $14.52 | 660716 |
| 2026-02-18 | 14.66 | $15.22 | 607334 |
| 2026-02-17 | 14.73 | $13.83 | 393833 |
| 2026-02-13 | 15.12 | $13.93 | 250900 |
| 2026-02-12 | 15.55 | $13.80 | 318500 |
| 2026-02-11 | 16.09 | $14.38 | 337419 |
| 2026-02-10 | 16.61 | $15.31 | 173100 |
| 2026-02-09 | 17.01 | $15.62 | 184046 |
| 2026-02-06 | 17.43 | $16.17 | 225102 |
| 2026-02-05 | 17.79 | $16.03 | 276460 |
| 2026-02-04 | 18.26 | $16.48 | 200922 |
| 2026-02-03 | 18.70 | $17.04 | 232691 |
| 2026-02-02 | 19.10 | $18.70 | 180800 |
| 2026-01-30 | 19.22 | $18.25 | 411000 |
| 2026-01-29 | 19.45 | $18.53 | 137900 |
| 2026-01-28 | 19.66 | $18.63 | 151400 |
| 2026-01-27 | 19.88 | $19.24 | 103553 |
| 2026-01-26 | 20.02 | $19.51 | 134136 |
| 2026-01-23 | 20.11 | $19.65 | 163625 |
| 2026-01-22 | 20.19 | $19.88 | 194703 |
| 2026-01-21 | 20.23 | $19.66 | 178400 |
| 2026-01-20 | 20.33 | $19.74 | 269300 |
| 2026-01-16 | 20.42 | $20.34 | 147200 |
| 2026-01-15 | 20.40 | $20.39 | 322600 |
| 2026-01-14 | 20.37 | $20.46 | 197600 |
| 2026-01-13 | 20.31 | $20.30 | 178016 |
| 2026-01-12 | 20.27 | $20.58 | 159488 |
| 2026-01-09 | 20.17 | $20.28 | 140105 |
| 2026-01-08 | 20.11 | $20.28 | 168203 |
| 2026-01-07 | 20.04 | $19.93 | 128100 |
| 2026-01-06 | 20.03 | $20.01 | 172036 |
| 2026-01-05 | 20.00 | $19.84 | 236119 |
| 2026-01-02 | 20.00 | $19.55 | 348000 |
| 2025-12-31 | 20.06 | $19.63 | 150637 |
| 2025-12-30 | 20.11 | $19.82 | 120600 |
| 2025-12-29 | 20.13 | $19.95 | 138100 |
| 2025-12-26 | 20.12 | $19.97 | 308003 |
| 2025-12-24 | 20.10 | $20.04 | 216447 |
| 2025-12-23 | 20.06 | $19.87 | 305000 |
| 2025-12-22 | 20.05 | $19.94 | 410800 |
| 2025-12-19 | 20.01 | $19.94 | 343100 |
| 2025-12-18 | 19.97 | $20.01 | 236238 |
| 2025-12-17 | 19.91 | $20.17 | 224802 |
| 2025-12-16 | 19.80 | $20.55 | 739218 |
| 2025-12-15 | 19.59 | $19.86 | 307200 |
| 2025-12-12 | 19.49 | $19.98 | 530857 |
| 2025-12-11 | 19.34 | $19.88 | 751016 |
| 2025-12-10 | 19.19 | $20.11 | 577219 |
| 2025-12-09 | 18.97 | $19.66 | 246500 |
| 2025-12-08 | 18.80 | $18.98 | 482700 |
| 2025-12-05 | 18.75 | $19.43 | 395900 |
| 2025-12-04 | 18.60 | $19.12 | 530000 |
| 2025-12-03 | 18.49 | $19.17 | 436200 |
| 2025-12-02 | 18.35 | $18.81 | 435222 |
| 2025-12-01 | 18.26 | $18.69 | 461800 |
| 2025-11-28 | 18.18 | $18.47 | 223600 |
| 2025-11-26 | 18.14 | $18.40 | 282400 |
| 2025-11-25 | 18.12 | $18.65 | 347608 |
| 2025-11-24 | 18.03 | $18.42 | 325839 |
| 2025-11-21 | 17.98 | $18.16 | 329900 |
| 2025-11-20 | 17.98 | $17.65 | 308200 |
| 2025-11-19 | 18.09 | $17.77 | 292709 |
| 2025-11-18 | 18.19 | $18.12 | 352800 |
| 2025-11-17 | 18.23 | $18.26 | 351500 |
| 2025-11-14 | 18.26 | $18.45 | 377533 |
| 2025-11-13 | 18.25 | $18.32 | 404000 |
| 2025-11-12 | 18.27 | $18.54 | 219626 |
| 2025-11-11 | 18.25 | $18.57 | 260300 |
| 2025-11-10 | 18.21 | $18.43 | 240300 |
| 2025-11-07 | 18.21 | $18.57 | 349800 |
| 2025-11-06 | 18.18 | $18.77 | 601800 |
| 2025-11-05 | 18.10 | $18.94 | 1.3M |
| 2025-11-04 | 17.98 | $17.66 | 421000 |
| 2025-11-03 | 18.11 | $18.00 | 248500 |
| 2025-10-31 | 18.19 | $18.11 | 213457 |
| 2025-10-30 | 18.26 | $18.04 | 186108 |
| 2025-10-29 | 18.37 | $17.84 | 239031 |
| 2025-10-28 | 18.53 | $18.43 | 256000 |
| 2025-10-27 | 18.60 | $18.55 | 192053 |
| 2025-10-24 | 18.66 | $18.93 | 162260 |
| 2025-10-23 | 18.65 | $18.72 | 421400 |
| 2025-10-22 | 18.69 | $18.95 | 189400 |
| 2025-10-21 | 18.68 | $19.17 | 255900 |
| 2025-10-20 | 18.64 | $18.81 | 217200 |
| 2025-10-17 | 18.66 | $18.61 | 229400 |
| 2025-10-16 | 18.73 | $18.88 | 236500 |
| 2025-10-15 | 18.76 | $19.21 | 179010 |
| 2025-10-14 | 18.73 | $19.07 | 152190 |
| 2025-10-13 | 18.72 | $18.86 | 189050 |
| 2025-10-10 | 18.77 | $18.46 | 187037 |
| 2025-10-09 | 18.91 | $19.09 | 163438 |
| 2025-10-08 | 18.94 | $19.13 | 121300 |
| 2025-10-07 | 18.97 | $19.17 | 154300 |
| 2025-10-06 | 19.00 | $19.21 | 153127 |
| 2025-10-03 | 19.03 | $19.08 | 155900 |
| 2025-10-02 | 19.10 | $18.99 | 172600 |
| 2025-10-01 | 19.20 | $19.02 | 187200 |
| 2025-09-30 | 19.31 | $19.01 | 216937 |
| 2025-09-29 | 19.45 | $19.04 | 252657 |
| 2025-09-26 | 19.61 | $19.29 | 215107 |
| 2025-09-25 | 19.75 | $19.27 | 231646 |
| 2025-09-24 | 19.91 | $19.67 | 153300 |
| 2025-09-23 | 20.02 | $19.59 | 150739 |
| 2025-09-22 | 20.17 | $19.77 | 194000 |
| 2025-09-19 | 20.30 | $19.82 | 640600 |
| 2025-09-18 | 20.45 | $20.69 | 297839 |
| 2025-09-17 | 20.44 | $20.35 | 234300 |
| 2025-09-16 | 20.50 | $20.72 | 197700 |
| 2025-09-15 | 20.50 | $20.72 | 197102 |
| 2025-09-12 | 20.50 | $20.91 | 461045 |
| 2025-09-11 | 20.46 | $21.27 | 190279 |
| 2025-09-10 | 20.35 | $20.45 | 366531 |
| 2025-09-09 | 20.39 | $20.93 | 145500 |
| 2025-09-08 | 20.34 | $20.99 | 169200 |
| 2025-09-05 | 20.27 | $20.94 | 154200 |
| 2025-09-04 | 20.20 | $20.76 | 196000 |
| 2025-09-03 | 20.17 | $20.37 | 200700 |
| 2025-09-02 | 20.22 | $20.59 | 285500 |
| 2025-08-29 | 20.23 | $20.82 | 206301 |
| 2025-08-28 | 20.20 | $20.65 | 189706 |
| 2025-08-27 | 20.21 | $20.67 | 252563 |
| 2025-08-26 | 20.22 | $20.92 | 321900 |
| 2025-08-25 | 20.18 | $20.89 | 242389 |
| 2025-08-22 | 20.16 | $21.09 | 284800 |
| 2025-08-21 | 20.09 | $19.99 | 358900 |
| 2025-08-20 | 20.25 | $20.13 | 360107 |
| 2025-08-19 | 20.41 | $20.46 | 245000 |
| 2025-08-18 | 20.54 | $20.49 | 356935 |
| 2025-08-15 | 20.68 | $20.27 | 462700 |
| 2025-08-14 | 20.91 | $20.33 | 275000 |
| 2025-08-13 | 21.16 | $21.24 | 306500 |
| 2025-08-12 | 21.27 | $20.95 | 388000 |
| 2025-08-11 | 21.47 | $20.47 | 350000 |
| 2025-08-08 | 21.80 | $20.68 | 446237 |
| 2025-08-07 | 22.14 | $20.88 | 437400 |
| 2025-08-06 | 22.51 | $20.72 | 1.1M |
| 2025-08-05 | 22.97 | $22.78 | 338800 |
| 2025-08-04 | 23.08 | $23.28 | 398935 |
| 2025-08-01 | 23.10 | $23.00 | 390847 |
| 2025-07-31 | 23.18 | $23.39 | 402583 |
| 2025-07-30 | 23.21 | $23.09 | 225701 |
| 2025-07-29 | 23.30 | $23.00 | 197821 |
| 2025-07-28 | 23.43 | $23.21 | 86827 |
| 2025-07-25 | 23.53 | $23.27 | 103800 |
| 2025-07-24 | 23.65 | $23.18 | 99700 |
| 2025-07-23 | 23.80 | $23.53 | 132200 |
| 2025-07-22 | 23.91 | $23.33 | 162000 |
| 2025-07-21 | 24.09 | $23.23 | 248919 |
| 2025-07-18 | 24.31 | $23.32 | 382900 |
| 2025-07-17 | 24.55 | $23.75 | 234079 |
| 2025-07-16 | 24.74 | $23.92 | 146400 |
| 2025-07-15 | 24.92 | $23.82 | 242118 |
| 2025-07-14 | 25.16 | $24.62 | 150300 |
| 2025-07-11 | 25.26 | $24.66 | 197847 |
| 2025-07-10 | 25.38 | $25.28 | 170548 |
| 2025-07-09 | 25.38 | $25.92 | 153125 |
| 2025-07-08 | 25.24 | $25.79 | 191200 |
| 2025-07-07 | 25.11 | $25.44 | 193508 |
| 2025-07-03 | 25.03 | $25.68 | 160800 |
| 2025-07-02 | 24.88 | $25.15 | 125000 |
| 2025-07-01 | 24.83 | $25.42 | 121100 |
| 2025-06-30 | 24.71 | $25.42 | 246615 |
| 2025-06-27 | 24.57 | $25.16 | 251600 |
| 2025-06-26 | 24.46 | $25.14 | 238523 |
| 2025-06-25 | 24.34 | $25.16 | 291700 |
| 2025-06-24 | 24.20 | $25.53 | 411800 |
| 2025-06-23 | 23.97 | $24.15 | 333026 |
| 2025-06-20 | 23.98 | $23.50 | 306380 |
| 2025-06-18 | 24.14 | $23.68 | 175230 |
| 2025-06-17 | 24.30 | $24.08 | 261201 |
| 2025-06-16 | 24.39 | $24.41 | 290200 |
| 2025-06-13 | 24.43 | $24.10 | 229300 |
| 2025-06-12 | 24.54 | $24.70 | 107800 |
| 2025-06-11 | 24.55 | $24.83 | 128900 |
| 2025-06-10 | 24.54 | $25.09 | 213800 |
| 2025-06-09 | 24.47 | $24.91 | 207110 |
| 2025-06-06 | 24.43 | $25.00 | 106200 |
| 2025-06-05 | 24.37 | $24.55 | 112600 |
| 2025-06-04 | 24.39 | $24.53 | 89800 |
| 2025-06-03 | 24.43 | $24.56 | 135714 |
| 2025-06-02 | 24.47 | $24.02 | 155741 |
| 2025-05-30 | 24.63 | $24.52 | 211100 |
| 2025-05-29 | 24.72 | $24.69 | 97200 |
| 2025-05-28 | 24.79 | $24.53 | 165900 |
| 2025-05-27 | 24.91 | $25.15 | 182400 |
| 2025-05-23 | 24.92 | $24.56 | 155328 |
| 2025-05-22 | 25.06 | $24.79 | 186522 |
| 2025-05-21 | 25.17 | $24.96 | 215200 |
| 2025-05-20 | 25.27 | $25.57 | 182100 |
| 2025-05-19 | 25.26 | $25.86 | 188228 |
| 2025-05-16 | 25.19 | $25.85 | 172600 |
| 2025-05-15 | 25.12 | $25.81 | 212844 |
| 2025-05-14 | 25.04 | $25.64 | 168116 |
| 2025-05-13 | 24.99 | $25.76 | 169100 |
| 2025-05-12 | 24.91 | $25.60 | 217533 |
| 2025-05-09 | 24.86 | $24.77 | 198130 |
| 2025-05-08 | 24.98 | $24.66 | 433166 |
| 2025-05-07 | 25.15 | $23.94 | 820246 |
| 2025-05-06 | 25.50 | $26.01 | 195737 |
| 2025-05-05 | 25.47 | $26.66 | 145800 |
| 2025-05-02 | 25.31 | $26.32 | 109714 |
| 2025-05-01 | 25.20 | $25.66 | 126802 |
| 2025-04-30 | 25.22 | $25.54 | 147900 |
| 2025-04-29 | 25.27 | $25.77 | 168400 |
| 2025-04-28 | 25.28 | $25.34 | 140300 |
| 2025-04-25 | 25.40 | $25.58 | 72441 |
| 2025-04-24 | 25.49 | $25.65 | 86200 |
| 2025-04-23 | 25.58 | $25.52 | 145400 |
| 2025-04-22 | 25.73 | $25.64 | 126400 |
| 2025-04-21 | 25.88 | $25.21 | 83831 |
| 2025-04-17 | 26.15 | $25.86 | 93200 |
| 2025-04-16 | 26.33 | $26.03 | 87922 |
| 2025-04-15 | 26.51 | $26.25 | 94855 |
| 2025-04-14 | 26.69 | $26.36 | 139400 |
| 2025-04-11 | 26.87 | $26.26 | 120100 |
| 2025-04-10 | 27.10 | $26.34 | 142800 |
| 2025-04-09 | 27.37 | $26.90 | 219309 |
| 2025-04-08 | 27.56 | $26.03 | 163100 |
| 2025-04-07 | 27.97 | $26.54 | 249212 |
| 2025-04-04 | 28.34 | $27.15 | 172500 |
| 2025-04-03 | 28.65 | $28.23 | 115231 |
| 2025-04-02 | 28.78 | $29.20 | 94164 |
| 2025-04-01 | 28.73 | $29.20 | 97300 |
| 2025-03-31 | 28.67 | $29.22 | 232500 |
| 2025-03-28 | 28.61 | $29.17 | 150248 |
| 2025-03-27 | 28.54 | $29.25 | 114922 |
| 2025-03-26 | 28.45 | $29.01 | 116762 |
| 2025-03-25 | 28.40 | $28.82 | 123713 |
| 2025-03-24 | 28.39 | $28.86 | 118300 |
| 2025-03-21 | 28.37 | $28.53 | 214400 |
| 2025-03-20 | 28.42 | $28.72 | 107600 |
| 2025-03-19 | 28.45 | $28.77 | 124233 |
| 2025-03-18 | 28.47 | $28.36 | 85543 |
| 2025-03-17 | 28.58 | $28.32 | 94150 |
| 2025-03-14 | 28.73 | $28.19 | 86900 |
| 2025-03-13 | 28.93 | $28.16 | 146900 |
| 2025-03-12 | 29.18 | $28.47 | 104300 |
| 2025-03-11 | 29.40 | $28.79 | 97300 |
| 2025-03-10 | 29.59 | $28.78 | 155700 |
| 2025-03-07 | 29.82 | $29.18 | 160440 |
| 2025-03-06 | 30.01 | $29.36 | 94400 |
| 2025-03-05 | 30.19 | $29.54 | 162722 |
| 2025-03-04 | 30.36 | $29.51 | 108300 |
| 2025-03-03 | 30.57 | $30.10 | 163227 |
| 2025-02-28 | 30.69 | $30.38 | 202064 |
| 2025-02-27 | 30.77 | $30.29 | 152435 |
| 2025-02-26 | 30.88 | $30.58 | 126444 |
| 2025-02-25 | 30.95 | $30.19 | 154840 |
| 2025-02-24 | 31.11 | $30.21 | 212850 |
| 2025-02-21 | 31.30 | $30.18 | 201908 |
| 2025-02-20 | 31.52 | $30.69 | 209125 |
| 2025-02-19 | 31.66 | $30.78 | 250209 |
| 2025-02-18 | 31.81 | $31.62 | 152909 |
| 2025-02-14 | 31.80 | $31.94 | 122012 |
| 2025-02-13 | 31.72 | $31.87 | 126900 |
| 2025-02-12 | 31.64 | $31.38 | 94004 |
| 2025-02-11 | 31.65 | $32.09 | 104115 |
| 2025-02-10 | 31.51 | $31.88 | 71434 |
| 2025-02-07 | 31.39 | $31.67 | 145000 |
| 2025-02-06 | 31.29 | $31.97 | 67100 |
| 2025-02-05 | 31.11 | $31.87 | 71935 |
| 2025-02-04 | 30.92 | $31.59 | 64819 |
| 2025-02-03 | 30.76 | $31.21 | 77653 |
| 2025-01-31 | 30.65 | $30.88 | 121100 |
| 2025-01-30 | 30.59 | $30.96 | 67300 |
| 2025-01-29 | 30.51 | $30.78 | 90100 |
| 2025-01-28 | 30.45 | $31.07 | 59631 |
| 2025-01-27 | 30.32 | $31.25 | 101238 |
| 2025-01-24 | 30.13 | $30.71 | 75800 |
| 2025-01-23 | 30.03 | $30.34 | 56100 |
| 2025-01-22 | 29.98 | $30.18 | 79319 |
| 2025-01-21 | 29.97 | $30.38 | 86086 |
| 2025-01-17 | 29.92 | $30.17 | 54100 |
| 2025-01-16 | 29.90 | $30.14 | 73899 |
| 2025-01-15 | 29.88 | $30.00 | 79615 |
| 2025-01-14 | 29.90 | $29.66 | 58883 |
| 2025-01-13 | 29.99 | $29.22 | 64300 |
| 2025-01-10 | 30.19 | $28.98 | 66100 |
| 2025-01-08 | 30.47 | $29.66 | 71200 |
| 2025-01-07 | 30.66 | $29.42 | 133800 |
| 2025-01-06 | 30.93 | $30.14 | 79700 |
| 2025-01-03 | 31.09 | $30.69 | 57100 |
| 2025-01-02 | 31.15 | $30.28 | 65649 |
| 2024-12-31 | 31.32 | $30.72 | 64848 |
| 2024-12-30 | 31.42 | $30.70 | 59906 |
| 2024-12-27 | 31.53 | $30.87 | 59002 |
| 2024-12-26 | 31.63 | $31.04 | 64300 |
| 2024-12-24 | 31.70 | $30.78 | 39300 |
| 2024-12-23 | 31.84 | $30.41 | 60500 |
| 2024-12-20 | 32.07 | $30.81 | 196200 |
| 2024-12-19 | 32.25 | $31.09 | 102045 |
| 2024-12-18 | 32.40 | $30.73 | 118904 |
| 2024-12-17 | 32.64 | $32.04 | 95500 |
| 2024-12-16 | 32.64 | $32.11 | 107638 |
| 2024-12-13 | 32.61 | $31.94 | 91210 |
| 2024-12-12 | 32.61 | $31.95 | 67933 |
| 2024-12-11 | 32.61 | $32.13 | 143800 |
| 2024-12-10 | 32.55 | $31.95 | 112843 |
| 2024-12-09 | 32.52 | $32.13 | 120400 |
| 2024-12-06 | 32.43 | $32.32 | 63900 |
| 2024-12-05 | 32.28 | $32.23 | 100905 |
| 2024-12-04 | 32.12 | $32.09 | 81600 |
| 2024-12-03 | 31.95 | $31.67 | 79131 |
| 2024-12-02 | 31.83 | $31.56 | 80505 |
| 2024-11-29 | 31.71 | $31.34 | 54118 |
| 2024-11-27 | 31.61 | $31.46 | 65400 |
| 2024-11-26 | 31.46 | $31.51 | 90805 |
| 2024-11-25 | 31.26 | $31.20 | 86014 |
| 2024-11-22 | 31.09 | $30.96 | 63205 |
| 2024-11-21 | 30.93 | $30.68 | 72000 |
| 2024-11-20 | 30.80 | $30.55 | 81700 |
| 2024-11-19 | 30.66 | $30.39 | 92200 |
| 2024-11-18 | 30.52 | $30.37 | 97397 |
| 2024-11-15 | 30.35 | $30.32 | 165317 |
| 2024-11-14 | 30.16 | $30.81 | 84000 |
| 2024-11-13 | 29.83 | $31.35 | 154600 |
| 2024-11-12 | 29.32 | $32.02 | 163092 |
| 2024-11-11 | 28.58 | $31.60 | 130036 |
| 2024-11-08 | 27.79 | $31.06 | 145013 |
| 2024-11-07 | 27.00 | $30.27 | 193600 |
| 2024-11-06 | 26.23 | $30.74 | 265500 |
| 2024-11-05 | 25.25 | $28.62 | 338500 |
| 2024-11-04 | 24.55 | $24.35 | 102289 |
| 2024-11-01 | 24.64 | $24.22 | 89200 |
| 2024-10-31 | 24.77 | $24.32 | 108628 |
| 2024-10-30 | 24.91 | $24.57 | 66345 |
| 2024-10-29 | 25.02 | $24.69 | 62000 |
| 2024-10-28 | 25.12 | $24.70 | 107133 |
| 2024-10-25 | 25.24 | $24.57 | 75817 |
| 2024-10-24 | 25.41 | $24.87 | 98510 |
| 2024-10-23 | 25.54 | $25.00 | 67900 |
| 2024-10-22 | 25.66 | $25.32 | 42906 |
| 2024-10-21 | 25.74 | $25.51 | 104600 |
| 2024-10-18 | 25.79 | $25.67 | 54342 |
| 2024-10-17 | 25.82 | $26.20 | 63800 |
| 2024-10-16 | 25.73 | $26.14 | 105500 |
| 2024-10-15 | 25.65 | $25.69 | 131100 |
| 2024-10-14 | 25.65 | $25.76 | 52100 |
| 2024-10-11 | 25.63 | $25.69 | 66036 |
| 2024-10-10 | 25.63 | $25.32 | 62100 |
| 2024-10-09 | 25.70 | $25.51 | 64502 |
| 2024-10-08 | 25.75 | $25.45 | 51374 |
| 2024-10-07 | 25.82 | $25.22 | 64638 |
| 2024-10-04 | 25.94 | $25.62 | 43300 |
| 2024-10-03 | 26.00 | $25.42 | 67300 |
| 2024-10-02 | 26.12 | $25.85 | 77600 |
| 2024-10-01 | 26.16 | $25.92 | 67500 |
| 2024-09-30 | 26.19 | $26.27 | 107006 |
| 2024-09-27 | 26.15 | $25.97 | 74135 |
| 2024-09-26 | 26.17 | $26.07 | 108637 |
| 2024-09-25 | 26.16 | $25.73 | 113127 |
| 2024-09-24 | 26.23 | $26.03 | 117900 |
| 2024-09-23 | 26.24 | $26.15 | 92317 |
| 2024-09-20 | 26.23 | $26.02 | 259300 |
| 2024-09-19 | 26.24 | $26.88 | 105000 |
| 2024-09-18 | 26.07 | $26.58 | 177309 |
| 2024-09-17 | 25.94 | $26.74 | 209000 |
| 2024-09-16 | 25.75 | $25.86 | 157020 |
| 2024-09-13 | 25.71 | $25.60 | 182224 |
| 2024-09-12 | 25.72 | $25.12 | 77800 |
| 2024-09-11 | 25.84 | $25.13 | 60508 |
| 2024-09-10 | 25.97 | $25.34 | 65830 |
| 2024-09-09 | 26.07 | $25.33 | 75800 |
| 2024-09-06 | 26.19 | $25.23 | 68300 |
| 2024-09-05 | 26.35 | $25.70 | 123613 |
| 2024-09-04 | 26.44 | $25.90 | 111145 |
| 2024-09-03 | 26.49 | $26.08 | 120500 |
| 2024-08-30 | 26.51 | $26.50 | 131324 |
| 2024-08-29 | 26.44 | $26.55 | 124229 |
| 2024-08-28 | 26.35 | $26.40 | 181943 |
| 2024-08-27 | 26.27 | $25.91 | 65647 |
| 2024-08-26 | 26.27 | $26.04 | 127100 |
| 2024-08-23 | 26.25 | $26.04 | 132047 |
| 2024-08-22 | 26.22 | $25.74 | 59840 |
| 2024-08-21 | 26.24 | $26.06 | 77300 |
| 2024-08-20 | 26.19 | $26.04 | 110721 |
| 2024-08-19 | 26.14 | $26.24 | 249533 |
| 2024-08-16 | 26.03 | $25.64 | 137500 |
| 2024-08-15 | 26.03 | $25.51 | 153539 |
| 2024-08-14 | 26.05 | $25.38 | 152500 |
| 2024-08-13 | 26.09 | $25.35 | 162801 |
| 2024-08-12 | 26.14 | $25.17 | 127300 |
| 2024-08-09 | 26.23 | $25.47 | 155000 |
| 2024-08-08 | 26.27 | $25.52 | 112427 |
| 2024-08-07 | 26.30 | $25.77 | 152100 |
| 2024-08-06 | 26.27 | $25.27 | 107035 |
| 2024-08-05 | 26.33 | $25.25 | 145800 |
| 2024-08-02 | 26.41 | $26.64 | 96900 |
| 2024-08-01 | 26.19 | $26.91 | 297500 |
| 2024-07-31 | 25.87 | $27.28 | 233200 |
| 2024-07-30 | 25.41 | $26.84 | 156200 |
| 2024-07-29 | 24.97 | $26.03 | 105700 |
| 2024-07-26 | 24.62 | $26.02 | 132401 |
| 2024-07-25 | 24.21 | $25.11 | 155705 |
| 2024-07-24 | 23.93 | $24.64 | 103600 |
| 2024-07-23 | 23.69 | $24.68 | 113000 |
| 2024-07-22 | 23.40 | $24.23 | 101800 |
| 2024-07-19 | 23.15 | $23.81 | 53542 |
| 2024-07-18 | 22.95 | $24.01 | 100014 |
| 2024-07-17 | 22.67 | $24.34 | 205925 |
| 2024-07-16 | 22.28 | $24.04 | 148428 |
| 2024-07-15 | 21.88 | $22.94 | 120720 |
| 2024-07-12 | 21.66 | $22.26 | 73515 |
| 2024-07-11 | 21.54 | $22.14 | 109768 |
| 2024-07-10 | 21.43 | $21.37 | 76016 |
| 2024-07-09 | 21.46 | $21.28 | 97839 |
| 2024-07-08 | 21.52 | $21.61 | 81446 |
| 2024-07-05 | 21.52 | $21.18 | 107517 |
| 2024-07-03 | 21.61 | $21.51 | 58700 |
| 2024-07-02 | 21.64 | $21.91 | 68314 |
| 2024-07-01 | 21.60 | $21.55 | 98200 |
| 2024-06-28 | 21.63 | $21.72 | 345300 |
| 2024-06-27 | 21.63 | $21.55 | 46583 |
| 2024-06-26 | 21.66 | $21.47 | 94734 |
| 2024-06-25 | 21.72 | $21.48 | 61946 |
| 2024-06-24 | 21.78 | $21.58 | 64000 |
| 2024-06-21 | 21.84 | $21.66 | 146402 |
| 2024-06-20 | 21.88 | $21.68 | 50600 |
| 2024-06-18 | 21.94 | $21.73 | 58137 |
| 2024-06-17 | 21.99 | $22.00 | 142810 |
| 2024-06-14 | 21.99 | $21.83 | 67546 |
| 2024-06-13 | 22.02 | $21.92 | 80745 |
| 2024-06-12 | 22.05 | $22.09 | 135449 |
| 2024-06-11 | 22.04 | $22.28 | 101800 |
| 2024-06-10 | 21.99 | $22.26 | 49900 |
| 2024-06-07 | 21.94 | $22.08 | 73800 |
| 2024-06-06 | 21.91 | $22.18 | 69900 |
| 2024-06-05 | 21.87 | $22.36 | 74716 |
| 2024-06-04 | 21.77 | $22.14 | 88200 |
| 2024-06-03 | 21.72 | $22.14 | 82601 |
| 2024-05-31 | 21.65 | $22.31 | 127200 |
| 2024-05-30 | 21.53 | $21.99 | 86200 |
| 2024-05-29 | 21.47 | $21.88 | 109900 |
| 2024-05-28 | 21.42 | $21.75 | 92802 |
| 2024-05-24 | 21.40 | $21.53 | 90300 |
| 2024-05-23 | 21.42 | $21.35 | 97347 |
| 2024-05-22 | 21.48 | $21.51 | 86223 |
| 2024-05-21 | 21.52 | $21.96 | 280100 |
| 2024-05-20 | 21.47 | $21.59 | 76300 |
| 2024-05-17 | 21.50 | $21.54 | 108200 |
| 2024-05-16 | 21.54 | $21.64 | 114600 |
| 2024-05-15 | 21.58 | $21.61 | 95736 |
| 2024-05-14 | 21.63 | $21.65 | 81400 |
| 2024-05-13 | 21.68 | $21.73 | 101000 |
| 2024-05-10 | 21.72 | $21.89 | 89532 |
| 2024-05-09 | 21.75 | $21.86 | 115700 |
| 2024-05-08 | 21.78 | $21.56 | 194600 |
| 2024-05-07 | 21.89 | $22.20 | 87600 |
| 2024-05-06 | 21.88 | $22.31 | 69622 |
| 2024-05-03 | 21.85 | $22.14 | 81608 |
| 2024-05-02 | 21.85 | $21.96 | 88600 |
| 2024-05-01 | 21.90 | $21.89 | 76500 |
| 2024-04-30 | 21.97 | $21.69 | 114300 |
| 2024-04-29 | 22.09 | $22.12 | 70714 |
| 2024-04-26 | 22.16 | $21.95 | 67400 |
| 2024-04-25 | 22.27 | $21.88 | 101446 |
| 2024-04-24 | 22.41 | $22.33 | 67557 |
| 2024-04-23 | 22.49 | $22.47 | 66322 |
| 2024-04-22 | 22.55 | $22.50 | 101419 |
| 2024-04-19 | 22.62 | $22.60 | 102300 |
| 2024-04-18 | 22.69 | $22.47 | 140141 |
| 2024-04-17 | 22.79 | $22.44 | 116600 |
| 2024-04-16 | 22.92 | $22.43 | 100722 |
| 2024-04-15 | 23.08 | $22.41 | 69700 |
| 2024-04-12 | 23.27 | $22.71 | 56401 |
| 2024-04-11 | 23.42 | $23.19 | 73900 |
| 2024-04-10 | 23.51 | $22.91 | 87200 |
| 2024-04-09 | 23.66 | $23.41 | 74900 |
| 2024-04-08 | 23.74 | $23.24 | 86300 |
| 2024-04-05 | 23.86 | $23.32 | 52900 |
| 2024-04-04 | 23.99 | $23.61 | 99300 |
| 2024-04-03 | 24.09 | $23.64 | 75148 |
| 2024-04-02 | 24.18 | $23.66 | 80105 |
| 2024-04-01 | 24.30 | $24.18 | 76501 |
| 2024-03-28 | 24.31 | $24.30 | 137104 |
| 2024-03-27 | 24.31 | $23.99 | 92600 |
| 2024-03-26 | 24.37 | $23.92 | 76642 |
| 2024-03-25 | 24.46 | $24.18 | 91200 |
| 2024-03-22 | 24.50 | $24.06 | 68144 |
| 2024-03-21 | 24.57 | $24.42 | 96405 |
| 2024-03-20 | 24.58 | $24.55 | 113136 |
| 2024-03-19 | 24.56 | $24.28 | 80300 |
| 2024-03-18 | 24.60 | $23.84 | 86900 |
| 2024-03-15 | 24.73 | $24.18 | 168740 |
| 2024-03-14 | 24.81 | $24.08 | 73639 |
| 2024-03-13 | 24.92 | $24.46 | 65617 |
| 2024-03-12 | 24.97 | $24.82 | 63670 |
| 2024-03-11 | 24.94 | $24.79 | 51500 |
| 2024-03-08 | 24.92 | $24.70 | 60800 |
| 2024-03-07 | 24.90 | $24.65 | 58100 |
| 2024-03-06 | 24.89 | $24.64 | 72928 |
| 2024-03-05 | 24.88 | $24.69 | 88547 |
| 2024-03-04 | 24.85 | $25.01 | 71048 |
| 2024-03-01 | 24.75 | $24.96 | 105700 |
| 2024-02-29 | 24.64 | $24.72 | 180035 |
| 2024-02-28 | 24.56 | $24.99 | 85900 |
| 2024-02-27 | 24.40 | $25.08 | 90842 |
| 2024-02-26 | 24.20 | $25.13 | 119900 |
| 2024-02-23 | 23.95 | $24.42 | 98000 |
| 2024-02-22 | 23.81 | $24.34 | 148800 |
| 2024-02-21 | 23.66 | $25.05 | 304412 |
| 2024-02-20 | 23.34 | $22.92 | 104724 |
| 2024-02-16 | 23.41 | $23.36 | 82600 |
| 2024-02-15 | 23.40 | $23.85 | 127600 |
| 2024-02-14 | 23.29 | $23.40 | 132700 |
| 2024-02-13 | 23.25 | $22.92 | 124534 |
| 2024-02-12 | 23.31 | $24.08 | 105516 |
| 2024-02-09 | 23.12 | $23.36 | 88900 |
| 2024-02-08 | 23.06 | $23.10 | 69900 |
| 2024-02-07 | 23.05 | $22.44 | 59200 |
| 2024-02-06 | 23.17 | $22.91 | 60900 |
| 2024-02-05 | 23.21 | $22.54 | 63300 |
| 2024-02-02 | 23.34 | $22.87 | 54837 |
| 2024-02-01 | 23.41 | $23.29 | 68200 |
| 2024-01-31 | 23.41 | $23.12 | 104436 |
| 2024-01-30 | 23.44 | $23.40 | 39311 |
| 2024-01-29 | 23.42 | $23.40 | 50800 |
| 2024-01-26 | 23.38 | $23.27 | 55801 |
| 2024-01-25 | 23.37 | $23.46 | 72900 |
| 2024-01-24 | 23.32 | $23.44 | 63200 |
| 2024-01-23 | 23.26 | $23.61 | 67906 |
| 2024-01-22 | 23.16 | $23.91 | 81800 |
| 2024-01-19 | 22.97 | $23.41 | 121200 |
| 2024-01-18 | 22.85 | $23.43 | 62700 |
| 2024-01-17 | 22.72 | $23.18 | 60900 |
| 2024-01-16 | 22.61 | $22.95 | 71800 |
| 2024-01-12 | 22.53 | $22.83 | 61200 |
| 2024-01-11 | 22.47 | $22.70 | 68000 |
| 2024-01-10 | 22.42 | $22.47 | 69700 |
| 2024-01-09 | 22.42 | $22.20 | 56344 |
| 2024-01-08 | 22.47 | $22.26 | 82200 |
| 2024-01-05 | 22.51 | $21.99 | 155605 |
| 2024-01-04 | 22.63 | $22.41 | 94700 |
| 2024-01-03 | 22.67 | $22.44 | 120200 |
| 2024-01-02 | 22.71 | $22.68 | 99844 |
| 2023-12-29 | 22.70 | $22.77 | 189900 |
| 2023-12-28 | 22.68 | $22.97 | 67306 |
| 2023-12-27 | 22.61 | $22.97 | 111131 |
| 2023-12-26 | 22.52 | $22.86 | 70100 |
| 2023-12-22 | 22.45 | $22.53 | 112949 |
| 2023-12-21 | 22.44 | $22.60 | 78200 |
| 2023-12-20 | 22.40 | $22.32 | 132900 |
| 2023-12-19 | 22.43 | $22.65 | 107342 |
| 2023-12-18 | 22.38 | $22.27 | 109322 |
| 2023-12-15 | 22.41 | $22.27 | 264901 |
| 2023-12-14 | 22.45 | $22.57 | 135900 |
| 2023-12-13 | 22.42 | $22.88 | 179839 |
| 2023-12-12 | 22.33 | $22.26 | 65900 |
| 2023-12-11 | 22.36 | $22.31 | 54522 |
| 2023-12-08 | 22.38 | $22.35 | 70300 |
| 2023-12-07 | 22.39 | $22.30 | 61400 |
| 2023-12-06 | 22.42 | $22.32 | 55700 |
| 2023-12-05 | 22.45 | $22.55 | 51400 |
| 2023-12-04 | 22.43 | $22.84 | 58643 |
| 2023-12-01 | 22.35 | $22.47 | 124800 |
| 2023-11-30 | 22.34 | $22.31 | 72907 |
| 2023-11-29 | 22.36 | $22.44 | 42422 |
| 2023-11-28 | 22.35 | $22.54 | 57204 |
| 2023-11-27 | 22.33 | $22.76 | 63700 |
| 2023-11-24 | 22.25 | $22.67 | 16336 |
| 2023-11-22 | 22.18 | $22.56 | 34400 |
| 2023-11-21 | 22.13 | $22.24 | 201118 |
| 2023-11-20 | 22.13 | $22.48 | 52400 |
| 2023-11-17 | 22.09 | $22.42 | 72746 |
| 2023-11-16 | 22.05 | $22.25 | 64611 |
| 2023-11-15 | 22.05 | $22.38 | 70600 |
| 2023-11-14 | 22.02 | $22.57 | 93500 |
| 2023-11-13 | 21.95 | $21.77 | 57948 |
| 2023-11-10 | 22.04 | $21.48 | 97936 |
| 2023-11-09 | 22.20 | $21.22 | 97118 |
| 2023-11-08 | 22.45 | $21.30 | 176600 |
| 2023-11-07 | 22.72 | $23.22 | 50300 |
| 2023-11-06 | 22.63 | $23.13 | 76154 |
| 2023-11-03 | 22.55 | $23.49 | 91647 |
| 2023-11-02 | 22.39 | $22.97 | 102200 |
| 2023-11-01 | 22.30 | $22.71 | 75100 |
| 2023-10-31 | 22.26 | $22.29 | 56900 |
| 2023-10-30 | 22.31 | $22.16 | 52900 |
| 2023-10-27 | 22.39 | $21.93 | 52725 |
| 2023-10-26 | 22.53 | $22.24 | 60300 |
| 2023-10-25 | 22.64 | $22.37 | 95303 |
| 2023-10-24 | 22.74 | $22.66 | 90000 |
| 2023-10-23 | 22.79 | $22.07 | 57200 |
| 2023-10-20 | 22.98 | $22.45 | 77600 |
| 2023-10-19 | 23.12 | $22.60 | 54928 |
| 2023-10-18 | 23.26 | $22.82 | 47247 |
| 2023-10-17 | 23.37 | $23.14 | 81917 |
| 2023-10-16 | 23.43 | $23.09 | 64746 |
| 2023-10-13 | 23.51 | $22.60 | 97340 |
| 2023-10-12 | 23.70 | $23.17 | 86800 |
| 2023-10-11 | 23.81 | $23.82 | 124600 |
| 2023-10-10 | 23.80 | $23.98 | 74247 |
| 2023-10-09 | 23.76 | $23.78 | 48334 |
| 2023-10-06 | 23.74 | $23.74 | 102800 |
| 2023-10-05 | 23.74 | $23.67 | 132608 |
| 2023-10-04 | 23.74 | $23.80 | 92000 |
| 2023-10-03 | 23.72 | $23.71 | 77125 |
| 2023-10-02 | 23.72 | $23.78 | 93524 |
| 2023-09-29 | 23.70 | $23.59 | 196343 |
| 2023-09-28 | 23.71 | $24.00 | 105600 |
| 2023-09-27 | 23.64 | $23.61 | 72300 |
| 2023-09-26 | 23.65 | $23.36 | 63138 |
| 2023-09-25 | 23.70 | $23.68 | 105404 |
| 2023-09-22 | 23.70 | $22.86 | 63100 |
| 2023-09-21 | 23.87 | $23.22 | 66612 |
| 2023-09-20 | 23.99 | $23.62 | 65209 |
| 2023-09-19 | 24.04 | $23.46 | 82200 |
| 2023-09-18 | 24.13 | $23.71 | 100209 |
| 2023-09-15 | 24.18 | $23.86 | 540608 |
| 2023-09-14 | 24.21 | $24.30 | 81600 |
| 2023-09-13 | 24.15 | $23.95 | 70900 |
| 2023-09-12 | 24.15 | $24.33 | 104830 |
| 2023-09-11 | 24.06 | $24.35 | 64825 |
| 2023-09-08 | 23.96 | $24.32 | 87500 |
| 2023-09-07 | 23.84 | $24.30 | 122206 |
| 2023-09-06 | 23.71 | $24.14 | 107500 |
| 2023-09-05 | 23.59 | $24.34 | 107518 |
| 2023-09-01 | 23.41 | $24.02 | 98824 |
| 2023-08-31 | 23.26 | $23.57 | 156300 |
| 2023-08-30 | 23.18 | $23.10 | 68529 |
| 2023-08-29 | 23.19 | $23.10 | 56513 |
| 2023-08-28 | 23.20 | $23.02 | 82032 |
| 2023-08-25 | 23.23 | $22.71 | 116000 |
| 2023-08-24 | 23.33 | $22.39 | 105206 |
| 2023-08-23 | 23.51 | $22.76 | 69512 |
| 2023-08-22 | 23.64 | $22.68 | 72900 |
| 2023-08-21 | 23.81 | $22.75 | 110027 |
| 2023-08-18 | 23.99 | $23.28 | 102900 |
| 2023-08-17 | 24.08 | $23.30 | 127100 |
| 2023-08-16 | 24.18 | $23.77 | 111933 |
| 2023-08-15 | 24.19 | $24.65 | 242900 |
| 2023-08-14 | 24.01 | $24.24 | 121433 |
| 2023-08-11 | 23.89 | $24.09 | 102337 |
| 2023-08-10 | 23.77 | $23.90 | 76900 |
| 2023-08-09 | 23.68 | $23.73 | 104633 |
| 2023-08-08 | 23.60 | $23.23 | 83430 |
| 2023-08-07 | 23.61 | $23.51 | 66000 |
| 2023-08-04 | 23.56 | $23.36 | 73836 |
| 2023-08-03 | 23.53 | $23.70 | 75045 |
| 2023-08-02 | 23.42 | $23.39 | 65500 |
| 2023-08-01 | 23.35 | $23.37 | 48600 |
| 2023-07-31 | 23.27 | $23.25 | 88044 |
| 2023-07-28 | 23.20 | $22.75 | 56849 |
| 2023-07-27 | 23.23 | $22.50 | 124400 |
| 2023-07-26 | 23.30 | $23.19 | 80016 |
| 2023-07-25 | 23.24 | $23.40 | 71330 |
| 2023-07-24 | 23.12 | $23.22 | 70900 |
| 2023-07-21 | 23.01 | $23.15 | 140239 |
| 2023-07-20 | 22.90 | $23.16 | 86300 |
| 2023-07-19 | 22.76 | $22.80 | 61832 |
| 2023-07-18 | 22.67 | $22.76 | 86109 |
| 2023-07-17 | 22.57 | $22.59 | 72800 |
| 2023-07-14 | 22.49 | $22.30 | 73849 |
| 2023-07-13 | 22.45 | $22.58 | 85842 |
| 2023-07-12 | 22.35 | $22.27 | 82100 |
| 2023-07-11 | 22.28 | $22.05 | 89902 |
| 2023-07-10 | 22.25 | $22.04 | 87400 |
| 2023-07-07 | 22.22 | $21.86 | 76100 |
| 2023-07-06 | 22.21 | $21.94 | 86100 |
| 2023-07-05 | 22.17 | $22.08 | 106618 |
| 2023-07-03 | 22.10 | $22.31 | 62617 |
| 2023-06-30 | 21.96 | $22.35 | 205679 |
| 2023-06-29 | 21.79 | $22.19 | 101500 |
| 2023-06-28 | 21.62 | $21.57 | 78137 |
| 2023-06-27 | 21.55 | $21.40 | 94201 |
| 2023-06-26 | 21.50 | $21.25 | 123442 |
| 2023-06-23 | 21.47 | $21.05 | 494800 |
| 2023-06-22 | 21.47 | $21.76 | 108100 |
| 2023-06-21 | 21.31 | $21.97 | 205600 |
| 2023-06-20 | 21.09 | $21.77 | 113400 |
| 2023-06-16 | 20.86 | $21.46 | 171200 |
| 2023-06-15 | 20.66 | $21.11 | 163645 |
| 2023-06-14 | 20.50 | $20.64 | 92500 |
| 2023-06-13 | 20.41 | $20.84 | 129142 |
| 2023-06-12 | 20.26 | $20.63 | 96947 |
| 2023-06-09 | 20.13 | $20.40 | 82000 |
| 2023-06-08 | 20.02 | $20.55 | 86037 |
| 2023-06-07 | 19.86 | $20.53 | 89300 |
| 2023-06-06 | 19.67 | $20.01 | 109000 |
| 2023-06-05 | 19.57 | $19.51 | 61743 |
| 2023-06-02 | 19.55 | $19.75 | 127440 |
| 2023-06-01 | 19.47 | $19.36 | 135344 |
| 2023-05-31 | 19.47 | $19.39 | 576543 |
| 2023-05-30 | 19.45 | $19.34 | 85700 |
| 2023-05-26 | 19.45 | $19.39 | 110706 |
| 2023-05-25 | 19.43 | $19.29 | 106917 |
| 2023-05-24 | 19.42 | $19.33 | 191812 |
| 2023-05-23 | 19.41 | $19.85 | 166000 |
| 2023-05-22 | 19.28 | $19.96 | 99247 |
| 2023-05-19 | 19.10 | $19.96 | 149700 |
| 2023-05-18 | 18.90 | $19.52 | 100700 |
| 2023-05-17 | 18.75 | $19.50 | 181800 |
| 2023-05-16 | 18.59 | $18.65 | 78400 |
| 2023-05-15 | 18.57 | $18.81 | 157600 |
| 2023-05-12 | 18.52 | $18.62 | 211723 |
| 2023-05-11 | 18.51 | $18.36 | 268600 |
| 2023-05-10 | 18.55 | $18.34 | 339400 |
| 2023-05-09 | 18.59 | $18.67 | 136600 |
| 2023-05-08 | 18.58 | $18.51 | 209100 |
| 2023-05-05 | 18.60 | $18.71 | 131000 |
| 2023-05-04 | 18.57 | $18.45 | 105003 |
| 2023-05-03 | 18.60 | $18.93 | 154808 |
| 2023-05-02 | 18.54 | $18.66 | 96129 |
| 2023-05-01 | 18.51 | $18.60 | 141500 |
| 2023-04-28 | 18.50 | $18.56 | 135418 |
| 2023-04-27 | 18.50 | $18.44 | 112000 |
| 2023-04-26 | 18.52 | $18.29 | 93900 |
| 2023-04-25 | 18.58 | $18.42 | 200618 |
| 2023-04-24 | 18.61 | $18.46 | 111217 |
| 2023-04-21 | 18.65 | $18.75 | 108400 |
| 2023-04-20 | 18.63 | $18.54 | 98802 |
| 2023-04-19 | 18.65 | $18.72 | 62800 |
| 2023-04-18 | 18.64 | $18.99 | 81300 |
| 2023-04-17 | 18.57 | $18.93 | 128800 |
| 2023-04-14 | 18.50 | $18.92 | 96632 |
| 2023-04-13 | 18.42 | $18.96 | 118300 |
| 2023-04-12 | 18.32 | $18.83 | 134400 |
| 2023-04-11 | 18.23 | $18.92 | 138037 |
| 2023-04-10 | 18.12 | $18.98 | 208132 |
| 2023-04-06 | 17.97 | $18.49 | 86609 |
| 2023-04-05 | 17.90 | $18.48 | 117601 |
| 2023-04-04 | 17.83 | $18.54 | 143334 |
| 2023-04-03 | 17.74 | $18.74 | 136918 |
| 2023-03-31 | 17.59 | $18.48 | 189100 |
| 2023-03-30 | 17.48 | $18.26 | 83940 |
| 2023-03-29 | 17.40 | $18.17 | 121500 |
| 2023-03-28 | 17.33 | $17.89 | 178300 |
| 2023-03-27 | 17.31 | $17.75 | 138700 |
| 2023-03-24 | 17.33 | $17.48 | 111546 |
| 2023-03-23 | 17.41 | $17.38 | 161820 |
| 2023-03-22 | 17.53 | $17.53 | 170409 |
| 2023-03-21 | 17.65 | $18.06 | 123539 |
| 2023-03-20 | 17.67 | $17.73 | 98330 |
| 2023-03-17 | 17.78 | $17.66 | 610900 |
| 2023-03-16 | 17.93 | $17.86 | 159826 |
| 2023-03-15 | 18.06 | $17.72 | 211900 |
| 2023-03-14 | 18.25 | $18.23 | 253911 |
| 2023-03-13 | 18.37 | $17.82 | 183016 |
| 2023-03-10 | 18.59 | $18.24 | 137735 |
| 2023-03-09 | 18.78 | $18.58 | 182834 |
| 2023-03-08 | 18.92 | $18.74 | 125048 |
| 2023-03-07 | 19.06 | $19.27 | 135100 |
| 2023-03-06 | 19.12 | $19.17 | 198000 |
| 2023-03-03 | 19.21 | $19.26 | 275900 |
| 2023-03-02 | 19.30 | $18.89 | 196200 |
| 2023-03-01 | 19.49 | $18.81 | 246300 |
| 2023-02-28 | 19.73 | $18.64 | 433025 |
| 2023-02-27 | 20.05 | $18.41 | 200434 |
| 2023-02-24 | 20.48 | $18.61 | 176548 |
| 2023-02-23 | 20.93 | $18.96 | 228400 |
| 2023-02-22 | 21.38 | $18.52 | 734908 |
| 2023-02-21 | 22.00 | $21.25 | 175146 |
| 2023-02-17 | 22.15 | $21.67 | 160504 |
| 2023-02-16 | 22.23 | $21.80 | 123900 |
| 2023-02-15 | 22.29 | $21.94 | 119071 |
| 2023-02-14 | 22.33 | $21.84 | 187900 |
| 2023-02-13 | 22.40 | $22.07 | 86200 |
| 2023-02-10 | 22.43 | $21.91 | 105721 |
| 2023-02-09 | 22.50 | $22.43 | 194900 |
| 2023-02-08 | 22.46 | $22.50 | 106304 |
| 2023-02-07 | 22.40 | $22.51 | 127346 |
| 2023-02-06 | 22.33 | $22.45 | 156338 |
| 2023-02-03 | 22.25 | $22.61 | 93700 |
| 2023-02-02 | 22.13 | $22.62 | 92900 |
| 2023-02-01 | 21.98 | $22.21 | 109400 |
| 2023-01-31 | 21.89 | $22.10 | 209300 |
| 2023-01-30 | 21.81 | $22.01 | 111700 |
| 2023-01-27 | 21.73 | $22.39 | 109944 |
| 2023-01-26 | 21.56 | $22.36 | 199300 |
| 2023-01-25 | 21.37 | $22.19 | 155800 |
| 2023-01-24 | 21.18 | $22.26 | 178800 |
| 2023-01-23 | 20.95 | $21.96 | 256000 |
| 2023-01-20 | 20.74 | $20.81 | 193700 |
| 2023-01-19 | 20.75 | $20.29 | 120900 |
