Is Old Second Bancorp, Inc. (OSBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Old Second Bancorp, Inc. (OSBC) research center and poll results.
NASDAQ : OSBC
Old Second Bancorp, Inc. — Technical Indicators
$24.065 USD
$0.56 (2.36%)
- Volume
- 138.09K
- Average Volume
- 391.94K
- Market Capitalization
- $1.24B
- P/E Ratio
- 13.52
- Dividend Yield
- 1.12%
- Price Target
- $26.00
- Year High
- $24.10
- Year Low
- $16.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.14
- Current Ratio
- $3.49
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.32
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.66
Average
15.80
Maximum
23.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.32 | $24.08 | 137457 |
| 2026-07-23 | 23.27 | $23.51 | 544006 |
| 2026-07-22 | 23.24 | $23.41 | 502508 |
| 2026-07-21 | 23.20 | $23.68 | 472516 |
| 2026-07-20 | 23.12 | $23.60 | 506200 |
| 2026-07-17 | 23.03 | $23.64 | 463900 |
| 2026-07-16 | 22.93 | $23.88 | 736400 |
| 2026-07-15 | 22.84 | $23.19 | 337800 |
| 2026-07-14 | 22.78 | $23.01 | 215927 |
| 2026-07-13 | 22.76 | $23.06 | 329700 |
| 2026-07-10 | 22.72 | $22.89 | 370700 |
| 2026-07-09 | 22.68 | $22.85 | 535702 |
| 2026-07-08 | 22.63 | $22.71 | 327245 |
| 2026-07-07 | 22.58 | $22.99 | 354430 |
| 2026-07-06 | 22.51 | $23.22 | 394905 |
| 2026-07-02 | 22.42 | $23.23 | 246121 |
| 2026-07-01 | 22.29 | $23.62 | 379927 |
| 2026-06-30 | 22.18 | $23.32 | 342120 |
| 2026-06-29 | 22.07 | $23.21 | 416200 |
| 2026-06-26 | 21.97 | $23.38 | 1.5M |
| 2026-06-25 | 21.87 | $23.02 | 392311 |
| 2026-06-24 | 21.78 | $22.89 | 331108 |
| 2026-06-23 | 21.71 | $22.57 | 307316 |
| 2026-06-22 | 21.64 | $22.08 | 335699 |
| 2026-06-18 | 21.59 | $21.89 | 557700 |
| 2026-06-17 | 21.54 | $21.66 | 435700 |
| 2026-06-16 | 21.50 | $22.06 | 361826 |
| 2026-06-15 | 21.43 | $22.01 | 441000 |
| 2026-06-12 | 21.36 | $22.50 | 312000 |
| 2026-06-11 | 21.27 | $22.22 | 300531 |
| 2026-06-10 | 21.19 | $22.12 | 319100 |
| 2026-06-09 | 21.12 | $21.94 | 251206 |
| 2026-06-08 | 21.07 | $21.71 | 177000 |
| 2026-06-05 | 21.05 | $21.56 | 226814 |
| 2026-06-04 | 21.03 | $21.42 | 254600 |
| 2026-06-03 | 21.01 | $20.70 | 279200 |
| 2026-06-02 | 21.03 | $21.36 | 398142 |
| 2026-06-01 | 20.98 | $21.07 | 371288 |
| 2026-05-29 | 20.97 | $21.32 | 346418 |
| 2026-05-28 | 20.93 | $21.30 | 308400 |
| 2026-05-27 | 20.89 | $21.23 | 318400 |
| 2026-05-26 | 20.88 | $21.49 | 439300 |
| 2026-05-22 | 20.82 | $21.08 | 326700 |
| 2026-05-21 | 20.77 | $21.08 | 367300 |
| 2026-05-20 | 20.71 | $20.97 | 441600 |
| 2026-05-19 | 20.72 | $20.79 | 262129 |
| 2026-05-18 | 20.75 | $20.82 | 300900 |
| 2026-05-15 | 20.80 | $20.43 | 364123 |
| 2026-05-14 | 20.87 | $20.71 | 279800 |
| 2026-05-13 | 20.91 | $20.65 | 402800 |
| 2026-05-12 | 20.97 | $20.85 | 372200 |
| 2026-05-11 | 21.00 | $20.88 | 510610 |
| 2026-05-08 | 21.04 | $21.28 | 323739 |
| 2026-05-07 | 21.04 | $21.08 | 395629 |
| 2026-05-06 | 21.06 | $21.17 | 414027 |
| 2026-05-05 | 21.06 | $20.96 | 368900 |
| 2026-05-04 | 21.06 | $20.50 | 357612 |
| 2026-05-01 | 21.07 | $20.79 | 328100 |
| 2026-04-30 | 21.07 | $20.61 | 357500 |
| 2026-04-29 | 21.06 | $20.51 | 362713 |
| 2026-04-28 | 21.04 | $20.91 | 512800 |
| 2026-04-27 | 20.99 | $20.37 | 436400 |
| 2026-04-24 | 20.95 | $20.00 | 604932 |
| 2026-04-23 | 20.93 | $19.85 | 1.1M |
| 2026-04-22 | 20.92 | $21.21 | 329224 |
| 2026-04-21 | 20.85 | $21.37 | 264500 |
| 2026-04-20 | 20.76 | $21.79 | 251201 |
| 2026-04-17 | 20.65 | $21.93 | 511429 |
| 2026-04-16 | 20.53 | $21.57 | 755300 |
| 2026-04-15 | 20.41 | $21.67 | 434600 |
| 2026-04-14 | 20.31 | $21.61 | 404100 |
| 2026-04-13 | 20.21 | $21.53 | 346800 |
| 2026-04-10 | 20.11 | $21.31 | 405812 |
| 2026-04-09 | 20.02 | $21.47 | 627720 |
| 2026-04-08 | 19.92 | $21.19 | 608300 |
| 2026-04-07 | 19.84 | $20.94 | 318000 |
| 2026-04-06 | 19.78 | $20.76 | 277600 |
| 2026-04-02 | 19.71 | $20.74 | 317328 |
| 2026-04-01 | 19.66 | $20.45 | 288719 |
| 2026-03-31 | 19.64 | $20.16 | 302215 |
| 2026-03-30 | 19.63 | $19.85 | 301019 |
| 2026-03-27 | 19.63 | $19.57 | 267900 |
| 2026-03-26 | 19.64 | $19.70 | 325312 |
| 2026-03-25 | 19.66 | $19.61 | 463905 |
| 2026-03-24 | 19.70 | $19.74 | 412119 |
| 2026-03-23 | 19.70 | $19.68 | 673801 |
| 2026-03-20 | 19.69 | $19.45 | 724102 |
| 2026-03-19 | 19.75 | $19.58 | 407616 |
| 2026-03-18 | 19.79 | $19.28 | 430300 |
| 2026-03-17 | 19.85 | $19.55 | 310411 |
| 2026-03-16 | 19.92 | $19.61 | 246721 |
| 2026-03-13 | 19.97 | $19.48 | 367511 |
| 2026-03-12 | 20.01 | $19.56 | 306900 |
| 2026-03-11 | 20.06 | $19.48 | 426409 |
| 2026-03-10 | 20.11 | $19.63 | 369600 |
| 2026-03-09 | 20.19 | $19.62 | 707000 |
| 2026-03-06 | 20.26 | $19.55 | 407600 |
| 2026-03-05 | 20.31 | $19.72 | 412000 |
| 2026-03-04 | 20.37 | $20.05 | 278808 |
| 2026-03-03 | 20.39 | $19.90 | 313100 |
| 2026-03-02 | 20.41 | $19.91 | 512900 |
| 2026-02-27 | 20.40 | $19.63 | 555426 |
| 2026-02-26 | 20.42 | $20.22 | 323600 |
| 2026-02-25 | 20.39 | $20.32 | 174335 |
| 2026-02-24 | 20.36 | $19.79 | 386900 |
| 2026-02-23 | 20.37 | $19.56 | 307700 |
| 2026-02-20 | 20.38 | $20.57 | 386100 |
| 2026-02-19 | 20.42 | $20.37 | 261716 |
| 2026-02-18 | 20.47 | $20.54 | 343724 |
| 2026-02-17 | 20.46 | $20.83 | 217428 |
| 2026-02-13 | 20.46 | $20.57 | 208737 |
| 2026-02-12 | 20.48 | $20.46 | 335800 |
| 2026-02-11 | 20.48 | $20.40 | 239600 |
| 2026-02-10 | 20.45 | $20.64 | 426247 |
| 2026-02-09 | 20.40 | $21.11 | 349900 |
| 2026-02-06 | 20.34 | $21.04 | 360400 |
| 2026-02-05 | 20.30 | $20.66 | 381008 |
| 2026-02-04 | 20.25 | $20.78 | 283636 |
| 2026-02-03 | 20.21 | $20.52 | 367042 |
| 2026-02-02 | 20.18 | $20.24 | 331634 |
| 2026-01-30 | 20.15 | $19.84 | 376000 |
| 2026-01-29 | 20.13 | $19.98 | 362610 |
| 2026-01-28 | 20.11 | $19.51 | 374600 |
| 2026-01-27 | 20.12 | $19.82 | 287800 |
| 2026-01-26 | 20.12 | $19.88 | 483000 |
| 2026-01-23 | 20.14 | $19.90 | 621100 |
| 2026-01-22 | 20.15 | $21.26 | 476900 |
| 2026-01-21 | 20.11 | $21.47 | 560900 |
| 2026-01-20 | 20.07 | $20.37 | 242326 |
| 2026-01-16 | 20.09 | $20.66 | 504500 |
| 2026-01-15 | 20.09 | $20.99 | 367200 |
| 2026-01-14 | 20.08 | $20.46 | 488000 |
| 2026-01-13 | 20.09 | $19.87 | 602500 |
| 2026-01-12 | 20.12 | $19.73 | 260006 |
| 2026-01-09 | 20.17 | $19.78 | 240700 |
| 2026-01-08 | 20.20 | $20.27 | 350500 |
| 2026-01-07 | 20.17 | $19.74 | 231224 |
| 2026-01-06 | 20.18 | $19.88 | 252100 |
| 2026-01-05 | 20.16 | $20.02 | 294600 |
| 2026-01-02 | 20.14 | $19.48 | 250200 |
| 2025-12-31 | 20.14 | $19.50 | 182700 |
| 2025-12-30 | 20.12 | $19.53 | 246840 |
| 2025-12-29 | 20.09 | $19.79 | 223301 |
| 2025-12-26 | 20.04 | $19.90 | 183000 |
| 2025-12-24 | 20.00 | $20.13 | 80300 |
| 2025-12-23 | 19.94 | $20.18 | 176100 |
| 2025-12-22 | 19.86 | $20.52 | 179700 |
| 2025-12-19 | 19.76 | $20.53 | 611339 |
| 2025-12-18 | 19.63 | $20.85 | 294400 |
| 2025-12-17 | 19.49 | $20.65 | 316414 |
| 2025-12-16 | 19.35 | $20.78 | 251831 |
| 2025-12-15 | 19.19 | $20.64 | 251100 |
| 2025-12-12 | 19.08 | $20.51 | 262928 |
| 2025-12-11 | 18.97 | $20.63 | 293500 |
| 2025-12-10 | 18.86 | $20.41 | 386032 |
| 2025-12-09 | 18.76 | $19.80 | 259922 |
| 2025-12-08 | 18.69 | $19.80 | 272837 |
| 2025-12-05 | 18.62 | $19.62 | 201200 |
| 2025-12-04 | 18.55 | $19.63 | 313700 |
| 2025-12-03 | 18.48 | $19.49 | 441809 |
| 2025-12-02 | 18.41 | $18.93 | 295800 |
| 2025-12-01 | 18.37 | $19.02 | 296900 |
| 2025-11-28 | 18.31 | $18.85 | 133544 |
| 2025-11-26 | 18.28 | $19.02 | 328900 |
| 2025-11-25 | 18.25 | $19.00 | 256705 |
| 2025-11-24 | 18.23 | $18.42 | 355800 |
| 2025-11-21 | 18.23 | $18.52 | 366000 |
| 2025-11-20 | 18.24 | $17.95 | 198010 |
| 2025-11-19 | 18.23 | $18.05 | 238400 |
| 2025-11-18 | 18.23 | $17.85 | 242218 |
| 2025-11-17 | 18.24 | $17.67 | 204400 |
| 2025-11-14 | 18.24 | $18.44 | 286000 |
| 2025-11-13 | 18.17 | $18.34 | 265411 |
| 2025-11-12 | 18.09 | $18.38 | 510100 |
| 2025-11-11 | 18.07 | $18.43 | 236500 |
| 2025-11-10 | 18.04 | $18.42 | 322800 |
| 2025-11-07 | 17.98 | $18.32 | 361615 |
| 2025-11-06 | 17.92 | $18.20 | 284000 |
| 2025-11-05 | 17.87 | $18.39 | 330538 |
| 2025-11-04 | 17.81 | $18.09 | 408502 |
| 2025-11-03 | 17.77 | $18.00 | 294500 |
| 2025-10-31 | 17.75 | $17.95 | 396879 |
| 2025-10-30 | 17.71 | $18.16 | 394500 |
| 2025-10-29 | 17.66 | $18.33 | 391332 |
| 2025-10-28 | 17.61 | $18.61 | 477905 |
| 2025-10-27 | 17.55 | $18.58 | 673800 |
| 2025-10-24 | 17.48 | $18.56 | 744400 |
| 2025-10-23 | 17.43 | $17.86 | 663000 |
| 2025-10-22 | 17.42 | $17.95 | 678200 |
| 2025-10-21 | 17.40 | $18.08 | 329700 |
| 2025-10-20 | 17.39 | $17.75 | 265706 |
| 2025-10-17 | 17.40 | $17.07 | 364200 |
| 2025-10-16 | 17.44 | $16.71 | 498939 |
| 2025-10-15 | 17.52 | $17.84 | 369300 |
| 2025-10-14 | 17.53 | $17.97 | 329600 |
| 2025-10-13 | 17.52 | $17.24 | 274100 |
| 2025-10-10 | 17.56 | $17.05 | 409337 |
| 2025-10-09 | 17.62 | $17.18 | 173646 |
| 2025-10-08 | 17.68 | $17.27 | 166600 |
| 2025-10-07 | 17.73 | $17.25 | 208600 |
| 2025-10-06 | 17.78 | $17.53 | 313831 |
| 2025-10-03 | 17.83 | $17.26 | 227613 |
| 2025-10-02 | 17.89 | $17.10 | 279404 |
| 2025-10-01 | 17.97 | $17.36 | 604000 |
| 2025-09-30 | 18.03 | $17.29 | 283700 |
| 2025-09-29 | 18.09 | $17.30 | 243101 |
| 2025-09-26 | 18.14 | $17.61 | 267424 |
| 2025-09-25 | 18.19 | $17.51 | 295200 |
| 2025-09-24 | 18.24 | $17.70 | 338000 |
| 2025-09-23 | 18.28 | $17.86 | 400000 |
| 2025-09-22 | 18.29 | $17.90 | 346200 |
| 2025-09-19 | 18.32 | $17.89 | 1.6M |
| 2025-09-18 | 18.30 | $18.36 | 371536 |
| 2025-09-17 | 18.26 | $17.91 | 358522 |
| 2025-09-16 | 18.24 | $17.82 | 185010 |
| 2025-09-15 | 18.23 | $18.04 | 189244 |
| 2025-09-12 | 18.20 | $18.26 | 193800 |
| 2025-09-11 | 18.18 | $18.39 | 233327 |
| 2025-09-10 | 18.15 | $18.29 | 207100 |
| 2025-09-09 | 18.11 | $18.26 | 219622 |
| 2025-09-08 | 18.04 | $18.52 | 205900 |
| 2025-09-05 | 17.95 | $18.43 | 259500 |
| 2025-09-04 | 17.86 | $18.76 | 231900 |
| 2025-09-03 | 17.76 | $18.48 | 247200 |
| 2025-09-02 | 17.69 | $18.44 | 273900 |
| 2025-08-29 | 17.60 | $18.46 | 202900 |
| 2025-08-28 | 17.51 | $18.53 | 147411 |
| 2025-08-27 | 17.43 | $18.57 | 152400 |
| 2025-08-26 | 17.37 | $18.40 | 173600 |
| 2025-08-25 | 17.33 | $18.17 | 125031 |
| 2025-08-22 | 17.31 | $18.39 | 326214 |
| 2025-08-21 | 17.28 | $17.59 | 148200 |
| 2025-08-20 | 17.29 | $17.56 | 176900 |
| 2025-08-19 | 17.34 | $17.49 | 171421 |
| 2025-08-18 | 17.40 | $17.61 | 156200 |
| 2025-08-15 | 17.45 | $17.39 | 160006 |
| 2025-08-14 | 17.51 | $17.78 | 150419 |
| 2025-08-13 | 17.55 | $17.84 | 185429 |
| 2025-08-12 | 17.58 | $17.56 | 173932 |
| 2025-08-11 | 17.62 | $16.79 | 112002 |
| 2025-08-08 | 17.73 | $16.74 | 124628 |
| 2025-08-07 | 17.83 | $16.56 | 200425 |
| 2025-08-06 | 17.95 | $16.81 | 108923 |
| 2025-08-05 | 18.05 | $17.02 | 272200 |
| 2025-08-04 | 18.15 | $16.80 | 202400 |
| 2025-08-01 | 18.26 | $16.59 | 232900 |
| 2025-07-31 | 18.38 | $16.97 | 267824 |
| 2025-07-30 | 18.48 | $17.28 | 298618 |
| 2025-07-29 | 18.53 | $17.61 | 304243 |
| 2025-07-28 | 18.54 | $17.73 | 281300 |
| 2025-07-25 | 18.53 | $17.85 | 252856 |
| 2025-07-24 | 18.52 | $17.78 | 401600 |
| 2025-07-23 | 18.50 | $18.60 | 159900 |
| 2025-07-22 | 18.44 | $18.66 | 171512 |
| 2025-07-21 | 18.36 | $18.58 | 104900 |
| 2025-07-18 | 18.27 | $18.65 | 195100 |
| 2025-07-17 | 18.17 | $18.61 | 186820 |
| 2025-07-16 | 18.08 | $18.44 | 272400 |
| 2025-07-15 | 17.99 | $18.40 | 201800 |
| 2025-07-14 | 17.90 | $18.96 | 143800 |
| 2025-07-11 | 17.81 | $18.70 | 187507 |
| 2025-07-10 | 17.73 | $19.01 | 183687 |
| 2025-07-09 | 17.64 | $18.84 | 279244 |
| 2025-07-08 | 17.55 | $18.95 | 304304 |
| 2025-07-07 | 17.44 | $18.90 | 213129 |
| 2025-07-03 | 17.31 | $19.08 | 287100 |
| 2025-07-02 | 17.17 | $18.90 | 384000 |
| 2025-07-01 | 17.06 | $18.34 | 362141 |
| 2025-06-30 | 16.97 | $17.74 | 222602 |
| 2025-06-27 | 16.91 | $17.70 | 414223 |
| 2025-06-26 | 16.86 | $17.64 | 161900 |
| 2025-06-25 | 16.81 | $17.25 | 173600 |
| 2025-06-24 | 16.78 | $17.36 | 263832 |
| 2025-06-23 | 16.74 | $17.19 | 163600 |
| 2025-06-20 | 16.70 | $16.71 | 285115 |
| 2025-06-18 | 16.70 | $16.69 | 199946 |
| 2025-06-17 | 16.72 | $16.70 | 269745 |
| 2025-06-16 | 16.74 | $16.75 | 259037 |
| 2025-06-13 | 16.75 | $16.67 | 187200 |
| 2025-06-12 | 16.78 | $17.09 | 203436 |
| 2025-06-11 | 16.78 | $17.06 | 148544 |
| 2025-06-10 | 16.78 | $17.21 | 164300 |
| 2025-06-09 | 16.78 | $17.00 | 170900 |
| 2025-06-06 | 16.76 | $16.77 | 196033 |
| 2025-06-05 | 16.76 | $16.34 | 162741 |
| 2025-06-04 | 16.76 | $16.36 | 165900 |
| 2025-06-03 | 16.76 | $16.67 | 185642 |
| 2025-06-02 | 16.75 | $16.47 | 159049 |
| 2025-05-30 | 16.74 | $16.54 | 229300 |
| 2025-05-29 | 16.71 | $16.75 | 136300 |
| 2025-05-28 | 16.66 | $16.58 | 183123 |
| 2025-05-27 | 16.64 | $16.78 | 159139 |
| 2025-05-23 | 16.60 | $16.41 | 166300 |
| 2025-05-22 | 16.56 | $16.52 | 179049 |
| 2025-05-21 | 16.51 | $16.65 | 225249 |
| 2025-05-20 | 16.45 | $17.03 | 101905 |
| 2025-05-19 | 16.36 | $17.08 | 176300 |
| 2025-05-16 | 16.24 | $17.10 | 474800 |
| 2025-05-15 | 16.13 | $17.21 | 146224 |
| 2025-05-14 | 16.00 | $17.01 | 139600 |
| 2025-05-13 | 15.89 | $17.19 | 204500 |
| 2025-05-12 | 15.76 | $17.09 | 190200 |
| 2025-05-09 | 15.63 | $16.59 | 258701 |
| 2025-05-08 | 15.53 | $16.76 | 246100 |
| 2025-05-07 | 15.46 | $16.36 | 269615 |
| 2025-05-06 | 15.38 | $16.39 | 255535 |
| 2025-05-05 | 15.30 | $16.41 | 341516 |
| 2025-05-02 | 15.22 | $16.29 | 208130 |
| 2025-05-01 | 15.16 | $15.97 | 163411 |
| 2025-04-30 | 15.21 | $15.79 | 261600 |
| 2025-04-29 | 15.25 | $16.14 | 140313 |
| 2025-04-28 | 15.27 | $15.97 | 237200 |
| 2025-04-25 | 15.31 | $15.57 | 269500 |
| 2025-04-24 | 15.38 | $15.60 | 304800 |
| 2025-04-23 | 15.45 | $15.46 | 209300 |
| 2025-04-22 | 15.52 | $15.25 | 177716 |
| 2025-04-21 | 15.61 | $14.68 | 209100 |
| 2025-04-17 | 15.72 | $14.78 | 212000 |
| 2025-04-16 | 15.82 | $14.76 | 186500 |
| 2025-04-15 | 15.93 | $14.78 | 343500 |
| 2025-04-14 | 16.03 | $14.57 | 254324 |
| 2025-04-11 | 16.13 | $14.45 | 212709 |
| 2025-04-10 | 16.23 | $14.53 | 240920 |
| 2025-04-09 | 16.31 | $15.42 | 392845 |
| 2025-04-08 | 16.37 | $14.71 | 236200 |
| 2025-04-07 | 16.45 | $14.79 | 269426 |
| 2025-04-04 | 16.53 | $14.79 | 310022 |
| 2025-04-03 | 16.64 | $15.28 | 297040 |
| 2025-04-02 | 16.74 | $16.79 | 141169 |
| 2025-04-01 | 16.77 | $16.61 | 158302 |
| 2025-03-31 | 16.82 | $16.64 | 186700 |
| 2025-03-28 | 16.90 | $16.69 | 125700 |
| 2025-03-27 | 16.98 | $16.99 | 166700 |
| 2025-03-26 | 17.04 | $16.93 | 197845 |
| 2025-03-25 | 17.10 | $16.91 | 137100 |
| 2025-03-24 | 17.17 | $17.06 | 169900 |
| 2025-03-21 | 17.22 | $16.92 | 626831 |
| 2025-03-20 | 17.29 | $16.82 | 147920 |
| 2025-03-19 | 17.38 | $16.90 | 200000 |
| 2025-03-18 | 17.48 | $16.77 | 357930 |
| 2025-03-17 | 17.59 | $16.56 | 195700 |
| 2025-03-14 | 17.70 | $16.52 | 155302 |
| 2025-03-13 | 17.82 | $16.18 | 127226 |
| 2025-03-12 | 17.95 | $16.49 | 188514 |
| 2025-03-11 | 18.09 | $16.30 | 254600 |
| 2025-03-10 | 18.22 | $16.38 | 267909 |
| 2025-03-07 | 18.36 | $17.04 | 158036 |
| 2025-03-06 | 18.48 | $17.22 | 192243 |
| 2025-03-05 | 18.58 | $17.43 | 235100 |
| 2025-03-04 | 18.66 | $17.65 | 254700 |
| 2025-03-03 | 18.71 | $18.27 | 200700 |
| 2025-02-28 | 18.73 | $18.34 | 223900 |
| 2025-02-27 | 18.76 | $18.17 | 283247 |
| 2025-02-26 | 18.78 | $18.14 | 258743 |
| 2025-02-25 | 18.82 | $18.14 | 438629 |
| 2025-02-24 | 18.85 | $18.08 | 110463 |
| 2025-02-21 | 18.87 | $18.33 | 307039 |
| 2025-02-20 | 18.86 | $18.75 | 267207 |
| 2025-02-19 | 18.86 | $18.81 | 145303 |
| 2025-02-18 | 18.85 | $18.97 | 259600 |
| 2025-02-14 | 18.81 | $18.80 | 102900 |
| 2025-02-13 | 18.79 | $18.86 | 125000 |
| 2025-02-12 | 18.75 | $18.84 | 140900 |
| 2025-02-11 | 18.70 | $19.29 | 193700 |
| 2025-02-10 | 18.62 | $18.95 | 218439 |
| 2025-02-07 | 18.53 | $19.19 | 175400 |
| 2025-02-06 | 18.46 | $19.40 | 322914 |
| 2025-02-05 | 18.38 | $19.16 | 163600 |
| 2025-02-04 | 18.30 | $19.01 | 204105 |
| 2025-02-03 | 18.24 | $18.66 | 237005 |
| 2025-01-31 | 18.18 | $18.79 | 279600 |
| 2025-01-30 | 18.13 | $18.83 | 216600 |
| 2025-01-29 | 18.08 | $18.68 | 273402 |
| 2025-01-28 | 18.04 | $18.76 | 182936 |
| 2025-01-27 | 18.00 | $18.89 | 219600 |
| 2025-01-24 | 17.95 | $18.42 | 175600 |
| 2025-01-23 | 17.92 | $18.23 | 644900 |
| 2025-01-22 | 17.89 | $18.68 | 453900 |
| 2025-01-21 | 17.82 | $18.65 | 206702 |
| 2025-01-17 | 17.75 | $18.20 | 132200 |
| 2025-01-16 | 17.75 | $18.23 | 301542 |
| 2025-01-15 | 17.77 | $18.17 | 456245 |
| 2025-01-14 | 17.78 | $17.83 | 256618 |
| 2025-01-13 | 17.81 | $17.63 | 205600 |
| 2025-01-10 | 17.87 | $17.27 | 245532 |
| 2025-01-08 | 17.94 | $17.79 | 190108 |
| 2025-01-07 | 17.98 | $17.63 | 181421 |
| 2025-01-06 | 18.03 | $17.73 | 235700 |
| 2025-01-03 | 18.08 | $17.72 | 176400 |
| 2025-01-02 | 18.14 | $17.54 | 279900 |
| 2024-12-31 | 18.18 | $17.78 | 362125 |
| 2024-12-30 | 18.23 | $17.78 | 142300 |
| 2024-12-27 | 18.27 | $17.84 | 155238 |
| 2024-12-26 | 18.31 | $18.07 | 216100 |
| 2024-12-24 | 18.35 | $17.79 | 144800 |
| 2024-12-23 | 18.40 | $17.84 | 239000 |
| 2024-12-20 | 18.44 | $17.66 | 734000 |
| 2024-12-19 | 18.49 | $17.28 | 294925 |
| 2024-12-18 | 18.54 | $17.31 | 376600 |
| 2024-12-17 | 18.59 | $18.13 | 191203 |
| 2024-12-16 | 18.60 | $18.60 | 152607 |
| 2024-12-13 | 18.59 | $18.39 | 418900 |
| 2024-12-12 | 18.60 | $18.51 | 138127 |
| 2024-12-11 | 18.60 | $18.71 | 210124 |
| 2024-12-10 | 18.60 | $18.72 | 214418 |
| 2024-12-09 | 18.59 | $18.52 | 237000 |
| 2024-12-06 | 18.56 | $18.69 | 179822 |
| 2024-12-05 | 18.52 | $18.75 | 133400 |
| 2024-12-04 | 18.50 | $18.81 | 157000 |
| 2024-12-03 | 18.39 | $18.50 | 194300 |
| 2024-12-02 | 18.28 | $18.68 | 206500 |
| 2024-11-29 | 18.17 | $18.60 | 157200 |
| 2024-11-27 | 18.06 | $18.73 | 238742 |
| 2024-11-26 | 17.97 | $18.69 | 169400 |
| 2024-11-25 | 17.87 | $18.90 | 358800 |
| 2024-11-22 | 17.76 | $18.71 | 219700 |
| 2024-11-21 | 17.64 | $18.51 | 205400 |
| 2024-11-20 | 17.54 | $18.38 | 202610 |
| 2024-11-19 | 17.46 | $18.24 | 146020 |
| 2024-11-18 | 17.37 | $18.31 | 156334 |
| 2024-11-15 | 17.27 | $18.46 | 274519 |
| 2024-11-14 | 17.21 | $18.61 | 318749 |
| 2024-11-13 | 17.13 | $18.53 | 216733 |
| 2024-11-12 | 17.01 | $18.60 | 268900 |
| 2024-11-11 | 16.87 | $18.56 | 375900 |
| 2024-11-08 | 16.72 | $17.99 | 224241 |
| 2024-11-07 | 16.59 | $17.81 | 296000 |
| 2024-11-06 | 16.46 | $18.39 | 1.3M |
| 2024-11-05 | 16.30 | $16.67 | 200241 |
| 2024-11-04 | 16.21 | $16.24 | 158000 |
| 2024-11-01 | 16.15 | $16.40 | 192600 |
| 2024-10-31 | 16.09 | $16.42 | 185000 |
| 2024-10-30 | 16.01 | $16.90 | 857815 |
| 2024-10-29 | 15.91 | $16.69 | 148800 |
| 2024-10-28 | 15.83 | $16.77 | 273721 |
| 2024-10-25 | 15.77 | $16.35 | 190425 |
| 2024-10-24 | 15.73 | $16.54 | 230507 |
| 2024-10-23 | 15.67 | $16.62 | 195132 |
| 2024-10-22 | 15.60 | $16.56 | 240400 |
| 2024-10-21 | 15.59 | $16.36 | 254100 |
| 2024-10-18 | 15.57 | $17.13 | 439000 |
| 2024-10-17 | 15.53 | $17.04 | 496925 |
| 2024-10-16 | 15.51 | $16.12 | 345700 |
| 2024-10-15 | 15.54 | $15.80 | 632300 |
| 2024-10-14 | 15.58 | $15.57 | 187005 |
| 2024-10-11 | 15.63 | $15.49 | 208000 |
| 2024-10-10 | 15.69 | $15.15 | 129700 |
| 2024-10-09 | 15.75 | $15.08 | 149112 |
| 2024-10-08 | 15.82 | $14.98 | 324200 |
| 2024-10-07 | 15.90 | $15.07 | 137600 |
| 2024-10-04 | 15.99 | $15.08 | 147122 |
| 2024-10-03 | 16.07 | $14.93 | 202500 |
| 2024-10-02 | 16.17 | $14.91 | 172300 |
| 2024-10-01 | 16.26 | $15.06 | 216565 |
| 2024-09-30 | 16.36 | $15.59 | 163900 |
| 2024-09-27 | 16.43 | $15.42 | 219800 |
| 2024-09-26 | 16.51 | $15.37 | 249422 |
| 2024-09-25 | 16.58 | $15.30 | 678837 |
| 2024-09-24 | 16.64 | $16.27 | 213416 |
| 2024-09-23 | 16.66 | $16.12 | 240046 |
| 2024-09-20 | 16.68 | $16.25 | 635000 |
| 2024-09-19 | 16.66 | $16.73 | 195900 |
| 2024-09-18 | 16.62 | $16.61 | 256924 |
| 2024-09-17 | 16.59 | $16.55 | 280000 |
| 2024-09-16 | 16.56 | $16.72 | 275000 |
| 2024-09-13 | 16.53 | $16.54 | 260215 |
| 2024-09-12 | 16.49 | $16.34 | 303200 |
| 2024-09-11 | 16.44 | $16.47 | 295600 |
| 2024-09-10 | 16.40 | $16.71 | 248700 |
| 2024-09-09 | 16.33 | $16.75 | 297800 |
| 2024-09-06 | 16.26 | $16.66 | 251800 |
| 2024-09-05 | 16.20 | $16.95 | 245700 |
| 2024-09-04 | 16.11 | $16.80 | 259911 |
| 2024-09-03 | 16.03 | $17.00 | 265106 |
| 2024-08-30 | 15.93 | $17.03 | 195800 |
| 2024-08-29 | 15.87 | $16.98 | 506800 |
| 2024-08-28 | 15.83 | $16.83 | 892718 |
| 2024-08-27 | 15.83 | $16.57 | 261000 |
| 2024-08-26 | 15.86 | $16.57 | 226300 |
| 2024-08-23 | 15.88 | $16.52 | 633800 |
| 2024-08-22 | 15.91 | $15.96 | 125122 |
| 2024-08-21 | 15.96 | $15.92 | 137400 |
| 2024-08-20 | 16.00 | $15.87 | 140600 |
| 2024-08-19 | 16.06 | $16.10 | 113831 |
| 2024-08-16 | 16.08 | $15.96 | 392632 |
| 2024-08-15 | 16.10 | $15.81 | 257800 |
| 2024-08-14 | 16.13 | $15.41 | 152830 |
| 2024-08-13 | 16.20 | $15.61 | 235817 |
| 2024-08-12 | 16.25 | $15.29 | 266000 |
| 2024-08-09 | 16.28 | $15.30 | 239143 |
| 2024-08-08 | 16.29 | $15.44 | 152000 |
| 2024-08-07 | 16.29 | $15.25 | 175101 |
| 2024-08-06 | 16.28 | $15.16 | 220300 |
| 2024-08-05 | 16.26 | $15.05 | 234400 |
| 2024-08-02 | 16.23 | $15.74 | 284900 |
| 2024-08-01 | 16.17 | $16.20 | 208300 |
| 2024-07-31 | 16.10 | $16.92 | 224122 |
| 2024-07-30 | 16.01 | $17.08 | 452400 |
| 2024-07-29 | 15.90 | $16.94 | 192929 |
| 2024-07-26 | 15.80 | $17.10 | 260846 |
| 2024-07-25 | 15.67 | $17.08 | 348500 |
| 2024-07-24 | 15.53 | $16.75 | 370000 |
| 2024-07-23 | 15.39 | $16.98 | 499700 |
| 2024-07-22 | 15.25 | $16.57 | 393510 |
| 2024-07-19 | 15.11 | $16.36 | 319400 |
| 2024-07-18 | 14.99 | $16.40 | 397603 |
| 2024-07-17 | 14.87 | $16.77 | 425300 |
| 2024-07-16 | 14.72 | $16.62 | 503400 |
| 2024-07-15 | 14.57 | $15.93 | 938333 |
| 2024-07-12 | 14.47 | $15.52 | 259849 |
| 2024-07-11 | 14.40 | $15.41 | 507240 |
| 2024-07-10 | 14.32 | $14.97 | 138227 |
| 2024-07-09 | 14.27 | $14.74 | 220400 |
| 2024-07-08 | 14.22 | $14.52 | 240800 |
| 2024-07-05 | 14.19 | $14.54 | 161802 |
| 2024-07-03 | 14.16 | $14.80 | 92800 |
| 2024-07-02 | 14.11 | $15.20 | 257735 |
| 2024-07-01 | 14.06 | $14.89 | 193400 |
| 2024-06-28 | 14.04 | $14.81 | 704606 |
| 2024-06-27 | 14.01 | $14.46 | 208632 |
| 2024-06-26 | 13.98 | $14.29 | 153900 |
| 2024-06-25 | 13.98 | $14.05 | 156308 |
| 2024-06-24 | 14.00 | $14.17 | 153219 |
| 2024-06-21 | 14.00 | $13.76 | 418803 |
| 2024-06-20 | 14.05 | $13.92 | 127926 |
| 2024-06-18 | 14.09 | $13.98 | 250200 |
| 2024-06-17 | 14.13 | $13.87 | 95400 |
| 2024-06-14 | 14.18 | $13.65 | 102100 |
| 2024-06-13 | 14.24 | $13.87 | 114121 |
| 2024-06-12 | 14.28 | $14.13 | 179200 |
| 2024-06-11 | 14.31 | $13.80 | 270448 |
| 2024-06-10 | 14.35 | $13.85 | 116600 |
| 2024-06-07 | 14.38 | $13.89 | 93644 |
| 2024-06-06 | 14.41 | $13.96 | 141700 |
| 2024-06-05 | 14.42 | $13.86 | 166234 |
| 2024-06-04 | 14.44 | $13.86 | 152300 |
| 2024-06-03 | 14.46 | $14.14 | 128909 |
| 2024-05-31 | 14.47 | $14.46 | 244233 |
| 2024-05-30 | 14.45 | $14.13 | 283608 |
| 2024-05-29 | 14.44 | $13.98 | 168849 |
| 2024-05-28 | 14.42 | $14.25 | 151700 |
| 2024-05-24 | 14.40 | $14.39 | 124309 |