| 2023-01-18 | 20.86 | $20.71 | 327228 |
| 2023-01-17 | 20.90 | $20.89 | 89822 |
| 2023-01-13 | 20.92 | $21.32 | 128300 |
| 2023-01-12 | 20.84 | $21.45 | 95700 |
| 2023-01-11 | 20.73 | $21.39 | 132525 |
| 2023-01-10 | 20.61 | $21.22 | 105646 |
| 2023-01-09 | 20.51 | $21.11 | 151435 |
| 2023-01-06 | 20.42 | $20.96 | 100735 |
| 2023-01-05 | 20.35 | $20.67 | 144730 |
| 2023-01-04 | 20.33 | $20.94 | 160324 |
| 2023-01-03 | 20.25 | $20.85 | 222400 |
| 2022-12-30 | 20.19 | $20.37 | 84430 |
| 2022-12-29 | 20.21 | $20.39 | 117317 |
| 2022-12-28 | 20.24 | $20.10 | 111900 |
| 2022-12-27 | 20.34 | $20.39 | 148747 |
| 2022-12-23 | 20.40 | $20.49 | 251100 |
| 2022-12-22 | 20.45 | $19.95 | 166300 |
| 2022-12-21 | 20.62 | $19.92 | 107400 |
| 2022-12-20 | 20.84 | $19.84 | 167000 |
| 2022-12-19 | 21.10 | $20.03 | 163872 |
| 2022-12-16 | 21.37 | $20.10 | 388342 |
| 2022-12-15 | 21.67 | $20.45 | 575505 |
| 2022-12-14 | 21.95 | $20.46 | 446242 |
| 2022-12-13 | 22.27 | $20.68 | 250800 |
| 2022-12-12 | 22.59 | $20.24 | 267237 |
| 2022-12-09 | 23.05 | $20.90 | 300120 |
| 2022-12-08 | 23.45 | $23.27 | 326404 |
| 2022-12-07 | 23.41 | $23.16 | 392100 |
| 2022-12-06 | 23.39 | $23.18 | 255355 |
| 2022-12-05 | 23.35 | $23.22 | 250740 |
| 2022-12-02 | 23.29 | $23.21 | 383600 |
| 2022-12-01 | 23.22 | $23.25 | 513322 |
| 2022-11-30 | 23.12 | $23.10 | 600600 |
| 2022-11-29 | 23.04 | $22.81 | 191734 |
| 2022-11-28 | 23.00 | $22.79 | 184831 |
| 2022-11-25 | 22.95 | $22.80 | 67200 |
| 2022-11-23 | 22.89 | $22.78 | 314129 |
| 2022-11-22 | 22.82 | $22.61 | 466300 |
| 2022-11-21 | 22.77 | $22.67 | 172300 |
| 2022-11-18 | 22.69 | $22.72 | 137915 |
| 2022-11-17 | 22.59 | $22.85 | 187049 |
| 2022-11-16 | 22.43 | $22.58 | 236800 |
| 2022-11-15 | 22.31 | $22.75 | 161200 |
| 2022-11-14 | 22.12 | $22.52 | 159000 |
| 2022-11-11 | 21.95 | $22.46 | 196600 |
| 2022-11-10 | 21.75 | $22.50 | 241800 |
| 2022-11-09 | 21.52 | $22.06 | 457000 |
| 2022-11-08 | 21.33 | $20.82 | 132767 |
| 2022-11-07 | 21.37 | $21.39 | 82715 |
| 2022-11-04 | 21.30 | $20.95 | 74100 |
| 2022-11-03 | 21.30 | $20.84 | 81637 |
| 2022-11-02 | 21.33 | $21.06 | 128735 |
| 2022-11-01 | 21.31 | $21.50 | 75700 |
| 2022-10-31 | 21.18 | $21.84 | 154702 |
| 2022-10-28 | 20.96 | $21.93 | 67000 |
| 2022-10-27 | 20.69 | $21.36 | 62941 |
| 2022-10-26 | 20.48 | $21.17 | 82300 |
| 2022-10-25 | 20.28 | $21.14 | 106333 |
| 2022-10-24 | 20.06 | $21.04 | 94800 |
| 2022-10-21 | 19.81 | $20.70 | 69200 |
| 2022-10-20 | 19.60 | $20.19 | 89548 |
| 2022-10-19 | 19.46 | $20.37 | 77925 |
| 2022-10-18 | 19.25 | $20.34 | 56200 |
| 2022-10-17 | 19.03 | $19.95 | 108604 |
| 2022-10-14 | 18.84 | $19.48 | 78513 |
| 2022-10-13 | 18.73 | $19.67 | 98047 |
| 2022-10-12 | 18.56 | $19.14 | 61333 |
| 2022-10-11 | 18.48 | $19.12 | 160438 |
| 2022-10-10 | 18.39 | $19.11 | 80600 |
| 2022-10-07 | 18.29 | $19.05 | 102626 |
| 2022-10-06 | 18.19 | $19.14 | 60611 |
| 2022-10-05 | 18.07 | $18.98 | 57700 |
| 2022-10-04 | 17.95 | $19.22 | 210900 |
| 2022-10-03 | 17.78 | $18.33 | 148700 |
| 2022-09-30 | 17.76 | $17.72 | 76600 |
| 2022-09-29 | 17.88 | $17.93 | 119500 |
| 2022-09-28 | 17.98 | $18.08 | 171100 |
| 2022-09-27 | 18.07 | $18.09 | 97400 |
| 2022-09-26 | 18.18 | $17.71 | 88636 |
| 2022-09-23 | 18.39 | $17.78 | 84911 |
| 2022-09-22 | 18.62 | $18.07 | 76300 |
| 2022-09-21 | 18.84 | $18.28 | 161616 |
| 2022-09-20 | 19.05 | $18.47 | 65847 |
| 2022-09-19 | 19.26 | $18.92 | 67900 |
| 2022-09-16 | 19.41 | $18.66 | 273800 |
| 2022-09-15 | 19.65 | $19.05 | 66077 |
| 2022-09-14 | 19.84 | $19.19 | 107400 |
| 2022-09-13 | 20.04 | $19.23 | 246301 |
| 2022-09-12 | 20.27 | $19.94 | 57523 |
| 2022-09-09 | 20.38 | $19.91 | 48133 |
| 2022-09-08 | 20.52 | $19.65 | 55040 |
| 2022-09-07 | 20.74 | $19.93 | 196200 |
| 2022-09-06 | 20.94 | $19.75 | 70700 |
| 2022-09-02 | 21.21 | $20.18 | 69200 |
| 2022-09-01 | 21.44 | $20.35 | 86800 |
| 2022-08-31 | 21.66 | $20.53 | 271939 |
| 2022-08-30 | 21.88 | $20.75 | 76732 |
| 2022-08-29 | 22.08 | $21.18 | 64237 |
| 2022-08-26 | 22.23 | $21.30 | 70000 |
| 2022-08-25 | 22.37 | $22.21 | 77421 |
| 2022-08-24 | 22.34 | $21.53 | 56800 |
| 2022-08-23 | 22.45 | $21.56 | 65011 |
| 2022-08-22 | 22.56 | $22.07 | 160900 |
| 2022-08-19 | 22.58 | $22.75 | 132020 |
| 2022-08-18 | 22.46 | $22.71 | 81800 |
| 2022-08-17 | 22.32 | $22.24 | 100201 |
| 2022-08-16 | 22.25 | $22.60 | 100600 |
| 2022-08-15 | 22.09 | $22.36 | 67743 |
| 2022-08-12 | 21.95 | $22.22 | 85700 |
| 2022-08-11 | 21.81 | $22.02 | 87100 |
| 2022-08-10 | 21.69 | $22.00 | 167238 |
| 2022-08-09 | 21.56 | $21.58 | 82826 |
| 2022-08-08 | 21.48 | $21.54 | 78136 |
| 2022-08-05 | 21.40 | $21.52 | 70900 |
| 2022-08-04 | 21.30 | $21.48 | 75700 |
| 2022-08-03 | 21.20 | $22.07 | 99332 |
| 2022-08-02 | 20.95 | $21.59 | 135001 |
| 2022-08-01 | 20.75 | $21.71 | 122318 |
| 2022-07-29 | 20.50 | $20.97 | 151033 |
| 2022-07-28 | 20.37 | $21.07 | 53926 |
| 2022-07-27 | 20.18 | $20.97 | 101000 |
| 2022-07-26 | 19.99 | $20.53 | 129711 |
| 2022-07-25 | 19.86 | $20.08 | 239800 |
| 2022-07-22 | 19.80 | $20.16 | 109601 |
| 2022-07-21 | 19.72 | $20.34 | 56100 |
| 2022-07-20 | 19.59 | $20.38 | 152800 |
| 2022-07-19 | 19.42 | $20.08 | 68334 |
| 2022-07-18 | 19.29 | $19.65 | 66425 |
| 2022-07-15 | 19.24 | $19.70 | 194948 |
| 2022-07-14 | 19.16 | $19.33 | 76200 |
| 2022-07-13 | 19.15 | $19.36 | 266100 |
| 2022-07-12 | 19.14 | $19.35 | 98544 |
| 2022-07-11 | 19.12 | $19.50 | 105538 |
| 2022-07-08 | 19.08 | $20.31 | 191404 |
| 2022-07-07 | 18.86 | $19.81 | 130303 |
| 2022-07-06 | 18.71 | $19.53 | 90317 |
| 2022-07-05 | 18.60 | $19.35 | 141945 |
| 2022-07-01 | 18.51 | $19.29 | 93846 |
| 2022-06-30 | 18.43 | $18.97 | 114200 |
| 2022-06-29 | 18.40 | $18.62 | 70554 |
| 2022-06-28 | 18.45 | $18.82 | 111800 |
| 2022-06-27 | 18.47 | $19.04 | 95400 |
| 2022-06-24 | 18.45 | $19.13 | 251900 |
| 2022-06-23 | 18.41 | $18.46 | 93200 |
| 2022-06-22 | 18.52 | $18.30 | 139800 |
| 2022-06-21 | 18.68 | $18.79 | 167443 |
| 2022-06-17 | 18.77 | $18.19 | 249300 |
| 2022-06-16 | 19.00 | $18.46 | 146825 |
| 2022-06-15 | 19.22 | $18.95 | 145111 |
| 2022-06-14 | 19.38 | $18.79 | 141700 |
| 2022-06-13 | 19.60 | $19.00 | 133100 |
| 2022-06-10 | 19.82 | $19.65 | 318943 |
| 2022-06-09 | 19.94 | $19.94 | 66343 |
| 2022-06-08 | 20.03 | $20.36 | 76000 |
| 2022-06-07 | 20.04 | $20.77 | 82100 |
| 2022-06-06 | 19.98 | $20.53 | 95901 |
| 2022-06-03 | 19.96 | $20.40 | 82900 |
| 2022-06-02 | 19.97 | $20.95 | 74121 |
| 2022-06-01 | 19.86 | $20.80 | 104400 |
| 2022-05-31 | 19.78 | $20.49 | 286235 |
| 2022-05-27 | 19.76 | $19.85 | 80924 |
| 2022-05-26 | 19.88 | $19.71 | 148500 |
| 2022-05-25 | 20.05 | $19.27 | 108500 |
| 2022-05-24 | 20.35 | $19.54 | 194929 |
| 2022-05-23 | 20.65 | $19.34 | 111400 |
| 2022-05-20 | 21.04 | $19.78 | 82643 |
| 2022-05-19 | 21.41 | $20.04 | 176900 |
| 2022-05-18 | 21.78 | $19.91 | 156600 |
| 2022-05-17 | 22.25 | $20.74 | 104200 |
| 2022-05-16 | 22.62 | $21.12 | 118600 |
| 2022-05-13 | 22.98 | $21.18 | 131837 |
| 2022-05-12 | 23.37 | $21.50 | 167717 |
| 2022-05-11 | 23.77 | $21.35 | 180807 |
| 2022-05-10 | 24.25 | $23.78 | 174019 |
| 2022-05-09 | 24.30 | $23.76 | 126200 |
| 2022-05-06 | 24.36 | $23.86 | 247900 |
| 2022-05-05 | 24.41 | $24.18 | 434500 |
| 2022-05-04 | 24.39 | $24.78 | 109200 |
| 2022-05-03 | 24.24 | $24.05 | 113310 |
| 2022-05-02 | 24.22 | $23.75 | 191400 |
| 2022-04-29 | 24.26 | $23.49 | 234600 |
| 2022-04-28 | 24.35 | $24.36 | 173234 |
| 2022-04-27 | 24.26 | $23.76 | 137798 |
| 2022-04-26 | 24.29 | $23.84 | 111100 |
| 2022-04-25 | 24.30 | $24.03 | 123244 |
| 2022-04-22 | 24.27 | $24.06 | 201900 |
| 2022-04-21 | 24.22 | $24.20 | 147943 |
| 2022-04-20 | 24.13 | $24.12 | 194700 |
| 2022-04-19 | 24.04 | $24.01 | 129800 |
| 2022-04-18 | 23.95 | $23.50 | 134700 |
| 2022-04-14 | 23.95 | $23.68 | 130446 |
| 2022-04-13 | 23.90 | $23.42 | 156937 |
| 2022-04-12 | 23.90 | $23.34 | 131300 |
| 2022-04-11 | 23.91 | $23.47 | 164117 |
| 2022-04-08 | 23.88 | $23.88 | 155200 |
| 2022-04-07 | 23.76 | $23.79 | 282400 |
| 2022-04-06 | 23.64 | $23.84 | 155023 |
| 2022-04-05 | 23.47 | $23.66 | 114004 |
| 2022-04-04 | 23.32 | $23.58 | 140024 |
| 2022-04-01 | 23.15 | $23.63 | 185700 |
| 2022-03-31 | 22.93 | $23.06 | 108916 |
| 2022-03-30 | 22.80 | $22.99 | 90003 |
| 2022-03-29 | 22.65 | $23.40 | 155547 |
| 2022-03-28 | 22.39 | $22.83 | 145200 |
| 2022-03-25 | 22.21 | $22.87 | 233800 |
| 2022-03-24 | 21.98 | $22.52 | 178046 |
| 2022-03-23 | 21.78 | $22.39 | 188909 |
| 2022-03-22 | 21.57 | $22.31 | 161548 |
| 2022-03-21 | 21.35 | $21.98 | 123000 |
| 2022-03-18 | 21.15 | $21.25 | 225200 |
| 2022-03-17 | 21.08 | $21.46 | 55400 |
| 2022-03-16 | 20.94 | $21.11 | 93400 |
| 2022-03-15 | 20.85 | $21.15 | 163700 |
| 2022-03-14 | 20.74 | $21.07 | 243243 |
| 2022-03-11 | 20.63 | $20.64 | 55315 |
| 2022-03-10 | 20.59 | $20.73 | 114200 |
| 2022-03-09 | 20.52 | $20.68 | 139400 |
| 2022-03-08 | 20.44 | $20.53 | 99340 |
| 2022-03-07 | 20.39 | $20.60 | 89100 |
| 2022-03-04 | 20.31 | $20.79 | 77519 |
| 2022-03-03 | 20.17 | $20.69 | 79010 |
| 2022-03-02 | 20.03 | $20.60 | 73527 |
| 2022-03-01 | 19.89 | $19.91 | 151400 |
| 2022-02-28 | 19.87 | $20.72 | 161832 |
| 2022-02-25 | 19.67 | $20.79 | 97600 |
| 2022-02-24 | 19.43 | $20.50 | 121331 |
| 2022-02-23 | 19.21 | $20.40 | 220700 |
| 2022-02-22 | 18.98 | $19.06 | 70800 |
| 2022-02-18 | 18.99 | $19.38 | 78716 |
| 2022-02-17 | 18.94 | $19.24 | 77900 |
| 2022-02-16 | 18.91 | $19.23 | 50022 |
| 2022-02-15 | 18.88 | $18.97 | 50142 |
| 2022-02-14 | 18.90 | $18.81 | 69112 |
| 2022-02-11 | 18.97 | $18.83 | 81235 |
| 2022-02-10 | 19.04 | $19.13 | 77512 |
| 2022-02-09 | 19.06 | $19.53 | 88605 |
| 2022-02-08 | 19.00 | $19.32 | 44900 |
| 2022-02-07 | 18.98 | $19.00 | 64900 |
| 2022-02-04 | 19.03 | $19.11 | 69339 |
| 2022-02-03 | 19.06 | $19.33 | 67600 |
| 2022-02-02 | 19.06 | $19.41 | 62000 |
| 2022-02-01 | 19.04 | $19.38 | 173802 |
| 2022-01-31 | 19.02 | $19.14 | 271226 |
| 2022-01-28 | 19.06 | $18.89 | 77500 |
| 2022-01-27 | 19.16 | $18.77 | 61129 |
| 2022-01-26 | 19.30 | $18.99 | 81000 |
| 2022-01-25 | 19.42 | $18.98 | 100800 |
| 2022-01-24 | 19.57 | $19.33 | 90143 |
| 2022-01-21 | 19.67 | $18.99 | 78700 |
| 2022-01-20 | 19.86 | $19.16 | 68336 |
| 2022-01-19 | 20.05 | $19.46 | 75048 |
| 2022-01-18 | 20.20 | $19.90 | 95348 |
| 2022-01-14 | 20.29 | $19.90 | 85700 |
| 2022-01-13 | 20.39 | $20.19 | 54200 |
| 2022-01-12 | 20.45 | $20.32 | 96142 |
| 2022-01-11 | 20.50 | $20.40 | 80447 |
| 2022-01-10 | 20.53 | $20.20 | 64719 |
| 2022-01-07 | 20.61 | $20.11 | 50741 |
| 2022-01-06 | 20.73 | $20.89 | 45500 |
| 2022-01-05 | 20.70 | $20.92 | 155817 |
| 2022-01-04 | 20.65 | $21.21 | 146500 |
| 2022-01-03 | 20.54 | $21.02 | 84000 |
| 2021-12-31 | 20.46 | $20.53 | 43100 |
| 2021-12-30 | 20.46 | $20.67 | 46319 |
| 2021-12-29 | 20.43 | $20.86 | 48800 |
| 2021-12-28 | 20.37 | $20.85 | 52220 |
| 2021-12-27 | 20.29 | $20.87 | 92800 |
| 2021-12-23 | 20.20 | $20.66 | 45418 |
| 2021-12-22 | 20.14 | $20.43 | 53633 |
| 2021-12-21 | 20.12 | $19.91 | 68809 |
| 2021-12-20 | 20.22 | $19.64 | 93900 |
| 2021-12-17 | 20.38 | $19.81 | 144432 |
| 2021-12-16 | 20.54 | $20.11 | 93322 |
| 2021-12-15 | 20.66 | $20.47 | 129613 |
| 2021-12-14 | 20.73 | $20.31 | 200100 |
| 2021-12-13 | 20.84 | $20.47 | 106800 |
| 2021-12-10 | 20.94 | $20.67 | 76926 |
| 2021-12-09 | 21.01 | $20.88 | 58800 |
| 2021-12-08 | 21.05 | $20.90 | 49049 |
| 2021-12-07 | 21.10 | $20.89 | 67000 |
| 2021-12-06 | 21.15 | $20.74 | 57438 |
| 2021-12-03 | 21.24 | $20.70 | 76600 |
| 2021-12-02 | 21.36 | $20.86 | 86812 |
| 2021-12-01 | 21.46 | $20.38 | 94400 |
| 2021-11-30 | 21.68 | $20.46 | 205200 |
| 2021-11-29 | 21.92 | $21.31 | 89200 |
| 2021-11-26 | 22.02 | $21.14 | 75800 |
| 2021-11-24 | 22.16 | $22.36 | 61019 |
| 2021-11-23 | 22.06 | $22.24 | 135100 |
| 2021-11-22 | 21.98 | $21.98 | 125300 |
| 2021-11-19 | 21.93 | $21.70 | 62400 |
| 2021-11-18 | 21.93 | $21.44 | 75100 |
| 2021-11-17 | 21.99 | $21.63 | 63400 |
| 2021-11-16 | 22.01 | $21.87 | 52936 |
| 2021-11-15 | 21.98 | $21.98 | 78000 |
| 2021-11-12 | 21.92 | $22.04 | 146914 |
| 2021-11-11 | 21.83 | $22.00 | 108000 |
| 2021-11-10 | 21.74 | $21.99 | 133100 |
| 2021-11-09 | 21.63 | $21.70 | 71110 |
| 2021-11-08 | 21.56 | $21.69 | 50700 |
| 2021-11-05 | 21.48 | $21.67 | 73322 |
| 2021-11-04 | 21.39 | $21.15 | 63106 |
| 2021-11-03 | 21.39 | $21.56 | 71434 |
| 2021-11-02 | 21.30 | $21.07 | 54403 |
| 2021-11-01 | 21.30 | $21.10 | 91800 |
| 2021-10-29 | 21.29 | $21.14 | 53401 |
| 2021-10-28 | 21.26 | $21.00 | 79436 |
| 2021-10-27 | 21.26 | $21.27 | 60602 |
| 2021-10-26 | 21.20 | $21.22 | 39714 |
| 2021-10-25 | 21.13 | $21.48 | 70903 |
| 2021-10-22 | 21.00 | $21.31 | 53601 |
| 2021-10-21 | 20.88 | $21.17 | 70401 |
| 2021-10-20 | 20.76 | $21.06 | 71100 |
| 2021-10-19 | 20.65 | $20.78 | 46500 |
| 2021-10-18 | 20.58 | $20.58 | 39935 |
| 2021-10-15 | 20.53 | $20.62 | 112700 |
| 2021-10-14 | 20.47 | $20.51 | 78500 |
| 2021-10-13 | 20.42 | $20.25 | 47110 |
| 2021-10-12 | 20.41 | $20.34 | 70207 |
| 2021-10-11 | 20.38 | $20.34 | 77700 |
| 2021-10-08 | 20.34 | $20.61 | 56000 |
| 2021-10-07 | 20.24 | $20.73 | 52523 |
| 2021-10-06 | 20.10 | $20.52 | 76939 |
| 2021-10-05 | 19.97 | $20.54 | 57131 |
| 2021-10-04 | 19.81 | $20.17 | 77800 |
| 2021-10-01 | 19.71 | $20.21 | 74619 |
| 2021-09-30 | 19.59 | $19.62 | 93300 |
| 2021-09-29 | 19.56 | $19.76 | 73802 |
| 2021-09-28 | 19.50 | $19.60 | 95123 |
| 2021-09-27 | 19.47 | $19.85 | 109800 |
| 2021-09-24 | 19.37 | $19.34 | 78300 |
| 2021-09-23 | 19.37 | $19.38 | 89300 |
| 2021-09-22 | 19.36 | $19.09 | 74100 |
| 2021-09-21 | 19.41 | $18.69 | 79700 |
| 2021-09-20 | 19.55 | $18.68 | 110000 |
| 2021-09-17 | 19.71 | $18.54 | 733701 |
| 2021-09-16 | 19.92 | $19.23 | 67716 |
| 2021-09-15 | 20.03 | $19.28 | 98400 |
| 2021-09-14 | 20.13 | $19.52 | 105237 |
| 2021-09-13 | 20.20 | $19.47 | 207300 |
| 2021-09-10 | 20.29 | $20.13 | 70200 |
| 2021-09-09 | 20.25 | $20.52 | 82200 |
| 2021-09-08 | 20.12 | $20.38 | 128700 |
| 2021-09-07 | 20.00 | $20.44 | 92000 |
| 2021-09-03 | 19.83 | $20.24 | 90200 |
| 2021-09-02 | 19.68 | $20.01 | 122612 |
| 2021-09-01 | 19.55 | $19.59 | 62777 |
| 2021-08-31 | 19.49 | $19.60 | 193100 |
| 2021-08-30 | 19.41 | $19.33 | 59411 |
| 2021-08-27 | 19.37 | $19.48 | 64247 |
| 2021-08-26 | 19.29 | $19.45 | 77700 |
| 2021-08-25 | 19.20 | $19.61 | 82911 |
| 2021-08-24 | 19.06 | $19.31 | 80925 |
| 2021-08-23 | 18.95 | $19.67 | 107100 |
| 2021-08-20 | 18.76 | $19.09 | 217000 |
| 2021-08-19 | 18.65 | $19.01 | 83800 |
| 2021-08-18 | 18.54 | $19.06 | 155340 |
| 2021-08-17 | 18.40 | $18.99 | 172141 |
| 2021-08-16 | 18.25 | $18.79 | 119100 |
| 2021-08-13 | 18.12 | $18.68 | 166045 |
| 2021-08-12 | 17.99 | $19.03 | 336400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.37
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.27
Average
21.46
Maximum
32.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 11.37 | $11.22 | 318673 |
| 2026-08-07 | 11.33 | $11.53 | 481100 |
| 2026-08-06 | 11.17 | $11.12 | 549019 |
| 2026-08-05 | 11.11 | $11.51 | 658200 |
| 2026-08-04 | 10.89 | $11.29 | 382550 |
| 2026-08-03 | 10.70 | $11.31 | 306200 |
| 2026-07-31 | 10.46 | $10.72 | 330300 |
| 2026-07-30 | 10.35 | $10.67 | 447117 |
| 2026-07-29 | 10.24 | $11.17 | 1.1M |
| 2026-07-28 | 9.94 | $10.57 | 263818 |
| 2026-07-27 | 9.77 | $10.13 | 264307 |
| 2026-07-24 | 9.71 | $9.71 | 322021 |
| 2026-07-23 | 9.76 | $9.30 | 461200 |
| 2026-07-22 | 9.97 | $9.43 | 283813 |
| 2026-07-21 | 10.18 | $10.17 | 344924 |
| 2026-07-20 | 10.21 | $10.25 | 169932 |
| 2026-07-17 | 10.23 | $10.34 | 221000 |
| 2026-07-16 | 10.22 | $10.38 | 581928 |
| 2026-07-15 | 10.19 | $10.15 | 353500 |
| 2026-07-14 | 10.24 | $9.81 | 486718 |
| 2026-07-13 | 10.41 | $10.61 | 514924 |
| 2026-07-10 | 10.37 | $10.08 | 586700 |
| 2026-07-09 | 10.49 | $9.93 | 440337 |
| 2026-07-08 | 10.68 | $10.06 | 269800 |
| 2026-07-07 | 10.87 | $10.74 | 293600 |
| 2026-07-06 | 10.89 | $10.89 | 310900 |
| 2026-07-02 | 10.87 | $10.84 | 221200 |
| 2026-07-01 | 10.86 | $11.01 | 206914 |
| 2026-06-30 | 10.79 | $10.77 | 196717 |
| 2026-06-29 | 10.78 | $10.99 | 306400 |
| 2026-06-26 | 10.70 | $11.29 | 715044 |
| 2026-06-25 | 10.51 | $10.48 | 274000 |
| 2026-06-24 | 10.54 | $10.54 | 273920 |
| 2026-06-23 | 10.55 | $10.49 | 310020 |
| 2026-06-22 | 10.59 | $10.25 | 333306 |
| 2026-06-18 | 10.72 | $10.40 | 702700 |
| 2026-06-17 | 10.82 | $10.59 | 436000 |
| 2026-06-16 | 10.89 | $10.76 | 232003 |
| 2026-06-15 | 10.93 | $10.64 | 557880 |
| 2026-06-12 | 11.01 | $11.00 | 186301 |
| 2026-06-11 | 11.00 | $10.77 | 225435 |
| 2026-06-10 | 11.05 | $10.92 | 263322 |
| 2026-06-09 | 11.07 | $11.00 | 182406 |
| 2026-06-08 | 11.08 | $10.91 | 218500 |
| 2026-06-05 | 11.11 | $10.93 | 304916 |
| 2026-06-04 | 11.14 | $11.07 | 198816 |
| 2026-06-03 | 11.14 | $11.00 | 350160 |
| 2026-06-02 | 11.15 | $11.54 | 324343 |
| 2026-06-01 | 11.01 | $12.06 | 350500 |
| 2026-05-29 | 10.66 | $11.53 | 1.1M |
| 2026-05-28 | 10.42 | $11.37 | 333400 |
| 2026-05-27 | 10.18 | $11.19 | 251410 |
| 2026-05-26 | 9.95 | $11.06 | 497300 |
| 2026-05-22 | 9.72 | $11.11 | 391400 |
| 2026-05-21 | 9.45 | $10.64 | 464645 |
| 2026-05-20 | 9.28 | $10.04 | 586511 |
| 2026-05-19 | 9.27 | $9.63 | 498902 |
| 2026-05-18 | 9.42 | $9.44 | 426526 |
| 2026-05-15 | 9.68 | $9.46 | 451500 |
| 2026-05-14 | 10.01 | $9.57 | 556339 |
| 2026-05-13 | 10.40 | $9.22 | 587300 |
| 2026-05-12 | 11.00 | $10.24 | 679200 |
| 2026-05-11 | 11.41 | $10.37 | 786100 |
| 2026-05-08 | 11.89 | $10.74 | 402832 |
| 2026-05-07 | 12.37 | $11.41 | 731300 |
| 2026-05-06 | 12.74 | $10.21 | 1.4M |
| 2026-05-05 | 13.57 | $13.89 | 341900 |
| 2026-05-04 | 13.42 | $13.70 | 270063 |
| 2026-05-01 | 13.30 | $13.49 | 235647 |
| 2026-04-30 | 13.22 | $12.91 | 203333 |
| 2026-04-29 | 13.30 | $13.07 | 206468 |
| 2026-04-28 | 13.35 | $13.14 | 171720 |
| 2026-04-27 | 13.39 | $12.86 | 184215 |
| 2026-04-24 | 13.52 | $12.98 | 296805 |
| 2026-04-23 | 13.65 | $12.61 | 247513 |
| 2026-04-22 | 13.91 | $13.85 | 235700 |
| 2026-04-21 | 13.84 | $13.95 | 187733 |
| 2026-04-20 | 13.71 | $14.14 | 224600 |
| 2026-04-17 | 13.49 | $13.96 | 283512 |
| 2026-04-16 | 13.28 | $13.50 | 256918 |
| 2026-04-15 | 13.17 | $13.69 | 202704 |
| 2026-04-14 | 12.98 | $13.33 | 316639 |
| 2026-04-13 | 12.86 | $12.91 | 377300 |
| 2026-04-10 | 12.85 | $12.44 | 187041 |
| 2026-04-09 | 12.99 | $12.87 | 219100 |
| 2026-04-08 | 13.03 | $13.11 | 153600 |
| 2026-04-07 | 13.00 | $13.19 | 161345 |
| 2026-04-06 | 12.95 | $13.34 | 233051 |
| 2026-04-02 | 12.84 | $13.31 | 307946 |
| 2026-04-01 | 12.73 | $12.91 | 187500 |
| 2026-03-31 | 12.71 | $13.01 | 255600 |
| 2026-03-30 | 12.68 | $12.85 | 356222 |
| 2026-03-27 | 12.69 | $12.38 | 257700 |
| 2026-03-26 | 12.87 | $12.74 | 315400 |
| 2026-03-25 | 12.97 | $12.56 | 298500 |
| 2026-03-24 | 13.17 | $12.74 | 262731 |
| 2026-03-23 | 13.35 | $13.43 | 280241 |
| 2026-03-20 | 13.37 | $13.18 | 506262 |
| 2026-03-19 | 13.47 | $13.39 | 406597 |
| 2026-03-18 | 13.54 | $13.25 | 537300 |
| 2026-03-17 | 13.68 | $13.58 | 296027 |
| 2026-03-16 | 13.74 | $13.63 | 331400 |
| 2026-03-13 | 13.81 | $13.85 | 410915 |
| 2026-03-12 | 13.84 | $14.11 | 318918 |
| 2026-03-11 | 13.79 | $14.31 | 417800 |
| 2026-03-10 | 13.68 | $14.08 | 485500 |
| 2026-03-09 | 13.63 | $14.73 | 436327 |
| 2026-03-06 | 13.37 | $14.21 | 241131 |
| 2026-03-05 | 13.23 | $14.33 | 234100 |
| 2026-03-04 | 13.04 | $14.09 | 228700 |
| 2026-03-03 | 12.90 | $13.88 | 381547 |
| 2026-03-02 | 12.82 | $13.73 | 367811 |
| 2026-02-27 | 12.79 | $13.66 | 292727 |
| 2026-02-26 | 12.80 | $13.99 | 406000 |
| 2026-02-25 | 12.73 | $13.50 | 434718 |
| 2026-02-24 | 12.82 | $13.15 | 440625 |
| 2026-02-23 | 13.08 | $12.98 | 434903 |
| 2026-02-20 | 13.47 | $13.96 | 578700 |
| 2026-02-19 | 13.67 | $14.52 | 660716 |
| 2026-02-18 | 13.76 | $15.22 | 607334 |
| 2026-02-17 | 13.68 | $13.83 | 393833 |
| 2026-02-13 | 14.05 | $13.93 | 250900 |
| 2026-02-12 | 14.50 | $13.80 | 318500 |
| 2026-02-11 | 15.11 | $14.38 | 337419 |
| 2026-02-10 | 15.70 | $15.31 | 173100 |
| 2026-02-09 | 16.15 | $15.62 | 184046 |
| 2026-02-06 | 16.62 | $16.17 | 225102 |
| 2026-02-05 | 17.04 | $16.03 | 276460 |
| 2026-02-04 | 17.61 | $16.48 | 200922 |
| 2026-02-03 | 18.17 | $17.04 | 232691 |
| 2026-02-02 | 18.69 | $18.70 | 180800 |
| 2026-01-30 | 18.80 | $18.25 | 411000 |
| 2026-01-29 | 19.09 | $18.53 | 137900 |
| 2026-01-28 | 19.36 | $18.63 | 151400 |
| 2026-01-27 | 19.66 | $19.24 | 103553 |
| 2026-01-26 | 19.84 | $19.51 | 134136 |
| 2026-01-23 | 19.97 | $19.65 | 163625 |
| 2026-01-22 | 20.08 | $19.88 | 194703 |
| 2026-01-21 | 20.15 | $19.66 | 178400 |
| 2026-01-20 | 20.30 | $19.74 | 269300 |
| 2026-01-16 | 20.45 | $20.34 | 147200 |
| 2026-01-15 | 20.44 | $20.39 | 322600 |
| 2026-01-14 | 20.41 | $20.46 | 197600 |
| 2026-01-13 | 20.34 | $20.30 | 178016 |
| 2026-01-12 | 20.31 | $20.58 | 159488 |
| 2026-01-09 | 20.18 | $20.28 | 140105 |
| 2026-01-08 | 20.11 | $20.28 | 168203 |
| 2026-01-07 | 20.02 | $19.93 | 128100 |
| 2026-01-06 | 20.02 | $20.01 | 172036 |
| 2026-01-05 | 19.99 | $19.84 | 236119 |
| 2026-01-02 | 20.01 | $19.55 | 348000 |
| 2025-12-31 | 20.12 | $19.63 | 150637 |
| 2025-12-30 | 20.22 | $19.82 | 120600 |
| 2025-12-29 | 20.28 | $19.95 | 138100 |
| 2025-12-26 | 20.30 | $19.97 | 308003 |
| 2025-12-24 | 20.32 | $20.04 | 216447 |
| 2025-12-23 | 20.31 | $19.87 | 305000 |
| 2025-12-22 | 20.34 | $19.94 | 410800 |
| 2025-12-19 | 20.35 | $19.94 | 343100 |
| 2025-12-18 | 20.36 | $20.01 | 236238 |
| 2025-12-17 | 20.33 | $20.17 | 224802 |
| 2025-12-16 | 20.24 | $20.55 | 739218 |
| 2025-12-15 | 19.99 | $19.86 | 307200 |
| 2025-12-12 | 19.90 | $19.98 | 530857 |
| 2025-12-11 | 19.75 | $19.88 | 751016 |
| 2025-12-10 | 19.59 | $20.11 | 577219 |
| 2025-12-09 | 19.31 | $19.66 | 246500 |
| 2025-12-08 | 19.11 | $18.98 | 482700 |
| 2025-12-05 | 19.07 | $19.43 | 395900 |
| 2025-12-04 | 18.88 | $19.12 | 530000 |
| 2025-12-03 | 18.74 | $19.17 | 436200 |
| 2025-12-02 | 18.56 | $18.81 | 435222 |
| 2025-12-01 | 18.44 | $18.69 | 461800 |
| 2025-11-28 | 18.34 | $18.47 | 223600 |
| 2025-11-26 | 18.29 | $18.40 | 282400 |
| 2025-11-25 | 18.25 | $18.65 | 347608 |
| 2025-11-24 | 18.12 | $18.42 | 325839 |
| 2025-11-21 | 18.04 | $18.16 | 329900 |
| 2025-11-20 | 18.02 | $17.65 | 308200 |
| 2025-11-19 | 18.17 | $17.77 | 292709 |
| 2025-11-18 | 18.31 | $18.12 | 352800 |
| 2025-11-17 | 18.38 | $18.26 | 351500 |
| 2025-11-14 | 18.42 | $18.45 | 377533 |
| 2025-11-13 | 18.40 | $18.32 | 404000 |
| 2025-11-12 | 18.43 | $18.54 | 219626 |
| 2025-11-11 | 18.40 | $18.57 | 260300 |
| 2025-11-10 | 18.35 | $18.43 | 240300 |
| 2025-11-07 | 18.33 | $18.57 | 349800 |
| 2025-11-06 | 18.28 | $18.77 | 601800 |
| 2025-11-05 | 18.15 | $18.94 | 1.3M |
| 2025-11-04 | 17.94 | $17.66 | 421000 |
| 2025-11-03 | 18.10 | $18.00 | 248500 |
| 2025-10-31 | 18.19 | $18.11 | 213457 |
| 2025-10-30 | 18.27 | $18.04 | 186108 |
| 2025-10-29 | 18.40 | $17.84 | 239031 |
| 2025-10-28 | 18.63 | $18.43 | 256000 |
| 2025-10-27 | 18.72 | $18.55 | 192053 |
| 2025-10-24 | 18.80 | $18.93 | 162260 |
| 2025-10-23 | 18.77 | $18.72 | 421400 |
| 2025-10-22 | 18.82 | $18.95 | 189400 |
| 2025-10-21 | 18.80 | $19.17 | 255900 |
| 2025-10-20 | 18.71 | $18.81 | 217200 |
| 2025-10-17 | 18.72 | $18.61 | 229400 |
| 2025-10-16 | 18.81 | $18.88 | 236500 |
| 2025-10-15 | 18.83 | $19.21 | 179010 |
| 2025-10-14 | 18.76 | $19.07 | 152190 |
| 2025-10-13 | 18.72 | $18.86 | 189050 |
| 2025-10-10 | 18.75 | $18.46 | 187037 |
| 2025-10-09 | 18.92 | $19.09 | 163438 |
| 2025-10-08 | 18.93 | $19.13 | 121300 |
| 2025-10-07 | 18.94 | $19.17 | 154300 |
| 2025-10-06 | 18.94 | $19.21 | 153127 |
| 2025-10-03 | 18.95 | $19.08 | 155900 |
| 2025-10-02 | 19.00 | $18.99 | 172600 |
| 2025-10-01 | 19.10 | $19.02 | 187200 |
| 2025-09-30 | 19.23 | $19.01 | 216937 |
| 2025-09-29 | 19.39 | $19.04 | 252657 |
| 2025-09-26 | 19.58 | $19.29 | 215107 |
| 2025-09-25 | 19.75 | $19.27 | 231646 |
| 2025-09-24 | 19.97 | $19.67 | 153300 |
| 2025-09-23 | 20.11 | $19.59 | 150739 |
| 2025-09-22 | 20.31 | $19.77 | 194000 |
| 2025-09-19 | 20.50 | $19.82 | 640600 |
| 2025-09-18 | 20.72 | $20.69 | 297839 |
| 2025-09-17 | 20.71 | $20.35 | 234300 |
| 2025-09-16 | 20.81 | $20.72 | 197700 |
| 2025-09-15 | 20.82 | $20.72 | 197102 |
| 2025-09-12 | 20.83 | $20.91 | 461045 |
| 2025-09-11 | 20.79 | $21.27 | 190279 |
| 2025-09-10 | 20.62 | $20.45 | 366531 |
| 2025-09-09 | 20.68 | $20.93 | 145500 |
| 2025-09-08 | 20.60 | $20.99 | 169200 |
| 2025-09-05 | 20.49 | $20.94 | 154200 |
| 2025-09-04 | 20.37 | $20.76 | 196000 |
| 2025-09-03 | 20.30 | $20.37 | 200700 |
| 2025-09-02 | 20.34 | $20.59 | 285500 |
| 2025-08-29 | 20.33 | $20.82 | 206301 |
| 2025-08-28 | 20.25 | $20.65 | 189706 |
| 2025-08-27 | 20.21 | $20.67 | 252563 |
| 2025-08-26 | 20.18 | $20.92 | 321900 |
| 2025-08-25 | 20.06 | $20.89 | 242389 |
| 2025-08-22 | 19.95 | $21.09 | 284800 |
| 2025-08-21 | 19.76 | $19.99 | 358900 |
| 2025-08-20 | 19.89 | $20.13 | 360107 |
| 2025-08-19 | 20.03 | $20.46 | 245000 |
| 2025-08-18 | 20.11 | $20.49 | 356935 |
| 2025-08-15 | 20.22 | $20.27 | 462700 |
| 2025-08-14 | 20.44 | $20.33 | 275000 |
| 2025-08-13 | 20.71 | $21.24 | 306500 |
| 2025-08-12 | 20.76 | $20.95 | 388000 |
| 2025-08-11 | 20.93 | $20.47 | 350000 |
| 2025-08-08 | 21.31 | $20.68 | 446237 |
| 2025-08-07 | 21.73 | $20.88 | 437400 |
| 2025-08-06 | 22.18 | $20.72 | 1.1M |
| 2025-08-05 | 22.80 | $22.78 | 338800 |
| 2025-08-04 | 22.90 | $23.28 | 398935 |
| 2025-08-01 | 22.89 | $23.00 | 390847 |
| 2025-07-31 | 22.96 | $23.39 | 402583 |
| 2025-07-30 | 22.94 | $23.09 | 225701 |
| 2025-07-29 | 23.01 | $23.00 | 197821 |
| 2025-07-28 | 23.14 | $23.21 | 86827 |
| 2025-07-25 | 23.24 | $23.27 | 103800 |
| 2025-07-24 | 23.35 | $23.18 | 99700 |
| 2025-07-23 | 23.53 | $23.53 | 132200 |
| 2025-07-22 | 23.64 | $23.33 | 162000 |
| 2025-07-21 | 23.84 | $23.23 | 248919 |
| 2025-07-18 | 24.13 | $23.32 | 382900 |
| 2025-07-17 | 24.45 | $23.75 | 234079 |
| 2025-07-16 | 24.72 | $23.92 | 146400 |
| 2025-07-15 | 24.98 | $23.82 | 242118 |
| 2025-07-14 | 25.34 | $24.62 | 150300 |
| 2025-07-11 | 25.52 | $24.66 | 197847 |
| 2025-07-10 | 25.73 | $25.28 | 170548 |
| 2025-07-09 | 25.77 | $25.92 | 153125 |
| 2025-07-08 | 25.62 | $25.79 | 191200 |
| 2025-07-07 | 25.47 | $25.44 | 193508 |
| 2025-07-03 | 25.40 | $25.68 | 160800 |
| 2025-07-02 | 25.22 | $25.15 | 125000 |
| 2025-07-01 | 25.17 | $25.42 | 121100 |
| 2025-06-30 | 25.03 | $25.42 | 246615 |
| 2025-06-27 | 24.85 | $25.16 | 251600 |
| 2025-06-26 | 24.71 | $25.14 | 238523 |
| 2025-06-25 | 24.54 | $25.16 | 291700 |
| 2025-06-24 | 24.34 | $25.53 | 411800 |
| 2025-06-23 | 23.98 | $24.15 | 333026 |
| 2025-06-20 | 23.98 | $23.50 | 306380 |
| 2025-06-18 | 24.19 | $23.68 | 175230 |
| 2025-06-17 | 24.39 | $24.08 | 261201 |
| 2025-06-16 | 24.52 | $24.41 | 290200 |
| 2025-06-13 | 24.57 | $24.10 | 229300 |
| 2025-06-12 | 24.73 | $24.70 | 107800 |
| 2025-06-11 | 24.75 | $24.83 | 128900 |
| 2025-06-10 | 24.72 | $25.09 | 213800 |
| 2025-06-09 | 24.61 | $24.91 | 207110 |
| 2025-06-06 | 24.54 | $25.00 | 106200 |
| 2025-06-05 | 24.43 | $24.55 | 112600 |
| 2025-06-04 | 24.45 | $24.53 | 89800 |
| 2025-06-03 | 24.47 | $24.56 | 135714 |
| 2025-06-02 | 24.51 | $24.02 | 155741 |
| 2025-05-30 | 24.72 | $24.52 | 211100 |
| 2025-05-29 | 24.83 | $24.69 | 97200 |
| 2025-05-28 | 24.91 | $24.53 | 165900 |
| 2025-05-27 | 25.07 | $25.15 | 182400 |
| 2025-05-23 | 25.07 | $24.56 | 155328 |
| 2025-05-22 | 25.26 | $24.79 | 186522 |
| 2025-05-21 | 25.43 | $24.96 | 215200 |
| 2025-05-20 | 25.58 | $25.57 | 182100 |
| 2025-05-19 | 25.57 | $25.86 | 188228 |
| 2025-05-16 | 25.47 | $25.85 | 172600 |
| 2025-05-15 | 25.35 | $25.81 | 212844 |
| 2025-05-14 | 25.23 | $25.64 | 168116 |
| 2025-05-13 | 25.14 | $25.76 | 169100 |
| 2025-05-12 | 24.99 | $25.60 | 217533 |
| 2025-05-09 | 24.88 | $24.77 | 198130 |
| 2025-05-08 | 25.01 | $24.66 | 433166 |
| 2025-05-07 | 25.21 | $23.94 | 820246 |
| 2025-05-06 | 25.70 | $26.01 | 195737 |
| 2025-05-05 | 25.64 | $26.66 | 145800 |
| 2025-05-02 | 25.37 | $26.32 | 109714 |
| 2025-05-01 | 25.16 | $25.66 | 126802 |
| 2025-04-30 | 25.12 | $25.54 | 147900 |
| 2025-04-29 | 25.13 | $25.77 | 168400 |
| 2025-04-28 | 25.08 | $25.34 | 140300 |
| 2025-04-25 | 25.17 | $25.58 | 72441 |
| 2025-04-24 | 25.21 | $25.65 | 86200 |
| 2025-04-23 | 25.26 | $25.52 | 145400 |
| 2025-04-22 | 25.38 | $25.64 | 126400 |
| 2025-04-21 | 25.50 | $25.21 | 83831 |
| 2025-04-17 | 25.80 | $25.86 | 93200 |
| 2025-04-16 | 25.98 | $26.03 | 87922 |
| 2025-04-15 | 26.16 | $26.25 | 94855 |
| 2025-04-14 | 26.32 | $26.36 | 139400 |
| 2025-04-11 | 26.50 | $26.26 | 120100 |
| 2025-04-10 | 26.76 | $26.34 | 142800 |
| 2025-04-09 | 27.06 | $26.90 | 219309 |
| 2025-04-08 | 27.27 | $26.03 | 163100 |
| 2025-04-07 | 27.82 | $26.54 | 249212 |
| 2025-04-04 | 28.32 | $27.15 | 172500 |
| 2025-04-03 | 28.75 | $28.23 | 115231 |
| 2025-04-02 | 28.94 | $29.20 | 94164 |
| 2025-04-01 | 28.86 | $29.20 | 97300 |
| 2025-03-31 | 28.77 | $29.22 | 232500 |
| 2025-03-28 | 28.66 | $29.17 | 150248 |
| 2025-03-27 | 28.54 | $29.25 | 114922 |
| 2025-03-26 | 28.37 | $29.01 | 116762 |
| 2025-03-25 | 28.26 | $28.82 | 123713 |
| 2025-03-24 | 28.19 | $28.86 | 118300 |
| 2025-03-21 | 28.10 | $28.53 | 214400 |
| 2025-03-20 | 28.10 | $28.72 | 107600 |
| 2025-03-19 | 28.06 | $28.77 | 124233 |
| 2025-03-18 | 28.00 | $28.36 | 85543 |
| 2025-03-17 | 28.08 | $28.32 | 94150 |
| 2025-03-14 | 28.20 | $28.19 | 86900 |
| 2025-03-13 | 28.41 | $28.16 | 146900 |
| 2025-03-12 | 28.68 | $28.47 | 104300 |
| 2025-03-11 | 28.92 | $28.79 | 97300 |
| 2025-03-10 | 29.13 | $28.78 | 155700 |
| 2025-03-07 | 29.40 | $29.18 | 160440 |
| 2025-03-06 | 29.61 | $29.36 | 94400 |
| 2025-03-05 | 29.81 | $29.54 | 162722 |
| 2025-03-04 | 30.02 | $29.51 | 108300 |
| 2025-03-03 | 30.28 | $30.10 | 163227 |
| 2025-02-28 | 30.41 | $30.38 | 202064 |
| 2025-02-27 | 30.50 | $30.29 | 152435 |
| 2025-02-26 | 30.63 | $30.58 | 126444 |
| 2025-02-25 | 30.71 | $30.19 | 154840 |
| 2025-02-24 | 30.92 | $30.21 | 212850 |
| 2025-02-21 | 31.18 | $30.18 | 201908 |
| 2025-02-20 | 31.51 | $30.69 | 209125 |
| 2025-02-19 | 31.74 | $30.78 | 250209 |
| 2025-02-18 | 31.99 | $31.62 | 152909 |
| 2025-02-14 | 32.02 | $31.94 | 122012 |
| 2025-02-13 | 31.95 | $31.87 | 126900 |
| 2025-02-12 | 31.88 | $31.38 | 94004 |
| 2025-02-11 | 31.94 | $32.09 | 104115 |
| 2025-02-10 | 31.78 | $31.88 | 71434 |
| 2025-02-07 | 31.65 | $31.67 | 145000 |
| 2025-02-06 | 31.55 | $31.97 | 67100 |
| 2025-02-05 | 31.32 | $31.87 | 71935 |
| 2025-02-04 | 31.08 | $31.59 | 64819 |
| 2025-02-03 | 30.86 | $31.21 | 77653 |
| 2025-01-31 | 30.71 | $30.88 | 121100 |
| 2025-01-30 | 30.64 | $30.96 | 67300 |
| 2025-01-29 | 30.52 | $30.78 | 90100 |
| 2025-01-28 | 30.43 | $31.07 | 59631 |
| 2025-01-27 | 30.24 | $31.25 | 101238 |
| 2025-01-24 | 29.94 | $30.71 | 75800 |
| 2025-01-23 | 29.76 | $30.34 | 56100 |
| 2025-01-22 | 29.65 | $30.18 | 79319 |
| 2025-01-21 | 29.59 | $30.38 | 86086 |
| 2025-01-17 | 29.45 | $30.17 | 54100 |
| 2025-01-16 | 29.35 | $30.14 | 73899 |
| 2025-01-15 | 29.25 | $30.00 | 79615 |
| 2025-01-14 | 29.19 | $29.66 | 58883 |
| 2025-01-13 | 29.23 | $29.22 | 64300 |
| 2025-01-10 | 29.43 | $28.98 | 66100 |
| 2025-01-08 | 29.76 | $29.66 | 71200 |
| 2025-01-07 | 29.96 | $29.42 | 133800 |
| 2025-01-06 | 30.28 | $30.14 | 79700 |
| 2025-01-03 | 30.46 | $30.69 | 57100 |
| 2025-01-02 | 30.50 | $30.28 | 65649 |
| 2024-12-31 | 30.69 | $30.72 | 64848 |
| 2024-12-30 | 30.79 | $30.70 | 59906 |
| 2024-12-27 | 30.91 | $30.87 | 59002 |
| 2024-12-26 | 31.01 | $31.04 | 64300 |
| 2024-12-24 | 31.08 | $30.78 | 39300 |
| 2024-12-23 | 31.25 | $30.41 | 60500 |
| 2024-12-20 | 31.57 | $30.81 | 196200 |