| 2024-05-23 | 14.39 | $14.31 | 169210 |
| 2024-05-22 | 14.38 | $14.69 | 142823 |
| 2024-05-21 | 14.37 | $14.75 | 143437 |
| 2024-05-20 | 14.36 | $14.69 | 120700 |
| 2024-05-17 | 14.35 | $14.92 | 199639 |
| 2024-05-16 | 14.32 | $14.80 | 190305 |
| 2024-05-15 | 14.27 | $14.81 | 198300 |
| 2024-05-14 | 14.20 | $14.57 | 137400 |
| 2024-05-13 | 14.14 | $14.62 | 188833 |
| 2024-05-10 | 14.07 | $14.57 | 317802 |
| 2024-05-09 | 14.02 | $14.36 | 186720 |
| 2024-05-08 | 13.97 | $14.25 | 191400 |
| 2024-05-07 | 13.93 | $14.20 | 180519 |
| 2024-05-06 | 13.90 | $14.25 | 189300 |
| 2024-05-03 | 13.87 | $14.36 | 153727 |
| 2024-05-02 | 13.83 | $14.15 | 166715 |
| 2024-05-01 | 13.80 | $13.84 | 196600 |
| 2024-04-30 | 13.77 | $13.70 | 223729 |
| 2024-04-29 | 13.76 | $13.85 | 119200 |
| 2024-04-26 | 13.75 | $14.03 | 177013 |
| 2024-04-25 | 13.74 | $14.13 | 263316 |
| 2024-04-24 | 13.72 | $14.50 | 177107 |
| 2024-04-23 | 13.66 | $14.50 | 272005 |
| 2024-04-22 | 13.61 | $14.50 | 199448 |
| 2024-04-19 | 13.57 | $14.43 | 232046 |
| 2024-04-18 | 13.53 | $13.74 | 509400 |
| 2024-04-17 | 13.54 | $13.44 | 147212 |
| 2024-04-16 | 13.53 | $13.31 | 109703 |
| 2024-04-15 | 13.52 | $13.35 | 137700 |
| 2024-04-12 | 13.52 | $13.42 | 100900 |
| 2024-04-11 | 13.50 | $13.44 | 161505 |
| 2024-04-10 | 13.49 | $13.39 | 247500 |
| 2024-04-09 | 13.50 | $13.70 | 166900 |
| 2024-04-08 | 13.50 | $13.70 | 193138 |
| 2024-04-05 | 13.50 | $13.49 | 111225 |
| 2024-04-04 | 13.50 | $13.55 | 235500 |
| 2024-04-03 | 13.50 | $13.30 | 104002 |
| 2024-04-02 | 13.51 | $13.45 | 222400 |
| 2024-04-01 | 13.51 | $13.55 | 227516 |
| 2024-03-28 | 13.50 | $13.84 | 151149 |
| 2024-03-27 | 13.48 | $13.78 | 143728 |
| 2024-03-26 | 13.45 | $13.35 | 124647 |
| 2024-03-25 | 13.45 | $13.52 | 56244 |
| 2024-03-22 | 13.45 | $13.57 | 87100 |
| 2024-03-21 | 13.44 | $13.79 | 217300 |
| 2024-03-20 | 13.43 | $13.83 | 217100 |
| 2024-03-19 | 13.40 | $13.34 | 134000 |
| 2024-03-18 | 13.41 | $13.12 | 111400 |
| 2024-03-15 | 13.44 | $13.19 | 391239 |
| 2024-03-14 | 13.46 | $13.04 | 166712 |
| 2024-03-13 | 13.48 | $13.36 | 128345 |
| 2024-03-12 | 13.48 | $13.44 | 92600 |
| 2024-03-11 | 13.49 | $13.69 | 98400 |
| 2024-03-08 | 13.47 | $13.73 | 122506 |
| 2024-03-07 | 13.45 | $13.55 | 88100 |
| 2024-03-06 | 13.44 | $13.56 | 163700 |
| 2024-03-05 | 13.43 | $13.50 | 114400 |
| 2024-03-04 | 13.43 | $13.40 | 124800 |
| 2024-03-01 | 13.43 | $13.37 | 154700 |
| 2024-02-29 | 13.44 | $13.43 | 139000 |
| 2024-02-28 | 13.45 | $13.28 | 112441 |
| 2024-02-27 | 13.49 | $13.36 | 116100 |
| 2024-02-26 | 13.53 | $13.43 | 94200 |
| 2024-02-23 | 13.57 | $13.47 | 100900 |
| 2024-02-22 | 13.61 | $13.41 | 126440 |
| 2024-02-21 | 13.71 | $13.36 | 76400 |
| 2024-02-20 | 13.81 | $13.54 | 116708 |
| 2024-02-16 | 13.91 | $13.65 | 167336 |
| 2024-02-15 | 13.99 | $13.70 | 424621 |
| 2024-02-14 | 14.05 | $13.43 | 167000 |
| 2024-02-13 | 14.12 | $13.20 | 335100 |
| 2024-02-12 | 14.20 | $13.70 | 256800 |
| 2024-02-09 | 14.27 | $13.42 | 160936 |
| 2024-02-08 | 14.35 | $13.30 | 158900 |
| 2024-02-07 | 14.44 | $13.29 | 174700 |
| 2024-02-06 | 14.54 | $13.45 | 203100 |
| 2024-02-05 | 14.64 | $13.36 | 172925 |
| 2024-02-02 | 14.75 | $13.35 | 332500 |
| 2024-02-01 | 14.85 | $13.59 | 309806 |
| 2024-01-31 | 14.93 | $13.62 | 432217 |
| 2024-01-30 | 15.01 | $14.12 | 169507 |
| 2024-01-29 | 15.08 | $14.25 | 241400 |
| 2024-01-26 | 15.15 | $14.12 | 245211 |
| 2024-01-25 | 15.24 | $14.25 | 442500 |
| 2024-01-24 | 15.33 | $15.42 | 90133 |
| 2024-01-23 | 15.35 | $15.41 | 104300 |
| 2024-01-22 | 15.37 | $15.61 | 185100 |
| 2024-01-19 | 15.39 | $15.18 | 103030 |
| 2024-01-18 | 15.44 | $14.89 | 251327 |
| 2024-01-17 | 15.48 | $14.90 | 91000 |
| 2024-01-16 | 15.53 | $14.86 | 140111 |
| 2024-01-12 | 15.58 | $15.01 | 157700 |
| 2024-01-11 | 15.63 | $14.99 | 109800 |
| 2024-01-10 | 15.65 | $15.22 | 108700 |
| 2024-01-09 | 15.66 | $15.13 | 112519 |
| 2024-01-08 | 15.67 | $15.49 | 108920 |
| 2024-01-05 | 15.65 | $15.50 | 261009 |
| 2024-01-04 | 15.63 | $15.47 | 159534 |
| 2024-01-03 | 15.61 | $15.07 | 175945 |
| 2024-01-02 | 15.62 | $15.33 | 223331 |
| 2023-12-29 | 15.60 | $15.44 | 136447 |
| 2023-12-28 | 15.53 | $15.73 | 120800 |
| 2023-12-27 | 15.46 | $15.85 | 135000 |
| 2023-12-26 | 15.39 | $16.13 | 186800 |
| 2023-12-22 | 15.30 | $15.88 | 174600 |
| 2023-12-21 | 15.23 | $15.80 | 272334 |
| 2023-12-20 | 15.17 | $15.90 | 295104 |
| 2023-12-19 | 15.10 | $16.13 | 165848 |
| 2023-12-18 | 15.03 | $15.85 | 206500 |
| 2023-12-15 | 14.98 | $15.87 | 432907 |
| 2023-12-14 | 14.91 | $15.82 | 482500 |
| 2023-12-13 | 14.86 | $16.02 | 442916 |
| 2023-12-12 | 14.79 | $15.35 | 106324 |
| 2023-12-11 | 14.71 | $15.37 | 117100 |
| 2023-12-08 | 14.63 | $15.36 | 127300 |
| 2023-12-07 | 14.54 | $15.21 | 105200 |
| 2023-12-06 | 14.48 | $15.03 | 234800 |
| 2023-12-05 | 14.43 | $15.12 | 164214 |
| 2023-12-04 | 14.39 | $15.20 | 287700 |
| 2023-12-01 | 14.35 | $14.92 | 379500 |
| 2023-11-30 | 14.31 | $14.09 | 452500 |
| 2023-11-29 | 14.29 | $14.29 | 603900 |
| 2023-11-28 | 14.25 | $14.39 | 118719 |
| 2023-11-27 | 14.21 | $14.42 | 124400 |
| 2023-11-24 | 14.16 | $14.52 | 83200 |
| 2023-11-22 | 14.12 | $14.50 | 116034 |
| 2023-11-21 | 14.06 | $14.53 | 128500 |
| 2023-11-20 | 14.00 | $14.81 | 113548 |
| 2023-11-17 | 13.94 | $14.76 | 133203 |
| 2023-11-16 | 13.88 | $14.55 | 110900 |
| 2023-11-15 | 13.84 | $14.74 | 194010 |
| 2023-11-14 | 13.78 | $14.72 | 315940 |
| 2023-11-13 | 13.74 | $13.72 | 61000 |
| 2023-11-10 | 13.73 | $13.71 | 91500 |
| 2023-11-09 | 13.71 | $13.66 | 90000 |
| 2023-11-08 | 13.71 | $13.83 | 96141 |
| 2023-11-07 | 13.71 | $14.10 | 119228 |
| 2023-11-06 | 13.70 | $14.30 | 95100 |
| 2023-11-03 | 13.67 | $14.49 | 131800 |
| 2023-11-02 | 13.63 | $14.09 | 107924 |
| 2023-11-01 | 13.61 | $13.60 | 77900 |
| 2023-10-31 | 13.60 | $13.56 | 128200 |
| 2023-10-30 | 13.58 | $13.52 | 91503 |
| 2023-10-27 | 13.58 | $13.50 | 141600 |
| 2023-10-26 | 13.59 | $13.61 | 112805 |
| 2023-10-25 | 13.59 | $13.34 | 136127 |
| 2023-10-24 | 13.59 | $13.33 | 91700 |
| 2023-10-23 | 13.60 | $13.63 | 120645 |
| 2023-10-20 | 13.61 | $13.58 | 220400 |
| 2023-10-19 | 13.60 | $13.84 | 221513 |
| 2023-10-18 | 13.59 | $13.54 | 95104 |
| 2023-10-17 | 13.59 | $13.78 | 151900 |
| 2023-10-16 | 13.57 | $13.58 | 90442 |
| 2023-10-13 | 13.56 | $13.37 | 94900 |
| 2023-10-12 | 13.60 | $13.67 | 105121 |
| 2023-10-11 | 13.63 | $13.79 | 92800 |
| 2023-10-10 | 13.65 | $13.78 | 103200 |
| 2023-10-09 | 13.67 | $13.72 | 104800 |
| 2023-10-06 | 13.70 | $13.79 | 117600 |
| 2023-10-05 | 13.73 | $13.62 | 157933 |
| 2023-10-04 | 13.77 | $13.39 | 128607 |
| 2023-10-03 | 13.82 | $13.29 | 193210 |
| 2023-10-02 | 13.90 | $13.54 | 142400 |
| 2023-09-29 | 13.98 | $13.61 | 131900 |
| 2023-09-28 | 14.02 | $13.51 | 94200 |
| 2023-09-27 | 14.06 | $13.49 | 85800 |
| 2023-09-26 | 14.11 | $13.55 | 113100 |
| 2023-09-25 | 14.17 | $13.67 | 93901 |
| 2023-09-22 | 14.20 | $13.50 | 123833 |
| 2023-09-21 | 14.25 | $13.61 | 262815 |
| 2023-09-20 | 14.29 | $13.55 | 131211 |
| 2023-09-19 | 14.32 | $13.39 | 87410 |
| 2023-09-18 | 14.39 | $13.39 | 126600 |
| 2023-09-15 | 14.46 | $14.08 | 794100 |
| 2023-09-14 | 14.51 | $14.32 | 141118 |
| 2023-09-13 | 14.54 | $14.13 | 132900 |
| 2023-09-12 | 14.59 | $14.26 | 98937 |
| 2023-09-11 | 14.65 | $14.24 | 94800 |
| 2023-09-08 | 14.72 | $14.42 | 82100 |
| 2023-09-07 | 14.79 | $14.48 | 201000 |
| 2023-09-06 | 14.87 | $14.46 | 104106 |
| 2023-09-05 | 14.97 | $14.81 | 171829 |
| 2023-09-01 | 15.05 | $15.04 | 91200 |
| 2023-08-31 | 15.10 | $14.47 | 153200 |
| 2023-08-30 | 15.19 | $14.31 | 125551 |
| 2023-08-29 | 15.28 | $14.57 | 70700 |
| 2023-08-28 | 15.37 | $14.60 | 111030 |
| 2023-08-25 | 15.44 | $14.35 | 98400 |
| 2023-08-24 | 15.52 | $14.44 | 118109 |
| 2023-08-23 | 15.59 | $14.40 | 93810 |
| 2023-08-22 | 15.68 | $14.30 | 184505 |
| 2023-08-21 | 15.75 | $14.72 | 87821 |
| 2023-08-18 | 15.80 | $14.83 | 118634 |
| 2023-08-17 | 15.83 | $14.99 | 112600 |
| 2023-08-16 | 15.85 | $15.04 | 195831 |
| 2023-08-15 | 15.83 | $14.97 | 229833 |
| 2023-08-14 | 15.81 | $15.57 | 81000 |
| 2023-08-11 | 15.73 | $15.69 | 154400 |
| 2023-08-10 | 15.62 | $15.83 | 124900 |
| 2023-08-09 | 15.52 | $16.10 | 81400 |
| 2023-08-08 | 15.40 | $16.30 | 98900 |
| 2023-08-07 | 15.26 | $16.39 | 156148 |
| 2023-08-04 | 15.11 | $16.19 | 102900 |
| 2023-08-03 | 14.96 | $16.28 | 118200 |
| 2023-08-02 | 14.79 | $16.06 | 146309 |
| 2023-08-01 | 14.65 | $16.29 | 218900 |
| 2023-07-31 | 14.49 | $15.99 | 206200 |
| 2023-07-28 | 14.35 | $16.02 | 124300 |
| 2023-07-27 | 14.21 | $15.90 | 206847 |
| 2023-07-26 | 14.06 | $16.15 | 316700 |
| 2023-07-25 | 13.91 | $15.62 | 243518 |
| 2023-07-24 | 13.79 | $15.70 | 245837 |
| 2023-07-21 | 13.66 | $15.56 | 206100 |
| 2023-07-20 | 13.54 | $15.26 | 238700 |
| 2023-07-19 | 13.46 | $14.76 | 175400 |
| 2023-07-18 | 13.40 | $14.45 | 187000 |
| 2023-07-17 | 13.37 | $13.98 | 85401 |
| 2023-07-14 | 13.38 | $13.64 | 99100 |
| 2023-07-13 | 13.39 | $13.76 | 126700 |
| 2023-07-12 | 13.40 | $13.65 | 128102 |
| 2023-07-11 | 13.39 | $13.51 | 103500 |
| 2023-07-10 | 13.39 | $13.35 | 84200 |
| 2023-07-07 | 13.41 | $13.22 | 172035 |
| 2023-07-06 | 13.43 | $12.94 | 204001 |
| 2023-07-05 | 13.44 | $13.23 | 239142 |
| 2023-07-03 | 13.42 | $13.15 | 80440 |
| 2023-06-30 | 13.41 | $13.06 | 160182 |
| 2023-06-29 | 13.36 | $13.21 | 97406 |
| 2023-06-28 | 13.29 | $13.05 | 85100 |
| 2023-06-27 | 13.24 | $13.18 | 143500 |
| 2023-06-26 | 13.20 | $13.11 | 100400 |
| 2023-06-23 | 13.14 | $13.12 | 339734 |
| 2023-06-22 | 13.11 | $13.23 | 109246 |
| 2023-06-21 | 13.08 | $13.53 | 142200 |
| 2023-06-20 | 13.02 | $13.54 | 204024 |
| 2023-06-16 | 12.94 | $13.95 | 203627 |
| 2023-06-15 | 12.85 | $14.17 | 170434 |
| 2023-06-14 | 12.74 | $13.78 | 181508 |
| 2023-06-13 | 12.61 | $14.03 | 174900 |
| 2023-06-12 | 12.48 | $13.48 | 123300 |
| 2023-06-09 | 12.37 | $13.46 | 103300 |
| 2023-06-08 | 12.25 | $13.67 | 186300 |
| 2023-06-07 | 12.14 | $13.71 | 225143 |
| 2023-06-06 | 12.02 | $13.20 | 171833 |
| 2023-06-05 | 11.93 | $12.67 | 113436 |
| 2023-06-02 | 11.88 | $12.95 | 205825 |
| 2023-06-01 | 11.80 | $12.07 | 184800 |
| 2023-05-31 | 11.77 | $11.84 | 283400 |
| 2023-05-30 | 11.76 | $12.17 | 83400 |
| 2023-05-26 | 11.76 | $12.24 | 107525 |
| 2023-05-25 | 11.76 | $12.08 | 158626 |
| 2023-05-24 | 11.78 | $12.45 | 155218 |
| 2023-05-23 | 11.77 | $12.53 | 239035 |
| 2023-05-22 | 11.76 | $12.31 | 124200 |
| 2023-05-19 | 11.79 | $11.94 | 179700 |
| 2023-05-18 | 11.84 | $12.15 | 129606 |
| 2023-05-17 | 11.90 | $12.08 | 191625 |
| 2023-05-16 | 11.98 | $11.19 | 122500 |
| 2023-05-15 | 12.09 | $11.36 | 123600 |
| 2023-05-12 | 12.19 | $11.25 | 216300 |
| 2023-05-11 | 12.28 | $11.21 | 306800 |
| 2023-05-10 | 12.38 | $11.37 | 179507 |
| 2023-05-09 | 12.47 | $11.28 | 121307 |
| 2023-05-08 | 12.57 | $11.38 | 118943 |
| 2023-05-05 | 12.66 | $11.83 | 186628 |
| 2023-05-04 | 12.73 | $11.21 | 418100 |
| 2023-05-03 | 12.85 | $11.55 | 386443 |
| 2023-05-02 | 12.95 | $11.56 | 235018 |
| 2023-05-01 | 13.08 | $12.22 | 166900 |
| 2023-04-28 | 13.17 | $12.29 | 173600 |
| 2023-04-27 | 13.25 | $12.46 | 206500 |
| 2023-04-26 | 13.34 | $12.27 | 210500 |
| 2023-04-25 | 13.44 | $12.36 | 198000 |
| 2023-04-24 | 13.54 | $12.84 | 112900 |
| 2023-04-21 | 13.60 | $12.91 | 245836 |
| 2023-04-20 | 13.65 | $13.30 | 386000 |
| 2023-04-19 | 13.68 | $13.76 | 213400 |
| 2023-04-18 | 13.74 | $13.31 | 209104 |
| 2023-04-17 | 13.79 | $13.43 | 194837 |
| 2023-04-14 | 13.83 | $13.05 | 199731 |
| 2023-04-13 | 13.93 | $13.25 | 167449 |
| 2023-04-12 | 13.99 | $13.15 | 94203 |
| 2023-04-11 | 14.06 | $13.20 | 125600 |
| 2023-04-10 | 14.09 | $13.20 | 150828 |
| 2023-04-06 | 14.18 | $13.26 | 171800 |
| 2023-04-05 | 14.28 | $13.60 | 180711 |
| 2023-04-04 | 14.40 | $13.59 | 127703 |
| 2023-04-03 | 14.51 | $14.19 | 205424 |
| 2023-03-31 | 14.62 | $14.06 | 302905 |
| 2023-03-30 | 14.74 | $13.88 | 116900 |
| 2023-03-29 | 14.87 | $14.22 | 145200 |
| 2023-03-28 | 14.98 | $14.30 | 161200 |
| 2023-03-27 | 15.09 | $14.39 | 156600 |
| 2023-03-24 | 15.21 | $14.01 | 323830 |
| 2023-03-23 | 15.35 | $13.79 | 163145 |
| 2023-03-22 | 15.51 | $14.05 | 217300 |
| 2023-03-21 | 15.65 | $14.94 | 214041 |
| 2023-03-20 | 15.77 | $14.16 | 156600 |
| 2023-03-17 | 15.93 | $14.25 | 294409 |
| 2023-03-16 | 16.06 | $15.01 | 218900 |
| 2023-03-15 | 16.16 | $14.47 | 245800 |
| 2023-03-14 | 16.28 | $14.60 | 298900 |
| 2023-03-13 | 16.40 | $13.84 | 529800 |
| 2023-03-10 | 16.56 | $14.92 | 341545 |
| 2023-03-09 | 16.66 | $15.30 | 275700 |
| 2023-03-08 | 16.76 | $15.96 | 167022 |
| 2023-03-07 | 16.83 | $15.92 | 132600 |
| 2023-03-06 | 16.89 | $16.32 | 73300 |
| 2023-03-03 | 16.96 | $16.49 | 113422 |
| 2023-03-02 | 16.99 | $16.39 | 102709 |
| 2023-03-01 | 17.01 | $16.50 | 206122 |
| 2023-02-28 | 17.04 | $16.58 | 204200 |
| 2023-02-27 | 17.04 | $16.70 | 150036 |
| 2023-02-24 | 17.04 | $16.82 | 103400 |
| 2023-02-23 | 17.01 | $16.90 | 90300 |
| 2023-02-22 | 16.94 | $16.97 | 134909 |
| 2023-02-21 | 16.85 | $17.23 | 140615 |
| 2023-02-17 | 16.75 | $17.35 | 136402 |
| 2023-02-16 | 16.65 | $16.97 | 169300 |
| 2023-02-15 | 16.57 | $16.90 | 92500 |
| 2023-02-14 | 16.49 | $16.84 | 97200 |
| 2023-02-13 | 16.46 | $17.19 | 109722 |
| 2023-02-10 | 16.42 | $17.04 | 165626 |
| 2023-02-09 | 16.41 | $16.87 | 87620 |
| 2023-02-08 | 16.38 | $17.29 | 163245 |
| 2023-02-07 | 16.34 | $17.26 | 224800 |
| 2023-02-06 | 16.31 | $17.24 | 141900 |
| 2023-02-03 | 16.30 | $17.63 | 249058 |
| 2023-02-02 | 16.24 | $17.10 | 170200 |
| 2023-02-01 | 16.21 | $16.85 | 177300 |
| 2023-01-31 | 16.17 | $16.99 | 312000 |
| 2023-01-30 | 16.12 | $16.66 | 168117 |
| 2023-01-27 | 16.11 | $16.73 | 137900 |
| 2023-01-26 | 16.08 | $16.20 | 330920 |
| 2023-01-25 | 16.09 | $15.52 | 175438 |
| 2023-01-24 | 16.14 | $15.20 | 104800 |
| 2023-01-23 | 16.20 | $15.25 | 196629 |
| 2023-01-20 | 16.27 | $15.27 | 323900 |
| 2023-01-19 | 16.31 | $15.27 | 235407 |
| 2023-01-18 | 16.35 | $15.33 | 215534 |
| 2023-01-17 | 16.39 | $16.25 | 231049 |
| 2023-01-13 | 16.39 | $16.49 | 128737 |
| 2023-01-12 | 16.40 | $16.75 | 139100 |
| 2023-01-11 | 16.42 | $16.32 | 128106 |
| 2023-01-10 | 16.46 | $16.57 | 76904 |
| 2023-01-09 | 16.47 | $16.53 | 112700 |
| 2023-01-06 | 16.48 | $17.02 | 357900 |
| 2023-01-05 | 16.47 | $16.48 | 109840 |
| 2023-01-04 | 16.50 | $16.47 | 217504 |
| 2023-01-03 | 16.54 | $16.14 | 166507 |
| 2022-12-30 | 16.61 | $16.04 | 130200 |
| 2022-12-29 | 16.68 | $16.31 | 82033 |
| 2022-12-28 | 16.74 | $16.17 | 104902 |
| 2022-12-27 | 16.79 | $16.43 | 64531 |
| 2022-12-23 | 16.83 | $16.60 | 82410 |
| 2022-12-22 | 16.88 | $16.38 | 89000 |
| 2022-12-21 | 16.92 | $16.58 | 134535 |
| 2022-12-20 | 16.97 | $16.08 | 113117 |
| 2022-12-19 | 17.04 | $16.14 | 138029 |
| 2022-12-16 | 17.11 | $15.99 | 580600 |
| 2022-12-15 | 17.18 | $16.22 | 126854 |
| 2022-12-14 | 17.24 | $16.72 | 131307 |
| 2022-12-13 | 17.27 | $17.18 | 313326 |
| 2022-12-12 | 17.27 | $17.10 | 101600 |
| 2022-12-09 | 17.25 | $16.81 | 62400 |
| 2022-12-08 | 17.27 | $16.81 | 65100 |
| 2022-12-07 | 17.26 | $16.78 | 95500 |
| 2022-12-06 | 17.26 | $17.13 | 69207 |
| 2022-12-05 | 17.25 | $17.16 | 296800 |
| 2022-12-02 | 17.24 | $17.64 | 83851 |
| 2022-12-01 | 17.18 | $17.46 | 181603 |
| 2022-11-30 | 17.13 | $17.46 | 155800 |
| 2022-11-29 | 17.08 | $17.18 | 53918 |
| 2022-11-28 | 17.02 | $17.23 | 112116 |
| 2022-11-25 | 16.95 | $17.46 | 52800 |
| 2022-11-23 | 16.83 | $17.26 | 72724 |
| 2022-11-22 | 16.69 | $17.52 | 64000 |
| 2022-11-21 | 16.56 | $17.48 | 162924 |
| 2022-11-18 | 16.42 | $17.52 | 142700 |
| 2022-11-17 | 16.26 | $17.45 | 139200 |
| 2022-11-16 | 16.09 | $17.44 | 189140 |
| 2022-11-15 | 15.94 | $17.37 | 145403 |
| 2022-11-14 | 15.78 | $17.07 | 360737 |
| 2022-11-11 | 15.65 | $16.84 | 166343 |
| 2022-11-10 | 15.51 | $17.13 | 294300 |
| 2022-11-09 | 15.36 | $16.54 | 121225 |
| 2022-11-08 | 15.20 | $16.80 | 121500 |
| 2022-11-07 | 15.04 | $17.01 | 128000 |
| 2022-11-04 | 14.86 | $17.03 | 232543 |
| 2022-11-03 | 14.67 | $16.42 | 187607 |
| 2022-11-02 | 14.53 | $16.38 | 528400 |
| 2022-11-01 | 14.39 | $16.43 | 281800 |
| 2022-10-31 | 14.24 | $16.00 | 371626 |
| 2022-10-28 | 14.10 | $15.76 | 272400 |
| 2022-10-27 | 13.97 | $15.16 | 235042 |
| 2022-10-26 | 13.87 | $14.50 | 227600 |
| 2022-10-25 | 13.81 | $14.84 | 199727 |
| 2022-10-24 | 13.73 | $14.65 | 107900 |
| 2022-10-21 | 13.68 | $14.45 | 137500 |
| 2022-10-20 | 13.63 | $14.02 | 108332 |
| 2022-10-19 | 13.62 | $14.38 | 106016 |
| 2022-10-18 | 13.59 | $14.28 | 146400 |
| 2022-10-17 | 13.58 | $14.42 | 149300 |
| 2022-10-14 | 13.56 | $14.06 | 134717 |
| 2022-10-13 | 13.54 | $14.09 | 161300 |
| 2022-10-12 | 13.52 | $13.41 | 72002 |
| 2022-10-11 | 13.51 | $13.50 | 95138 |
| 2022-10-10 | 13.51 | $13.45 | 90748 |
| 2022-10-07 | 13.53 | $13.26 | 104400 |
| 2022-10-06 | 13.55 | $13.57 | 103600 |
| 2022-10-05 | 13.55 | $13.47 | 91240 |
| 2022-10-04 | 13.55 | $13.59 | 180101 |
| 2022-10-03 | 13.53 | $13.20 | 191644 |
| 2022-09-30 | 13.54 | $13.05 | 133000 |
| 2022-09-29 | 13.57 | $13.24 | 112844 |
| 2022-09-28 | 13.60 | $13.35 | 143345 |
| 2022-09-27 | 13.62 | $13.24 | 146227 |
| 2022-09-26 | 13.65 | $13.48 | 110000 |
| 2022-09-23 | 13.68 | $13.54 | 94000 |
| 2022-09-22 | 13.72 | $13.73 | 94800 |
| 2022-09-21 | 13.74 | $13.91 | 116600 |
| 2022-09-20 | 13.76 | $14.12 | 73109 |
| 2022-09-19 | 13.78 | $14.00 | 97300 |
| 2022-09-16 | 13.81 | $13.69 | 342013 |
| 2022-09-15 | 13.86 | $13.53 | 73429 |
| 2022-09-14 | 13.91 | $13.37 | 199002 |
| 2022-09-13 | 13.98 | $13.38 | 131800 |
| 2022-09-12 | 14.05 | $13.91 | 201340 |
| 2022-09-09 | 14.09 | $13.72 | 88700 |
| 2022-09-08 | 14.12 | $13.53 | 97307 |
| 2022-09-07 | 14.16 | $13.36 | 100500 |
| 2022-09-06 | 14.19 | $13.22 | 118533 |
| 2022-09-02 | 14.23 | $13.50 | 81000 |
| 2022-09-01 | 14.26 | $13.60 | 120446 |
| 2022-08-31 | 14.28 | $13.72 | 136110 |
| 2022-08-30 | 14.30 | $13.79 | 94000 |
| 2022-08-29 | 14.32 | $13.83 | 93202 |
| 2022-08-26 | 14.34 | $14.07 | 80700 |
| 2022-08-25 | 14.34 | $14.36 | 71530 |
| 2022-08-24 | 14.33 | $14.20 | 86007 |
| 2022-08-23 | 14.36 | $14.23 | 75508 |
| 2022-08-22 | 14.38 | $14.50 | 144300 |
| 2022-08-19 | 14.38 | $14.69 | 191300 |
| 2022-08-18 | 14.37 | $14.67 | 98000 |
| 2022-08-17 | 14.38 | $14.58 | 113340 |
| 2022-08-16 | 14.38 | $14.71 | 178142 |
| 2022-08-15 | 14.37 | $14.75 | 182245 |
| 2022-08-12 | 14.34 | $14.73 | 233544 |
| 2022-08-11 | 14.31 | $14.43 | 119100 |
| 2022-08-10 | 14.27 | $14.28 | 209200 |
| 2022-08-09 | 14.26 | $13.99 | 194147 |
| 2022-08-08 | 14.28 | $13.95 | 167600 |
| 2022-08-05 | 14.30 | $14.03 | 318800 |
| 2022-08-04 | 14.32 | $14.01 | 238432 |
| 2022-08-03 | 14.33 | $14.26 | 134016 |
| 2022-08-02 | 14.32 | $14.06 | 132300 |
| 2022-08-01 | 14.31 | $14.26 | 236800 |
| 2022-07-29 | 14.29 | $14.05 | 262320 |
| 2022-07-28 | 14.25 | $14.20 | 384008 |
| 2022-07-27 | 14.22 | $14.86 | 223815 |
| 2022-07-26 | 14.17 | $14.50 | 197600 |
| 2022-07-25 | 14.13 | $14.67 | 210500 |
| 2022-07-22 | 14.07 | $14.48 | 187331 |
| 2022-07-21 | 14.02 | $14.74 | 132949 |
| 2022-07-20 | 14.00 | $14.55 | 116239 |
| 2022-07-19 | 13.97 | $14.55 | 237500 |
| 2022-07-18 | 13.94 | $14.26 | 180719 |
| 2022-07-15 | 13.91 | $14.14 | 167224 |
| 2022-07-14 | 13.93 | $13.58 | 188100 |
| 2022-07-13 | 13.95 | $14.05 | 143600 |
| 2022-07-12 | 13.95 | $14.40 | 164721 |
| 2022-07-11 | 13.96 | $14.37 | 120400 |
| 2022-07-08 | 13.98 | $14.32 | 120300 |
| 2022-07-07 | 14.02 | $14.20 | 139745 |
| 2022-07-06 | 14.08 | $14.07 | 209100 |
| 2022-07-05 | 14.16 | $13.85 | 231621 |
| 2022-07-01 | 14.24 | $13.90 | 214115 |
| 2022-06-30 | 14.32 | $13.38 | 307800 |
| 2022-06-29 | 14.42 | $13.60 | 276800 |
| 2022-06-28 | 14.50 | $13.74 | 156500 |
| 2022-06-27 | 14.56 | $13.78 | 336205 |
| 2022-06-24 | 14.63 | $13.46 | 2.1M |
| 2022-06-23 | 14.70 | $13.51 | 223500 |
| 2022-06-22 | 14.75 | $14.24 | 276704 |
| 2022-06-21 | 14.77 | $14.09 | 336600 |
| 2022-06-17 | 14.76 | $13.82 | 742902 |
| 2022-06-16 | 14.76 | $13.66 | 427817 |
| 2022-06-15 | 14.78 | $14.48 | 376900 |
| 2022-06-14 | 14.77 | $14.10 | 279727 |
| 2022-06-13 | 14.76 | $14.09 | 504335 |
| 2022-06-10 | 14.75 | $14.44 | 288834 |
| 2022-06-09 | 14.72 | $14.90 | 264900 |
| 2022-06-08 | 14.67 | $15.18 | 103904 |
| 2022-06-07 | 14.61 | $15.38 | 218700 |
| 2022-06-06 | 14.53 | $15.60 | 167348 |
| 2022-06-03 | 14.46 | $15.44 | 155723 |
| 2022-06-02 | 14.40 | $15.50 | 182500 |
| 2022-06-01 | 14.35 | $15.31 | 182127 |
| 2022-05-31 | 14.31 | $15.27 | 732300 |
| 2022-05-27 | 14.26 | $14.99 | 185600 |
| 2022-05-26 | 14.20 | $15.07 | 206300 |
| 2022-05-25 | 14.14 | $14.86 | 246100 |
| 2022-05-24 | 14.08 | $14.63 | 275300 |
| 2022-05-23 | 14.03 | $14.52 | 228643 |
| 2022-05-20 | 14.01 | $13.94 | 153600 |
| 2022-05-19 | 14.02 | $13.84 | 141800 |
| 2022-05-18 | 14.05 | $14.01 | 115900 |
| 2022-05-17 | 14.10 | $14.33 | 132311 |
| 2022-05-16 | 14.11 | $13.86 | 136900 |
| 2022-05-13 | 14.13 | $13.83 | 193300 |
| 2022-05-12 | 14.14 | $13.84 | 137512 |
| 2022-05-11 | 14.17 | $13.92 | 118400 |
| 2022-05-10 | 14.18 | $13.96 | 253003 |
| 2022-05-09 | 14.20 | $13.93 | 128900 |
| 2022-05-06 | 14.21 | $14.16 | 155300 |
| 2022-05-05 | 14.20 | $14.26 | 168700 |
| 2022-05-04 | 14.18 | $14.55 | 102600 |
| 2022-05-03 | 14.15 | $14.38 | 139443 |
| 2022-05-02 | 14.15 | $14.26 | 221800 |
| 2022-04-29 | 14.17 | $13.77 | 205720 |
| 2022-04-28 | 14.21 | $14.02 | 195286 |
| 2022-04-27 | 14.24 | $13.51 | 179512 |
| 2022-04-26 | 14.32 | $13.72 | 238905 |
| 2022-04-25 | 14.38 | $14.01 | 160049 |
| 2022-04-22 | 14.44 | $14.14 | 103300 |
| 2022-04-21 | 14.46 | $14.60 | 120332 |
| 2022-04-20 | 14.45 | $14.88 | 130534 |
| 2022-04-19 | 14.46 | $14.61 | 318224 |
| 2022-04-18 | 14.47 | $14.17 | 101300 |
| 2022-04-14 | 14.44 | $14.08 | 200300 |
| 2022-04-13 | 14.45 | $14.42 | 196235 |
| 2022-04-12 | 14.45 | $14.25 | 129909 |
| 2022-04-11 | 14.45 | $14.24 | 158023 |
| 2022-04-08 | 14.44 | $14.09 | 144300 |
| 2022-04-07 | 14.45 | $13.96 | 131900 |
| 2022-04-06 | 14.46 | $13.86 | 149027 |
| 2022-04-05 | 14.47 | $14.11 | 177300 |
| 2022-04-04 | 14.46 | $14.30 | 184814 |
| 2022-04-01 | 14.44 | $14.64 | 286449 |
| 2022-03-31 | 14.42 | $14.51 | 186600 |
| 2022-03-30 | 14.41 | $14.63 | 192144 |
| 2022-03-29 | 14.39 | $15.11 | 137516 |
| 2022-03-28 | 14.33 | $14.96 | 314115 |
| 2022-03-25 | 14.29 | $15.16 | 286272 |
| 2022-03-24 | 14.24 | $14.57 | 119127 |
| 2022-03-23 | 14.22 | $14.51 | 153914 |
| 2022-03-22 | 14.20 | $15.04 | 539622 |
| 2022-03-21 | 14.15 | $14.72 | 425205 |
| 2022-03-18 | 14.15 | $13.63 | 998708 |
| 2022-03-17 | 14.18 | $14.32 | 271820 |
| 2022-03-16 | 14.19 | $14.36 | 306500 |
| 2022-03-15 | 14.20 | $14.20 | 105000 |
| 2022-03-14 | 14.21 | $14.19 | 97245 |
| 2022-03-11 | 14.21 | $14.21 | 154719 |
| 2022-03-10 | 14.21 | $14.21 | 101400 |
| 2022-03-09 | 14.20 | $14.08 | 132000 |
| 2022-03-08 | 14.21 | $13.76 | 237315 |
| 2022-03-07 | 14.23 | $13.95 | 207707 |
| 2022-03-04 | 14.23 | $14.18 | 175700 |
| 2022-03-03 | 14.22 | $14.38 | 95736 |
| 2022-03-02 | 14.18 | $14.24 | 210336 |