| 2024-12-19 | 31.83 | $31.09 | 102045 |
| 2024-12-18 | 32.06 | $30.73 | 118904 |
| 2024-12-17 | 32.44 | $32.04 | 95500 |
| 2024-12-16 | 32.48 | $32.11 | 107638 |
| 2024-12-13 | 32.49 | $31.94 | 91210 |
| 2024-12-12 | 32.55 | $31.95 | 67933 |
| 2024-12-11 | 32.60 | $32.13 | 143800 |
| 2024-12-10 | 32.60 | $31.95 | 112843 |
| 2024-12-09 | 32.63 | $32.13 | 120400 |
| 2024-12-06 | 32.60 | $32.32 | 63900 |
| 2024-12-05 | 32.48 | $32.23 | 100905 |
| 2024-12-04 | 32.34 | $32.09 | 81600 |
| 2024-12-03 | 32.20 | $31.67 | 79131 |
| 2024-12-02 | 32.14 | $31.56 | 80505 |
| 2024-11-29 | 32.08 | $31.34 | 54118 |
| 2024-11-27 | 32.05 | $31.46 | 65400 |
| 2024-11-26 | 31.96 | $31.51 | 90805 |
| 2024-11-25 | 31.82 | $31.20 | 86014 |
| 2024-11-22 | 31.71 | $30.96 | 63205 |
| 2024-11-21 | 31.63 | $30.68 | 72000 |
| 2024-11-20 | 31.59 | $30.55 | 81700 |
| 2024-11-19 | 31.56 | $30.39 | 92200 |
| 2024-11-18 | 31.55 | $30.37 | 97397 |
| 2024-11-15 | 31.51 | $30.32 | 165317 |
| 2024-11-14 | 31.44 | $30.81 | 84000 |
| 2024-11-13 | 31.18 | $31.35 | 154600 |
| 2024-11-12 | 30.65 | $32.02 | 163092 |
| 2024-11-11 | 29.76 | $31.60 | 130036 |
| 2024-11-08 | 28.78 | $31.06 | 145013 |
| 2024-11-07 | 27.75 | $30.27 | 193600 |
| 2024-11-06 | 26.72 | $30.74 | 265500 |
| 2024-11-05 | 25.31 | $28.62 | 338500 |
| 2024-11-04 | 24.26 | $24.35 | 102289 |
| 2024-11-01 | 24.34 | $24.22 | 89200 |
| 2024-10-31 | 24.49 | $24.32 | 108628 |
| 2024-10-30 | 24.64 | $24.57 | 66345 |
| 2024-10-29 | 24.76 | $24.69 | 62000 |
| 2024-10-28 | 24.87 | $24.70 | 107133 |
| 2024-10-25 | 25.01 | $24.57 | 75817 |
| 2024-10-24 | 25.22 | $24.87 | 98510 |
| 2024-10-23 | 25.39 | $25.00 | 67900 |
| 2024-10-22 | 25.55 | $25.32 | 42906 |
| 2024-10-21 | 25.66 | $25.51 | 104600 |
| 2024-10-18 | 25.72 | $25.67 | 54342 |
| 2024-10-17 | 25.75 | $26.20 | 63800 |
| 2024-10-16 | 25.62 | $26.14 | 105500 |
| 2024-10-15 | 25.49 | $25.69 | 131100 |
| 2024-10-14 | 25.46 | $25.76 | 52100 |
| 2024-10-11 | 25.42 | $25.69 | 66036 |
| 2024-10-10 | 25.38 | $25.32 | 62100 |
| 2024-10-09 | 25.47 | $25.51 | 64502 |
| 2024-10-08 | 25.51 | $25.45 | 51374 |
| 2024-10-07 | 25.58 | $25.22 | 64638 |
| 2024-10-04 | 25.74 | $25.62 | 43300 |
| 2024-10-03 | 25.82 | $25.42 | 67300 |
| 2024-10-02 | 25.97 | $25.85 | 77600 |
| 2024-10-01 | 26.03 | $25.92 | 67500 |
| 2024-09-30 | 26.07 | $26.27 | 107006 |
| 2024-09-27 | 26.01 | $25.97 | 74135 |
| 2024-09-26 | 26.03 | $26.07 | 108637 |
| 2024-09-25 | 26.02 | $25.73 | 113127 |
| 2024-09-24 | 26.12 | $26.03 | 117900 |
| 2024-09-23 | 26.14 | $26.15 | 92317 |
| 2024-09-20 | 26.13 | $26.02 | 259300 |
| 2024-09-19 | 26.15 | $26.88 | 105000 |
| 2024-09-18 | 25.91 | $26.58 | 177309 |
| 2024-09-17 | 25.70 | $26.74 | 209000 |
| 2024-09-16 | 25.40 | $25.86 | 157020 |
| 2024-09-13 | 25.32 | $25.60 | 182224 |
| 2024-09-12 | 25.30 | $25.12 | 77800 |
| 2024-09-11 | 25.43 | $25.13 | 60508 |
| 2024-09-10 | 25.59 | $25.34 | 65830 |
| 2024-09-09 | 25.72 | $25.33 | 75800 |
| 2024-09-06 | 25.89 | $25.23 | 68300 |
| 2024-09-05 | 26.12 | $25.70 | 123613 |
| 2024-09-04 | 26.24 | $25.90 | 111145 |
| 2024-09-03 | 26.33 | $26.08 | 120500 |
| 2024-08-30 | 26.38 | $26.50 | 131324 |
| 2024-08-29 | 26.30 | $26.55 | 124229 |
| 2024-08-28 | 26.18 | $26.40 | 181943 |
| 2024-08-27 | 26.07 | $25.91 | 65647 |
| 2024-08-26 | 26.10 | $26.04 | 127100 |
| 2024-08-23 | 26.08 | $26.04 | 132047 |
| 2024-08-22 | 26.05 | $25.74 | 59840 |
| 2024-08-21 | 26.11 | $26.06 | 77300 |
| 2024-08-20 | 26.07 | $26.04 | 110721 |
| 2024-08-19 | 26.01 | $26.24 | 249533 |
| 2024-08-16 | 25.88 | $25.64 | 137500 |
| 2024-08-15 | 25.90 | $25.51 | 153539 |
| 2024-08-14 | 25.96 | $25.38 | 152500 |
| 2024-08-13 | 26.07 | $25.35 | 162801 |
| 2024-08-12 | 26.19 | $25.17 | 127300 |
| 2024-08-09 | 26.40 | $25.47 | 155000 |
| 2024-08-08 | 26.53 | $25.52 | 112427 |
| 2024-08-07 | 26.66 | $25.77 | 152100 |
| 2024-08-06 | 26.73 | $25.27 | 107035 |
| 2024-08-05 | 26.95 | $25.25 | 145800 |
| 2024-08-02 | 27.20 | $26.64 | 96900 |
| 2024-08-01 | 27.04 | $26.91 | 297500 |
| 2024-07-31 | 26.73 | $27.28 | 233200 |
| 2024-07-30 | 26.22 | $26.84 | 156200 |
| 2024-07-29 | 25.71 | $26.03 | 105700 |
| 2024-07-26 | 25.33 | $26.02 | 132401 |
| 2024-07-25 | 24.85 | $25.11 | 155705 |
| 2024-07-24 | 24.53 | $24.64 | 103600 |
| 2024-07-23 | 24.28 | $24.68 | 113000 |
| 2024-07-22 | 23.95 | $24.23 | 101800 |
| 2024-07-19 | 23.67 | $23.81 | 53542 |
| 2024-07-18 | 23.46 | $24.01 | 100014 |
| 2024-07-17 | 23.13 | $24.34 | 205925 |
| 2024-07-16 | 22.60 | $24.04 | 148428 |
| 2024-07-15 | 22.06 | $22.94 | 120720 |
| 2024-07-12 | 21.74 | $22.26 | 73515 |
| 2024-07-11 | 21.57 | $22.14 | 109768 |
| 2024-07-10 | 21.39 | $21.37 | 76016 |
| 2024-07-09 | 21.43 | $21.28 | 97839 |
| 2024-07-08 | 21.50 | $21.61 | 81446 |
| 2024-07-05 | 21.49 | $21.18 | 107517 |
| 2024-07-03 | 21.61 | $21.51 | 58700 |
| 2024-07-02 | 21.66 | $21.91 | 68314 |
| 2024-07-01 | 21.59 | $21.55 | 98200 |
| 2024-06-28 | 21.62 | $21.72 | 345300 |
| 2024-06-27 | 21.61 | $21.55 | 46583 |
| 2024-06-26 | 21.65 | $21.47 | 94734 |
| 2024-06-25 | 21.73 | $21.48 | 61946 |
| 2024-06-24 | 21.82 | $21.58 | 64000 |
| 2024-06-21 | 21.90 | $21.66 | 146402 |
| 2024-06-20 | 21.97 | $21.68 | 50600 |
| 2024-06-18 | 22.05 | $21.73 | 58137 |
| 2024-06-17 | 22.13 | $22.00 | 142810 |
| 2024-06-14 | 22.15 | $21.83 | 67546 |
| 2024-06-13 | 22.22 | $21.92 | 80745 |
| 2024-06-12 | 22.27 | $22.09 | 135449 |
| 2024-06-11 | 22.28 | $22.28 | 101800 |
| 2024-06-10 | 22.24 | $22.26 | 49900 |
| 2024-06-07 | 22.18 | $22.08 | 73800 |
| 2024-06-06 | 22.17 | $22.18 | 69900 |
| 2024-06-05 | 22.12 | $22.36 | 74716 |
| 2024-06-04 | 22.00 | $22.14 | 88200 |
| 2024-06-03 | 21.93 | $22.14 | 82601 |
| 2024-05-31 | 21.84 | $22.31 | 127200 |
| 2024-05-30 | 21.67 | $21.99 | 86200 |
| 2024-05-29 | 21.58 | $21.88 | 109900 |
| 2024-05-28 | 21.50 | $21.75 | 92802 |
| 2024-05-24 | 21.45 | $21.53 | 90300 |
| 2024-05-23 | 21.46 | $21.35 | 97347 |
| 2024-05-22 | 21.53 | $21.51 | 86223 |
| 2024-05-21 | 21.57 | $21.96 | 280100 |
| 2024-05-20 | 21.49 | $21.59 | 76300 |
| 2024-05-17 | 21.50 | $21.54 | 108200 |
| 2024-05-16 | 21.54 | $21.64 | 114600 |
| 2024-05-15 | 21.57 | $21.61 | 95736 |
| 2024-05-14 | 21.61 | $21.65 | 81400 |
| 2024-05-13 | 21.66 | $21.73 | 101000 |
| 2024-05-10 | 21.70 | $21.89 | 89532 |
| 2024-05-09 | 21.70 | $21.86 | 115700 |
| 2024-05-08 | 21.71 | $21.56 | 194600 |
| 2024-05-07 | 21.84 | $22.20 | 87600 |
| 2024-05-06 | 21.79 | $22.31 | 69622 |
| 2024-05-03 | 21.70 | $22.14 | 81608 |
| 2024-05-02 | 21.66 | $21.96 | 88600 |
| 2024-05-01 | 21.67 | $21.89 | 76500 |
| 2024-04-30 | 21.72 | $21.69 | 114300 |
| 2024-04-29 | 21.85 | $22.12 | 70714 |
| 2024-04-26 | 21.89 | $21.95 | 67400 |
| 2024-04-25 | 21.99 | $21.88 | 101446 |
| 2024-04-24 | 22.15 | $22.33 | 67557 |
| 2024-04-23 | 22.21 | $22.47 | 66322 |
| 2024-04-22 | 22.24 | $22.50 | 101419 |
| 2024-04-19 | 22.29 | $22.60 | 102300 |
| 2024-04-18 | 22.32 | $22.47 | 140141 |
| 2024-04-17 | 22.41 | $22.44 | 116600 |
| 2024-04-16 | 22.53 | $22.43 | 100722 |
| 2024-04-15 | 22.70 | $22.41 | 69700 |
| 2024-04-12 | 22.92 | $22.71 | 56401 |
| 2024-04-11 | 23.10 | $23.19 | 73900 |
| 2024-04-10 | 23.17 | $22.91 | 87200 |
| 2024-04-09 | 23.35 | $23.41 | 74900 |
| 2024-04-08 | 23.43 | $23.24 | 86300 |
| 2024-04-05 | 23.57 | $23.32 | 52900 |
| 2024-04-04 | 23.73 | $23.61 | 99300 |
| 2024-04-03 | 23.83 | $23.64 | 75148 |
| 2024-04-02 | 23.95 | $23.66 | 80105 |
| 2024-04-01 | 24.09 | $24.18 | 76501 |
| 2024-03-28 | 24.10 | $24.30 | 137104 |
| 2024-03-27 | 24.08 | $23.99 | 92600 |
| 2024-03-26 | 24.15 | $23.92 | 76642 |
| 2024-03-25 | 24.26 | $24.18 | 91200 |
| 2024-03-22 | 24.31 | $24.06 | 68144 |
| 2024-03-21 | 24.41 | $24.42 | 96405 |
| 2024-03-20 | 24.42 | $24.55 | 113136 |
| 2024-03-19 | 24.38 | $24.28 | 80300 |
| 2024-03-18 | 24.43 | $23.84 | 86900 |
| 2024-03-15 | 24.62 | $24.18 | 168740 |
| 2024-03-14 | 24.75 | $24.08 | 73639 |
| 2024-03-13 | 24.93 | $24.46 | 65617 |
| 2024-03-12 | 25.03 | $24.82 | 63670 |
| 2024-03-11 | 25.02 | $24.79 | 51500 |
| 2024-03-08 | 25.02 | $24.70 | 60800 |
| 2024-03-07 | 25.04 | $24.65 | 58100 |
| 2024-03-06 | 25.07 | $24.64 | 72928 |
| 2024-03-05 | 25.11 | $24.69 | 88547 |
| 2024-03-04 | 25.12 | $25.01 | 71048 |
| 2024-03-01 | 25.03 | $24.96 | 105700 |
| 2024-02-29 | 24.93 | $24.72 | 180035 |
| 2024-02-28 | 24.87 | $24.99 | 85900 |
| 2024-02-27 | 24.70 | $25.08 | 90842 |
| 2024-02-26 | 24.46 | $25.13 | 119900 |
| 2024-02-23 | 24.14 | $24.42 | 98000 |
| 2024-02-22 | 23.97 | $24.34 | 148800 |
| 2024-02-21 | 23.78 | $25.05 | 304412 |
| 2024-02-20 | 23.33 | $22.92 | 104724 |
| 2024-02-16 | 23.44 | $23.36 | 82600 |
| 2024-02-15 | 23.44 | $23.85 | 127600 |
| 2024-02-14 | 23.28 | $23.40 | 132700 |
| 2024-02-13 | 23.23 | $22.92 | 124534 |
| 2024-02-12 | 23.32 | $24.08 | 105516 |
| 2024-02-09 | 23.06 | $23.36 | 88900 |
| 2024-02-08 | 22.97 | $23.10 | 69900 |
| 2024-02-07 | 22.94 | $22.44 | 59200 |
| 2024-02-06 | 23.11 | $22.91 | 60900 |
| 2024-02-05 | 23.17 | $22.54 | 63300 |
| 2024-02-02 | 23.37 | $22.87 | 54837 |
| 2024-02-01 | 23.49 | $23.29 | 68200 |
| 2024-01-31 | 23.51 | $23.12 | 104436 |
| 2024-01-30 | 23.58 | $23.40 | 39311 |
| 2024-01-29 | 23.58 | $23.40 | 50800 |
| 2024-01-26 | 23.57 | $23.27 | 55801 |
| 2024-01-25 | 23.59 | $23.46 | 72900 |
| 2024-01-24 | 23.55 | $23.44 | 63200 |
| 2024-01-23 | 23.50 | $23.61 | 67906 |
| 2024-01-22 | 23.38 | $23.91 | 81800 |
| 2024-01-19 | 23.14 | $23.41 | 121200 |
| 2024-01-18 | 22.99 | $23.43 | 62700 |
| 2024-01-17 | 22.81 | $23.18 | 60900 |
| 2024-01-16 | 22.66 | $22.95 | 71800 |
| 2024-01-12 | 22.56 | $22.83 | 61200 |
| 2024-01-11 | 22.46 | $22.70 | 68000 |
| 2024-01-10 | 22.39 | $22.47 | 69700 |
| 2024-01-09 | 22.38 | $22.20 | 56344 |
| 2024-01-08 | 22.45 | $22.26 | 82200 |
| 2024-01-05 | 22.51 | $21.99 | 155605 |
| 2024-01-04 | 22.68 | $22.41 | 94700 |
| 2024-01-03 | 22.75 | $22.44 | 120200 |
| 2024-01-02 | 22.82 | $22.68 | 99844 |
| 2023-12-29 | 22.83 | $22.77 | 189900 |
| 2023-12-28 | 22.81 | $22.97 | 67306 |
| 2023-12-27 | 22.73 | $22.97 | 111131 |
| 2023-12-26 | 22.62 | $22.86 | 70100 |
| 2023-12-22 | 22.52 | $22.53 | 112949 |
| 2023-12-21 | 22.51 | $22.60 | 78200 |
| 2023-12-20 | 22.46 | $22.32 | 132900 |
| 2023-12-19 | 22.50 | $22.65 | 107342 |
| 2023-12-18 | 22.44 | $22.27 | 109322 |
| 2023-12-15 | 22.49 | $22.27 | 264901 |
| 2023-12-14 | 22.55 | $22.57 | 135900 |
| 2023-12-13 | 22.52 | $22.88 | 179839 |
| 2023-12-12 | 22.39 | $22.26 | 65900 |
| 2023-12-11 | 22.43 | $22.31 | 54522 |
| 2023-12-08 | 22.47 | $22.35 | 70300 |
| 2023-12-07 | 22.49 | $22.30 | 61400 |
| 2023-12-06 | 22.54 | $22.32 | 55700 |
| 2023-12-05 | 22.59 | $22.55 | 51400 |
| 2023-12-04 | 22.58 | $22.84 | 58643 |
| 2023-12-01 | 22.47 | $22.47 | 124800 |
| 2023-11-30 | 22.46 | $22.31 | 72907 |
| 2023-11-29 | 22.49 | $22.44 | 42422 |
| 2023-11-28 | 22.49 | $22.54 | 57204 |
| 2023-11-27 | 22.46 | $22.76 | 63700 |
| 2023-11-24 | 22.35 | $22.67 | 16336 |
| 2023-11-22 | 22.25 | $22.56 | 34400 |
| 2023-11-21 | 22.16 | $22.24 | 201118 |
| 2023-11-20 | 22.16 | $22.48 | 52400 |
| 2023-11-17 | 22.09 | $22.42 | 72746 |
| 2023-11-16 | 22.01 | $22.25 | 64611 |
| 2023-11-15 | 21.99 | $22.38 | 70600 |
| 2023-11-14 | 21.92 | $22.57 | 93500 |
| 2023-11-13 | 21.77 | $21.77 | 57948 |
| 2023-11-10 | 21.86 | $21.48 | 97936 |
| 2023-11-09 | 22.07 | $21.22 | 97118 |
| 2023-11-08 | 22.40 | $21.30 | 176600 |
| 2023-11-07 | 22.79 | $23.22 | 50300 |
| 2023-11-06 | 22.66 | $23.13 | 76154 |
| 2023-11-03 | 22.53 | $23.49 | 91647 |
| 2023-11-02 | 22.26 | $22.97 | 102200 |
| 2023-11-01 | 22.11 | $22.71 | 75100 |
| 2023-10-31 | 22.00 | $22.29 | 56900 |
| 2023-10-30 | 22.02 | $22.16 | 52900 |
| 2023-10-27 | 22.08 | $21.93 | 52725 |
| 2023-10-26 | 22.24 | $22.24 | 60300 |
| 2023-10-25 | 22.35 | $22.37 | 95303 |
| 2023-10-24 | 22.45 | $22.66 | 90000 |
| 2023-10-23 | 22.48 | $22.07 | 57200 |
| 2023-10-20 | 22.71 | $22.45 | 77600 |
| 2023-10-19 | 22.88 | $22.60 | 54928 |
| 2023-10-18 | 23.04 | $22.82 | 47247 |
| 2023-10-17 | 23.18 | $23.14 | 81917 |
| 2023-10-16 | 23.24 | $23.09 | 64746 |
| 2023-10-13 | 23.34 | $22.60 | 97340 |
| 2023-10-12 | 23.61 | $23.17 | 86800 |
| 2023-10-11 | 23.77 | $23.82 | 124600 |
| 2023-10-10 | 23.75 | $23.98 | 74247 |
| 2023-10-09 | 23.68 | $23.78 | 48334 |
| 2023-10-06 | 23.66 | $23.74 | 102800 |
| 2023-10-05 | 23.64 | $23.67 | 132608 |
| 2023-10-04 | 23.64 | $23.80 | 92000 |
| 2023-10-03 | 23.61 | $23.71 | 77125 |
| 2023-10-02 | 23.59 | $23.78 | 93524 |
| 2023-09-29 | 23.55 | $23.59 | 196343 |
| 2023-09-28 | 23.56 | $24.00 | 105600 |
| 2023-09-27 | 23.45 | $23.61 | 72300 |
| 2023-09-26 | 23.44 | $23.36 | 63138 |
| 2023-09-25 | 23.50 | $23.68 | 105404 |
| 2023-09-22 | 23.48 | $22.86 | 63100 |
| 2023-09-21 | 23.71 | $23.22 | 66612 |
| 2023-09-20 | 23.88 | $23.62 | 65209 |
| 2023-09-19 | 23.96 | $23.46 | 82200 |
| 2023-09-18 | 24.10 | $23.71 | 100209 |
| 2023-09-15 | 24.20 | $23.86 | 540608 |
| 2023-09-14 | 24.26 | $24.30 | 81600 |
| 2023-09-13 | 24.19 | $23.95 | 70900 |
| 2023-09-12 | 24.22 | $24.33 | 104830 |
| 2023-09-11 | 24.12 | $24.35 | 64825 |
| 2023-09-08 | 23.99 | $24.32 | 87500 |
| 2023-09-07 | 23.84 | $24.30 | 122206 |
| 2023-09-06 | 23.66 | $24.14 | 107500 |
| 2023-09-05 | 23.49 | $24.34 | 107518 |
| 2023-09-01 | 23.22 | $24.02 | 98824 |
| 2023-08-31 | 22.99 | $23.57 | 156300 |
| 2023-08-30 | 22.85 | $23.10 | 68529 |
| 2023-08-29 | 22.83 | $23.10 | 56513 |
| 2023-08-28 | 22.82 | $23.02 | 82032 |
| 2023-08-25 | 22.83 | $22.71 | 116000 |
| 2023-08-24 | 22.94 | $22.39 | 105206 |
| 2023-08-23 | 23.18 | $22.76 | 69512 |
| 2023-08-22 | 23.35 | $22.68 | 72900 |
| 2023-08-21 | 23.59 | $22.75 | 110027 |
| 2023-08-18 | 23.85 | $23.28 | 102900 |
| 2023-08-17 | 24.00 | $23.30 | 127100 |
| 2023-08-16 | 24.18 | $23.77 | 111933 |
| 2023-08-15 | 24.23 | $24.65 | 242900 |
| 2023-08-14 | 24.01 | $24.24 | 121433 |
| 2023-08-11 | 23.86 | $24.09 | 102337 |
| 2023-08-10 | 23.72 | $23.90 | 76900 |
| 2023-08-09 | 23.61 | $23.73 | 104633 |
| 2023-08-08 | 23.52 | $23.23 | 83430 |
| 2023-08-07 | 23.56 | $23.51 | 66000 |
| 2023-08-04 | 23.51 | $23.36 | 73836 |
| 2023-08-03 | 23.50 | $23.70 | 75045 |
| 2023-08-02 | 23.37 | $23.39 | 65500 |
| 2023-08-01 | 23.30 | $23.37 | 48600 |
| 2023-07-31 | 23.21 | $23.25 | 88044 |
| 2023-07-28 | 23.14 | $22.75 | 56849 |
| 2023-07-27 | 23.20 | $22.50 | 124400 |
| 2023-07-26 | 23.35 | $23.19 | 80016 |
| 2023-07-25 | 23.31 | $23.40 | 71330 |
| 2023-07-24 | 23.18 | $23.22 | 70900 |
| 2023-07-21 | 23.07 | $23.15 | 140239 |
| 2023-07-20 | 22.94 | $23.16 | 86300 |
| 2023-07-19 | 22.78 | $22.80 | 61832 |
| 2023-07-18 | 22.69 | $22.76 | 86109 |
| 2023-07-17 | 22.59 | $22.59 | 72800 |
| 2023-07-14 | 22.51 | $22.30 | 73849 |
| 2023-07-13 | 22.49 | $22.58 | 85842 |
| 2023-07-12 | 22.37 | $22.27 | 82100 |
| 2023-07-11 | 22.32 | $22.05 | 89902 |
| 2023-07-10 | 22.32 | $22.04 | 87400 |
| 2023-07-07 | 22.31 | $21.86 | 76100 |
| 2023-07-06 | 22.35 | $21.94 | 86100 |
| 2023-07-05 | 22.36 | $22.08 | 106618 |
| 2023-07-03 | 22.31 | $22.31 | 62617 |
| 2023-06-30 | 22.18 | $22.35 | 205679 |
| 2023-06-29 | 21.99 | $22.19 | 101500 |
| 2023-06-28 | 21.79 | $21.57 | 78137 |
| 2023-06-27 | 21.75 | $21.40 | 94201 |
| 2023-06-26 | 21.73 | $21.25 | 123442 |
| 2023-06-23 | 21.75 | $21.05 | 494800 |
| 2023-06-22 | 21.82 | $21.76 | 108100 |
| 2023-06-21 | 21.68 | $21.97 | 205600 |
| 2023-06-20 | 21.42 | $21.77 | 113400 |
| 2023-06-16 | 21.16 | $21.46 | 171200 |
| 2023-06-15 | 20.93 | $21.11 | 163645 |
| 2023-06-14 | 20.75 | $20.64 | 92500 |
| 2023-06-13 | 20.67 | $20.84 | 129142 |
| 2023-06-12 | 20.50 | $20.63 | 96947 |
| 2023-06-09 | 20.35 | $20.40 | 82000 |
| 2023-06-08 | 20.24 | $20.55 | 86037 |
| 2023-06-07 | 20.04 | $20.53 | 89300 |
| 2023-06-06 | 19.81 | $20.01 | 109000 |
| 2023-06-05 | 19.68 | $19.51 | 61743 |
| 2023-06-02 | 19.68 | $19.75 | 127440 |
| 2023-06-01 | 19.60 | $19.36 | 135344 |
| 2023-05-31 | 19.62 | $19.39 | 576543 |
| 2023-05-30 | 19.63 | $19.34 | 85700 |
| 2023-05-26 | 19.65 | $19.39 | 110706 |
| 2023-05-25 | 19.66 | $19.29 | 106917 |
| 2023-05-24 | 19.69 | $19.33 | 191812 |
| 2023-05-23 | 19.71 | $19.85 | 166000 |
| 2023-05-22 | 19.57 | $19.96 | 99247 |
| 2023-05-19 | 19.35 | $19.96 | 149700 |
| 2023-05-18 | 19.08 | $19.52 | 100700 |
| 2023-05-17 | 18.89 | $19.50 | 181800 |
| 2023-05-16 | 18.66 | $18.65 | 78400 |
| 2023-05-15 | 18.65 | $18.81 | 157600 |
| 2023-05-12 | 18.59 | $18.62 | 211723 |
| 2023-05-11 | 18.57 | $18.36 | 268600 |
| 2023-05-10 | 18.63 | $18.34 | 339400 |
| 2023-05-09 | 18.71 | $18.67 | 136600 |
| 2023-05-08 | 18.69 | $18.51 | 209100 |
| 2023-05-05 | 18.73 | $18.71 | 131000 |
| 2023-05-04 | 18.71 | $18.45 | 105003 |
| 2023-05-03 | 18.77 | $18.93 | 154808 |
| 2023-05-02 | 18.68 | $18.66 | 96129 |
| 2023-05-01 | 18.66 | $18.60 | 141500 |
| 2023-04-28 | 18.66 | $18.56 | 135418 |
| 2023-04-27 | 18.67 | $18.44 | 112000 |
| 2023-04-26 | 18.71 | $18.29 | 93900 |
| 2023-04-25 | 18.81 | $18.42 | 200618 |
| 2023-04-24 | 18.89 | $18.46 | 111217 |
| 2023-04-21 | 18.97 | $18.75 | 108400 |
| 2023-04-20 | 18.97 | $18.54 | 98802 |
| 2023-04-19 | 19.04 | $18.72 | 62800 |
| 2023-04-18 | 19.06 | $18.99 | 81300 |
| 2023-04-17 | 19.00 | $18.93 | 128800 |
| 2023-04-14 | 18.94 | $18.92 | 96632 |
| 2023-04-13 | 18.86 | $18.96 | 118300 |
| 2023-04-12 | 18.75 | $18.83 | 134400 |
| 2023-04-11 | 18.66 | $18.92 | 138037 |
| 2023-04-10 | 18.51 | $18.98 | 208132 |
| 2023-04-06 | 18.31 | $18.49 | 86609 |
| 2023-04-05 | 18.23 | $18.48 | 117601 |
| 2023-04-04 | 18.13 | $18.54 | 143334 |
| 2023-04-03 | 17.99 | $18.74 | 136918 |
| 2023-03-31 | 17.77 | $18.48 | 189100 |
| 2023-03-30 | 17.58 | $18.26 | 83940 |
| 2023-03-29 | 17.43 | $18.17 | 121500 |
| 2023-03-28 | 17.28 | $17.89 | 178300 |
| 2023-03-27 | 17.20 | $17.75 | 138700 |
| 2023-03-24 | 17.16 | $17.48 | 111546 |
| 2023-03-23 | 17.21 | $17.38 | 161820 |
| 2023-03-22 | 17.31 | $17.53 | 170409 |
| 2023-03-21 | 17.40 | $18.06 | 123539 |
| 2023-03-20 | 17.36 | $17.73 | 98330 |
| 2023-03-17 | 17.43 | $17.66 | 610900 |
| 2023-03-16 | 17.55 | $17.86 | 159826 |
| 2023-03-15 | 17.65 | $17.72 | 211900 |
| 2023-03-14 | 17.83 | $18.23 | 253911 |
| 2023-03-13 | 17.90 | $17.82 | 183016 |
| 2023-03-10 | 18.14 | $18.24 | 137735 |
| 2023-03-09 | 18.31 | $18.58 | 182834 |
| 2023-03-08 | 18.43 | $18.74 | 125048 |
| 2023-03-07 | 18.54 | $19.27 | 135100 |
| 2023-03-06 | 18.52 | $19.17 | 198000 |
| 2023-03-03 | 18.54 | $19.26 | 275900 |
| 2023-03-02 | 18.56 | $18.89 | 196200 |
| 2023-03-01 | 18.71 | $18.81 | 246300 |
| 2023-02-28 | 18.94 | $18.64 | 433025 |
| 2023-02-27 | 19.29 | $18.41 | 200434 |
| 2023-02-24 | 19.81 | $18.61 | 176548 |
| 2023-02-23 | 20.39 | $18.96 | 228400 |
| 2023-02-22 | 21.00 | $18.52 | 734908 |
| 2023-02-21 | 21.88 | $21.25 | 175146 |
| 2023-02-17 | 22.09 | $21.67 | 160504 |
| 2023-02-16 | 22.21 | $21.80 | 123900 |
| 2023-02-15 | 22.32 | $21.94 | 119071 |
| 2023-02-14 | 22.40 | $21.84 | 187900 |
| 2023-02-13 | 22.53 | $22.07 | 86200 |
| 2023-02-10 | 22.61 | $21.91 | 105721 |
| 2023-02-09 | 22.74 | $22.43 | 194900 |
| 2023-02-08 | 22.74 | $22.50 | 106304 |
| 2023-02-07 | 22.70 | $22.51 | 127346 |
| 2023-02-06 | 22.65 | $22.45 | 156338 |
| 2023-02-03 | 22.60 | $22.61 | 93700 |
| 2023-02-02 | 22.47 | $22.62 | 92900 |
| 2023-02-01 | 22.31 | $22.21 | 109400 |
| 2023-01-31 | 22.23 | $22.10 | 209300 |
| 2023-01-30 | 22.16 | $22.01 | 111700 |
| 2023-01-27 | 22.10 | $22.39 | 109944 |
| 2023-01-26 | 21.90 | $22.36 | 199300 |
| 2023-01-25 | 21.66 | $22.19 | 155800 |
| 2023-01-24 | 21.42 | $22.26 | 178800 |
| 2023-01-23 | 21.10 | $21.96 | 256000 |
| 2023-01-20 | 20.80 | $20.81 | 193700 |
| 2023-01-19 | 20.80 | $20.29 | 120900 |
| 2023-01-18 | 20.97 | $20.71 | 327228 |
| 2023-01-17 | 21.04 | $20.89 | 89822 |
| 2023-01-13 | 21.07 | $21.32 | 128300 |
| 2023-01-12 | 20.97 | $21.45 | 95700 |
| 2023-01-11 | 20.80 | $21.39 | 132525 |
| 2023-01-10 | 20.62 | $21.22 | 105646 |
| 2023-01-09 | 20.46 | $21.11 | 151435 |
| 2023-01-06 | 20.30 | $20.96 | 100735 |
| 2023-01-05 | 20.16 | $20.67 | 144730 |
| 2023-01-04 | 20.09 | $20.94 | 160324 |
| 2023-01-03 | 19.92 | $20.85 | 222400 |
| 2022-12-30 | 19.76 | $20.37 | 84430 |
| 2022-12-29 | 19.72 | $20.39 | 117317 |
| 2022-12-28 | 19.68 | $20.10 | 111900 |
| 2022-12-27 | 19.73 | $20.39 | 148747 |
| 2022-12-23 | 19.72 | $20.49 | 251100 |
| 2022-12-22 | 19.69 | $19.95 | 166300 |
| 2022-12-21 | 19.84 | $19.92 | 107400 |
| 2022-12-20 | 20.04 | $19.84 | 167000 |
| 2022-12-19 | 20.33 | $20.03 | 163872 |
| 2022-12-16 | 20.63 | $20.10 | 388342 |
| 2022-12-15 | 20.98 | $20.45 | 575505 |
| 2022-12-14 | 21.32 | $20.46 | 446242 |
| 2022-12-13 | 21.73 | $20.68 | 250800 |
| 2022-12-12 | 22.16 | $20.24 | 267237 |
| 2022-12-09 | 22.83 | $20.90 | 300120 |
| 2022-12-08 | 23.43 | $23.27 | 326404 |
| 2022-12-07 | 23.40 | $23.16 | 392100 |
| 2022-12-06 | 23.40 | $23.18 | 255355 |
| 2022-12-05 | 23.39 | $23.22 | 250740 |
| 2022-12-02 | 23.34 | $23.21 | 383600 |
| 2022-12-01 | 23.29 | $23.25 | 513322 |
| 2022-11-30 | 23.20 | $23.10 | 600600 |
| 2022-11-29 | 23.12 | $22.81 | 191734 |
| 2022-11-28 | 23.12 | $22.79 | 184831 |
| 2022-11-25 | 23.11 | $22.80 | 67200 |
| 2022-11-23 | 23.08 | $22.78 | 314129 |
| 2022-11-22 | 23.04 | $22.61 | 466300 |
| 2022-11-21 | 23.03 | $22.67 | 172300 |
| 2022-11-18 | 22.99 | $22.72 | 137915 |
| 2022-11-17 | 22.92 | $22.85 | 187049 |
| 2022-11-16 | 22.77 | $22.58 | 236800 |
| 2022-11-15 | 22.66 | $22.75 | 161200 |
| 2022-11-14 | 22.47 | $22.52 | 159000 |
| 2022-11-11 | 22.29 | $22.46 | 196600 |
| 2022-11-10 | 22.08 | $22.50 | 241800 |
| 2022-11-09 | 21.80 | $22.06 | 457000 |
| 2022-11-08 | 21.58 | $20.82 | 132767 |
| 2022-11-07 | 21.71 | $21.39 | 82715 |
| 2022-11-04 | 21.67 | $20.95 | 74100 |
| 2022-11-03 | 21.74 | $20.84 | 81637 |
| 2022-11-02 | 21.86 | $21.06 | 128735 |
| 2022-11-01 | 21.92 | $21.50 | 75700 |
| 2022-10-31 | 21.85 | $21.84 | 154702 |
| 2022-10-28 | 21.63 | $21.93 | 67000 |
| 2022-10-27 | 21.32 | $21.36 | 62941 |
| 2022-10-26 | 21.11 | $21.17 | 82300 |
| 2022-10-25 | 20.91 | $21.14 | 106333 |
| 2022-10-24 | 20.65 | $21.04 | 94800 |
| 2022-10-21 | 20.37 | $20.70 | 69200 |
| 2022-10-20 | 20.12 | $20.19 | 89548 |
| 2022-10-19 | 19.97 | $20.37 | 77925 |
| 2022-10-18 | 19.73 | $20.34 | 56200 |
| 2022-10-17 | 19.43 | $19.95 | 108604 |
| 2022-10-14 | 19.20 | $19.48 | 78513 |
| 2022-10-13 | 19.05 | $19.67 | 98047 |
| 2022-10-12 | 18.82 | $19.14 | 61333 |
| 2022-10-11 | 18.71 | $19.12 | 160438 |
| 2022-10-10 | 18.57 | $19.11 | 80600 |
| 2022-10-07 | 18.42 | $19.05 | 102626 |
| 2022-10-06 | 18.25 | $19.14 | 60611 |
| 2022-10-05 | 18.03 | $18.98 | 57700 |
| 2022-10-04 | 17.82 | $19.22 | 210900 |
| 2022-10-03 | 17.49 | $18.33 | 148700 |
| 2022-09-30 | 17.39 | $17.72 | 76600 |
| 2022-09-29 | 17.48 | $17.93 | 119500 |
| 2022-09-28 | 17.53 | $18.08 | 171100 |
| 2022-09-27 | 17.56 | $18.09 | 97400 |
| 2022-09-26 | 17.61 | $17.71 | 88636 |
| 2022-09-23 | 17.81 | $17.78 | 84911 |
| 2022-09-22 | 18.05 | $18.07 | 76300 |
| 2022-09-21 | 18.26 | $18.28 | 161616 |
| 2022-09-20 | 18.47 | $18.47 | 65847 |
| 2022-09-19 | 18.68 | $18.92 | 67900 |
| 2022-09-16 | 18.81 | $18.66 | 273800 |
| 2022-09-15 | 19.06 | $19.05 | 66077 |
| 2022-09-14 | 19.26 | $19.19 | 107400 |
| 2022-09-13 | 19.46 | $19.23 | 246301 |
| 2022-09-12 | 19.71 | $19.94 | 57523 |
| 2022-09-09 | 19.80 | $19.91 | 48133 |
| 2022-09-08 | 19.93 | $19.65 | 55040 |
| 2022-09-07 | 20.18 | $19.93 | 196200 |
| 2022-09-06 | 20.41 | $19.75 | 70700 |
| 2022-09-02 | 20.75 | $20.18 | 69200 |
| 2022-09-01 | 21.03 | $20.35 | 86800 |
| 2022-08-31 | 21.32 | $20.53 | 271939 |
| 2022-08-30 | 21.63 | $20.75 | 76732 |
| 2022-08-29 | 21.93 | $21.18 | 64237 |
| 2022-08-26 | 22.15 | $21.30 | 70000 |
| 2022-08-25 | 22.38 | $22.21 | 77421 |
| 2022-08-24 | 22.37 | $21.53 | 56800 |
| 2022-08-23 | 22.57 | $21.56 | 65011 |
| 2022-08-22 | 22.79 | $22.07 | 160900 |
| 2022-08-19 | 22.88 | $22.75 | 132020 |
| 2022-08-18 | 22.77 | $22.71 | 81800 |
| 2022-08-17 | 22.64 | $22.24 | 100201 |
| 2022-08-16 | 22.61 | $22.60 | 100600 |
| 2022-08-15 | 22.45 | $22.36 | 67743 |
| 2022-08-12 | 22.32 | $22.22 | 85700 |
| 2022-08-11 | 22.20 | $22.02 | 87100 |
| 2022-08-10 | 22.10 | $22.00 | 167238 |
| 2022-08-09 | 21.97 | $21.58 | 82826 |
| 2022-08-08 | 21.93 | $21.54 | 78136 |
| 2022-08-05 | 21.89 | $21.52 | 70900 |
| 2022-08-04 | 21.84 | $21.48 | 75700 |
| 2022-08-03 | 21.77 | $22.07 | 99332 |
| 2022-08-02 | 21.48 | $21.59 | 135001 |
| 2022-08-01 | 21.28 | $21.71 | 122318 |
| 2022-07-29 | 20.99 | $20.97 | 151033 |
| 2022-07-28 | 20.85 | $21.07 | 53926 |
| 2022-07-27 | 20.65 | $20.97 | 101000 |
| 2022-07-26 | 20.42 | $20.53 | 129711 |
| 2022-07-25 | 20.28 | $20.08 | 239800 |
| 2022-07-22 | 20.24 | $20.16 | 109601 |
| 2022-07-21 | 20.17 | $20.34 | 56100 |
| 2022-07-20 | 20.01 | $20.38 | 152800 |
| 2022-07-19 | 19.81 | $20.08 | 68334 |
| 2022-07-18 | 19.65 | $19.65 | 66425 |
| 2022-07-15 | 19.60 | $19.70 | 194948 |
| 2022-07-14 | 19.51 | $19.33 | 76200 |
| 2022-07-13 | 19.52 | $19.36 | 266100 |
| 2022-07-12 | 19.52 | $19.35 | 98544 |
| 2022-07-11 | 19.53 | $19.50 | 105538 |
| 2022-07-08 | 19.48 | $20.31 | 191404 |
| 2022-07-07 | 19.18 | $19.81 | 130303 |
| 2022-07-06 | 18.96 | $19.53 | 90317 |
| 2022-07-05 | 18.79 | $19.35 | 141945 |
| 2022-07-01 | 18.64 | $19.29 | 93846 |
| 2022-06-30 | 18.49 | $18.97 | 114200 |
| 2022-06-29 | 18.42 | $18.62 | 70554 |
| 2022-06-28 | 18.44 | $18.82 | 111800 |
| 2022-06-27 | 18.42 | $19.04 | 95400 |
| 2022-06-24 | 18.34 | $19.13 | 251900 |
| 2022-06-23 | 18.22 | $18.46 | 93200 |
| 2022-06-22 | 18.30 | $18.30 | 139800 |
| 2022-06-21 | 18.46 | $18.79 | 167443 |
| 2022-06-17 | 18.51 | $18.19 | 249300 |
| 2022-06-16 | 18.78 | $18.46 | 146825 |
| 2022-06-15 | 19.03 | $18.95 | 145111 |
| 2022-06-14 | 19.20 | $18.79 | 141700 |
| 2022-06-13 | 19.47 | $19.00 | 133100 |
| 2022-06-10 | 19.74 | $19.65 | 318943 |
| 2022-06-09 | 19.87 | $19.94 | 66343 |
| 2022-06-08 | 19.94 | $20.36 | 76000 |
| 2022-06-07 | 19.91 | $20.77 | 82100 |
| 2022-06-06 | 19.76 | $20.53 | 95901 |
| 2022-06-03 | 19.66 | $20.40 | 82900 |
| 2022-06-02 | 19.59 | $20.95 | 74121 |
| 2022-06-01 | 19.34 | $20.80 | 104400 |
| 2022-05-31 | 19.11 | $20.49 | 286235 |
| 2022-05-27 | 18.94 | $19.85 | 80924 |
| 2022-05-26 | 18.96 | $19.71 | 148500 |
| 2022-05-25 | 19.06 | $19.27 | 108500 |
| 2022-05-24 | 19.33 | $19.54 | 194929 |
| 2022-05-23 | 19.61 | $19.34 | 111400 |
| 2022-05-20 | 20.03 | $19.78 | 82643 |
| 2022-05-19 | 20.42 | $20.04 | 176900 |
| 2022-05-18 | 20.84 | $19.91 | 156600 |
| 2022-05-17 | 21.40 | $20.74 | 104200 |
| 2022-05-16 | 21.85 | $21.12 | 118600 |
| 2022-05-13 | 22.27 | $21.18 | 131837 |
| 2022-05-12 | 22.79 | $21.50 | 167717 |
| 2022-05-11 | 23.31 | $21.35 | 180807 |
| 2022-05-10 | 24.01 | $23.78 | 174019 |
| 2022-05-09 | 24.08 | $23.76 | 126200 |
| 2022-05-06 | 24.18 | $23.86 | 247900 |
| 2022-05-05 | 24.26 | $24.18 | 434500 |
| 2022-05-04 | 24.25 | $24.78 | 109200 |
| 2022-05-03 | 24.04 | $24.05 | 113310 |
| 2022-05-02 | 24.02 | $23.75 | 191400 |
| 2022-04-29 | 24.08 | $23.49 | 234600 |
| 2022-04-28 | 24.24 | $24.36 | 173234 |
| 2022-04-27 | 24.14 | $23.76 | 137798 |
| 2022-04-26 | 24.21 | $23.84 | 111100 |
| 2022-04-25 | 24.26 | $24.03 | 123244 |
| 2022-04-22 | 24.25 | $24.06 | 201900 |
| 2022-04-21 | 24.22 | $24.20 | 147943 |
| 2022-04-20 | 24.13 | $24.12 | 194700 |
| 2022-04-19 | 24.04 | $24.01 | 129800 |
| 2022-04-18 | 23.95 | $23.50 | 134700 |
| 2022-04-14 | 24.00 | $23.68 | 130446 |
| 2022-04-13 | 23.99 | $23.42 | 156937 |
| 2022-04-12 | 24.05 | $23.34 | 131300 |
| 2022-04-11 | 24.13 | $23.47 | 164117 |
| 2022-04-08 | 24.18 | $23.88 | 155200 |
| 2022-04-07 | 24.09 | $23.79 | 282400 |
| 2022-04-06 | 23.99 | $23.84 | 155023 |
| 2022-04-05 | 23.85 | $23.66 | 114004 |
| 2022-04-04 | 23.71 | $23.58 | 140024 |
| 2022-04-01 | 23.55 | $23.63 | 185700 |
| 2022-03-31 | 23.33 | $23.06 | 108916 |
| 2022-03-30 | 23.23 | $22.99 | 90003 |
| 2022-03-29 | 23.10 | $23.40 | 155547 |
| 2022-03-28 | 22.81 | $22.83 | 145200 |
| 2022-03-25 | 22.62 | $22.87 | 233800 |
| 2022-03-24 | 22.37 | $22.52 | 178046 |
| 2022-03-23 | 22.15 | $22.39 | 188909 |
| 2022-03-22 | 21.92 | $22.31 | 161548 |
| 2022-03-21 | 21.66 | $21.98 | 123000 |
| 2022-03-18 | 21.43 | $21.25 | 225200 |
| 2022-03-17 | 21.37 | $21.46 | 55400 |
| 2022-03-16 | 21.23 | $21.11 | 93400 |
| 2022-03-15 | 21.15 | $21.15 | 163700 |
| 2022-03-14 | 21.04 | $21.07 | 243243 |
| 2022-03-11 | 20.93 | $20.64 | 55315 |
| 2022-03-10 | 20.91 | $20.73 | 114200 |
| 2022-03-09 | 20.86 | $20.68 | 139400 |
| 2022-03-08 | 20.81 | $20.53 | 99340 |
| 2022-03-07 | 20.78 | $20.60 | 89100 |
| 2022-03-04 | 20.72 | $20.79 | 77519 |
| 2022-03-03 | 20.57 | $20.69 | 79010 |
| 2022-03-02 | 20.42 | $20.60 | 73527 |
| 2022-03-01 | 20.26 | $19.91 | 151400 |
| 2022-02-28 | 20.28 | $20.72 | 161832 |
| 2022-02-25 | 20.04 | $20.79 | 97600 |
| 2022-02-24 | 19.71 | $20.50 | 121331 |
| 2022-02-23 | 19.41 | $20.40 | 220700 |
| 2022-02-22 | 19.07 | $19.06 | 70800 |
| 2022-02-18 | 19.09 | $19.38 | 78716 |
| 2022-02-17 | 19.00 | $19.24 | 77900 |
| 2022-02-16 | 18.95 | $19.23 | 50022 |
| 2022-02-15 | 18.89 | $18.97 | 50142 |
| 2022-02-14 | 18.91 | $18.81 | 69112 |
| 2022-02-11 | 18.98 | $18.83 | 81235 |
| 2022-02-10 | 19.07 | $19.13 | 77512 |
| 2022-02-09 | 19.08 | $19.53 | 88605 |
| 2022-02-08 | 18.98 | $19.32 | 44900 |
| 2022-02-07 | 18.92 | $19.00 | 64900 |
| 2022-02-04 | 18.96 | $19.11 | 69339 |
| 2022-02-03 | 18.98 | $19.33 | 67600 |
| 2022-02-02 | 18.93 | $19.41 | 62000 |
| 2022-02-01 | 18.86 | $19.38 | 173802 |
| 2022-01-31 | 18.79 | $19.14 | 271226 |
| 2022-01-28 | 18.80 | $18.89 | 77500 |
| 2022-01-27 | 18.89 | $18.77 | 61129 |
| 2022-01-26 | 19.04 | $18.99 | 81000 |
| 2022-01-25 | 19.17 | $18.98 | 100800 |
| 2022-01-24 | 19.34 | $19.33 | 90143 |
| 2022-01-21 | 19.44 | $18.99 | 78700 |
| 2022-01-20 | 19.67 | $19.16 | 68336 |
| 2022-01-19 | 19.91 | $19.46 | 75048 |
| 2022-01-18 | 20.12 | $19.90 | 95348 |
| 2022-01-14 | 20.23 | $19.90 | 85700 |
| 2022-01-13 | 20.37 | $20.19 | 54200 |
| 2022-01-12 | 20.44 | $20.32 | 96142 |
| 2022-01-11 | 20.50 | $20.40 | 80447 |
| 2022-01-10 | 20.55 | $20.20 | 64719 |
| 2022-01-07 | 20.66 | $20.11 | 50741 |
| 2022-01-06 | 20.84 | $20.89 | 45500 |
| 2022-01-05 | 20.80 | $20.92 | 155817 |
| 2022-01-04 | 20.74 | $21.21 | 146500 |
| 2022-01-03 | 20.58 | $21.02 | 84000 |
| 2021-12-31 | 20.45 | $20.53 | 43100 |
| 2021-12-30 | 20.45 | $20.67 | 46319 |
| 2021-12-29 | 20.40 | $20.86 | 48800 |
| 2021-12-28 | 20.28 | $20.85 | 52220 |
| 2021-12-27 | 20.15 | $20.87 | 92800 |
| 2021-12-23 | 19.98 | $20.66 | 45418 |
| 2021-12-22 | 19.85 | $20.43 | 53633 |
| 2021-12-21 | 19.77 | $19.91 | 68809 |
| 2021-12-20 | 19.85 | $19.64 | 93900 |
| 2021-12-17 | 20.04 | $19.81 | 144432 |
| 2021-12-16 | 20.22 | $20.11 | 93322 |
| 2021-12-15 | 20.35 | $20.47 | 129613 |
| 2021-12-14 | 20.40 | $20.31 | 200100 |
| 2021-12-13 | 20.53 | $20.47 | 106800 |
| 2021-12-10 | 20.63 | $20.67 | 76926 |
| 2021-12-09 | 20.70 | $20.88 | 58800 |
| 2021-12-08 | 20.72 | $20.90 | 49049 |
| 2021-12-07 | 20.75 | $20.89 | 67000 |
| 2021-12-06 | 20.79 | $20.74 | 57438 |
| 2021-12-03 | 20.88 | $20.70 | 76600 |
| 2021-12-02 | 21.02 | $20.86 | 86812 |
| 2021-12-01 | 21.14 | $20.38 | 94400 |
| 2021-11-30 | 21.44 | $20.46 | 205200 |
| 2021-11-29 | 21.78 | $21.31 | 89200 |
| 2021-11-26 | 21.92 | $21.14 | 75800 |
| 2021-11-24 | 22.15 | $22.36 | 61019 |
| 2021-11-23 | 22.03 | $22.24 | 135100 |
| 2021-11-22 | 21.93 | $21.98 | 125300 |
| 2021-11-19 | 21.87 | $21.70 | 62400 |