| 2022-03-01 | 14.15 | $13.85 | 214314 |
| 2022-02-28 | 14.13 | $14.23 | 221100 |
| 2022-02-25 | 14.08 | $14.26 | 268600 |
| 2022-02-24 | 14.03 | $14.02 | 238000 |
| 2022-02-23 | 14.01 | $14.23 | 190200 |
| 2022-02-22 | 13.97 | $14.05 | 239100 |
| 2022-02-18 | 13.95 | $14.58 | 126300 |
| 2022-02-17 | 13.89 | $14.34 | 95412 |
| 2022-02-16 | 13.84 | $14.56 | 122100 |
| 2022-02-15 | 13.80 | $14.53 | 157916 |
| 2022-02-14 | 13.77 | $14.25 | 282200 |
| 2022-02-11 | 13.76 | $14.34 | 141800 |
| 2022-02-10 | 13.74 | $14.13 | 200633 |
| 2022-02-09 | 13.71 | $14.03 | 186400 |
| 2022-02-08 | 13.69 | $14.36 | 172618 |
| 2022-02-07 | 13.64 | $14.08 | 130900 |
| 2022-02-04 | 13.61 | $14.00 | 127202 |
| 2022-02-03 | 13.58 | $13.86 | 190800 |
| 2022-02-02 | 13.53 | $13.71 | 347200 |
| 2022-02-01 | 13.49 | $13.59 | 282814 |
| 2022-01-31 | 13.44 | $13.43 | 288000 |
| 2022-01-28 | 13.40 | $13.25 | 189600 |
| 2022-01-27 | 13.37 | $13.33 | 166300 |
| 2022-01-26 | 13.34 | $13.56 | 157700 |
| 2022-01-25 | 13.30 | $13.51 | 106349 |
| 2022-01-24 | 13.27 | $13.50 | 190736 |
| 2022-01-21 | 13.22 | $13.42 | 160200 |
| 2022-01-20 | 13.18 | $13.43 | 72615 |
| 2022-01-19 | 13.12 | $13.63 | 133205 |
| 2022-01-18 | 13.06 | $13.98 | 274000 |
| 2022-01-14 | 13.00 | $14.14 | 209300 |
| 2022-01-13 | 12.93 | $13.76 | 87300 |
| 2022-01-12 | 12.86 | $13.57 | 268912 |
| 2022-01-11 | 12.79 | $13.69 | 145000 |
| 2022-01-10 | 12.71 | $13.33 | 125810 |
| 2022-01-07 | 12.65 | $13.60 | 122700 |
| 2022-01-06 | 12.59 | $13.38 | 252446 |
| 2022-01-05 | 12.56 | $12.82 | 375700 |
| 2022-01-04 | 12.54 | $12.79 | 197616 |
| 2022-01-03 | 12.53 | $12.70 | 146249 |
| 2021-12-31 | 12.51 | $12.59 | 47421 |
| 2021-12-30 | 12.51 | $12.60 | 53800 |
| 2021-12-29 | 12.50 | $12.81 | 63400 |
| 2021-12-28 | 12.48 | $12.81 | 50610 |
| 2021-12-27 | 12.47 | $12.78 | 35900 |
| 2021-12-23 | 12.47 | $12.63 | 34800 |
| 2021-12-22 | 12.51 | $12.50 | 46200 |
| 2021-12-21 | 12.56 | $12.37 | 69300 |
| 2021-12-20 | 12.61 | $12.34 | 123000 |
| 2021-12-17 | 12.66 | $12.74 | 345700 |
| 2021-12-16 | 12.70 | $12.78 | 243700 |
| 2021-12-15 | 12.73 | $12.39 | 146300 |
| 2021-12-14 | 12.79 | $12.12 | 105207 |
| 2021-12-13 | 12.87 | $12.03 | 95309 |
| 2021-12-10 | 12.96 | $12.26 | 248846 |
| 2021-12-09 | 13.04 | $12.43 | 44000 |
| 2021-12-08 | 13.11 | $12.61 | 87700 |
| 2021-12-07 | 13.17 | $12.50 | 65400 |
| 2021-12-06 | 13.25 | $12.53 | 314002 |
| 2021-12-03 | 13.32 | $12.34 | 83617 |
| 2021-12-02 | 13.39 | $12.72 | 121742 |
| 2021-12-01 | 13.44 | $12.35 | 177111 |
| 2021-11-30 | 13.50 | $12.35 | 180842 |
| 2021-11-29 | 13.57 | $12.57 | 86832 |
| 2021-11-26 | 13.62 | $12.80 | 93301 |
| 2021-11-24 | 13.65 | $13.46 | 52100 |
| 2021-11-23 | 13.64 | $13.51 | 72337 |
| 2021-11-22 | 13.64 | $13.43 | 67813 |
| 2021-11-19 | 13.66 | $13.35 | 45800 |
| 2021-11-18 | 13.68 | $13.46 | 78644 |
| 2021-11-17 | 13.68 | $13.48 | 68016 |
| 2021-11-16 | 13.67 | $13.57 | 71512 |
| 2021-11-15 | 13.65 | $13.69 | 50240 |
| 2021-11-12 | 13.62 | $13.76 | 55604 |
| 2021-11-11 | 13.60 | $13.87 | 112900 |
| 2021-11-10 | 13.57 | $13.88 | 46237 |
| 2021-11-09 | 13.53 | $13.84 | 80300 |
| 2021-11-08 | 13.51 | $13.99 | 42638 |
| 2021-11-05 | 13.48 | $13.94 | 78900 |
| 2021-11-04 | 13.46 | $13.72 | 47527 |
| 2021-11-03 | 13.45 | $13.81 | 121234 |
| 2021-11-02 | 13.42 | $13.57 | 77427 |
| 2021-11-01 | 13.41 | $13.75 | 111400 |
| 2021-10-29 | 13.39 | $13.54 | 352700 |
| 2021-10-28 | 13.38 | $13.40 | 50000 |
| 2021-10-27 | 13.36 | $13.20 | 194047 |
| 2021-10-26 | 13.36 | $13.64 | 161400 |
| 2021-10-25 | 13.33 | $13.74 | 86900 |
| 2021-10-22 | 13.29 | $13.74 | 87800 |
| 2021-10-21 | 13.23 | $13.47 | 439523 |
| 2021-10-20 | 13.15 | $13.24 | 141100 |
| 2021-10-19 | 13.08 | $13.17 | 44500 |
| 2021-10-18 | 13.01 | $13.17 | 66200 |
| 2021-10-15 | 12.95 | $13.26 | 147900 |
| 2021-10-14 | 12.90 | $13.24 | 85011 |
| 2021-10-13 | 12.84 | $13.24 | 47300 |
| 2021-10-12 | 12.79 | $13.42 | 77332 |
| 2021-10-11 | 12.72 | $13.43 | 113302 |
| 2021-10-08 | 12.66 | $13.53 | 78200 |
| 2021-10-07 | 12.58 | $13.41 | 72400 |
| 2021-10-06 | 12.50 | $13.25 | 51124 |
| 2021-10-05 | 12.44 | $13.38 | 65300 |
| 2021-10-04 | 12.37 | $13.36 | 84915 |
| 2021-10-01 | 12.29 | $13.21 | 72941 |
| 2021-09-30 | 12.22 | $13.06 | 69900 |
| 2021-09-29 | 12.17 | $13.19 | 61000 |
| 2021-09-28 | 12.09 | $13.08 | 136500 |
| 2021-09-27 | 12.03 | $13.02 | 244400 |
| 2021-09-24 | 11.97 | $12.37 | 74433 |
| 2021-09-23 | 11.95 | $12.00 | 212900 |
| 2021-09-22 | 11.94 | $11.82 | 92938 |
| 2021-09-21 | 11.94 | $11.81 | 60900 |
| 2021-09-20 | 11.94 | $11.89 | 112800 |
| 2021-09-17 | 11.94 | $12.31 | 337506 |
| 2021-09-16 | 11.91 | $12.09 | 138600 |
| 2021-09-15 | 11.90 | $12.20 | 121900 |
| 2021-09-14 | 11.89 | $12.02 | 380231 |
| 2021-09-13 | 11.90 | $12.15 | 164322 |
| 2021-09-10 | 11.89 | $11.88 | 197000 |
| 2021-09-09 | 11.88 | $11.98 | 203800 |
| 2021-09-08 | 11.86 | $12.00 | 322025 |
| 2021-09-07 | 11.83 | $11.89 | 171000 |
| 2021-09-03 | 11.81 | $11.81 | 67300 |
| 2021-09-02 | 11.79 | $11.90 | 63129 |
| 2021-09-01 | 11.76 | $11.90 | 192335 |
| 2021-08-31 | 11.72 | $11.76 | 63300 |
| 2021-08-30 | 11.70 | $11.71 | 54300 |
| 2021-08-27 | 11.69 | $11.99 | 120679 |
| 2021-08-26 | 11.67 | $11.82 | 215700 |
| 2021-08-25 | 11.67 | $11.83 | 79200 |
| 2021-08-24 | 11.67 | $11.82 | 55119 |
| 2021-08-23 | 11.67 | $11.90 | 61047 |
| 2021-08-20 | 11.67 | $11.80 | 187420 |
| 2021-08-19 | 11.66 | $11.80 | 90133 |
| 2021-08-18 | 11.67 | $11.93 | 123438 |
| 2021-08-17 | 11.69 | $12.00 | 118400 |
| 2021-08-16 | 11.71 | $12.07 | 294231 |
| 2021-08-13 | 11.72 | $12.05 | 289400 |
| 2021-08-12 | 11.73 | $11.68 | 306102 |
| 2021-08-11 | 11.76 | $11.50 | 175700 |
| 2021-08-10 | 11.80 | $11.46 | 119501 |
| 2021-08-09 | 11.83 | $11.38 | 95344 |
| 2021-08-06 | 11.89 | $11.47 | 121325 |
| 2021-08-05 | 11.93 | $11.31 | 55200 |
| 2021-08-04 | 11.97 | $11.20 | 165600 |
| 2021-08-03 | 12.01 | $11.34 | 95326 |
| 2021-08-02 | 12.06 | $11.43 | 126800 |
| 2021-07-30 | 12.10 | $11.58 | 94700 |
| 2021-07-29 | 12.15 | $11.85 | 141800 |
| 2021-07-28 | 12.18 | $11.85 | 128709 |
| 2021-07-27 | 12.21 | $11.87 | 177500 |
| 2021-07-26 | 12.25 | $11.74 | 354402 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.24
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.72
Average
15.81
Maximum
23.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.24 | $24.08 | 137457 |
| 2026-07-23 | 23.15 | $23.51 | 544006 |
| 2026-07-22 | 23.12 | $23.41 | 502508 |
| 2026-07-21 | 23.08 | $23.68 | 472516 |
| 2026-07-20 | 23.02 | $23.60 | 506200 |
| 2026-07-17 | 22.96 | $23.64 | 463900 |
| 2026-07-16 | 22.89 | $23.88 | 736400 |
| 2026-07-15 | 22.78 | $23.19 | 337800 |
| 2026-07-14 | 22.74 | $23.01 | 215927 |
| 2026-07-13 | 22.71 | $23.06 | 329700 |
| 2026-07-10 | 22.68 | $22.89 | 370700 |
| 2026-07-09 | 22.66 | $22.85 | 535702 |
| 2026-07-08 | 22.63 | $22.71 | 327245 |
| 2026-07-07 | 22.63 | $22.99 | 354430 |
| 2026-07-06 | 22.59 | $23.22 | 394905 |
| 2026-07-02 | 22.52 | $23.23 | 246121 |
| 2026-07-01 | 22.45 | $23.62 | 379927 |
| 2026-06-30 | 22.32 | $23.32 | 342120 |
| 2026-06-29 | 22.22 | $23.21 | 416200 |
| 2026-06-26 | 22.11 | $23.38 | 1.5M |
| 2026-06-25 | 21.98 | $23.02 | 392311 |
| 2026-06-24 | 21.87 | $22.89 | 331108 |
| 2026-06-23 | 21.76 | $22.57 | 307316 |
| 2026-06-22 | 21.68 | $22.08 | 335699 |
| 2026-06-18 | 21.64 | $21.89 | 557700 |
| 2026-06-17 | 21.61 | $21.66 | 435700 |
| 2026-06-16 | 21.61 | $22.06 | 361826 |
| 2026-06-15 | 21.56 | $22.01 | 441000 |
| 2026-06-12 | 21.51 | $22.50 | 312000 |
| 2026-06-11 | 21.41 | $22.22 | 300531 |
| 2026-06-10 | 21.32 | $22.12 | 319100 |
| 2026-06-09 | 21.24 | $21.94 | 251206 |
| 2026-06-08 | 21.16 | $21.71 | 177000 |
| 2026-06-05 | 21.11 | $21.56 | 226814 |
| 2026-06-04 | 21.06 | $21.42 | 254600 |
| 2026-06-03 | 21.02 | $20.70 | 279200 |
| 2026-06-02 | 21.05 | $21.36 | 398142 |
| 2026-06-01 | 21.02 | $21.07 | 371288 |
| 2026-05-29 | 21.02 | $21.32 | 346418 |
| 2026-05-28 | 20.98 | $21.30 | 308400 |
| 2026-05-27 | 20.95 | $21.23 | 318400 |
| 2026-05-26 | 20.92 | $21.49 | 439300 |
| 2026-05-22 | 20.86 | $21.08 | 326700 |
| 2026-05-21 | 20.84 | $21.08 | 367300 |
| 2026-05-20 | 20.81 | $20.97 | 441600 |
| 2026-05-19 | 20.80 | $20.79 | 262129 |
| 2026-05-18 | 20.80 | $20.82 | 300900 |
| 2026-05-15 | 20.80 | $20.43 | 364123 |
| 2026-05-14 | 20.83 | $20.71 | 279800 |
| 2026-05-13 | 20.85 | $20.65 | 402800 |
| 2026-05-12 | 20.87 | $20.85 | 372200 |
| 2026-05-11 | 20.87 | $20.88 | 510610 |
| 2026-05-08 | 20.87 | $21.28 | 323739 |
| 2026-05-07 | 20.83 | $21.08 | 395629 |
| 2026-05-06 | 20.80 | $21.17 | 414027 |
| 2026-05-05 | 20.76 | $20.96 | 368900 |
| 2026-05-04 | 20.74 | $20.50 | 357612 |
| 2026-05-01 | 20.77 | $20.79 | 328100 |
| 2026-04-30 | 20.76 | $20.61 | 357500 |
| 2026-04-29 | 20.78 | $20.51 | 362713 |
| 2026-04-28 | 20.81 | $20.91 | 512800 |
| 2026-04-27 | 20.80 | $20.37 | 436400 |
| 2026-04-24 | 20.84 | $20.00 | 604932 |
| 2026-04-23 | 20.93 | $19.85 | 1.1M |
| 2026-04-22 | 21.04 | $21.21 | 329224 |
| 2026-04-21 | 21.03 | $21.37 | 264500 |
| 2026-04-20 | 20.99 | $21.79 | 251201 |
| 2026-04-17 | 20.90 | $21.93 | 511429 |
| 2026-04-16 | 20.80 | $21.57 | 755300 |
| 2026-04-15 | 20.72 | $21.67 | 434600 |
| 2026-04-14 | 20.61 | $21.61 | 404100 |
| 2026-04-13 | 20.51 | $21.53 | 346800 |
| 2026-04-10 | 20.40 | $21.31 | 405812 |
| 2026-04-09 | 20.31 | $21.47 | 627720 |
| 2026-04-08 | 20.18 | $21.19 | 608300 |
| 2026-04-07 | 20.08 | $20.94 | 318000 |
| 2026-04-06 | 19.99 | $20.76 | 277600 |
| 2026-04-02 | 19.91 | $20.74 | 317328 |
| 2026-04-01 | 19.82 | $20.45 | 288719 |
| 2026-03-31 | 19.75 | $20.16 | 302215 |
| 2026-03-30 | 19.71 | $19.85 | 301019 |
| 2026-03-27 | 19.69 | $19.57 | 267900 |
| 2026-03-26 | 19.71 | $19.70 | 325312 |
| 2026-03-25 | 19.71 | $19.61 | 463905 |
| 2026-03-24 | 19.72 | $19.74 | 412119 |
| 2026-03-23 | 19.72 | $19.68 | 673801 |
| 2026-03-20 | 19.72 | $19.45 | 724102 |
| 2026-03-19 | 19.75 | $19.58 | 407616 |
| 2026-03-18 | 19.77 | $19.28 | 430300 |
| 2026-03-17 | 19.82 | $19.55 | 310411 |
| 2026-03-16 | 19.85 | $19.61 | 246721 |
| 2026-03-13 | 19.87 | $19.48 | 367511 |
| 2026-03-12 | 19.91 | $19.56 | 306900 |
| 2026-03-11 | 19.95 | $19.48 | 426409 |
| 2026-03-10 | 20.00 | $19.63 | 369600 |
| 2026-03-09 | 20.04 | $19.62 | 707000 |
| 2026-03-06 | 20.08 | $19.55 | 407600 |
| 2026-03-05 | 20.14 | $19.72 | 412000 |
| 2026-03-04 | 20.18 | $20.05 | 278808 |
| 2026-03-03 | 20.19 | $19.90 | 313100 |
| 2026-03-02 | 20.23 | $19.91 | 512900 |
| 2026-02-27 | 20.26 | $19.63 | 555426 |
| 2026-02-26 | 20.32 | $20.22 | 323600 |
| 2026-02-25 | 20.34 | $20.32 | 174335 |
| 2026-02-24 | 20.34 | $19.79 | 386900 |
| 2026-02-23 | 20.40 | $19.56 | 307700 |
| 2026-02-20 | 20.48 | $20.57 | 386100 |
| 2026-02-19 | 20.47 | $20.37 | 261716 |
| 2026-02-18 | 20.48 | $20.54 | 343724 |
| 2026-02-17 | 20.48 | $20.83 | 217428 |
| 2026-02-13 | 20.44 | $20.57 | 208737 |
| 2026-02-12 | 20.43 | $20.46 | 335800 |
| 2026-02-11 | 20.43 | $20.40 | 239600 |
| 2026-02-10 | 20.43 | $20.64 | 426247 |
| 2026-02-09 | 20.41 | $21.11 | 349900 |
| 2026-02-06 | 20.33 | $21.04 | 360400 |
| 2026-02-05 | 20.26 | $20.66 | 381008 |
| 2026-02-04 | 20.21 | $20.78 | 283636 |
| 2026-02-03 | 20.15 | $20.52 | 367042 |
| 2026-02-02 | 20.12 | $20.24 | 331634 |
| 2026-01-30 | 20.10 | $19.84 | 376000 |
| 2026-01-29 | 20.13 | $19.98 | 362610 |
| 2026-01-28 | 20.15 | $19.51 | 374600 |
| 2026-01-27 | 20.21 | $19.82 | 287800 |
| 2026-01-26 | 20.26 | $19.88 | 483000 |
| 2026-01-23 | 20.30 | $19.90 | 621100 |
| 2026-01-22 | 20.34 | $21.26 | 476900 |
| 2026-01-21 | 20.24 | $21.47 | 560900 |
| 2026-01-20 | 20.11 | $20.37 | 242326 |
| 2026-01-16 | 20.08 | $20.66 | 504500 |
| 2026-01-15 | 20.02 | $20.99 | 367200 |
| 2026-01-14 | 19.92 | $20.46 | 488000 |
| 2026-01-13 | 19.86 | $19.87 | 602500 |
| 2026-01-12 | 19.86 | $19.73 | 260006 |
| 2026-01-09 | 19.88 | $19.78 | 240700 |
| 2026-01-08 | 19.89 | $20.27 | 350500 |
| 2026-01-07 | 19.85 | $19.74 | 231224 |
| 2026-01-06 | 19.86 | $19.88 | 252100 |
| 2026-01-05 | 19.85 | $20.02 | 294600 |
| 2026-01-02 | 19.84 | $19.48 | 250200 |
| 2025-12-31 | 19.87 | $19.50 | 182700 |
| 2025-12-30 | 19.91 | $19.53 | 246840 |
| 2025-12-29 | 19.95 | $19.79 | 223301 |
| 2025-12-26 | 19.97 | $19.90 | 183000 |
| 2025-12-24 | 19.98 | $20.13 | 80300 |
| 2025-12-23 | 19.96 | $20.18 | 176100 |
| 2025-12-22 | 19.94 | $20.52 | 179700 |
| 2025-12-19 | 19.88 | $20.53 | 611339 |
| 2025-12-18 | 19.81 | $20.85 | 294400 |
| 2025-12-17 | 19.70 | $20.65 | 316414 |
| 2025-12-16 | 19.60 | $20.78 | 251831 |
| 2025-12-15 | 19.48 | $20.64 | 251100 |
| 2025-12-12 | 19.36 | $20.51 | 262928 |
| 2025-12-11 | 19.24 | $20.63 | 293500 |
| 2025-12-10 | 19.09 | $20.41 | 386032 |
| 2025-12-09 | 18.95 | $19.80 | 259922 |
| 2025-12-08 | 18.86 | $19.80 | 272837 |
| 2025-12-05 | 18.76 | $19.62 | 201200 |
| 2025-12-04 | 18.67 | $19.63 | 313700 |
| 2025-12-03 | 18.57 | $19.49 | 441809 |
| 2025-12-02 | 18.47 | $18.93 | 295800 |
| 2025-12-01 | 18.42 | $19.02 | 296900 |
| 2025-11-28 | 18.36 | $18.85 | 133544 |
| 2025-11-26 | 18.31 | $19.02 | 328900 |
| 2025-11-25 | 18.24 | $19.00 | 256705 |
| 2025-11-24 | 18.16 | $18.42 | 355800 |
| 2025-11-21 | 18.13 | $18.52 | 366000 |
| 2025-11-20 | 18.09 | $17.95 | 198010 |
| 2025-11-19 | 18.10 | $18.05 | 238400 |
| 2025-11-18 | 18.11 | $17.85 | 242218 |
| 2025-11-17 | 18.13 | $17.67 | 204400 |
| 2025-11-14 | 18.18 | $18.44 | 286000 |
| 2025-11-13 | 18.15 | $18.34 | 265411 |
| 2025-11-12 | 18.13 | $18.38 | 510100 |
| 2025-11-11 | 18.11 | $18.43 | 236500 |
| 2025-11-10 | 18.08 | $18.42 | 322800 |
| 2025-11-07 | 18.04 | $18.32 | 361615 |
| 2025-11-06 | 18.01 | $18.20 | 284000 |
| 2025-11-05 | 17.99 | $18.39 | 330538 |
| 2025-11-04 | 17.95 | $18.09 | 408502 |
| 2025-11-03 | 17.93 | $18.00 | 294500 |
| 2025-10-31 | 17.92 | $17.95 | 396879 |
| 2025-10-30 | 17.92 | $18.16 | 394500 |
| 2025-10-29 | 17.90 | $18.33 | 391332 |
| 2025-10-28 | 17.85 | $18.61 | 477905 |
| 2025-10-27 | 17.77 | $18.58 | 673800 |
| 2025-10-24 | 17.69 | $18.56 | 744400 |
| 2025-10-23 | 17.59 | $17.86 | 663000 |
| 2025-10-22 | 17.57 | $17.95 | 678200 |
| 2025-10-21 | 17.53 | $18.08 | 329700 |
| 2025-10-20 | 17.47 | $17.75 | 265706 |
| 2025-10-17 | 17.44 | $17.07 | 364200 |
| 2025-10-16 | 17.48 | $16.71 | 498939 |
| 2025-10-15 | 17.56 | $17.84 | 369300 |
| 2025-10-14 | 17.53 | $17.97 | 329600 |
| 2025-10-13 | 17.48 | $17.24 | 274100 |
| 2025-10-10 | 17.51 | $17.05 | 409337 |
| 2025-10-09 | 17.55 | $17.18 | 173646 |
| 2025-10-08 | 17.59 | $17.27 | 166600 |
| 2025-10-07 | 17.63 | $17.25 | 208600 |
| 2025-10-06 | 17.67 | $17.53 | 313831 |
| 2025-10-03 | 17.68 | $17.26 | 227613 |
| 2025-10-02 | 17.73 | $17.10 | 279404 |
| 2025-10-01 | 17.79 | $17.36 | 604000 |
| 2025-09-30 | 17.84 | $17.29 | 283700 |
| 2025-09-29 | 17.90 | $17.30 | 243101 |
| 2025-09-26 | 17.96 | $17.61 | 267424 |
| 2025-09-25 | 17.99 | $17.51 | 295200 |
| 2025-09-24 | 18.05 | $17.70 | 338000 |
| 2025-09-23 | 18.08 | $17.86 | 400000 |
| 2025-09-22 | 18.11 | $17.90 | 346200 |
| 2025-09-19 | 18.13 | $17.89 | 1.6M |
| 2025-09-18 | 18.15 | $18.36 | 371536 |
| 2025-09-17 | 18.13 | $17.91 | 358522 |
| 2025-09-16 | 18.15 | $17.82 | 185010 |
| 2025-09-15 | 18.19 | $18.04 | 189244 |
| 2025-09-12 | 18.20 | $18.26 | 193800 |
| 2025-09-11 | 18.20 | $18.39 | 233327 |
| 2025-09-10 | 18.18 | $18.29 | 207100 |
| 2025-09-09 | 18.17 | $18.26 | 219622 |
| 2025-09-08 | 18.16 | $18.52 | 205900 |
| 2025-09-05 | 18.12 | $18.43 | 259500 |
| 2025-09-04 | 18.08 | $18.76 | 231900 |
| 2025-09-03 | 18.01 | $18.48 | 247200 |
| 2025-09-02 | 17.96 | $18.44 | 273900 |
| 2025-08-29 | 17.91 | $18.46 | 202900 |
| 2025-08-28 | 17.86 | $18.53 | 147411 |
| 2025-08-27 | 17.79 | $18.57 | 152400 |
| 2025-08-26 | 17.70 | $18.40 | 173600 |
| 2025-08-25 | 17.63 | $18.17 | 125031 |
| 2025-08-22 | 17.57 | $18.39 | 326214 |
| 2025-08-21 | 17.49 | $17.59 | 148200 |
| 2025-08-20 | 17.48 | $17.56 | 176900 |
| 2025-08-19 | 17.47 | $17.49 | 171421 |
| 2025-08-18 | 17.46 | $17.61 | 156200 |
| 2025-08-15 | 17.45 | $17.39 | 160006 |
| 2025-08-14 | 17.46 | $17.78 | 150419 |
| 2025-08-13 | 17.42 | $17.84 | 185429 |
| 2025-08-12 | 17.38 | $17.56 | 173932 |
| 2025-08-11 | 17.36 | $16.79 | 112002 |
| 2025-08-08 | 17.42 | $16.74 | 124628 |
| 2025-08-07 | 17.49 | $16.56 | 200425 |
| 2025-08-06 | 17.59 | $16.81 | 108923 |
| 2025-08-05 | 17.67 | $17.02 | 272200 |
| 2025-08-04 | 17.74 | $16.80 | 202400 |
| 2025-08-01 | 17.84 | $16.59 | 232900 |
| 2025-07-31 | 17.97 | $16.97 | 267824 |
| 2025-07-30 | 18.07 | $17.28 | 298618 |
| 2025-07-29 | 18.15 | $17.61 | 304243 |
| 2025-07-28 | 18.21 | $17.73 | 281300 |
| 2025-07-25 | 18.26 | $17.85 | 252856 |
| 2025-07-24 | 18.31 | $17.78 | 401600 |
| 2025-07-23 | 18.36 | $18.60 | 159900 |
| 2025-07-22 | 18.34 | $18.66 | 171512 |
| 2025-07-21 | 18.30 | $18.58 | 104900 |
| 2025-07-18 | 18.27 | $18.65 | 195100 |
| 2025-07-17 | 18.23 | $18.61 | 186820 |
| 2025-07-16 | 18.19 | $18.44 | 272400 |
| 2025-07-15 | 18.17 | $18.40 | 201800 |
| 2025-07-14 | 18.14 | $18.96 | 143800 |
| 2025-07-11 | 18.06 | $18.70 | 187507 |
| 2025-07-10 | 17.99 | $19.01 | 183687 |
| 2025-07-09 | 17.88 | $18.84 | 279244 |
| 2025-07-08 | 17.78 | $18.95 | 304304 |
| 2025-07-07 | 17.66 | $18.90 | 213129 |
| 2025-07-03 | 17.53 | $19.08 | 287100 |
| 2025-07-02 | 17.36 | $18.90 | 384000 |
| 2025-07-01 | 17.20 | $18.34 | 362141 |
| 2025-06-30 | 17.08 | $17.74 | 222602 |
| 2025-06-27 | 17.01 | $17.70 | 414223 |
| 2025-06-26 | 16.94 | $17.64 | 161900 |
| 2025-06-25 | 16.87 | $17.25 | 173600 |
| 2025-06-24 | 16.82 | $17.36 | 263832 |
| 2025-06-23 | 16.77 | $17.19 | 163600 |
| 2025-06-20 | 16.72 | $16.71 | 285115 |
| 2025-06-18 | 16.73 | $16.69 | 199946 |
| 2025-06-17 | 16.73 | $16.70 | 269745 |
| 2025-06-16 | 16.73 | $16.75 | 259037 |
| 2025-06-13 | 16.73 | $16.67 | 187200 |
| 2025-06-12 | 16.74 | $17.09 | 203436 |
| 2025-06-11 | 16.70 | $17.06 | 148544 |
| 2025-06-10 | 16.66 | $17.21 | 164300 |
| 2025-06-09 | 16.60 | $17.00 | 170900 |
| 2025-06-06 | 16.56 | $16.77 | 196033 |
| 2025-06-05 | 16.54 | $16.34 | 162741 |
| 2025-06-04 | 16.56 | $16.36 | 165900 |
| 2025-06-03 | 16.58 | $16.67 | 185642 |
| 2025-06-02 | 16.57 | $16.47 | 159049 |
| 2025-05-30 | 16.58 | $16.54 | 229300 |
| 2025-05-29 | 16.59 | $16.75 | 136300 |
| 2025-05-28 | 16.57 | $16.58 | 183123 |
| 2025-05-27 | 16.57 | $16.78 | 159139 |
| 2025-05-23 | 16.55 | $16.41 | 166300 |
| 2025-05-22 | 16.56 | $16.52 | 179049 |
| 2025-05-21 | 16.57 | $16.65 | 225249 |
| 2025-05-20 | 16.56 | $17.03 | 101905 |
| 2025-05-19 | 16.51 | $17.08 | 176300 |
| 2025-05-16 | 16.45 | $17.10 | 474800 |
| 2025-05-15 | 16.38 | $17.21 | 146224 |
| 2025-05-14 | 16.29 | $17.01 | 139600 |
| 2025-05-13 | 16.22 | $17.19 | 204500 |
| 2025-05-12 | 16.11 | $17.09 | 190200 |
| 2025-05-09 | 16.01 | $16.59 | 258701 |
| 2025-05-08 | 15.95 | $16.76 | 246100 |
| 2025-05-07 | 15.86 | $16.36 | 269615 |
| 2025-05-06 | 15.81 | $16.39 | 255535 |
| 2025-05-05 | 15.75 | $16.41 | 341516 |
| 2025-05-02 | 15.68 | $16.29 | 208130 |
| 2025-05-01 | 15.62 | $15.97 | 163411 |
| 2025-04-30 | 15.58 | $15.79 | 261600 |
| 2025-04-29 | 15.56 | $16.14 | 140313 |
| 2025-04-28 | 15.50 | $15.97 | 237200 |
| 2025-04-25 | 15.45 | $15.57 | 269500 |
| 2025-04-24 | 15.43 | $15.60 | 304800 |
| 2025-04-23 | 15.41 | $15.46 | 209300 |
| 2025-04-22 | 15.41 | $15.25 | 177716 |
| 2025-04-21 | 15.43 | $14.68 | 209100 |
| 2025-04-17 | 15.51 | $14.78 | 212000 |
| 2025-04-16 | 15.58 | $14.76 | 186500 |
| 2025-04-15 | 15.67 | $14.78 | 343500 |
| 2025-04-14 | 15.76 | $14.57 | 254324 |
| 2025-04-11 | 15.89 | $14.45 | 212709 |
| 2025-04-10 | 16.04 | $14.53 | 240920 |
| 2025-04-09 | 16.20 | $15.42 | 392845 |
| 2025-04-08 | 16.28 | $14.71 | 236200 |
| 2025-04-07 | 16.44 | $14.79 | 269426 |
| 2025-04-04 | 16.62 | $14.79 | 310022 |
| 2025-04-03 | 16.81 | $15.28 | 297040 |
| 2025-04-02 | 16.97 | $16.79 | 141169 |
| 2025-04-01 | 16.99 | $16.61 | 158302 |
| 2025-03-31 | 17.03 | $16.64 | 186700 |
| 2025-03-28 | 17.07 | $16.69 | 125700 |
| 2025-03-27 | 17.11 | $16.99 | 166700 |
| 2025-03-26 | 17.13 | $16.93 | 197845 |
| 2025-03-25 | 17.15 | $16.91 | 137100 |
| 2025-03-24 | 17.17 | $17.06 | 169900 |
| 2025-03-21 | 17.18 | $16.92 | 626831 |
| 2025-03-20 | 17.21 | $16.82 | 147920 |
| 2025-03-19 | 17.25 | $16.90 | 200000 |
| 2025-03-18 | 17.29 | $16.77 | 357930 |
| 2025-03-17 | 17.34 | $16.56 | 195700 |
| 2025-03-14 | 17.43 | $16.52 | 155302 |
| 2025-03-13 | 17.52 | $16.18 | 127226 |
| 2025-03-12 | 17.66 | $16.49 | 188514 |
| 2025-03-11 | 17.79 | $16.30 | 254600 |
| 2025-03-10 | 17.94 | $16.38 | 267909 |
| 2025-03-07 | 18.11 | $17.04 | 158036 |
| 2025-03-06 | 18.22 | $17.22 | 192243 |
| 2025-03-05 | 18.32 | $17.43 | 235100 |
| 2025-03-04 | 18.42 | $17.65 | 254700 |
| 2025-03-03 | 18.50 | $18.27 | 200700 |
| 2025-02-28 | 18.52 | $18.34 | 223900 |
| 2025-02-27 | 18.54 | $18.17 | 283247 |
| 2025-02-26 | 18.58 | $18.14 | 258743 |
| 2025-02-25 | 18.63 | $18.14 | 438629 |
| 2025-02-24 | 18.68 | $18.08 | 110463 |
| 2025-02-21 | 18.74 | $18.33 | 307039 |
| 2025-02-20 | 18.79 | $18.75 | 267207 |
| 2025-02-19 | 18.79 | $18.81 | 145303 |
| 2025-02-18 | 18.79 | $18.97 | 259600 |
| 2025-02-14 | 18.77 | $18.80 | 102900 |
| 2025-02-13 | 18.77 | $18.86 | 125000 |
| 2025-02-12 | 18.76 | $18.84 | 140900 |
| 2025-02-11 | 18.75 | $19.29 | 193700 |
| 2025-02-10 | 18.69 | $18.95 | 218439 |
| 2025-02-07 | 18.66 | $19.19 | 175400 |
| 2025-02-06 | 18.61 | $19.40 | 322914 |
| 2025-02-05 | 18.52 | $19.16 | 163600 |
| 2025-02-04 | 18.46 | $19.01 | 204105 |
| 2025-02-03 | 18.40 | $18.66 | 237005 |
| 2025-01-31 | 18.37 | $18.79 | 279600 |
| 2025-01-30 | 18.33 | $18.83 | 216600 |
| 2025-01-29 | 18.27 | $18.68 | 273402 |
| 2025-01-28 | 18.23 | $18.76 | 182936 |
| 2025-01-27 | 18.18 | $18.89 | 219600 |
| 2025-01-24 | 18.10 | $18.42 | 175600 |
| 2025-01-23 | 18.07 | $18.23 | 644900 |
| 2025-01-22 | 18.05 | $18.68 | 453900 |
| 2025-01-21 | 17.98 | $18.65 | 206702 |
| 2025-01-17 | 17.91 | $18.20 | 132200 |
| 2025-01-16 | 17.88 | $18.23 | 301542 |
| 2025-01-15 | 17.85 | $18.17 | 456245 |
| 2025-01-14 | 17.81 | $17.83 | 256618 |
| 2025-01-13 | 17.81 | $17.63 | 205600 |
| 2025-01-10 | 17.83 | $17.27 | 245532 |
| 2025-01-08 | 17.89 | $17.79 | 190108 |
| 2025-01-07 | 17.90 | $17.63 | 181421 |
| 2025-01-06 | 17.93 | $17.73 | 235700 |
| 2025-01-03 | 17.95 | $17.72 | 176400 |
| 2025-01-02 | 17.97 | $17.54 | 279900 |
| 2024-12-31 | 18.02 | $17.78 | 362125 |
| 2024-12-30 | 18.05 | $17.78 | 142300 |
| 2024-12-27 | 18.07 | $17.84 | 155238 |
| 2024-12-26 | 18.10 | $18.07 | 216100 |
| 2024-12-24 | 18.10 | $17.79 | 144800 |
| 2024-12-23 | 18.13 | $17.84 | 239000 |
| 2024-12-20 | 18.17 | $17.66 | 734000 |
| 2024-12-19 | 18.22 | $17.28 | 294925 |
| 2024-12-18 | 18.32 | $17.31 | 376600 |
| 2024-12-17 | 18.42 | $18.13 | 191203 |
| 2024-12-16 | 18.45 | $18.60 | 152607 |
| 2024-12-13 | 18.44 | $18.39 | 418900 |
| 2024-12-12 | 18.44 | $18.51 | 138127 |
| 2024-12-11 | 18.44 | $18.71 | 210124 |
| 2024-12-10 | 18.41 | $18.72 | 214418 |
| 2024-12-09 | 18.38 | $18.52 | 237000 |
| 2024-12-06 | 18.36 | $18.69 | 179822 |
| 2024-12-05 | 18.33 | $18.75 | 133400 |
| 2024-12-04 | 18.28 | $18.81 | 157000 |
| 2024-12-03 | 18.22 | $18.50 | 194300 |
| 2024-12-02 | 18.20 | $18.68 | 206500 |
| 2024-11-29 | 18.14 | $18.60 | 157200 |
| 2024-11-27 | 18.10 | $18.73 | 238742 |
| 2024-11-26 | 18.03 | $18.69 | 169400 |
| 2024-11-25 | 17.96 | $18.90 | 358800 |
| 2024-11-22 | 17.86 | $18.71 | 219700 |
| 2024-11-21 | 17.77 | $18.51 | 205400 |
| 2024-11-20 | 17.69 | $18.38 | 202610 |
| 2024-11-19 | 17.62 | $18.24 | 146020 |
| 2024-11-18 | 17.56 | $18.31 | 156334 |
| 2024-11-15 | 17.48 | $18.46 | 274519 |
| 2024-11-14 | 17.38 | $18.61 | 318749 |
| 2024-11-13 | 17.25 | $18.53 | 216733 |
| 2024-11-12 | 17.11 | $18.60 | 268900 |
| 2024-11-11 | 16.95 | $18.56 | 375900 |
| 2024-11-08 | 16.78 | $17.99 | 224241 |
| 2024-11-07 | 16.66 | $17.81 | 296000 |
| 2024-11-06 | 16.54 | $18.39 | 1.3M |
| 2024-11-05 | 16.34 | $16.67 | 200241 |
| 2024-11-04 | 16.31 | $16.24 | 158000 |
| 2024-11-01 | 16.31 | $16.40 | 192600 |
| 2024-10-31 | 16.30 | $16.42 | 185000 |
| 2024-10-30 | 16.29 | $16.90 | 857815 |
| 2024-10-29 | 16.23 | $16.69 | 148800 |
| 2024-10-28 | 16.18 | $16.77 | 273721 |
| 2024-10-25 | 16.12 | $16.35 | 190425 |
| 2024-10-24 | 16.09 | $16.54 | 230507 |
| 2024-10-23 | 16.04 | $16.62 | 195132 |
| 2024-10-22 | 15.98 | $16.56 | 240400 |
| 2024-10-21 | 15.92 | $16.36 | 254100 |
| 2024-10-18 | 15.88 | $17.13 | 439000 |
| 2024-10-17 | 15.74 | $17.04 | 496925 |
| 2024-10-16 | 15.61 | $16.12 | 345700 |
| 2024-10-15 | 15.55 | $15.80 | 632300 |
| 2024-10-14 | 15.53 | $15.57 | 187005 |
| 2024-10-11 | 15.52 | $15.49 | 208000 |
| 2024-10-10 | 15.53 | $15.15 | 129700 |
| 2024-10-09 | 15.57 | $15.08 | 149112 |
| 2024-10-08 | 15.62 | $14.98 | 324200 |
| 2024-10-07 | 15.68 | $15.07 | 137600 |
| 2024-10-04 | 15.75 | $15.08 | 147122 |
| 2024-10-03 | 15.82 | $14.93 | 202500 |
| 2024-10-02 | 15.91 | $14.91 | 172300 |
| 2024-10-01 | 16.02 | $15.06 | 216565 |
| 2024-09-30 | 16.12 | $15.59 | 163900 |
| 2024-09-27 | 16.17 | $15.42 | 219800 |
| 2024-09-26 | 16.25 | $15.37 | 249422 |
| 2024-09-25 | 16.35 | $15.30 | 678837 |
| 2024-09-24 | 16.46 | $16.27 | 213416 |
| 2024-09-23 | 16.48 | $16.12 | 240046 |
| 2024-09-20 | 16.51 | $16.25 | 635000 |
| 2024-09-19 | 16.54 | $16.73 | 195900 |
| 2024-09-18 | 16.52 | $16.61 | 256924 |
| 2024-09-17 | 16.51 | $16.55 | 280000 |
| 2024-09-16 | 16.51 | $16.72 | 275000 |
| 2024-09-13 | 16.49 | $16.54 | 260215 |
| 2024-09-12 | 16.48 | $16.34 | 303200 |
| 2024-09-11 | 16.50 | $16.47 | 295600 |
| 2024-09-10 | 16.50 | $16.71 | 248700 |
| 2024-09-09 | 16.48 | $16.75 | 297800 |
| 2024-09-06 | 16.45 | $16.66 | 251800 |
| 2024-09-05 | 16.43 | $16.95 | 245700 |
| 2024-09-04 | 16.37 | $16.80 | 259911 |
| 2024-09-03 | 16.33 | $17.00 | 265106 |
| 2024-08-30 | 16.25 | $17.03 | 195800 |
| 2024-08-29 | 16.17 | $16.98 | 506800 |
| 2024-08-28 | 16.09 | $16.83 | 892718 |
| 2024-08-27 | 16.01 | $16.57 | 261000 |
| 2024-08-26 | 15.95 | $16.57 | 226300 |
| 2024-08-23 | 15.89 | $16.52 | 633800 |
| 2024-08-22 | 15.82 | $15.96 | 125122 |
| 2024-08-21 | 15.80 | $15.92 | 137400 |
| 2024-08-20 | 15.79 | $15.87 | 140600 |
| 2024-08-19 | 15.78 | $16.10 | 113831 |
| 2024-08-16 | 15.75 | $15.96 | 392632 |
| 2024-08-15 | 15.73 | $15.81 | 257800 |
| 2024-08-14 | 15.72 | $15.41 | 152830 |
| 2024-08-13 | 15.75 | $15.61 | 235817 |
| 2024-08-12 | 15.77 | $15.29 | 266000 |
| 2024-08-09 | 15.82 | $15.30 | 239143 |
| 2024-08-08 | 15.87 | $15.44 | 152000 |
| 2024-08-07 | 15.92 | $15.25 | 175101 |
| 2024-08-06 | 15.99 | $15.16 | 220300 |
| 2024-08-05 | 16.07 | $15.05 | 234400 |
| 2024-08-02 | 16.18 | $15.74 | 284900 |
| 2024-08-01 | 16.23 | $16.20 | 208300 |
| 2024-07-31 | 16.23 | $16.92 | 224122 |
| 2024-07-30 | 16.16 | $17.08 | 452400 |
| 2024-07-29 | 16.06 | $16.94 | 192929 |
| 2024-07-26 | 15.97 | $17.10 | 260846 |
| 2024-07-25 | 15.85 | $17.08 | 348500 |
| 2024-07-24 | 15.72 | $16.75 | 370000 |
| 2024-07-23 | 15.61 | $16.98 | 499700 |
| 2024-07-22 | 15.47 | $16.57 | 393510 |
| 2024-07-19 | 15.35 | $16.36 | 319400 |
| 2024-07-18 | 15.25 | $16.40 | 397603 |
| 2024-07-17 | 15.13 | $16.77 | 425300 |
| 2024-07-16 | 14.95 | $16.62 | 503400 |
| 2024-07-15 | 14.78 | $15.93 | 938333 |
| 2024-07-12 | 14.66 | $15.52 | 259849 |
| 2024-07-11 | 14.57 | $15.41 | 507240 |
| 2024-07-10 | 14.48 | $14.97 | 138227 |
| 2024-07-09 | 14.43 | $14.74 | 220400 |
| 2024-07-08 | 14.39 | $14.52 | 240800 |
| 2024-07-05 | 14.38 | $14.54 | 161802 |
| 2024-07-03 | 14.36 | $14.80 | 92800 |
| 2024-07-02 | 14.32 | $15.20 | 257735 |
| 2024-07-01 | 14.22 | $14.89 | 193400 |
| 2024-06-28 | 14.15 | $14.81 | 704606 |
| 2024-06-27 | 14.08 | $14.46 | 208632 |
| 2024-06-26 | 14.04 | $14.29 | 153900 |
| 2024-06-25 | 14.02 | $14.05 | 156308 |
| 2024-06-24 | 14.01 | $14.17 | 153219 |
| 2024-06-21 | 14.00 | $13.76 | 418803 |
| 2024-06-20 | 14.02 | $13.92 | 127926 |
| 2024-06-18 | 14.03 | $13.98 | 250200 |
| 2024-06-17 | 14.04 | $13.87 | 95400 |
| 2024-06-14 | 14.06 | $13.65 | 102100 |
| 2024-06-13 | 14.10 | $13.87 | 114121 |
| 2024-06-12 | 14.13 | $14.13 | 179200 |
| 2024-06-11 | 14.13 | $13.80 | 270448 |
| 2024-06-10 | 14.16 | $13.85 | 116600 |
| 2024-06-07 | 14.19 | $13.89 | 93644 |
| 2024-06-06 | 14.22 | $13.96 | 141700 |
| 2024-06-05 | 14.25 | $13.86 | 166234 |
| 2024-06-04 | 14.29 | $13.86 | 152300 |
| 2024-06-03 | 14.34 | $14.14 | 128909 |
| 2024-05-31 | 14.36 | $14.46 | 244233 |
| 2024-05-30 | 14.35 | $14.13 | 283608 |
| 2024-05-29 | 14.37 | $13.98 | 168849 |
| 2024-05-28 | 14.41 | $14.25 | 151700 |
| 2024-05-24 | 14.43 | $14.39 | 124309 |
| 2024-05-23 | 14.43 | $14.31 | 169210 |
| 2024-05-22 | 14.45 | $14.69 | 142823 |
| 2024-05-21 | 14.42 | $14.75 | 143437 |
| 2024-05-20 | 14.39 | $14.69 | 120700 |
| 2024-05-17 | 14.35 | $14.92 | 199639 |
| 2024-05-16 | 14.29 | $14.80 | 190305 |
| 2024-05-15 | 14.24 | $14.81 | 198300 |
| 2024-05-14 | 14.18 | $14.57 | 137400 |
| 2024-05-13 | 14.14 | $14.62 | 188833 |
| 2024-05-10 | 14.09 | $14.57 | 317802 |
| 2024-05-09 | 14.04 | $14.36 | 186720 |
| 2024-05-08 | 14.01 | $14.25 | 191400 |
| 2024-05-07 | 13.98 | $14.20 | 180519 |
| 2024-05-06 | 13.96 | $14.25 | 189300 |
| 2024-05-03 | 13.93 | $14.36 | 153727 |
| 2024-05-02 | 13.88 | $14.15 | 166715 |
| 2024-05-01 | 13.85 | $13.84 | 196600 |
| 2024-04-30 | 13.85 | $13.70 | 223729 |
| 2024-04-29 | 13.87 | $13.85 | 119200 |
| 2024-04-26 | 13.87 | $14.03 | 177013 |
| 2024-04-25 | 13.86 | $14.13 | 263316 |
| 2024-04-24 | 13.83 | $14.50 | 177107 |
| 2024-04-23 | 13.76 | $14.50 | 272005 |
| 2024-04-22 | 13.68 | $14.50 | 199448 |
| 2024-04-19 | 13.59 | $14.43 | 232046 |
| 2024-04-18 | 13.50 | $13.74 | 509400 |
| 2024-04-17 | 13.48 | $13.44 | 147212 |
| 2024-04-16 | 13.48 | $13.31 | 109703 |
| 2024-04-15 | 13.50 | $13.35 | 137700 |
| 2024-04-12 | 13.52 | $13.42 | 100900 |
| 2024-04-11 | 13.53 | $13.44 | 161505 |
| 2024-04-10 | 13.54 | $13.39 | 247500 |
| 2024-04-09 | 13.55 | $13.70 | 166900 |
| 2024-04-08 | 13.54 | $13.70 | 193138 |
| 2024-04-05 | 13.52 | $13.49 | 111225 |
| 2024-04-04 | 13.52 | $13.55 | 235500 |
| 2024-04-03 | 13.52 | $13.30 | 104002 |
| 2024-04-02 | 13.54 | $13.45 | 222400 |
| 2024-04-01 | 13.55 | $13.55 | 227516 |
| 2024-03-28 | 13.55 | $13.84 | 151149 |
| 2024-03-27 | 13.52 | $13.78 | 143728 |
| 2024-03-26 | 13.49 | $13.35 | 124647 |
| 2024-03-25 | 13.51 | $13.52 | 56244 |
| 2024-03-22 | 13.51 | $13.57 | 87100 |
| 2024-03-21 | 13.50 | $13.79 | 217300 |
| 2024-03-20 | 13.47 | $13.83 | 217100 |
| 2024-03-19 | 13.43 | $13.34 | 134000 |
| 2024-03-18 | 13.44 | $13.12 | 111400 |
| 2024-03-15 | 13.48 | $13.19 | 391239 |
| 2024-03-14 | 13.51 | $13.04 | 166712 |
| 2024-03-13 | 13.56 | $13.36 | 128345 |
| 2024-03-12 | 13.58 | $13.44 | 92600 |
| 2024-03-11 | 13.59 | $13.69 | 98400 |
| 2024-03-08 | 13.58 | $13.73 | 122506 |
| 2024-03-07 | 13.56 | $13.55 | 88100 |
| 2024-03-06 | 13.56 | $13.56 | 163700 |
| 2024-03-05 | 13.57 | $13.50 | 114400 |
| 2024-03-04 | 13.57 | $13.40 | 124800 |
| 2024-03-01 | 13.59 | $13.37 | 154700 |
| 2024-02-29 | 13.61 | $13.43 | 139000 |
| 2024-02-28 | 13.63 | $13.28 | 112441 |
| 2024-02-27 | 13.67 | $13.36 | 116100 |
| 2024-02-26 | 13.70 | $13.43 | 94200 |
| 2024-02-23 | 13.73 | $13.47 | 100900 |
| 2024-02-22 | 13.76 | $13.41 | 126440 |
| 2024-02-21 | 13.80 | $13.36 | 76400 |
| 2024-02-20 | 13.84 | $13.54 | 116708 |
| 2024-02-16 | 13.87 | $13.65 | 167336 |
| 2024-02-15 | 13.90 | $13.70 | 424621 |
| 2024-02-14 | 13.92 | $13.43 | 167000 |
| 2024-02-13 | 13.97 | $13.20 | 335100 |
| 2024-02-12 | 14.05 | $13.70 | 256800 |
| 2024-02-09 | 14.09 | $13.42 | 160936 |
| 2024-02-08 | 14.16 | $13.30 | 158900 |
| 2024-02-07 | 14.25 | $13.29 | 174700 |
| 2024-02-06 | 14.35 | $13.45 | 203100 |
| 2024-02-05 | 14.44 | $13.36 | 172925 |
| 2024-02-02 | 14.56 | $13.35 | 332500 |
| 2024-02-01 | 14.68 | $13.59 | 309806 |
| 2024-01-31 | 14.80 | $13.62 | 432217 |
| 2024-01-30 | 14.92 | $14.12 | 169507 |
| 2024-01-29 | 15.00 | $14.25 | 241400 |
| 2024-01-26 | 15.08 | $14.12 | 245211 |
| 2024-01-25 | 15.19 | $14.25 | 442500 |
| 2024-01-24 | 15.28 | $15.42 | 90133 |
| 2024-01-23 | 15.27 | $15.41 | 104300 |
| 2024-01-22 | 15.26 | $15.61 | 185100 |
| 2024-01-19 | 15.22 | $15.18 | 103030 |
| 2024-01-18 | 15.22 | $14.89 | 251327 |
| 2024-01-17 | 15.26 | $14.90 | 91000 |
| 2024-01-16 | 15.29 | $14.86 | 140111 |
| 2024-01-12 | 15.34 | $15.01 | 157700 |
| 2024-01-11 | 15.38 | $14.99 | 109800 |
| 2024-01-10 | 15.42 | $15.22 | 108700 |
| 2024-01-09 | 15.44 | $15.13 | 112519 |
| 2024-01-08 | 15.47 | $15.49 | 108920 |
| 2024-01-05 | 15.47 | $15.50 | 261009 |
| 2024-01-04 | 15.46 | $15.47 | 159534 |
| 2024-01-03 | 15.46 | $15.07 | 175945 |
| 2024-01-02 | 15.50 | $15.33 | 223331 |
| 2023-12-29 | 15.52 | $15.44 | 136447 |
| 2023-12-28 | 15.53 | $15.73 | 120800 |
| 2023-12-27 | 15.51 | $15.85 | 135000 |
| 2023-12-26 | 15.47 | $16.13 | 186800 |
| 2023-12-22 | 15.40 | $15.88 | 174600 |
| 2023-12-21 | 15.35 | $15.80 | 272334 |
| 2023-12-20 | 15.31 | $15.90 | 295104 |
| 2023-12-19 | 15.24 | $16.13 | 165848 |
| 2023-12-18 | 15.15 | $15.85 | 206500 |
| 2023-12-15 | 15.08 | $15.87 | 432907 |
| 2023-12-14 | 14.99 | $15.82 | 482500 |
| 2023-12-13 | 14.91 | $16.02 | 442916 |
| 2023-12-12 | 14.79 | $15.35 | 106324 |
| 2023-12-11 | 14.73 | $15.37 | 117100 |
| 2023-12-08 | 14.66 | $15.36 | 127300 |
| 2023-12-07 | 14.59 | $15.21 | 105200 |
| 2023-12-06 | 14.53 | $15.03 | 234800 |
| 2023-12-05 | 14.47 | $15.12 | 164214 |
| 2023-12-04 | 14.41 | $15.20 | 287700 |
| 2023-12-01 | 14.32 | $14.92 | 379500 |
| 2023-11-30 | 14.26 | $14.09 | 452500 |
| 2023-11-29 | 14.28 | $14.29 | 603900 |
| 2023-11-28 | 14.28 | $14.39 | 118719 |
| 2023-11-27 | 14.26 | $14.42 | 124400 |
| 2023-11-24 | 14.25 | $14.52 | 83200 |
| 2023-11-22 | 14.22 | $14.50 | 116034 |
| 2023-11-21 | 14.19 | $14.53 | 128500 |
| 2023-11-20 | 14.15 | $14.81 | 113548 |
| 2023-11-17 | 14.08 | $14.76 | 133203 |
| 2023-11-16 | 14.01 | $14.55 | 110900 |
| 2023-11-15 | 13.96 | $14.74 | 194010 |
| 2023-11-14 | 13.87 | $14.72 | 315940 |
| 2023-11-13 | 13.78 | $13.72 | 61000 |
| 2023-11-10 | 13.79 | $13.71 | 91500 |
| 2023-11-09 | 13.80 | $13.66 | 90000 |
| 2023-11-08 | 13.81 | $13.83 | 96141 |
| 2023-11-07 | 13.81 | $14.10 | 119228 |
| 2023-11-06 | 13.78 | $14.30 | 95100 |
| 2023-11-03 | 13.73 | $14.49 | 131800 |
| 2023-11-02 | 13.65 | $14.09 | 107924 |
| 2023-11-01 | 13.60 | $13.60 | 77900 |
| 2023-10-31 | 13.60 | $13.56 | 128200 |
| 2023-10-30 | 13.60 | $13.52 | 91503 |
| 2023-10-27 | 13.61 | $13.50 | 141600 |
| 2023-10-26 | 13.62 | $13.61 | 112805 |
| 2023-10-25 | 13.63 | $13.34 | 136127 |
| 2023-10-24 | 13.66 | $13.33 | 91700 |
| 2023-10-23 | 13.69 | $13.63 | 120645 |
| 2023-10-20 | 13.70 | $13.58 | 220400 |
| 2023-10-19 | 13.71 | $13.84 | 221513 |
| 2023-10-18 | 13.69 | $13.54 | 95104 |
| 2023-10-17 | 13.71 | $13.78 | 151900 |
| 2023-10-16 | 13.70 | $13.58 | 90442 |
| 2023-10-13 | 13.72 | $13.37 | 94900 |
| 2023-10-12 | 13.75 | $13.67 | 105121 |
| 2023-10-11 | 13.76 | $13.79 | 92800 |
| 2023-10-10 | 13.76 | $13.78 | 103200 |
| 2023-10-09 | 13.76 | $13.72 | 104800 |
| 2023-10-06 | 13.76 | $13.79 | 117600 |
| 2023-10-05 | 13.76 | $13.62 | 157933 |
| 2023-10-04 | 13.77 | $13.39 | 128607 |
| 2023-10-03 | 13.81 | $13.29 | 193210 |
| 2023-10-02 | 13.87 | $13.54 | 142400 |
| 2023-09-29 | 13.90 | $13.61 | 131900 |
| 2023-09-28 | 13.93 | $13.51 | 94200 |
| 2023-09-27 | 13.98 | $13.49 | 85800 |
| 2023-09-26 | 14.03 | $13.55 | 113100 |
| 2023-09-25 | 14.08 | $13.67 | 93901 |
| 2023-09-22 | 14.12 | $13.50 | 123833 |
| 2023-09-21 | 14.19 | $13.61 | 262815 |
| 2023-09-20 | 14.25 | $13.55 | 131211 |
| 2023-09-19 | 14.32 | $13.39 | 87410 |
| 2023-09-18 | 14.42 | $13.39 | 126600 |
| 2023-09-15 | 14.53 | $14.08 | 794100 |
| 2023-09-14 | 14.58 | $14.32 | 141118 |
| 2023-09-13 | 14.60 | $14.13 | 132900 |
| 2023-09-12 | 14.65 | $14.26 | 98937 |
| 2023-09-11 | 14.70 | $14.24 | 94800 |
| 2023-09-08 | 14.74 | $14.42 | 82100 |
| 2023-09-07 | 14.78 | $14.48 | 201000 |
| 2023-09-06 | 14.81 | $14.46 | 104106 |
| 2023-09-05 | 14.84 | $14.81 | 171829 |
| 2023-09-01 | 14.85 | $15.04 | 91200 |
| 2023-08-31 | 14.83 | $14.47 | 153200 |
| 2023-08-30 | 14.87 | $14.31 | 125551 |
| 2023-08-29 | 14.92 | $14.57 | 70700 |
| 2023-08-28 | 14.96 | $14.60 | 111030 |
| 2023-08-25 | 15.00 | $14.35 | 98400 |
| 2023-08-24 | 15.07 | $14.44 | 118109 |
| 2023-08-23 | 15.13 | $14.40 | 93810 |
| 2023-08-22 | 15.21 | $14.30 | 184505 |
| 2023-08-21 | 15.31 | $14.72 | 87821 |
| 2023-08-18 | 15.37 | $14.83 | 118634 |
| 2023-08-17 | 15.43 | $14.99 | 112600 |
| 2023-08-16 | 15.47 | $15.04 | 195831 |
| 2023-08-15 | 15.52 | $14.97 | 229833 |
| 2023-08-14 | 15.58 | $15.57 | 81000 |
| 2023-08-11 | 15.58 | $15.69 | 154400 |
| 2023-08-10 | 15.56 | $15.83 | 124900 |
| 2023-08-09 | 15.54 | $16.10 | 81400 |
| 2023-08-08 | 15.48 | $16.30 | 98900 |
| 2023-08-07 | 15.39 | $16.39 | 156148 |
| 2023-08-04 | 15.29 | $16.19 | 102900 |
| 2023-08-03 | 15.19 | $16.28 | 118200 |
| 2023-08-02 | 15.08 | $16.06 | 146309 |
| 2023-08-01 | 14.97 | $16.29 | 218900 |
| 2023-07-31 | 14.83 | $15.99 | 206200 |
| 2023-07-28 | 14.71 | $16.02 | 124300 |
| 2023-07-27 | 14.57 | $15.90 | 206847 |
| 2023-07-26 | 14.43 | $16.15 | 316700 |
| 2023-07-25 | 14.25 | $15.62 | 243518 |
| 2023-07-24 | 14.11 | $15.70 | 245837 |
| 2023-07-21 | 13.94 | $15.56 | 206100 |
| 2023-07-20 | 13.77 | $15.26 | 238700 |
| 2023-07-19 | 13.61 | $14.76 | 175400 |
| 2023-07-18 | 13.49 | $14.45 | 187000 |
| 2023-07-17 | 13.39 | $13.98 | 85401 |
| 2023-07-14 | 13.33 | $13.64 | 99100 |
| 2023-07-13 | 13.30 | $13.76 | 126700 |
| 2023-07-12 | 13.25 | $13.65 | 128102 |
| 2023-07-11 | 13.21 | $13.51 | 103500 |
| 2023-07-10 | 13.18 | $13.35 | 84200 |
| 2023-07-07 | 13.16 | $13.22 | 172035 |
| 2023-07-06 | 13.15 | $12.94 | 204001 |
| 2023-07-05 | 13.17 | $13.23 | 239142 |
| 2023-07-03 | 13.17 | $13.15 | 80440 |
| 2023-06-30 | 13.17 | $13.06 | 160182 |
| 2023-06-29 | 13.18 | $13.21 | 97406 |
| 2023-06-28 | 13.18 | $13.05 | 85100 |
| 2023-06-27 | 13.19 | $13.18 | 143500 |
| 2023-06-26 | 13.19 | $13.11 | 100400 |
| 2023-06-23 | 13.20 | $13.12 | 339734 |
| 2023-06-22 | 13.21 | $13.23 | 109246 |
| 2023-06-21 | 13.21 | $13.53 | 142200 |
| 2023-06-20 | 13.18 | $13.54 | 204024 |
| 2023-06-16 | 13.14 | $13.95 | 203627 |
| 2023-06-15 | 13.05 | $14.17 | 170434 |
| 2023-06-14 | 12.93 | $13.78 | 181508 |
| 2023-06-13 | 12.85 | $14.03 | 174900 |
| 2023-06-12 | 12.72 | $13.48 | 123300 |
| 2023-06-09 | 12.64 | $13.46 | 103300 |
| 2023-06-08 | 12.55 | $13.67 | 186300 |
| 2023-06-07 | 12.44 | $13.71 | 225143 |
| 2023-06-06 | 12.30 | $13.20 | 171833 |
| 2023-06-05 | 12.21 | $12.67 | 113436 |
| 2023-06-02 | 12.16 | $12.95 | 205825 |
| 2023-06-01 | 12.08 | $12.07 | 184800 |
| 2023-05-31 | 12.08 | $11.84 | 283400 |
| 2023-05-30 | 12.10 | $12.17 | 83400 |
| 2023-05-26 | 12.10 | $12.24 | 107525 |
| 2023-05-25 | 12.08 | $12.08 | 158626 |
| 2023-05-24 | 12.08 | $12.45 | 155218 |
| 2023-05-23 | 12.04 | $12.53 | 239035 |
| 2023-05-22 | 11.99 | $12.31 | 124200 |
| 2023-05-19 | 11.96 | $11.94 | 179700 |
| 2023-05-18 | 11.96 | $12.15 | 129606 |
| 2023-05-17 | 11.94 | $12.08 | 191625 |
| 2023-05-16 | 11.92 | $11.19 | 122500 |
| 2023-05-15 | 12.00 | $11.36 | 123600 |
| 2023-05-12 | 12.07 | $11.25 | 216300 |
| 2023-05-11 | 12.15 | $11.21 | 306800 |
| 2023-05-10 | 12.25 | $11.37 | 179507 |
| 2023-05-09 | 12.35 | $11.28 | 121307 |
| 2023-05-08 | 12.46 | $11.38 | 118943 |
| 2023-05-05 | 12.57 | $11.83 | 186628 |
| 2023-05-04 | 12.65 | $11.21 | 418100 |
| 2023-05-03 | 12.80 | $11.55 | 386443 |
| 2023-05-02 | 12.93 | $11.56 | 235018 |
| 2023-05-01 | 13.08 | $12.22 | 166900 |
| 2023-04-28 | 13.17 | $12.29 | 173600 |
| 2023-04-27 | 13.26 | $12.46 | 206500 |
| 2023-04-26 | 13.35 | $12.27 | 210500 |
| 2023-04-25 | 13.46 | $12.36 | 198000 |
| 2023-04-24 | 13.58 | $12.84 | 112900 |
| 2023-04-21 | 13.65 | $12.91 | 245836 |
| 2023-04-20 | 13.73 | $13.30 | 386000 |
| 2023-04-19 | 13.78 | $13.76 | 213400 |
| 2023-04-18 | 13.78 | $13.31 | 209104 |
| 2023-04-17 | 13.83 | $13.43 | 194837 |
| 2023-04-14 | 13.87 | $13.05 | 199731 |
| 2023-04-13 | 13.96 | $13.25 | 167449 |
| 2023-04-12 | 14.03 | $13.15 | 94203 |
| 2023-04-11 | 14.12 | $13.20 | 125600 |
| 2023-04-10 | 14.22 | $13.20 | 150828 |
| 2023-04-06 | 14.33 | $13.26 | 171800 |
| 2023-04-05 | 14.44 | $13.60 | 180711 |
| 2023-04-04 | 14.53 | $13.59 | 127703 |
| 2023-04-03 | 14.63 | $14.19 | 205424 |
| 2023-03-31 | 14.68 | $14.06 | 302905 |
| 2023-03-30 | 14.74 | $13.88 | 116900 |
| 2023-03-29 | 14.83 | $14.22 | 145200 |
| 2023-03-28 | 14.90 | $14.30 | 161200 |
| 2023-03-27 | 14.96 | $14.39 | 156600 |
| 2023-03-24 | 15.02 | $14.01 | 323830 |
| 2023-03-23 | 15.12 | $13.79 | 163145 |
| 2023-03-22 | 15.26 | $14.05 | 217300 |
| 2023-03-21 | 15.39 | $14.94 | 214041 |
| 2023-03-20 | 15.44 | $14.16 | 156600 |
| 2023-03-17 | 15.57 | $14.25 | 294409 |
| 2023-03-16 | 15.71 | $15.01 | 218900 |
| 2023-03-15 | 15.79 | $14.47 | 245800 |
| 2023-03-14 | 15.93 | $14.60 | 298900 |
| 2023-03-13 | 16.07 | $13.84 | 529800 |
| 2023-03-10 | 16.30 | $14.92 | 341545 |
| 2023-03-09 | 16.45 | $15.30 | 275700 |
| 2023-03-08 | 16.57 | $15.96 | 167022 |
| 2023-03-07 | 16.63 | $15.92 | 132600 |
| 2023-03-06 | 16.71 | $16.32 | 73300 |
| 2023-03-03 | 16.75 | $16.49 | 113422 |
| 2023-03-02 | 16.77 | $16.39 | 102709 |
| 2023-03-01 | 16.81 | $16.50 | 206122 |
| 2023-02-28 | 16.85 | $16.58 | 204200 |
| 2023-02-27 | 16.87 | $16.70 | 150036 |
| 2023-02-24 | 16.89 | $16.82 | 103400 |
| 2023-02-23 | 16.90 | $16.90 | 90300 |
| 2023-02-22 | 16.90 | $16.97 | 134909 |
| 2023-02-21 | 16.89 | $17.23 | 140615 |
| 2023-02-17 | 16.86 | $17.35 | 136402 |
| 2023-02-16 | 16.80 | $16.97 | 169300 |
| 2023-02-15 | 16.79 | $16.90 | 92500 |
| 2023-02-14 | 16.78 | $16.84 | 97200 |
| 2023-02-13 | 16.77 | $17.19 | 109722 |
| 2023-02-10 | 16.72 | $17.04 | 165626 |
| 2023-02-09 | 16.69 | $16.87 | 87620 |
| 2023-02-08 | 16.67 | $17.29 | 163245 |
| 2023-02-07 | 16.61 | $17.26 | 224800 |
| 2023-02-06 | 16.54 | $17.24 | 141900 |
| 2023-02-03 | 16.46 | $17.63 | 249058 |
| 2023-02-02 | 16.34 | $17.10 | 170200 |
| 2023-02-01 | 16.26 | $16.85 | 177300 |
| 2023-01-31 | 16.20 | $16.99 | 312000 |
| 2023-01-30 | 16.12 | $16.66 | 168117 |
| 2023-01-27 | 16.06 | $16.73 | 137900 |
| 2023-01-26 | 15.99 | $16.20 | 330920 |
| 2023-01-25 | 15.97 | $15.52 | 175438 |
| 2023-01-24 | 16.01 | $15.20 | 104800 |
| 2023-01-23 | 16.10 | $15.25 | 196629 |
| 2023-01-20 | 16.19 | $15.27 | 323900 |
| 2023-01-19 | 16.28 | $15.27 | 235407 |
| 2023-01-18 | 16.39 | $15.33 | 215534 |
| 2023-01-17 | 16.50 | $16.25 | 231049 |
| 2023-01-13 | 16.53 | $16.49 | 128737 |
| 2023-01-12 | 16.53 | $16.75 | 139100 |
| 2023-01-11 | 16.51 | $16.32 | 128106 |
| 2023-01-10 | 16.53 | $16.57 | 76904 |
| 2023-01-09 | 16.53 | $16.53 | 112700 |
| 2023-01-06 | 16.53 | $17.02 | 357900 |
| 2023-01-05 | 16.47 | $16.48 | 109840 |
| 2023-01-04 | 16.47 | $16.47 | 217504 |
| 2023-01-03 | 16.47 | $16.14 | 166507 |
| 2022-12-30 | 16.51 | $16.04 | 130200 |
| 2022-12-29 | 16.56 | $16.31 | 82033 |
| 2022-12-28 | 16.58 | $16.17 | 104902 |
| 2022-12-27 | 16.63 | $16.43 | 64531 |
| 2022-12-23 | 16.65 | $16.60 | 82410 |
| 2022-12-22 | 16.65 | $16.38 | 89000 |
| 2022-12-21 | 16.68 | $16.58 | 134535 |
| 2022-12-20 | 16.69 | $16.08 | 113117 |
| 2022-12-19 | 16.76 | $16.14 | 138029 |
| 2022-12-16 | 16.82 | $15.99 | 580600 |
| 2022-12-15 | 16.91 | $16.22 | 126854 |
| 2022-12-14 | 16.98 | $16.72 | 131307 |
| 2022-12-13 | 17.01 | $17.18 | 313326 |
| 2022-12-12 | 17.00 | $17.10 | 101600 |
| 2022-12-09 | 16.98 | $16.81 | 62400 |
| 2022-12-08 | 17.00 | $16.81 | 65100 |
| 2022-12-07 | 17.02 | $16.78 | 95500 |
| 2022-12-06 | 17.05 | $17.13 | 69207 |
| 2022-12-05 | 17.04 | $17.16 | 296800 |
| 2022-12-02 | 17.03 | $17.64 | 83851 |
| 2022-12-01 | 16.96 | $17.46 | 181603 |
| 2022-11-30 | 16.91 | $17.46 | 155800 |
| 2022-11-29 | 16.85 | $17.18 | 53918 |
| 2022-11-28 | 16.82 | $17.23 | 112116 |
| 2022-11-25 | 16.77 | $17.46 | 52800 |
| 2022-11-23 | 16.70 | $17.26 | 72724 |
| 2022-11-22 | 16.64 | $17.52 | 64000 |
| 2022-11-21 | 16.55 | $17.48 | 162924 |
| 2022-11-18 | 16.45 | $17.52 | 142700 |
| 2022-11-17 | 16.34 | $17.45 | 139200 |
| 2022-11-16 | 16.22 | $17.44 | 189140 |
| 2022-11-15 | 16.10 | $17.37 | 145403 |
| 2022-11-14 | 15.96 | $17.07 | 360737 |
| 2022-11-11 | 15.85 | $16.84 | 166343 |
| 2022-11-10 | 15.74 | $17.13 | 294300 |
| 2022-11-09 | 15.60 | $16.54 | 121225 |
| 2022-11-08 | 15.50 | $16.80 | 121500 |
| 2022-11-07 | 15.36 | $17.01 | 128000 |
| 2022-11-04 | 15.18 | $17.03 | 232543 |
| 2022-11-03 | 14.99 | $16.42 | 187607 |
| 2022-11-02 | 14.84 | $16.38 | 528400 |
| 2022-11-01 | 14.68 | $16.43 | 281800 |
| 2022-10-31 | 14.49 | $16.00 | 371626 |
| 2022-10-28 | 14.33 | $15.76 | 272400 |
| 2022-10-27 | 14.18 | $15.16 | 235042 |
| 2022-10-26 | 14.08 | $14.50 | 227600 |
| 2022-10-25 | 14.04 | $14.84 | 199727 |
| 2022-10-24 | 13.95 | $14.65 | 107900 |
| 2022-10-21 | 13.88 | $14.45 | 137500 |
| 2022-10-20 | 13.82 | $14.02 | 108332 |
| 2022-10-19 | 13.80 | $14.38 | 106016 |
| 2022-10-18 | 13.74 | $14.28 | 146400 |
| 2022-10-17 | 13.68 | $14.42 | 149300 |
| 2022-10-14 | 13.60 | $14.06 | 134717 |
| 2022-10-13 | 13.56 | $14.09 | 161300 |
| 2022-10-12 | 13.50 | $13.41 | 72002 |
| 2022-10-11 | 13.51 | $13.50 | 95138 |
| 2022-10-10 | 13.51 | $13.45 | 90748 |
| 2022-10-07 | 13.52 | $13.26 | 104400 |
| 2022-10-06 | 13.54 | $13.57 | 103600 |
| 2022-10-05 | 13.54 | $13.47 | 91240 |
| 2022-10-04 | 13.55 | $13.59 | 180101 |
| 2022-10-03 | 13.54 | $13.20 | 191644 |
| 2022-09-30 | 13.58 | $13.05 | 133000 |
| 2022-09-29 | 13.64 | $13.24 | 112844 |
| 2022-09-28 | 13.68 | $13.35 | 143345 |
| 2022-09-27 | 13.71 | $13.24 | 146227 |
| 2022-09-26 | 13.76 | $13.48 | 110000 |
| 2022-09-23 | 13.79 | $13.54 | 94000 |
| 2022-09-22 | 13.82 | $13.73 | 94800 |
| 2022-09-21 | 13.83 | $13.91 | 116600 |
| 2022-09-20 | 13.82 | $14.12 | 73109 |