| 2021-11-18 | 21.89 | $21.44 | 75100 |
| 2021-11-17 | 22.00 | $21.63 | 63400 |
| 2021-11-16 | 22.06 | $21.87 | 52936 |
| 2021-11-15 | 22.05 | $21.98 | 78000 |
| 2021-11-12 | 21.99 | $22.04 | 146914 |
| 2021-11-11 | 21.90 | $22.00 | 108000 |
| 2021-11-10 | 21.80 | $21.99 | 133100 |
| 2021-11-09 | 21.67 | $21.70 | 71110 |
| 2021-11-08 | 21.59 | $21.69 | 50700 |
| 2021-11-05 | 21.50 | $21.67 | 73322 |
| 2021-11-04 | 21.39 | $21.15 | 63106 |
| 2021-11-03 | 21.42 | $21.56 | 71434 |
| 2021-11-02 | 21.32 | $21.07 | 54403 |
| 2021-11-01 | 21.34 | $21.10 | 91800 |
| 2021-10-29 | 21.35 | $21.14 | 53401 |
| 2021-10-28 | 21.35 | $21.00 | 79436 |
| 2021-10-27 | 21.39 | $21.27 | 60602 |
| 2021-10-26 | 21.34 | $21.22 | 39714 |
| 2021-10-25 | 21.28 | $21.48 | 70903 |
| 2021-10-22 | 21.13 | $21.31 | 53601 |
| 2021-10-21 | 20.99 | $21.17 | 70401 |
| 2021-10-20 | 20.86 | $21.06 | 71100 |
| 2021-10-19 | 20.72 | $20.78 | 46500 |
| 2021-10-18 | 20.64 | $20.58 | 39935 |
| 2021-10-15 | 20.60 | $20.62 | 112700 |
| 2021-10-14 | 20.54 | $20.51 | 78500 |
| 2021-10-13 | 20.49 | $20.25 | 47110 |
| 2021-10-12 | 20.51 | $20.34 | 70207 |
| 2021-10-11 | 20.50 | $20.34 | 77700 |
| 2021-10-08 | 20.48 | $20.61 | 56000 |
| 2021-10-07 | 20.36 | $20.73 | 52523 |
| 2021-10-06 | 20.18 | $20.52 | 76939 |
| 2021-10-05 | 20.01 | $20.54 | 57131 |
| 2021-10-04 | 19.80 | $20.17 | 77800 |
| 2021-10-01 | 19.66 | $20.21 | 74619 |
| 2021-09-30 | 19.48 | $19.62 | 93300 |
| 2021-09-29 | 19.44 | $19.76 | 73802 |
| 2021-09-28 | 19.35 | $19.60 | 95123 |
| 2021-09-27 | 19.29 | $19.85 | 109800 |
| 2021-09-24 | 19.13 | $19.34 | 78300 |
| 2021-09-23 | 19.11 | $19.38 | 89300 |
| 2021-09-22 | 19.07 | $19.09 | 74100 |
| 2021-09-21 | 19.12 | $18.69 | 79700 |
| 2021-09-20 | 19.30 | $18.68 | 110000 |
| 2021-09-17 | 19.53 | $18.54 | 733701 |
| 2021-09-16 | 19.85 | $19.23 | 67716 |
| 2021-09-15 | 20.01 | $19.28 | 98400 |
| 2021-09-14 | 20.20 | $19.52 | 105237 |
| 2021-09-13 | 20.34 | $19.47 | 207300 |
| 2021-09-10 | 20.52 | $20.13 | 70200 |
| 2021-09-09 | 20.52 | $20.52 | 82200 |
| 2021-09-08 | 20.39 | $20.38 | 128700 |
| 2021-09-07 | 20.26 | $20.44 | 92000 |
| 2021-09-03 | 20.08 | $20.24 | 90200 |
| 2021-09-02 | 19.91 | $20.01 | 122612 |
| 2021-09-01 | 19.77 | $19.59 | 62777 |
| 2021-08-31 | 19.73 | $19.60 | 193100 |
| 2021-08-30 | 19.66 | $19.33 | 59411 |
| 2021-08-27 | 19.65 | $19.48 | 64247 |
| 2021-08-26 | 19.59 | $19.45 | 77700 |
| 2021-08-25 | 19.52 | $19.61 | 82911 |
| 2021-08-24 | 19.37 | $19.31 | 80925 |
| 2021-08-23 | 19.27 | $19.67 | 107100 |
| 2021-08-20 | 19.03 | $19.09 | 217000 |
| 2021-08-19 | 18.92 | $19.01 | 83800 |
| 2021-08-18 | 18.80 | $19.06 | 155340 |
| 2021-08-17 | 18.64 | $18.99 | 172141 |
| 2021-08-16 | 18.45 | $18.79 | 119100 |
| 2021-08-13 | 18.28 | $18.68 | 166045 |
| 2021-08-12 | 18.11 | $19.03 | 336400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.62
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.99
Average
49.52
Maximum
79.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 53.62 | $11.22 | 318673 |
| 2026-08-07 | 56.36 | $11.53 | 481100 |
| 2026-08-06 | 53.37 | $11.12 | 549019 |
| 2026-08-05 | 56.89 | $11.51 | 658200 |
| 2026-08-04 | 55.31 | $11.29 | 382550 |
| 2026-08-03 | 55.49 | $11.31 | 306200 |
| 2026-07-31 | 51.14 | $10.72 | 330300 |
| 2026-07-30 | 50.76 | $10.67 | 447117 |
| 2026-07-29 | 54.88 | $11.17 | 1.1M |
| 2026-07-28 | 50.27 | $10.57 | 263818 |
| 2026-07-27 | 46.46 | $10.13 | 264307 |
| 2026-07-24 | 42.46 | $9.71 | 322021 |
| 2026-07-23 | 38.18 | $9.30 | 461200 |
| 2026-07-22 | 39.05 | $9.43 | 283813 |
| 2026-07-21 | 44.58 | $10.17 | 344924 |
| 2026-07-20 | 45.24 | $10.25 | 169932 |
| 2026-07-17 | 45.97 | $10.34 | 221000 |
| 2026-07-16 | 46.28 | $10.38 | 581928 |
| 2026-07-15 | 44.20 | $10.15 | 353500 |
| 2026-07-14 | 41.00 | $9.81 | 486718 |
| 2026-07-13 | 47.04 | $10.61 | 514924 |
| 2026-07-10 | 41.63 | $10.08 | 586700 |
| 2026-07-09 | 39.98 | $9.93 | 440337 |
| 2026-07-08 | 40.93 | $10.06 | 269800 |
| 2026-07-07 | 46.42 | $10.74 | 293600 |
| 2026-07-06 | 47.76 | $10.89 | 310900 |
| 2026-07-02 | 47.28 | $10.84 | 221200 |
| 2026-07-01 | 48.73 | $11.01 | 206914 |
| 2026-06-30 | 46.53 | $10.77 | 196717 |
| 2026-06-29 | 48.34 | $10.99 | 306400 |
| 2026-06-26 | 50.91 | $11.29 | 715044 |
| 2026-06-25 | 43.16 | $10.48 | 274000 |
| 2026-06-24 | 43.65 | $10.54 | 273920 |
| 2026-06-23 | 43.14 | $10.49 | 310020 |
| 2026-06-22 | 40.72 | $10.25 | 333306 |
| 2026-06-18 | 41.78 | $10.40 | 702700 |
| 2026-06-17 | 43.13 | $10.59 | 436000 |
| 2026-06-16 | 44.34 | $10.76 | 232003 |
| 2026-06-15 | 43.27 | $10.64 | 557880 |
| 2026-06-12 | 45.78 | $11.00 | 186301 |
| 2026-06-11 | 43.80 | $10.77 | 225435 |
| 2026-06-10 | 44.82 | $10.92 | 263322 |
| 2026-06-09 | 45.35 | $11.00 | 182406 |
| 2026-06-08 | 44.64 | $10.91 | 218500 |
| 2026-06-05 | 44.77 | $10.93 | 304916 |
| 2026-06-04 | 45.59 | $11.07 | 198816 |
| 2026-06-03 | 45.11 | $11.00 | 350160 |
| 2026-06-02 | 48.23 | $11.54 | 324343 |
| 2026-06-01 | 51.49 | $12.06 | 350500 |
| 2026-05-29 | 48.10 | $11.53 | 1.1M |
| 2026-05-28 | 47.03 | $11.37 | 333400 |
| 2026-05-27 | 45.85 | $11.19 | 251410 |
| 2026-05-26 | 45.00 | $11.06 | 497300 |
| 2026-05-22 | 45.26 | $11.11 | 391400 |
| 2026-05-21 | 42.30 | $10.64 | 464645 |
| 2026-05-20 | 38.26 | $10.04 | 586511 |
| 2026-05-19 | 35.32 | $9.63 | 498902 |
| 2026-05-18 | 33.94 | $9.44 | 426526 |
| 2026-05-15 | 34.01 | $9.46 | 451500 |
| 2026-05-14 | 34.40 | $9.57 | 556339 |
| 2026-05-13 | 32.07 | $9.22 | 587300 |
| 2026-05-12 | 35.56 | $10.24 | 679200 |
| 2026-05-11 | 36.04 | $10.37 | 786100 |
| 2026-05-08 | 37.39 | $10.74 | 402832 |
| 2026-05-07 | 39.97 | $11.41 | 731300 |
| 2026-05-06 | 31.99 | $10.21 | 1.4M |
| 2026-05-05 | 52.22 | $13.89 | 341900 |
| 2026-05-04 | 50.69 | $13.70 | 270063 |
| 2026-05-01 | 48.98 | $13.49 | 235647 |
| 2026-04-30 | 43.85 | $12.91 | 203333 |
| 2026-04-29 | 45.04 | $13.07 | 206468 |
| 2026-04-28 | 45.55 | $13.14 | 171720 |
| 2026-04-27 | 43.09 | $12.86 | 184215 |
| 2026-04-24 | 43.90 | $12.98 | 296805 |
| 2026-04-23 | 40.64 | $12.61 | 247513 |
| 2026-04-22 | 49.85 | $13.85 | 235700 |
| 2026-04-21 | 50.73 | $13.95 | 187733 |
| 2026-04-20 | 52.40 | $14.14 | 224600 |
| 2026-04-17 | 50.95 | $13.96 | 283512 |
| 2026-04-16 | 47.02 | $13.50 | 256918 |
| 2026-04-15 | 48.54 | $13.69 | 202704 |
| 2026-04-14 | 45.35 | $13.33 | 316639 |
| 2026-04-13 | 41.32 | $12.91 | 377300 |
| 2026-04-10 | 36.32 | $12.44 | 187041 |
| 2026-04-09 | 39.22 | $12.87 | 219100 |
| 2026-04-08 | 40.96 | $13.11 | 153600 |
| 2026-04-07 | 41.54 | $13.19 | 161345 |
| 2026-04-06 | 42.62 | $13.34 | 233051 |
| 2026-04-02 | 42.34 | $13.31 | 307946 |
| 2026-04-01 | 38.47 | $12.91 | 187500 |
| 2026-03-31 | 39.09 | $13.01 | 255600 |
| 2026-03-30 | 37.56 | $12.85 | 356222 |
| 2026-03-27 | 32.83 | $12.38 | 257700 |
| 2026-03-26 | 34.74 | $12.74 | 315400 |
| 2026-03-25 | 32.88 | $12.56 | 298500 |
| 2026-03-24 | 33.80 | $12.74 | 262731 |
| 2026-03-23 | 37.61 | $13.43 | 280241 |
| 2026-03-20 | 35.09 | $13.18 | 506262 |
| 2026-03-19 | 36.26 | $13.39 | 406597 |
| 2026-03-18 | 34.89 | $13.25 | 537300 |
| 2026-03-17 | 36.65 | $13.58 | 296027 |
| 2026-03-16 | 36.92 | $13.63 | 331400 |
| 2026-03-13 | 38.09 | $13.85 | 410915 |
| 2026-03-12 | 39.49 | $14.11 | 318918 |
| 2026-03-11 | 40.59 | $14.31 | 417800 |
| 2026-03-10 | 38.73 | $14.08 | 485500 |
| 2026-03-09 | 42.27 | $14.73 | 436327 |
| 2026-03-06 | 37.97 | $14.21 | 241131 |
| 2026-03-05 | 38.60 | $14.33 | 234100 |
| 2026-03-04 | 36.59 | $14.09 | 228700 |
| 2026-03-03 | 34.83 | $13.88 | 381547 |
| 2026-03-02 | 33.57 | $13.73 | 367811 |
| 2026-02-27 | 33.00 | $13.66 | 292727 |
| 2026-02-26 | 34.32 | $13.99 | 406000 |
| 2026-02-25 | 30.38 | $13.50 | 434718 |
| 2026-02-24 | 27.42 | $13.15 | 440625 |
| 2026-02-23 | 25.97 | $12.98 | 434903 |
| 2026-02-20 | 29.16 | $13.96 | 578700 |
| 2026-02-19 | 31.25 | $14.52 | 660716 |
| 2026-02-18 | 34.15 | $15.22 | 607334 |
| 2026-02-17 | 20.16 | $13.83 | 393833 |
| 2026-02-13 | 20.46 | $13.93 | 250900 |
| 2026-02-12 | 18.99 | $13.80 | 318500 |
| 2026-02-11 | 20.60 | $14.38 | 337419 |
| 2026-02-10 | 23.68 | $15.31 | 173100 |
| 2026-02-09 | 24.85 | $15.62 | 184046 |
| 2026-02-06 | 27.12 | $16.17 | 225102 |
| 2026-02-05 | 25.47 | $16.03 | 276460 |
| 2026-02-04 | 27.36 | $16.48 | 200922 |
| 2026-02-03 | 29.98 | $17.04 | 232691 |
| 2026-02-02 | 41.05 | $18.70 | 180800 |
| 2026-01-30 | 34.85 | $18.25 | 411000 |
| 2026-01-29 | 37.16 | $18.53 | 137900 |
| 2026-01-28 | 38.01 | $18.63 | 151400 |
| 2026-01-27 | 43.86 | $19.24 | 103553 |
| 2026-01-26 | 46.89 | $19.51 | 134136 |
| 2026-01-23 | 48.54 | $19.65 | 163625 |
| 2026-01-22 | 51.37 | $19.88 | 194703 |
| 2026-01-21 | 48.65 | $19.66 | 178400 |
| 2026-01-20 | 49.61 | $19.74 | 269300 |
| 2026-01-16 | 57.69 | $20.34 | 147200 |
| 2026-01-15 | 58.45 | $20.39 | 322600 |
| 2026-01-14 | 59.48 | $20.46 | 197600 |
| 2026-01-13 | 57.86 | $20.30 | 178016 |
| 2026-01-12 | 61.98 | $20.58 | 159488 |
| 2026-01-09 | 59.01 | $20.28 | 140105 |
| 2026-01-08 | 59.01 | $20.28 | 168203 |
| 2026-01-07 | 55.34 | $19.93 | 128100 |
| 2026-01-06 | 56.43 | $20.01 | 172036 |
| 2026-01-05 | 54.62 | $19.84 | 236119 |
| 2026-01-02 | 51.33 | $19.55 | 348000 |
| 2025-12-31 | 52.32 | $19.63 | 150637 |
| 2025-12-30 | 54.71 | $19.82 | 120600 |
| 2025-12-29 | 56.39 | $19.95 | 138100 |
| 2025-12-26 | 56.64 | $19.97 | 308003 |
| 2025-12-24 | 57.50 | $20.04 | 216447 |
| 2025-12-23 | 55.96 | $19.87 | 305000 |
| 2025-12-22 | 56.76 | $19.94 | 410800 |
| 2025-12-19 | 56.76 | $19.94 | 343100 |
| 2025-12-18 | 57.51 | $20.01 | 236238 |
| 2025-12-17 | 59.20 | $20.17 | 224802 |
| 2025-12-16 | 63.41 | $20.55 | 739218 |
| 2025-12-15 | 58.30 | $19.86 | 307200 |
| 2025-12-12 | 59.67 | $19.98 | 530857 |
| 2025-12-11 | 58.91 | $19.88 | 751016 |
| 2025-12-10 | 61.47 | $20.11 | 577219 |
| 2025-12-09 | 58.08 | $19.66 | 246500 |
| 2025-12-08 | 52.03 | $18.98 | 482700 |
| 2025-12-05 | 57.22 | $19.43 | 395900 |
| 2025-12-04 | 54.23 | $19.12 | 530000 |
| 2025-12-03 | 54.82 | $19.17 | 436200 |
| 2025-12-02 | 51.20 | $18.81 | 435222 |
| 2025-12-01 | 49.93 | $18.69 | 461800 |
| 2025-11-28 | 47.56 | $18.47 | 223600 |
| 2025-11-26 | 46.80 | $18.40 | 282400 |
| 2025-11-25 | 49.23 | $18.65 | 347608 |
| 2025-11-24 | 46.82 | $18.42 | 325839 |
| 2025-11-21 | 43.96 | $18.16 | 329900 |
| 2025-11-20 | 37.72 | $17.65 | 308200 |
| 2025-11-19 | 38.68 | $17.77 | 292709 |
| 2025-11-18 | 41.62 | $18.12 | 352800 |
| 2025-11-17 | 42.86 | $18.26 | 351500 |
| 2025-11-14 | 44.57 | $18.45 | 377533 |
| 2025-11-13 | 43.10 | $18.32 | 404000 |
| 2025-11-12 | 45.03 | $18.54 | 219626 |
| 2025-11-11 | 45.29 | $18.57 | 260300 |
| 2025-11-10 | 43.84 | $18.43 | 240300 |
| 2025-11-07 | 44.97 | $18.57 | 349800 |
| 2025-11-06 | 46.61 | $18.77 | 601800 |
| 2025-11-05 | 48.02 | $18.94 | 1.3M |
| 2025-11-04 | 33.66 | $17.66 | 421000 |
| 2025-11-03 | 36.18 | $18.00 | 248500 |
| 2025-10-31 | 37.03 | $18.11 | 213457 |
| 2025-10-30 | 36.12 | $18.04 | 186108 |
| 2025-10-29 | 33.51 | $17.84 | 239031 |
| 2025-10-28 | 37.84 | $18.43 | 256000 |
| 2025-10-27 | 38.81 | $18.55 | 192053 |
| 2025-10-24 | 42.05 | $18.93 | 162260 |
| 2025-10-23 | 39.40 | $18.72 | 421400 |
| 2025-10-22 | 41.37 | $18.95 | 189400 |
| 2025-10-21 | 43.34 | $19.17 | 255900 |
| 2025-10-20 | 38.81 | $18.81 | 217200 |
| 2025-10-17 | 36.11 | $18.61 | 229400 |
| 2025-10-16 | 38.27 | $18.88 | 236500 |
| 2025-10-15 | 41.14 | $19.21 | 179010 |
| 2025-10-14 | 39.31 | $19.07 | 152190 |
| 2025-10-13 | 36.49 | $18.86 | 189050 |
| 2025-10-10 | 30.68 | $18.46 | 187037 |
| 2025-10-09 | 35.55 | $19.09 | 163438 |
| 2025-10-08 | 35.89 | $19.13 | 121300 |
| 2025-10-07 | 36.22 | $19.17 | 154300 |
| 2025-10-06 | 36.55 | $19.21 | 153127 |
| 2025-10-03 | 34.76 | $19.08 | 155900 |
| 2025-10-02 | 33.52 | $18.99 | 172600 |
| 2025-10-01 | 33.72 | $19.02 | 187200 |
| 2025-09-30 | 33.60 | $19.01 | 216937 |
| 2025-09-29 | 33.78 | $19.04 | 252657 |
| 2025-09-26 | 35.31 | $19.29 | 215107 |
| 2025-09-25 | 35.09 | $19.27 | 231646 |
| 2025-09-24 | 37.56 | $19.67 | 153300 |
| 2025-09-23 | 36.71 | $19.59 | 150739 |
| 2025-09-22 | 37.80 | $19.77 | 194000 |
| 2025-09-19 | 38.10 | $19.82 | 640600 |
| 2025-09-18 | 43.85 | $20.69 | 297839 |
| 2025-09-17 | 40.52 | $20.35 | 234300 |
| 2025-09-16 | 43.16 | $20.72 | 197700 |
| 2025-09-15 | 43.16 | $20.72 | 197102 |
| 2025-09-12 | 44.51 | $20.91 | 461045 |
| 2025-09-11 | 47.16 | $21.27 | 190279 |
| 2025-09-10 | 39.35 | $20.45 | 366531 |
| 2025-09-09 | 42.87 | $20.93 | 145500 |
| 2025-09-08 | 43.33 | $20.99 | 169200 |
| 2025-09-05 | 42.85 | $20.94 | 154200 |
| 2025-09-04 | 41.12 | $20.76 | 196000 |
| 2025-09-03 | 37.21 | $20.37 | 200700 |
| 2025-09-02 | 38.58 | $20.59 | 285500 |
| 2025-08-29 | 40.05 | $20.82 | 206301 |
| 2025-08-28 | 38.41 | $20.65 | 189706 |
| 2025-08-27 | 38.52 | $20.67 | 252563 |
| 2025-08-26 | 39.98 | $20.92 | 321900 |
| 2025-08-25 | 39.72 | $20.89 | 242389 |
| 2025-08-22 | 40.85 | $21.09 | 284800 |
| 2025-08-21 | 30.60 | $19.99 | 358900 |
| 2025-08-20 | 31.26 | $20.13 | 360107 |
| 2025-08-19 | 32.83 | $20.46 | 245000 |
| 2025-08-18 | 32.97 | $20.49 | 356935 |
| 2025-08-15 | 30.87 | $20.27 | 462700 |
| 2025-08-14 | 31.13 | $20.33 | 275000 |
| 2025-08-13 | 35.29 | $21.24 | 306500 |
| 2025-08-12 | 32.56 | $20.95 | 388000 |
| 2025-08-11 | 27.77 | $20.47 | 350000 |
| 2025-08-08 | 28.61 | $20.68 | 446237 |
| 2025-08-07 | 29.42 | $20.88 | 437400 |
| 2025-08-06 | 27.87 | $20.72 | 1.1M |
| 2025-08-05 | 38.12 | $22.78 | 338800 |
| 2025-08-04 | 41.66 | $23.28 | 398935 |
| 2025-08-01 | 38.63 | $23.00 | 390847 |
| 2025-07-31 | 41.48 | $23.39 | 402583 |
| 2025-07-30 | 38.14 | $23.09 | 225701 |
| 2025-07-29 | 37.12 | $23.00 | 197821 |
| 2025-07-28 | 38.53 | $23.21 | 86827 |
| 2025-07-25 | 38.93 | $23.27 | 103800 |
| 2025-07-24 | 38.01 | $23.18 | 99700 |
| 2025-07-23 | 40.25 | $23.53 | 132200 |
| 2025-07-22 | 38.28 | $23.33 | 162000 |
| 2025-07-21 | 37.30 | $23.23 | 248919 |
| 2025-07-18 | 37.81 | $23.32 | 382900 |
| 2025-07-17 | 40.34 | $23.75 | 234079 |
| 2025-07-16 | 41.38 | $23.92 | 146400 |
| 2025-07-15 | 40.52 | $23.82 | 242118 |
| 2025-07-14 | 45.59 | $24.62 | 150300 |
| 2025-07-11 | 45.86 | $24.66 | 197847 |
| 2025-07-10 | 50.28 | $25.28 | 170548 |
| 2025-07-09 | 55.52 | $25.92 | 153125 |
| 2025-07-08 | 54.61 | $25.79 | 191200 |
| 2025-07-07 | 52.09 | $25.44 | 193508 |
| 2025-07-03 | 54.04 | $25.68 | 160800 |
| 2025-07-02 | 50.12 | $25.15 | 125000 |
| 2025-07-01 | 52.28 | $25.42 | 121100 |
| 2025-06-30 | 52.28 | $25.42 | 246615 |
| 2025-06-27 | 50.42 | $25.16 | 251600 |
| 2025-06-26 | 50.28 | $25.14 | 238523 |
| 2025-06-25 | 50.42 | $25.16 | 291700 |
| 2025-06-24 | 52.95 | $25.53 | 411800 |
| 2025-06-23 | 42.78 | $24.15 | 333026 |
| 2025-06-20 | 36.66 | $23.50 | 306380 |
| 2025-06-18 | 37.72 | $23.68 | 175230 |
| 2025-06-17 | 40.18 | $24.08 | 261201 |
| 2025-06-16 | 42.34 | $24.41 | 290200 |
| 2025-06-13 | 39.43 | $24.10 | 229300 |
| 2025-06-12 | 43.46 | $24.70 | 107800 |
| 2025-06-11 | 44.40 | $24.83 | 128900 |
| 2025-06-10 | 46.29 | $25.09 | 213800 |
| 2025-06-09 | 44.74 | $24.91 | 207110 |
| 2025-06-06 | 45.36 | $25.00 | 106200 |
| 2025-06-05 | 41.50 | $24.55 | 112600 |
| 2025-06-04 | 41.33 | $24.53 | 89800 |
| 2025-06-03 | 41.51 | $24.56 | 135714 |
| 2025-06-02 | 36.89 | $24.02 | 155741 |
| 2025-05-30 | 39.64 | $24.52 | 211100 |
| 2025-05-29 | 40.62 | $24.69 | 97200 |
| 2025-05-28 | 39.28 | $24.53 | 165900 |
| 2025-05-27 | 42.84 | $25.15 | 182400 |
| 2025-05-23 | 37.74 | $24.56 | 155328 |
| 2025-05-22 | 39.03 | $24.79 | 186522 |
| 2025-05-21 | 39.99 | $24.96 | 215200 |
| 2025-05-20 | 43.65 | $25.57 | 182100 |
| 2025-05-19 | 45.53 | $25.86 | 188228 |
| 2025-05-16 | 45.45 | $25.85 | 172600 |
| 2025-05-15 | 45.15 | $25.81 | 212844 |
| 2025-05-14 | 43.93 | $25.64 | 168116 |
| 2025-05-13 | 44.60 | $25.76 | 169100 |
| 2025-05-12 | 43.51 | $25.60 | 217533 |
| 2025-05-09 | 37.48 | $24.77 | 198130 |
| 2025-05-08 | 36.63 | $24.66 | 433166 |
| 2025-05-07 | 30.76 | $23.94 | 820246 |
| 2025-05-06 | 41.17 | $26.01 | 195737 |
| 2025-05-05 | 45.80 | $26.66 | 145800 |
| 2025-05-02 | 42.60 | $26.32 | 109714 |
| 2025-05-01 | 35.56 | $25.66 | 126802 |
| 2025-04-30 | 34.17 | $25.54 | 147900 |
| 2025-04-29 | 35.57 | $25.77 | 168400 |
| 2025-04-28 | 30.52 | $25.34 | 140300 |
| 2025-04-25 | 31.84 | $25.58 | 72441 |
| 2025-04-24 | 32.23 | $25.65 | 86200 |
| 2025-04-23 | 30.74 | $25.52 | 145400 |
| 2025-04-22 | 31.35 | $25.64 | 126400 |
| 2025-04-21 | 26.43 | $25.21 | 83831 |
| 2025-04-17 | 29.46 | $25.86 | 93200 |
| 2025-04-16 | 30.32 | $26.03 | 87922 |
| 2025-04-15 | 31.46 | $26.25 | 94855 |
| 2025-04-14 | 32.02 | $26.36 | 139400 |
| 2025-04-11 | 30.95 | $26.26 | 120100 |
| 2025-04-10 | 31.32 | $26.34 | 142800 |
| 2025-04-09 | 34.09 | $26.90 | 219309 |
| 2025-04-08 | 24.21 | $26.03 | 163100 |
| 2025-04-07 | 26.42 | $26.54 | 249212 |
| 2025-04-04 | 29.47 | $27.15 | 172500 |
| 2025-04-03 | 36.56 | $28.23 | 115231 |
| 2025-04-02 | 46.01 | $29.20 | 94164 |
| 2025-04-01 | 46.01 | $29.20 | 97300 |
| 2025-03-31 | 46.23 | $29.22 | 232500 |
| 2025-03-28 | 45.61 | $29.17 | 150248 |
| 2025-03-27 | 46.43 | $29.25 | 114922 |
| 2025-03-26 | 43.54 | $29.01 | 116762 |
| 2025-03-25 | 41.15 | $28.82 | 123713 |
| 2025-03-24 | 41.50 | $28.86 | 118300 |
| 2025-03-21 | 37.31 | $28.53 | 214400 |
| 2025-03-20 | 38.83 | $28.72 | 107600 |
| 2025-03-19 | 39.23 | $28.77 | 124233 |
| 2025-03-18 | 33.92 | $28.36 | 85543 |
| 2025-03-17 | 33.38 | $28.32 | 94150 |
| 2025-03-14 | 31.66 | $28.19 | 86900 |
| 2025-03-13 | 31.27 | $28.16 | 146900 |
| 2025-03-12 | 33.12 | $28.47 | 104300 |
| 2025-03-11 | 35.17 | $28.79 | 97300 |
| 2025-03-10 | 35.05 | $28.78 | 155700 |
| 2025-03-07 | 37.68 | $29.18 | 160440 |
| 2025-03-06 | 38.92 | $29.36 | 94400 |
| 2025-03-05 | 40.19 | $29.54 | 162722 |
| 2025-03-04 | 39.88 | $29.51 | 108300 |
| 2025-03-03 | 44.14 | $30.10 | 163227 |
| 2025-02-28 | 46.37 | $30.38 | 202064 |
| 2025-02-27 | 45.53 | $30.29 | 152435 |
| 2025-02-26 | 47.83 | $30.58 | 126444 |
| 2025-02-25 | 44.23 | $30.19 | 154840 |
| 2025-02-24 | 44.38 | $30.21 | 212850 |
| 2025-02-21 | 44.11 | $30.18 | 201908 |
| 2025-02-20 | 47.84 | $30.69 | 209125 |
| 2025-02-19 | 48.52 | $30.78 | 250209 |
| 2025-02-18 | 55.61 | $31.62 | 152909 |
| 2025-02-14 | 58.71 | $31.94 | 122012 |
| 2025-02-13 | 58.23 | $31.87 | 126900 |
| 2025-02-12 | 54.69 | $31.38 | 94004 |
| 2025-02-11 | 61.90 | $32.09 | 104115 |
| 2025-02-10 | 60.43 | $31.88 | 71434 |
| 2025-02-07 | 58.93 | $31.67 | 145000 |
| 2025-02-06 | 62.13 | $31.97 | 67100 |
| 2025-02-05 | 61.47 | $31.87 | 71935 |
| 2025-02-04 | 59.59 | $31.59 | 64819 |
| 2025-02-03 | 56.88 | $31.21 | 77653 |
| 2025-01-31 | 54.35 | $30.88 | 121100 |
| 2025-01-30 | 55.10 | $30.96 | 67300 |
| 2025-01-29 | 53.75 | $30.78 | 90100 |
| 2025-01-28 | 56.34 | $31.07 | 59631 |
| 2025-01-27 | 57.99 | $31.25 | 101238 |
| 2025-01-24 | 54.16 | $30.71 | 75800 |
| 2025-01-23 | 51.27 | $30.34 | 56100 |
| 2025-01-22 | 49.97 | $30.18 | 79319 |
| 2025-01-21 | 51.61 | $30.38 | 86086 |
| 2025-01-17 | 49.98 | $30.17 | 54100 |
| 2025-01-16 | 49.75 | $30.14 | 73899 |
| 2025-01-15 | 48.70 | $30.00 | 79615 |
| 2025-01-14 | 46.12 | $29.66 | 58883 |
| 2025-01-13 | 42.57 | $29.22 | 64300 |
| 2025-01-10 | 40.54 | $28.98 | 66100 |
| 2025-01-08 | 44.81 | $29.66 | 71200 |
| 2025-01-07 | 42.79 | $29.42 | 133800 |
| 2025-01-06 | 47.77 | $30.14 | 79700 |
| 2025-01-03 | 52.17 | $30.69 | 57100 |
| 2025-01-02 | 48.83 | $30.28 | 65649 |
| 2024-12-31 | 52.57 | $30.72 | 64848 |
| 2024-12-30 | 52.42 | $30.70 | 59906 |
| 2024-12-27 | 53.86 | $30.87 | 59002 |
| 2024-12-26 | 55.31 | $31.04 | 64300 |
| 2024-12-24 | 53.49 | $30.78 | 39300 |
| 2024-12-23 | 50.79 | $30.41 | 60500 |
| 2024-12-20 | 54.02 | $30.81 | 196200 |
| 2024-12-19 | 56.40 | $31.09 | 102045 |
| 2024-12-18 | 53.92 | $30.73 | 118904 |
| 2024-12-17 | 67.14 | $32.04 | 95500 |
| 2024-12-16 | 67.99 | $32.11 | 107638 |
| 2024-12-13 | 67.03 | $31.94 | 91210 |
| 2024-12-12 | 67.14 | $31.95 | 67933 |
| 2024-12-11 | 69.13 | $32.13 | 143800 |
| 2024-12-10 | 68.23 | $31.95 | 112843 |
| 2024-12-09 | 70.16 | $32.13 | 120400 |
| 2024-12-06 | 72.20 | $32.32 | 63900 |
| 2024-12-05 | 71.83 | $32.23 | 100905 |
| 2024-12-04 | 71.27 | $32.09 | 81600 |
| 2024-12-03 | 69.53 | $31.67 | 79131 |
| 2024-12-02 | 69.07 | $31.56 | 80505 |
| 2024-11-29 | 68.14 | $31.34 | 54118 |
| 2024-11-27 | 69.21 | $31.46 | 65400 |
| 2024-11-26 | 69.65 | $31.51 | 90805 |
| 2024-11-25 | 68.48 | $31.20 | 86014 |
| 2024-11-22 | 67.57 | $30.96 | 63205 |
| 2024-11-21 | 66.49 | $30.68 | 72000 |
| 2024-11-20 | 66.00 | $30.55 | 81700 |
| 2024-11-19 | 65.40 | $30.39 | 92200 |
| 2024-11-18 | 65.32 | $30.37 | 97397 |
| 2024-11-15 | 65.15 | $30.32 | 165317 |
| 2024-11-14 | 68.34 | $30.81 | 84000 |
| 2024-11-13 | 72.04 | $31.35 | 154600 |
| 2024-11-12 | 76.95 | $32.02 | 163092 |
| 2024-11-11 | 75.98 | $31.60 | 130036 |
| 2024-11-08 | 74.67 | $31.06 | 145013 |
| 2024-11-07 | 72.59 | $30.27 | 193600 |
| 2024-11-06 | 76.12 | $30.74 | 265500 |
| 2024-11-05 | 69.84 | $28.62 | 338500 |
| 2024-11-04 | 39.37 | $24.35 | 102289 |
| 2024-11-01 | 37.54 | $24.22 | 89200 |
| 2024-10-31 | 38.39 | $24.32 | 108628 |
| 2024-10-30 | 40.55 | $24.57 | 66345 |
| 2024-10-29 | 41.62 | $24.69 | 62000 |
| 2024-10-28 | 41.71 | $24.70 | 107133 |
| 2024-10-25 | 40.16 | $24.57 | 75817 |
| 2024-10-24 | 42.65 | $24.87 | 98510 |
| 2024-10-23 | 43.76 | $25.00 | 67900 |
| 2024-10-22 | 46.61 | $25.32 | 42906 |
| 2024-10-21 | 48.39 | $25.51 | 104600 |
| 2024-10-18 | 49.91 | $25.67 | 54342 |
| 2024-10-17 | 55.39 | $26.20 | 63800 |
| 2024-10-16 | 54.86 | $26.14 | 105500 |
| 2024-10-15 | 50.65 | $25.69 | 131100 |
| 2024-10-14 | 51.36 | $25.76 | 52100 |
| 2024-10-11 | 50.71 | $25.69 | 66036 |
| 2024-10-10 | 47.14 | $25.32 | 62100 |
| 2024-10-09 | 48.87 | $25.51 | 64502 |
| 2024-10-08 | 48.30 | $25.45 | 51374 |
| 2024-10-07 | 46.12 | $25.22 | 64638 |
| 2024-10-04 | 49.57 | $25.62 | 43300 |
| 2024-10-03 | 47.71 | $25.42 | 67300 |
| 2024-10-02 | 51.59 | $25.85 | 77600 |
| 2024-10-01 | 52.25 | $25.92 | 67500 |
| 2024-09-30 | 55.62 | $26.27 | 107006 |
| 2024-09-27 | 53.16 | $25.97 | 74135 |
| 2024-09-26 | 54.11 | $26.07 | 108637 |
| 2024-09-25 | 51.30 | $25.73 | 113127 |
| 2024-09-24 | 54.07 | $26.03 | 117900 |
| 2024-09-23 | 55.21 | $26.15 | 92317 |
| 2024-09-20 | 54.22 | $26.02 | 259300 |
| 2024-09-19 | 62.94 | $26.88 | 105000 |
| 2024-09-18 | 60.85 | $26.58 | 177309 |
| 2024-09-17 | 62.64 | $26.74 | 209000 |
| 2024-09-16 | 55.87 | $25.86 | 157020 |
| 2024-09-13 | 53.51 | $25.60 | 182224 |
| 2024-09-12 | 48.68 | $25.12 | 77800 |
| 2024-09-11 | 48.78 | $25.13 | 60508 |
| 2024-09-10 | 50.87 | $25.34 | 65830 |
| 2024-09-09 | 50.78 | $25.33 | 75800 |
| 2024-09-06 | 49.85 | $25.23 | 68300 |
| 2024-09-05 | 54.41 | $25.70 | 123613 |
| 2024-09-04 | 56.50 | $25.90 | 111145 |
| 2024-09-03 | 58.42 | $26.08 | 120500 |
| 2024-08-30 | 63.17 | $26.50 | 131324 |
| 2024-08-29 | 63.76 | $26.55 | 124229 |
| 2024-08-28 | 62.77 | $26.40 | 181943 |
| 2024-08-27 | 59.34 | $25.91 | 65647 |
| 2024-08-26 | 60.75 | $26.04 | 127100 |
| 2024-08-23 | 60.75 | $26.04 | 132047 |
| 2024-08-22 | 58.71 | $25.74 | 59840 |
| 2024-08-21 | 61.98 | $26.06 | 77300 |
| 2024-08-20 | 61.86 | $26.04 | 110721 |
| 2024-08-19 | 63.87 | $26.24 | 249533 |
| 2024-08-16 | 60.17 | $25.64 | 137500 |
| 2024-08-15 | 59.32 | $25.51 | 153539 |
| 2024-08-14 | 58.47 | $25.38 | 152500 |
| 2024-08-13 | 58.28 | $25.35 | 162801 |
| 2024-08-12 | 57.15 | $25.17 | 127300 |
| 2024-08-09 | 59.70 | $25.47 | 155000 |
| 2024-08-08 | 60.12 | $25.52 | 112427 |
| 2024-08-07 | 62.22 | $25.77 | 152100 |
| 2024-08-06 | 59.54 | $25.27 | 107035 |
| 2024-08-05 | 59.43 | $25.25 | 145800 |
| 2024-08-02 | 72.34 | $26.64 | 96900 |
| 2024-08-01 | 75.36 | $26.91 | 297500 |
| 2024-07-31 | 79.69 | $27.28 | 233200 |
| 2024-07-30 | 78.28 | $26.84 | 156200 |
| 2024-07-29 | 75.28 | $26.03 | 105700 |
| 2024-07-26 | 75.24 | $26.02 | 132401 |
| 2024-07-25 | 71.19 | $25.11 | 155705 |
| 2024-07-24 | 68.68 | $24.64 | 103600 |
| 2024-07-23 | 69.17 | $24.68 | 113000 |
| 2024-07-22 | 66.64 | $24.23 | 101800 |
| 2024-07-19 | 64.02 | $23.81 | 53542 |
| 2024-07-18 | 66.37 | $24.01 | 100014 |
| 2024-07-17 | 70.44 | $24.34 | 205925 |
| 2024-07-16 | 68.79 | $24.04 | 148428 |
| 2024-07-15 | 61.25 | $22.94 | 120720 |
| 2024-07-12 | 54.85 | $22.26 | 73515 |
| 2024-07-11 | 53.56 | $22.14 | 109768 |
| 2024-07-10 | 43.81 | $21.37 | 76016 |
| 2024-07-09 | 42.46 | $21.28 | 97839 |
| 2024-07-08 | 46.32 | $21.61 | 81446 |
| 2024-07-05 | 39.52 | $21.18 | 107517 |
| 2024-07-03 | 43.54 | $21.51 | 58700 |
| 2024-07-02 | 49.31 | $21.91 | 68314 |
| 2024-07-01 | 42.83 | $21.55 | 98200 |
| 2024-06-28 | 45.44 | $21.72 | 345300 |
| 2024-06-27 | 42.09 | $21.55 | 46583 |
| 2024-06-26 | 40.46 | $21.47 | 94734 |
| 2024-06-25 | 40.59 | $21.48 | 61946 |
| 2024-06-24 | 41.93 | $21.58 | 64000 |
| 2024-06-21 | 43.01 | $21.66 | 146402 |
| 2024-06-20 | 43.27 | $21.68 | 50600 |
| 2024-06-18 | 43.92 | $21.73 | 58137 |
| 2024-06-17 | 47.53 | $22.00 | 142810 |
| 2024-06-14 | 44.81 | $21.83 | 67546 |
| 2024-06-13 | 46.01 | $21.92 | 80745 |
| 2024-06-12 | 48.32 | $22.09 | 135449 |
| 2024-06-11 | 51.05 | $22.28 | 101800 |
| 2024-06-10 | 50.77 | $22.26 | 49900 |
| 2024-06-07 | 48.26 | $22.08 | 73800 |
| 2024-06-06 | 49.60 | $22.18 | 69900 |
| 2024-06-05 | 52.06 | $22.36 | 74716 |
| 2024-06-04 | 49.13 | $22.14 | 88200 |
| 2024-06-03 | 49.13 | $22.14 | 82601 |
| 2024-05-31 | 51.32 | $22.31 | 127200 |
| 2024-05-30 | 47.10 | $21.99 | 86200 |
| 2024-05-29 | 45.56 | $21.88 | 109900 |
| 2024-05-28 | 43.72 | $21.75 | 92802 |
| 2024-05-24 | 40.49 | $21.53 | 90300 |
| 2024-05-23 | 37.71 | $21.35 | 97347 |
| 2024-05-22 | 39.26 | $21.51 | 86223 |
| 2024-05-21 | 44.10 | $21.96 | 280100 |
| 2024-05-20 | 38.14 | $21.59 | 76300 |
| 2024-05-17 | 37.28 | $21.54 | 108200 |
| 2024-05-16 | 38.29 | $21.64 | 114600 |
| 2024-05-15 | 37.81 | $21.61 | 95736 |
| 2024-05-14 | 38.19 | $21.65 | 81400 |
| 2024-05-13 | 38.92 | $21.73 | 101000 |
| 2024-05-10 | 40.40 | $21.89 | 89532 |
| 2024-05-09 | 39.99 | $21.86 | 115700 |
| 2024-05-08 | 35.84 | $21.56 | 194600 |
| 2024-05-07 | 41.69 | $22.20 | 87600 |
| 2024-05-06 | 42.83 | $22.31 | 69622 |
| 2024-05-03 | 40.44 | $22.14 | 81608 |
| 2024-05-02 | 37.82 | $21.96 | 88600 |
| 2024-05-01 | 36.79 | $21.89 | 76500 |
| 2024-04-30 | 33.83 | $21.69 | 114300 |
| 2024-04-29 | 37.41 | $22.12 | 70714 |
| 2024-04-26 | 34.82 | $21.95 | 67400 |
| 2024-04-25 | 33.74 | $21.88 | 101446 |
| 2024-04-24 | 37.52 | $22.33 | 67557 |
| 2024-04-23 | 38.80 | $22.47 | 66322 |
| 2024-04-22 | 39.07 | $22.50 | 101419 |
| 2024-04-19 | 39.96 | $22.60 | 102300 |
| 2024-04-18 | 38.23 | $22.47 | 140141 |
| 2024-04-17 | 37.83 | $22.44 | 116600 |
| 2024-04-16 | 37.71 | $22.43 | 100722 |
| 2024-04-15 | 37.47 | $22.41 | 69700 |
| 2024-04-12 | 39.65 | $22.71 | 56401 |
| 2024-04-11 | 43.49 | $23.19 | 73900 |
| 2024-04-10 | 40.28 | $22.91 | 87200 |
| 2024-04-09 | 44.57 | $23.41 | 74900 |
| 2024-04-08 | 42.60 | $23.24 | 86300 |
| 2024-04-05 | 43.28 | $23.32 | 52900 |
| 2024-04-04 | 45.84 | $23.61 | 99300 |
| 2024-04-03 | 46.11 | $23.64 | 75148 |
| 2024-04-02 | 46.28 | $23.66 | 80105 |
| 2024-04-01 | 50.94 | $24.18 | 76501 |
| 2024-03-28 | 52.09 | $24.30 | 137104 |
| 2024-03-27 | 49.28 | $23.99 | 92600 |
| 2024-03-26 | 48.63 | $23.92 | 76642 |
| 2024-03-25 | 50.93 | $24.18 | 91200 |
| 2024-03-22 | 49.89 | $24.06 | 68144 |
| 2024-03-21 | 53.08 | $24.42 | 96405 |
| 2024-03-20 | 54.28 | $24.55 | 113136 |
| 2024-03-19 | 52.16 | $24.28 | 80300 |
| 2024-03-18 | 48.46 | $23.84 | 86900 |
| 2024-03-15 | 51.37 | $24.18 | 168740 |
| 2024-03-14 | 50.54 | $24.08 | 73639 |
| 2024-03-13 | 53.87 | $24.46 | 65617 |
| 2024-03-12 | 57.26 | $24.82 | 63670 |
| 2024-03-11 | 57.04 | $24.79 | 51500 |
| 2024-03-08 | 56.42 | $24.70 | 60800 |
| 2024-03-07 | 56.09 | $24.65 | 58100 |
| 2024-03-06 | 56.02 | $24.64 | 72928 |
| 2024-03-05 | 56.41 | $24.69 | 88547 |
| 2024-03-04 | 58.93 | $25.01 | 71048 |
| 2024-03-01 | 58.65 | $24.96 | 105700 |
| 2024-02-29 | 57.36 | $24.72 | 180035 |
| 2024-02-28 | 59.34 | $24.99 | 85900 |
| 2024-02-27 | 60.00 | $25.08 | 90842 |
| 2024-02-26 | 60.35 | $25.13 | 119900 |
| 2024-02-23 | 56.94 | $24.42 | 98000 |
| 2024-02-22 | 56.54 | $24.34 | 148800 |
| 2024-02-21 | 61.35 | $25.05 | 304412 |
| 2024-02-20 | 48.97 | $22.92 | 104724 |
| 2024-02-16 | 52.25 | $23.36 | 82600 |
| 2024-02-15 | 56.25 | $23.85 | 127600 |
| 2024-02-14 | 53.12 | $23.40 | 132700 |
| 2024-02-13 | 49.47 | $22.92 | 124534 |
| 2024-02-12 | 60.25 | $24.08 | 105516 |
| 2024-02-09 | 54.39 | $23.36 | 88900 |
| 2024-02-08 | 51.96 | $23.10 | 69900 |
| 2024-02-07 | 44.87 | $22.44 | 59200 |
| 2024-02-06 | 49.84 | $22.91 | 60900 |
| 2024-02-05 | 45.31 | $22.54 | 63300 |
| 2024-02-02 | 49.07 | $22.87 | 54837 |
| 2024-02-01 | 54.54 | $23.29 | 68200 |
| 2024-01-31 | 52.50 | $23.12 | 104436 |
| 2024-01-30 | 56.46 | $23.40 | 39311 |
| 2024-01-29 | 56.46 | $23.40 | 50800 |
| 2024-01-26 | 55.04 | $23.27 | 55801 |
| 2024-01-25 | 57.65 | $23.46 | 72900 |
| 2024-01-24 | 57.45 | $23.44 | 63200 |
| 2024-01-23 | 59.75 | $23.61 | 67906 |
| 2024-01-22 | 64.05 | $23.91 | 81800 |
| 2024-01-19 | 59.43 | $23.41 | 121200 |
| 2024-01-18 | 59.72 | $23.43 | 62700 |
| 2024-01-17 | 57.23 | $23.18 | 60900 |
| 2024-01-16 | 54.78 | $22.95 | 71800 |
| 2024-01-12 | 53.46 | $22.83 | 61200 |
| 2024-01-11 | 52.02 | $22.70 | 68000 |
| 2024-01-10 | 49.38 | $22.47 | 69700 |
| 2024-01-09 | 46.08 | $22.20 | 56344 |
| 2024-01-08 | 46.72 | $22.26 | 82200 |
| 2024-01-05 | 43.34 | $21.99 | 155605 |
| 2024-01-04 | 47.83 | $22.41 | 94700 |
| 2024-01-03 | 48.17 | $22.44 | 120200 |
| 2024-01-02 | 50.90 | $22.68 | 99844 |
| 2023-12-29 | 51.96 | $22.77 | 189900 |
| 2023-12-28 | 54.33 | $22.97 | 67306 |
| 2023-12-27 | 54.33 | $22.97 | 111131 |
| 2023-12-26 | 53.27 | $22.86 | 70100 |
| 2023-12-22 | 49.96 | $22.53 | 112949 |
| 2023-12-21 | 50.69 | $22.60 | 78200 |
| 2023-12-20 | 47.82 | $22.32 | 132900 |
| 2023-12-19 | 51.15 | $22.65 | 107342 |
| 2023-12-18 | 47.12 | $22.27 | 109322 |
| 2023-12-15 | 47.12 | $22.27 | 264901 |
| 2023-12-14 | 50.06 | $22.57 | 135900 |
| 2023-12-13 | 53.33 | $22.88 | 179839 |
| 2023-12-12 | 46.73 | $22.26 | 65900 |
| 2023-12-11 | 47.24 | $22.31 | 54522 |
| 2023-12-08 | 47.64 | $22.35 | 70300 |
| 2023-12-07 | 47.11 | $22.30 | 61400 |
| 2023-12-06 | 47.29 | $22.32 | 55700 |
| 2023-12-05 | 49.36 | $22.55 | 51400 |
| 2023-12-04 | 52.09 | $22.84 | 58643 |
| 2023-12-01 | 48.65 | $22.47 | 124800 |
| 2023-11-30 | 47.08 | $22.31 | 72907 |
| 2023-11-29 | 48.22 | $22.44 | 42422 |
| 2023-11-28 | 49.08 | $22.54 | 57204 |
| 2023-11-27 | 50.99 | $22.76 | 63700 |
| 2023-11-24 | 50.24 | $22.67 | 16336 |
| 2023-11-22 | 49.33 | $22.56 | 34400 |
| 2023-11-21 | 46.66 | $22.24 | 201118 |
| 2023-11-20 | 48.48 | $22.48 | 52400 |
| 2023-11-17 | 48.00 | $22.42 | 72746 |
| 2023-11-16 | 46.66 | $22.25 | 64611 |
| 2023-11-15 | 47.55 | $22.38 | 70600 |
| 2023-11-14 | 48.85 | $22.57 | 93500 |
| 2023-11-13 | 42.58 | $21.77 | 57948 |
| 2023-11-10 | 40.05 | $21.48 | 97936 |
| 2023-11-09 | 37.71 | $21.22 | 97118 |
| 2023-11-08 | 38.14 | $21.30 | 176600 |
| 2023-11-07 | 51.75 | $23.22 | 50300 |
| 2023-11-06 | 50.97 | $23.13 | 76154 |
| 2023-11-03 | 54.30 | $23.49 | 91647 |
| 2023-11-02 | 49.80 | $22.97 | 102200 |
| 2023-11-01 | 47.34 | $22.71 | 75100 |
| 2023-10-31 | 43.05 | $22.29 | 56900 |
| 2023-10-30 | 41.65 | $22.16 | 52900 |
| 2023-10-27 | 39.14 | $21.93 | 52725 |
| 2023-10-26 | 41.42 | $22.24 | 60300 |
| 2023-10-25 | 42.41 | $22.37 | 95303 |
| 2023-10-24 | 44.66 | $22.66 | 90000 |
| 2023-10-23 | 38.33 | $22.07 | 57200 |
| 2023-10-20 | 41.21 | $22.45 | 77600 |
| 2023-10-19 | 42.41 | $22.60 | 54928 |
| 2023-10-18 | 44.20 | $22.82 | 47247 |
| 2023-10-17 | 46.93 | $23.14 | 81917 |
| 2023-10-16 | 46.44 | $23.09 | 64746 |
| 2023-10-13 | 41.38 | $22.60 | 97340 |
| 2023-10-12 | 46.20 | $23.17 | 86800 |
| 2023-10-11 | 52.86 | $23.82 | 124600 |
| 2023-10-10 | 54.71 | $23.98 | 74247 |
| 2023-10-09 | 52.75 | $23.78 | 48334 |
| 2023-10-06 | 52.36 | $23.74 | 102800 |
| 2023-10-05 | 51.69 | $23.67 | 132608 |
| 2023-10-04 | 53.00 | $23.80 | 92000 |
| 2023-10-03 | 52.21 | $23.71 | 77125 |
| 2023-10-02 | 52.87 | $23.78 | 93524 |
| 2023-09-29 | 51.28 | $23.59 | 196343 |
| 2023-09-28 | 55.08 | $24.00 | 105600 |
| 2023-09-27 | 51.86 | $23.61 | 72300 |
| 2023-09-26 | 49.65 | $23.36 | 63138 |
| 2023-09-25 | 52.58 | $23.68 | 105404 |
| 2023-09-22 | 44.63 | $22.86 | 63100 |
| 2023-09-21 | 47.99 | $23.22 | 66612 |
| 2023-09-20 | 52.12 | $23.62 | 65209 |
| 2023-09-19 | 50.50 | $23.46 | 82200 |
| 2023-09-18 | 53.17 | $23.71 | 100209 |
| 2023-09-15 | 54.82 | $23.86 | 540608 |
| 2023-09-14 | 60.02 | $24.30 | 81600 |
| 2023-09-13 | 56.94 | $23.95 | 70900 |
| 2023-09-12 | 61.86 | $24.33 | 104830 |
| 2023-09-11 | 62.13 | $24.35 | 64825 |
| 2023-09-08 | 61.89 | $24.32 | 87500 |
| 2023-09-07 | 61.74 | $24.30 | 122206 |
| 2023-09-06 | 60.56 | $24.14 | 107500 |
| 2023-09-05 | 62.87 | $24.34 | 107518 |
| 2023-09-01 | 60.58 | $24.02 | 98824 |
| 2023-08-31 | 57.03 | $23.57 | 156300 |
| 2023-08-30 | 52.83 | $23.10 | 68529 |
| 2023-08-29 | 52.83 | $23.10 | 56513 |
| 2023-08-28 | 52.10 | $23.02 | 82032 |
| 2023-08-25 | 49.25 | $22.71 | 116000 |
| 2023-08-24 | 46.10 | $22.39 | 105206 |
| 2023-08-23 | 49.47 | $22.76 | 69512 |
| 2023-08-22 | 48.70 | $22.68 | 72900 |
| 2023-08-21 | 49.33 | $22.75 | 110027 |
| 2023-08-18 | 54.35 | $23.28 | 102900 |
| 2023-08-17 | 54.55 | $23.30 | 127100 |
| 2023-08-16 | 59.41 | $23.77 | 111933 |
| 2023-08-15 | 70.59 | $24.65 | 242900 |
| 2023-08-14 | 67.92 | $24.24 | 121433 |
| 2023-08-11 | 66.87 | $24.09 | 102337 |
| 2023-08-10 | 65.52 | $23.90 | 76900 |
| 2023-08-09 | 64.28 | $23.73 | 104633 |
| 2023-08-08 | 60.29 | $23.23 | 83430 |
| 2023-08-07 | 64.10 | $23.51 | 66000 |
| 2023-08-04 | 62.90 | $23.36 | 73836 |
| 2023-08-03 | 67.75 | $23.70 | 75045 |
| 2023-08-02 | 65.45 | $23.39 | 65500 |
| 2023-08-01 | 65.29 | $23.37 | 48600 |
| 2023-07-31 | 64.40 | $23.25 | 88044 |
| 2023-07-28 | 60.36 | $22.75 | 56849 |
| 2023-07-27 | 58.10 | $22.50 | 124400 |
| 2023-07-26 | 68.31 | $23.19 | 80016 |
| 2023-07-25 | 71.97 | $23.40 | 71330 |
| 2023-07-24 | 70.69 | $23.22 | 70900 |
| 2023-07-21 | 70.19 | $23.15 | 140239 |
| 2023-07-20 | 70.35 | $23.16 | 86300 |
| 2023-07-19 | 67.78 | $22.80 | 61832 |
| 2023-07-18 | 67.48 | $22.76 | 86109 |
| 2023-07-17 | 66.23 | $22.59 | 72800 |
| 2023-07-14 | 63.97 | $22.30 | 73849 |
| 2023-07-13 | 68.15 | $22.58 | 85842 |
| 2023-07-12 | 65.80 | $22.27 | 82100 |
| 2023-07-11 | 64.01 | $22.05 | 89902 |
| 2023-07-10 | 63.92 | $22.04 | 87400 |
| 2023-07-07 | 62.47 | $21.86 | 76100 |
| 2023-07-06 | 63.55 | $21.94 | 86100 |
| 2023-07-05 | 65.44 | $22.08 | 106618 |
| 2023-07-03 | 68.61 | $22.31 | 62617 |
| 2023-06-30 | 69.17 | $22.35 | 205679 |
| 2023-06-29 | 68.19 | $22.19 | 101500 |
| 2023-06-28 | 63.99 | $21.57 | 78137 |
| 2023-06-27 | 62.71 | $21.40 | 94201 |
| 2023-06-26 | 61.56 | $21.25 | 123442 |
| 2023-06-23 | 60.00 | $21.05 | 494800 |
| 2023-06-22 | 69.51 | $21.76 | 108100 |
| 2023-06-21 | 72.75 | $21.97 | 205600 |
| 2023-06-20 | 71.55 | $21.77 | 113400 |
| 2023-06-16 | 69.57 | $21.46 | 171200 |
| 2023-06-15 | 67.13 | $21.11 | 163645 |
| 2023-06-14 | 63.38 | $20.64 | 92500 |
| 2023-06-13 | 66.44 | $20.84 | 129142 |
| 2023-06-12 | 64.74 | $20.63 | 96947 |
| 2023-06-09 | 62.78 | $20.40 | 82000 |
| 2023-06-08 | 65.02 | $20.55 | 86037 |
| 2023-06-07 | 64.86 | $20.53 | 89300 |
| 2023-06-06 | 60.42 | $20.01 | 109000 |
| 2023-06-05 | 55.25 | $19.51 | 61743 |
| 2023-06-02 | 58.75 | $19.75 | 127440 |
| 2023-06-01 | 54.27 | $19.36 | 135344 |
| 2023-05-31 | 54.71 | $19.39 | 576543 |
| 2023-05-30 | 54.13 | $19.34 | 85700 |
| 2023-05-26 | 54.79 | $19.39 | 110706 |
| 2023-05-25 | 53.71 | $19.29 | 106917 |
| 2023-05-24 | 54.20 | $19.33 | 191812 |
| 2023-05-23 | 61.14 | $19.85 | 166000 |
| 2023-05-22 | 62.76 | $19.96 | 99247 |
| 2023-05-19 | 62.76 | $19.96 | 149700 |
| 2023-05-18 | 58.83 | $19.52 | 100700 |
| 2023-05-17 | 58.65 | $19.50 | 181800 |
| 2023-05-16 | 49.29 | $18.65 | 78400 |
| 2023-05-15 | 51.36 | $18.81 | 157600 |
| 2023-05-12 | 48.93 | $18.62 | 211723 |
| 2023-05-11 | 45.39 | $18.36 | 268600 |
| 2023-05-10 | 45.11 | $18.34 | 339400 |
| 2023-05-09 | 49.03 | $18.67 | 136600 |
| 2023-05-08 | 46.90 | $18.51 | 209100 |
| 2023-05-05 | 49.35 | $18.71 | 131000 |
| 2023-05-04 | 45.86 | $18.45 | 105003 |
| 2023-05-03 | 52.16 | $18.93 | 154808 |
| 2023-05-02 | 48.37 | $18.66 | 96129 |
| 2023-05-01 | 47.49 | $18.60 | 141500 |
| 2023-04-28 | 46.92 | $18.56 | 135418 |
| 2023-04-27 | 45.23 | $18.44 | 112000 |
| 2023-04-26 | 43.06 | $18.29 | 93900 |
| 2023-04-25 | 44.51 | $18.42 | 200618 |
| 2023-04-24 | 44.95 | $18.46 | 111217 |
| 2023-04-21 | 48.25 | $18.75 | 108400 |
| 2023-04-20 | 45.50 | $18.54 | 98802 |
| 2023-04-19 | 47.56 | $18.72 | 62800 |
| 2023-04-18 | 50.83 | $18.99 | 81300 |
| 2023-04-17 | 50.10 | $18.93 | 128800 |
| 2023-04-14 | 49.99 | $18.92 | 96632 |
| 2023-04-13 | 50.44 | $18.96 | 118300 |
| 2023-04-12 | 49.02 | $18.83 | 134400 |
| 2023-04-11 | 49.96 | $18.92 | 138037 |
| 2023-04-10 | 50.57 | $18.98 | 208132 |
| 2023-04-06 | 45.38 | $18.49 | 86609 |
| 2023-04-05 | 45.27 | $18.48 | 117601 |
| 2023-04-04 | 45.80 | $18.54 | 143334 |
| 2023-04-03 | 47.58 | $18.74 | 136918 |
| 2023-03-31 | 44.95 | $18.48 | 189100 |
| 2023-03-30 | 42.63 | $18.26 | 83940 |
| 2023-03-29 | 41.68 | $18.17 | 121500 |
| 2023-03-28 | 38.67 | $17.89 | 178300 |
| 2023-03-27 | 37.13 | $17.75 | 138700 |
| 2023-03-24 | 34.09 | $17.48 | 111546 |
| 2023-03-23 | 32.96 | $17.38 | 161820 |
| 2023-03-22 | 33.79 | $17.53 | 170409 |
| 2023-03-21 | 36.91 | $18.06 | 123539 |
| 2023-03-20 | 33.26 | $17.73 | 98330 |
| 2023-03-17 | 32.47 | $17.66 | 610900 |
| 2023-03-16 | 33.55 | $17.86 | 159826 |
| 2023-03-15 | 32.05 | $17.72 | 211900 |
| 2023-03-14 | 34.76 | $18.23 | 253911 |
| 2023-03-13 | 30.26 | $17.82 | 183016 |
| 2023-03-10 | 32.44 | $18.24 | 137735 |
| 2023-03-09 | 34.34 | $18.58 | 182834 |
| 2023-03-08 | 35.26 | $18.74 | 125048 |
| 2023-03-07 | 38.52 | $19.27 | 135100 |
| 2023-03-06 | 37.49 | $19.17 | 198000 |
| 2023-03-03 | 38.03 | $19.26 | 275900 |
| 2023-03-02 | 34.28 | $18.89 | 196200 |
| 2023-03-01 | 33.45 | $18.81 | 246300 |
| 2023-02-28 | 31.72 | $18.64 | 433025 |
| 2023-02-27 | 29.35 | $18.41 | 200434 |
| 2023-02-24 | 30.21 | $18.61 | 176548 |
| 2023-02-23 | 31.77 | $18.96 | 228400 |
| 2023-02-22 | 27.29 | $18.52 | 734908 |
| 2023-02-21 | 44.53 | $21.25 | 175146 |
| 2023-02-17 | 49.06 | $21.67 | 160504 |
| 2023-02-16 | 50.57 | $21.80 | 123900 |
| 2023-02-15 | 52.21 | $21.94 | 119071 |
| 2023-02-14 | 51.14 | $21.84 | 187900 |
| 2023-02-13 | 53.79 | $22.07 | 86200 |
| 2023-02-10 | 52.15 | $21.91 | 105721 |
| 2023-02-09 | 58.58 | $22.43 | 194900 |
| 2023-02-08 | 59.51 | $22.50 | 106304 |
| 2023-02-07 | 59.64 | $22.51 | 127346 |
| 2023-02-06 | 59.14 | $22.45 | 156338 |
| 2023-02-03 | 61.08 | $22.61 | 93700 |
| 2023-02-02 | 61.20 | $22.62 | 92900 |
| 2023-02-01 | 58.00 | $22.21 | 109400 |
| 2023-01-31 | 57.10 | $22.10 | 209300 |
| 2023-01-30 | 56.37 | $22.01 | 111700 |
| 2023-01-27 | 60.49 | $22.39 | 109944 |
| 2023-01-26 | 60.27 | $22.36 | 199300 |
| 2023-01-25 | 59.06 | $22.19 | 155800 |
| 2023-01-24 | 59.77 | $22.26 | 178800 |
| 2023-01-23 | 57.69 | $21.96 | 256000 |
| 2023-01-20 | 47.84 | $20.81 | 193700 |
| 2023-01-19 | 42.04 | $20.29 | 120900 |
| 2023-01-18 | 45.96 | $20.71 | 327228 |
| 2023-01-17 | 47.77 | $20.89 | 89822 |
| 2023-01-13 | 52.47 | $21.32 | 128300 |
| 2023-01-12 | 53.99 | $21.45 | 95700 |
| 2023-01-11 | 53.40 | $21.39 | 132525 |
| 2023-01-10 | 51.72 | $21.22 | 105646 |
| 2023-01-09 | 50.63 | $21.11 | 151435 |
| 2023-01-06 | 49.14 | $20.96 | 100735 |
| 2023-01-05 | 46.15 | $20.67 | 144730 |
| 2023-01-04 | 48.68 | $20.94 | 160324 |
| 2023-01-03 | 47.77 | $20.85 | 222400 |
| 2022-12-30 | 42.65 | $20.37 | 84430 |
| 2022-12-29 | 42.81 | $20.39 | 117317 |
| 2022-12-28 | 39.57 | $20.10 | 111900 |
| 2022-12-27 | 41.82 | $20.39 | 148747 |
| 2022-12-23 | 42.62 | $20.49 | 251100 |
| 2022-12-22 | 36.41 | $19.95 | 166300 |
| 2022-12-21 | 36.04 | $19.92 | 107400 |
| 2022-12-20 | 35.10 | $19.84 | 167000 |
| 2022-12-19 | 36.31 | $20.03 | 163872 |
| 2022-12-16 | 36.75 | $20.10 | 388342 |
| 2022-12-15 | 39.01 | $20.45 | 575505 |
| 2022-12-14 | 39.08 | $20.46 | 446242 |
| 2022-12-13 | 40.50 | $20.68 | 250800 |
| 2022-12-12 | 36.09 | $20.24 | 267237 |
| 2022-12-09 | 40.35 | $20.90 | 300120 |
| 2022-12-08 | 67.49 | $23.27 | 326404 |
| 2022-12-07 | 66.49 | $23.16 | 392100 |
| 2022-12-06 | 66.85 | $23.18 | 255355 |
| 2022-12-05 | 67.53 | $23.22 | 250740 |
| 2022-12-02 | 67.45 | $23.21 | 383600 |
| 2022-12-01 | 68.08 | $23.25 | 513322 |
| 2022-11-30 | 66.98 | $23.10 | 600600 |
| 2022-11-29 | 64.76 | $22.81 | 191734 |
| 2022-11-28 | 64.61 | $22.79 | 184831 |
| 2022-11-25 | 64.74 | $22.80 | 67200 |
| 2022-11-23 | 64.60 | $22.78 | 314129 |
| 2022-11-22 | 63.42 | $22.61 | 466300 |
| 2022-11-21 | 64.14 | $22.67 | 172300 |
| 2022-11-18 | 64.72 | $22.72 | 137915 |
| 2022-11-17 | 66.20 | $22.85 | 187049 |
| 2022-11-16 | 64.60 | $22.58 | 236800 |
| 2022-11-15 | 66.49 | $22.75 | 161200 |
| 2022-11-14 | 65.18 | $22.52 | 159000 |
| 2022-11-11 | 64.84 | $22.46 | 196600 |
| 2022-11-10 | 65.24 | $22.50 | 241800 |
| 2022-11-09 | 62.83 | $22.06 | 457000 |
| 2022-11-08 | 54.35 | $20.82 | 132767 |
| 2022-11-07 | 60.36 | $21.39 | 82715 |
| 2022-11-04 | 56.86 | $20.95 | 74100 |
| 2022-11-03 | 55.94 | $20.84 | 81637 |
| 2022-11-02 | 58.31 | $21.06 | 128735 |
| 2022-11-01 | 63.43 | $21.50 | 75700 |
| 2022-10-31 | 67.80 | $21.84 | 154702 |
| 2022-10-28 | 68.99 | $21.93 | 67000 |
| 2022-10-27 | 65.32 | $21.36 | 62941 |
| 2022-10-26 | 63.96 | $21.17 | 82300 |
| 2022-10-25 | 63.75 | $21.14 | 106333 |
| 2022-10-24 | 63.06 | $21.04 | 94800 |
| 2022-10-21 | 60.65 | $20.70 | 69200 |
| 2022-10-20 | 56.60 | $20.19 | 89548 |
| 2022-10-19 | 58.62 | $20.37 | 77925 |
| 2022-10-18 | 58.39 | $20.34 | 56200 |
| 2022-10-17 | 55.25 | $19.95 | 108604 |
| 2022-10-14 | 51.01 | $19.48 | 78513 |
| 2022-10-13 | 52.94 | $19.67 | 98047 |
| 2022-10-12 | 47.71 | $19.14 | 61333 |
| 2022-10-11 | 47.51 | $19.12 | 160438 |
| 2022-10-10 | 47.41 | $19.11 | 80600 |
| 2022-10-07 | 46.83 | $19.05 | 102626 |
| 2022-10-06 | 47.57 | $19.14 | 60611 |
| 2022-10-05 | 46.13 | $18.98 | 57700 |
| 2022-10-04 | 48.01 | $19.22 | 210900 |
| 2022-10-03 | 39.28 | $18.33 | 148700 |
| 2022-09-30 | 31.83 | $17.72 | 76600 |
| 2022-09-29 | 33.16 | $17.93 | 119500 |
| 2022-09-28 | 34.13 | $18.08 | 171100 |
| 2022-09-27 | 34.20 | $18.09 | 97400 |
| 2022-09-26 | 29.48 | $17.71 | 88636 |
| 2022-09-23 | 29.85 | $17.78 | 84911 |
| 2022-09-22 | 31.42 | $18.07 | 76300 |
| 2022-09-21 | 32.60 | $18.28 | 161616 |
| 2022-09-20 | 33.69 | $18.47 | 65847 |
| 2022-09-19 | 36.43 | $18.92 | 67900 |
| 2022-09-16 | 33.46 | $18.66 | 273800 |
| 2022-09-15 | 35.84 | $19.05 | 66077 |
| 2022-09-14 | 36.74 | $19.19 | 107400 |
| 2022-09-13 | 36.99 | $19.23 | 246301 |
| 2022-09-12 | 41.78 | $19.94 | 57523 |
| 2022-09-09 | 41.47 | $19.91 | 48133 |
| 2022-09-08 | 38.84 | $19.65 | 55040 |
| 2022-09-07 | 40.71 | $19.93 | 196200 |
| 2022-09-06 | 38.91 | $19.75 | 70700 |
| 2022-09-02 | 41.79 | $20.18 | 69200 |
| 2022-09-01 | 42.99 | $20.35 | 86800 |
| 2022-08-31 | 44.26 | $20.53 | 271939 |
| 2022-08-30 | 45.83 | $20.75 | 76732 |
| 2022-08-29 | 49.07 | $21.18 | 64237 |
| 2022-08-26 | 50.01 | $21.30 | 70000 |
| 2022-08-25 | 57.99 | $22.21 | 77421 |
| 2022-08-24 | 52.62 | $21.53 | 56800 |
| 2022-08-23 | 52.91 | $21.56 | 65011 |
| 2022-08-22 | 57.94 | $22.07 | 160900 |
| 2022-08-19 | 65.89 | $22.75 | 132020 |
| 2022-08-18 | 65.63 | $22.71 | 81800 |
| 2022-08-17 | 62.39 | $22.24 | 100201 |
| 2022-08-16 | 66.99 | $22.60 | 100600 |
| 2022-08-15 | 65.37 | $22.36 | 67743 |
| 2022-08-12 | 64.40 | $22.22 | 85700 |
| 2022-08-11 | 63.00 | $22.02 | 87100 |
| 2022-08-10 | 62.86 | $22.00 | 167238 |
| 2022-08-09 | 59.86 | $21.58 | 82826 |
| 2022-08-08 | 59.56 | $21.54 | 78136 |
| 2022-08-05 | 59.42 | $21.52 | 70900 |
| 2022-08-04 | 59.15 | $21.48 | 75700 |
| 2022-08-03 | 65.30 | $22.07 | 99332 |
| 2022-08-02 | 62.27 | $21.59 | 135001 |
| 2022-08-01 | 63.59 | $21.71 | 122318 |
| 2022-07-29 | 58.42 | $20.97 | 151033 |
| 2022-07-28 | 59.50 | $21.07 | 53926 |
| 2022-07-27 | 58.78 | $20.97 | 101000 |
| 2022-07-26 | 55.43 | $20.53 | 129711 |
| 2022-07-25 | 51.62 | $20.08 | 239800 |
| 2022-07-22 | 52.38 | $20.16 | 109601 |
| 2022-07-21 | 54.07 | $20.34 | 56100 |
| 2022-07-20 | 54.44 | $20.38 | 152800 |
| 2022-07-19 | 52.10 | $20.08 | 68334 |
| 2022-07-18 | 48.49 | $19.65 | 66425 |
| 2022-07-15 | 48.89 | $19.70 | 194948 |
| 2022-07-14 | 45.69 | $19.33 | 76200 |
| 2022-07-13 | 45.91 | $19.36 | 266100 |
| 2022-07-12 | 45.83 | $19.35 | 98544 |
| 2022-07-11 | 46.85 | $19.50 | 105538 |
| 2022-07-08 | 52.95 | $20.31 | 191404 |
| 2022-07-07 | 49.06 | $19.81 | 130303 |
| 2022-07-06 | 46.72 | $19.53 | 90317 |
| 2022-07-05 | 45.18 | $19.35 | 141945 |
| 2022-07-01 | 44.68 | $19.29 | 93846 |
| 2022-06-30 | 41.96 | $18.97 | 114200 |
| 2022-06-29 | 38.85 | $18.62 | 70554 |
| 2022-06-28 | 40.01 | $18.82 | 111800 |
| 2022-06-27 | 41.31 | $19.04 | 95400 |
| 2022-06-24 | 41.84 | $19.13 | 251900 |
| 2022-06-23 | 36.07 | $18.46 | 93200 |
| 2022-06-22 | 34.60 | $18.30 | 139800 |
| 2022-06-21 | 37.08 | $18.79 | 167443 |
| 2022-06-17 | 31.35 | $18.19 | 249300 |
| 2022-06-16 | 32.62 | $18.46 | 146825 |
| 2022-06-15 | 35.07 | $18.95 | 145111 |
| 2022-06-14 | 33.52 | $18.79 | 141700 |
| 2022-06-13 | 34.55 | $19.00 | 133100 |
| 2022-06-10 | 37.97 | $19.65 | 318943 |
| 2022-06-09 | 39.64 | $19.94 | 66343 |
| 2022-06-08 | 42.18 | $20.36 | 76000 |
| 2022-06-07 | 44.85 | $20.77 | 82100 |
| 2022-06-06 | 42.84 | $20.53 | 95901 |
| 2022-06-03 | 41.74 | $20.40 | 82900 |
| 2022-06-02 | 45.22 | $20.95 | 74121 |
| 2022-06-01 | 44.01 | $20.80 | 104400 |
| 2022-05-31 | 41.48 | $20.49 | 286235 |
| 2022-05-27 | 35.78 | $19.85 | 80924 |
| 2022-05-26 | 34.45 | $19.71 | 148500 |
| 2022-05-25 | 30.15 | $19.27 | 108500 |
| 2022-05-24 | 31.35 | $19.54 | 194929 |
| 2022-05-23 | 29.37 | $19.34 | 111400 |
| 2022-05-20 | 31.25 | $19.78 | 82643 |
| 2022-05-19 | 32.42 | $20.04 | 176900 |
| 2022-05-18 | 31.20 | $19.91 | 156600 |
| 2022-05-17 | 35.03 | $20.74 | 104200 |
| 2022-05-16 | 37.02 | $21.12 | 118600 |
| 2022-05-13 | 37.33 | $21.18 | 131837 |
| 2022-05-12 | 39.02 | $21.50 | 167717 |
| 2022-05-11 | 37.77 | $21.35 | 180807 |
| 2022-05-10 | 55.28 | $23.78 | 174019 |
| 2022-05-09 | 55.12 | $23.76 | 126200 |
| 2022-05-06 | 56.09 | $23.86 | 247900 |
| 2022-05-05 | 59.26 | $24.18 | 434500 |
| 2022-05-04 | 65.89 | $24.78 | 109200 |
| 2022-05-03 | 60.82 | $24.05 | 113310 |
| 2022-05-02 | 58.41 | $23.75 | 191400 |
| 2022-04-29 | 56.19 | $23.49 | 234600 |
| 2022-04-28 | 67.68 | $24.36 | 173234 |
| 2022-04-27 | 62.68 | $23.76 | 137798 |
| 2022-04-26 | 63.93 | $23.84 | 111100 |
| 2022-04-25 | 66.95 | $24.03 | 123244 |
| 2022-04-22 | 67.43 | $24.06 | 201900 |
| 2022-04-21 | 69.63 | $24.20 | 147943 |
| 2022-04-20 | 69.08 | $24.12 | 194700 |
| 2022-04-19 | 68.33 | $24.01 | 129800 |
| 2022-04-18 | 64.57 | $23.50 | 134700 |
| 2022-04-14 | 67.25 | $23.68 | 130446 |
| 2022-04-13 | 65.27 | $23.42 | 156937 |
| 2022-04-12 | 64.64 | $23.34 | 131300 |
| 2022-04-11 | 66.49 | $23.47 | 164117 |
| 2022-04-08 | 72.71 | $23.88 | 155200 |
| 2022-04-07 | 72.17 | $23.79 | 282400 |
| 2022-04-06 | 72.94 | $23.84 | 155023 |
| 2022-04-05 | 71.92 | $23.66 | 114004 |
| 2022-04-04 | 71.46 | $23.58 | 140024 |
| 2022-04-01 | 72.16 | $23.63 | 185700 |
| 2022-03-31 | 68.89 | $23.06 | 108916 |
| 2022-03-30 | 68.46 | $22.99 | 90003 |
| 2022-03-29 | 74.19 | $23.40 | 155547 |
| 2022-03-28 | 70.98 | $22.83 | 145200 |
| 2022-03-25 | 71.57 | $22.87 | 233800 |
| 2022-03-24 | 69.45 | $22.52 | 178046 |
| 2022-03-23 | 68.63 | $22.39 | 188909 |
| 2022-03-22 | 68.12 | $22.31 | 161548 |
| 2022-03-21 | 65.98 | $21.98 | 123000 |
| 2022-03-18 | 60.39 | $21.25 | 225200 |
| 2022-03-17 | 63.23 | $21.46 | 55400 |
| 2022-03-16 | 60.28 | $21.11 | 93400 |
| 2022-03-15 | 60.81 | $21.15 | 163700 |
| 2022-03-14 | 60.14 | $21.07 | 243243 |
| 2022-03-11 | 56.35 | $20.64 | 55315 |
| 2022-03-10 | 57.43 | $20.73 | 114200 |
| 2022-03-09 | 57.00 | $20.68 | 139400 |
| 2022-03-08 | 55.70 | $20.53 | 99340 |
| 2022-03-07 | 56.45 | $20.60 | 89100 |
| 2022-03-04 | 58.50 | $20.79 | 77519 |
| 2022-03-03 | 57.73 | $20.69 | 79010 |
| 2022-03-02 | 57.06 | $20.60 | 73527 |
| 2022-03-01 | 51.38 | $19.91 | 151400 |
| 2022-02-28 | 60.27 | $20.72 | 161832 |
| 2022-02-25 | 61.13 | $20.79 | 97600 |
| 2022-02-24 | 58.80 | $20.50 | 121331 |
| 2022-02-23 | 57.97 | $20.40 | 220700 |
| 2022-02-22 | 43.53 | $19.06 | 70800 |
| 2022-02-18 | 47.21 | $19.38 | 78716 |
| 2022-02-17 | 45.29 | $19.24 | 77900 |
| 2022-02-16 | 45.15 | $19.23 | 50022 |
| 2022-02-15 | 41.58 | $18.97 | 50142 |
| 2022-02-14 | 39.26 | $18.81 | 69112 |
| 2022-02-11 | 39.45 | $18.83 | 81235 |
| 2022-02-10 | 42.29 | $19.13 | 77512 |
| 2022-02-09 | 46.55 | $19.53 | 88605 |
| 2022-02-08 | 43.73 | $19.32 | 44900 |
| 2022-02-07 | 39.06 | $19.00 | 64900 |
| 2022-02-04 | 40.15 | $19.11 | 69339 |
| 2022-02-03 | 42.39 | $19.33 | 67600 |
| 2022-02-02 | 43.22 | $19.41 | 62000 |
| 2022-02-01 | 42.82 | $19.38 | 173802 |
| 2022-01-31 | 39.59 | $19.14 | 271226 |
| 2022-01-28 | 36.00 | $18.89 | 77500 |
| 2022-01-27 | 34.22 | $18.77 | 61129 |
| 2022-01-26 | 35.96 | $18.99 | 81000 |
| 2022-01-25 | 35.82 | $18.98 | 100800 |
| 2022-01-24 | 38.65 | $19.33 | 90143 |
| 2022-01-21 | 33.82 | $18.99 | 78700 |
| 2022-01-20 | 35.14 | $19.16 | 68336 |
| 2022-01-19 | 37.59 | $19.46 | 75048 |
| 2022-01-18 | 41.63 | $19.90 | 95348 |
| 2022-01-14 | 41.63 | $19.90 | 85700 |
| 2022-01-13 | 44.47 | $20.19 | 54200 |
| 2022-01-12 | 45.80 | $20.32 | 96142 |
| 2022-01-11 | 46.62 | $20.40 | 80447 |
| 2022-01-10 | 44.26 | $20.20 | 64719 |
| 2022-01-07 | 43.18 | $20.11 | 50741 |
| 2022-01-06 | 51.32 | $20.89 | 45500 |
| 2022-01-05 | 51.68 | $20.92 | 155817 |
| 2022-01-04 | 55.19 | $21.21 | 146500 |
| 2022-01-03 | 53.21 | $21.02 | 84000 |
| 2021-12-31 | 47.53 | $20.53 | 43100 |
| 2021-12-30 | 49.15 | $20.67 | 46319 |
| 2021-12-29 | 51.41 | $20.86 | 48800 |
| 2021-12-28 | 51.30 | $20.85 | 52220 |
| 2021-12-27 | 51.52 | $20.87 | 92800 |
| 2021-12-23 | 49.30 | $20.66 | 45418 |
| 2021-12-22 | 46.76 | $20.43 | 53633 |
| 2021-12-21 | 40.34 | $19.91 | 68809 |
| 2021-12-20 | 36.56 | $19.64 | 93900 |
| 2021-12-17 | 38.00 | $19.81 | 144432 |
| 2021-12-16 | 40.68 | $20.11 | 93322 |
| 2021-12-15 | 44.24 | $20.47 | 129613 |
| 2021-12-14 | 42.10 | $20.31 | 200100 |
| 2021-12-13 | 43.70 | $20.47 | 106800 |
| 2021-12-10 | 45.75 | $20.67 | 76926 |
| 2021-12-09 | 48.00 | $20.88 | 58800 |
| 2021-12-08 | 48.22 | $20.90 | 49049 |
| 2021-12-07 | 48.11 | $20.89 | 67000 |
| 2021-12-06 | 46.48 | $20.74 | 57438 |
| 2021-12-03 | 46.06 | $20.70 | 76600 |
| 2021-12-02 | 47.50 | $20.86 | 86812 |
| 2021-12-01 | 42.35 | $20.38 | 94400 |
| 2021-11-30 | 43.02 | $20.46 | 205200 |
| 2021-11-29 | 51.16 | $21.31 | 89200 |
| 2021-11-26 | 49.34 | $21.14 | 75800 |
| 2021-11-24 | 66.17 | $22.36 | 61019 |
| 2021-11-23 | 65.05 | $22.24 | 135100 |
| 2021-11-22 | 62.51 | $21.98 | 125300 |
| 2021-11-19 | 59.50 | $21.70 | 62400 |
| 2021-11-18 | 56.42 | $21.44 | 75100 |
| 2021-11-17 | 59.57 | $21.63 | 63400 |
| 2021-11-16 | 63.85 | $21.87 | 52936 |
| 2021-11-15 | 65.92 | $21.98 | 78000 |
| 2021-11-12 | 67.04 | $22.04 | 146914 |
| 2021-11-11 | 66.68 | $22.00 | 108000 |
| 2021-11-10 | 66.59 | $21.99 | 133100 |
| 2021-11-09 | 64.02 | $21.70 | 71110 |
| 2021-11-08 | 63.93 | $21.69 | 50700 |
| 2021-11-05 | 63.75 | $21.67 | 73322 |
| 2021-11-04 | 58.84 | $21.15 | 63106 |
| 2021-11-03 | 65.49 | $21.56 | 71434 |
| 2021-11-02 | 60.41 | $21.07 | 54403 |
| 2021-11-01 | 60.93 | $21.10 | 91800 |
| 2021-10-29 | 61.61 | $21.14 | 53401 |
| 2021-10-28 | 60.14 | $21.00 | 79436 |
| 2021-10-27 | 64.66 | $21.27 | 60602 |
| 2021-10-26 | 64.19 | $21.22 | 39714 |
| 2021-10-25 | 68.74 | $21.48 | 70903 |
| 2021-10-22 | 67.30 | $21.31 | 53601 |
| 2021-10-21 | 66.08 | $21.17 | 70401 |
| 2021-10-20 | 65.10 | $21.06 | 71100 |
| 2021-10-19 | 62.50 | $20.78 | 46500 |
| 2021-10-18 | 60.50 | $20.58 | 39935 |
| 2021-10-15 | 61.12 | $20.62 | 112700 |
| 2021-10-14 | 60.05 | $20.51 | 78500 |
| 2021-10-13 | 57.43 | $20.25 | 47110 |
| 2021-10-12 | 58.69 | $20.34 | 70207 |
| 2021-10-11 | 58.69 | $20.34 | 77700 |
| 2021-10-08 | 62.43 | $20.61 | 56000 |
| 2021-10-07 | 64.15 | $20.73 | 52523 |
| 2021-10-06 | 62.43 | $20.52 | 76939 |
| 2021-10-05 | 62.70 | $20.54 | 57131 |
| 2021-10-04 | 59.60 | $20.17 | 77800 |
| 2021-10-01 | 60.11 | $20.21 | 74619 |
| 2021-09-30 | 54.63 | $19.62 | 93300 |
| 2021-09-29 | 56.38 | $19.76 | 73802 |
| 2021-09-28 | 54.81 | $19.60 | 95123 |
| 2021-09-27 | 57.90 | $19.85 | 109800 |
| 2021-09-24 | 52.73 | $19.34 | 78300 |
| 2021-09-23 | 53.22 | $19.38 | 89300 |
| 2021-09-22 | 50.05 | $19.09 | 74100 |
| 2021-09-21 | 45.17 | $18.69 | 79700 |
| 2021-09-20 | 45.05 | $18.68 | 110000 |
| 2021-09-17 | 43.29 | $18.54 | 733701 |
| 2021-09-16 | 50.89 | $19.23 | 67716 |
| 2021-09-15 | 51.51 | $19.28 | 98400 |
| 2021-09-14 | 54.55 | $19.52 | 105237 |
| 2021-09-13 | 54.01 | $19.47 | 207300 |
| 2021-09-10 | 63.41 | $20.13 | 70200 |
| 2021-09-09 | 70.28 | $20.52 | 82200 |
| 2021-09-08 | 69.14 | $20.38 | 128700 |
| 2021-09-07 | 70.24 | $20.44 | 92000 |
| 2021-09-03 | 68.66 | $20.24 | 90200 |
| 2021-09-02 | 66.74 | $20.01 | 122612 |
| 2021-09-01 | 62.78 | $19.59 | 62777 |
| 2021-08-31 | 62.95 | $19.60 | 193100 |
| 2021-08-30 | 60.20 | $19.33 | 59411 |
| 2021-08-27 | 62.66 | $19.48 | 64247 |
| 2021-08-26 | 62.37 | $19.45 | 77700 |
| 2021-08-25 | 64.94 | $19.61 | 82911 |
| 2021-08-24 | 62.16 | $19.31 | 80925 |
| 2021-08-23 | 68.34 | $19.67 | 107100 |
| 2021-08-20 | 62.66 | $19.09 | 217000 |
| 2021-08-19 | 61.76 | $19.01 | 83800 |
| 2021-08-18 | 62.65 | $19.06 | 155340 |
| 2021-08-17 | 61.92 | $18.99 | 172141 |
| 2021-08-16 | 59.77 | $18.79 | 119100 |
| 2021-08-13 | 58.54 | $18.68 | 166045 |
| 2021-08-12 | 64.47 | $19.03 | 336400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.73
2026-08-10
Close Price
$11.22
Vol: 318673
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -18.73 | $11.22 | 318673 |
| 2026-08-07 | -6.37 | $11.53 | 481100 |
| 2026-08-06 | -16.74 | $11.12 | 549019 |
| 2026-08-05 | 0.00 | $11.51 | 658200 |
| 2026-08-04 | -9.05 | $11.29 | 382550 |
| 2026-08-03 | -1.39 | $11.31 | 306200 |
| 2026-07-31 | -33.62 | $10.72 | 330300 |
| 2026-07-30 | -35.78 | $10.67 | 447117 |
| 2026-07-29 | -14.22 | $11.17 | 1.1M |
| 2026-07-28 | -40.09 | $10.57 | 263818 |
| 2026-07-27 | -60.42 | $10.13 | 264307 |
| 2026-07-24 | -77.92 | $9.71 | 322021 |
| 2026-07-23 | -95.00 | $9.30 | 461200 |
| 2026-07-22 | -97.29 | $9.43 | 283813 |
| 2026-07-21 | -74.21 | $10.17 | 344924 |
| 2026-07-20 | -70.00 | $10.25 | 169932 |
| 2026-07-17 | -65.26 | $10.34 | 221000 |
| 2026-07-16 | -63.16 | $10.38 | 581928 |
| 2026-07-15 | -75.26 | $10.15 | 353500 |
| 2026-07-14 | -93.16 | $9.81 | 486718 |
| 2026-07-13 | -51.60 | $10.61 | 514924 |
| 2026-07-10 | -79.79 | $10.08 | 586700 |
| 2026-07-09 | -89.19 | $9.93 | 440337 |
| 2026-07-08 | -93.25 | $10.06 | 269800 |
| 2026-07-07 | -51.53 | $10.74 | 293600 |
| 2026-07-06 | -42.33 | $10.89 | 310900 |
| 2026-07-02 | -45.40 | $10.84 | 221200 |
| 2026-07-01 | -34.97 | $11.01 | 206914 |
| 2026-06-30 | -60.19 | $10.77 | 196717 |
| 2026-06-29 | -53.78 | $10.99 | 306400 |
| 2026-06-26 | -40.44 | $11.29 | 715044 |
| 2026-06-25 | -76.44 | $10.48 | 274000 |
| 2026-06-24 | -73.78 | $10.54 | 273920 |
| 2026-06-23 | -76.00 | $10.49 | 310020 |
| 2026-06-22 | -86.67 | $10.25 | 333306 |
| 2026-06-18 | -73.17 | $10.40 | 702700 |
| 2026-06-17 | -57.71 | $10.59 | 436000 |
| 2026-06-16 | -49.15 | $10.76 | 232003 |
| 2026-06-15 | -53.24 | $10.64 | 557880 |
| 2026-06-12 | -40.96 | $11.00 | 186301 |
| 2026-06-11 | -48.81 | $10.77 | 225435 |
| 2026-06-10 | -41.97 | $10.92 | 263322 |
| 2026-06-09 | -39.34 | $11.00 | 182406 |
| 2026-06-08 | -42.30 | $10.91 | 218500 |
| 2026-06-05 | -41.64 | $10.93 | 304916 |
| 2026-06-04 | -37.05 | $11.07 | 198816 |
| 2026-06-03 | -39.34 | $11.00 | 350160 |
| 2026-06-02 | -52.10 | $11.54 | 324343 |
| 2026-06-01 | -41.68 | $12.06 | 350500 |
| 2026-05-29 | -52.30 | $11.53 | 1.1M |
| 2026-05-28 | -55.51 | $11.37 | 333400 |
| 2026-05-27 | -59.12 | $11.19 | 251410 |
| 2026-05-26 | -61.72 | $11.06 | 497300 |
| 2026-05-22 | -60.72 | $11.11 | 391400 |
| 2026-05-21 | -70.14 | $10.64 | 464645 |
| 2026-05-20 | -82.16 | $10.04 | 586511 |
| 2026-05-19 | -90.38 | $9.63 | 498902 |
| 2026-05-18 | -94.54 | $9.44 | 426526 |
| 2026-05-15 | -94.16 | $9.46 | 451500 |
| 2026-05-14 | -92.09 | $9.57 | 556339 |
| 2026-05-13 | -98.68 | $9.22 | 587300 |
| 2026-05-12 | -84.74 | $10.24 | 679200 |
| 2026-05-11 | -82.13 | $10.37 | 786100 |
| 2026-05-08 | -74.70 | $10.74 | 402832 |
| 2026-05-07 | -61.25 | $11.41 | 731300 |
| 2026-05-06 | -85.34 | $10.21 | 1.4M |
| 2026-05-05 | -26.51 | $13.89 | 341900 |
| 2026-05-04 | -35.35 | $13.70 | 270063 |
| 2026-05-01 | -45.12 | $13.49 | 235647 |
| 2026-04-30 | -72.09 | $12.91 | 203333 |
| 2026-04-29 | -64.65 | $13.07 | 206468 |
| 2026-04-28 | -61.40 | $13.14 | 171720 |
| 2026-04-27 | -74.42 | $12.86 | 184215 |
| 2026-04-24 | -65.20 | $12.98 | 296805 |
| 2026-04-23 | -81.50 | $12.61 | 247513 |
| 2026-04-22 | -26.87 | $13.85 | 235700 |
| 2026-04-21 | -22.47 | $13.95 | 187733 |
| 2026-04-20 | -2.99 | $14.14 | 224600 |
| 2026-04-17 | -3.28 | $13.96 | 283512 |
| 2026-04-16 | -21.08 | $13.50 | 256918 |
| 2026-04-15 | -6.25 | $13.69 | 202704 |
| 2026-04-14 | -37.02 | $13.33 | 316639 |
| 2026-04-13 | -60.22 | $12.91 | 377300 |
| 2026-04-10 | -87.62 | $12.44 | 187041 |
| 2026-04-09 | -71.67 | $12.87 | 219100 |
| 2026-04-08 | -61.67 | $13.11 | 153600 |
| 2026-04-07 | -59.51 | $13.19 | 161345 |
| 2026-04-06 | -57.09 | $13.34 | 233051 |
| 2026-04-02 | -58.21 | $13.31 | 307946 |
| 2026-04-01 | -73.13 | $12.91 | 187500 |
| 2026-03-31 | -69.40 | $13.01 | 255600 |
| 2026-03-30 | -75.37 | $12.85 | 356222 |
| 2026-03-27 | -92.91 | $12.38 | 257700 |
| 2026-03-26 | -83.53 | $12.74 | 315400 |
| 2026-03-25 | -90.59 | $12.56 | 298500 |
| 2026-03-24 | -99.53 | $12.74 | 262731 |
| 2026-03-23 | -73.47 | $13.43 | 280241 |
| 2026-03-20 | -80.09 | $13.18 | 506262 |
| 2026-03-19 | -70.14 | $13.39 | 406597 |
| 2026-03-18 | -77.63 | $13.25 | 537300 |
| 2026-03-17 | -67.07 | $13.58 | 296027 |
| 2026-03-16 | -65.06 | $13.63 | 331400 |
| 2026-03-13 | -56.22 | $13.85 | 410915 |
| 2026-03-12 | -45.78 | $14.11 | 318918 |
| 2026-03-11 | -44.04 | $14.31 | 417800 |
| 2026-03-10 | -56.00 | $14.08 | 485500 |
| 2026-03-09 | -41.02 | $14.73 | 436327 |
| 2026-03-06 | -58.21 | $14.21 | 241131 |
| 2026-03-05 | -59.74 | $14.33 | 234100 |
| 2026-03-04 | -70.90 | $14.09 | 228700 |
| 2026-03-03 | -80.72 | $13.88 | 381547 |
| 2026-03-02 | -84.12 | $13.73 | 367811 |
| 2026-02-27 | -85.27 | $13.66 | 292727 |
| 2026-02-26 | -79.87 | $13.99 | 406000 |
| 2026-02-25 | -88.62 | $13.50 | 434718 |
| 2026-02-24 | -94.16 | $13.15 | 440625 |
| 2026-02-23 | -96.82 | $12.98 | 434903 |
| 2026-02-20 | -93.36 | $13.96 | 578700 |
| 2026-02-19 | -85.71 | $14.52 | 660716 |
| 2026-02-18 | -75.51 | $15.22 | 607334 |
| 2026-02-17 | -95.77 | $13.83 | 393833 |
| 2026-02-13 | -95.29 | $13.93 | 250900 |
| 2026-02-12 | -97.28 | $13.80 | 318500 |
| 2026-02-11 | -97.34 | $14.38 | 337419 |
| 2026-02-10 | -99.44 | $15.31 | 173100 |
| 2026-02-09 | -99.21 | $15.62 | 184046 |
| 2026-02-06 | -94.11 | $16.17 | 225102 |
| 2026-02-05 | -97.88 | $16.03 | 276460 |
| 2026-02-04 | -99.28 | $16.48 | 200922 |
| 2026-02-03 | -96.26 | $17.04 | 232691 |
| 2026-02-02 | -78.86 | $18.70 | 180800 |
| 2026-01-30 | -97.15 | $18.25 | 411000 |
| 2026-01-29 | -89.79 | $18.53 | 137900 |
| 2026-01-28 | -99.51 | $18.63 | 151400 |
| 2026-01-27 | -94.59 | $19.24 | 103553 |
| 2026-01-26 | -86.26 | $19.51 | 134136 |
| 2026-01-23 | -80.49 | $19.65 | 163625 |
| 2026-01-22 | -61.79 | $19.88 | 194703 |
| 2026-01-21 | -79.67 | $19.66 | 178400 |
| 2026-01-20 | -73.17 | $19.74 | 269300 |
| 2026-01-16 | -24.39 | $20.34 | 147200 |
| 2026-01-15 | -22.83 | $20.39 | 322600 |
| 2026-01-14 | -17.32 | $20.46 | 197600 |
| 2026-01-13 | -29.92 | $20.30 | 178016 |
| 2026-01-12 | -7.87 | $20.58 | 159488 |
| 2026-01-09 | -31.50 | $20.28 | 140105 |
| 2026-01-08 | -31.50 | $20.28 | 168203 |
| 2026-01-07 | -44.38 | $19.93 | 128100 |
| 2026-01-06 | -38.73 | $20.01 | 172036 |
| 2026-01-05 | -44.21 | $19.84 | 236119 |
| 2026-01-02 | -59.47 | $19.55 | 348000 |
| 2025-12-31 | -53.30 | $19.63 | 150637 |
| 2025-12-30 | -41.75 | $19.82 | 120600 |
| 2025-12-29 | -30.67 | $19.95 | 138100 |
| 2025-12-26 | -29.83 | $19.97 | 308003 |
| 2025-12-24 | -26.89 | $20.04 | 216447 |
| 2025-12-23 | -34.03 | $19.87 | 305000 |
| 2025-12-22 | -27.51 | $19.94 | 410800 |
| 2025-12-19 | -24.03 | $19.94 | 343100 |
| 2025-12-18 | -21.75 | $20.01 | 236238 |
| 2025-12-17 | -16.56 | $20.17 | 224802 |
| 2025-12-16 | -3.28 | $20.55 | 739218 |
| 2025-12-15 | -19.57 | $19.86 | 307200 |
| 2025-12-12 | -15.30 | $19.98 | 530857 |
| 2025-12-11 | -18.86 | $19.88 | 751016 |
| 2025-12-10 | -1.95 | $20.11 | 577219 |
| 2025-12-09 | -3.29 | $19.66 | 246500 |
| 2025-12-08 | -35.21 | $18.98 | 482700 |
| 2025-12-05 | -3.17 | $19.43 | 395900 |
| 2025-12-04 | -11.11 | $19.12 | 530000 |
| 2025-12-03 | -4.85 | $19.17 | 436200 |
| 2025-12-02 | -25.43 | $18.81 | 435222 |
| 2025-12-01 | -32.37 | $18.69 | 461800 |
| 2025-11-28 | -45.09 | $18.47 | 223600 |
| 2025-11-26 | -49.13 | $18.40 | 282400 |
| 2025-11-25 | -34.68 | $18.65 | 347608 |
| 2025-11-24 | -47.98 | $18.42 | 325839 |
| 2025-11-21 | -63.01 | $18.16 | 329900 |
| 2025-11-20 | -92.49 | $17.65 | 308200 |
| 2025-11-19 | -85.55 | $17.77 | 292709 |
| 2025-11-18 | -65.32 | $18.12 | 352800 |
| 2025-11-17 | -57.23 | $18.26 | 351500 |
| 2025-11-14 | -46.24 | $18.45 | 377533 |
| 2025-11-13 | -53.76 | $18.32 | 404000 |
| 2025-11-12 | -44.26 | $18.54 | 219626 |
| 2025-11-11 | -46.43 | $18.57 | 260300 |
| 2025-11-10 | -53.57 | $18.43 | 240300 |
| 2025-11-07 | -46.43 | $18.57 | 349800 |
| 2025-11-06 | -36.22 | $18.77 | 601800 |
| 2025-11-05 | -27.55 | $18.94 | 1.3M |
| 2025-11-04 | -92.86 | $17.66 | 421000 |
| 2025-11-03 | -81.32 | $18.00 | 248500 |
| 2025-10-31 | -75.27 | $18.11 | 213457 |
| 2025-10-30 | -79.24 | $18.04 | 186108 |
| 2025-10-29 | -90.16 | $17.84 | 239031 |
| 2025-10-28 | -95.50 | $18.43 | 256000 |
| 2025-10-27 | -84.68 | $18.55 | 192053 |
| 2025-10-24 | -50.45 | $18.93 | 162260 |
| 2025-10-23 | -70.43 | $18.72 | 421400 |
| 2025-10-22 | -52.10 | $18.95 | 189400 |
| 2025-10-21 | -42.34 | $19.17 | 255900 |
| 2025-10-20 | -72.61 | $18.81 | 217200 |
| 2025-10-17 | -85.35 | $18.61 | 229400 |
| 2025-10-16 | -78.36 | $18.88 | 236500 |
| 2025-10-15 | -66.67 | $19.21 | 179010 |
| 2025-10-14 | -74.06 | $19.07 | 152190 |
| 2025-10-13 | -81.95 | $18.86 | 189050 |
| 2025-10-10 | -98.86 | $18.46 | 187037 |
| 2025-10-09 | -85.83 | $19.09 | 163438 |
| 2025-10-08 | -84.94 | $19.13 | 121300 |
| 2025-10-07 | -83.40 | $19.17 | 154300 |