| 2022-09-19 | 13.79 | $14.00 | 97300 |
| 2022-09-16 | 13.76 | $13.69 | 342013 |
| 2022-09-15 | 13.77 | $13.53 | 73429 |
| 2022-09-14 | 13.80 | $13.37 | 199002 |
| 2022-09-13 | 13.84 | $13.38 | 131800 |
| 2022-09-12 | 13.89 | $13.91 | 201340 |
| 2022-09-09 | 13.89 | $13.72 | 88700 |
| 2022-09-08 | 13.91 | $13.53 | 97307 |
| 2022-09-07 | 13.95 | $13.36 | 100500 |
| 2022-09-06 | 14.01 | $13.22 | 118533 |
| 2022-09-02 | 14.09 | $13.50 | 81000 |
| 2022-09-01 | 14.15 | $13.60 | 120446 |
| 2022-08-31 | 14.21 | $13.72 | 136110 |
| 2022-08-30 | 14.26 | $13.79 | 94000 |
| 2022-08-29 | 14.31 | $13.83 | 93202 |
| 2022-08-26 | 14.36 | $14.07 | 80700 |
| 2022-08-25 | 14.39 | $14.36 | 71530 |
| 2022-08-24 | 14.40 | $14.20 | 86007 |
| 2022-08-23 | 14.42 | $14.23 | 75508 |
| 2022-08-22 | 14.44 | $14.50 | 144300 |
| 2022-08-19 | 14.43 | $14.69 | 191300 |
| 2022-08-18 | 14.40 | $14.67 | 98000 |
| 2022-08-17 | 14.37 | $14.58 | 113340 |
| 2022-08-16 | 14.35 | $14.71 | 178142 |
| 2022-08-15 | 14.32 | $14.75 | 182245 |
| 2022-08-12 | 14.27 | $14.73 | 233544 |
| 2022-08-11 | 14.22 | $14.43 | 119100 |
| 2022-08-10 | 14.20 | $14.28 | 209200 |
| 2022-08-09 | 14.19 | $13.99 | 194147 |
| 2022-08-08 | 14.21 | $13.95 | 167600 |
| 2022-08-05 | 14.24 | $14.03 | 318800 |
| 2022-08-04 | 14.26 | $14.01 | 238432 |
| 2022-08-03 | 14.29 | $14.26 | 134016 |
| 2022-08-02 | 14.29 | $14.06 | 132300 |
| 2022-08-01 | 14.31 | $14.26 | 236800 |
| 2022-07-29 | 14.32 | $14.05 | 262320 |
| 2022-07-28 | 14.35 | $14.20 | 384008 |
| 2022-07-27 | 14.36 | $14.86 | 223815 |
| 2022-07-26 | 14.31 | $14.50 | 197600 |
| 2022-07-25 | 14.29 | $14.67 | 210500 |
| 2022-07-22 | 14.25 | $14.48 | 187331 |
| 2022-07-21 | 14.23 | $14.74 | 132949 |
| 2022-07-20 | 14.18 | $14.55 | 116239 |
| 2022-07-19 | 14.14 | $14.55 | 237500 |
| 2022-07-18 | 14.09 | $14.26 | 180719 |
| 2022-07-15 | 14.07 | $14.14 | 167224 |
| 2022-07-14 | 14.07 | $13.58 | 188100 |
| 2022-07-13 | 14.12 | $14.05 | 143600 |
| 2022-07-12 | 14.13 | $14.40 | 164721 |
| 2022-07-11 | 14.10 | $14.37 | 120400 |
| 2022-07-08 | 14.07 | $14.32 | 120300 |
| 2022-07-07 | 14.04 | $14.20 | 139745 |
| 2022-07-06 | 14.03 | $14.07 | 209100 |
| 2022-07-05 | 14.02 | $13.85 | 231621 |
| 2022-07-01 | 14.04 | $13.90 | 214115 |
| 2022-06-30 | 14.05 | $13.38 | 307800 |
| 2022-06-29 | 14.12 | $13.60 | 276800 |
| 2022-06-28 | 14.18 | $13.74 | 156500 |
| 2022-06-27 | 14.23 | $13.78 | 336205 |
| 2022-06-24 | 14.27 | $13.46 | 2.1M |
| 2022-06-23 | 14.36 | $13.51 | 223500 |
| 2022-06-22 | 14.45 | $14.24 | 276704 |
| 2022-06-21 | 14.47 | $14.09 | 336600 |
| 2022-06-17 | 14.51 | $13.82 | 742902 |
| 2022-06-16 | 14.58 | $13.66 | 427817 |
| 2022-06-15 | 14.68 | $14.48 | 376900 |
| 2022-06-14 | 14.70 | $14.10 | 279727 |
| 2022-06-13 | 14.76 | $14.09 | 504335 |
| 2022-06-10 | 14.84 | $14.44 | 288834 |
| 2022-06-09 | 14.88 | $14.90 | 264900 |
| 2022-06-08 | 14.87 | $15.18 | 103904 |
| 2022-06-07 | 14.84 | $15.38 | 218700 |
| 2022-06-06 | 14.79 | $15.60 | 167348 |
| 2022-06-03 | 14.70 | $15.44 | 155723 |
| 2022-06-02 | 14.62 | $15.50 | 182500 |
| 2022-06-01 | 14.53 | $15.31 | 182127 |
| 2022-05-31 | 14.45 | $15.27 | 732300 |
| 2022-05-27 | 14.36 | $14.99 | 185600 |
| 2022-05-26 | 14.29 | $15.07 | 206300 |
| 2022-05-25 | 14.21 | $14.86 | 246100 |
| 2022-05-24 | 14.14 | $14.63 | 275300 |
| 2022-05-23 | 14.09 | $14.52 | 228643 |
| 2022-05-20 | 14.05 | $13.94 | 153600 |
| 2022-05-19 | 14.06 | $13.84 | 141800 |
| 2022-05-18 | 14.08 | $14.01 | 115900 |
| 2022-05-17 | 14.09 | $14.33 | 132311 |
| 2022-05-16 | 14.07 | $13.86 | 136900 |
| 2022-05-13 | 14.09 | $13.83 | 193300 |
| 2022-05-12 | 14.11 | $13.84 | 137512 |
| 2022-05-11 | 14.14 | $13.92 | 118400 |
| 2022-05-10 | 14.17 | $13.96 | 253003 |
| 2022-05-09 | 14.19 | $13.93 | 128900 |
| 2022-05-06 | 14.21 | $14.16 | 155300 |
| 2022-05-05 | 14.22 | $14.26 | 168700 |
| 2022-05-04 | 14.22 | $14.55 | 102600 |
| 2022-05-03 | 14.18 | $14.38 | 139443 |
| 2022-05-02 | 14.16 | $14.26 | 221800 |
| 2022-04-29 | 14.15 | $13.77 | 205720 |
| 2022-04-28 | 14.19 | $14.02 | 195286 |
| 2022-04-27 | 14.21 | $13.51 | 179512 |
| 2022-04-26 | 14.28 | $13.72 | 238905 |
| 2022-04-25 | 14.34 | $14.01 | 160049 |
| 2022-04-22 | 14.37 | $14.14 | 103300 |
| 2022-04-21 | 14.40 | $14.60 | 120332 |
| 2022-04-20 | 14.38 | $14.88 | 130534 |
| 2022-04-19 | 14.32 | $14.61 | 318224 |
| 2022-04-18 | 14.29 | $14.17 | 101300 |
| 2022-04-14 | 14.31 | $14.08 | 200300 |
| 2022-04-13 | 14.33 | $14.42 | 196235 |
| 2022-04-12 | 14.32 | $14.25 | 129909 |
| 2022-04-11 | 14.33 | $14.24 | 158023 |
| 2022-04-08 | 14.34 | $14.09 | 144300 |
| 2022-04-07 | 14.37 | $13.96 | 131900 |
| 2022-04-06 | 14.41 | $13.86 | 149027 |
| 2022-04-05 | 14.47 | $14.11 | 177300 |
| 2022-04-04 | 14.50 | $14.30 | 184814 |
| 2022-04-01 | 14.53 | $14.64 | 286449 |
| 2022-03-31 | 14.51 | $14.51 | 186600 |
| 2022-03-30 | 14.51 | $14.63 | 192144 |
| 2022-03-29 | 14.50 | $15.11 | 137516 |
| 2022-03-28 | 14.44 | $14.96 | 314115 |
| 2022-03-25 | 14.38 | $15.16 | 286272 |
| 2022-03-24 | 14.30 | $14.57 | 119127 |
| 2022-03-23 | 14.27 | $14.51 | 153914 |
| 2022-03-22 | 14.25 | $15.04 | 539622 |
| 2022-03-21 | 14.16 | $14.72 | 425205 |
| 2022-03-18 | 14.11 | $13.63 | 998708 |
| 2022-03-17 | 14.16 | $14.32 | 271820 |
| 2022-03-16 | 14.14 | $14.36 | 306500 |
| 2022-03-15 | 14.12 | $14.20 | 105000 |
| 2022-03-14 | 14.11 | $14.19 | 97245 |
| 2022-03-11 | 14.10 | $14.21 | 154719 |
| 2022-03-10 | 14.09 | $14.21 | 101400 |
| 2022-03-09 | 14.07 | $14.08 | 132000 |
| 2022-03-08 | 14.07 | $13.76 | 237315 |
| 2022-03-07 | 14.10 | $13.95 | 207707 |
| 2022-03-04 | 14.12 | $14.18 | 175700 |
| 2022-03-03 | 14.12 | $14.38 | 95736 |
| 2022-03-02 | 14.09 | $14.24 | 210336 |
| 2022-03-01 | 14.07 | $13.85 | 214314 |
| 2022-02-28 | 14.09 | $14.23 | 221100 |
| 2022-02-25 | 14.08 | $14.26 | 268600 |
| 2022-02-24 | 14.06 | $14.02 | 238000 |
| 2022-02-23 | 14.07 | $14.23 | 190200 |
| 2022-02-22 | 14.05 | $14.05 | 239100 |
| 2022-02-18 | 14.05 | $14.58 | 126300 |
| 2022-02-17 | 13.99 | $14.34 | 95412 |
| 2022-02-16 | 13.96 | $14.56 | 122100 |
| 2022-02-15 | 13.89 | $14.53 | 157916 |
| 2022-02-14 | 13.82 | $14.25 | 282200 |
| 2022-02-11 | 13.78 | $14.34 | 141800 |
| 2022-02-10 | 13.72 | $14.13 | 200633 |
| 2022-02-09 | 13.68 | $14.03 | 186400 |
| 2022-02-08 | 13.64 | $14.36 | 172618 |
| 2022-02-07 | 13.56 | $14.08 | 130900 |
| 2022-02-04 | 13.51 | $14.00 | 127202 |
| 2022-02-03 | 13.46 | $13.86 | 190800 |
| 2022-02-02 | 13.42 | $13.71 | 347200 |
| 2022-02-01 | 13.39 | $13.59 | 282814 |
| 2022-01-31 | 13.36 | $13.43 | 288000 |
| 2022-01-28 | 13.36 | $13.25 | 189600 |
| 2022-01-27 | 13.37 | $13.33 | 166300 |
| 2022-01-26 | 13.37 | $13.56 | 157700 |
| 2022-01-25 | 13.35 | $13.51 | 106349 |
| 2022-01-24 | 13.34 | $13.50 | 190736 |
| 2022-01-21 | 13.32 | $13.42 | 160200 |
| 2022-01-20 | 13.31 | $13.43 | 72615 |
| 2022-01-19 | 13.30 | $13.63 | 133205 |
| 2022-01-18 | 13.26 | $13.98 | 274000 |
| 2022-01-14 | 13.18 | $14.14 | 209300 |
| 2022-01-13 | 13.08 | $13.76 | 87300 |
| 2022-01-12 | 13.01 | $13.57 | 268912 |
| 2022-01-11 | 12.95 | $13.69 | 145000 |
| 2022-01-10 | 12.88 | $13.33 | 125810 |
| 2022-01-07 | 12.83 | $13.60 | 122700 |
| 2022-01-06 | 12.75 | $13.38 | 252446 |
| 2022-01-05 | 12.68 | $12.82 | 375700 |
| 2022-01-04 | 12.67 | $12.79 | 197616 |
| 2022-01-03 | 12.65 | $12.70 | 146249 |
| 2021-12-31 | 12.65 | $12.59 | 47421 |
| 2021-12-30 | 12.66 | $12.60 | 53800 |
| 2021-12-29 | 12.66 | $12.81 | 63400 |
| 2021-12-28 | 12.65 | $12.81 | 50610 |
| 2021-12-27 | 12.63 | $12.78 | 35900 |
| 2021-12-23 | 12.61 | $12.63 | 34800 |
| 2021-12-22 | 12.61 | $12.50 | 46200 |
| 2021-12-21 | 12.62 | $12.37 | 69300 |
| 2021-12-20 | 12.65 | $12.34 | 123000 |
| 2021-12-17 | 12.68 | $12.74 | 345700 |
| 2021-12-16 | 12.68 | $12.78 | 243700 |
| 2021-12-15 | 12.67 | $12.39 | 146300 |
| 2021-12-14 | 12.70 | $12.12 | 105207 |
| 2021-12-13 | 12.76 | $12.03 | 95309 |
| 2021-12-10 | 12.83 | $12.26 | 248846 |
| 2021-12-09 | 12.89 | $12.43 | 44000 |
| 2021-12-08 | 12.94 | $12.61 | 87700 |
| 2021-12-07 | 12.98 | $12.50 | 65400 |
| 2021-12-06 | 13.03 | $12.53 | 314002 |
| 2021-12-03 | 13.08 | $12.34 | 83617 |
| 2021-12-02 | 13.16 | $12.72 | 121742 |
| 2021-12-01 | 13.20 | $12.35 | 177111 |
| 2021-11-30 | 13.29 | $12.35 | 180842 |
| 2021-11-29 | 13.39 | $12.57 | 86832 |
| 2021-11-26 | 13.48 | $12.80 | 93301 |
| 2021-11-24 | 13.55 | $13.46 | 52100 |
| 2021-11-23 | 13.56 | $13.51 | 72337 |
| 2021-11-22 | 13.56 | $13.43 | 67813 |
| 2021-11-19 | 13.58 | $13.35 | 45800 |
| 2021-11-18 | 13.60 | $13.46 | 78644 |
| 2021-11-17 | 13.61 | $13.48 | 68016 |
| 2021-11-16 | 13.63 | $13.57 | 71512 |
| 2021-11-15 | 13.63 | $13.69 | 50240 |
| 2021-11-12 | 13.63 | $13.76 | 55604 |
| 2021-11-11 | 13.61 | $13.87 | 112900 |
| 2021-11-10 | 13.59 | $13.88 | 46237 |
| 2021-11-09 | 13.56 | $13.84 | 80300 |
| 2021-11-08 | 13.53 | $13.99 | 42638 |
| 2021-11-05 | 13.48 | $13.94 | 78900 |
| 2021-11-04 | 13.43 | $13.72 | 47527 |
| 2021-11-03 | 13.40 | $13.81 | 121234 |
| 2021-11-02 | 13.36 | $13.57 | 77427 |
| 2021-11-01 | 13.33 | $13.75 | 111400 |
| 2021-10-29 | 13.29 | $13.54 | 352700 |
| 2021-10-28 | 13.26 | $13.40 | 50000 |
| 2021-10-27 | 13.25 | $13.20 | 194047 |
| 2021-10-26 | 13.25 | $13.64 | 161400 |
| 2021-10-25 | 13.21 | $13.74 | 86900 |
| 2021-10-22 | 13.16 | $13.74 | 87800 |
| 2021-10-21 | 13.10 | $13.47 | 439523 |
| 2021-10-20 | 13.06 | $13.24 | 141100 |
| 2021-10-19 | 13.04 | $13.17 | 44500 |
| 2021-10-18 | 13.02 | $13.17 | 66200 |
| 2021-10-15 | 13.01 | $13.26 | 147900 |
| 2021-10-14 | 12.98 | $13.24 | 85011 |
| 2021-10-13 | 12.95 | $13.24 | 47300 |
| 2021-10-12 | 12.92 | $13.42 | 77332 |
| 2021-10-11 | 12.87 | $13.43 | 113302 |
| 2021-10-08 | 12.81 | $13.53 | 78200 |
| 2021-10-07 | 12.74 | $13.41 | 72400 |
| 2021-10-06 | 12.67 | $13.25 | 51124 |
| 2021-10-05 | 12.60 | $13.38 | 65300 |
| 2021-10-04 | 12.52 | $13.36 | 84915 |
| 2021-10-01 | 12.43 | $13.21 | 72941 |
| 2021-09-30 | 12.35 | $13.06 | 69900 |
| 2021-09-29 | 12.28 | $13.19 | 61000 |
| 2021-09-28 | 12.18 | $13.08 | 136500 |
| 2021-09-27 | 12.09 | $13.02 | 244400 |
| 2021-09-24 | 11.99 | $12.37 | 74433 |
| 2021-09-23 | 11.95 | $12.00 | 212900 |
| 2021-09-22 | 11.94 | $11.82 | 92938 |
| 2021-09-21 | 11.96 | $11.81 | 60900 |
| 2021-09-20 | 11.97 | $11.89 | 112800 |
| 2021-09-17 | 11.98 | $12.31 | 337506 |
| 2021-09-16 | 11.95 | $12.09 | 138600 |
| 2021-09-15 | 11.93 | $12.20 | 121900 |
| 2021-09-14 | 11.90 | $12.02 | 380231 |
| 2021-09-13 | 11.89 | $12.15 | 164322 |
| 2021-09-10 | 11.87 | $11.88 | 197000 |
| 2021-09-09 | 11.86 | $11.98 | 203800 |
| 2021-09-08 | 11.85 | $12.00 | 322025 |
| 2021-09-07 | 11.84 | $11.89 | 171000 |
| 2021-09-03 | 11.83 | $11.81 | 67300 |
| 2021-09-02 | 11.83 | $11.90 | 63129 |
| 2021-09-01 | 11.83 | $11.90 | 192335 |
| 2021-08-31 | 11.82 | $11.76 | 63300 |
| 2021-08-30 | 11.82 | $11.71 | 54300 |
| 2021-08-27 | 11.84 | $11.99 | 120679 |
| 2021-08-26 | 11.82 | $11.82 | 215700 |
| 2021-08-25 | 11.82 | $11.83 | 79200 |
| 2021-08-24 | 11.82 | $11.82 | 55119 |
| 2021-08-23 | 11.82 | $11.90 | 61047 |
| 2021-08-20 | 11.81 | $11.80 | 187420 |
| 2021-08-19 | 11.81 | $11.80 | 90133 |
| 2021-08-18 | 11.81 | $11.93 | 123438 |
| 2021-08-17 | 11.80 | $12.00 | 118400 |
| 2021-08-16 | 11.78 | $12.07 | 294231 |
| 2021-08-13 | 11.75 | $12.05 | 289400 |
| 2021-08-12 | 11.72 | $11.68 | 306102 |
| 2021-08-11 | 11.72 | $11.50 | 175700 |
| 2021-08-10 | 11.74 | $11.46 | 119501 |
| 2021-08-09 | 11.77 | $11.38 | 95344 |
| 2021-08-06 | 11.82 | $11.47 | 121325 |
| 2021-08-05 | 11.85 | $11.31 | 55200 |
| 2021-08-04 | 11.91 | $11.20 | 165600 |
| 2021-08-03 | 11.98 | $11.34 | 95326 |
| 2021-08-02 | 12.05 | $11.43 | 126800 |
| 2021-07-30 | 12.12 | $11.58 | 94700 |
| 2021-07-29 | 12.17 | $11.85 | 141800 |
| 2021-07-28 | 12.21 | $11.85 | 128709 |
| 2021-07-27 | 12.25 | $11.87 | 177500 |
| 2021-07-26 | 12.28 | $11.74 | 354402 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.41
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.57
Average
15.83
Maximum
23.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.41 | $24.08 | 137457 |
| 2026-07-23 | 23.34 | $23.51 | 544006 |
| 2026-07-22 | 23.31 | $23.41 | 502508 |
| 2026-07-21 | 23.29 | $23.68 | 472516 |
| 2026-07-20 | 23.24 | $23.60 | 506200 |
| 2026-07-17 | 23.18 | $23.64 | 463900 |
| 2026-07-16 | 23.12 | $23.88 | 736400 |
| 2026-07-15 | 23.02 | $23.19 | 337800 |
| 2026-07-14 | 22.98 | $23.01 | 215927 |
| 2026-07-13 | 22.95 | $23.06 | 329700 |
| 2026-07-10 | 22.92 | $22.89 | 370700 |
| 2026-07-09 | 22.90 | $22.85 | 535702 |
| 2026-07-08 | 22.88 | $22.71 | 327245 |
| 2026-07-07 | 22.87 | $22.99 | 354430 |
| 2026-07-06 | 22.82 | $23.22 | 394905 |
| 2026-07-02 | 22.75 | $23.23 | 246121 |
| 2026-07-01 | 22.66 | $23.62 | 379927 |
| 2026-06-30 | 22.52 | $23.32 | 342120 |
| 2026-06-29 | 22.40 | $23.21 | 416200 |
| 2026-06-26 | 22.28 | $23.38 | 1.5M |
| 2026-06-25 | 22.14 | $23.02 | 392311 |
| 2026-06-24 | 22.02 | $22.89 | 331108 |
| 2026-06-23 | 21.91 | $22.57 | 307316 |
| 2026-06-22 | 21.82 | $22.08 | 335699 |
| 2026-06-18 | 21.77 | $21.89 | 557700 |
| 2026-06-17 | 21.74 | $21.66 | 435700 |
| 2026-06-16 | 21.72 | $22.06 | 361826 |
| 2026-06-15 | 21.66 | $22.01 | 441000 |
| 2026-06-12 | 21.60 | $22.50 | 312000 |
| 2026-06-11 | 21.49 | $22.22 | 300531 |
| 2026-06-10 | 21.39 | $22.12 | 319100 |
| 2026-06-09 | 21.29 | $21.94 | 251206 |
| 2026-06-08 | 21.21 | $21.71 | 177000 |
| 2026-06-05 | 21.15 | $21.56 | 226814 |
| 2026-06-04 | 21.10 | $21.42 | 254600 |
| 2026-06-03 | 21.06 | $20.70 | 279200 |
| 2026-06-02 | 21.09 | $21.36 | 398142 |
| 2026-06-01 | 21.05 | $21.07 | 371288 |
| 2026-05-29 | 21.04 | $21.32 | 346418 |
| 2026-05-28 | 21.01 | $21.30 | 308400 |
| 2026-05-27 | 20.97 | $21.23 | 318400 |
| 2026-05-26 | 20.93 | $21.49 | 439300 |
| 2026-05-22 | 20.87 | $21.08 | 326700 |
| 2026-05-21 | 20.84 | $21.08 | 367300 |
| 2026-05-20 | 20.80 | $20.97 | 441600 |
| 2026-05-19 | 20.78 | $20.79 | 262129 |
| 2026-05-18 | 20.78 | $20.82 | 300900 |
| 2026-05-15 | 20.77 | $20.43 | 364123 |
| 2026-05-14 | 20.82 | $20.71 | 279800 |
| 2026-05-13 | 20.84 | $20.65 | 402800 |
| 2026-05-12 | 20.87 | $20.85 | 372200 |
| 2026-05-11 | 20.88 | $20.88 | 510610 |
| 2026-05-08 | 20.89 | $21.28 | 323739 |
| 2026-05-07 | 20.87 | $21.08 | 395629 |
| 2026-05-06 | 20.87 | $21.17 | 414027 |
| 2026-05-05 | 20.86 | $20.96 | 368900 |
| 2026-05-04 | 20.87 | $20.50 | 357612 |
| 2026-05-01 | 20.92 | $20.79 | 328100 |
| 2026-04-30 | 20.95 | $20.61 | 357500 |
| 2026-04-29 | 20.99 | $20.51 | 362713 |
| 2026-04-28 | 21.04 | $20.91 | 512800 |
| 2026-04-27 | 21.05 | $20.37 | 436400 |
| 2026-04-24 | 21.10 | $20.00 | 604932 |
| 2026-04-23 | 21.19 | $19.85 | 1.1M |
| 2026-04-22 | 21.30 | $21.21 | 329224 |
| 2026-04-21 | 21.26 | $21.37 | 264500 |
| 2026-04-20 | 21.20 | $21.79 | 251201 |
| 2026-04-17 | 21.09 | $21.93 | 511429 |
| 2026-04-16 | 20.96 | $21.57 | 755300 |
| 2026-04-15 | 20.85 | $21.67 | 434600 |
| 2026-04-14 | 20.72 | $21.61 | 404100 |
| 2026-04-13 | 20.59 | $21.53 | 346800 |
| 2026-04-10 | 20.45 | $21.31 | 405812 |
| 2026-04-09 | 20.33 | $21.47 | 627720 |
| 2026-04-08 | 20.18 | $21.19 | 608300 |
| 2026-04-07 | 20.05 | $20.94 | 318000 |
| 2026-04-06 | 19.94 | $20.76 | 277600 |
| 2026-04-02 | 19.84 | $20.74 | 317328 |
| 2026-04-01 | 19.74 | $20.45 | 288719 |
| 2026-03-31 | 19.66 | $20.16 | 302215 |
| 2026-03-30 | 19.61 | $19.85 | 301019 |
| 2026-03-27 | 19.59 | $19.57 | 267900 |
| 2026-03-26 | 19.60 | $19.70 | 325312 |
| 2026-03-25 | 19.59 | $19.61 | 463905 |
| 2026-03-24 | 19.60 | $19.74 | 412119 |
| 2026-03-23 | 19.60 | $19.68 | 673801 |
| 2026-03-20 | 19.60 | $19.45 | 724102 |
| 2026-03-19 | 19.63 | $19.58 | 407616 |
| 2026-03-18 | 19.65 | $19.28 | 430300 |
| 2026-03-17 | 19.70 | $19.55 | 310411 |
| 2026-03-16 | 19.74 | $19.61 | 246721 |
| 2026-03-13 | 19.77 | $19.48 | 367511 |
| 2026-03-12 | 19.82 | $19.56 | 306900 |
| 2026-03-11 | 19.87 | $19.48 | 426409 |
| 2026-03-10 | 19.93 | $19.63 | 369600 |
| 2026-03-09 | 19.98 | $19.62 | 707000 |
| 2026-03-06 | 20.04 | $19.55 | 407600 |
| 2026-03-05 | 20.12 | $19.72 | 412000 |
| 2026-03-04 | 20.18 | $20.05 | 278808 |
| 2026-03-03 | 20.21 | $19.90 | 313100 |
| 2026-03-02 | 20.26 | $19.91 | 512900 |
| 2026-02-27 | 20.31 | $19.63 | 555426 |
| 2026-02-26 | 20.38 | $20.22 | 323600 |
| 2026-02-25 | 20.40 | $20.32 | 174335 |
| 2026-02-24 | 20.40 | $19.79 | 386900 |
| 2026-02-23 | 20.46 | $19.56 | 307700 |
| 2026-02-20 | 20.54 | $20.57 | 386100 |
| 2026-02-19 | 20.52 | $20.37 | 261716 |
| 2026-02-18 | 20.53 | $20.54 | 343724 |
| 2026-02-17 | 20.52 | $20.83 | 217428 |
| 2026-02-13 | 20.49 | $20.57 | 208737 |
| 2026-02-12 | 20.48 | $20.46 | 335800 |
| 2026-02-11 | 20.48 | $20.40 | 239600 |
| 2026-02-10 | 20.49 | $20.64 | 426247 |
| 2026-02-09 | 20.46 | $21.11 | 349900 |
| 2026-02-06 | 20.39 | $21.04 | 360400 |
| 2026-02-05 | 20.32 | $20.66 | 381008 |
| 2026-02-04 | 20.28 | $20.78 | 283636 |
| 2026-02-03 | 20.23 | $20.52 | 367042 |
| 2026-02-02 | 20.19 | $20.24 | 331634 |
| 2026-01-30 | 20.18 | $19.84 | 376000 |
| 2026-01-29 | 20.21 | $19.98 | 362610 |
| 2026-01-28 | 20.22 | $19.51 | 374600 |
| 2026-01-27 | 20.28 | $19.82 | 287800 |
| 2026-01-26 | 20.31 | $19.88 | 483000 |
| 2026-01-23 | 20.34 | $19.90 | 621100 |
| 2026-01-22 | 20.36 | $21.26 | 476900 |
| 2026-01-21 | 20.25 | $21.47 | 560900 |
| 2026-01-20 | 20.12 | $20.37 | 242326 |
| 2026-01-16 | 20.09 | $20.66 | 504500 |
| 2026-01-15 | 20.04 | $20.99 | 367200 |
| 2026-01-14 | 19.95 | $20.46 | 488000 |
| 2026-01-13 | 19.91 | $19.87 | 602500 |
| 2026-01-12 | 19.94 | $19.73 | 260006 |
| 2026-01-09 | 19.98 | $19.78 | 240700 |
| 2026-01-08 | 20.02 | $20.27 | 350500 |
| 2026-01-07 | 20.01 | $19.74 | 231224 |
| 2026-01-06 | 20.05 | $19.88 | 252100 |
| 2026-01-05 | 20.08 | $20.02 | 294600 |
| 2026-01-02 | 20.09 | $19.48 | 250200 |
| 2025-12-31 | 20.15 | $19.50 | 182700 |
| 2025-12-30 | 20.21 | $19.53 | 246840 |
| 2025-12-29 | 20.27 | $19.79 | 223301 |
| 2025-12-26 | 20.29 | $19.90 | 183000 |
| 2025-12-24 | 20.30 | $20.13 | 80300 |
| 2025-12-23 | 20.28 | $20.18 | 176100 |
| 2025-12-22 | 20.25 | $20.52 | 179700 |
| 2025-12-19 | 20.18 | $20.53 | 611339 |
| 2025-12-18 | 20.09 | $20.85 | 294400 |
| 2025-12-17 | 19.96 | $20.65 | 316414 |
| 2025-12-16 | 19.84 | $20.78 | 251831 |
| 2025-12-15 | 19.69 | $20.64 | 251100 |
| 2025-12-12 | 19.54 | $20.51 | 262928 |
| 2025-12-11 | 19.39 | $20.63 | 293500 |
| 2025-12-10 | 19.22 | $20.41 | 386032 |
| 2025-12-09 | 19.07 | $19.80 | 259922 |
| 2025-12-08 | 18.96 | $19.80 | 272837 |
| 2025-12-05 | 18.85 | $19.62 | 201200 |
| 2025-12-04 | 18.74 | $19.63 | 313700 |
| 2025-12-03 | 18.64 | $19.49 | 441809 |
| 2025-12-02 | 18.53 | $18.93 | 295800 |
| 2025-12-01 | 18.48 | $19.02 | 296900 |
| 2025-11-28 | 18.41 | $18.85 | 133544 |
| 2025-11-26 | 18.36 | $19.02 | 328900 |
| 2025-11-25 | 18.28 | $19.00 | 256705 |
| 2025-11-24 | 18.21 | $18.42 | 355800 |
| 2025-11-21 | 18.19 | $18.52 | 366000 |
| 2025-11-20 | 18.17 | $17.95 | 198010 |
| 2025-11-19 | 18.19 | $18.05 | 238400 |
| 2025-11-18 | 18.21 | $17.85 | 242218 |
| 2025-11-17 | 18.25 | $17.67 | 204400 |
| 2025-11-14 | 18.30 | $18.44 | 286000 |
| 2025-11-13 | 18.28 | $18.34 | 265411 |
| 2025-11-12 | 18.25 | $18.38 | 510100 |
| 2025-11-11 | 18.22 | $18.43 | 236500 |
| 2025-11-10 | 18.19 | $18.42 | 322800 |
| 2025-11-07 | 18.14 | $18.32 | 361615 |
| 2025-11-06 | 18.11 | $18.20 | 284000 |
| 2025-11-05 | 18.07 | $18.39 | 330538 |
| 2025-11-04 | 18.02 | $18.09 | 408502 |
| 2025-11-03 | 17.99 | $18.00 | 294500 |
| 2025-10-31 | 17.96 | $17.95 | 396879 |
| 2025-10-30 | 17.94 | $18.16 | 394500 |
| 2025-10-29 | 17.89 | $18.33 | 391332 |
| 2025-10-28 | 17.83 | $18.61 | 477905 |
| 2025-10-27 | 17.72 | $18.58 | 673800 |
| 2025-10-24 | 17.62 | $18.56 | 744400 |
| 2025-10-23 | 17.51 | $17.86 | 663000 |
| 2025-10-22 | 17.47 | $17.95 | 678200 |
| 2025-10-21 | 17.42 | $18.08 | 329700 |
| 2025-10-20 | 17.35 | $17.75 | 265706 |
| 2025-10-17 | 17.32 | $17.07 | 364200 |
| 2025-10-16 | 17.35 | $16.71 | 498939 |
| 2025-10-15 | 17.43 | $17.84 | 369300 |
| 2025-10-14 | 17.40 | $17.97 | 329600 |
| 2025-10-13 | 17.36 | $17.24 | 274100 |
| 2025-10-10 | 17.39 | $17.05 | 409337 |
| 2025-10-09 | 17.44 | $17.18 | 173646 |
| 2025-10-08 | 17.49 | $17.27 | 166600 |
| 2025-10-07 | 17.54 | $17.25 | 208600 |
| 2025-10-06 | 17.59 | $17.53 | 313831 |
| 2025-10-03 | 17.61 | $17.26 | 227613 |
| 2025-10-02 | 17.67 | $17.10 | 279404 |
| 2025-10-01 | 17.76 | $17.36 | 604000 |
| 2025-09-30 | 17.82 | $17.29 | 283700 |
| 2025-09-29 | 17.90 | $17.30 | 243101 |
| 2025-09-26 | 17.98 | $17.61 | 267424 |
| 2025-09-25 | 18.03 | $17.51 | 295200 |
| 2025-09-24 | 18.10 | $17.70 | 338000 |
| 2025-09-23 | 18.16 | $17.86 | 400000 |
| 2025-09-22 | 18.20 | $17.90 | 346200 |
| 2025-09-19 | 18.24 | $17.89 | 1.6M |
| 2025-09-18 | 18.28 | $18.36 | 371536 |
| 2025-09-17 | 18.27 | $17.91 | 358522 |
| 2025-09-16 | 18.30 | $17.82 | 185010 |
| 2025-09-15 | 18.34 | $18.04 | 189244 |
| 2025-09-12 | 18.36 | $18.26 | 193800 |
| 2025-09-11 | 18.35 | $18.39 | 233327 |
| 2025-09-10 | 18.32 | $18.29 | 207100 |
| 2025-09-09 | 18.31 | $18.26 | 219622 |
| 2025-09-08 | 18.29 | $18.52 | 205900 |
| 2025-09-05 | 18.23 | $18.43 | 259500 |
| 2025-09-04 | 18.18 | $18.76 | 231900 |
| 2025-09-03 | 18.08 | $18.48 | 247200 |
| 2025-09-02 | 18.01 | $18.44 | 273900 |
| 2025-08-29 | 17.93 | $18.46 | 202900 |
| 2025-08-28 | 17.84 | $18.53 | 147411 |
| 2025-08-27 | 17.73 | $18.57 | 152400 |
| 2025-08-26 | 17.62 | $18.40 | 173600 |
| 2025-08-25 | 17.51 | $18.17 | 125031 |
| 2025-08-22 | 17.43 | $18.39 | 326214 |
| 2025-08-21 | 17.33 | $17.59 | 148200 |
| 2025-08-20 | 17.30 | $17.56 | 176900 |
| 2025-08-19 | 17.28 | $17.49 | 171421 |
| 2025-08-18 | 17.27 | $17.61 | 156200 |
| 2025-08-15 | 17.25 | $17.39 | 160006 |
| 2025-08-14 | 17.26 | $17.78 | 150419 |
| 2025-08-13 | 17.24 | $17.84 | 185429 |
| 2025-08-12 | 17.22 | $17.56 | 173932 |
| 2025-08-11 | 17.22 | $16.79 | 112002 |
| 2025-08-08 | 17.31 | $16.74 | 124628 |
| 2025-08-07 | 17.42 | $16.56 | 200425 |
| 2025-08-06 | 17.55 | $16.81 | 108923 |
| 2025-08-05 | 17.67 | $17.02 | 272200 |
| 2025-08-04 | 17.78 | $16.80 | 202400 |
| 2025-08-01 | 17.91 | $16.59 | 232900 |
| 2025-07-31 | 18.08 | $16.97 | 267824 |
| 2025-07-30 | 18.23 | $17.28 | 298618 |
| 2025-07-29 | 18.35 | $17.61 | 304243 |
| 2025-07-28 | 18.44 | $17.73 | 281300 |
| 2025-07-25 | 18.51 | $17.85 | 252856 |
| 2025-07-24 | 18.58 | $17.78 | 401600 |
| 2025-07-23 | 18.64 | $18.60 | 159900 |
| 2025-07-22 | 18.63 | $18.66 | 171512 |
| 2025-07-21 | 18.60 | $18.58 | 104900 |
| 2025-07-18 | 18.57 | $18.65 | 195100 |
| 2025-07-17 | 18.53 | $18.61 | 186820 |
| 2025-07-16 | 18.47 | $18.44 | 272400 |
| 2025-07-15 | 18.43 | $18.40 | 201800 |
| 2025-07-14 | 18.38 | $18.96 | 143800 |
| 2025-07-11 | 18.27 | $18.70 | 187507 |
| 2025-07-10 | 18.18 | $19.01 | 183687 |
| 2025-07-09 | 18.05 | $18.84 | 279244 |
| 2025-07-08 | 17.93 | $18.95 | 304304 |
| 2025-07-07 | 17.78 | $18.90 | 213129 |
| 2025-07-03 | 17.63 | $19.08 | 287100 |
| 2025-07-02 | 17.45 | $18.90 | 384000 |
| 2025-07-01 | 17.28 | $18.34 | 362141 |
| 2025-06-30 | 17.15 | $17.74 | 222602 |
| 2025-06-27 | 17.07 | $17.70 | 414223 |
| 2025-06-26 | 16.99 | $17.64 | 161900 |
| 2025-06-25 | 16.91 | $17.25 | 173600 |
| 2025-06-24 | 16.86 | $17.36 | 263832 |
| 2025-06-23 | 16.80 | $17.19 | 163600 |
| 2025-06-20 | 16.76 | $16.71 | 285115 |
| 2025-06-18 | 16.76 | $16.69 | 199946 |
| 2025-06-17 | 16.76 | $16.70 | 269745 |
| 2025-06-16 | 16.76 | $16.75 | 259037 |
| 2025-06-13 | 16.76 | $16.67 | 187200 |
| 2025-06-12 | 16.77 | $17.09 | 203436 |
| 2025-06-11 | 16.74 | $17.06 | 148544 |
| 2025-06-10 | 16.72 | $17.21 | 164300 |
| 2025-06-09 | 16.68 | $17.00 | 170900 |
| 2025-06-06 | 16.65 | $16.77 | 196033 |
| 2025-06-05 | 16.65 | $16.34 | 162741 |
| 2025-06-04 | 16.69 | $16.36 | 165900 |
| 2025-06-03 | 16.73 | $16.67 | 185642 |
| 2025-06-02 | 16.74 | $16.47 | 159049 |
| 2025-05-30 | 16.76 | $16.54 | 229300 |
| 2025-05-29 | 16.78 | $16.75 | 136300 |
| 2025-05-28 | 16.77 | $16.58 | 183123 |
| 2025-05-27 | 16.78 | $16.78 | 159139 |
| 2025-05-23 | 16.76 | $16.41 | 166300 |
| 2025-05-22 | 16.77 | $16.52 | 179049 |
| 2025-05-21 | 16.77 | $16.65 | 225249 |
| 2025-05-20 | 16.75 | $17.03 | 101905 |
| 2025-05-19 | 16.69 | $17.08 | 176300 |
| 2025-05-16 | 16.61 | $17.10 | 474800 |
| 2025-05-15 | 16.52 | $17.21 | 146224 |
| 2025-05-14 | 16.40 | $17.01 | 139600 |
| 2025-05-13 | 16.29 | $17.19 | 204500 |
| 2025-05-12 | 16.16 | $17.09 | 190200 |
| 2025-05-09 | 16.02 | $16.59 | 258701 |
| 2025-05-08 | 15.92 | $16.76 | 246100 |
| 2025-05-07 | 15.79 | $16.36 | 269615 |
| 2025-05-06 | 15.70 | $16.39 | 255535 |
| 2025-05-05 | 15.60 | $16.41 | 341516 |
| 2025-05-02 | 15.48 | $16.29 | 208130 |
| 2025-05-01 | 15.37 | $15.97 | 163411 |
| 2025-04-30 | 15.30 | $15.79 | 261600 |
| 2025-04-29 | 15.25 | $16.14 | 140313 |
| 2025-04-28 | 15.17 | $15.97 | 237200 |
| 2025-04-25 | 15.10 | $15.57 | 269500 |
| 2025-04-24 | 15.09 | $15.60 | 304800 |
| 2025-04-23 | 15.07 | $15.46 | 209300 |
| 2025-04-22 | 15.08 | $15.25 | 177716 |
| 2025-04-21 | 15.11 | $14.68 | 209100 |
| 2025-04-17 | 15.21 | $14.78 | 212000 |
| 2025-04-16 | 15.31 | $14.76 | 186500 |
| 2025-04-15 | 15.42 | $14.78 | 343500 |
| 2025-04-14 | 15.54 | $14.57 | 254324 |
| 2025-04-11 | 15.69 | $14.45 | 212709 |
| 2025-04-10 | 15.86 | $14.53 | 240920 |
| 2025-04-09 | 16.03 | $15.42 | 392845 |
| 2025-04-08 | 16.12 | $14.71 | 236200 |
| 2025-04-07 | 16.28 | $14.79 | 269426 |
| 2025-04-04 | 16.45 | $14.79 | 310022 |
| 2025-04-03 | 16.62 | $15.28 | 297040 |
| 2025-04-02 | 16.76 | $16.79 | 141169 |
| 2025-04-01 | 16.76 | $16.61 | 158302 |
| 2025-03-31 | 16.78 | $16.64 | 186700 |
| 2025-03-28 | 16.81 | $16.69 | 125700 |
| 2025-03-27 | 16.83 | $16.99 | 166700 |
| 2025-03-26 | 16.84 | $16.93 | 197845 |
| 2025-03-25 | 16.86 | $16.91 | 137100 |
| 2025-03-24 | 16.88 | $17.06 | 169900 |
| 2025-03-21 | 16.89 | $16.92 | 626831 |
| 2025-03-20 | 16.93 | $16.82 | 147920 |
| 2025-03-19 | 16.98 | $16.90 | 200000 |
| 2025-03-18 | 17.04 | $16.77 | 357930 |
| 2025-03-17 | 17.12 | $16.56 | 195700 |
| 2025-03-14 | 17.22 | $16.52 | 155302 |
| 2025-03-13 | 17.35 | $16.18 | 127226 |
| 2025-03-12 | 17.52 | $16.49 | 188514 |
| 2025-03-11 | 17.67 | $16.30 | 254600 |
| 2025-03-10 | 17.85 | $16.38 | 267909 |
| 2025-03-07 | 18.04 | $17.04 | 158036 |
| 2025-03-06 | 18.18 | $17.22 | 192243 |
| 2025-03-05 | 18.31 | $17.43 | 235100 |
| 2025-03-04 | 18.43 | $17.65 | 254700 |
| 2025-03-03 | 18.53 | $18.27 | 200700 |
| 2025-02-28 | 18.57 | $18.34 | 223900 |
| 2025-02-27 | 18.61 | $18.17 | 283247 |
| 2025-02-26 | 18.67 | $18.14 | 258743 |
| 2025-02-25 | 18.73 | $18.14 | 438629 |
| 2025-02-24 | 18.80 | $18.08 | 110463 |
| 2025-02-21 | 18.88 | $18.33 | 307039 |
| 2025-02-20 | 18.93 | $18.75 | 267207 |
| 2025-02-19 | 18.94 | $18.81 | 145303 |
| 2025-02-18 | 18.94 | $18.97 | 259600 |
| 2025-02-14 | 18.93 | $18.80 | 102900 |
| 2025-02-13 | 18.93 | $18.86 | 125000 |
| 2025-02-12 | 18.91 | $18.84 | 140900 |
| 2025-02-11 | 18.90 | $19.29 | 193700 |
| 2025-02-10 | 18.84 | $18.95 | 218439 |
| 2025-02-07 | 18.80 | $19.19 | 175400 |
| 2025-02-06 | 18.73 | $19.40 | 322914 |
| 2025-02-05 | 18.63 | $19.16 | 163600 |
| 2025-02-04 | 18.55 | $19.01 | 204105 |
| 2025-02-03 | 18.48 | $18.66 | 237005 |
| 2025-01-31 | 18.43 | $18.79 | 279600 |
| 2025-01-30 | 18.37 | $18.83 | 216600 |
| 2025-01-29 | 18.30 | $18.68 | 273402 |
| 2025-01-28 | 18.24 | $18.76 | 182936 |
| 2025-01-27 | 18.16 | $18.89 | 219600 |
| 2025-01-24 | 18.07 | $18.42 | 175600 |
| 2025-01-23 | 18.03 | $18.23 | 644900 |
| 2025-01-22 | 17.99 | $18.68 | 453900 |
| 2025-01-21 | 17.91 | $18.65 | 206702 |
| 2025-01-17 | 17.83 | $18.20 | 132200 |
| 2025-01-16 | 17.78 | $18.23 | 301542 |
| 2025-01-15 | 17.74 | $18.17 | 456245 |
| 2025-01-14 | 17.70 | $17.83 | 256618 |
| 2025-01-13 | 17.70 | $17.63 | 205600 |
| 2025-01-10 | 17.72 | $17.27 | 245532 |
| 2025-01-08 | 17.79 | $17.79 | 190108 |
| 2025-01-07 | 17.81 | $17.63 | 181421 |
| 2025-01-06 | 17.84 | $17.73 | 235700 |
| 2025-01-03 | 17.88 | $17.72 | 176400 |
| 2025-01-02 | 17.92 | $17.54 | 279900 |
| 2024-12-31 | 17.98 | $17.78 | 362125 |
| 2024-12-30 | 18.02 | $17.78 | 142300 |
| 2024-12-27 | 18.07 | $17.84 | 155238 |
| 2024-12-26 | 18.11 | $18.07 | 216100 |
| 2024-12-24 | 18.14 | $17.79 | 144800 |
| 2024-12-23 | 18.20 | $17.84 | 239000 |
| 2024-12-20 | 18.26 | $17.66 | 734000 |
| 2024-12-19 | 18.33 | $17.28 | 294925 |
| 2024-12-18 | 18.45 | $17.31 | 376600 |
| 2024-12-17 | 18.58 | $18.13 | 191203 |
| 2024-12-16 | 18.62 | $18.60 | 152607 |
| 2024-12-13 | 18.62 | $18.39 | 418900 |
| 2024-12-12 | 18.64 | $18.51 | 138127 |
| 2024-12-11 | 18.65 | $18.71 | 210124 |
| 2024-12-10 | 18.64 | $18.72 | 214418 |
| 2024-12-09 | 18.63 | $18.52 | 237000 |
| 2024-12-06 | 18.63 | $18.69 | 179822 |
| 2024-12-05 | 18.61 | $18.75 | 133400 |
| 2024-12-04 | 18.59 | $18.81 | 157000 |
| 2024-12-03 | 18.55 | $18.50 | 194300 |
| 2024-12-02 | 18.53 | $18.68 | 206500 |
| 2024-11-29 | 18.48 | $18.60 | 157200 |
| 2024-11-27 | 18.43 | $18.73 | 238742 |
| 2024-11-26 | 18.36 | $18.69 | 169400 |
| 2024-11-25 | 18.28 | $18.90 | 358800 |
| 2024-11-22 | 18.17 | $18.71 | 219700 |
| 2024-11-21 | 18.07 | $18.51 | 205400 |
| 2024-11-20 | 17.97 | $18.38 | 202610 |
| 2024-11-19 | 17.89 | $18.24 | 146020 |
| 2024-11-18 | 17.80 | $18.31 | 156334 |
| 2024-11-15 | 17.71 | $18.46 | 274519 |
| 2024-11-14 | 17.59 | $18.61 | 318749 |
| 2024-11-13 | 17.44 | $18.53 | 216733 |
| 2024-11-12 | 17.30 | $18.60 | 268900 |
| 2024-11-11 | 17.14 | $18.56 | 375900 |
| 2024-11-08 | 16.96 | $17.99 | 224241 |
| 2024-11-07 | 16.83 | $17.81 | 296000 |
| 2024-11-06 | 16.70 | $18.39 | 1.3M |
| 2024-11-05 | 16.50 | $16.67 | 200241 |
| 2024-11-04 | 16.45 | $16.24 | 158000 |
| 2024-11-01 | 16.45 | $16.40 | 192600 |
| 2024-10-31 | 16.42 | $16.42 | 185000 |
| 2024-10-30 | 16.38 | $16.90 | 857815 |
| 2024-10-29 | 16.28 | $16.69 | 148800 |
| 2024-10-28 | 16.20 | $16.77 | 273721 |
| 2024-10-25 | 16.11 | $16.35 | 190425 |
| 2024-10-24 | 16.05 | $16.54 | 230507 |
| 2024-10-23 | 15.96 | $16.62 | 195132 |
| 2024-10-22 | 15.87 | $16.56 | 240400 |
| 2024-10-21 | 15.77 | $16.36 | 254100 |
| 2024-10-18 | 15.70 | $17.13 | 439000 |
| 2024-10-17 | 15.55 | $17.04 | 496925 |
| 2024-10-16 | 15.40 | $16.12 | 345700 |
| 2024-10-15 | 15.35 | $15.80 | 632300 |
| 2024-10-14 | 15.32 | $15.57 | 187005 |
| 2024-10-11 | 15.33 | $15.49 | 208000 |
| 2024-10-10 | 15.35 | $15.15 | 129700 |
| 2024-10-09 | 15.41 | $15.08 | 149112 |
| 2024-10-08 | 15.48 | $14.98 | 324200 |
| 2024-10-07 | 15.56 | $15.07 | 137600 |
| 2024-10-04 | 15.65 | $15.08 | 147122 |
| 2024-10-03 | 15.75 | $14.93 | 202500 |
| 2024-10-02 | 15.86 | $14.91 | 172300 |
| 2024-10-01 | 15.99 | $15.06 | 216565 |
| 2024-09-30 | 16.12 | $15.59 | 163900 |
| 2024-09-27 | 16.20 | $15.42 | 219800 |
| 2024-09-26 | 16.30 | $15.37 | 249422 |
| 2024-09-25 | 16.41 | $15.30 | 678837 |
| 2024-09-24 | 16.54 | $16.27 | 213416 |
| 2024-09-23 | 16.58 | $16.12 | 240046 |
| 2024-09-20 | 16.63 | $16.25 | 635000 |
| 2024-09-19 | 16.67 | $16.73 | 195900 |
| 2024-09-18 | 16.66 | $16.61 | 256924 |
| 2024-09-17 | 16.66 | $16.55 | 280000 |
| 2024-09-16 | 16.66 | $16.72 | 275000 |
| 2024-09-13 | 16.64 | $16.54 | 260215 |
| 2024-09-12 | 16.64 | $16.34 | 303200 |
| 2024-09-11 | 16.65 | $16.47 | 295600 |
| 2024-09-10 | 16.64 | $16.71 | 248700 |
| 2024-09-09 | 16.60 | $16.75 | 297800 |
| 2024-09-06 | 16.56 | $16.66 | 251800 |
| 2024-09-05 | 16.51 | $16.95 | 245700 |
| 2024-09-04 | 16.43 | $16.80 | 259911 |
| 2024-09-03 | 16.36 | $17.00 | 265106 |
| 2024-08-30 | 16.26 | $17.03 | 195800 |
| 2024-08-29 | 16.15 | $16.98 | 506800 |
| 2024-08-28 | 16.04 | $16.83 | 892718 |
| 2024-08-27 | 15.94 | $16.57 | 261000 |
| 2024-08-26 | 15.88 | $16.57 | 226300 |
| 2024-08-23 | 15.81 | $16.52 | 633800 |
| 2024-08-22 | 15.75 | $15.96 | 125122 |
| 2024-08-21 | 15.75 | $15.92 | 137400 |
| 2024-08-20 | 15.76 | $15.87 | 140600 |
| 2024-08-19 | 15.78 | $16.10 | 113831 |
| 2024-08-16 | 15.77 | $15.96 | 392632 |
| 2024-08-15 | 15.79 | $15.81 | 257800 |
| 2024-08-14 | 15.82 | $15.41 | 152830 |
| 2024-08-13 | 15.89 | $15.61 | 235817 |
| 2024-08-12 | 15.96 | $15.29 | 266000 |
| 2024-08-09 | 16.05 | $15.30 | 239143 |
| 2024-08-08 | 16.14 | $15.44 | 152000 |
| 2024-08-07 | 16.23 | $15.25 | 175101 |
| 2024-08-06 | 16.32 | $15.16 | 220300 |
| 2024-08-05 | 16.43 | $15.05 | 234400 |
| 2024-08-02 | 16.54 | $15.74 | 284900 |
| 2024-08-01 | 16.58 | $16.20 | 208300 |
| 2024-07-31 | 16.57 | $16.92 | 224122 |
| 2024-07-30 | 16.49 | $17.08 | 452400 |
| 2024-07-29 | 16.37 | $16.94 | 192929 |
| 2024-07-26 | 16.26 | $17.10 | 260846 |
| 2024-07-25 | 16.13 | $17.08 | 348500 |
| 2024-07-24 | 15.98 | $16.75 | 370000 |
| 2024-07-23 | 15.85 | $16.98 | 499700 |
| 2024-07-22 | 15.69 | $16.57 | 393510 |
| 2024-07-19 | 15.55 | $16.36 | 319400 |
| 2024-07-18 | 15.42 | $16.40 | 397603 |
| 2024-07-17 | 15.27 | $16.77 | 425300 |
| 2024-07-16 | 15.08 | $16.62 | 503400 |
| 2024-07-15 | 14.88 | $15.93 | 938333 |
| 2024-07-12 | 14.74 | $15.52 | 259849 |
| 2024-07-11 | 14.63 | $15.41 | 507240 |
| 2024-07-10 | 14.53 | $14.97 | 138227 |
| 2024-07-09 | 14.46 | $14.74 | 220400 |
| 2024-07-08 | 14.41 | $14.52 | 240800 |
| 2024-07-05 | 14.38 | $14.54 | 161802 |
| 2024-07-03 | 14.35 | $14.80 | 92800 |
| 2024-07-02 | 14.28 | $15.20 | 257735 |
| 2024-07-01 | 14.17 | $14.89 | 193400 |
| 2024-06-28 | 14.09 | $14.81 | 704606 |
| 2024-06-27 | 14.02 | $14.46 | 208632 |
| 2024-06-26 | 13.97 | $14.29 | 153900 |
| 2024-06-25 | 13.94 | $14.05 | 156308 |
| 2024-06-24 | 13.94 | $14.17 | 153219 |
| 2024-06-21 | 13.92 | $13.76 | 418803 |
| 2024-06-20 | 13.95 | $13.92 | 127926 |
| 2024-06-18 | 13.96 | $13.98 | 250200 |
| 2024-06-17 | 13.98 | $13.87 | 95400 |
| 2024-06-14 | 14.01 | $13.65 | 102100 |
| 2024-06-13 | 14.06 | $13.87 | 114121 |
| 2024-06-12 | 14.10 | $14.13 | 179200 |
| 2024-06-11 | 14.12 | $13.80 | 270448 |
| 2024-06-10 | 14.17 | $13.85 | 116600 |
| 2024-06-07 | 14.22 | $13.89 | 93644 |
| 2024-06-06 | 14.27 | $13.96 | 141700 |
| 2024-06-05 | 14.31 | $13.86 | 166234 |
| 2024-06-04 | 14.37 | $13.86 | 152300 |
| 2024-06-03 | 14.43 | $14.14 | 128909 |
| 2024-05-31 | 14.46 | $14.46 | 244233 |
| 2024-05-30 | 14.46 | $14.13 | 283608 |
| 2024-05-29 | 14.49 | $13.98 | 168849 |
| 2024-05-28 | 14.53 | $14.25 | 151700 |
| 2024-05-24 | 14.54 | $14.39 | 124309 |
| 2024-05-23 | 14.54 | $14.31 | 169210 |
| 2024-05-22 | 14.55 | $14.69 | 142823 |
| 2024-05-21 | 14.52 | $14.75 | 143437 |
| 2024-05-20 | 14.48 | $14.69 | 120700 |
| 2024-05-17 | 14.45 | $14.92 | 199639 |
| 2024-05-16 | 14.39 | $14.80 | 190305 |
| 2024-05-15 | 14.34 | $14.81 | 198300 |
| 2024-05-14 | 14.28 | $14.57 | 137400 |
| 2024-05-13 | 14.24 | $14.62 | 188833 |
| 2024-05-10 | 14.19 | $14.57 | 317802 |
| 2024-05-09 | 14.14 | $14.36 | 186720 |
| 2024-05-08 | 14.10 | $14.25 | 191400 |
| 2024-05-07 | 14.07 | $14.20 | 180519 |
| 2024-05-06 | 14.04 | $14.25 | 189300 |
| 2024-05-03 | 14.00 | $14.36 | 153727 |
| 2024-05-02 | 13.95 | $14.15 | 166715 |
| 2024-05-01 | 13.92 | $13.84 | 196600 |
| 2024-04-30 | 13.91 | $13.70 | 223729 |
| 2024-04-29 | 13.92 | $13.85 | 119200 |
| 2024-04-26 | 13.91 | $14.03 | 177013 |
| 2024-04-25 | 13.88 | $14.13 | 263316 |
| 2024-04-24 | 13.84 | $14.50 | 177107 |
| 2024-04-23 | 13.76 | $14.50 | 272005 |
| 2024-04-22 | 13.68 | $14.50 | 199448 |
| 2024-04-19 | 13.59 | $14.43 | 232046 |
| 2024-04-18 | 13.50 | $13.74 | 509400 |
| 2024-04-17 | 13.48 | $13.44 | 147212 |
| 2024-04-16 | 13.49 | $13.31 | 109703 |
| 2024-04-15 | 13.51 | $13.35 | 137700 |
| 2024-04-12 | 13.53 | $13.42 | 100900 |
| 2024-04-11 | 13.54 | $13.44 | 161505 |
| 2024-04-10 | 13.54 | $13.39 | 247500 |
| 2024-04-09 | 13.55 | $13.70 | 166900 |
| 2024-04-08 | 13.53 | $13.70 | 193138 |
| 2024-04-05 | 13.51 | $13.49 | 111225 |
| 2024-04-04 | 13.51 | $13.55 | 235500 |
| 2024-04-03 | 13.51 | $13.30 | 104002 |
| 2024-04-02 | 13.53 | $13.45 | 222400 |
| 2024-04-01 | 13.54 | $13.55 | 227516 |
| 2024-03-28 | 13.53 | $13.84 | 151149 |
| 2024-03-27 | 13.50 | $13.78 | 143728 |
| 2024-03-26 | 13.46 | $13.35 | 124647 |
| 2024-03-25 | 13.47 | $13.52 | 56244 |
| 2024-03-22 | 13.47 | $13.57 | 87100 |
| 2024-03-21 | 13.46 | $13.79 | 217300 |
| 2024-03-20 | 13.42 | $13.83 | 217100 |
| 2024-03-19 | 13.38 | $13.34 | 134000 |
| 2024-03-18 | 13.39 | $13.12 | 111400 |
| 2024-03-15 | 13.42 | $13.19 | 391239 |
| 2024-03-14 | 13.44 | $13.04 | 166712 |
| 2024-03-13 | 13.49 | $13.36 | 128345 |
| 2024-03-12 | 13.50 | $13.44 | 92600 |
| 2024-03-11 | 13.50 | $13.69 | 98400 |
| 2024-03-08 | 13.48 | $13.73 | 122506 |
| 2024-03-07 | 13.45 | $13.55 | 88100 |
| 2024-03-06 | 13.44 | $13.56 | 163700 |
| 2024-03-05 | 13.43 | $13.50 | 114400 |
| 2024-03-04 | 13.42 | $13.40 | 124800 |
| 2024-03-01 | 13.43 | $13.37 | 154700 |
| 2024-02-29 | 13.43 | $13.43 | 139000 |
| 2024-02-28 | 13.43 | $13.28 | 112441 |
| 2024-02-27 | 13.45 | $13.36 | 116100 |
| 2024-02-26 | 13.47 | $13.43 | 94200 |
| 2024-02-23 | 13.48 | $13.47 | 100900 |
| 2024-02-22 | 13.50 | $13.41 | 126440 |
| 2024-02-21 | 13.53 | $13.36 | 76400 |
| 2024-02-20 | 13.57 | $13.54 | 116708 |
| 2024-02-16 | 13.60 | $13.65 | 167336 |
| 2024-02-15 | 13.64 | $13.70 | 424621 |
| 2024-02-14 | 13.67 | $13.43 | 167000 |
| 2024-02-13 | 13.73 | $13.20 | 335100 |
| 2024-02-12 | 13.83 | $13.70 | 256800 |
| 2024-02-09 | 13.88 | $13.42 | 160936 |
| 2024-02-08 | 13.97 | $13.30 | 158900 |
| 2024-02-07 | 14.08 | $13.29 | 174700 |
| 2024-02-06 | 14.20 | $13.45 | 203100 |
| 2024-02-05 | 14.31 | $13.36 | 172925 |
| 2024-02-02 | 14.45 | $13.35 | 332500 |
| 2024-02-01 | 14.59 | $13.59 | 309806 |
| 2024-01-31 | 14.72 | $13.62 | 432217 |
| 2024-01-30 | 14.85 | $14.12 | 169507 |
| 2024-01-29 | 14.94 | $14.25 | 241400 |
| 2024-01-26 | 15.03 | $14.12 | 245211 |
| 2024-01-25 | 15.13 | $14.25 | 442500 |
| 2024-01-24 | 15.23 | $15.42 | 90133 |
| 2024-01-23 | 15.23 | $15.41 | 104300 |
| 2024-01-22 | 15.23 | $15.61 | 185100 |
| 2024-01-19 | 15.20 | $15.18 | 103030 |
| 2024-01-18 | 15.23 | $14.89 | 251327 |
| 2024-01-17 | 15.28 | $14.90 | 91000 |
| 2024-01-16 | 15.35 | $14.86 | 140111 |
| 2024-01-12 | 15.41 | $15.01 | 157700 |
| 2024-01-11 | 15.47 | $14.99 | 109800 |
| 2024-01-10 | 15.54 | $15.22 | 108700 |
| 2024-01-09 | 15.58 | $15.13 | 112519 |
| 2024-01-08 | 15.63 | $15.49 | 108920 |
| 2024-01-05 | 15.64 | $15.50 | 261009 |
| 2024-01-04 | 15.66 | $15.47 | 159534 |
| 2024-01-03 | 15.67 | $15.07 | 175945 |
| 2024-01-02 | 15.72 | $15.33 | 223331 |
| 2023-12-29 | 15.75 | $15.44 | 136447 |
| 2023-12-28 | 15.76 | $15.73 | 120800 |
| 2023-12-27 | 15.73 | $15.85 | 135000 |
| 2023-12-26 | 15.69 | $16.13 | 186800 |
| 2023-12-22 | 15.61 | $15.88 | 174600 |
| 2023-12-21 | 15.55 | $15.80 | 272334 |
| 2023-12-20 | 15.49 | $15.90 | 295104 |
| 2023-12-19 | 15.41 | $16.13 | 165848 |
| 2023-12-18 | 15.31 | $15.85 | 206500 |
| 2023-12-15 | 15.22 | $15.87 | 432907 |
| 2023-12-14 | 15.13 | $15.82 | 482500 |
| 2023-12-13 | 15.04 | $16.02 | 442916 |
| 2023-12-12 | 14.92 | $15.35 | 106324 |
| 2023-12-11 | 14.86 | $15.37 | 117100 |
| 2023-12-08 | 14.79 | $15.36 | 127300 |
| 2023-12-07 | 14.71 | $15.21 | 105200 |
| 2023-12-06 | 14.64 | $15.03 | 234800 |
| 2023-12-05 | 14.59 | $15.12 | 164214 |
| 2023-12-04 | 14.52 | $15.20 | 287700 |
| 2023-12-01 | 14.44 | $14.92 | 379500 |
| 2023-11-30 | 14.38 | $14.09 | 452500 |
| 2023-11-29 | 14.40 | $14.29 | 603900 |
| 2023-11-28 | 14.39 | $14.39 | 118719 |
| 2023-11-27 | 14.38 | $14.42 | 124400 |
| 2023-11-24 | 14.35 | $14.52 | 83200 |
| 2023-11-22 | 14.31 | $14.50 | 116034 |
| 2023-11-21 | 14.27 | $14.53 | 128500 |
| 2023-11-20 | 14.22 | $14.81 | 113548 |
| 2023-11-17 | 14.14 | $14.76 | 133203 |
| 2023-11-16 | 14.05 | $14.55 | 110900 |
| 2023-11-15 | 13.99 | $14.74 | 194010 |
| 2023-11-14 | 13.89 | $14.72 | 315940 |
| 2023-11-13 | 13.80 | $13.72 | 61000 |
| 2023-11-10 | 13.80 | $13.71 | 91500 |
| 2023-11-09 | 13.80 | $13.66 | 90000 |
| 2023-11-08 | 13.81 | $13.83 | 96141 |
| 2023-11-07 | 13.80 | $14.10 | 119228 |
| 2023-11-06 | 13.76 | $14.30 | 95100 |
| 2023-11-03 | 13.70 | $14.49 | 131800 |
| 2023-11-02 | 13.61 | $14.09 | 107924 |
| 2023-11-01 | 13.57 | $13.60 | 77900 |
| 2023-10-31 | 13.57 | $13.56 | 128200 |
| 2023-10-30 | 13.57 | $13.52 | 91503 |
| 2023-10-27 | 13.58 | $13.50 | 141600 |
| 2023-10-26 | 13.59 | $13.61 | 112805 |
| 2023-10-25 | 13.58 | $13.34 | 136127 |
| 2023-10-24 | 13.61 | $13.33 | 91700 |
| 2023-10-23 | 13.63 | $13.63 | 120645 |
| 2023-10-20 | 13.63 | $13.58 | 220400 |
| 2023-10-19 | 13.63 | $13.84 | 221513 |
| 2023-10-18 | 13.61 | $13.54 | 95104 |
| 2023-10-17 | 13.61 | $13.78 | 151900 |
| 2023-10-16 | 13.59 | $13.58 | 90442 |
| 2023-10-13 | 13.59 | $13.37 | 94900 |
| 2023-10-12 | 13.61 | $13.67 | 105121 |
| 2023-10-11 | 13.61 | $13.79 | 92800 |
| 2023-10-10 | 13.60 | $13.78 | 103200 |
| 2023-10-09 | 13.59 | $13.72 | 104800 |
| 2023-10-06 | 13.58 | $13.79 | 117600 |
| 2023-10-05 | 13.58 | $13.62 | 157933 |
| 2023-10-04 | 13.59 | $13.39 | 128607 |
| 2023-10-03 | 13.63 | $13.29 | 193210 |
| 2023-10-02 | 13.69 | $13.54 | 142400 |
| 2023-09-29 | 13.73 | $13.61 | 131900 |
| 2023-09-28 | 13.77 | $13.51 | 94200 |
| 2023-09-27 | 13.82 | $13.49 | 85800 |
| 2023-09-26 | 13.88 | $13.55 | 113100 |
| 2023-09-25 | 13.94 | $13.67 | 93901 |
| 2023-09-22 | 13.99 | $13.50 | 123833 |
| 2023-09-21 | 14.06 | $13.61 | 262815 |
| 2023-09-20 | 14.13 | $13.55 | 131211 |
| 2023-09-19 | 14.20 | $13.39 | 87410 |
| 2023-09-18 | 14.30 | $13.39 | 126600 |
| 2023-09-15 | 14.40 | $14.08 | 794100 |
| 2023-09-14 | 14.44 | $14.32 | 141118 |
| 2023-09-13 | 14.46 | $14.13 | 132900 |
| 2023-09-12 | 14.50 | $14.26 | 98937 |
| 2023-09-11 | 14.54 | $14.24 | 94800 |
| 2023-09-08 | 14.59 | $14.42 | 82100 |
| 2023-09-07 | 14.62 | $14.48 | 201000 |
| 2023-09-06 | 14.66 | $14.46 | 104106 |
| 2023-09-05 | 14.71 | $14.81 | 171829 |
| 2023-09-01 | 14.73 | $15.04 | 91200 |
| 2023-08-31 | 14.74 | $14.47 | 153200 |
| 2023-08-30 | 14.81 | $14.31 | 125551 |
| 2023-08-29 | 14.90 | $14.57 | 70700 |
| 2023-08-28 | 14.97 | $14.60 | 111030 |
| 2023-08-25 | 15.05 | $14.35 | 98400 |
| 2023-08-24 | 15.17 | $14.44 | 118109 |
| 2023-08-23 | 15.28 | $14.40 | 93810 |
| 2023-08-22 | 15.40 | $14.30 | 184505 |
| 2023-08-21 | 15.54 | $14.72 | 87821 |
| 2023-08-18 | 15.64 | $14.83 | 118634 |
| 2023-08-17 | 15.73 | $14.99 | 112600 |
| 2023-08-16 | 15.81 | $15.04 | 195831 |
| 2023-08-15 | 15.89 | $14.97 | 229833 |
| 2023-08-14 | 15.97 | $15.57 | 81000 |
| 2023-08-11 | 15.98 | $15.69 | 154400 |
| 2023-08-10 | 15.98 | $15.83 | 124900 |
| 2023-08-09 | 15.95 | $16.10 | 81400 |
| 2023-08-08 | 15.88 | $16.30 | 98900 |
| 2023-08-07 | 15.78 | $16.39 | 156148 |
| 2023-08-04 | 15.66 | $16.19 | 102900 |
| 2023-08-03 | 15.54 | $16.28 | 118200 |
| 2023-08-02 | 15.40 | $16.06 | 146309 |
| 2023-08-01 | 15.27 | $16.29 | 218900 |
| 2023-07-31 | 15.10 | $15.99 | 206200 |
| 2023-07-28 | 14.94 | $16.02 | 124300 |
| 2023-07-27 | 14.77 | $15.90 | 206847 |
| 2023-07-26 | 14.59 | $16.15 | 316700 |
| 2023-07-25 | 14.38 | $15.62 | 243518 |
| 2023-07-24 | 14.20 | $15.70 | 245837 |
| 2023-07-21 | 14.01 | $15.56 | 206100 |
| 2023-07-20 | 13.82 | $15.26 | 238700 |
| 2023-07-19 | 13.65 | $14.76 | 175400 |
| 2023-07-18 | 13.52 | $14.45 | 187000 |
| 2023-07-17 | 13.41 | $13.98 | 85401 |
| 2023-07-14 | 13.36 | $13.64 | 99100 |
| 2023-07-13 | 13.33 | $13.76 | 126700 |
| 2023-07-12 | 13.30 | $13.65 | 128102 |
| 2023-07-11 | 13.27 | $13.51 | 103500 |
| 2023-07-10 | 13.26 | $13.35 | 84200 |
| 2023-07-07 | 13.27 | $13.22 | 172035 |
| 2023-07-06 | 13.29 | $12.94 | 204001 |
| 2023-07-05 | 13.33 | $13.23 | 239142 |
| 2023-07-03 | 13.35 | $13.15 | 80440 |
| 2023-06-30 | 13.38 | $13.06 | 160182 |
| 2023-06-29 | 13.40 | $13.21 | 97406 |
| 2023-06-28 | 13.41 | $13.05 | 85100 |
| 2023-06-27 | 13.43 | $13.18 | 143500 |
| 2023-06-26 | 13.43 | $13.11 | 100400 |
| 2023-06-23 | 13.43 | $13.12 | 339734 |
| 2023-06-22 | 13.43 | $13.23 | 109246 |
| 2023-06-21 | 13.42 | $13.53 | 142200 |
| 2023-06-20 | 13.37 | $13.54 | 204024 |
| 2023-06-16 | 13.31 | $13.95 | 203627 |
| 2023-06-15 | 13.21 | $14.17 | 170434 |
| 2023-06-14 | 13.07 | $13.78 | 181508 |
| 2023-06-13 | 12.96 | $14.03 | 174900 |
| 2023-06-12 | 12.81 | $13.48 | 123300 |
| 2023-06-09 | 12.71 | $13.46 | 103300 |
| 2023-06-08 | 12.59 | $13.67 | 186300 |
| 2023-06-07 | 12.44 | $13.71 | 225143 |
| 2023-06-06 | 12.28 | $13.20 | 171833 |
| 2023-06-05 | 12.16 | $12.67 | 113436 |
| 2023-06-02 | 12.09 | $12.95 | 205825 |
| 2023-06-01 | 11.98 | $12.07 | 184800 |
| 2023-05-31 | 11.95 | $11.84 | 283400 |
| 2023-05-30 | 11.94 | $12.17 | 83400 |
| 2023-05-26 | 11.90 | $12.24 | 107525 |
| 2023-05-25 | 11.86 | $12.08 | 158626 |
| 2023-05-24 | 11.83 | $12.45 | 155218 |
| 2023-05-23 | 11.76 | $12.53 | 239035 |
| 2023-05-22 | 11.69 | $12.31 | 124200 |
| 2023-05-19 | 11.64 | $11.94 | 179700 |
| 2023-05-18 | 11.63 | $12.15 | 129606 |
| 2023-05-17 | 11.61 | $12.08 | 191625 |
| 2023-05-16 | 11.60 | $11.19 | 122500 |
| 2023-05-15 | 11.68 | $11.36 | 123600 |
| 2023-05-12 | 11.76 | $11.25 | 216300 |
| 2023-05-11 | 11.86 | $11.21 | 306800 |
| 2023-05-10 | 11.97 | $11.37 | 179507 |
| 2023-05-09 | 12.08 | $11.28 | 121307 |
| 2023-05-08 | 12.20 | $11.38 | 118943 |
| 2023-05-05 | 12.32 | $11.83 | 186628 |
| 2023-05-04 | 12.41 | $11.21 | 418100 |
| 2023-05-03 | 12.56 | $11.55 | 386443 |
| 2023-05-02 | 12.70 | $11.56 | 235018 |
| 2023-05-01 | 12.84 | $12.22 | 166900 |
| 2023-04-28 | 12.93 | $12.29 | 173600 |
| 2023-04-27 | 13.02 | $12.46 | 206500 |
| 2023-04-26 | 13.11 | $12.27 | 210500 |
| 2023-04-25 | 13.22 | $12.36 | 198000 |
| 2023-04-24 | 13.33 | $12.84 | 112900 |
| 2023-04-21 | 13.40 | $12.91 | 245836 |
| 2023-04-20 | 13.47 | $13.30 | 386000 |
| 2023-04-19 | 13.51 | $13.76 | 213400 |
| 2023-04-18 | 13.51 | $13.31 | 209104 |
| 2023-04-17 | 13.55 | $13.43 | 194837 |
| 2023-04-14 | 13.59 | $13.05 | 199731 |
| 2023-04-13 | 13.68 | $13.25 | 167449 |
| 2023-04-12 | 13.75 | $13.15 | 94203 |
| 2023-04-11 | 13.83 | $13.20 | 125600 |
| 2023-04-10 | 13.92 | $13.20 | 150828 |