| 2025-10-06 | -81.85 | $19.21 | 153127 |
| 2025-10-03 | -86.87 | $19.08 | 155900 |
| 2025-10-02 | -90.35 | $18.99 | 172600 |
| 2025-10-01 | -89.19 | $19.02 | 187200 |
| 2025-09-30 | -93.17 | $19.01 | 216937 |
| 2025-09-29 | -95.82 | $19.04 | 252657 |
| 2025-09-26 | -93.58 | $19.29 | 215107 |
| 2025-09-25 | -94.50 | $19.27 | 231646 |
| 2025-09-24 | -89.73 | $19.67 | 153300 |
| 2025-09-23 | -96.13 | $19.59 | 150739 |
| 2025-09-22 | -89.14 | $19.77 | 194000 |
| 2025-09-19 | -97.42 | $19.82 | 640600 |
| 2025-09-18 | -45.71 | $20.69 | 297839 |
| 2025-09-17 | -70.00 | $20.35 | 234300 |
| 2025-09-16 | -43.57 | $20.72 | 197700 |
| 2025-09-15 | -43.57 | $20.72 | 197102 |
| 2025-09-12 | -30.00 | $20.91 | 461045 |
| 2025-09-11 | -4.29 | $21.27 | 190279 |
| 2025-09-10 | -64.63 | $20.45 | 366531 |
| 2025-09-09 | -31.97 | $20.93 | 145500 |
| 2025-09-08 | -27.89 | $20.99 | 169200 |
| 2025-09-05 | -31.29 | $20.94 | 154200 |
| 2025-09-04 | -43.54 | $20.76 | 196000 |
| 2025-09-03 | -51.24 | $20.37 | 200700 |
| 2025-09-02 | -69.15 | $20.59 | 285500 |
| 2025-08-29 | -66.97 | $20.82 | 206301 |
| 2025-08-28 | -70.90 | $20.65 | 189706 |
| 2025-08-27 | -70.44 | $20.67 | 252563 |
| 2025-08-26 | -64.67 | $20.92 | 321900 |
| 2025-08-25 | -65.36 | $20.89 | 242389 |
| 2025-08-22 | -60.74 | $21.09 | 284800 |
| 2025-08-21 | -86.14 | $19.99 | 358900 |
| 2025-08-20 | -82.91 | $20.13 | 360107 |
| 2025-08-19 | -75.29 | $20.46 | 245000 |
| 2025-08-18 | -74.60 | $20.49 | 356935 |
| 2025-08-15 | -79.68 | $20.27 | 462700 |
| 2025-08-14 | -80.13 | $20.33 | 275000 |
| 2025-08-13 | -61.30 | $21.24 | 306500 |
| 2025-08-12 | -70.68 | $20.95 | 388000 |
| 2025-08-11 | -79.93 | $20.47 | 350000 |
| 2025-08-08 | -76.84 | $20.68 | 446237 |
| 2025-08-07 | -74.70 | $20.88 | 437400 |
| 2025-08-06 | -79.91 | $20.72 | 1.1M |
| 2025-08-05 | -97.01 | $22.78 | 338800 |
| 2025-08-04 | -82.65 | $23.28 | 398935 |
| 2025-08-01 | -90.88 | $23.00 | 390847 |
| 2025-07-31 | -79.41 | $23.39 | 402583 |
| 2025-07-30 | -92.88 | $23.09 | 225701 |
| 2025-07-29 | -95.67 | $23.00 | 197821 |
| 2025-07-28 | -91.72 | $23.21 | 86827 |
| 2025-07-25 | -89.81 | $23.27 | 103800 |
| 2025-07-24 | -99.32 | $23.18 | 99700 |
| 2025-07-23 | -88.28 | $23.53 | 132200 |
| 2025-07-22 | -95.17 | $23.33 | 162000 |
| 2025-07-21 | -98.62 | $23.23 | 248919 |
| 2025-07-18 | -91.72 | $23.32 | 382900 |
| 2025-07-17 | -77.48 | $23.75 | 234079 |
| 2025-07-16 | -71.85 | $23.92 | 146400 |
| 2025-07-15 | -75.17 | $23.82 | 242118 |
| 2025-07-14 | -48.68 | $24.62 | 150300 |
| 2025-07-11 | -47.35 | $24.66 | 197847 |
| 2025-07-10 | -26.82 | $25.28 | 170548 |
| 2025-07-09 | -5.63 | $25.92 | 153125 |
| 2025-07-08 | -9.93 | $25.79 | 191200 |
| 2025-07-07 | -18.28 | $25.44 | 193508 |
| 2025-07-03 | -10.00 | $25.68 | 160800 |
| 2025-07-02 | -28.28 | $25.15 | 125000 |
| 2025-07-01 | -18.97 | $25.42 | 121100 |
| 2025-06-30 | -7.84 | $25.42 | 246615 |
| 2025-06-27 | -17.06 | $25.16 | 251600 |
| 2025-06-26 | -17.86 | $25.14 | 238523 |
| 2025-06-25 | -17.06 | $25.16 | 291700 |
| 2025-06-24 | -2.38 | $25.53 | 411800 |
| 2025-06-23 | -50.91 | $24.15 | 333026 |
| 2025-06-20 | -82.01 | $23.50 | 306380 |
| 2025-06-18 | -97.92 | $23.68 | 175230 |
| 2025-06-17 | -92.08 | $24.08 | 261201 |
| 2025-06-16 | -75.74 | $24.41 | 290200 |
| 2025-06-13 | -92.41 | $24.10 | 229300 |
| 2025-06-12 | -67.09 | $24.70 | 107800 |
| 2025-06-11 | -61.60 | $24.83 | 128900 |
| 2025-06-10 | -50.63 | $25.09 | 213800 |
| 2025-06-09 | -58.23 | $24.91 | 207110 |
| 2025-06-06 | -54.43 | $25.00 | 106200 |
| 2025-06-05 | -65.91 | $24.55 | 112600 |
| 2025-06-04 | -36.29 | $24.53 | 89800 |
| 2025-06-03 | -38.70 | $24.56 | 135714 |
| 2025-06-02 | -51.50 | $24.02 | 155741 |
| 2025-05-30 | -42.11 | $24.52 | 211100 |
| 2025-05-29 | -38.91 | $24.69 | 97200 |
| 2025-05-28 | -41.92 | $24.53 | 165900 |
| 2025-05-27 | -30.26 | $25.15 | 182400 |
| 2025-05-23 | -41.35 | $24.56 | 155328 |
| 2025-05-22 | -37.03 | $24.79 | 186522 |
| 2025-05-21 | -33.83 | $24.96 | 215200 |
| 2025-05-20 | -22.37 | $25.57 | 182100 |
| 2025-05-19 | -16.92 | $25.86 | 188228 |
| 2025-05-16 | -17.11 | $25.85 | 172600 |
| 2025-05-15 | -17.86 | $25.81 | 212844 |
| 2025-05-14 | -21.05 | $25.64 | 168116 |
| 2025-05-13 | -18.80 | $25.76 | 169100 |
| 2025-05-12 | -25.71 | $25.60 | 217533 |
| 2025-05-09 | -46.12 | $24.77 | 198130 |
| 2025-05-08 | -47.90 | $24.66 | 433166 |
| 2025-05-07 | -60.38 | $23.94 | 820246 |
| 2025-05-06 | -67.73 | $26.01 | 195737 |
| 2025-05-05 | -46.96 | $26.66 | 145800 |
| 2025-05-02 | -57.83 | $26.32 | 109714 |
| 2025-05-01 | -81.51 | $25.66 | 126802 |
| 2025-04-30 | -87.20 | $25.54 | 147900 |
| 2025-04-29 | -82.96 | $25.77 | 168400 |
| 2025-04-28 | -92.48 | $25.34 | 140300 |
| 2025-04-25 | -87.17 | $25.58 | 72441 |
| 2025-04-24 | -86.97 | $25.65 | 86200 |
| 2025-04-23 | -89.89 | $25.52 | 145400 |
| 2025-04-22 | -87.19 | $25.64 | 126400 |
| 2025-04-21 | -98.18 | $25.21 | 83831 |
| 2025-04-17 | -87.98 | $25.86 | 93200 |
| 2025-04-16 | -83.89 | $26.03 | 87922 |
| 2025-04-15 | -78.61 | $26.25 | 94855 |
| 2025-04-14 | -75.96 | $26.36 | 139400 |
| 2025-04-11 | -78.37 | $26.26 | 120100 |
| 2025-04-10 | -76.44 | $26.34 | 142800 |
| 2025-04-09 | -62.98 | $26.90 | 219309 |
| 2025-04-08 | -83.89 | $26.03 | 163100 |
| 2025-04-07 | -71.63 | $26.54 | 249212 |
| 2025-04-04 | -89.10 | $27.15 | 172500 |
| 2025-04-03 | -76.34 | $28.23 | 115231 |
| 2025-04-02 | -24.19 | $29.20 | 94164 |
| 2025-04-01 | -45.56 | $29.20 | 97300 |
| 2025-03-31 | -44.79 | $29.22 | 232500 |
| 2025-03-28 | -49.08 | $29.17 | 150248 |
| 2025-03-27 | -46.13 | $29.25 | 114922 |
| 2025-03-26 | -61.88 | $29.01 | 116762 |
| 2025-03-25 | -67.81 | $28.82 | 123713 |
| 2025-03-24 | -66.56 | $28.86 | 118300 |
| 2025-03-21 | -76.88 | $28.53 | 214400 |
| 2025-03-20 | -73.35 | $28.72 | 107600 |
| 2025-03-19 | -71.92 | $28.77 | 124233 |
| 2025-03-18 | -90.85 | $28.36 | 85543 |
| 2025-03-17 | -91.49 | $28.32 | 94150 |
| 2025-03-14 | -93.58 | $28.19 | 86900 |
| 2025-03-13 | -94.06 | $28.16 | 146900 |
| 2025-03-12 | -96.02 | $28.47 | 104300 |
| 2025-03-11 | -97.57 | $28.79 | 97300 |
| 2025-03-10 | -98.87 | $28.78 | 155700 |
| 2025-03-07 | -93.08 | $29.18 | 160440 |
| 2025-03-06 | -92.83 | $29.36 | 94400 |
| 2025-03-05 | -94.51 | $29.54 | 162722 |
| 2025-03-04 | -98.90 | $29.51 | 108300 |
| 2025-03-03 | -94.23 | $30.10 | 163227 |
| 2025-02-28 | -87.50 | $30.38 | 202064 |
| 2025-02-27 | -89.66 | $30.29 | 152435 |
| 2025-02-26 | -82.69 | $30.58 | 126444 |
| 2025-02-25 | -92.07 | $30.19 | 154840 |
| 2025-02-24 | -91.59 | $30.21 | 212850 |
| 2025-02-21 | -92.98 | $30.18 | 201908 |
| 2025-02-20 | -80.63 | $30.69 | 209125 |
| 2025-02-19 | -80.00 | $30.78 | 250209 |
| 2025-02-18 | -29.79 | $31.62 | 152909 |
| 2025-02-14 | -16.17 | $31.94 | 122012 |
| 2025-02-13 | -17.24 | $31.87 | 126900 |
| 2025-02-12 | -32.98 | $31.38 | 94004 |
| 2025-02-11 | -7.28 | $32.09 | 104115 |
| 2025-02-10 | -11.99 | $31.88 | 71434 |
| 2025-02-07 | -17.71 | $31.67 | 145000 |
| 2025-02-06 | -3.49 | $31.97 | 67100 |
| 2025-02-05 | -4.73 | $31.87 | 71935 |
| 2025-02-04 | -3.29 | $31.59 | 64819 |
| 2025-02-03 | -10.18 | $31.21 | 77653 |
| 2025-01-31 | -21.75 | $30.88 | 121100 |
| 2025-01-30 | -18.95 | $30.96 | 67300 |
| 2025-01-29 | -25.26 | $30.78 | 90100 |
| 2025-01-28 | -15.09 | $31.07 | 59631 |
| 2025-01-27 | -1.14 | $31.25 | 101238 |
| 2025-01-24 | -16.26 | $30.71 | 75800 |
| 2025-01-23 | -31.30 | $30.34 | 56100 |
| 2025-01-22 | -47.78 | $30.18 | 79319 |
| 2025-01-21 | -40.96 | $30.38 | 86086 |
| 2025-01-17 | -58.36 | $30.17 | 54100 |
| 2025-01-16 | -59.95 | $30.14 | 73899 |
| 2025-01-15 | -63.90 | $30.00 | 79615 |
| 2025-01-14 | -72.99 | $29.66 | 58883 |
| 2025-01-13 | -84.76 | $29.22 | 64300 |
| 2025-01-10 | -94.52 | $28.98 | 66100 |
| 2025-01-08 | -78.61 | $29.66 | 71200 |
| 2025-01-07 | -95.52 | $29.42 | 133800 |
| 2025-01-06 | -96.76 | $30.14 | 79700 |
| 2025-01-03 | -76.98 | $30.69 | 57100 |
| 2025-01-02 | -91.73 | $30.28 | 65649 |
| 2024-12-31 | -75.90 | $30.72 | 64848 |
| 2024-12-30 | -76.62 | $30.70 | 59906 |
| 2024-12-27 | -77.47 | $30.87 | 59002 |
| 2024-12-26 | -70.75 | $31.04 | 64300 |
| 2024-12-24 | -81.03 | $30.78 | 39300 |
| 2024-12-23 | -98.78 | $30.41 | 60500 |
| 2024-12-20 | -82.45 | $30.81 | 196200 |
| 2024-12-19 | -71.02 | $31.09 | 102045 |
| 2024-12-18 | -73.94 | $30.73 | 118904 |
| 2024-12-17 | -27.15 | $32.04 | 95500 |
| 2024-12-16 | -24.74 | $32.11 | 107638 |
| 2024-12-13 | -30.58 | $31.94 | 91210 |
| 2024-12-12 | -30.24 | $31.95 | 67933 |
| 2024-12-11 | -24.06 | $32.13 | 143800 |
| 2024-12-10 | -30.24 | $31.95 | 112843 |
| 2024-12-09 | -24.06 | $32.13 | 120400 |
| 2024-12-06 | -14.89 | $32.32 | 63900 |
| 2024-12-05 | -17.35 | $32.23 | 100905 |
| 2024-12-04 | -8.93 | $32.09 | 81600 |
| 2024-12-03 | -9.60 | $31.67 | 79131 |
| 2024-12-02 | -9.50 | $31.56 | 80505 |
| 2024-11-29 | -12.08 | $31.34 | 54118 |
| 2024-11-27 | -10.63 | $31.46 | 65400 |
| 2024-11-26 | -10.02 | $31.51 | 90805 |
| 2024-11-25 | -13.77 | $31.20 | 86014 |
| 2024-11-22 | -16.67 | $30.96 | 63205 |
| 2024-11-21 | -20.05 | $30.68 | 72000 |
| 2024-11-20 | -21.62 | $30.55 | 81700 |
| 2024-11-19 | -23.55 | $30.39 | 92200 |
| 2024-11-18 | -23.79 | $30.37 | 97397 |
| 2024-11-15 | -24.40 | $30.32 | 165317 |
| 2024-11-14 | -18.48 | $30.81 | 84000 |
| 2024-11-13 | -11.96 | $31.35 | 154600 |
| 2024-11-12 | -0.87 | $32.02 | 163092 |
| 2024-11-11 | -3.08 | $31.60 | 130036 |
| 2024-11-08 | -0.99 | $31.06 | 145013 |
| 2024-11-07 | -7.59 | $30.27 | 193600 |
| 2024-11-06 | -0.15 | $30.74 | 265500 |
| 2024-11-05 | -1.30 | $28.62 | 338500 |
| 2024-11-04 | -87.22 | $24.35 | 102289 |
| 2024-11-01 | -92.95 | $24.22 | 89200 |
| 2024-10-31 | -98.53 | $24.32 | 108628 |
| 2024-10-30 | -97.78 | $24.57 | 66345 |
| 2024-10-29 | -91.11 | $24.69 | 62000 |
| 2024-10-28 | -90.56 | $24.70 | 107133 |
| 2024-10-25 | -97.84 | $24.57 | 75817 |
| 2024-10-24 | -89.35 | $24.87 | 98510 |
| 2024-10-23 | -95.83 | $25.00 | 67900 |
| 2024-10-22 | -84.13 | $25.32 | 42906 |
| 2024-10-21 | -69.05 | $25.51 | 104600 |
| 2024-10-18 | -56.35 | $25.67 | 54342 |
| 2024-10-17 | -33.33 | $26.20 | 63800 |
| 2024-10-16 | -44.26 | $26.14 | 105500 |
| 2024-10-15 | -70.62 | $25.69 | 131100 |
| 2024-10-14 | -67.01 | $25.76 | 52100 |
| 2024-10-11 | -70.62 | $25.69 | 66036 |
| 2024-10-10 | -89.69 | $25.32 | 62100 |
| 2024-10-09 | -77.89 | $25.51 | 64502 |
| 2024-10-08 | -69.40 | $25.45 | 51374 |
| 2024-10-07 | -79.31 | $25.22 | 64638 |
| 2024-10-04 | -62.07 | $25.62 | 43300 |
| 2024-10-03 | -70.69 | $25.42 | 67300 |
| 2024-10-02 | -52.16 | $25.85 | 77600 |
| 2024-10-01 | -49.14 | $25.92 | 67500 |
| 2024-09-30 | -34.05 | $26.27 | 107006 |
| 2024-09-27 | -46.98 | $25.97 | 74135 |
| 2024-09-26 | -42.67 | $26.07 | 108637 |
| 2024-09-25 | -57.33 | $25.73 | 113127 |
| 2024-09-24 | -44.40 | $26.03 | 117900 |
| 2024-09-23 | -39.22 | $26.15 | 92317 |
| 2024-09-20 | -44.83 | $26.02 | 259300 |
| 2024-09-19 | -7.76 | $26.88 | 105000 |
| 2024-09-18 | -20.69 | $26.58 | 177309 |
| 2024-09-17 | -0.50 | $26.74 | 209000 |
| 2024-09-16 | -43.72 | $25.86 | 157020 |
| 2024-09-13 | -56.78 | $25.60 | 182224 |
| 2024-09-12 | -80.90 | $25.12 | 77800 |
| 2024-09-11 | -80.40 | $25.13 | 60508 |
| 2024-09-10 | -68.14 | $25.34 | 65830 |
| 2024-09-09 | -68.63 | $25.33 | 75800 |
| 2024-09-06 | -73.53 | $25.23 | 68300 |
| 2024-09-05 | -50.49 | $25.70 | 123613 |
| 2024-09-04 | -46.22 | $25.90 | 111145 |
| 2024-09-03 | -38.22 | $26.08 | 120500 |
| 2024-08-30 | -19.56 | $26.50 | 131324 |
| 2024-08-29 | -17.33 | $26.55 | 124229 |
| 2024-08-28 | -40.83 | $26.40 | 181943 |
| 2024-08-27 | -59.20 | $25.91 | 65647 |
| 2024-08-26 | -54.85 | $26.04 | 127100 |
| 2024-08-23 | -54.85 | $26.04 | 132047 |
| 2024-08-22 | -64.88 | $25.74 | 59840 |
| 2024-08-21 | -53.64 | $26.06 | 77300 |
| 2024-08-20 | -50.46 | $26.04 | 110721 |
| 2024-08-19 | -41.50 | $26.24 | 249533 |
| 2024-08-16 | -49.64 | $25.64 | 137500 |
| 2024-08-15 | -52.80 | $25.51 | 153539 |
| 2024-08-14 | -55.96 | $25.38 | 152500 |
| 2024-08-13 | -56.69 | $25.35 | 162801 |
| 2024-08-12 | -55.65 | $25.17 | 127300 |
| 2024-08-09 | -41.54 | $25.47 | 155000 |
| 2024-08-08 | -39.85 | $25.52 | 112427 |
| 2024-08-07 | -31.57 | $25.77 | 152100 |
| 2024-08-06 | -36.79 | $25.27 | 107035 |
| 2024-08-05 | -37.10 | $25.25 | 145800 |
| 2024-08-02 | -15.88 | $26.64 | 96900 |
| 2024-08-01 | -11.74 | $26.91 | 297500 |
| 2024-07-31 | -6.10 | $27.28 | 233200 |
| 2024-07-30 | -1.04 | $26.84 | 156200 |
| 2024-07-29 | -3.35 | $26.03 | 105700 |
| 2024-07-26 | -0.41 | $26.02 | 132401 |
| 2024-07-25 | -8.28 | $25.11 | 155705 |
| 2024-07-24 | -6.13 | $24.64 | 103600 |
| 2024-07-23 | 0.00 | $24.68 | 113000 |
| 2024-07-22 | -11.40 | $24.23 | 101800 |
| 2024-07-19 | -23.36 | $23.81 | 53542 |
| 2024-07-18 | -17.66 | $24.01 | 100014 |
| 2024-07-17 | -2.72 | $24.34 | 205925 |
| 2024-07-16 | -1.68 | $24.04 | 148428 |
| 2024-07-15 | -4.71 | $22.94 | 120720 |
| 2024-07-12 | -23.49 | $22.26 | 73515 |
| 2024-07-11 | -36.25 | $22.14 | 109768 |
| 2024-07-10 | -84.38 | $21.37 | 76016 |
| 2024-07-09 | -90.00 | $21.28 | 97839 |
| 2024-07-08 | -69.38 | $21.61 | 81446 |
| 2024-07-05 | -96.25 | $21.18 | 107517 |
| 2024-07-03 | -88.97 | $21.51 | 58700 |
| 2024-07-02 | -59.56 | $21.91 | 68314 |
| 2024-07-01 | -86.03 | $21.55 | 98200 |
| 2024-06-28 | -73.53 | $21.72 | 345300 |
| 2024-06-27 | -86.03 | $21.55 | 46583 |
| 2024-06-26 | -92.59 | $21.47 | 94734 |
| 2024-06-25 | -88.57 | $21.48 | 61946 |
| 2024-06-24 | -79.72 | $21.58 | 64000 |
| 2024-06-21 | -66.67 | $21.66 | 146402 |
| 2024-06-20 | -65.41 | $21.68 | 50600 |
| 2024-06-18 | -62.26 | $21.73 | 58137 |
| 2024-06-17 | -45.28 | $22.00 | 142810 |
| 2024-06-14 | -55.97 | $21.83 | 67546 |
| 2024-06-13 | -50.31 | $21.92 | 80745 |
| 2024-06-12 | -39.62 | $22.09 | 135449 |
| 2024-06-11 | -12.88 | $22.28 | 101800 |
| 2024-06-10 | -14.39 | $22.26 | 49900 |
| 2024-06-07 | -28.03 | $22.08 | 73800 |
| 2024-06-06 | -20.45 | $22.18 | 69900 |
| 2024-06-05 | -4.05 | $22.36 | 74716 |
| 2024-06-04 | -15.11 | $22.14 | 88200 |
| 2024-06-03 | -15.11 | $22.14 | 82601 |
| 2024-05-31 | -7.56 | $22.31 | 127200 |
| 2024-05-30 | -21.78 | $21.99 | 86200 |
| 2024-05-29 | -26.67 | $21.88 | 109900 |
| 2024-05-28 | -32.44 | $21.75 | 92802 |
| 2024-05-24 | -42.22 | $21.53 | 90300 |
| 2024-05-23 | -50.22 | $21.35 | 97347 |
| 2024-05-22 | -43.11 | $21.51 | 86223 |
| 2024-05-21 | -24.12 | $21.96 | 280100 |
| 2024-05-20 | -44.72 | $21.59 | 76300 |
| 2024-05-17 | -50.57 | $21.54 | 108200 |
| 2024-05-16 | -46.79 | $21.64 | 114600 |
| 2024-05-15 | -47.92 | $21.61 | 95736 |
| 2024-05-14 | -46.42 | $21.65 | 81400 |
| 2024-05-13 | -43.40 | $21.73 | 101000 |
| 2024-05-10 | -37.36 | $21.89 | 89532 |
| 2024-05-09 | -44.93 | $21.86 | 115700 |
| 2024-05-08 | -55.81 | $21.56 | 194600 |
| 2024-05-07 | -67.10 | $22.20 | 87600 |
| 2024-05-06 | -63.95 | $22.31 | 69622 |
| 2024-05-03 | -74.58 | $22.14 | 81608 |
| 2024-05-02 | -85.71 | $21.96 | 88600 |
| 2024-05-01 | -90.87 | $21.89 | 76500 |
| 2024-04-30 | -100.00 | $21.69 | 114300 |
| 2024-04-29 | -85.89 | $22.12 | 70714 |
| 2024-04-26 | -93.39 | $21.95 | 67400 |
| 2024-04-25 | -96.20 | $21.88 | 101446 |
| 2024-04-24 | -93.69 | $22.33 | 67557 |
| 2024-04-23 | -88.58 | $22.47 | 66322 |
| 2024-04-22 | -87.21 | $22.50 | 101419 |
| 2024-04-19 | -83.26 | $22.60 | 102300 |
| 2024-04-18 | -89.71 | $22.47 | 140141 |
| 2024-04-17 | -90.95 | $22.44 | 116600 |
| 2024-04-16 | -91.74 | $22.43 | 100722 |
| 2024-04-15 | -94.12 | $22.41 | 69700 |
| 2024-04-12 | -98.48 | $22.71 | 56401 |
| 2024-04-11 | -74.11 | $23.19 | 73900 |
| 2024-04-10 | -89.73 | $22.91 | 87200 |
| 2024-04-09 | -87.28 | $23.41 | 74900 |
| 2024-04-08 | -99.41 | $23.24 | 86300 |
| 2024-04-05 | -97.83 | $23.32 | 52900 |
| 2024-04-04 | -92.64 | $23.61 | 99300 |
| 2024-04-03 | -90.80 | $23.64 | 75148 |
| 2024-04-02 | -92.99 | $23.66 | 80105 |
| 2024-04-01 | -72.41 | $24.18 | 76501 |
| 2024-03-28 | -64.14 | $24.30 | 137104 |
| 2024-03-27 | -85.81 | $23.99 | 92600 |
| 2024-03-26 | -90.54 | $23.92 | 76642 |
| 2024-03-25 | -76.19 | $24.18 | 91200 |
| 2024-03-22 | -83.33 | $24.06 | 68144 |
| 2024-03-21 | -61.90 | $24.42 | 96405 |
| 2024-03-20 | -54.17 | $24.55 | 113136 |
| 2024-03-19 | -82.25 | $24.28 | 80300 |
| 2024-03-18 | -74.61 | $23.84 | 86900 |
| 2024-03-15 | -65.71 | $24.18 | 168740 |
| 2024-03-14 | -68.32 | $24.08 | 73639 |
| 2024-03-13 | -58.38 | $24.46 | 65617 |
| 2024-03-12 | -47.95 | $24.82 | 63670 |
| 2024-03-11 | -48.72 | $24.79 | 51500 |
| 2024-03-08 | -51.03 | $24.70 | 60800 |
| 2024-03-07 | -48.00 | $24.65 | 58100 |
| 2024-03-06 | -47.90 | $24.64 | 72928 |
| 2024-03-05 | -46.73 | $24.69 | 88547 |
| 2024-03-04 | -38.98 | $25.01 | 71048 |
| 2024-03-01 | -40.14 | $24.96 | 105700 |
| 2024-02-29 | -45.71 | $24.72 | 180035 |
| 2024-02-28 | -39.44 | $24.99 | 85900 |
| 2024-02-27 | -37.36 | $25.08 | 90842 |
| 2024-02-26 | -36.19 | $25.13 | 119900 |
| 2024-02-23 | -52.67 | $24.42 | 98000 |
| 2024-02-22 | -54.52 | $24.34 | 148800 |
| 2024-02-21 | -38.05 | $25.05 | 304412 |
| 2024-02-20 | -71.12 | $22.92 | 104724 |
| 2024-02-16 | -47.59 | $23.36 | 82600 |
| 2024-02-15 | -21.39 | $23.85 | 127600 |
| 2024-02-14 | -45.45 | $23.40 | 132700 |
| 2024-02-13 | -71.12 | $22.92 | 124534 |
| 2024-02-12 | -9.09 | $24.08 | 105516 |
| 2024-02-09 | -47.59 | $23.36 | 88900 |
| 2024-02-08 | -56.10 | $23.10 | 69900 |
| 2024-02-07 | -83.03 | $22.44 | 59200 |
| 2024-02-06 | -57.76 | $22.91 | 60900 |
| 2024-02-05 | -73.71 | $22.54 | 63300 |
| 2024-02-02 | -59.48 | $22.87 | 54837 |
| 2024-02-01 | -34.04 | $23.29 | 68200 |
| 2024-01-31 | -40.07 | $23.12 | 104436 |
| 2024-01-30 | -30.14 | $23.40 | 39311 |
| 2024-01-29 | -30.14 | $23.40 | 50800 |
| 2024-01-26 | -34.75 | $23.27 | 55801 |
| 2024-01-25 | -28.01 | $23.46 | 72900 |
| 2024-01-24 | -28.72 | $23.44 | 63200 |
| 2024-01-23 | -22.70 | $23.61 | 67906 |
| 2024-01-22 | 0.00 | $23.91 | 81800 |
| 2024-01-19 | -8.33 | $23.41 | 121200 |
| 2024-01-18 | -0.50 | $23.43 | 62700 |
| 2024-01-17 | -6.91 | $23.18 | 60900 |
| 2024-01-16 | -19.15 | $22.95 | 71800 |
| 2024-01-12 | -25.53 | $22.83 | 61200 |
| 2024-01-11 | -32.45 | $22.70 | 68000 |
| 2024-01-10 | -44.68 | $22.47 | 69700 |
| 2024-01-09 | -59.04 | $22.20 | 56344 |
| 2024-01-08 | -55.85 | $22.26 | 82200 |
| 2024-01-05 | -70.21 | $21.99 | 155605 |
| 2024-01-04 | -47.87 | $22.41 | 94700 |
| 2024-01-03 | -63.50 | $22.44 | 120200 |
| 2024-01-02 | -45.99 | $22.68 | 99844 |
| 2023-12-29 | -30.00 | $22.77 | 189900 |
| 2023-12-28 | -18.89 | $22.97 | 67306 |
| 2023-12-27 | -18.89 | $22.97 | 111131 |
| 2023-12-26 | -22.41 | $22.86 | 70100 |
| 2023-12-22 | -41.38 | $22.53 | 112949 |
| 2023-12-21 | -37.36 | $22.60 | 78200 |
| 2023-12-20 | -53.45 | $22.32 | 132900 |
| 2023-12-19 | -34.48 | $22.65 | 107342 |
| 2023-12-18 | -56.32 | $22.27 | 109322 |
| 2023-12-15 | -56.32 | $22.27 | 264901 |
| 2023-12-14 | -39.08 | $22.57 | 135900 |
| 2023-12-13 | -11.04 | $22.88 | 179839 |
| 2023-12-12 | -51.30 | $22.26 | 65900 |
| 2023-12-11 | -44.85 | $22.31 | 54522 |
| 2023-12-08 | -35.00 | $22.35 | 70300 |
| 2023-12-07 | -37.50 | $22.30 | 61400 |
| 2023-12-06 | -29.67 | $22.32 | 55700 |
| 2023-12-05 | -31.47 | $22.55 | 51400 |
| 2023-12-04 | -21.60 | $22.84 | 58643 |
| 2023-12-01 | -40.32 | $22.47 | 124800 |
| 2023-11-30 | -45.40 | $22.31 | 72907 |
| 2023-11-29 | -41.27 | $22.44 | 42422 |
| 2023-11-28 | -38.10 | $22.54 | 57204 |
| 2023-11-27 | -31.11 | $22.76 | 63700 |
| 2023-11-24 | -33.97 | $22.67 | 16336 |
| 2023-11-22 | -37.46 | $22.56 | 34400 |
| 2023-11-21 | -47.62 | $22.24 | 201118 |
| 2023-11-20 | -40.00 | $22.48 | 52400 |
| 2023-11-17 | -41.90 | $22.42 | 72746 |
| 2023-11-16 | -47.30 | $22.25 | 64611 |
| 2023-11-15 | -43.17 | $22.38 | 70600 |
| 2023-11-14 | -37.14 | $22.57 | 93500 |
| 2023-11-13 | -62.54 | $21.77 | 57948 |
| 2023-11-10 | -71.75 | $21.48 | 97936 |
| 2023-11-09 | -80.00 | $21.22 | 97118 |
| 2023-11-08 | -82.16 | $21.30 | 176600 |
| 2023-11-07 | -43.69 | $23.22 | 50300 |
| 2023-11-06 | -46.60 | $23.13 | 76154 |
| 2023-11-03 | -34.95 | $23.49 | 91647 |
| 2023-11-02 | -51.78 | $22.97 | 102200 |
| 2023-11-01 | -60.19 | $22.71 | 75100 |
| 2023-10-31 | -73.79 | $22.29 | 56900 |
| 2023-10-30 | -84.56 | $22.16 | 52900 |
| 2023-10-27 | -92.63 | $21.93 | 52725 |
| 2023-10-26 | -93.20 | $22.24 | 60300 |
| 2023-10-25 | -88.00 | $22.37 | 95303 |
| 2023-10-24 | -76.40 | $22.66 | 90000 |
| 2023-10-23 | -100.00 | $22.07 | 57200 |
| 2023-10-20 | -99.53 | $22.45 | 77600 |
| 2023-10-19 | -92.49 | $22.60 | 54928 |
| 2023-10-18 | -82.16 | $22.82 | 47247 |
| 2023-10-17 | -67.14 | $23.14 | 81917 |
| 2023-10-16 | -69.48 | $23.09 | 64746 |
| 2023-10-13 | -92.49 | $22.60 | 97340 |
| 2023-10-12 | -74.87 | $23.17 | 86800 |
| 2023-10-11 | -39.46 | $23.82 | 124600 |
| 2023-10-10 | -30.81 | $23.98 | 74247 |
| 2023-10-09 | -41.62 | $23.78 | 48334 |
| 2023-10-06 | -46.67 | $23.74 | 102800 |
| 2023-10-05 | -50.26 | $23.67 | 132608 |
| 2023-10-04 | -43.59 | $23.80 | 92000 |
| 2023-10-03 | -48.21 | $23.71 | 77125 |
| 2023-10-02 | -44.62 | $23.78 | 93524 |
| 2023-09-29 | -54.36 | $23.59 | 196343 |
| 2023-09-28 | -33.33 | $24.00 | 105600 |
| 2023-09-27 | -53.33 | $23.61 | 72300 |
| 2023-09-26 | -66.15 | $23.36 | 63138 |
| 2023-09-25 | -49.74 | $23.68 | 105404 |
| 2023-09-22 | -76.50 | $22.86 | 63100 |
| 2023-09-21 | -61.11 | $23.22 | 66612 |
| 2023-09-20 | -44.02 | $23.62 | 65209 |
| 2023-09-19 | -50.85 | $23.46 | 82200 |
| 2023-09-18 | -40.17 | $23.71 | 100209 |
| 2023-09-15 | -33.76 | $23.86 | 540608 |
| 2023-09-14 | -14.96 | $24.30 | 81600 |
| 2023-09-13 | -30.21 | $23.95 | 70900 |
| 2023-09-12 | -14.04 | $24.33 | 104830 |
| 2023-09-11 | -18.73 | $24.35 | 64825 |
| 2023-09-08 | -19.92 | $24.32 | 87500 |
| 2023-09-07 | -20.72 | $24.30 | 122206 |
| 2023-09-06 | -27.09 | $24.14 | 107500 |
| 2023-09-05 | -19.12 | $24.34 | 107518 |
| 2023-09-01 | -31.87 | $24.02 | 98824 |
| 2023-08-31 | -49.80 | $23.57 | 156300 |
| 2023-08-30 | -68.53 | $23.10 | 68529 |
| 2023-08-29 | -68.53 | $23.10 | 56513 |
| 2023-08-28 | -71.71 | $23.02 | 82032 |
| 2023-08-25 | -84.06 | $22.71 | 116000 |
| 2023-08-24 | -97.59 | $22.39 | 105206 |
| 2023-08-23 | -84.77 | $22.76 | 69512 |
| 2023-08-22 | -88.07 | $22.68 | 72900 |
| 2023-08-21 | -85.19 | $22.75 | 110027 |
| 2023-08-18 | -63.37 | $23.28 | 102900 |
| 2023-08-17 | -62.55 | $23.30 | 127100 |
| 2023-08-16 | -43.21 | $23.77 | 111933 |
| 2023-08-15 | -5.96 | $24.65 | 242900 |
| 2023-08-14 | -20.35 | $24.24 | 121433 |
| 2023-08-11 | -12.03 | $24.09 | 102337 |
| 2023-08-10 | -11.06 | $23.90 | 76900 |
| 2023-08-09 | -16.19 | $23.73 | 104633 |
| 2023-08-08 | -35.38 | $23.23 | 83430 |
| 2023-08-07 | -20.10 | $23.51 | 66000 |
| 2023-08-04 | -26.29 | $23.36 | 73836 |
| 2023-08-03 | -2.55 | $23.70 | 75045 |
| 2023-08-02 | -12.79 | $23.39 | 65500 |
| 2023-08-01 | -13.70 | $23.37 | 48600 |
| 2023-07-31 | -19.18 | $23.25 | 88044 |
| 2023-07-28 | -42.01 | $22.75 | 56849 |
| 2023-07-27 | -53.42 | $22.50 | 124400 |
| 2023-07-26 | -20.08 | $23.19 | 80016 |
| 2023-07-25 | -7.95 | $23.40 | 71330 |
| 2023-07-24 | -13.86 | $23.22 | 70900 |
| 2023-07-21 | -16.18 | $23.15 | 140239 |
| 2023-07-20 | -0.43 | $23.16 | 86300 |
| 2023-07-19 | -3.50 | $22.80 | 61832 |
| 2023-07-18 | -5.50 | $22.76 | 86109 |
| 2023-07-17 | -3.37 | $22.59 | 72800 |
| 2023-07-14 | -17.24 | $22.30 | 73849 |
| 2023-07-13 | -3.38 | $22.58 | 85842 |
| 2023-07-12 | -11.98 | $22.27 | 82100 |
| 2023-07-11 | -20.18 | $22.05 | 89902 |
| 2023-07-10 | -20.26 | $22.04 | 87400 |
| 2023-07-07 | -26.67 | $21.86 | 76100 |
| 2023-07-06 | -23.24 | $21.94 | 86100 |
| 2023-07-05 | -13.73 | $22.08 | 106618 |
| 2023-07-03 | -6.07 | $22.31 | 62617 |
| 2023-06-30 | -4.79 | $22.35 | 205679 |
| 2023-06-29 | -0.66 | $22.19 | 101500 |
| 2023-06-28 | -14.48 | $21.57 | 78137 |
| 2023-06-27 | -20.34 | $21.40 | 94201 |
| 2023-06-26 | -25.52 | $21.25 | 123442 |
| 2023-06-23 | -32.41 | $21.05 | 494800 |
| 2023-06-22 | -7.93 | $21.76 | 108100 |
| 2023-06-21 | -0.69 | $21.97 | 205600 |
| 2023-06-20 | -2.90 | $21.77 | 113400 |
| 2023-06-16 | -3.27 | $21.46 | 171200 |
| 2023-06-15 | -2.42 | $21.11 | 163645 |
| 2023-06-14 | -12.24 | $20.64 | 92500 |
| 2023-06-13 | -4.00 | $20.84 | 129142 |
| 2023-06-12 | -3.68 | $20.63 | 96947 |
| 2023-06-09 | -11.48 | $20.40 | 82000 |
| 2023-06-08 | -5.30 | $20.55 | 86037 |
| 2023-06-07 | -1.47 | $20.53 | 89300 |
| 2023-06-06 | -5.98 | $20.01 | 109000 |
| 2023-06-05 | -22.59 | $19.51 | 61743 |
| 2023-06-02 | -14.62 | $19.75 | 127440 |
| 2023-06-01 | -27.57 | $19.36 | 135344 |
| 2023-05-31 | -26.58 | $19.39 | 576543 |
| 2023-05-30 | -28.24 | $19.34 | 85700 |
| 2023-05-26 | -26.58 | $19.39 | 110706 |
| 2023-05-25 | -29.90 | $19.29 | 106917 |
| 2023-05-24 | -28.57 | $19.33 | 191812 |
| 2023-05-23 | -11.30 | $19.85 | 166000 |
| 2023-05-22 | -7.64 | $19.96 | 99247 |
| 2023-05-19 | -4.79 | $19.96 | 149700 |
| 2023-05-18 | -2.09 | $19.52 | 100700 |
| 2023-05-17 | -2.93 | $19.50 | 181800 |
| 2023-05-16 | -25.76 | $18.65 | 78400 |
| 2023-05-15 | -17.68 | $18.81 | 157600 |
| 2023-05-12 | -27.27 | $18.62 | 211723 |
| 2023-05-11 | -40.40 | $18.36 | 268600 |
| 2023-05-10 | -41.41 | $18.34 | 339400 |
| 2023-05-09 | -47.12 | $18.67 | 136600 |
| 2023-05-08 | -63.55 | $18.51 | 209100 |
| 2023-05-05 | -44.86 | $18.71 | 131000 |
| 2023-05-04 | -69.16 | $18.45 | 105003 |
| 2023-05-03 | -24.30 | $18.93 | 154808 |
| 2023-05-02 | -49.53 | $18.66 | 96129 |
| 2023-05-01 | -55.14 | $18.60 | 141500 |
| 2023-04-28 | -58.88 | $18.56 | 135418 |
| 2023-04-27 | -70.09 | $18.44 | 112000 |
| 2023-04-26 | -72.00 | $18.29 | 93900 |
| 2023-04-25 | -51.33 | $18.42 | 200618 |
| 2023-04-24 | -45.34 | $18.46 | 111217 |
| 2023-04-21 | -21.05 | $18.75 | 108400 |
| 2023-04-20 | -31.10 | $18.54 | 98802 |
| 2023-04-19 | -22.49 | $18.72 | 62800 |
| 2023-04-18 | -9.57 | $18.99 | 81300 |
| 2023-04-17 | -12.44 | $18.93 | 128800 |
| 2023-04-14 | -12.92 | $18.92 | 96632 |
| 2023-04-13 | -11.00 | $18.96 | 118300 |
| 2023-04-12 | -17.22 | $18.83 | 134400 |
| 2023-04-11 | -12.92 | $18.92 | 138037 |
| 2023-04-10 | -1.05 | $18.98 | 208132 |
| 2023-04-06 | -17.75 | $18.49 | 86609 |
| 2023-04-05 | -25.00 | $18.48 | 117601 |
| 2023-04-04 | -36.56 | $18.54 | 143334 |
| 2023-04-03 | -27.75 | $18.74 | 136918 |
| 2023-03-31 | -42.50 | $18.48 | 189100 |
| 2023-03-30 | -51.67 | $18.26 | 83940 |
| 2023-03-29 | -55.42 | $18.17 | 121500 |
| 2023-03-28 | -67.08 | $17.89 | 178300 |
| 2023-03-27 | -72.92 | $17.75 | 138700 |
| 2023-03-24 | -84.17 | $17.48 | 111546 |
| 2023-03-23 | -95.93 | $17.38 | 161820 |
| 2023-03-22 | -93.36 | $17.53 | 170409 |
| 2023-03-21 | -69.55 | $18.06 | 123539 |
| 2023-03-20 | -91.79 | $17.73 | 98330 |
| 2023-03-17 | -94.00 | $17.66 | 610900 |
| 2023-03-16 | -89.69 | $17.86 | 159826 |
| 2023-03-15 | -92.93 | $17.72 | 211900 |
| 2023-03-14 | -88.37 | $18.23 | 253911 |
| 2023-03-13 | -97.56 | $17.82 | 183016 |
| 2023-03-10 | -91.72 | $18.24 | 137735 |
| 2023-03-09 | -85.34 | $18.58 | 182834 |
| 2023-03-08 | -82.08 | $18.74 | 125048 |
| 2023-03-07 | -71.28 | $19.27 | 135100 |
| 2023-03-06 | -73.32 | $19.17 | 198000 |
| 2023-03-03 | -71.49 | $19.26 | 275900 |
| 2023-03-02 | -79.02 | $18.89 | 196200 |
| 2023-03-01 | -80.65 | $18.81 | 246300 |
| 2023-02-28 | -84.11 | $18.64 | 433025 |
| 2023-02-27 | -88.80 | $18.41 | 200434 |
| 2023-02-24 | -84.73 | $18.61 | 176548 |
| 2023-02-23 | -77.60 | $18.96 | 228400 |
| 2023-02-22 | -86.56 | $18.52 | 734908 |
| 2023-02-21 | -97.44 | $21.25 | 175146 |
| 2023-02-17 | -55.84 | $21.67 | 160504 |
| 2023-02-16 | -37.45 | $21.80 | 123900 |
| 2023-02-15 | -32.05 | $21.94 | 119071 |
| 2023-02-14 | -35.91 | $21.84 | 187900 |
| 2023-02-13 | -27.03 | $22.07 | 86200 |
| 2023-02-10 | -33.20 | $21.91 | 105721 |
| 2023-02-09 | -13.13 | $22.43 | 194900 |
| 2023-02-08 | -9.38 | $22.50 | 106304 |
| 2023-02-07 | -8.98 | $22.51 | 127346 |
| 2023-02-06 | -11.33 | $22.45 | 156338 |
| 2023-02-03 | -5.08 | $22.61 | 93700 |
| 2023-02-02 | -1.21 | $22.62 | 92900 |
| 2023-02-01 | -15.77 | $22.21 | 109400 |
| 2023-01-31 | -20.33 | $22.10 | 209300 |
| 2023-01-30 | -24.07 | $22.01 | 111700 |
| 2023-01-27 | -8.20 | $22.39 | 109944 |
| 2023-01-26 | -8.06 | $22.36 | 199300 |
| 2023-01-25 | -14.92 | $22.19 | 155800 |
| 2023-01-24 | -11.07 | $22.26 | 178800 |
| 2023-01-23 | -1.67 | $21.96 | 256000 |
| 2023-01-20 | -45.45 | $20.81 | 193700 |
| 2023-01-19 | -69.09 | $20.29 | 120900 |
| 2023-01-18 | -50.00 | $20.71 | 327228 |
| 2023-01-17 | -41.82 | $20.89 | 89822 |
| 2023-01-13 | -22.27 | $21.32 | 128300 |
| 2023-01-12 | -16.36 | $21.45 | 95700 |
| 2023-01-11 | -19.09 | $21.39 | 132525 |
| 2023-01-10 | -12.02 | $21.22 | 105646 |
| 2023-01-09 | -59.02 | $21.11 | 151435 |
| 2023-01-06 | -63.61 | $20.96 | 100735 |
| 2023-01-05 | -72.18 | $20.67 | 144730 |
| 2023-01-04 | -65.09 | $20.94 | 160324 |
| 2023-01-03 | -67.45 | $20.85 | 222400 |
| 2022-12-30 | -80.05 | $20.37 | 84430 |
| 2022-12-29 | -79.53 | $20.39 | 117317 |
| 2022-12-28 | -87.14 | $20.10 | 111900 |
| 2022-12-27 | -79.53 | $20.39 | 148747 |
| 2022-12-23 | -76.90 | $20.49 | 251100 |
| 2022-12-22 | -91.08 | $19.95 | 166300 |
| 2022-12-21 | -94.09 | $19.92 | 107400 |
| 2022-12-20 | -99.44 | $19.84 | 167000 |
| 2022-12-19 | -94.17 | $20.03 | 163872 |
| 2022-12-16 | -95.95 | $20.10 | 388342 |
| 2022-12-15 | -85.84 | $20.45 | 575505 |
| 2022-12-14 | -85.55 | $20.46 | 446242 |
| 2022-12-13 | -83.28 | $20.68 | 250800 |
| 2022-12-12 | -96.66 | $20.24 | 267237 |
| 2022-12-09 | -99.21 | $20.90 | 300120 |
| 2022-12-08 | -9.74 | $23.27 | 326404 |
| 2022-12-07 | -16.88 | $23.16 | 392100 |
| 2022-12-06 | -8.75 | $23.18 | 255355 |
| 2022-12-05 | -7.22 | $23.22 | 250740 |
| 2022-12-02 | -7.43 | $23.21 | 383600 |
| 2022-12-01 | -5.60 | $23.25 | 513322 |
| 2022-11-30 | -7.75 | $23.10 | 600600 |
| 2022-11-29 | -7.93 | $22.81 | 191734 |
| 2022-11-28 | -8.81 | $22.79 | 184831 |
| 2022-11-25 | -7.12 | $22.80 | 67200 |
| 2022-11-23 | -7.87 | $22.78 | 314129 |
| 2022-11-22 | -14.23 | $22.61 | 466300 |
| 2022-11-21 | -11.99 | $22.67 | 172300 |
| 2022-11-18 | -10.11 | $22.72 | 137915 |
| 2022-11-17 | -4.93 | $22.85 | 187049 |
| 2022-11-16 | -10.43 | $22.58 | 236800 |
| 2022-11-15 | -6.11 | $22.75 | 161200 |
| 2022-11-14 | -11.96 | $22.52 | 159000 |
| 2022-11-11 | -13.49 | $22.46 | 196600 |
| 2022-11-10 | -12.47 | $22.50 | 241800 |
| 2022-11-09 | -21.83 | $22.06 | 457000 |
| 2022-11-08 | -36.47 | $20.82 | 132767 |
| 2022-11-07 | -19.15 | $21.39 | 82715 |
| 2022-11-04 | -32.52 | $20.95 | 74100 |
| 2022-11-03 | -35.87 | $20.84 | 81637 |
| 2022-11-02 | -29.18 | $21.06 | 128735 |
| 2022-11-01 | -15.81 | $21.50 | 75700 |
| 2022-10-31 | -5.00 | $21.84 | 154702 |
| 2022-10-28 | -2.18 | $21.93 | 67000 |
| 2022-10-27 | -7.54 | $21.36 | 62941 |
| 2022-10-26 | -6.18 | $21.17 | 82300 |
| 2022-10-25 | -2.26 | $21.14 | 106333 |
| 2022-10-24 | -5.08 | $21.04 | 94800 |
| 2022-10-21 | -2.52 | $20.70 | 69200 |
| 2022-10-20 | -15.91 | $20.19 | 89548 |
| 2022-10-19 | -1.42 | $20.37 | 77925 |
| 2022-10-18 | 0.00 | $20.34 | 56200 |
| 2022-10-17 | -6.37 | $19.95 | 108604 |
| 2022-10-14 | -12.15 | $19.48 | 78513 |
| 2022-10-13 | -0.48 | $19.67 | 98047 |
| 2022-10-12 | -12.99 | $19.14 | 61333 |
| 2022-10-11 | -14.12 | $19.12 | 160438 |
| 2022-10-10 | -27.40 | $19.11 | 80600 |
| 2022-10-07 | -43.36 | $19.05 | 102626 |
| 2022-10-06 | -39.84 | $19.14 | 60611 |
| 2022-10-05 | -46.09 | $18.98 | 57700 |
| 2022-10-04 | -36.72 | $19.22 | 210900 |
| 2022-10-03 | -71.48 | $18.33 | 148700 |
| 2022-09-30 | -96.05 | $17.72 | 76600 |
| 2022-09-29 | -89.14 | $17.93 | 119500 |
| 2022-09-28 | -84.76 | $18.08 | 171100 |
| 2022-09-27 | -86.54 | $18.09 | 97400 |
| 2022-09-26 | -97.15 | $17.71 | 88636 |
| 2022-09-23 | -97.54 | $17.78 | 84911 |
| 2022-09-22 | -97.88 | $18.07 | 76300 |
| 2022-09-21 | -98.25 | $18.28 | 161616 |
| 2022-09-20 | -94.22 | $18.47 | 65847 |
| 2022-09-19 | -85.33 | $18.92 | 67900 |
| 2022-09-16 | -91.45 | $18.66 | 273800 |
| 2022-09-15 | -95.78 | $19.05 | 66077 |
| 2022-09-14 | -94.66 | $19.19 | 107400 |
| 2022-09-13 | -98.13 | $19.23 | 246301 |
| 2022-09-12 | -85.59 | $19.94 | 57523 |
| 2022-09-09 | -86.46 | $19.91 | 48133 |
| 2022-09-08 | -93.95 | $19.65 | 55040 |
| 2022-09-07 | -85.88 | $19.93 | 196200 |
| 2022-09-06 | -95.18 | $19.75 | 70700 |
| 2022-09-02 | -96.81 | $20.18 | 69200 |
| 2022-09-01 | -96.24 | $20.35 | 86800 |
| 2022-08-31 | -92.61 | $20.53 | 271939 |
| 2022-08-30 | -96.43 | $20.75 | 76732 |
| 2022-08-29 | -95.58 | $21.18 | 64237 |
| 2022-08-26 | -77.40 | $21.30 | 70000 |
| 2022-08-25 | -33.65 | $22.21 | 77421 |
| 2022-08-24 | -59.74 | $21.53 | 56800 |
| 2022-08-23 | -57.69 | $21.56 | 65011 |
| 2022-08-22 | -29.79 | $22.07 | 160900 |
| 2022-08-19 | -5.41 | $22.75 | 132020 |
| 2022-08-18 | -6.76 | $22.71 | 81800 |
| 2022-08-17 | -21.14 | $22.24 | 100201 |
| 2022-08-16 | -8.91 | $22.60 | 100600 |
| 2022-08-15 | -16.19 | $22.36 | 67743 |
| 2022-08-12 | -19.88 | $22.22 | 85700 |
| 2022-08-11 | -23.55 | $22.02 | 87100 |
| 2022-08-10 | -22.19 | $22.00 | 167238 |
| 2022-08-09 | -18.07 | $21.58 | 82826 |
| 2022-08-08 | -19.31 | $21.54 | 78136 |
| 2022-08-05 | -19.94 | $21.52 | 70900 |
| 2022-08-04 | -21.18 | $21.48 | 75700 |
| 2022-08-03 | -2.80 | $22.07 | 99332 |
| 2022-08-02 | -10.51 | $21.59 | 135001 |
| 2022-08-01 | -5.67 | $21.71 | 122318 |
| 2022-07-29 | -10.37 | $20.97 | 151033 |
| 2022-07-28 | -3.57 | $21.07 | 53926 |
| 2022-07-27 | -6.81 | $20.97 | 101000 |
| 2022-07-26 | 0.00 | $20.53 | 129711 |
| 2022-07-25 | -18.18 | $20.08 | 239800 |
| 2022-07-22 | -14.35 | $20.16 | 109601 |
| 2022-07-21 | -5.22 | $20.34 | 56100 |
| 2022-07-20 | -3.48 | $20.38 | 152800 |
| 2022-07-19 | -13.51 | $20.08 | 68334 |
| 2022-07-18 | -32.74 | $19.65 | 66425 |
| 2022-07-15 | -28.10 | $19.70 | 194948 |
| 2022-07-14 | -43.39 | $19.33 | 76200 |
| 2022-07-13 | -42.15 | $19.36 | 266100 |
| 2022-07-12 | -42.56 | $19.35 | 98544 |
| 2022-07-11 | -36.36 | $19.50 | 105538 |
| 2022-07-08 | -6.37 | $20.31 | 191404 |
| 2022-07-07 | -34.63 | $19.81 | 130303 |
| 2022-07-06 | -47.49 | $19.53 | 90317 |
| 2022-07-05 | -53.51 | $19.35 | 141945 |
| 2022-07-01 | -55.52 | $19.29 | 93846 |
| 2022-06-30 | -66.67 | $18.97 | 114200 |
| 2022-06-29 | -78.78 | $18.62 | 70554 |
| 2022-06-28 | -72.35 | $18.82 | 111800 |
| 2022-06-27 | -65.27 | $19.04 | 95400 |
| 2022-06-24 | -62.38 | $19.13 | 251900 |
| 2022-06-23 | -83.92 | $18.46 | 93200 |
| 2022-06-22 | -89.07 | $18.30 | 139800 |
| 2022-06-21 | -73.31 | $18.79 | 167443 |
| 2022-06-17 | -92.60 | $18.19 | 249300 |
| 2022-06-16 | -83.92 | $18.46 | 146825 |
| 2022-06-15 | -85.48 | $18.95 | 145111 |
| 2022-06-14 | -92.83 | $18.79 | 141700 |
| 2022-06-13 | -92.61 | $19.00 | 133100 |
| 2022-06-10 | -80.24 | $19.65 | 318943 |
| 2022-06-09 | -73.41 | $19.94 | 66343 |
| 2022-06-08 | -69.31 | $20.36 | 76000 |
| 2022-06-07 | -62.81 | $20.77 | 82100 |
| 2022-06-06 | -67.36 | $20.53 | 95901 |
| 2022-06-03 | -69.89 | $20.40 | 82900 |
| 2022-06-02 | -63.73 | $20.95 | 74121 |
| 2022-06-01 | -66.67 | $20.80 | 104400 |
| 2022-05-31 | -71.86 | $20.49 | 286235 |
| 2022-05-27 | -82.58 | $19.85 | 80924 |
| 2022-05-26 | -84.92 | $19.71 | 148500 |
| 2022-05-25 | -92.29 | $19.27 | 108500 |
| 2022-05-24 | -87.77 | $19.54 | 194929 |
| 2022-05-23 | -98.55 | $19.34 | 111400 |
| 2022-05-20 | -94.16 | $19.78 | 82643 |
| 2022-05-19 | -91.51 | $20.04 | 176900 |
| 2022-05-18 | -95.49 | $19.91 | 156600 |
| 2022-05-17 | -98.78 | $20.74 | 104200 |
| 2022-05-16 | -91.27 | $21.12 | 118600 |
| 2022-05-13 | -95.74 | $21.18 | 131837 |
| 2022-05-12 | -87.23 | $21.50 | 167717 |
| 2022-05-11 | -98.00 | $21.35 | 180807 |
| 2022-05-10 | -60.24 | $23.78 | 174019 |
| 2022-05-09 | -61.45 | $23.76 | 126200 |
| 2022-05-06 | -55.42 | $23.86 | 247900 |
| 2022-05-05 | -36.14 | $24.18 | 434500 |
| 2022-05-04 | 0.00 | $24.78 | 109200 |
| 2022-05-03 | -31.62 | $24.05 | 113310 |
| 2022-05-02 | -59.84 | $23.75 | 191400 |
| 2022-04-29 | -66.44 | $23.49 | 234600 |
| 2022-04-28 | -7.59 | $24.36 | 173234 |
| 2022-04-27 | -45.57 | $23.76 | 137798 |
| 2022-04-26 | -40.51 | $23.84 | 111100 |
| 2022-04-25 | -24.19 | $24.03 | 123244 |
| 2022-04-22 | -20.39 | $24.06 | 201900 |
| 2022-04-21 | -11.91 | $24.20 | 147943 |
| 2022-04-20 | -15.19 | $24.12 | 194700 |
| 2022-04-19 | -3.37 | $24.01 | 129800 |
| 2022-04-18 | -20.79 | $23.50 | 134700 |
| 2022-04-14 | -13.51 | $23.68 | 130446 |
| 2022-04-13 | -21.43 | $23.42 | 156937 |
| 2022-04-12 | -21.57 | $23.34 | 131300 |
| 2022-04-11 | -17.78 | $23.47 | 164117 |
| 2022-04-08 | -5.26 | $23.88 | 155200 |
| 2022-04-07 | -6.55 | $23.79 | 282400 |
| 2022-04-06 | -3.53 | $23.84 | 155023 |
| 2022-04-05 | -8.42 | $23.66 | 114004 |
| 2022-04-04 | -10.60 | $23.58 | 140024 |
| 2022-04-01 | -9.24 | $23.63 | 185700 |
| 2022-03-31 | -24.73 | $23.06 | 108916 |
| 2022-03-30 | -26.63 | $22.99 | 90003 |
| 2022-03-29 | -1.74 | $23.40 | 155547 |
| 2022-03-28 | -6.44 | $22.83 | 145200 |
| 2022-03-25 | -2.52 | $22.87 | 233800 |
| 2022-03-24 | -2.49 | $22.52 | 178046 |
| 2022-03-23 | -6.51 | $22.39 | 188909 |
| 2022-03-22 | -1.28 | $22.31 | 161548 |
| 2022-03-21 | -1.36 | $21.98 | 123000 |
| 2022-03-18 | -7.68 | $21.25 | 225200 |
| 2022-03-17 | -0.44 | $21.46 | 55400 |
| 2022-03-16 | -5.63 | $21.11 | 93400 |
| 2022-03-15 | -4.73 | $21.15 | 163700 |
| 2022-03-14 | -6.53 | $21.07 | 243243 |
| 2022-03-11 | -16.22 | $20.64 | 55315 |
| 2022-03-10 | -14.19 | $20.73 | 114200 |
| 2022-03-09 | -15.32 | $20.68 | 139400 |
| 2022-03-08 | -18.69 | $20.53 | 99340 |
| 2022-03-07 | -17.12 | $20.60 | 89100 |
| 2022-03-04 | -12.84 | $20.79 | 77519 |
| 2022-03-03 | -15.09 | $20.69 | 79010 |
| 2022-03-02 | -17.12 | $20.60 | 73527 |
| 2022-03-01 | -32.66 | $19.91 | 151400 |
| 2022-02-28 | -14.41 | $20.72 | 161832 |
| 2022-02-25 | -12.84 | $20.79 | 97600 |
| 2022-02-24 | -19.37 | $20.50 | 121331 |
| 2022-02-23 | -21.62 | $20.40 | 220700 |
| 2022-02-22 | -51.70 | $19.06 | 70800 |
| 2022-02-18 | -29.93 | $19.38 | 78716 |
| 2022-02-17 | -39.46 | $19.24 | 77900 |
| 2022-02-16 | -40.14 | $19.23 | 50022 |
| 2022-02-15 | -62.87 | $18.97 | 50142 |
| 2022-02-14 | -72.46 | $18.81 | 69112 |
| 2022-02-11 | -72.73 | $18.83 | 81235 |
| 2022-02-10 | -63.72 | $19.13 | 77512 |
| 2022-02-09 | -49.79 | $19.53 | 88605 |
| 2022-02-08 | -58.72 | $19.32 | 44900 |
| 2022-02-07 | -72.34 | $19.00 | 64900 |
| 2022-02-04 | -70.66 | $19.11 | 69339 |
| 2022-02-03 | -64.75 | $19.33 | 67600 |
| 2022-02-02 | -63.57 | $19.41 | 62000 |
| 2022-02-01 | -64.97 | $19.38 | 173802 |
| 2022-01-31 | -73.13 | $19.14 | 271226 |
| 2022-01-28 | -81.63 | $18.89 | 77500 |
| 2022-01-27 | -88.42 | $18.77 | 61129 |
| 2022-01-26 | -80.70 | $18.99 | 81000 |
| 2022-01-25 | -81.05 | $18.98 | 100800 |
| 2022-01-24 | -74.52 | $19.33 | 90143 |
| 2022-01-21 | -100.00 | $18.99 | 78700 |
| 2022-01-20 | -95.95 | $19.16 | 68336 |
| 2022-01-19 | -94.82 | $19.46 | 75048 |
| 2022-01-18 | -61.23 | $19.90 | 95348 |
| 2022-01-14 | -61.23 | $19.90 | 85700 |
| 2022-01-13 | -48.46 | $20.19 | 54200 |
| 2022-01-12 | -42.73 | $20.32 | 96142 |
| 2022-01-11 | -39.21 | $20.40 | 80447 |
| 2022-01-10 | -48.02 | $20.20 | 64719 |
| 2022-01-07 | -51.98 | $20.11 | 50741 |
| 2022-01-06 | -17.62 | $20.89 | 45500 |
| 2022-01-05 | -16.30 | $20.92 | 155817 |
| 2022-01-04 | -3.52 | $21.21 | 146500 |
| 2022-01-03 | -19.68 | $21.02 | 84000 |
| 2021-12-31 | -41.92 | $20.53 | 43100 |
| 2021-12-30 | -36.54 | $20.67 | 46319 |
| 2021-12-29 | -29.23 | $20.86 | 48800 |
| 2021-12-28 | -31.46 | $20.85 | 52220 |
| 2021-12-27 | -33.45 | $20.87 | 92800 |
| 2021-12-23 | -46.93 | $20.66 | 45418 |
| 2021-12-22 | -59.83 | $20.43 | 53633 |
| 2021-12-21 | -74.64 | $19.91 | 68809 |
| 2021-12-20 | -82.34 | $19.64 | 93900 |
| 2021-12-17 | -94.12 | $19.81 | 144432 |
| 2021-12-16 | -83.74 | $20.11 | 93322 |
| 2021-12-15 | -71.28 | $20.47 | 129613 |
| 2021-12-14 | -76.82 | $20.31 | 200100 |
| 2021-12-13 | -74.22 | $20.47 | 106800 |
| 2021-12-10 | -68.01 | $20.67 | 76926 |
| 2021-12-09 | -61.49 | $20.88 | 58800 |
| 2021-12-08 | -65.57 | $20.90 | 49049 |
| 2021-12-07 | -65.85 | $20.89 | 67000 |
| 2021-12-06 | -69.95 | $20.74 | 57438 |
| 2021-12-03 | -71.04 | $20.70 | 76600 |
| 2021-12-02 | -76.73 | $20.86 | 86812 |
| 2021-12-01 | -98.98 | $20.38 | 94400 |
| 2021-11-30 | -99.65 | $20.46 | 205200 |
| 2021-11-29 | -82.57 | $21.31 | 89200 |
| 2021-11-26 | -89.63 | $21.14 | 75800 |
| 2021-11-24 | -36.58 | $22.36 | 61019 |
| 2021-11-23 | -41.25 | $22.24 | 135100 |
| 2021-11-22 | -51.36 | $21.98 | 125300 |
| 2021-11-19 | -62.26 | $21.70 | 62400 |
| 2021-11-18 | -72.37 | $21.44 | 75100 |
| 2021-11-17 | -64.98 | $21.63 | 63400 |
| 2021-11-16 | -55.21 | $21.87 | 52936 |
| 2021-11-15 | -46.48 | $21.98 | 78000 |
| 2021-11-12 | -43.00 | $22.04 | 146914 |
| 2021-11-11 | -42.62 | $22.00 | 108000 |
| 2021-11-10 | -42.95 | $21.99 | 133100 |
| 2021-11-09 | -10.61 | $21.70 | 71110 |
| 2021-11-08 | -11.11 | $21.69 | 50700 |
| 2021-11-05 | -5.95 | $21.67 | 73322 |
| 2021-11-04 | -29.48 | $21.15 | 63106 |
| 2021-11-03 | -4.68 | $21.56 | 71434 |
| 2021-11-02 | -31.74 | $21.07 | 54403 |
| 2021-11-01 | -29.94 | $21.10 | 91800 |
| 2021-10-29 | -27.54 | $21.14 | 53401 |
| 2021-10-28 | -31.09 | $21.00 | 79436 |
| 2021-10-27 | -16.67 | $21.27 | 60602 |
| 2021-10-26 | -18.18 | $21.22 | 39714 |
| 2021-10-25 | -5.71 | $21.48 | 70903 |
| 2021-10-22 | -7.62 | $21.31 | 53601 |
| 2021-10-21 | -3.52 | $21.17 | 70401 |
| 2021-10-20 | -4.05 | $21.06 | 71100 |
| 2021-10-19 | -7.27 | $20.78 | 46500 |
| 2021-10-18 | -15.06 | $20.58 | 39935 |
| 2021-10-15 | -11.81 | $20.62 | 112700 |
| 2021-10-14 | -15.87 | $20.51 | 78500 |
| 2021-10-13 | -25.46 | $20.25 | 47110 |
| 2021-10-12 | -22.14 | $20.34 | 70207 |
| 2021-10-11 | -22.14 | $20.34 | 77700 |
| 2021-10-08 | -12.18 | $20.61 | 56000 |
| 2021-10-07 | -7.75 | $20.73 | 52523 |
| 2021-10-06 | -6.53 | $20.52 | 76939 |
| 2021-10-05 | -5.71 | $20.54 | 57131 |
| 2021-10-04 | -20.82 | $20.17 | 77800 |
| 2021-10-01 | -19.18 | $20.21 | 74619 |
| 2021-09-30 | -43.27 | $19.62 | 93300 |
| 2021-09-29 | -37.55 | $19.76 | 73802 |
| 2021-09-28 | -44.08 | $19.60 | 95123 |
| 2021-09-27 | -33.88 | $19.85 | 109800 |
| 2021-09-24 | -54.69 | $19.34 | 78300 |
| 2021-09-23 | -53.06 | $19.38 | 89300 |
| 2021-09-22 | -64.90 | $19.09 | 74100 |
| 2021-09-21 | -81.22 | $18.69 | 79700 |
| 2021-09-20 | -81.63 | $18.68 | 110000 |
| 2021-09-17 | -98.62 | $18.54 | 733701 |
| 2021-09-16 | -75.13 | $19.23 | 67716 |
| 2021-09-15 | -72.54 | $19.28 | 98400 |
| 2021-09-14 | -53.70 | $19.52 | 105237 |
| 2021-09-13 | -49.39 | $19.47 | 207300 |
| 2021-09-10 | -22.45 | $20.13 | 70200 |
| 2021-09-09 | -5.28 | $20.52 | 82200 |
| 2021-09-08 | -6.19 | $20.38 | 128700 |
| 2021-09-07 | -0.99 | $20.44 | 92000 |
| 2021-09-03 | -2.79 | $20.24 | 90200 |
| 2021-09-02 | -8.90 | $20.01 | 122612 |
| 2021-09-01 | -10.83 | $19.59 | 62777 |
| 2021-08-31 | -10.42 | $19.60 | 193100 |
| 2021-08-30 | -16.81 | $19.33 | 59411 |
| 2021-08-27 | -10.18 | $19.48 | 64247 |
| 2021-08-26 | -11.11 | $19.45 | 77700 |
| 2021-08-25 | -4.00 | $19.61 | 82911 |
| 2021-08-24 | -17.33 | $19.31 | 80925 |
| 2021-08-23 | -1.33 | $19.67 | 107100 |
| 2021-08-20 | -27.11 | $19.09 | 217000 |
| 2021-08-19 | -27.49 | $19.01 | 83800 |
| 2021-08-18 | -25.50 | $19.06 | 155340 |
| 2021-08-17 | -12.62 | $18.99 | 172141 |
| 2021-08-16 | -22.33 | $18.79 | 119100 |
| 2021-08-13 | -27.67 | $18.68 | 166045 |
| 2021-08-12 | -7.07 | $19.03 | 336400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.34
2026-08-10
Close Price
$11.22
Vol: 318673Average Directional Index - Detailed Analysis
Minimum
8.30
Average
23.80
Maximum
58.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.34 | $11.22 | 318673 |
| 2026-08-07 | 10.64 | $11.53 | 481100 |
| 2026-08-06 | 10.95 | $11.12 | 549019 |
| 2026-08-05 | 11.50 | $11.51 | 658200 |
| 2026-08-04 | 12.08 | $11.29 | 382550 |
| 2026-08-03 | 11.73 | $11.31 | 306200 |
| 2026-07-31 | 11.48 | $10.72 | 330300 |
| 2026-07-30 | 11.55 | $10.67 | 447117 |
| 2026-07-29 | 11.63 | $11.17 | 1.1M |
| 2026-07-28 | 11.55 | $10.57 | 263818 |
| 2026-07-27 | 11.88 | $10.13 | 264307 |
| 2026-07-24 | 12.27 | $9.71 | 322021 |
| 2026-07-23 | 12.27 | $9.30 | 461200 |
| 2026-07-22 | 11.78 | $9.43 | 283813 |
| 2026-07-21 | 11.41 | $10.17 | 344924 |
| 2026-07-20 | 11.68 | $10.25 | 169932 |
| 2026-07-17 | 11.96 | $10.34 | 221000 |
| 2026-07-16 | 12.41 | $10.38 | 581928 |
| 2026-07-15 | 12.73 | $10.15 | 353500 |
| 2026-07-14 | 13.07 | $9.81 | 486718 |
| 2026-07-13 | 13.20 | $10.61 | 514924 |
| 2026-07-10 | 13.83 | $10.08 | 586700 |
| 2026-07-09 | 13.83 | $9.93 | 440337 |
| 2026-07-08 | 13.85 | $10.06 | 269800 |
| 2026-07-07 | 14.15 | $10.74 | 293600 |
| 2026-07-06 | 14.63 | $10.89 | 310900 |
| 2026-07-02 | 15.14 | $10.84 | 221200 |
| 2026-07-01 | 15.92 | $11.01 | 206914 |
| 2026-06-30 | 16.72 | $10.77 | 196717 |
| 2026-06-29 | 17.39 | $10.99 | 306400 |
| 2026-06-26 | 18.25 | $11.29 | 715044 |
| 2026-06-25 | 19.10 | $10.48 | 274000 |
| 2026-06-24 | 19.09 | $10.54 | 273920 |
| 2026-06-23 | 19.36 | $10.49 | 310020 |
| 2026-06-22 | 19.64 | $10.25 | 333306 |
| 2026-06-18 | 19.42 | $10.40 | 702700 |
| 2026-06-17 | 19.23 | $10.59 | 436000 |
| 2026-06-16 | 19.40 | $10.76 | 232003 |
| 2026-06-15 | 19.68 | $10.64 | 557880 |
| 2026-06-12 | 19.99 | $11.00 | 186301 |
| 2026-06-11 | 20.33 | $10.77 | 225435 |
| 2026-06-10 | 20.44 | $10.92 | 263322 |
| 2026-06-09 | 20.84 | $11.00 | 182406 |
| 2026-06-08 | 21.20 | $10.91 | 218500 |
| 2026-06-05 | 21.46 | $10.93 | 304916 |
| 2026-06-04 | 21.68 | $11.07 | 198816 |
| 2026-06-03 | 22.21 | $11.00 | 350160 |
| 2026-06-02 | 22.78 | $11.54 | 324343 |
| 2026-06-01 | 23.80 | $12.06 | 350500 |
| 2026-05-29 | 24.98 | $11.53 | 1.1M |
| 2026-05-28 | 25.79 | $11.37 | 333400 |
| 2026-05-27 | 26.46 | $11.19 | 251410 |
| 2026-05-26 | 26.92 | $11.06 | 497300 |
| 2026-05-22 | 27.42 | $11.11 | 391400 |
| 2026-05-21 | 27.96 | $10.64 | 464645 |
| 2026-05-20 | 28.05 | $10.04 | 586511 |
| 2026-05-19 | 27.56 | $9.63 | 498902 |
| 2026-05-18 | 26.94 | $9.44 | 426526 |
| 2026-05-15 | 26.02 | $9.46 | 451500 |
| 2026-05-14 | 25.08 | $9.57 | 556339 |
| 2026-05-13 | 24.08 | $9.22 | 587300 |
| 2026-05-12 | 23.03 | $10.24 | 679200 |
| 2026-05-11 | 22.24 | $10.37 | 786100 |
| 2026-05-08 | 21.50 | $10.74 | 402832 |
| 2026-05-07 | 20.85 | $11.41 | 731300 |
| 2026-05-06 | 20.17 | $10.21 | 1.4M |
| 2026-05-05 | 19.04 | $13.89 | 341900 |
| 2026-05-04 | 19.73 | $13.70 | 270063 |
| 2026-05-01 | 20.65 | $13.49 | 235647 |
| 2026-04-30 | 21.37 | $12.91 | 203333 |
| 2026-04-29 | 21.62 | $13.07 | 206468 |
| 2026-04-28 | 21.94 | $13.14 | 171720 |
| 2026-04-27 | 22.29 | $12.86 | 184215 |
| 2026-04-24 | 22.48 | $12.98 | 296805 |
| 2026-04-23 | 22.53 | $12.61 | 247513 |
| 2026-04-22 | 22.73 | $13.85 | 235700 |
| 2026-04-21 | 23.71 | $13.95 | 187733 |
| 2026-04-20 | 24.52 | $14.14 | 224600 |
| 2026-04-17 | 25.65 | $13.96 | 283512 |
| 2026-04-16 | 26.96 | $13.50 | 256918 |
| 2026-04-15 | 28.15 | $13.69 | 202704 |
| 2026-04-14 | 29.32 | $13.33 | 316639 |
| 2026-04-13 | 30.11 | $12.91 | 377300 |
| 2026-04-10 | 30.48 | $12.44 | 187041 |
| 2026-04-09 | 30.63 | $12.87 | 219100 |
| 2026-04-08 | 30.94 | $13.11 | 153600 |
| 2026-04-07 | 31.63 | $13.19 | 161345 |
| 2026-04-06 | 32.01 | $13.34 | 233051 |
| 2026-04-02 | 32.44 | $13.31 | 307946 |
| 2026-04-01 | 32.70 | $12.91 | 187500 |
| 2026-03-31 | 32.77 | $13.01 | 255600 |
| 2026-03-30 | 32.96 | $12.85 | 356222 |
| 2026-03-27 | 32.86 | $12.38 | 257700 |
| 2026-03-26 | 32.47 | $12.74 | 315400 |
| 2026-03-25 | 32.24 | $12.56 | 298500 |
| 2026-03-24 | 31.82 | $12.74 | 262731 |
| 2026-03-23 | 31.63 | $13.43 | 280241 |
| 2026-03-20 | 31.74 | $13.18 | 506262 |
| 2026-03-19 | 31.72 | $13.39 | 406597 |
| 2026-03-18 | 31.70 | $13.25 | 537300 |
| 2026-03-17 | 31.86 | $13.58 | 296027 |
| 2026-03-16 | 32.31 | $13.63 | 331400 |
| 2026-03-13 | 32.74 | $13.85 | 410915 |
| 2026-03-12 | 33.19 | $14.11 | 318918 |
| 2026-03-11 | 34.00 | $14.31 | 417800 |
| 2026-03-10 | 34.70 | $14.08 | 485500 |
| 2026-03-09 | 35.57 | $14.73 | 436327 |
| 2026-03-06 | 36.53 | $14.21 | 241131 |
| 2026-03-05 | 36.88 | $14.33 | 234100 |
| 2026-03-04 | 37.44 | $14.09 | 228700 |
| 2026-03-03 | 37.71 | $13.88 | 381547 |
| 2026-03-02 | 37.93 | $13.73 | 367811 |
| 2026-02-27 | 37.80 | $13.66 | 292727 |
| 2026-02-26 | 37.73 | $13.99 | 406000 |
| 2026-02-25 | 37.69 | $13.50 | 434718 |
| 2026-02-24 | 37.13 | $13.15 | 440625 |
| 2026-02-23 | 36.45 | $12.98 | 434903 |
| 2026-02-20 | 35.73 | $13.96 | 578700 |
| 2026-02-19 | 35.43 | $14.52 | 660716 |
| 2026-02-18 | 35.22 | $15.22 | 607334 |
| 2026-02-17 | 34.99 | $13.83 | 393833 |
| 2026-02-13 | 33.24 | $13.93 | 250900 |
| 2026-02-12 | 31.46 | $13.80 | 318500 |
| 2026-02-11 | 29.59 | $14.38 | 337419 |
| 2026-02-10 | 27.79 | $15.31 | 173100 |
| 2026-02-09 | 26.28 | $15.62 | 184046 |
| 2026-02-06 | 24.83 | $16.17 | 225102 |
| 2026-02-05 | 23.44 | $16.03 | 276460 |
| 2026-02-04 | 22.00 | $16.48 | 200922 |
| 2026-02-03 | 20.75 | $17.04 | 232691 |
| 2026-02-02 | 19.69 | $18.70 | 180800 |
| 2026-01-30 | 19.71 | $18.25 | 411000 |
| 2026-01-29 | 19.12 | $18.53 | 137900 |
| 2026-01-28 | 18.61 | $18.63 | 151400 |
| 2026-01-27 | 18.40 | $19.24 | 103553 |
| 2026-01-26 | 18.86 | $19.51 | 134136 |
| 2026-01-23 | 19.59 | $19.65 | 163625 |
| 2026-01-22 | 20.61 | $19.88 | 194703 |
| 2026-01-21 | 21.38 | $19.66 | 178400 |
| 2026-01-20 | 22.36 | $19.74 | 269300 |
| 2026-01-16 | 23.36 | $20.34 | 147200 |
| 2026-01-15 | 23.44 | $20.39 | 322600 |
| 2026-01-14 | 23.21 | $20.46 | 197600 |
| 2026-01-13 | 23.04 | $20.30 | 178016 |
| 2026-01-12 | 22.68 | $20.58 | 159488 |
| 2026-01-09 | 22.30 | $20.28 | 140105 |
| 2026-01-08 | 22.06 | $20.28 | 168203 |
| 2026-01-07 | 22.04 | $19.93 | 128100 |
| 2026-01-06 | 22.23 | $20.01 | 172036 |
| 2026-01-05 | 22.53 | $19.84 | 236119 |
| 2026-01-02 | 22.83 | $19.55 | 348000 |
| 2025-12-31 | 23.68 | $19.63 | 150637 |
| 2025-12-30 | 24.35 | $19.82 | 120600 |
| 2025-12-29 | 24.69 | $19.95 | 138100 |
| 2025-12-26 | 24.85 | $19.97 | 308003 |
| 2025-12-24 | 25.03 | $20.04 | 216447 |
| 2025-12-23 | 25.08 | $19.87 | 305000 |
| 2025-12-22 | 25.21 | $19.94 | 410800 |
| 2025-12-19 | 24.97 | $19.94 | 343100 |
| 2025-12-18 | 24.87 | $20.01 | 236238 |
| 2025-12-17 | 24.57 | $20.17 | 224802 |
| 2025-12-16 | 23.91 | $20.55 | 739218 |
| 2025-12-15 | 23.24 | $19.86 | 307200 |
| 2025-12-12 | 23.04 | $19.98 | 530857 |
| 2025-12-11 | 22.89 | $19.88 | 751016 |
| 2025-12-10 | 22.42 | $20.11 | 577219 |
| 2025-12-09 | 22.16 | $19.66 | 246500 |
| 2025-12-08 | 22.38 | $18.98 | 482700 |
| 2025-12-05 | 22.62 | $19.43 | 395900 |
| 2025-12-04 | 23.16 | $19.12 | 530000 |
| 2025-12-03 | 23.95 | $19.17 | 436200 |
| 2025-12-02 | 24.87 | $18.81 | 435222 |
| 2025-12-01 | 25.95 | $18.69 | 461800 |
| 2025-11-28 | 27.10 | $18.47 | 223600 |
| 2025-11-26 | 27.64 | $18.40 | 282400 |
| 2025-11-25 | 28.23 | $18.65 | 347608 |
| 2025-11-24 | 29.04 | $18.42 | 325839 |
| 2025-11-21 | 29.15 | $18.16 | 329900 |
| 2025-11-20 | 29.14 | $17.65 | 308200 |
| 2025-11-19 | 28.67 | $17.77 | 292709 |
| 2025-11-18 | 28.31 | $18.12 | 352800 |
| 2025-11-17 | 28.25 | $18.26 | 351500 |
| 2025-11-14 | 28.35 | $18.45 | 377533 |
| 2025-11-13 | 28.43 | $18.32 | 404000 |
| 2025-11-12 | 28.69 | $18.54 | 219626 |
| 2025-11-11 | 29.16 | $18.57 | 260300 |
| 2025-11-10 | 29.65 | $18.43 | 240300 |
| 2025-11-07 | 30.16 | $18.57 | 349800 |
| 2025-11-06 | 30.81 | $18.77 | 601800 |
| 2025-11-05 | 31.73 | $18.94 | 1.3M |
| 2025-11-04 | 32.59 | $17.66 | 421000 |
| 2025-11-03 | 31.75 | $18.00 | 248500 |
| 2025-10-31 | 31.08 | $18.11 | 213457 |
| 2025-10-30 | 30.46 | $18.04 | 186108 |
| 2025-10-29 | 29.81 | $17.84 | 239031 |
| 2025-10-28 | 29.13 | $18.43 | 256000 |
| 2025-10-27 | 29.10 | $18.55 | 192053 |
| 2025-10-24 | 29.16 | $18.93 | 162260 |
| 2025-10-23 | 29.48 | $18.72 | 421400 |
| 2025-10-22 | 29.76 | $18.95 | 189400 |
| 2025-10-21 | 30.38 | $19.17 | 255900 |
| 2025-10-20 | 30.98 | $18.81 | 217200 |
| 2025-10-17 | 31.29 | $18.61 | 229400 |
| 2025-10-16 | 31.46 | $18.88 | 236500 |
| 2025-10-15 | 31.85 | $19.21 | 179010 |
| 2025-10-14 | 32.54 | $19.07 | 152190 |
| 2025-10-13 | 32.64 | $18.86 | 189050 |
| 2025-10-10 | 32.25 | $18.46 | 187037 |
| 2025-10-09 | 31.89 | $19.09 | 163438 |
| 2025-10-08 | 31.90 | $19.13 | 121300 |
| 2025-10-07 | 32.08 | $19.17 | 154300 |
| 2025-10-06 | 32.29 | $19.21 | 153127 |
| 2025-10-03 | 32.48 | $19.08 | 155900 |
| 2025-10-02 | 32.68 | $18.99 | 172600 |
| 2025-10-01 | 32.11 | $19.02 | 187200 |
| 2025-09-30 | 31.46 | $19.01 | 216937 |
| 2025-09-29 | 30.85 | $19.04 | 252657 |
| 2025-09-26 | 30.28 | $19.29 | 215107 |
| 2025-09-25 | 29.84 | $19.27 | 231646 |
| 2025-09-24 | 29.38 | $19.67 | 153300 |
| 2025-09-23 | 29.16 | $19.59 | 150739 |
| 2025-09-22 | 28.96 | $19.77 | 194000 |
| 2025-09-19 | 28.59 | $19.82 | 640600 |
| 2025-09-18 | 28.36 | $20.69 | 297839 |
| 2025-09-17 | 28.55 | $20.35 | 234300 |
| 2025-09-16 | 28.77 | $20.72 | 197700 |
| 2025-09-15 | 29.22 | $20.72 | 197102 |
| 2025-09-12 | 29.73 | $20.91 | 461045 |
| 2025-09-11 | 30.42 | $21.27 | 190279 |
| 2025-09-10 | 31.15 | $20.45 | 366531 |
| 2025-09-09 | 31.44 | $20.93 | 145500 |
| 2025-09-08 | 31.99 | $20.99 | 169200 |
| 2025-09-05 | 32.37 | $20.94 | 154200 |
| 2025-09-04 | 32.77 | $20.76 | 196000 |
| 2025-09-03 | 32.82 | $20.37 | 200700 |
| 2025-09-02 | 32.61 | $20.59 | 285500 |
| 2025-08-29 | 32.44 | $20.82 | 206301 |
| 2025-08-28 | 32.37 | $20.65 | 189706 |
| 2025-08-27 | 32.30 | $20.67 | 252563 |
| 2025-08-26 | 32.27 | $20.92 | 321900 |
| 2025-08-25 | 32.37 | $20.89 | 242389 |
| 2025-08-22 | 32.49 | $21.09 | 284800 |
| 2025-08-21 | 32.60 | $19.99 | 358900 |
| 2025-08-20 | 31.92 | $20.13 | 360107 |
| 2025-08-19 | 31.27 | $20.46 | 245000 |
| 2025-08-18 | 30.73 | $20.49 | 356935 |
| 2025-08-15 | 29.84 | $20.27 | 462700 |
| 2025-08-14 | 28.84 | $20.33 | 275000 |
| 2025-08-13 | 27.87 | $21.24 | 306500 |
| 2025-08-12 | 27.11 | $20.95 | 388000 |
| 2025-08-11 | 26.12 | $20.47 | 350000 |
| 2025-08-08 | 24.73 | $20.68 | 446237 |
| 2025-08-07 | 23.37 | $20.88 | 437400 |
| 2025-08-06 | 21.97 | $20.72 | 1.1M |
| 2025-08-05 | 20.49 | $22.78 | 338800 |
| 2025-08-04 | 20.81 | $23.28 | 398935 |
| 2025-08-01 | 21.42 | $23.00 | 390847 |
| 2025-07-31 | 21.28 | $23.39 | 402583 |
| 2025-07-30 | 21.13 | $23.09 | 225701 |
| 2025-07-29 | 20.45 | $23.00 | 197821 |
| 2025-07-28 | 19.73 | $23.21 | 86827 |
| 2025-07-25 | 19.15 | $23.27 | 103800 |
| 2025-07-24 | 18.54 | $23.18 | 99700 |
| 2025-07-23 | 18.05 | $23.53 | 132200 |
| 2025-07-22 | 17.61 | $23.33 | 162000 |
| 2025-07-21 | 17.15 | $23.23 | 248919 |
| 2025-07-18 | 16.59 | $23.32 | 382900 |
| 2025-07-17 | 16.00 | $23.75 | 234079 |
| 2025-07-16 | 15.77 | $23.92 | 146400 |
| 2025-07-15 | 15.61 | $23.82 | 242118 |
| 2025-07-14 | 15.44 | $24.62 | 150300 |
| 2025-07-11 | 15.78 | $24.66 | 197847 |
| 2025-07-10 | 16.25 | $25.28 | 170548 |
| 2025-07-09 | 16.86 | $25.92 | 153125 |
| 2025-07-08 | 17.20 | $25.79 | 191200 |
| 2025-07-07 | 17.56 | $25.44 | 193508 |
| 2025-07-03 | 18.06 | $25.68 | 160800 |
| 2025-07-02 | 18.69 | $25.15 | 125000 |
| 2025-07-01 | 19.60 | $25.42 | 121100 |
| 2025-06-30 | 20.35 | $25.42 | 246615 |
| 2025-06-27 | 21.42 | $25.16 | 251600 |
| 2025-06-26 | 22.41 | $25.14 | 238523 |
| 2025-06-25 | 23.32 | $25.16 | 291700 |
| 2025-06-24 | 24.41 | $25.53 | 411800 |
| 2025-06-23 | 25.56 | $24.15 | 333026 |
| 2025-06-20 | 25.44 | $23.50 | 306380 |
| 2025-06-18 | 24.88 | $23.68 | 175230 |
| 2025-06-17 | 24.63 | $24.08 | 261201 |
| 2025-06-16 | 24.65 | $24.41 | 290200 |
| 2025-06-13 | 24.82 | $24.10 | 229300 |
| 2025-06-12 | 24.80 | $24.70 | 107800 |
| 2025-06-11 | 25.14 | $24.83 | 128900 |
| 2025-06-10 | 25.69 | $25.09 | 213800 |
| 2025-06-09 | 26.24 | $24.91 | 207110 |
| 2025-06-06 | 26.73 | $25.00 | 106200 |
| 2025-06-05 | 27.15 | $24.55 | 112600 |
| 2025-06-04 | 27.15 | $24.53 | 89800 |
| 2025-06-03 | 27.25 | $24.56 | 135714 |
| 2025-06-02 | 27.25 | $24.02 | 155741 |
| 2025-05-30 | 27.15 | $24.52 | 211100 |
| 2025-05-29 | 27.25 | $24.69 | 97200 |
| 2025-05-28 | 27.36 | $24.53 | 165900 |
| 2025-05-27 | 27.31 | $25.15 | 182400 |
| 2025-05-23 | 27.33 | $24.56 | 155328 |
| 2025-05-22 | 26.83 | $24.79 | 186522 |
| 2025-05-21 | 26.55 | $24.96 | 215200 |
| 2025-05-20 | 26.33 | $25.57 | 182100 |
| 2025-05-19 | 26.41 | $25.86 | 188228 |
| 2025-05-16 | 26.44 | $25.85 | 172600 |
| 2025-05-15 | 26.56 | $25.81 | 212844 |
| 2025-05-14 | 26.43 | $25.64 | 168116 |
| 2025-05-13 | 26.10 | $25.76 | 169100 |
| 2025-05-12 | 25.77 | $25.60 | 217533 |
| 2025-05-09 | 25.35 | $24.77 | 198130 |
| 2025-05-08 | 24.11 | $24.66 | 433166 |
| 2025-05-07 | 22.61 | $23.94 | 820246 |
| 2025-05-06 | 21.03 | $26.01 | 195737 |
| 2025-05-05 | 21.68 | $26.66 | 145800 |
| 2025-05-02 | 22.47 | $26.32 | 109714 |
| 2025-05-01 | 22.83 | $25.66 | 126802 |
| 2025-04-30 | 22.58 | $25.54 | 147900 |
| 2025-04-29 | 22.27 | $25.77 | 168400 |
| 2025-04-28 | 21.94 | $25.34 | 140300 |
| 2025-04-25 | 21.50 | $25.58 | 72441 |
| 2025-04-24 | 20.99 | $25.65 | 86200 |
| 2025-04-23 | 20.67 | $25.52 | 145400 |
| 2025-04-22 | 20.35 | $25.64 | 126400 |
| 2025-04-21 | 19.53 | $25.21 | 83831 |
| 2025-04-17 | 18.70 | $25.86 | 93200 |
| 2025-04-16 | 18.16 | $26.03 | 87922 |
| 2025-04-15 | 17.68 | $26.25 | 94855 |
| 2025-04-14 | 17.42 | $26.36 | 139400 |
| 2025-04-11 | 17.14 | $26.26 | 120100 |
| 2025-04-10 | 16.86 | $26.34 | 142800 |
| 2025-04-09 | 15.93 | $26.90 | 219309 |
| 2025-04-08 | 14.94 | $26.03 | 163100 |
| 2025-04-07 | 13.99 | $26.54 | 249212 |
| 2025-04-04 | 12.49 | $27.15 | 172500 |
| 2025-04-03 | 11.76 | $28.23 | 115231 |
| 2025-04-02 | 11.78 | $29.20 | 94164 |
| 2025-04-01 | 11.89 | $29.20 | 97300 |
| 2025-03-31 | 11.93 | $29.22 | 232500 |
| 2025-03-28 | 12.14 | $29.17 | 150248 |
| 2025-03-27 | 12.36 | $29.25 | 114922 |
| 2025-03-26 | 12.32 | $29.01 | 116762 |
| 2025-03-25 | 12.35 | $28.82 | 123713 |
| 2025-03-24 | 12.55 | $28.86 | 118300 |
| 2025-03-21 | 13.01 | $28.53 | 214400 |
| 2025-03-20 | 13.53 | $28.72 | 107600 |
| 2025-03-19 | 14.08 | $28.77 | 124233 |
| 2025-03-18 | 14.74 | $28.36 | 85543 |
| 2025-03-17 | 15.19 | $28.32 | 94150 |
| 2025-03-14 | 15.70 | $28.19 | 86900 |
| 2025-03-13 | 16.23 | $28.16 | 146900 |
| 2025-03-12 | 16.79 | $28.47 | 104300 |
| 2025-03-11 | 17.54 | $28.79 | 97300 |
| 2025-03-10 | 17.89 | $28.78 | 155700 |
| 2025-03-07 | 18.19 | $29.18 | 160440 |
| 2025-03-06 | 18.40 | $29.36 | 94400 |
| 2025-03-05 | 18.42 | $29.54 | 162722 |
| 2025-03-04 | 18.14 | $29.51 | 108300 |
| 2025-03-03 | 18.16 | $30.10 | 163227 |
| 2025-02-28 | 17.69 | $30.38 | 202064 |
| 2025-02-27 | 17.18 | $30.29 | 152435 |
| 2025-02-26 | 16.65 | $30.58 | 126444 |
| 2025-02-25 | 16.22 | $30.19 | 154840 |
| 2025-02-24 | 15.84 | $30.21 | 212850 |
| 2025-02-21 | 15.51 | $30.18 | 201908 |
| 2025-02-20 | 15.03 | $30.69 | 209125 |
| 2025-02-19 | 14.74 | $30.78 | 250209 |
| 2025-02-18 | 13.84 | $31.62 | 152909 |
| 2025-02-14 | 14.16 | $31.94 | 122012 |
| 2025-02-13 | 14.27 | $31.87 | 126900 |
| 2025-02-12 | 14.69 | $31.38 | 94004 |
| 2025-02-11 | 15.11 | $32.09 | 104115 |
| 2025-02-10 | 15.07 | $31.88 | 71434 |
| 2025-02-07 | 15.04 | $31.67 | 145000 |
| 2025-02-06 | 15.00 | $31.97 | 67100 |
| 2025-02-05 | 15.13 | $31.87 | 71935 |
| 2025-02-04 | 15.32 | $31.59 | 64819 |
| 2025-02-03 | 15.79 | $31.21 | 77653 |
| 2025-01-31 | 16.60 | $30.88 | 121100 |
| 2025-01-30 | 17.16 | $30.96 | 67300 |
| 2025-01-29 | 17.54 | $30.78 | 90100 |
| 2025-01-28 | 18.14 | $31.07 | 59631 |
| 2025-01-27 | 18.16 | $31.25 | 101238 |
| 2025-01-24 | 18.34 | $30.71 | 75800 |
| 2025-01-23 | 18.84 | $30.34 | 56100 |
| 2025-01-22 | 19.81 | $30.18 | 79319 |
| 2025-01-21 | 20.76 | $30.38 | 86086 |
| 2025-01-17 | 21.64 | $30.17 | 54100 |
| 2025-01-16 | 22.56 | $30.14 | 73899 |
| 2025-01-15 | 23.47 | $30.00 | 79615 |
| 2025-01-14 | 24.30 | $29.66 | 58883 |
| 2025-01-13 | 24.65 | $29.22 | 64300 |
| 2025-01-10 | 24.62 | $28.98 | 66100 |
| 2025-01-08 | 24.67 | $29.66 | 71200 |
| 2025-01-07 | 24.79 | $29.42 | 133800 |
| 2025-01-06 | 25.18 | $30.14 | 79700 |
| 2025-01-03 | 26.25 | $30.69 | 57100 |
| 2025-01-02 | 27.54 | $30.28 | 65649 |
| 2024-12-31 | 28.89 | $30.72 | 64848 |
| 2024-12-30 | 30.07 | $30.70 | 59906 |
| 2024-12-27 | 31.39 | $30.87 | 59002 |
| 2024-12-26 | 32.46 | $31.04 | 64300 |
| 2024-12-24 | 33.41 | $30.78 | 39300 |
| 2024-12-23 | 34.66 | $30.41 | 60500 |
| 2024-12-20 | 35.89 | $30.81 | 196200 |
| 2024-12-19 | 37.16 | $31.09 | 102045 |
| 2024-12-18 | 38.58 | $30.73 | 118904 |
| 2024-12-17 | 39.86 | $32.04 | 95500 |
| 2024-12-16 | 39.84 | $32.11 | 107638 |
| 2024-12-13 | 39.81 | $31.94 | 91210 |
| 2024-12-12 | 39.96 | $31.95 | 67933 |
| 2024-12-11 | 39.69 | $32.13 | 143800 |
| 2024-12-10 | 39.26 | $31.95 | 112843 |
| 2024-12-09 | 38.95 | $32.13 | 120400 |
| 2024-12-06 | 38.08 | $32.32 | 63900 |
| 2024-12-05 | 37.29 | $32.23 | 100905 |
| 2024-12-04 | 36.47 | $32.09 | 81600 |
| 2024-12-03 | 35.79 | $31.67 | 79131 |
| 2024-12-02 | 35.30 | $31.56 | 80505 |
| 2024-11-29 | 34.78 | $31.34 | 54118 |
| 2024-11-27 | 34.20 | $31.46 | 65400 |
| 2024-11-26 | 33.59 | $31.51 | 90805 |
| 2024-11-25 | 33.05 | $31.20 | 86014 |
| 2024-11-22 | 32.41 | $30.96 | 63205 |
| 2024-11-21 | 31.94 | $30.68 | 72000 |
| 2024-11-20 | 31.60 | $30.55 | 81700 |
| 2024-11-19 | 31.33 | $30.39 | 92200 |
| 2024-11-18 | 31.06 | $30.37 | 97397 |
| 2024-11-15 | 30.53 | $30.32 | 165317 |
| 2024-11-14 | 29.97 | $30.81 | 84000 |
| 2024-11-13 | 28.90 | $31.35 | 154600 |
| 2024-11-12 | 27.09 | $32.02 | 163092 |
| 2024-11-11 | 25.25 | $31.60 | 130036 |
| 2024-11-08 | 23.36 | $31.06 | 145013 |
| 2024-11-07 | 21.55 | $30.27 | 193600 |
| 2024-11-06 | 19.73 | $30.74 | 265500 |
| 2024-11-05 | 17.83 | $28.62 | 338500 |
| 2024-11-04 | 16.50 | $24.35 | 102289 |
| 2024-11-01 | 16.30 | $24.22 | 89200 |
| 2024-10-31 | 15.98 | $24.32 | 108628 |
| 2024-10-30 | 15.91 | $24.57 | 66345 |
| 2024-10-29 | 16.13 | $24.69 | 62000 |
| 2024-10-28 | 15.96 | $24.70 | 107133 |
| 2024-10-25 | 15.77 | $24.57 | 75817 |
| 2024-10-24 | 15.57 | $24.87 | 98510 |
| 2024-10-23 | 15.54 | $25.00 | 67900 |
| 2024-10-22 | 15.77 | $25.32 | 42906 |
| 2024-10-21 | 16.32 | $25.51 | 104600 |
| 2024-10-18 | 17.17 | $25.67 | 54342 |
| 2024-10-17 | 17.73 | $26.20 | 63800 |
| 2024-10-16 | 17.90 | $26.14 | 105500 |
| 2024-10-15 | 18.07 | $25.69 | 131100 |
| 2024-10-14 | 18.58 | $25.76 | 52100 |
| 2024-10-11 | 18.99 | $25.69 | 66036 |
| 2024-10-10 | 19.85 | $25.32 | 62100 |
| 2024-10-09 | 20.69 | $25.51 | 64502 |
| 2024-10-08 | 21.67 | $25.45 | 51374 |
| 2024-10-07 | 22.52 | $25.22 | 64638 |
| 2024-10-04 | 23.41 | $25.62 | 43300 |
| 2024-10-03 | 24.50 | $25.42 | 67300 |
| 2024-10-02 | 25.65 | $25.85 | 77600 |
| 2024-10-01 | 26.42 | $25.92 | 67500 |
| 2024-09-30 | 27.15 | $26.27 | 107006 |
| 2024-09-27 | 27.71 | $25.97 | 74135 |
| 2024-09-26 | 28.37 | $26.07 | 108637 |
| 2024-09-25 | 29.13 | $25.73 | 113127 |
| 2024-09-24 | 29.97 | $26.03 | 117900 |
| 2024-09-23 | 30.85 | $26.15 | 92317 |
| 2024-09-20 | 31.39 | $26.02 | 259300 |
| 2024-09-19 | 31.83 | $26.88 | 105000 |
| 2024-09-18 | 31.86 | $26.58 | 177309 |
| 2024-09-17 | 31.63 | $26.74 | 209000 |
| 2024-09-16 | 31.59 | $25.86 | 157020 |
| 2024-09-13 | 32.17 | $25.60 | 182224 |
| 2024-09-12 | 32.96 | $25.12 | 77800 |