| 2023-04-06 | 14.01 | $13.26 | 171800 |
| 2023-04-05 | 14.11 | $13.60 | 180711 |
| 2023-04-04 | 14.18 | $13.59 | 127703 |
| 2023-04-03 | 14.27 | $14.19 | 205424 |
| 2023-03-31 | 14.31 | $14.06 | 302905 |
| 2023-03-30 | 14.38 | $13.88 | 116900 |
| 2023-03-29 | 14.47 | $14.22 | 145200 |
| 2023-03-28 | 14.54 | $14.30 | 161200 |
| 2023-03-27 | 14.62 | $14.39 | 156600 |
| 2023-03-24 | 14.70 | $14.01 | 323830 |
| 2023-03-23 | 14.82 | $13.79 | 163145 |
| 2023-03-22 | 14.99 | $14.05 | 217300 |
| 2023-03-21 | 15.14 | $14.94 | 214041 |
| 2023-03-20 | 15.22 | $14.16 | 156600 |
| 2023-03-17 | 15.39 | $14.25 | 294409 |
| 2023-03-16 | 15.56 | $15.01 | 218900 |
| 2023-03-15 | 15.67 | $14.47 | 245800 |
| 2023-03-14 | 15.84 | $14.60 | 298900 |
| 2023-03-13 | 16.01 | $13.84 | 529800 |
| 2023-03-10 | 16.27 | $14.92 | 341545 |
| 2023-03-09 | 16.44 | $15.30 | 275700 |
| 2023-03-08 | 16.58 | $15.96 | 167022 |
| 2023-03-07 | 16.66 | $15.92 | 132600 |
| 2023-03-06 | 16.75 | $16.32 | 73300 |
| 2023-03-03 | 16.81 | $16.49 | 113422 |
| 2023-03-02 | 16.86 | $16.39 | 102709 |
| 2023-03-01 | 16.92 | $16.50 | 206122 |
| 2023-02-28 | 16.97 | $16.58 | 204200 |
| 2023-02-27 | 17.02 | $16.70 | 150036 |
| 2023-02-24 | 17.05 | $16.82 | 103400 |
| 2023-02-23 | 17.07 | $16.90 | 90300 |
| 2023-02-22 | 17.07 | $16.97 | 134909 |
| 2023-02-21 | 17.06 | $17.23 | 140615 |
| 2023-02-17 | 17.01 | $17.35 | 136402 |
| 2023-02-16 | 16.95 | $16.97 | 169300 |
| 2023-02-15 | 16.91 | $16.90 | 92500 |
| 2023-02-14 | 16.87 | $16.84 | 97200 |
| 2023-02-13 | 16.83 | $17.19 | 109722 |
| 2023-02-10 | 16.76 | $17.04 | 165626 |
| 2023-02-09 | 16.70 | $16.87 | 87620 |
| 2023-02-08 | 16.65 | $17.29 | 163245 |
| 2023-02-07 | 16.56 | $17.26 | 224800 |
| 2023-02-06 | 16.47 | $17.24 | 141900 |
| 2023-02-03 | 16.38 | $17.63 | 249058 |
| 2023-02-02 | 16.25 | $17.10 | 170200 |
| 2023-02-01 | 16.16 | $16.85 | 177300 |
| 2023-01-31 | 16.10 | $16.99 | 312000 |
| 2023-01-30 | 16.02 | $16.66 | 168117 |
| 2023-01-27 | 15.96 | $16.73 | 137900 |
| 2023-01-26 | 15.90 | $16.20 | 330920 |
| 2023-01-25 | 15.89 | $15.52 | 175438 |
| 2023-01-24 | 15.95 | $15.20 | 104800 |
| 2023-01-23 | 16.05 | $15.25 | 196629 |
| 2023-01-20 | 16.14 | $15.27 | 323900 |
| 2023-01-19 | 16.24 | $15.27 | 235407 |
| 2023-01-18 | 16.35 | $15.33 | 215534 |
| 2023-01-17 | 16.45 | $16.25 | 231049 |
| 2023-01-13 | 16.46 | $16.49 | 128737 |
| 2023-01-12 | 16.45 | $16.75 | 139100 |
| 2023-01-11 | 16.42 | $16.32 | 128106 |
| 2023-01-10 | 16.43 | $16.57 | 76904 |
| 2023-01-09 | 16.42 | $16.53 | 112700 |
| 2023-01-06 | 16.42 | $17.02 | 357900 |
| 2023-01-05 | 16.37 | $16.48 | 109840 |
| 2023-01-04 | 16.37 | $16.47 | 217504 |
| 2023-01-03 | 16.38 | $16.14 | 166507 |
| 2022-12-30 | 16.42 | $16.04 | 130200 |
| 2022-12-29 | 16.48 | $16.31 | 82033 |
| 2022-12-28 | 16.52 | $16.17 | 104902 |
| 2022-12-27 | 16.58 | $16.43 | 64531 |
| 2022-12-23 | 16.62 | $16.60 | 82410 |
| 2022-12-22 | 16.65 | $16.38 | 89000 |
| 2022-12-21 | 16.70 | $16.58 | 134535 |
| 2022-12-20 | 16.74 | $16.08 | 113117 |
| 2022-12-19 | 16.83 | $16.14 | 138029 |
| 2022-12-16 | 16.92 | $15.99 | 580600 |
| 2022-12-15 | 17.03 | $16.22 | 126854 |
| 2022-12-14 | 17.13 | $16.72 | 131307 |
| 2022-12-13 | 17.18 | $17.18 | 313326 |
| 2022-12-12 | 17.19 | $17.10 | 101600 |
| 2022-12-09 | 17.20 | $16.81 | 62400 |
| 2022-12-08 | 17.25 | $16.81 | 65100 |
| 2022-12-07 | 17.29 | $16.78 | 95500 |
| 2022-12-06 | 17.34 | $17.13 | 69207 |
| 2022-12-05 | 17.35 | $17.16 | 296800 |
| 2022-12-02 | 17.36 | $17.64 | 83851 |
| 2022-12-01 | 17.31 | $17.46 | 181603 |
| 2022-11-30 | 17.28 | $17.46 | 155800 |
| 2022-11-29 | 17.24 | $17.18 | 53918 |
| 2022-11-28 | 17.23 | $17.23 | 112116 |
| 2022-11-25 | 17.20 | $17.46 | 52800 |
| 2022-11-23 | 17.14 | $17.26 | 72724 |
| 2022-11-22 | 17.09 | $17.52 | 64000 |
| 2022-11-21 | 17.00 | $17.48 | 162924 |
| 2022-11-18 | 16.89 | $17.52 | 142700 |
| 2022-11-17 | 16.77 | $17.45 | 139200 |
| 2022-11-16 | 16.65 | $17.44 | 189140 |
| 2022-11-15 | 16.50 | $17.37 | 145403 |
| 2022-11-14 | 16.35 | $17.07 | 360737 |
| 2022-11-11 | 16.22 | $16.84 | 166343 |
| 2022-11-10 | 16.09 | $17.13 | 294300 |
| 2022-11-09 | 15.92 | $16.54 | 121225 |
| 2022-11-08 | 15.79 | $16.80 | 121500 |
| 2022-11-07 | 15.63 | $17.01 | 128000 |
| 2022-11-04 | 15.42 | $17.03 | 232543 |
| 2022-11-03 | 15.20 | $16.42 | 187607 |
| 2022-11-02 | 15.02 | $16.38 | 528400 |
| 2022-11-01 | 14.83 | $16.43 | 281800 |
| 2022-10-31 | 14.62 | $16.00 | 371626 |
| 2022-10-28 | 14.44 | $15.76 | 272400 |
| 2022-10-27 | 14.27 | $15.16 | 235042 |
| 2022-10-26 | 14.15 | $14.50 | 227600 |
| 2022-10-25 | 14.08 | $14.84 | 199727 |
| 2022-10-24 | 13.97 | $14.65 | 107900 |
| 2022-10-21 | 13.88 | $14.45 | 137500 |
| 2022-10-20 | 13.80 | $14.02 | 108332 |
| 2022-10-19 | 13.77 | $14.38 | 106016 |
| 2022-10-18 | 13.69 | $14.28 | 146400 |
| 2022-10-17 | 13.62 | $14.42 | 149300 |
| 2022-10-14 | 13.54 | $14.06 | 134717 |
| 2022-10-13 | 13.49 | $14.09 | 161300 |
| 2022-10-12 | 13.44 | $13.41 | 72002 |
| 2022-10-11 | 13.45 | $13.50 | 95138 |
| 2022-10-10 | 13.45 | $13.45 | 90748 |
| 2022-10-07 | 13.46 | $13.26 | 104400 |
| 2022-10-06 | 13.49 | $13.57 | 103600 |
| 2022-10-05 | 13.48 | $13.47 | 91240 |
| 2022-10-04 | 13.49 | $13.59 | 180101 |
| 2022-10-03 | 13.48 | $13.20 | 191644 |
| 2022-09-30 | 13.52 | $13.05 | 133000 |
| 2022-09-29 | 13.57 | $13.24 | 112844 |
| 2022-09-28 | 13.60 | $13.35 | 143345 |
| 2022-09-27 | 13.63 | $13.24 | 146227 |
| 2022-09-26 | 13.67 | $13.48 | 110000 |
| 2022-09-23 | 13.68 | $13.54 | 94000 |
| 2022-09-22 | 13.70 | $13.73 | 94800 |
| 2022-09-21 | 13.70 | $13.91 | 116600 |
| 2022-09-20 | 13.69 | $14.12 | 73109 |
| 2022-09-19 | 13.65 | $14.00 | 97300 |
| 2022-09-16 | 13.64 | $13.69 | 342013 |
| 2022-09-15 | 13.65 | $13.53 | 73429 |
| 2022-09-14 | 13.69 | $13.37 | 199002 |
| 2022-09-13 | 13.75 | $13.38 | 131800 |
| 2022-09-12 | 13.81 | $13.91 | 201340 |
| 2022-09-09 | 13.83 | $13.72 | 88700 |
| 2022-09-08 | 13.87 | $13.53 | 97307 |
| 2022-09-07 | 13.93 | $13.36 | 100500 |
| 2022-09-06 | 14.00 | $13.22 | 118533 |
| 2022-09-02 | 14.10 | $13.50 | 81000 |
| 2022-09-01 | 14.17 | $13.60 | 120446 |
| 2022-08-31 | 14.24 | $13.72 | 136110 |
| 2022-08-30 | 14.29 | $13.79 | 94000 |
| 2022-08-29 | 14.34 | $13.83 | 93202 |
| 2022-08-26 | 14.39 | $14.07 | 80700 |
| 2022-08-25 | 14.42 | $14.36 | 71530 |
| 2022-08-24 | 14.41 | $14.20 | 86007 |
| 2022-08-23 | 14.43 | $14.23 | 75508 |
| 2022-08-22 | 14.44 | $14.50 | 144300 |
| 2022-08-19 | 14.43 | $14.69 | 191300 |
| 2022-08-18 | 14.40 | $14.67 | 98000 |
| 2022-08-17 | 14.37 | $14.58 | 113340 |
| 2022-08-16 | 14.35 | $14.71 | 178142 |
| 2022-08-15 | 14.32 | $14.75 | 182245 |
| 2022-08-12 | 14.28 | $14.73 | 233544 |
| 2022-08-11 | 14.24 | $14.43 | 119100 |
| 2022-08-10 | 14.23 | $14.28 | 209200 |
| 2022-08-09 | 14.23 | $13.99 | 194147 |
| 2022-08-08 | 14.25 | $13.95 | 167600 |
| 2022-08-05 | 14.29 | $14.03 | 318800 |
| 2022-08-04 | 14.31 | $14.01 | 238432 |
| 2022-08-03 | 14.34 | $14.26 | 134016 |
| 2022-08-02 | 14.35 | $14.06 | 132300 |
| 2022-08-01 | 14.37 | $14.26 | 236800 |
| 2022-07-29 | 14.38 | $14.05 | 262320 |
| 2022-07-28 | 14.40 | $14.20 | 384008 |
| 2022-07-27 | 14.40 | $14.86 | 223815 |
| 2022-07-26 | 14.33 | $14.50 | 197600 |
| 2022-07-25 | 14.30 | $14.67 | 210500 |
| 2022-07-22 | 14.24 | $14.48 | 187331 |
| 2022-07-21 | 14.20 | $14.74 | 132949 |
| 2022-07-20 | 14.13 | $14.55 | 116239 |
| 2022-07-19 | 14.07 | $14.55 | 237500 |
| 2022-07-18 | 14.01 | $14.26 | 180719 |
| 2022-07-15 | 13.98 | $14.14 | 167224 |
| 2022-07-14 | 13.96 | $13.58 | 188100 |
| 2022-07-13 | 13.99 | $14.05 | 143600 |
| 2022-07-12 | 13.98 | $14.40 | 164721 |
| 2022-07-11 | 13.94 | $14.37 | 120400 |
| 2022-07-08 | 13.90 | $14.32 | 120300 |
| 2022-07-07 | 13.88 | $14.20 | 139745 |
| 2022-07-06 | 13.87 | $14.07 | 209100 |
| 2022-07-05 | 13.87 | $13.85 | 231621 |
| 2022-07-01 | 13.91 | $13.90 | 214115 |
| 2022-06-30 | 13.95 | $13.38 | 307800 |
| 2022-06-29 | 14.05 | $13.60 | 276800 |
| 2022-06-28 | 14.14 | $13.74 | 156500 |
| 2022-06-27 | 14.21 | $13.78 | 336205 |
| 2022-06-24 | 14.29 | $13.46 | 2.1M |
| 2022-06-23 | 14.41 | $13.51 | 223500 |
| 2022-06-22 | 14.53 | $14.24 | 276704 |
| 2022-06-21 | 14.58 | $14.09 | 336600 |
| 2022-06-17 | 14.64 | $13.82 | 742902 |
| 2022-06-16 | 14.73 | $13.66 | 427817 |
| 2022-06-15 | 14.84 | $14.48 | 376900 |
| 2022-06-14 | 14.87 | $14.10 | 279727 |
| 2022-06-13 | 14.93 | $14.09 | 504335 |
| 2022-06-10 | 14.99 | $14.44 | 288834 |
| 2022-06-09 | 15.02 | $14.90 | 264900 |
| 2022-06-08 | 15.00 | $15.18 | 103904 |
| 2022-06-07 | 14.94 | $15.38 | 218700 |
| 2022-06-06 | 14.86 | $15.60 | 167348 |
| 2022-06-03 | 14.75 | $15.44 | 155723 |
| 2022-06-02 | 14.65 | $15.50 | 182500 |
| 2022-06-01 | 14.54 | $15.31 | 182127 |
| 2022-05-31 | 14.45 | $15.27 | 732300 |
| 2022-05-27 | 14.35 | $14.99 | 185600 |
| 2022-05-26 | 14.28 | $15.07 | 206300 |
| 2022-05-25 | 14.19 | $14.86 | 246100 |
| 2022-05-24 | 14.11 | $14.63 | 275300 |
| 2022-05-23 | 14.06 | $14.52 | 228643 |
| 2022-05-20 | 14.01 | $13.94 | 153600 |
| 2022-05-19 | 14.02 | $13.84 | 141800 |
| 2022-05-18 | 14.04 | $14.01 | 115900 |
| 2022-05-17 | 14.04 | $14.33 | 132311 |
| 2022-05-16 | 14.02 | $13.86 | 136900 |
| 2022-05-13 | 14.05 | $13.83 | 193300 |
| 2022-05-12 | 14.08 | $13.84 | 137512 |
| 2022-05-11 | 14.11 | $13.92 | 118400 |
| 2022-05-10 | 14.13 | $13.96 | 253003 |
| 2022-05-09 | 14.16 | $13.93 | 128900 |
| 2022-05-06 | 14.18 | $14.16 | 155300 |
| 2022-05-05 | 14.19 | $14.26 | 168700 |
| 2022-05-04 | 14.18 | $14.55 | 102600 |
| 2022-05-03 | 14.14 | $14.38 | 139443 |
| 2022-05-02 | 14.12 | $14.26 | 221800 |
| 2022-04-29 | 14.11 | $13.77 | 205720 |
| 2022-04-28 | 14.15 | $14.02 | 195286 |
| 2022-04-27 | 14.17 | $13.51 | 179512 |
| 2022-04-26 | 14.25 | $13.72 | 238905 |
| 2022-04-25 | 14.31 | $14.01 | 160049 |
| 2022-04-22 | 14.35 | $14.14 | 103300 |
| 2022-04-21 | 14.38 | $14.60 | 120332 |
| 2022-04-20 | 14.37 | $14.88 | 130534 |
| 2022-04-19 | 14.33 | $14.61 | 318224 |
| 2022-04-18 | 14.31 | $14.17 | 101300 |
| 2022-04-14 | 14.34 | $14.08 | 200300 |
| 2022-04-13 | 14.38 | $14.42 | 196235 |
| 2022-04-12 | 14.38 | $14.25 | 129909 |
| 2022-04-11 | 14.40 | $14.24 | 158023 |
| 2022-04-08 | 14.42 | $14.09 | 144300 |
| 2022-04-07 | 14.45 | $13.96 | 131900 |
| 2022-04-06 | 14.50 | $13.86 | 149027 |
| 2022-04-05 | 14.56 | $14.11 | 177300 |
| 2022-04-04 | 14.59 | $14.30 | 184814 |
| 2022-04-01 | 14.60 | $14.64 | 286449 |
| 2022-03-31 | 14.58 | $14.51 | 186600 |
| 2022-03-30 | 14.57 | $14.63 | 192144 |
| 2022-03-29 | 14.55 | $15.11 | 137516 |
| 2022-03-28 | 14.47 | $14.96 | 314115 |
| 2022-03-25 | 14.41 | $15.16 | 286272 |
| 2022-03-24 | 14.32 | $14.57 | 119127 |
| 2022-03-23 | 14.29 | $14.51 | 153914 |
| 2022-03-22 | 14.26 | $15.04 | 539622 |
| 2022-03-21 | 14.18 | $14.72 | 425205 |
| 2022-03-18 | 14.12 | $13.63 | 998708 |
| 2022-03-17 | 14.17 | $14.32 | 271820 |
| 2022-03-16 | 14.16 | $14.36 | 306500 |
| 2022-03-15 | 14.15 | $14.20 | 105000 |
| 2022-03-14 | 14.15 | $14.19 | 97245 |
| 2022-03-11 | 14.15 | $14.21 | 154719 |
| 2022-03-10 | 14.15 | $14.21 | 101400 |
| 2022-03-09 | 14.15 | $14.08 | 132000 |
| 2022-03-08 | 14.16 | $13.76 | 237315 |
| 2022-03-07 | 14.21 | $13.95 | 207707 |
| 2022-03-04 | 14.23 | $14.18 | 175700 |
| 2022-03-03 | 14.24 | $14.38 | 95736 |
| 2022-03-02 | 14.22 | $14.24 | 210336 |
| 2022-03-01 | 14.21 | $13.85 | 214314 |
| 2022-02-28 | 14.24 | $14.23 | 221100 |
| 2022-02-25 | 14.22 | $14.26 | 268600 |
| 2022-02-24 | 14.20 | $14.02 | 238000 |
| 2022-02-23 | 14.20 | $14.23 | 190200 |
| 2022-02-22 | 14.17 | $14.05 | 239100 |
| 2022-02-18 | 14.16 | $14.58 | 126300 |
| 2022-02-17 | 14.10 | $14.34 | 95412 |
| 2022-02-16 | 14.05 | $14.56 | 122100 |
| 2022-02-15 | 13.98 | $14.53 | 157916 |
| 2022-02-14 | 13.91 | $14.25 | 282200 |
| 2022-02-11 | 13.86 | $14.34 | 141800 |
| 2022-02-10 | 13.80 | $14.13 | 200633 |
| 2022-02-09 | 13.76 | $14.03 | 186400 |
| 2022-02-08 | 13.73 | $14.36 | 172618 |
| 2022-02-07 | 13.66 | $14.08 | 130900 |
| 2022-02-04 | 13.62 | $14.00 | 127202 |
| 2022-02-03 | 13.58 | $13.86 | 190800 |
| 2022-02-02 | 13.55 | $13.71 | 347200 |
| 2022-02-01 | 13.52 | $13.59 | 282814 |
| 2022-01-31 | 13.51 | $13.43 | 288000 |
| 2022-01-28 | 13.51 | $13.25 | 189600 |
| 2022-01-27 | 13.52 | $13.33 | 166300 |
| 2022-01-26 | 13.52 | $13.56 | 157700 |
| 2022-01-25 | 13.49 | $13.51 | 106349 |
| 2022-01-24 | 13.47 | $13.50 | 190736 |
| 2022-01-21 | 13.45 | $13.42 | 160200 |
| 2022-01-20 | 13.42 | $13.43 | 72615 |
| 2022-01-19 | 13.39 | $13.63 | 133205 |
| 2022-01-18 | 13.34 | $13.98 | 274000 |
| 2022-01-14 | 13.25 | $14.14 | 209300 |
| 2022-01-13 | 13.13 | $13.76 | 87300 |
| 2022-01-12 | 13.04 | $13.57 | 268912 |
| 2022-01-11 | 12.97 | $13.69 | 145000 |
| 2022-01-10 | 12.88 | $13.33 | 125810 |
| 2022-01-07 | 12.81 | $13.60 | 122700 |
| 2022-01-06 | 12.72 | $13.38 | 252446 |
| 2022-01-05 | 12.64 | $12.82 | 375700 |
| 2022-01-04 | 12.61 | $12.79 | 197616 |
| 2022-01-03 | 12.59 | $12.70 | 146249 |
| 2021-12-31 | 12.57 | $12.59 | 47421 |
| 2021-12-30 | 12.56 | $12.60 | 53800 |
| 2021-12-29 | 12.55 | $12.81 | 63400 |
| 2021-12-28 | 12.52 | $12.81 | 50610 |
| 2021-12-27 | 12.49 | $12.78 | 35900 |
| 2021-12-23 | 12.46 | $12.63 | 34800 |
| 2021-12-22 | 12.45 | $12.50 | 46200 |
| 2021-12-21 | 12.45 | $12.37 | 69300 |
| 2021-12-20 | 12.47 | $12.34 | 123000 |
| 2021-12-17 | 12.50 | $12.74 | 345700 |
| 2021-12-16 | 12.50 | $12.78 | 243700 |
| 2021-12-15 | 12.50 | $12.39 | 146300 |
| 2021-12-14 | 12.53 | $12.12 | 105207 |
| 2021-12-13 | 12.61 | $12.03 | 95309 |
| 2021-12-10 | 12.69 | $12.26 | 248846 |
| 2021-12-09 | 12.77 | $12.43 | 44000 |
| 2021-12-08 | 12.83 | $12.61 | 87700 |
| 2021-12-07 | 12.89 | $12.50 | 65400 |
| 2021-12-06 | 12.96 | $12.53 | 314002 |
| 2021-12-03 | 13.03 | $12.34 | 83617 |
| 2021-12-02 | 13.13 | $12.72 | 121742 |
| 2021-12-01 | 13.20 | $12.35 | 177111 |
| 2021-11-30 | 13.31 | $12.35 | 180842 |
| 2021-11-29 | 13.43 | $12.57 | 86832 |
| 2021-11-26 | 13.53 | $12.80 | 93301 |
| 2021-11-24 | 13.61 | $13.46 | 52100 |
| 2021-11-23 | 13.63 | $13.51 | 72337 |
| 2021-11-22 | 13.64 | $13.43 | 67813 |
| 2021-11-19 | 13.66 | $13.35 | 45800 |
| 2021-11-18 | 13.69 | $13.46 | 78644 |
| 2021-11-17 | 13.71 | $13.48 | 68016 |
| 2021-11-16 | 13.73 | $13.57 | 71512 |
| 2021-11-15 | 13.74 | $13.69 | 50240 |
| 2021-11-12 | 13.73 | $13.76 | 55604 |
| 2021-11-11 | 13.72 | $13.87 | 112900 |
| 2021-11-10 | 13.69 | $13.88 | 46237 |
| 2021-11-09 | 13.66 | $13.84 | 80300 |
| 2021-11-08 | 13.62 | $13.99 | 42638 |
| 2021-11-05 | 13.58 | $13.94 | 78900 |
| 2021-11-04 | 13.53 | $13.72 | 47527 |
| 2021-11-03 | 13.50 | $13.81 | 121234 |
| 2021-11-02 | 13.47 | $13.57 | 77427 |
| 2021-11-01 | 13.45 | $13.75 | 111400 |
| 2021-10-29 | 13.42 | $13.54 | 352700 |
| 2021-10-28 | 13.40 | $13.40 | 50000 |
| 2021-10-27 | 13.40 | $13.20 | 194047 |
| 2021-10-26 | 13.41 | $13.64 | 161400 |
| 2021-10-25 | 13.38 | $13.74 | 86900 |
| 2021-10-22 | 13.34 | $13.74 | 87800 |
| 2021-10-21 | 13.29 | $13.47 | 439523 |
| 2021-10-20 | 13.26 | $13.24 | 141100 |
| 2021-10-19 | 13.25 | $13.17 | 44500 |
| 2021-10-18 | 13.23 | $13.17 | 66200 |
| 2021-10-15 | 13.21 | $13.26 | 147900 |
| 2021-10-14 | 13.18 | $13.24 | 85011 |
| 2021-10-13 | 13.14 | $13.24 | 47300 |
| 2021-10-12 | 13.10 | $13.42 | 77332 |
| 2021-10-11 | 13.03 | $13.43 | 113302 |
| 2021-10-08 | 12.96 | $13.53 | 78200 |
| 2021-10-07 | 12.86 | $13.41 | 72400 |
| 2021-10-06 | 12.78 | $13.25 | 51124 |
| 2021-10-05 | 12.70 | $13.38 | 65300 |
| 2021-10-04 | 12.61 | $13.36 | 84915 |
| 2021-10-01 | 12.50 | $13.21 | 72941 |
| 2021-09-30 | 12.41 | $13.06 | 69900 |
| 2021-09-29 | 12.32 | $13.19 | 61000 |
| 2021-09-28 | 12.22 | $13.08 | 136500 |
| 2021-09-27 | 12.12 | $13.02 | 244400 |
| 2021-09-24 | 12.02 | $12.37 | 74433 |
| 2021-09-23 | 11.98 | $12.00 | 212900 |
| 2021-09-22 | 11.97 | $11.82 | 92938 |
| 2021-09-21 | 11.98 | $11.81 | 60900 |
| 2021-09-20 | 12.00 | $11.89 | 112800 |
| 2021-09-17 | 12.00 | $12.31 | 337506 |
| 2021-09-16 | 11.96 | $12.09 | 138600 |
| 2021-09-15 | 11.95 | $12.20 | 121900 |
| 2021-09-14 | 11.92 | $12.02 | 380231 |
| 2021-09-13 | 11.91 | $12.15 | 164322 |
| 2021-09-10 | 11.88 | $11.88 | 197000 |
| 2021-09-09 | 11.88 | $11.98 | 203800 |
| 2021-09-08 | 11.87 | $12.00 | 322025 |
| 2021-09-07 | 11.85 | $11.89 | 171000 |
| 2021-09-03 | 11.85 | $11.81 | 67300 |
| 2021-09-02 | 11.84 | $11.90 | 63129 |
| 2021-09-01 | 11.83 | $11.90 | 192335 |
| 2021-08-31 | 11.81 | $11.76 | 63300 |
| 2021-08-30 | 11.81 | $11.71 | 54300 |
| 2021-08-27 | 11.81 | $11.99 | 120679 |
| 2021-08-26 | 11.77 | $11.82 | 215700 |
| 2021-08-25 | 11.76 | $11.83 | 79200 |
| 2021-08-24 | 11.75 | $11.82 | 55119 |
| 2021-08-23 | 11.73 | $11.90 | 61047 |
| 2021-08-20 | 11.71 | $11.80 | 187420 |
| 2021-08-19 | 11.70 | $11.80 | 90133 |
| 2021-08-18 | 11.68 | $11.93 | 123438 |
| 2021-08-17 | 11.66 | $12.00 | 118400 |
| 2021-08-16 | 11.63 | $12.07 | 294231 |
| 2021-08-13 | 11.60 | $12.05 | 289400 |
| 2021-08-12 | 11.57 | $11.68 | 306102 |
| 2021-08-11 | 11.58 | $11.50 | 175700 |
| 2021-08-10 | 11.60 | $11.46 | 119501 |
| 2021-08-09 | 11.64 | $11.38 | 95344 |
| 2021-08-06 | 11.69 | $11.47 | 121325 |
| 2021-08-05 | 11.73 | $11.31 | 55200 |
| 2021-08-04 | 11.80 | $11.20 | 165600 |
| 2021-08-03 | 11.87 | $11.34 | 95326 |
| 2021-08-02 | 11.94 | $11.43 | 126800 |
| 2021-07-30 | 12.01 | $11.58 | 94700 |
| 2021-07-29 | 12.06 | $11.85 | 141800 |
| 2021-07-28 | 12.09 | $11.85 | 128709 |
| 2021-07-27 | 12.13 | $11.87 | 177500 |
| 2021-07-26 | 12.16 | $11.74 | 354402 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.79
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.04
Average
15.88
Maximum
23.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.79 | $24.08 | 137457 |
| 2026-07-23 | 23.67 | $23.51 | 544006 |
| 2026-07-22 | 23.65 | $23.41 | 502508 |
| 2026-07-21 | 23.64 | $23.68 | 472516 |
| 2026-07-20 | 23.58 | $23.60 | 506200 |
| 2026-07-17 | 23.51 | $23.64 | 463900 |
| 2026-07-16 | 23.43 | $23.88 | 736400 |
| 2026-07-15 | 23.28 | $23.19 | 337800 |
| 2026-07-14 | 23.24 | $23.01 | 215927 |
| 2026-07-13 | 23.24 | $23.06 | 329700 |
| 2026-07-10 | 23.22 | $22.89 | 370700 |
| 2026-07-09 | 23.23 | $22.85 | 535702 |
| 2026-07-08 | 23.25 | $22.71 | 327245 |
| 2026-07-07 | 23.30 | $22.99 | 354430 |
| 2026-07-06 | 23.30 | $23.22 | 394905 |
| 2026-07-02 | 23.24 | $23.23 | 246121 |
| 2026-07-01 | 23.17 | $23.62 | 379927 |
| 2026-06-30 | 22.99 | $23.32 | 342120 |
| 2026-06-29 | 22.86 | $23.21 | 416200 |
| 2026-06-26 | 22.71 | $23.38 | 1.5M |
| 2026-06-25 | 22.51 | $23.02 | 392311 |
| 2026-06-24 | 22.35 | $22.89 | 331108 |
| 2026-06-23 | 22.18 | $22.57 | 307316 |
| 2026-06-22 | 22.06 | $22.08 | 335699 |
| 2026-06-18 | 22.01 | $21.89 | 557700 |
| 2026-06-17 | 22.00 | $21.66 | 435700 |
| 2026-06-16 | 22.03 | $22.06 | 361826 |
| 2026-06-15 | 21.98 | $22.01 | 441000 |
| 2026-06-12 | 21.93 | $22.50 | 312000 |
| 2026-06-11 | 21.77 | $22.22 | 300531 |
| 2026-06-10 | 21.63 | $22.12 | 319100 |
| 2026-06-09 | 21.50 | $21.94 | 251206 |
| 2026-06-08 | 21.38 | $21.71 | 177000 |
| 2026-06-05 | 21.28 | $21.56 | 226814 |
| 2026-06-04 | 21.21 | $21.42 | 254600 |
| 2026-06-03 | 21.15 | $20.70 | 279200 |
| 2026-06-02 | 21.23 | $21.36 | 398142 |
| 2026-06-01 | 21.18 | $21.07 | 371288 |
| 2026-05-29 | 21.19 | $21.32 | 346418 |
| 2026-05-28 | 21.14 | $21.30 | 308400 |
| 2026-05-27 | 21.09 | $21.23 | 318400 |
| 2026-05-26 | 21.05 | $21.49 | 439300 |
| 2026-05-22 | 20.94 | $21.08 | 326700 |
| 2026-05-21 | 20.90 | $21.08 | 367300 |
| 2026-05-20 | 20.86 | $20.97 | 441600 |
| 2026-05-19 | 20.83 | $20.79 | 262129 |
| 2026-05-18 | 20.83 | $20.82 | 300900 |
| 2026-05-15 | 20.83 | $20.43 | 364123 |
| 2026-05-14 | 20.92 | $20.71 | 279800 |
| 2026-05-13 | 20.95 | $20.65 | 402800 |
| 2026-05-12 | 21.00 | $20.85 | 372200 |
| 2026-05-11 | 21.02 | $20.88 | 510610 |
| 2026-05-08 | 21.03 | $21.28 | 323739 |
| 2026-05-07 | 20.97 | $21.08 | 395629 |
| 2026-05-06 | 20.93 | $21.17 | 414027 |
| 2026-05-05 | 20.86 | $20.96 | 368900 |
| 2026-05-04 | 20.83 | $20.50 | 357612 |
| 2026-05-01 | 20.89 | $20.79 | 328100 |
| 2026-04-30 | 20.90 | $20.61 | 357500 |
| 2026-04-29 | 20.94 | $20.51 | 362713 |
| 2026-04-28 | 21.02 | $20.91 | 512800 |
| 2026-04-27 | 21.02 | $20.37 | 436400 |
| 2026-04-24 | 21.13 | $20.00 | 604932 |
| 2026-04-23 | 21.34 | $19.85 | 1.1M |
| 2026-04-22 | 21.61 | $21.21 | 329224 |
| 2026-04-21 | 21.63 | $21.37 | 264500 |
| 2026-04-20 | 21.63 | $21.79 | 251201 |
| 2026-04-17 | 21.52 | $21.93 | 511429 |
| 2026-04-16 | 21.37 | $21.57 | 755300 |
| 2026-04-15 | 21.27 | $21.67 | 434600 |
| 2026-04-14 | 21.13 | $21.61 | 404100 |
| 2026-04-13 | 20.97 | $21.53 | 346800 |
| 2026-04-10 | 20.81 | $21.31 | 405812 |
| 2026-04-09 | 20.66 | $21.47 | 627720 |
| 2026-04-08 | 20.45 | $21.19 | 608300 |
| 2026-04-07 | 20.27 | $20.94 | 318000 |
| 2026-04-06 | 20.11 | $20.76 | 277600 |
| 2026-04-02 | 19.96 | $20.74 | 317328 |
| 2026-04-01 | 19.79 | $20.45 | 288719 |
| 2026-03-31 | 19.65 | $20.16 | 302215 |
| 2026-03-30 | 19.56 | $19.85 | 301019 |
| 2026-03-27 | 19.51 | $19.57 | 267900 |
| 2026-03-26 | 19.52 | $19.70 | 325312 |
| 2026-03-25 | 19.50 | $19.61 | 463905 |
| 2026-03-24 | 19.50 | $19.74 | 412119 |
| 2026-03-23 | 19.47 | $19.68 | 673801 |
| 2026-03-20 | 19.45 | $19.45 | 724102 |
| 2026-03-19 | 19.48 | $19.58 | 407616 |
| 2026-03-18 | 19.48 | $19.28 | 430300 |
| 2026-03-17 | 19.56 | $19.55 | 310411 |
| 2026-03-16 | 19.59 | $19.61 | 246721 |
| 2026-03-13 | 19.61 | $19.48 | 367511 |
| 2026-03-12 | 19.66 | $19.56 | 306900 |
| 2026-03-11 | 19.71 | $19.48 | 426409 |
| 2026-03-10 | 19.79 | $19.63 | 369600 |
| 2026-03-09 | 19.84 | $19.62 | 707000 |
| 2026-03-06 | 19.91 | $19.55 | 407600 |
| 2026-03-05 | 20.00 | $19.72 | 412000 |
| 2026-03-04 | 20.07 | $20.05 | 278808 |
| 2026-03-03 | 20.09 | $19.90 | 313100 |
| 2026-03-02 | 20.14 | $19.91 | 512900 |
| 2026-02-27 | 20.20 | $19.63 | 555426 |
| 2026-02-26 | 20.33 | $20.22 | 323600 |
| 2026-02-25 | 20.35 | $20.32 | 174335 |
| 2026-02-24 | 20.35 | $19.79 | 386900 |
| 2026-02-23 | 20.47 | $19.56 | 307700 |
| 2026-02-20 | 20.65 | $20.57 | 386100 |
| 2026-02-19 | 20.65 | $20.37 | 261716 |
| 2026-02-18 | 20.69 | $20.54 | 343724 |
| 2026-02-17 | 20.70 | $20.83 | 217428 |
| 2026-02-13 | 20.65 | $20.57 | 208737 |
| 2026-02-12 | 20.65 | $20.46 | 335800 |
| 2026-02-11 | 20.66 | $20.40 | 239600 |
| 2026-02-10 | 20.69 | $20.64 | 426247 |
| 2026-02-09 | 20.68 | $21.11 | 349900 |
| 2026-02-06 | 20.56 | $21.04 | 360400 |
| 2026-02-05 | 20.43 | $20.66 | 381008 |
| 2026-02-04 | 20.37 | $20.78 | 283636 |
| 2026-02-03 | 20.26 | $20.52 | 367042 |
| 2026-02-02 | 20.20 | $20.24 | 331634 |
| 2026-01-30 | 20.18 | $19.84 | 376000 |
| 2026-01-29 | 20.25 | $19.98 | 362610 |
| 2026-01-28 | 20.29 | $19.51 | 374600 |
| 2026-01-27 | 20.44 | $19.82 | 287800 |
| 2026-01-26 | 20.54 | $19.88 | 483000 |
| 2026-01-23 | 20.65 | $19.90 | 621100 |
| 2026-01-22 | 20.77 | $21.26 | 476900 |
| 2026-01-21 | 20.63 | $21.47 | 560900 |