| 2024-09-11 | 34.16 | $25.13 | 60508 |
| 2024-09-10 | 35.53 | $25.34 | 65830 |
| 2024-09-09 | 36.53 | $25.33 | 75800 |
| 2024-09-06 | 37.51 | $25.23 | 68300 |
| 2024-09-05 | 38.55 | $25.70 | 123613 |
| 2024-09-04 | 39.05 | $25.90 | 111145 |
| 2024-09-03 | 39.44 | $26.08 | 120500 |
| 2024-08-30 | 39.36 | $26.50 | 131324 |
| 2024-08-29 | 38.96 | $26.55 | 124229 |
| 2024-08-28 | 38.60 | $26.40 | 181943 |
| 2024-08-27 | 38.33 | $25.91 | 65647 |
| 2024-08-26 | 38.27 | $26.04 | 127100 |
| 2024-08-23 | 38.17 | $26.04 | 132047 |
| 2024-08-22 | 38.05 | $25.74 | 59840 |
| 2024-08-21 | 38.07 | $26.06 | 77300 |
| 2024-08-20 | 37.74 | $26.04 | 110721 |
| 2024-08-19 | 37.39 | $26.24 | 249533 |
| 2024-08-16 | 37.10 | $25.64 | 137500 |
| 2024-08-15 | 37.05 | $25.51 | 153539 |
| 2024-08-14 | 37.01 | $25.38 | 152500 |
| 2024-08-13 | 37.15 | $25.35 | 162801 |
| 2024-08-12 | 37.29 | $25.17 | 127300 |
| 2024-08-09 | 37.07 | $25.47 | 155000 |
| 2024-08-08 | 37.00 | $25.52 | 112427 |
| 2024-08-07 | 36.76 | $25.77 | 152100 |
| 2024-08-06 | 36.51 | $25.27 | 107035 |
| 2024-08-05 | 36.75 | $25.25 | 145800 |
| 2024-08-02 | 37.04 | $26.64 | 96900 |
| 2024-08-01 | 36.23 | $26.91 | 297500 |
| 2024-07-31 | 34.50 | $27.28 | 233200 |
| 2024-07-30 | 32.40 | $26.84 | 156200 |
| 2024-07-29 | 30.36 | $26.03 | 105700 |
| 2024-07-26 | 28.43 | $26.02 | 132401 |
| 2024-07-25 | 26.45 | $25.11 | 155705 |
| 2024-07-24 | 24.57 | $24.64 | 103600 |
| 2024-07-23 | 22.85 | $24.68 | 113000 |
| 2024-07-22 | 21.12 | $24.23 | 101800 |
| 2024-07-19 | 19.50 | $23.81 | 53542 |
| 2024-07-18 | 17.93 | $24.01 | 100014 |
| 2024-07-17 | 16.12 | $24.34 | 205925 |
| 2024-07-16 | 14.33 | $24.04 | 148428 |
| 2024-07-15 | 12.63 | $22.94 | 120720 |
| 2024-07-12 | 11.61 | $22.26 | 73515 |
| 2024-07-11 | 10.95 | $22.14 | 109768 |
| 2024-07-10 | 10.71 | $21.37 | 76016 |
| 2024-07-09 | 10.75 | $21.28 | 97839 |
| 2024-07-08 | 11.00 | $21.61 | 81446 |
| 2024-07-05 | 11.27 | $21.18 | 107517 |
| 2024-07-03 | 11.21 | $21.51 | 58700 |
| 2024-07-02 | 11.79 | $21.91 | 68314 |
| 2024-07-01 | 12.26 | $21.55 | 98200 |
| 2024-06-28 | 12.81 | $21.72 | 345300 |
| 2024-06-27 | 13.32 | $21.55 | 46583 |
| 2024-06-26 | 13.88 | $21.47 | 94734 |
| 2024-06-25 | 14.48 | $21.48 | 61946 |
| 2024-06-24 | 14.87 | $21.58 | 64000 |
| 2024-06-21 | 15.40 | $21.66 | 146402 |
| 2024-06-20 | 16.13 | $21.68 | 50600 |
| 2024-06-18 | 16.75 | $21.73 | 58137 |
| 2024-06-17 | 17.63 | $22.00 | 142810 |
| 2024-06-14 | 18.52 | $21.83 | 67546 |
| 2024-06-13 | 19.24 | $21.92 | 80745 |
| 2024-06-12 | 20.02 | $22.09 | 135449 |
| 2024-06-11 | 20.67 | $22.28 | 101800 |
| 2024-06-10 | 21.51 | $22.26 | 49900 |
| 2024-06-07 | 22.35 | $22.08 | 73800 |
| 2024-06-06 | 23.09 | $22.18 | 69900 |
| 2024-06-05 | 23.95 | $22.36 | 74716 |
| 2024-06-04 | 24.85 | $22.14 | 88200 |
| 2024-06-03 | 25.61 | $22.14 | 82601 |
| 2024-05-31 | 26.56 | $22.31 | 127200 |
| 2024-05-30 | 27.38 | $21.99 | 86200 |
| 2024-05-29 | 27.97 | $21.88 | 109900 |
| 2024-05-28 | 28.31 | $21.75 | 92802 |
| 2024-05-24 | 28.42 | $21.53 | 90300 |
| 2024-05-23 | 28.02 | $21.35 | 97347 |
| 2024-05-22 | 27.60 | $21.51 | 86223 |
| 2024-05-21 | 27.47 | $21.96 | 280100 |
| 2024-05-20 | 27.33 | $21.59 | 76300 |
| 2024-05-17 | 26.51 | $21.54 | 108200 |
| 2024-05-16 | 25.59 | $21.64 | 114600 |
| 2024-05-15 | 24.75 | $21.61 | 95736 |
| 2024-05-14 | 23.87 | $21.65 | 81400 |
| 2024-05-13 | 22.94 | $21.73 | 101000 |
| 2024-05-10 | 22.08 | $21.89 | 89532 |
| 2024-05-09 | 21.25 | $21.86 | 115700 |
| 2024-05-08 | 20.38 | $21.56 | 194600 |
| 2024-05-07 | 19.15 | $22.20 | 87600 |
| 2024-05-06 | 19.60 | $22.31 | 69622 |
| 2024-05-03 | 19.93 | $22.14 | 81608 |
| 2024-05-02 | 20.09 | $21.96 | 88600 |
| 2024-05-01 | 19.86 | $21.89 | 76500 |
| 2024-04-30 | 19.63 | $21.69 | 114300 |
| 2024-04-29 | 19.18 | $22.12 | 70714 |
| 2024-04-26 | 19.03 | $21.95 | 67400 |
| 2024-04-25 | 18.63 | $21.88 | 101446 |
| 2024-04-24 | 18.20 | $22.33 | 67557 |
| 2024-04-23 | 18.19 | $22.47 | 66322 |
| 2024-04-22 | 18.44 | $22.50 | 101419 |
| 2024-04-19 | 18.72 | $22.60 | 102300 |
| 2024-04-18 | 18.64 | $22.47 | 140141 |
| 2024-04-17 | 18.56 | $22.44 | 116600 |
| 2024-04-16 | 18.46 | $22.43 | 100722 |
| 2024-04-15 | 17.93 | $22.41 | 69700 |
| 2024-04-12 | 17.42 | $22.71 | 56401 |
| 2024-04-11 | 17.28 | $23.19 | 73900 |
| 2024-04-10 | 17.41 | $22.91 | 87200 |
| 2024-04-09 | 17.46 | $23.41 | 74900 |
| 2024-04-08 | 18.10 | $23.24 | 86300 |
| 2024-04-05 | 18.82 | $23.32 | 52900 |
| 2024-04-04 | 19.64 | $23.61 | 99300 |
| 2024-04-03 | 20.46 | $23.64 | 75148 |
| 2024-04-02 | 21.40 | $23.66 | 80105 |
| 2024-04-01 | 22.32 | $24.18 | 76501 |
| 2024-03-28 | 22.62 | $24.30 | 137104 |
| 2024-03-27 | 22.90 | $23.99 | 92600 |
| 2024-03-26 | 23.49 | $23.92 | 76642 |
| 2024-03-25 | 24.12 | $24.18 | 91200 |
| 2024-03-22 | 24.77 | $24.06 | 68144 |
| 2024-03-21 | 25.28 | $24.42 | 96405 |
| 2024-03-20 | 25.39 | $24.55 | 113136 |
| 2024-03-19 | 25.57 | $24.28 | 80300 |
| 2024-03-18 | 25.95 | $23.84 | 86900 |
| 2024-03-15 | 26.44 | $24.18 | 168740 |
| 2024-03-14 | 26.92 | $24.08 | 73639 |
| 2024-03-13 | 27.43 | $24.46 | 65617 |
| 2024-03-12 | 27.27 | $24.82 | 63670 |
| 2024-03-11 | 26.90 | $24.79 | 51500 |
| 2024-03-08 | 26.56 | $24.70 | 60800 |
| 2024-03-07 | 25.95 | $24.65 | 58100 |
| 2024-03-06 | 25.46 | $24.64 | 72928 |
| 2024-03-05 | 24.88 | $24.69 | 88547 |
| 2024-03-04 | 24.25 | $25.01 | 71048 |
| 2024-03-01 | 23.28 | $24.96 | 105700 |
| 2024-02-29 | 22.31 | $24.72 | 180035 |
| 2024-02-28 | 21.29 | $24.99 | 85900 |
| 2024-02-27 | 20.32 | $25.08 | 90842 |
| 2024-02-26 | 18.86 | $25.13 | 119900 |
| 2024-02-23 | 17.42 | $24.42 | 98000 |
| 2024-02-22 | 16.10 | $24.34 | 148800 |
| 2024-02-21 | 14.64 | $25.05 | 304412 |
| 2024-02-20 | 13.10 | $22.92 | 104724 |
| 2024-02-16 | 13.50 | $23.36 | 82600 |
| 2024-02-15 | 13.34 | $23.85 | 127600 |
| 2024-02-14 | 12.95 | $23.40 | 132700 |
| 2024-02-13 | 13.02 | $22.92 | 124534 |
| 2024-02-12 | 13.11 | $24.08 | 105516 |
| 2024-02-09 | 12.26 | $23.36 | 88900 |
| 2024-02-08 | 12.11 | $23.10 | 69900 |
| 2024-02-07 | 12.38 | $22.44 | 59200 |
| 2024-02-06 | 12.66 | $22.91 | 60900 |
| 2024-02-05 | 13.25 | $22.54 | 63300 |
| 2024-02-02 | 13.63 | $22.87 | 54837 |
| 2024-02-01 | 14.01 | $23.29 | 68200 |
| 2024-01-31 | 14.17 | $23.12 | 104436 |
| 2024-01-30 | 14.27 | $23.40 | 39311 |
| 2024-01-29 | 14.37 | $23.40 | 50800 |
| 2024-01-26 | 14.55 | $23.27 | 55801 |
| 2024-01-25 | 14.57 | $23.46 | 72900 |
| 2024-01-24 | 14.58 | $23.44 | 63200 |
| 2024-01-23 | 14.42 | $23.61 | 67906 |
| 2024-01-22 | 13.97 | $23.91 | 81800 |
| 2024-01-19 | 13.83 | $23.41 | 121200 |
| 2024-01-18 | 14.02 | $23.43 | 62700 |
| 2024-01-17 | 14.39 | $23.18 | 60900 |
| 2024-01-16 | 15.06 | $22.95 | 71800 |
| 2024-01-12 | 15.73 | $22.83 | 61200 |
| 2024-01-11 | 16.47 | $22.70 | 68000 |
| 2024-01-10 | 16.78 | $22.47 | 69700 |
| 2024-01-09 | 16.76 | $22.20 | 56344 |
| 2024-01-08 | 16.36 | $22.26 | 82200 |
| 2024-01-05 | 15.93 | $21.99 | 155605 |
| 2024-01-04 | 15.51 | $22.41 | 94700 |
| 2024-01-03 | 15.07 | $22.44 | 120200 |
| 2024-01-02 | 15.35 | $22.68 | 99844 |
| 2023-12-29 | 16.01 | $22.77 | 189900 |
| 2023-12-28 | 16.80 | $22.97 | 67306 |
| 2023-12-27 | 17.49 | $22.97 | 111131 |
| 2023-12-26 | 18.17 | $22.86 | 70100 |
| 2023-12-22 | 18.88 | $22.53 | 112949 |
| 2023-12-21 | 19.37 | $22.60 | 78200 |
| 2023-12-20 | 19.78 | $22.32 | 132900 |
| 2023-12-19 | 20.21 | $22.65 | 107342 |
| 2023-12-18 | 20.45 | $22.27 | 109322 |
| 2023-12-15 | 20.58 | $22.27 | 264901 |
| 2023-12-14 | 20.97 | $22.57 | 135900 |
| 2023-12-13 | 21.63 | $22.88 | 179839 |
| 2023-12-12 | 21.90 | $22.26 | 65900 |
| 2023-12-11 | 21.67 | $22.31 | 54522 |
| 2023-12-08 | 21.57 | $22.35 | 70300 |
| 2023-12-07 | 21.34 | $22.30 | 61400 |
| 2023-12-06 | 21.10 | $22.32 | 55700 |
| 2023-12-05 | 21.01 | $22.55 | 51400 |
| 2023-12-04 | 21.03 | $22.84 | 58643 |
| 2023-12-01 | 21.14 | $22.47 | 124800 |
| 2023-11-30 | 20.77 | $22.31 | 72907 |
| 2023-11-29 | 20.77 | $22.44 | 42422 |
| 2023-11-28 | 21.01 | $22.54 | 57204 |
| 2023-11-27 | 21.41 | $22.76 | 63700 |
| 2023-11-24 | 21.69 | $22.67 | 16336 |
| 2023-11-22 | 21.88 | $22.56 | 34400 |
| 2023-11-21 | 22.18 | $22.24 | 201118 |
| 2023-11-20 | 22.34 | $22.48 | 52400 |
| 2023-11-17 | 22.58 | $22.42 | 72746 |
| 2023-11-16 | 22.90 | $22.25 | 64611 |
| 2023-11-15 | 23.07 | $22.38 | 70600 |
| 2023-11-14 | 23.52 | $22.57 | 93500 |
| 2023-11-13 | 23.58 | $21.77 | 57948 |
| 2023-11-10 | 22.77 | $21.48 | 97936 |
| 2023-11-09 | 21.80 | $21.22 | 97118 |
| 2023-11-08 | 20.64 | $21.30 | 176600 |
| 2023-11-07 | 19.41 | $23.22 | 50300 |
| 2023-11-06 | 19.75 | $23.13 | 76154 |
| 2023-11-03 | 20.10 | $23.49 | 91647 |
| 2023-11-02 | 20.74 | $22.97 | 102200 |
| 2023-11-01 | 20.45 | $22.71 | 75100 |
| 2023-10-31 | 19.75 | $22.29 | 56900 |
| 2023-10-30 | 18.51 | $22.16 | 52900 |
| 2023-10-27 | 17.55 | $21.93 | 52725 |
| 2023-10-26 | 16.43 | $22.24 | 60300 |
| 2023-10-25 | 15.60 | $22.37 | 95303 |
| 2023-10-24 | 14.92 | $22.66 | 90000 |
| 2023-10-23 | 14.17 | $22.07 | 57200 |
| 2023-10-20 | 12.97 | $22.45 | 77600 |
| 2023-10-19 | 12.02 | $22.60 | 54928 |
| 2023-10-18 | 11.11 | $22.82 | 47247 |
| 2023-10-17 | 10.34 | $23.14 | 81917 |
| 2023-10-16 | 9.82 | $23.09 | 64746 |
| 2023-10-13 | 9.20 | $22.60 | 97340 |
| 2023-10-12 | 8.47 | $23.17 | 86800 |
| 2023-10-11 | 8.30 | $23.82 | 124600 |
| 2023-10-10 | 8.31 | $23.98 | 74247 |
| 2023-10-09 | 8.39 | $23.78 | 48334 |
| 2023-10-06 | 8.78 | $23.74 | 102800 |
| 2023-10-05 | 9.20 | $23.67 | 132608 |
| 2023-10-04 | 9.55 | $23.80 | 92000 |
| 2023-10-03 | 9.91 | $23.71 | 77125 |
| 2023-10-02 | 10.19 | $23.78 | 93524 |
| 2023-09-29 | 10.49 | $23.59 | 196343 |
| 2023-09-28 | 10.94 | $24.00 | 105600 |
| 2023-09-27 | 11.49 | $23.61 | 72300 |
| 2023-09-26 | 11.57 | $23.36 | 63138 |
| 2023-09-25 | 11.52 | $23.68 | 105404 |
| 2023-09-22 | 11.46 | $22.86 | 63100 |
| 2023-09-21 | 11.03 | $23.22 | 66612 |
| 2023-09-20 | 10.95 | $23.62 | 65209 |
| 2023-09-19 | 11.31 | $23.46 | 82200 |
| 2023-09-18 | 11.66 | $23.71 | 100209 |
| 2023-09-15 | 12.04 | $23.86 | 540608 |
| 2023-09-14 | 12.35 | $24.30 | 81600 |
| 2023-09-13 | 12.97 | $23.95 | 70900 |
| 2023-09-12 | 13.43 | $24.33 | 104830 |
| 2023-09-11 | 13.39 | $24.35 | 64825 |
| 2023-09-08 | 13.31 | $24.32 | 87500 |
| 2023-09-07 | 13.38 | $24.30 | 122206 |
| 2023-09-06 | 13.46 | $24.14 | 107500 |
| 2023-09-05 | 13.72 | $24.34 | 107518 |
| 2023-09-01 | 14.04 | $24.02 | 98824 |
| 2023-08-31 | 13.92 | $23.57 | 156300 |
| 2023-08-30 | 14.27 | $23.10 | 68529 |
| 2023-08-29 | 14.81 | $23.10 | 56513 |
| 2023-08-28 | 15.45 | $23.02 | 82032 |
| 2023-08-25 | 16.11 | $22.71 | 116000 |
| 2023-08-24 | 16.29 | $22.39 | 105206 |
| 2023-08-23 | 16.50 | $22.76 | 69512 |
| 2023-08-22 | 16.95 | $22.68 | 72900 |
| 2023-08-21 | 17.48 | $22.75 | 110027 |
| 2023-08-18 | 18.14 | $23.28 | 102900 |
| 2023-08-17 | 18.93 | $23.30 | 127100 |
| 2023-08-16 | 19.73 | $23.77 | 111933 |
| 2023-08-15 | 19.92 | $24.65 | 242900 |
| 2023-08-14 | 19.67 | $24.24 | 121433 |
| 2023-08-11 | 19.41 | $24.09 | 102337 |
| 2023-08-10 | 19.50 | $23.90 | 76900 |
| 2023-08-09 | 19.81 | $23.73 | 104633 |
| 2023-08-08 | 20.20 | $23.23 | 83430 |
| 2023-08-07 | 21.18 | $23.51 | 66000 |
| 2023-08-04 | 21.83 | $23.36 | 73836 |
| 2023-08-03 | 22.51 | $23.70 | 75045 |
| 2023-08-02 | 22.31 | $23.39 | 65500 |
| 2023-08-01 | 22.23 | $23.37 | 48600 |
| 2023-07-31 | 22.33 | $23.25 | 88044 |
| 2023-07-28 | 22.45 | $22.75 | 56849 |
| 2023-07-27 | 23.02 | $22.50 | 124400 |
| 2023-07-26 | 23.63 | $23.19 | 80016 |
| 2023-07-25 | 23.31 | $23.40 | 71330 |
| 2023-07-24 | 23.13 | $23.22 | 70900 |
| 2023-07-21 | 23.04 | $23.15 | 140239 |
| 2023-07-20 | 22.76 | $23.16 | 86300 |
| 2023-07-19 | 22.83 | $22.80 | 61832 |
| 2023-07-18 | 23.22 | $22.76 | 86109 |
| 2023-07-17 | 22.65 | $22.59 | 72800 |
| 2023-07-14 | 22.29 | $22.30 | 73849 |
| 2023-07-13 | 21.99 | $22.58 | 85842 |
| 2023-07-12 | 21.54 | $22.27 | 82100 |
| 2023-07-11 | 21.23 | $22.05 | 89902 |
| 2023-07-10 | 21.20 | $22.04 | 87400 |
| 2023-07-07 | 21.17 | $21.86 | 76100 |
| 2023-07-06 | 21.28 | $21.94 | 86100 |
| 2023-07-05 | 21.53 | $22.08 | 106618 |
| 2023-07-03 | 21.12 | $22.31 | 62617 |
| 2023-06-30 | 20.30 | $22.35 | 205679 |
| 2023-06-29 | 19.42 | $22.19 | 101500 |
| 2023-06-28 | 18.73 | $21.57 | 78137 |
| 2023-06-27 | 18.55 | $21.40 | 94201 |
| 2023-06-26 | 18.50 | $21.25 | 123442 |
| 2023-06-23 | 18.58 | $21.05 | 494800 |
| 2023-06-22 | 18.66 | $21.76 | 108100 |
| 2023-06-21 | 17.88 | $21.97 | 205600 |
| 2023-06-20 | 16.72 | $21.77 | 113400 |
| 2023-06-16 | 15.61 | $21.46 | 171200 |
| 2023-06-15 | 14.69 | $21.11 | 163645 |
| 2023-06-14 | 14.10 | $20.64 | 92500 |
| 2023-06-13 | 13.73 | $20.84 | 129142 |
| 2023-06-12 | 13.30 | $20.63 | 96947 |
| 2023-06-09 | 13.08 | $20.40 | 82000 |
| 2023-06-08 | 12.87 | $20.55 | 86037 |
| 2023-06-07 | 12.65 | $20.53 | 89300 |
| 2023-06-06 | 12.55 | $20.01 | 109000 |
| 2023-06-05 | 12.99 | $19.51 | 61743 |
| 2023-06-02 | 13.33 | $19.75 | 127440 |
| 2023-06-01 | 13.79 | $19.36 | 135344 |
| 2023-05-31 | 13.89 | $19.39 | 576543 |
| 2023-05-30 | 14.00 | $19.34 | 85700 |
| 2023-05-26 | 14.35 | $19.39 | 110706 |
| 2023-05-25 | 14.72 | $19.29 | 106917 |
| 2023-05-24 | 15.16 | $19.33 | 191812 |
| 2023-05-23 | 15.70 | $19.85 | 166000 |
| 2023-05-22 | 16.31 | $19.96 | 99247 |
| 2023-05-19 | 16.74 | $19.96 | 149700 |
| 2023-05-18 | 17.29 | $19.52 | 100700 |
| 2023-05-17 | 17.92 | $19.50 | 181800 |
| 2023-05-16 | 18.58 | $18.65 | 78400 |
| 2023-05-15 | 18.15 | $18.81 | 157600 |
| 2023-05-12 | 17.69 | $18.62 | 211723 |
| 2023-05-11 | 17.51 | $18.36 | 268600 |
| 2023-05-10 | 16.68 | $18.34 | 339400 |
| 2023-05-09 | 15.80 | $18.67 | 136600 |
| 2023-05-08 | 15.85 | $18.51 | 209100 |
| 2023-05-05 | 16.29 | $18.71 | 131000 |
| 2023-05-04 | 16.94 | $18.45 | 105003 |
| 2023-05-03 | 17.62 | $18.93 | 154808 |
| 2023-05-02 | 18.29 | $18.66 | 96129 |
| 2023-05-01 | 18.78 | $18.60 | 141500 |
| 2023-04-28 | 19.41 | $18.56 | 135418 |
| 2023-04-27 | 19.87 | $18.44 | 112000 |
| 2023-04-26 | 19.97 | $18.29 | 93900 |
| 2023-04-25 | 19.88 | $18.42 | 200618 |
| 2023-04-24 | 19.99 | $18.46 | 111217 |
| 2023-04-21 | 20.28 | $18.75 | 108400 |
| 2023-04-20 | 20.73 | $18.54 | 98802 |
| 2023-04-19 | 21.21 | $18.72 | 62800 |
| 2023-04-18 | 21.99 | $18.99 | 81300 |
| 2023-04-17 | 23.10 | $18.93 | 128800 |
| 2023-04-14 | 24.19 | $18.92 | 96632 |
| 2023-04-13 | 25.35 | $18.96 | 118300 |
| 2023-04-12 | 26.46 | $18.83 | 134400 |
| 2023-04-11 | 27.75 | $18.92 | 138037 |
| 2023-04-10 | 29.15 | $18.98 | 208132 |
| 2023-04-06 | 30.40 | $18.49 | 86609 |
| 2023-04-05 | 31.14 | $18.48 | 117601 |
| 2023-04-04 | 31.91 | $18.54 | 143334 |
| 2023-04-03 | 32.79 | $18.74 | 136918 |
| 2023-03-31 | 33.68 | $18.48 | 189100 |
| 2023-03-30 | 34.28 | $18.26 | 83940 |
| 2023-03-29 | 34.63 | $18.17 | 121500 |
| 2023-03-28 | 34.90 | $17.89 | 178300 |
| 2023-03-27 | 34.96 | $17.75 | 138700 |
| 2023-03-24 | 34.74 | $17.48 | 111546 |
| 2023-03-23 | 34.05 | $17.38 | 161820 |
| 2023-03-22 | 33.43 | $17.53 | 170409 |
| 2023-03-21 | 32.91 | $18.06 | 123539 |
| 2023-03-20 | 32.55 | $17.73 | 98330 |
| 2023-03-17 | 31.80 | $17.66 | 610900 |
| 2023-03-16 | 31.02 | $17.86 | 159826 |
| 2023-03-15 | 30.19 | $17.72 | 211900 |
| 2023-03-14 | 29.22 | $18.23 | 253911 |
| 2023-03-13 | 28.52 | $17.82 | 183016 |
| 2023-03-10 | 27.59 | $18.24 | 137735 |
| 2023-03-09 | 26.86 | $18.58 | 182834 |
| 2023-03-08 | 26.30 | $18.74 | 125048 |
| 2023-03-07 | 25.80 | $19.27 | 135100 |
| 2023-03-06 | 25.49 | $19.17 | 198000 |
| 2023-03-03 | 25.18 | $19.26 | 275900 |
| 2023-03-02 | 24.76 | $18.89 | 196200 |
| 2023-03-01 | 23.70 | $18.81 | 246300 |
| 2023-02-28 | 22.65 | $18.64 | 433025 |
| 2023-02-27 | 21.20 | $18.41 | 200434 |
| 2023-02-24 | 19.74 | $18.61 | 176548 |
| 2023-02-23 | 18.23 | $18.96 | 228400 |
| 2023-02-22 | 16.64 | $18.52 | 734908 |
| 2023-02-21 | 14.98 | $21.25 | 175146 |
| 2023-02-17 | 15.47 | $21.67 | 160504 |
| 2023-02-16 | 16.24 | $21.80 | 123900 |
| 2023-02-15 | 16.93 | $21.94 | 119071 |
| 2023-02-14 | 17.58 | $21.84 | 187900 |
| 2023-02-13 | 18.02 | $22.07 | 86200 |
| 2023-02-10 | 18.37 | $21.91 | 105721 |
| 2023-02-09 | 18.74 | $22.43 | 194900 |
| 2023-02-08 | 18.47 | $22.50 | 106304 |
| 2023-02-07 | 18.37 | $22.51 | 127346 |
| 2023-02-06 | 18.26 | $22.45 | 156338 |
| 2023-02-03 | 18.14 | $22.61 | 93700 |
| 2023-02-02 | 17.68 | $22.62 | 92900 |
| 2023-02-01 | 17.27 | $22.21 | 109400 |
| 2023-01-31 | 17.05 | $22.10 | 209300 |
| 2023-01-30 | 16.95 | $22.01 | 111700 |
| 2023-01-27 | 16.84 | $22.39 | 109944 |
| 2023-01-26 | 16.38 | $22.36 | 199300 |
| 2023-01-25 | 15.93 | $22.19 | 155800 |
| 2023-01-24 | 15.69 | $22.26 | 178800 |
| 2023-01-23 | 15.29 | $21.96 | 256000 |
| 2023-01-20 | 15.28 | $20.81 | 193700 |
| 2023-01-19 | 15.86 | $20.29 | 120900 |
| 2023-01-18 | 16.18 | $20.71 | 327228 |
| 2023-01-17 | 16.99 | $20.89 | 89822 |
| 2023-01-13 | 17.72 | $21.32 | 128300 |
| 2023-01-12 | 18.15 | $21.45 | 95700 |
| 2023-01-11 | 18.34 | $21.39 | 132525 |
| 2023-01-10 | 18.54 | $21.22 | 105646 |
| 2023-01-09 | 19.11 | $21.11 | 151435 |
| 2023-01-06 | 19.91 | $20.96 | 100735 |
| 2023-01-05 | 20.94 | $20.67 | 144730 |
| 2023-01-04 | 21.90 | $20.94 | 160324 |
| 2023-01-03 | 22.93 | $20.85 | 222400 |
| 2022-12-30 | 23.98 | $20.37 | 84430 |
| 2022-12-29 | 24.59 | $20.39 | 117317 |
| 2022-12-28 | 25.24 | $20.10 | 111900 |
| 2022-12-27 | 25.92 | $20.39 | 148747 |
| 2022-12-23 | 25.93 | $20.49 | 251100 |
| 2022-12-22 | 25.68 | $19.95 | 166300 |
| 2022-12-21 | 24.52 | $19.92 | 107400 |
| 2022-12-20 | 23.34 | $19.84 | 167000 |
| 2022-12-19 | 22.18 | $20.03 | 163872 |
| 2022-12-16 | 20.95 | $20.10 | 388342 |
| 2022-12-15 | 19.76 | $20.45 | 575505 |
| 2022-12-14 | 18.62 | $20.46 | 446242 |
| 2022-12-13 | 17.42 | $20.68 | 250800 |
| 2022-12-12 | 16.41 | $20.24 | 267237 |
| 2022-12-09 | 15.34 | $20.90 | 300120 |
| 2022-12-08 | 14.67 | $23.27 | 326404 |
| 2022-12-07 | 14.72 | $23.16 | 392100 |
| 2022-12-06 | 14.53 | $23.18 | 255355 |
| 2022-12-05 | 14.52 | $23.22 | 250740 |
| 2022-12-02 | 14.51 | $23.21 | 383600 |
| 2022-12-01 | 14.20 | $23.25 | 513322 |
| 2022-11-30 | 13.88 | $23.10 | 600600 |
| 2022-11-29 | 13.65 | $22.81 | 191734 |
| 2022-11-28 | 13.90 | $22.79 | 184831 |
| 2022-11-25 | 14.14 | $22.80 | 67200 |
| 2022-11-23 | 14.26 | $22.78 | 314129 |
| 2022-11-22 | 14.41 | $22.61 | 466300 |
| 2022-11-21 | 14.68 | $22.67 | 172300 |
| 2022-11-18 | 14.60 | $22.72 | 137915 |
| 2022-11-17 | 14.53 | $22.85 | 187049 |
| 2022-11-16 | 14.48 | $22.58 | 236800 |
| 2022-11-15 | 14.18 | $22.75 | 161200 |
| 2022-11-14 | 13.86 | $22.52 | 159000 |
| 2022-11-11 | 13.83 | $22.46 | 196600 |
| 2022-11-10 | 13.79 | $22.50 | 241800 |
| 2022-11-09 | 13.68 | $22.06 | 457000 |
| 2022-11-08 | 13.56 | $20.82 | 132767 |
| 2022-11-07 | 13.75 | $21.39 | 82715 |
| 2022-11-04 | 14.09 | $20.95 | 74100 |
| 2022-11-03 | 13.90 | $20.84 | 81637 |
| 2022-11-02 | 13.75 | $21.06 | 128735 |
| 2022-11-01 | 13.81 | $21.50 | 75700 |
| 2022-10-31 | 14.33 | $21.84 | 154702 |
| 2022-10-28 | 15.03 | $21.93 | 67000 |
| 2022-10-27 | 15.77 | $21.36 | 62941 |
| 2022-10-26 | 15.65 | $21.17 | 82300 |
| 2022-10-25 | 15.77 | $21.14 | 106333 |
| 2022-10-24 | 16.13 | $21.04 | 94800 |
| 2022-10-21 | 16.51 | $20.70 | 69200 |
| 2022-10-20 | 17.37 | $20.19 | 89548 |
| 2022-10-19 | 18.19 | $20.37 | 77925 |
| 2022-10-18 | 17.84 | $20.34 | 56200 |
| 2022-10-17 | 17.55 | $19.95 | 108604 |
| 2022-10-14 | 17.48 | $19.48 | 78513 |
| 2022-10-13 | 17.80 | $19.67 | 98047 |
| 2022-10-12 | 18.22 | $19.14 | 61333 |
| 2022-10-11 | 19.14 | $19.12 | 160438 |
| 2022-10-10 | 20.12 | $19.11 | 80600 |
| 2022-10-07 | 21.08 | $19.05 | 102626 |
| 2022-10-06 | 22.09 | $19.14 | 60611 |
| 2022-10-05 | 23.15 | $18.98 | 57700 |
| 2022-10-04 | 24.35 | $19.22 | 210900 |
| 2022-10-03 | 25.47 | $18.33 | 148700 |
| 2022-09-30 | 25.64 | $17.72 | 76600 |
| 2022-09-29 | 25.70 | $17.93 | 119500 |
| 2022-09-28 | 25.35 | $18.08 | 171100 |
| 2022-09-27 | 25.14 | $18.09 | 97400 |
| 2022-09-26 | 24.92 | $17.71 | 88636 |
| 2022-09-23 | 24.26 | $17.78 | 84911 |
| 2022-09-22 | 23.62 | $18.07 | 76300 |
| 2022-09-21 | 23.15 | $18.28 | 161616 |
| 2022-09-20 | 22.84 | $18.47 | 65847 |
| 2022-09-19 | 22.51 | $18.92 | 67900 |
| 2022-09-16 | 22.32 | $18.66 | 273800 |
| 2022-09-15 | 21.91 | $19.05 | 66077 |
| 2022-09-14 | 21.94 | $19.19 | 107400 |
| 2022-09-13 | 22.05 | $19.23 | 246301 |
| 2022-09-12 | 22.32 | $19.94 | 57523 |
| 2022-09-09 | 23.23 | $19.91 | 48133 |
| 2022-09-08 | 23.98 | $19.65 | 55040 |
| 2022-09-07 | 24.65 | $19.93 | 196200 |
| 2022-09-06 | 25.36 | $19.75 | 70700 |
| 2022-09-02 | 26.24 | $20.18 | 69200 |
| 2022-09-01 | 27.60 | $20.35 | 86800 |
| 2022-08-31 | 28.87 | $20.53 | 271939 |
| 2022-08-30 | 30.11 | $20.75 | 76732 |
| 2022-08-29 | 31.07 | $21.18 | 64237 |
| 2022-08-26 | 31.59 | $21.30 | 70000 |
| 2022-08-25 | 31.93 | $22.21 | 77421 |
| 2022-08-24 | 32.03 | $21.53 | 56800 |
| 2022-08-23 | 32.55 | $21.56 | 65011 |
| 2022-08-22 | 32.86 | $22.07 | 160900 |
| 2022-08-19 | 32.64 | $22.75 | 132020 |
| 2022-08-18 | 31.56 | $22.71 | 81800 |
| 2022-08-17 | 30.43 | $22.24 | 100201 |
| 2022-08-16 | 29.51 | $22.60 | 100600 |
| 2022-08-15 | 28.27 | $22.36 | 67743 |
| 2022-08-12 | 27.12 | $22.22 | 85700 |
| 2022-08-11 | 26.02 | $22.02 | 87100 |
| 2022-08-10 | 24.92 | $22.00 | 167238 |
| 2022-08-09 | 23.76 | $21.58 | 82826 |
| 2022-08-08 | 23.34 | $21.54 | 78136 |
| 2022-08-05 | 22.71 | $21.52 | 70900 |
| 2022-08-04 | 22.09 | $21.48 | 75700 |
| 2022-08-03 | 21.34 | $22.07 | 99332 |
| 2022-08-02 | 20.08 | $21.59 | 135001 |
| 2022-08-01 | 18.91 | $21.71 | 122318 |
| 2022-07-29 | 17.70 | $20.97 | 151033 |
| 2022-07-28 | 16.88 | $21.07 | 53926 |
| 2022-07-27 | 16.06 | $20.97 | 101000 |
| 2022-07-26 | 15.20 | $20.53 | 129711 |
| 2022-07-25 | 14.80 | $20.08 | 239800 |
| 2022-07-22 | 14.54 | $20.16 | 109601 |
| 2022-07-21 | 14.26 | $20.34 | 56100 |
| 2022-07-20 | 14.02 | $20.38 | 152800 |
| 2022-07-19 | 13.75 | $20.08 | 68334 |
| 2022-07-18 | 13.72 | $19.65 | 66425 |
| 2022-07-15 | 13.91 | $19.70 | 194948 |
| 2022-07-14 | 14.11 | $19.33 | 76200 |
| 2022-07-13 | 14.77 | $19.36 | 266100 |
| 2022-07-12 | 15.46 | $19.35 | 98544 |
| 2022-07-11 | 16.15 | $19.50 | 105538 |
| 2022-07-08 | 16.67 | $20.31 | 191404 |
| 2022-07-07 | 16.95 | $19.81 | 130303 |
| 2022-07-06 | 17.59 | $19.53 | 90317 |
| 2022-07-05 | 18.34 | $19.35 | 141945 |
| 2022-07-01 | 18.94 | $19.29 | 93846 |
| 2022-06-30 | 19.55 | $18.97 | 114200 |
| 2022-06-29 | 19.87 | $18.62 | 70554 |
| 2022-06-28 | 20.34 | $18.82 | 111800 |
| 2022-06-27 | 21.05 | $19.04 | 95400 |
| 2022-06-24 | 21.58 | $19.13 | 251900 |
| 2022-06-23 | 22.03 | $18.46 | 93200 |
| 2022-06-22 | 21.79 | $18.30 | 139800 |
| 2022-06-21 | 21.61 | $18.79 | 167443 |
| 2022-06-17 | 21.43 | $18.19 | 249300 |
| 2022-06-16 | 20.82 | $18.46 | 146825 |
| 2022-06-15 | 20.16 | $18.95 | 145111 |
| 2022-06-14 | 19.95 | $18.79 | 141700 |
| 2022-06-13 | 19.29 | $19.00 | 133100 |
| 2022-06-10 | 18.78 | $19.65 | 318943 |
| 2022-06-09 | 18.68 | $19.94 | 66343 |
| 2022-06-08 | 18.85 | $20.36 | 76000 |
| 2022-06-07 | 19.33 | $20.77 | 82100 |
| 2022-06-06 | 19.96 | $20.53 | 95901 |
| 2022-06-03 | 20.54 | $20.40 | 82900 |
| 2022-06-02 | 21.15 | $20.95 | 74121 |
| 2022-06-01 | 21.97 | $20.80 | 104400 |
| 2022-05-31 | 22.83 | $20.49 | 286235 |
| 2022-05-27 | 23.31 | $19.85 | 80924 |
| 2022-05-26 | 23.21 | $19.71 | 148500 |
| 2022-05-25 | 23.10 | $19.27 | 108500 |
| 2022-05-24 | 22.72 | $19.54 | 194929 |
| 2022-05-23 | 22.31 | $19.34 | 111400 |
| 2022-05-20 | 22.14 | $19.78 | 82643 |
| 2022-05-19 | 22.09 | $20.04 | 176900 |
| 2022-05-18 | 22.11 | $19.91 | 156600 |
| 2022-05-17 | 22.17 | $20.74 | 104200 |
| 2022-05-16 | 22.88 | $21.12 | 118600 |
| 2022-05-13 | 23.69 | $21.18 | 131837 |
| 2022-05-12 | 24.76 | $21.50 | 167717 |
| 2022-05-11 | 24.48 | $21.35 | 180807 |
| 2022-05-10 | 24.35 | $23.78 | 174019 |
| 2022-05-09 | 24.90 | $23.76 | 126200 |
| 2022-05-06 | 25.62 | $23.86 | 247900 |
| 2022-05-05 | 26.26 | $24.18 | 434500 |
| 2022-05-04 | 26.52 | $24.78 | 109200 |
| 2022-05-03 | 26.60 | $24.05 | 113310 |
| 2022-05-02 | 27.41 | $23.75 | 191400 |
| 2022-04-29 | 27.81 | $23.49 | 234600 |
| 2022-04-28 | 28.18 | $24.36 | 173234 |
| 2022-04-27 | 28.29 | $23.76 | 137798 |
| 2022-04-26 | 28.62 | $23.84 | 111100 |
| 2022-04-25 | 28.91 | $24.03 | 123244 |
| 2022-04-22 | 29.31 | $24.06 | 201900 |
| 2022-04-21 | 29.34 | $24.20 | 147943 |
| 2022-04-20 | 28.68 | $24.12 | 194700 |
| 2022-04-19 | 27.98 | $24.01 | 129800 |
| 2022-04-18 | 27.58 | $23.50 | 134700 |
| 2022-04-14 | 27.40 | $23.68 | 130446 |
| 2022-04-13 | 27.13 | $23.42 | 156937 |
| 2022-04-12 | 27.18 | $23.34 | 131300 |
| 2022-04-11 | 27.23 | $23.47 | 164117 |
| 2022-04-08 | 26.96 | $23.88 | 155200 |
| 2022-04-07 | 26.38 | $23.79 | 282400 |
| 2022-04-06 | 25.65 | $23.84 | 155023 |
| 2022-04-05 | 24.91 | $23.66 | 114004 |
| 2022-04-04 | 24.20 | $23.58 | 140024 |
| 2022-04-01 | 23.52 | $23.63 | 185700 |
| 2022-03-31 | 22.90 | $23.06 | 108916 |
| 2022-03-30 | 22.58 | $22.99 | 90003 |
| 2022-03-29 | 22.21 | $23.40 | 155547 |
| 2022-03-28 | 22.25 | $22.83 | 145200 |
| 2022-03-25 | 22.70 | $22.87 | 233800 |
| 2022-03-24 | 23.27 | $22.52 | 178046 |
| 2022-03-23 | 24.34 | $22.39 | 188909 |
| 2022-03-22 | 25.45 | $22.31 | 161548 |
| 2022-03-21 | 26.71 | $21.98 | 123000 |
| 2022-03-18 | 27.62 | $21.25 | 225200 |
| 2022-03-17 | 27.95 | $21.46 | 55400 |
| 2022-03-16 | 28.09 | $21.11 | 93400 |
| 2022-03-15 | 28.04 | $21.15 | 163700 |
| 2022-03-14 | 28.21 | $21.07 | 243243 |
| 2022-03-11 | 28.02 | $20.64 | 55315 |
| 2022-03-10 | 27.53 | $20.73 | 114200 |
| 2022-03-09 | 26.80 | $20.68 | 139400 |
| 2022-03-08 | 26.17 | $20.53 | 99340 |
| 2022-03-07 | 25.52 | $20.60 | 89100 |
| 2022-03-04 | 24.79 | $20.79 | 77519 |
| 2022-03-03 | 24.10 | $20.69 | 79010 |
| 2022-03-02 | 23.37 | $20.60 | 73527 |
| 2022-03-01 | 22.38 | $19.91 | 151400 |
| 2022-02-28 | 21.34 | $20.72 | 161832 |
| 2022-02-25 | 20.70 | $20.79 | 97600 |
| 2022-02-24 | 20.02 | $20.50 | 121331 |
| 2022-02-23 | 18.90 | $20.40 | 220700 |
| 2022-02-22 | 17.72 | $19.06 | 70800 |
| 2022-02-18 | 18.02 | $19.38 | 78716 |
| 2022-02-17 | 18.69 | $19.24 | 77900 |
| 2022-02-16 | 19.04 | $19.23 | 50022 |
| 2022-02-15 | 19.38 | $18.97 | 50142 |
| 2022-02-14 | 19.52 | $18.81 | 69112 |
| 2022-02-11 | 19.55 | $18.83 | 81235 |
| 2022-02-10 | 19.64 | $19.13 | 77512 |
| 2022-02-09 | 20.04 | $19.53 | 88605 |
| 2022-02-08 | 20.63 | $19.32 | 44900 |
| 2022-02-07 | 21.14 | $19.00 | 64900 |
| 2022-02-04 | 21.51 | $19.11 | 69339 |
| 2022-02-03 | 22.08 | $19.33 | 67600 |
| 2022-02-02 | 22.15 | $19.41 | 62000 |
| 2022-02-01 | 22.32 | $19.38 | 173802 |
| 2022-01-31 | 22.40 | $19.14 | 271226 |
| 2022-01-28 | 22.05 | $18.89 | 77500 |
| 2022-01-27 | 21.24 | $18.77 | 61129 |
| 2022-01-26 | 20.59 | $18.99 | 81000 |
| 2022-01-25 | 19.95 | $18.98 | 100800 |
| 2022-01-24 | 18.84 | $19.33 | 90143 |
| 2022-01-21 | 17.82 | $18.99 | 78700 |
| 2022-01-20 | 16.98 | $19.16 | 68336 |
| 2022-01-19 | 16.15 | $19.46 | 75048 |
| 2022-01-18 | 15.50 | $19.90 | 95348 |
| 2022-01-14 | 15.05 | $19.90 | 85700 |
| 2022-01-13 | 14.58 | $20.19 | 54200 |
| 2022-01-12 | 14.55 | $20.32 | 96142 |
| 2022-01-11 | 14.61 | $20.40 | 80447 |
| 2022-01-10 | 14.39 | $20.20 | 64719 |
| 2022-01-07 | 13.85 | $20.11 | 50741 |
| 2022-01-06 | 13.76 | $20.89 | 45500 |
| 2022-01-05 | 14.45 | $20.92 | 155817 |
| 2022-01-04 | 15.15 | $21.21 | 146500 |
| 2022-01-03 | 15.74 | $21.02 | 84000 |
| 2021-12-31 | 16.52 | $20.53 | 43100 |
| 2021-12-30 | 17.03 | $20.67 | 46319 |
| 2021-12-29 | 17.88 | $20.86 | 48800 |
| 2021-12-28 | 18.71 | $20.85 | 52220 |
| 2021-12-27 | 19.59 | $20.87 | 92800 |
| 2021-12-23 | 20.61 | $20.66 | 45418 |
| 2021-12-22 | 21.60 | $20.43 | 53633 |
| 2021-12-21 | 22.24 | $19.91 | 68809 |
| 2021-12-20 | 22.55 | $19.64 | 93900 |
| 2021-12-17 | 22.70 | $19.81 | 144432 |
| 2021-12-16 | 23.54 | $20.11 | 93322 |
| 2021-12-15 | 24.76 | $20.47 | 129613 |
| 2021-12-14 | 25.93 | $20.31 | 200100 |
| 2021-12-13 | 27.26 | $20.47 | 106800 |
| 2021-12-10 | 28.65 | $20.67 | 76926 |
| 2021-12-09 | 29.52 | $20.88 | 58800 |
| 2021-12-08 | 30.72 | $20.90 | 49049 |
| 2021-12-07 | 31.99 | $20.89 | 67000 |
| 2021-12-06 | 33.19 | $20.74 | 57438 |
| 2021-12-03 | 34.44 | $20.70 | 76600 |
| 2021-12-02 | 35.76 | $20.86 | 86812 |
| 2021-12-01 | 37.39 | $20.38 | 94400 |
| 2021-11-30 | 39.34 | $20.46 | 205200 |
| 2021-11-29 | 41.32 | $21.31 | 89200 |
| 2021-11-26 | 42.42 | $21.14 | 75800 |
| 2021-11-24 | 43.59 | $22.36 | 61019 |
| 2021-11-23 | 43.57 | $22.24 | 135100 |
| 2021-11-22 | 43.68 | $21.98 | 125300 |
| 2021-11-19 | 43.97 | $21.70 | 62400 |
| 2021-11-18 | 44.59 | $21.44 | 75100 |
| 2021-11-17 | 45.24 | $21.63 | 63400 |
| 2021-11-16 | 45.61 | $21.87 | 52936 |
| 2021-11-15 | 45.57 | $21.98 | 78000 |
| 2021-11-12 | 45.54 | $22.04 | 146914 |
| 2021-11-11 | 44.85 | $22.00 | 108000 |
| 2021-11-10 | 44.13 | $21.99 | 133100 |
| 2021-11-09 | 43.37 | $21.70 | 71110 |
| 2021-11-08 | 43.48 | $21.69 | 50700 |
| 2021-11-05 | 43.36 | $21.67 | 73322 |
| 2021-11-04 | 43.32 | $21.15 | 63106 |
| 2021-11-03 | 43.39 | $21.56 | 71434 |
| 2021-11-02 | 43.47 | $21.07 | 54403 |
| 2021-11-01 | 43.89 | $21.10 | 91800 |
| 2021-10-29 | 44.33 | $21.14 | 53401 |
| 2021-10-28 | 44.98 | $21.00 | 79436 |
| 2021-10-27 | 45.65 | $21.27 | 60602 |
| 2021-10-26 | 45.90 | $21.22 | 39714 |
| 2021-10-25 | 45.84 | $21.48 | 70903 |
| 2021-10-22 | 45.63 | $21.31 | 53601 |
| 2021-10-21 | 45.48 | $21.17 | 70401 |
| 2021-10-20 | 45.48 | $21.06 | 71100 |
| 2021-10-19 | 45.54 | $20.78 | 46500 |
| 2021-10-18 | 45.84 | $20.58 | 39935 |
| 2021-10-15 | 46.28 | $20.62 | 112700 |
| 2021-10-14 | 46.74 | $20.51 | 78500 |
| 2021-10-13 | 46.98 | $20.25 | 47110 |
| 2021-10-12 | 47.35 | $20.34 | 70207 |
| 2021-10-11 | 47.82 | $20.34 | 77700 |
| 2021-10-08 | 48.00 | $20.61 | 56000 |
| 2021-10-07 | 47.89 | $20.73 | 52523 |
| 2021-10-06 | 47.70 | $20.52 | 76939 |
| 2021-10-05 | 47.70 | $20.54 | 57131 |
| 2021-10-04 | 47.70 | $20.17 | 77800 |
| 2021-10-01 | 47.79 | $20.21 | 74619 |
| 2021-09-30 | 47.93 | $19.62 | 93300 |
| 2021-09-29 | 48.31 | $19.76 | 73802 |
| 2021-09-28 | 48.71 | $19.60 | 95123 |
| 2021-09-27 | 49.19 | $19.85 | 109800 |
| 2021-09-24 | 49.69 | $19.34 | 78300 |
| 2021-09-23 | 50.47 | $19.38 | 89300 |
| 2021-09-22 | 51.30 | $19.09 | 74100 |
| 2021-09-21 | 52.36 | $18.69 | 79700 |
| 2021-09-20 | 53.62 | $18.68 | 110000 |
| 2021-09-17 | 54.94 | $18.54 | 733701 |
| 2021-09-16 | 56.06 | $19.23 | 67716 |
| 2021-09-15 | 56.65 | $19.28 | 98400 |
| 2021-09-14 | 57.14 | $19.52 | 105237 |
| 2021-09-13 | 57.62 | $19.47 | 207300 |
| 2021-09-10 | 58.13 | $20.13 | 70200 |
| 2021-09-09 | 57.56 | $20.52 | 82200 |
| 2021-09-08 | 56.88 | $20.38 | 128700 |
| 2021-09-07 | 55.99 | $20.44 | 92000 |
| 2021-09-03 | 55.07 | $20.24 | 90200 |
| 2021-09-02 | 54.13 | $20.01 | 122612 |
| 2021-09-01 | 53.14 | $19.59 | 62777 |
| 2021-08-31 | 52.20 | $19.60 | 193100 |
| 2021-08-30 | 51.21 | $19.33 | 59411 |
| 2021-08-27 | 50.20 | $19.48 | 64247 |
| 2021-08-26 | 49.01 | $19.45 | 77700 |
| 2021-08-25 | 47.70 | $19.61 | 82911 |
| 2021-08-24 | 46.32 | $19.31 | 80925 |
| 2021-08-23 | 44.87 | $19.67 | 107100 |
| 2021-08-20 | 43.27 | $19.09 | 217000 |
| 2021-08-19 | 41.61 | $19.01 | 83800 |
| 2021-08-18 | 39.91 | $19.06 | 155340 |
| 2021-08-17 | 37.96 | $18.99 | 172141 |
| 2021-08-16 | 35.96 | $18.79 | 119100 |
| 2021-08-13 | 33.88 | $18.68 | 166045 |
| 2021-08-12 | 31.54 | $19.03 | 336400 |
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