| 2026-01-20 | 20.41 | $20.37 | 242326 |
| 2026-01-16 | 20.38 | $20.66 | 504500 |
| 2026-01-15 | 20.29 | $20.99 | 367200 |
| 2026-01-14 | 20.12 | $20.46 | 488000 |
| 2026-01-13 | 20.03 | $19.87 | 602500 |
| 2026-01-12 | 20.04 | $19.73 | 260006 |
| 2026-01-09 | 20.09 | $19.78 | 240700 |
| 2026-01-08 | 20.13 | $20.27 | 350500 |
| 2026-01-07 | 20.08 | $19.74 | 231224 |
| 2026-01-06 | 20.12 | $19.88 | 252100 |
| 2026-01-05 | 20.15 | $20.02 | 294600 |
| 2026-01-02 | 20.14 | $19.48 | 250200 |
| 2025-12-31 | 20.25 | $19.50 | 182700 |
| 2025-12-30 | 20.37 | $19.53 | 246840 |
| 2025-12-29 | 20.50 | $19.79 | 223301 |
| 2025-12-26 | 20.59 | $19.90 | 183000 |
| 2025-12-24 | 20.67 | $20.13 | 80300 |
| 2025-12-23 | 20.71 | $20.18 | 176100 |
| 2025-12-22 | 20.75 | $20.52 | 179700 |
| 2025-12-19 | 20.71 | $20.53 | 611339 |
| 2025-12-18 | 20.66 | $20.85 | 294400 |
| 2025-12-17 | 20.53 | $20.65 | 316414 |
| 2025-12-16 | 20.42 | $20.78 | 251831 |
| 2025-12-15 | 20.25 | $20.64 | 251100 |
| 2025-12-12 | 20.09 | $20.51 | 262928 |
| 2025-12-11 | 19.93 | $20.63 | 293500 |
| 2025-12-10 | 19.71 | $20.41 | 386032 |
| 2025-12-09 | 19.49 | $19.80 | 259922 |
| 2025-12-08 | 19.37 | $19.80 | 272837 |
| 2025-12-05 | 19.23 | $19.62 | 201200 |
| 2025-12-04 | 19.09 | $19.63 | 313700 |
| 2025-12-03 | 18.94 | $19.49 | 441809 |
| 2025-12-02 | 18.78 | $18.93 | 295800 |
| 2025-12-01 | 18.72 | $19.02 | 296900 |
| 2025-11-28 | 18.62 | $18.85 | 133544 |
| 2025-11-26 | 18.55 | $19.02 | 328900 |
| 2025-11-25 | 18.42 | $19.00 | 256705 |
| 2025-11-24 | 18.28 | $18.42 | 355800 |
| 2025-11-21 | 18.24 | $18.52 | 366000 |
| 2025-11-20 | 18.17 | $17.95 | 198010 |
| 2025-11-19 | 18.21 | $18.05 | 238400 |
| 2025-11-18 | 18.23 | $17.85 | 242218 |
| 2025-11-17 | 18.30 | $17.67 | 204400 |
| 2025-11-14 | 18.41 | $18.44 | 286000 |
| 2025-11-13 | 18.38 | $18.34 | 265411 |
| 2025-11-12 | 18.36 | $18.38 | 510100 |
| 2025-11-11 | 18.34 | $18.43 | 236500 |
| 2025-11-10 | 18.29 | $18.42 | 322800 |
| 2025-11-07 | 18.24 | $18.32 | 361615 |
| 2025-11-06 | 18.21 | $18.20 | 284000 |
| 2025-11-05 | 18.19 | $18.39 | 330538 |
| 2025-11-04 | 18.12 | $18.09 | 408502 |
| 2025-11-03 | 18.11 | $18.00 | 294500 |
| 2025-10-31 | 18.12 | $17.95 | 396879 |
| 2025-10-30 | 18.13 | $18.16 | 394500 |
| 2025-10-29 | 18.10 | $18.33 | 391332 |
| 2025-10-28 | 18.03 | $18.61 | 477905 |
| 2025-10-27 | 17.89 | $18.58 | 673800 |
| 2025-10-24 | 17.74 | $18.56 | 744400 |
| 2025-10-23 | 17.56 | $17.86 | 663000 |
| 2025-10-22 | 17.50 | $17.95 | 678200 |
| 2025-10-21 | 17.41 | $18.08 | 329700 |
| 2025-10-20 | 17.28 | $17.75 | 265706 |
| 2025-10-17 | 17.20 | $17.07 | 364200 |
| 2025-10-16 | 17.25 | $16.71 | 498939 |
| 2025-10-15 | 17.39 | $17.84 | 369300 |
| 2025-10-14 | 17.31 | $17.97 | 329600 |
| 2025-10-13 | 17.20 | $17.24 | 274100 |
| 2025-10-10 | 17.22 | $17.05 | 409337 |
| 2025-10-09 | 17.29 | $17.18 | 173646 |
| 2025-10-08 | 17.34 | $17.27 | 166600 |
| 2025-10-07 | 17.38 | $17.25 | 208600 |
| 2025-10-06 | 17.43 | $17.53 | 313831 |
| 2025-10-03 | 17.44 | $17.26 | 227613 |
| 2025-10-02 | 17.50 | $17.10 | 279404 |
| 2025-10-01 | 17.61 | $17.36 | 604000 |
| 2025-09-30 | 17.68 | $17.29 | 283700 |
| 2025-09-29 | 17.78 | $17.30 | 243101 |
| 2025-09-26 | 17.89 | $17.61 | 267424 |
| 2025-09-25 | 17.95 | $17.51 | 295200 |
| 2025-09-24 | 18.05 | $17.70 | 338000 |
| 2025-09-23 | 18.13 | $17.86 | 400000 |
| 2025-09-22 | 18.18 | $17.90 | 346200 |
| 2025-09-19 | 18.23 | $17.89 | 1.6M |
| 2025-09-18 | 18.29 | $18.36 | 371536 |
| 2025-09-17 | 18.26 | $17.91 | 358522 |
| 2025-09-16 | 18.32 | $17.82 | 185010 |
| 2025-09-15 | 18.41 | $18.04 | 189244 |
| 2025-09-12 | 18.46 | $18.26 | 193800 |
| 2025-09-11 | 18.47 | $18.39 | 233327 |
| 2025-09-10 | 18.46 | $18.29 | 207100 |
| 2025-09-09 | 18.47 | $18.26 | 219622 |
| 2025-09-08 | 18.48 | $18.52 | 205900 |
| 2025-09-05 | 18.44 | $18.43 | 259500 |
| 2025-09-04 | 18.41 | $18.76 | 231900 |
| 2025-09-03 | 18.30 | $18.48 | 247200 |
| 2025-09-02 | 18.23 | $18.44 | 273900 |
| 2025-08-29 | 18.16 | $18.46 | 202900 |
| 2025-08-28 | 18.07 | $18.53 | 147411 |
| 2025-08-27 | 17.95 | $18.57 | 152400 |
| 2025-08-26 | 17.80 | $18.40 | 173600 |
| 2025-08-25 | 17.66 | $18.17 | 125031 |
| 2025-08-22 | 17.55 | $18.39 | 326214 |
| 2025-08-21 | 17.38 | $17.59 | 148200 |
| 2025-08-20 | 17.35 | $17.56 | 176900 |
| 2025-08-19 | 17.32 | $17.49 | 171421 |
| 2025-08-18 | 17.30 | $17.61 | 156200 |
| 2025-08-15 | 17.25 | $17.39 | 160006 |
| 2025-08-14 | 17.24 | $17.78 | 150419 |
| 2025-08-13 | 17.15 | $17.84 | 185429 |
| 2025-08-12 | 17.03 | $17.56 | 173932 |
| 2025-08-11 | 16.95 | $16.79 | 112002 |
| 2025-08-08 | 17.03 | $16.74 | 124628 |
| 2025-08-07 | 17.13 | $16.56 | 200425 |
| 2025-08-06 | 17.29 | $16.81 | 108923 |
| 2025-08-05 | 17.42 | $17.02 | 272200 |
| 2025-08-04 | 17.54 | $16.80 | 202400 |
| 2025-08-01 | 17.71 | $16.59 | 232900 |
| 2025-07-31 | 17.96 | $16.97 | 267824 |
| 2025-07-30 | 18.17 | $17.28 | 298618 |
| 2025-07-29 | 18.35 | $17.61 | 304243 |
| 2025-07-28 | 18.48 | $17.73 | 281300 |
| 2025-07-25 | 18.61 | $17.85 | 252856 |
| 2025-07-24 | 18.73 | $17.78 | 401600 |
| 2025-07-23 | 18.89 | $18.60 | 159900 |
| 2025-07-22 | 18.90 | $18.66 | 171512 |
| 2025-07-21 | 18.89 | $18.58 | 104900 |
| 2025-07-18 | 18.89 | $18.65 | 195100 |
| 2025-07-17 | 18.87 | $18.61 | 186820 |
| 2025-07-16 | 18.86 | $18.44 | 272400 |
| 2025-07-15 | 18.88 | $18.40 | 201800 |
| 2025-07-14 | 18.91 | $18.96 | 143800 |
| 2025-07-11 | 18.81 | $18.70 | 187507 |
| 2025-07-10 | 18.76 | $19.01 | 183687 |
| 2025-07-09 | 18.63 | $18.84 | 279244 |
| 2025-07-08 | 18.50 | $18.95 | 304304 |
| 2025-07-07 | 18.33 | $18.90 | 213129 |
| 2025-07-03 | 18.14 | $19.08 | 287100 |
| 2025-07-02 | 17.88 | $18.90 | 384000 |
| 2025-07-01 | 17.61 | $18.34 | 362141 |
| 2025-06-30 | 17.41 | $17.74 | 222602 |
| 2025-06-27 | 17.31 | $17.70 | 414223 |
| 2025-06-26 | 17.19 | $17.64 | 161900 |
| 2025-06-25 | 17.07 | $17.25 | 173600 |
| 2025-06-24 | 17.01 | $17.36 | 263832 |
| 2025-06-23 | 16.92 | $17.19 | 163600 |
| 2025-06-20 | 16.85 | $16.71 | 285115 |
| 2025-06-18 | 16.86 | $16.69 | 199946 |
| 2025-06-17 | 16.89 | $16.70 | 269745 |
| 2025-06-16 | 16.91 | $16.75 | 259037 |
| 2025-06-13 | 16.92 | $16.67 | 187200 |
| 2025-06-12 | 16.96 | $17.09 | 203436 |
| 2025-06-11 | 16.91 | $17.06 | 148544 |
| 2025-06-10 | 16.85 | $17.21 | 164300 |
| 2025-06-09 | 16.76 | $17.00 | 170900 |
| 2025-06-06 | 16.69 | $16.77 | 196033 |
| 2025-06-05 | 16.66 | $16.34 | 162741 |
| 2025-06-04 | 16.71 | $16.36 | 165900 |
| 2025-06-03 | 16.77 | $16.67 | 185642 |
| 2025-06-02 | 16.77 | $16.47 | 159049 |
| 2025-05-30 | 16.81 | $16.54 | 229300 |
| 2025-05-29 | 16.85 | $16.75 | 136300 |
| 2025-05-28 | 16.84 | $16.58 | 183123 |
| 2025-05-27 | 16.87 | $16.78 | 159139 |
| 2025-05-23 | 16.85 | $16.41 | 166300 |
| 2025-05-22 | 16.91 | $16.52 | 179049 |
| 2025-05-21 | 16.96 | $16.65 | 225249 |
| 2025-05-20 | 16.98 | $17.03 | 101905 |
| 2025-05-19 | 16.93 | $17.08 | 176300 |
| 2025-05-16 | 16.85 | $17.10 | 474800 |
| 2025-05-15 | 16.76 | $17.21 | 146224 |
| 2025-05-14 | 16.62 | $17.01 | 139600 |
| 2025-05-13 | 16.51 | $17.19 | 204500 |
| 2025-05-12 | 16.33 | $17.09 | 190200 |
| 2025-05-09 | 16.15 | $16.59 | 258701 |
| 2025-05-08 | 16.04 | $16.76 | 246100 |
| 2025-05-07 | 15.88 | $16.36 | 269615 |
| 2025-05-06 | 15.78 | $16.39 | 255535 |
| 2025-05-05 | 15.65 | $16.41 | 341516 |
| 2025-05-02 | 15.50 | $16.29 | 208130 |
| 2025-05-01 | 15.35 | $15.97 | 163411 |
| 2025-04-30 | 15.25 | $15.79 | 261600 |
| 2025-04-29 | 15.17 | $16.14 | 140313 |
| 2025-04-28 | 15.01 | $15.97 | 237200 |
| 2025-04-25 | 14.86 | $15.57 | 269500 |
| 2025-04-24 | 14.77 | $15.60 | 304800 |
| 2025-04-23 | 14.67 | $15.46 | 209300 |
| 2025-04-22 | 14.58 | $15.25 | 177716 |
| 2025-04-21 | 14.52 | $14.68 | 209100 |
| 2025-04-17 | 14.59 | $14.78 | 212000 |
| 2025-04-16 | 14.64 | $14.76 | 186500 |
| 2025-04-15 | 14.71 | $14.78 | 343500 |
| 2025-04-14 | 14.80 | $14.57 | 254324 |
| 2025-04-11 | 14.95 | $14.45 | 212709 |
| 2025-04-10 | 15.16 | $14.53 | 240920 |
| 2025-04-09 | 15.38 | $15.42 | 392845 |
| 2025-04-08 | 15.46 | $14.71 | 236200 |
| 2025-04-07 | 15.70 | $14.79 | 269426 |
| 2025-04-04 | 15.97 | $14.79 | 310022 |
| 2025-04-03 | 16.29 | $15.28 | 297040 |
| 2025-04-02 | 16.56 | $16.79 | 141169 |
| 2025-04-01 | 16.55 | $16.61 | 158302 |
| 2025-03-31 | 16.58 | $16.64 | 186700 |
| 2025-03-28 | 16.62 | $16.69 | 125700 |
| 2025-03-27 | 16.65 | $16.99 | 166700 |
| 2025-03-26 | 16.63 | $16.93 | 197845 |
| 2025-03-25 | 16.62 | $16.91 | 137100 |
| 2025-03-24 | 16.61 | $17.06 | 169900 |
| 2025-03-21 | 16.58 | $16.92 | 626831 |
| 2025-03-20 | 16.57 | $16.82 | 147920 |
| 2025-03-19 | 16.58 | $16.90 | 200000 |
| 2025-03-18 | 16.59 | $16.77 | 357930 |
| 2025-03-17 | 16.62 | $16.56 | 195700 |
| 2025-03-14 | 16.71 | $16.52 | 155302 |
| 2025-03-13 | 16.83 | $16.18 | 127226 |
| 2025-03-12 | 17.04 | $16.49 | 188514 |
| 2025-03-11 | 17.22 | $16.30 | 254600 |
| 2025-03-10 | 17.47 | $16.38 | 267909 |
| 2025-03-07 | 17.75 | $17.04 | 158036 |
| 2025-03-06 | 17.94 | $17.22 | 192243 |
| 2025-03-05 | 18.12 | $17.43 | 235100 |
| 2025-03-04 | 18.29 | $17.65 | 254700 |
| 2025-03-03 | 18.43 | $18.27 | 200700 |
| 2025-02-28 | 18.47 | $18.34 | 223900 |
| 2025-02-27 | 18.51 | $18.17 | 283247 |
| 2025-02-26 | 18.58 | $18.14 | 258743 |
| 2025-02-25 | 18.68 | $18.14 | 438629 |
| 2025-02-24 | 18.78 | $18.08 | 110463 |
| 2025-02-21 | 18.92 | $18.33 | 307039 |
| 2025-02-20 | 19.03 | $18.75 | 267207 |
| 2025-02-19 | 19.06 | $18.81 | 145303 |
| 2025-02-18 | 19.08 | $18.97 | 259600 |
| 2025-02-14 | 19.08 | $18.80 | 102900 |
| 2025-02-13 | 19.10 | $18.86 | 125000 |
| 2025-02-12 | 19.12 | $18.84 | 140900 |
| 2025-02-11 | 19.14 | $19.29 | 193700 |
| 2025-02-10 | 19.06 | $18.95 | 218439 |
| 2025-02-07 | 19.05 | $19.19 | 175400 |
| 2025-02-06 | 18.98 | $19.40 | 322914 |
| 2025-02-05 | 18.85 | $19.16 | 163600 |
| 2025-02-04 | 18.75 | $19.01 | 204105 |
| 2025-02-03 | 18.67 | $18.66 | 237005 |
| 2025-01-31 | 18.64 | $18.79 | 279600 |
| 2025-01-30 | 18.58 | $18.83 | 216600 |
| 2025-01-29 | 18.50 | $18.68 | 273402 |
| 2025-01-28 | 18.44 | $18.76 | 182936 |
| 2025-01-27 | 18.35 | $18.89 | 219600 |
| 2025-01-24 | 18.22 | $18.42 | 175600 |
| 2025-01-23 | 18.16 | $18.23 | 644900 |
| 2025-01-22 | 18.14 | $18.68 | 453900 |
| 2025-01-21 | 18.01 | $18.65 | 206702 |
| 2025-01-17 | 17.88 | $18.20 | 132200 |
| 2025-01-16 | 17.81 | $18.23 | 301542 |
| 2025-01-15 | 17.73 | $18.17 | 456245 |
| 2025-01-14 | 17.65 | $17.83 | 256618 |
| 2025-01-13 | 17.63 | $17.63 | 205600 |
| 2025-01-10 | 17.65 | $17.27 | 245532 |
| 2025-01-08 | 17.75 | $17.79 | 190108 |
| 2025-01-07 | 17.75 | $17.63 | 181421 |
| 2025-01-06 | 17.80 | $17.73 | 235700 |
| 2025-01-03 | 17.82 | $17.72 | 176400 |
| 2025-01-02 | 17.86 | $17.54 | 279900 |
| 2024-12-31 | 17.94 | $17.78 | 362125 |
| 2024-12-30 | 17.98 | $17.78 | 142300 |
| 2024-12-27 | 18.03 | $17.84 | 155238 |
| 2024-12-26 | 18.07 | $18.07 | 216100 |
| 2024-12-24 | 18.08 | $17.79 | 144800 |
| 2024-12-23 | 18.14 | $17.84 | 239000 |
| 2024-12-20 | 18.20 | $17.66 | 734000 |
| 2024-12-19 | 18.31 | $17.28 | 294925 |
| 2024-12-18 | 18.52 | $17.31 | 376600 |
| 2024-12-17 | 18.76 | $18.13 | 191203 |
| 2024-12-16 | 18.85 | $18.60 | 152607 |
| 2024-12-13 | 18.86 | $18.39 | 418900 |
| 2024-12-12 | 18.92 | $18.51 | 138127 |
| 2024-12-11 | 18.95 | $18.71 | 210124 |
| 2024-12-10 | 18.95 | $18.72 | 214418 |
| 2024-12-09 | 18.94 | $18.52 | 237000 |
| 2024-12-06 | 18.97 | $18.69 | 179822 |
| 2024-12-05 | 18.97 | $18.75 | 133400 |
| 2024-12-04 | 18.95 | $18.81 | 157000 |
| 2024-12-03 | 18.90 | $18.50 | 194300 |
| 2024-12-02 | 18.92 | $18.68 | 206500 |
| 2024-11-29 | 18.89 | $18.60 | 157200 |
| 2024-11-27 | 18.87 | $18.73 | 238742 |
| 2024-11-26 | 18.82 | $18.69 | 169400 |
| 2024-11-25 | 18.77 | $18.90 | 358800 |
| 2024-11-22 | 18.66 | $18.71 | 219700 |
| 2024-11-21 | 18.56 | $18.51 | 205400 |
| 2024-11-20 | 18.49 | $18.38 | 202610 |
| 2024-11-19 | 18.43 | $18.24 | 146020 |
| 2024-11-18 | 18.38 | $18.31 | 156334 |
| 2024-11-15 | 18.31 | $18.46 | 274519 |
| 2024-11-14 | 18.19 | $18.61 | 318749 |
| 2024-11-13 | 18.02 | $18.53 | 216733 |
| 2024-11-12 | 17.83 | $18.60 | 268900 |
| 2024-11-11 | 17.59 | $18.56 | 375900 |
| 2024-11-08 | 17.32 | $17.99 | 224241 |
| 2024-11-07 | 17.12 | $17.81 | 296000 |
| 2024-11-06 | 16.93 | $18.39 | 1.3M |
| 2024-11-05 | 16.58 | $16.67 | 200241 |
| 2024-11-04 | 16.53 | $16.24 | 158000 |
| 2024-11-01 | 16.57 | $16.40 | 192600 |
| 2024-10-31 | 16.58 | $16.42 | 185000 |
| 2024-10-30 | 16.58 | $16.90 | 857815 |
| 2024-10-29 | 16.49 | $16.69 | 148800 |
| 2024-10-28 | 16.42 | $16.77 | 273721 |
| 2024-10-25 | 16.32 | $16.35 | 190425 |
| 2024-10-24 | 16.29 | $16.54 | 230507 |
| 2024-10-23 | 16.21 | $16.62 | 195132 |
| 2024-10-22 | 16.11 | $16.56 | 240400 |
| 2024-10-21 | 16.00 | $16.36 | 254100 |
| 2024-10-18 | 15.92 | $17.13 | 439000 |
| 2024-10-17 | 15.66 | $17.04 | 496925 |
| 2024-10-16 | 15.38 | $16.12 | 345700 |
| 2024-10-15 | 15.24 | $15.80 | 632300 |
| 2024-10-14 | 15.16 | $15.57 | 187005 |
| 2024-10-11 | 15.11 | $15.49 | 208000 |
| 2024-10-10 | 15.08 | $15.15 | 129700 |
| 2024-10-09 | 15.11 | $15.08 | 149112 |
| 2024-10-08 | 15.16 | $14.98 | 324200 |
| 2024-10-07 | 15.25 | $15.07 | 137600 |
| 2024-10-04 | 15.33 | $15.08 | 147122 |
| 2024-10-03 | 15.43 | $14.93 | 202500 |
| 2024-10-02 | 15.57 | $14.91 | 172300 |
| 2024-10-01 | 15.75 | $15.06 | 216565 |
| 2024-09-30 | 15.92 | $15.59 | 163900 |
| 2024-09-27 | 16.01 | $15.42 | 219800 |
| 2024-09-26 | 16.15 | $15.37 | 249422 |
| 2024-09-25 | 16.33 | $15.30 | 678837 |
| 2024-09-24 | 16.55 | $16.27 | 213416 |
| 2024-09-23 | 16.60 | $16.12 | 240046 |
| 2024-09-20 | 16.69 | $16.25 | 635000 |
| 2024-09-19 | 16.76 | $16.73 | 195900 |
| 2024-09-18 | 16.74 | $16.61 | 256924 |
| 2024-09-17 | 16.75 | $16.55 | 280000 |
| 2024-09-16 | 16.76 | $16.72 | 275000 |
| 2024-09-13 | 16.75 | $16.54 | 260215 |
| 2024-09-12 | 16.76 | $16.34 | 303200 |
| 2024-09-11 | 16.82 | $16.47 | 295600 |
| 2024-09-10 | 16.86 | $16.71 | 248700 |
| 2024-09-09 | 16.86 | $16.75 | 297800 |
| 2024-09-06 | 16.84 | $16.66 | 251800 |
| 2024-09-05 | 16.84 | $16.95 | 245700 |
| 2024-09-04 | 16.77 | $16.80 | 259911 |
| 2024-09-03 | 16.72 | $17.00 | 265106 |
| 2024-08-30 | 16.62 | $17.03 | 195800 |
| 2024-08-29 | 16.49 | $16.98 | 506800 |
| 2024-08-28 | 16.36 | $16.83 | 892718 |
| 2024-08-27 | 16.23 | $16.57 | 261000 |
| 2024-08-26 | 16.14 | $16.57 | 226300 |
| 2024-08-23 | 16.02 | $16.52 | 633800 |
| 2024-08-22 | 15.91 | $15.96 | 125122 |
| 2024-08-21 | 15.88 | $15.92 | 137400 |
| 2024-08-20 | 15.87 | $15.87 | 140600 |
| 2024-08-19 | 15.86 | $16.10 | 113831 |
| 2024-08-16 | 15.80 | $15.96 | 392632 |
| 2024-08-15 | 15.76 | $15.81 | 257800 |
| 2024-08-14 | 15.75 | $15.41 | 152830 |
| 2024-08-13 | 15.82 | $15.61 | 235817 |
| 2024-08-12 | 15.85 | $15.29 | 266000 |
| 2024-08-09 | 15.96 | $15.30 | 239143 |
| 2024-08-08 | 16.09 | $15.44 | 152000 |
| 2024-08-07 | 16.20 | $15.25 | 175101 |
| 2024-08-06 | 16.37 | $15.16 | 220300 |
| 2024-08-05 | 16.59 | $15.05 | 234400 |
| 2024-08-02 | 16.86 | $15.74 | 284900 |
| 2024-08-01 | 17.02 | $16.20 | 208300 |
| 2024-07-31 | 17.11 | $16.92 | 224122 |
| 2024-07-30 | 17.06 | $17.08 | 452400 |
| 2024-07-29 | 16.96 | $16.94 | 192929 |
| 2024-07-26 | 16.87 | $17.10 | 260846 |
| 2024-07-25 | 16.73 | $17.08 | 348500 |
| 2024-07-24 | 16.56 | $16.75 | 370000 |
| 2024-07-23 | 16.43 | $16.98 | 499700 |
| 2024-07-22 | 16.23 | $16.57 | 393510 |
| 2024-07-19 | 16.08 | $16.36 | 319400 |
| 2024-07-18 | 15.94 | $16.40 | 397603 |
| 2024-07-17 | 15.77 | $16.77 | 425300 |
| 2024-07-16 | 15.49 | $16.62 | 503400 |
| 2024-07-15 | 15.20 | $15.93 | 938333 |
| 2024-07-12 | 15.00 | $15.52 | 259849 |
| 2024-07-11 | 14.86 | $15.41 | 507240 |
| 2024-07-10 | 14.71 | $14.97 | 138227 |
| 2024-07-09 | 14.63 | $14.74 | 220400 |
| 2024-07-08 | 14.58 | $14.52 | 240800 |
| 2024-07-05 | 14.58 | $14.54 | 161802 |
| 2024-07-03 | 14.56 | $14.80 | 92800 |
| 2024-07-02 | 14.49 | $15.20 | 257735 |
| 2024-07-01 | 14.33 | $14.89 | 193400 |
| 2024-06-28 | 14.20 | $14.81 | 704606 |
| 2024-06-27 | 14.06 | $14.46 | 208632 |
| 2024-06-26 | 13.98 | $14.29 | 153900 |
| 2024-06-25 | 13.92 | $14.05 | 156308 |
| 2024-06-24 | 13.91 | $14.17 | 153219 |
| 2024-06-21 | 13.86 | $13.76 | 418803 |
| 2024-06-20 | 13.90 | $13.92 | 127926 |
| 2024-06-18 | 13.91 | $13.98 | 250200 |
| 2024-06-17 | 13.90 | $13.87 | 95400 |
| 2024-06-14 | 13.93 | $13.65 | 102100 |
| 2024-06-13 | 14.00 | $13.87 | 114121 |
| 2024-06-12 | 14.04 | $14.13 | 179200 |
| 2024-06-11 | 14.03 | $13.80 | 270448 |
| 2024-06-10 | 14.08 | $13.85 | 116600 |
| 2024-06-07 | 14.14 | $13.89 | 93644 |
| 2024-06-06 | 14.20 | $13.96 | 141700 |
| 2024-06-05 | 14.25 | $13.86 | 166234 |
| 2024-06-04 | 14.33 | $13.86 | 152300 |
| 2024-06-03 | 14.43 | $14.14 | 128909 |
| 2024-05-31 | 14.48 | $14.46 | 244233 |
| 2024-05-30 | 14.47 | $14.13 | 283608 |
| 2024-05-29 | 14.53 | $13.98 | 168849 |
| 2024-05-28 | 14.63 | $14.25 | 151700 |
| 2024-05-24 | 14.69 | $14.39 | 124309 |
| 2024-05-23 | 14.72 | $14.31 | 169210 |
| 2024-05-22 | 14.78 | $14.69 | 142823 |
| 2024-05-21 | 14.76 | $14.75 | 143437 |
| 2024-05-20 | 14.73 | $14.69 | 120700 |
| 2024-05-17 | 14.70 | $14.92 | 199639 |
| 2024-05-16 | 14.62 | $14.80 | 190305 |
| 2024-05-15 | 14.55 | $14.81 | 198300 |
| 2024-05-14 | 14.46 | $14.57 | 137400 |
| 2024-05-13 | 14.41 | $14.62 | 188833 |
| 2024-05-10 | 14.33 | $14.57 | 317802 |
| 2024-05-09 | 14.26 | $14.36 | 186720 |
| 2024-05-08 | 14.21 | $14.25 | 191400 |
| 2024-05-07 | 14.18 | $14.20 | 180519 |
| 2024-05-06 | 14.16 | $14.25 | 189300 |
| 2024-05-03 | 14.12 | $14.36 | 153727 |
| 2024-05-02 | 14.05 | $14.15 | 166715 |
| 2024-05-01 | 14.01 | $13.84 | 196600 |
| 2024-04-30 | 14.03 | $13.70 | 223729 |
| 2024-04-29 | 14.08 | $13.85 | 119200 |
| 2024-04-26 | 14.10 | $14.03 | 177013 |
| 2024-04-25 | 14.09 | $14.13 | 263316 |
| 2024-04-24 | 14.06 | $14.50 | 177107 |
| 2024-04-23 | 13.94 | $14.50 | 272005 |
| 2024-04-22 | 13.81 | $14.50 | 199448 |
| 2024-04-19 | 13.65 | $14.43 | 232046 |
| 2024-04-18 | 13.48 | $13.74 | 509400 |
| 2024-04-17 | 13.42 | $13.44 | 147212 |
| 2024-04-16 | 13.43 | $13.31 | 109703 |
| 2024-04-15 | 13.46 | $13.35 | 137700 |
| 2024-04-12 | 13.48 | $13.42 | 100900 |
| 2024-04-11 | 13.50 | $13.44 | 161505 |
| 2024-04-10 | 13.52 | $13.39 | 247500 |
| 2024-04-09 | 13.54 | $13.70 | 166900 |
| 2024-04-08 | 13.51 | $13.70 | 193138 |
| 2024-04-05 | 13.47 | $13.49 | 111225 |
| 2024-04-04 | 13.48 | $13.55 | 235500 |
| 2024-04-03 | 13.47 | $13.30 | 104002 |
| 2024-04-02 | 13.51 | $13.45 | 222400 |
| 2024-04-01 | 13.52 | $13.55 | 227516 |
| 2024-03-28 | 13.52 | $13.84 | 151149 |
| 2024-03-27 | 13.45 | $13.78 | 143728 |
| 2024-03-26 | 13.39 | $13.35 | 124647 |
| 2024-03-25 | 13.41 | $13.52 | 56244 |
| 2024-03-22 | 13.40 | $13.57 | 87100 |
| 2024-03-21 | 13.37 | $13.79 | 217300 |
| 2024-03-20 | 13.30 | $13.83 | 217100 |
| 2024-03-19 | 13.21 | $13.34 | 134000 |
| 2024-03-18 | 13.20 | $13.12 | 111400 |
| 2024-03-15 | 13.24 | $13.19 | 391239 |
| 2024-03-14 | 13.28 | $13.04 | 166712 |
| 2024-03-13 | 13.35 | $13.36 | 128345 |
| 2024-03-12 | 13.37 | $13.44 | 92600 |
| 2024-03-11 | 13.38 | $13.69 | 98400 |
| 2024-03-08 | 13.34 | $13.73 | 122506 |
| 2024-03-07 | 13.28 | $13.55 | 88100 |
| 2024-03-06 | 13.26 | $13.56 | 163700 |
| 2024-03-05 | 13.22 | $13.50 | 114400 |
| 2024-03-04 | 13.20 | $13.40 | 124800 |
| 2024-03-01 | 13.20 | $13.37 | 154700 |
| 2024-02-29 | 13.20 | $13.43 | 139000 |
| 2024-02-28 | 13.20 | $13.28 | 112441 |
| 2024-02-27 | 13.23 | $13.36 | 116100 |
| 2024-02-26 | 13.25 | $13.43 | 94200 |
| 2024-02-23 | 13.26 | $13.47 | 100900 |
| 2024-02-22 | 13.26 | $13.41 | 126440 |
| 2024-02-21 | 13.28 | $13.36 | 76400 |
| 2024-02-20 | 13.32 | $13.54 | 116708 |
| 2024-02-16 | 13.33 | $13.65 | 167336 |
| 2024-02-15 | 13.32 | $13.70 | 424621 |
| 2024-02-14 | 13.30 | $13.43 | 167000 |
| 2024-02-13 | 13.33 | $13.20 | 335100 |
| 2024-02-12 | 13.43 | $13.70 | 256800 |
| 2024-02-09 | 13.44 | $13.42 | 160936 |
| 2024-02-08 | 13.51 | $13.30 | 158900 |
| 2024-02-07 | 13.62 | $13.29 | 174700 |
| 2024-02-06 | 13.76 | $13.45 | 203100 |
| 2024-02-05 | 13.89 | $13.36 | 172925 |
| 2024-02-02 | 14.05 | $13.35 | 332500 |
| 2024-02-01 | 14.26 | $13.59 | 309806 |
| 2024-01-31 | 14.44 | $13.62 | 432217 |
| 2024-01-30 | 14.65 | $14.12 | 169507 |
| 2024-01-29 | 14.79 | $14.25 | 241400 |
| 2024-01-26 | 14.93 | $14.12 | 245211 |
| 2024-01-25 | 15.11 | $14.25 | 442500 |
| 2024-01-24 | 15.30 | $15.42 | 90133 |
| 2024-01-23 | 15.28 | $15.41 | 104300 |
| 2024-01-22 | 15.25 | $15.61 | 185100 |
| 2024-01-19 | 15.17 | $15.18 | 103030 |
| 2024-01-18 | 15.17 | $14.89 | 251327 |
| 2024-01-17 | 15.24 | $14.90 | 91000 |
| 2024-01-16 | 15.31 | $14.86 | 140111 |
| 2024-01-12 | 15.41 | $15.01 | 157700 |
| 2024-01-11 | 15.48 | $14.99 | 109800 |
| 2024-01-10 | 15.58 | $15.22 | 108700 |
| 2024-01-09 | 15.63 | $15.13 | 112519 |
| 2024-01-08 | 15.72 | $15.49 | 108920 |
| 2024-01-05 | 15.74 | $15.50 | 261009 |
| 2024-01-04 | 15.76 | $15.47 | 159534 |
| 2024-01-03 | 15.79 | $15.07 | 175945 |
| 2024-01-02 | 15.91 | $15.33 | 223331 |
| 2023-12-29 | 15.99 | $15.44 | 136447 |
| 2023-12-28 | 16.05 | $15.73 | 120800 |
| 2023-12-27 | 16.07 | $15.85 | 135000 |
| 2023-12-26 | 16.05 | $16.13 | 186800 |
| 2023-12-22 | 15.98 | $15.88 | 174600 |
| 2023-12-21 | 15.94 | $15.80 | 272334 |
| 2023-12-20 | 15.91 | $15.90 | 295104 |
| 2023-12-19 | 15.84 | $16.13 | 165848 |
| 2023-12-18 | 15.72 | $15.85 | 206500 |
| 2023-12-15 | 15.63 | $15.87 | 432907 |
| 2023-12-14 | 15.53 | $15.82 | 482500 |
| 2023-12-13 | 15.41 | $16.02 | 442916 |
| 2023-12-12 | 15.23 | $15.35 | 106324 |
| 2023-12-11 | 15.15 | $15.37 | 117100 |
| 2023-12-08 | 15.06 | $15.36 | 127300 |
| 2023-12-07 | 14.96 | $15.21 | 105200 |
| 2023-12-06 | 14.87 | $15.03 | 234800 |
| 2023-12-05 | 14.80 | $15.12 | 164214 |
| 2023-12-04 | 14.70 | $15.20 | 287700 |
| 2023-12-01 | 14.56 | $14.92 | 379500 |
| 2023-11-30 | 14.46 | $14.09 | 452500 |
| 2023-11-29 | 14.52 | $14.29 | 603900 |
| 2023-11-28 | 14.54 | $14.39 | 118719 |
| 2023-11-27 | 14.54 | $14.42 | 124400 |
| 2023-11-24 | 14.54 | $14.52 | 83200 |
| 2023-11-22 | 14.51 | $14.50 | 116034 |
| 2023-11-21 | 14.48 | $14.53 | 128500 |
| 2023-11-20 | 14.44 | $14.81 | 113548 |
| 2023-11-17 | 14.33 | $14.76 | 133203 |
| 2023-11-16 | 14.22 | $14.55 | 110900 |
| 2023-11-15 | 14.13 | $14.74 | 194010 |
| 2023-11-14 | 13.98 | $14.72 | 315940 |
| 2023-11-13 | 13.81 | $13.72 | 61000 |
| 2023-11-10 | 13.83 | $13.71 | 91500 |
| 2023-11-09 | 13.85 | $13.66 | 90000 |
| 2023-11-08 | 13.88 | $13.83 | 96141 |
| 2023-11-07 | 13.89 | $14.10 | 119228 |
| 2023-11-06 | 13.83 | $14.30 | 95100 |
| 2023-11-03 | 13.73 | $14.49 | 131800 |
| 2023-11-02 | 13.57 | $14.09 | 107924 |
| 2023-11-01 | 13.47 | $13.60 | 77900 |
| 2023-10-31 | 13.45 | $13.56 | 128200 |
| 2023-10-30 | 13.45 | $13.52 | 91503 |
| 2023-10-27 | 13.45 | $13.50 | 141600 |
| 2023-10-26 | 13.45 | $13.61 | 112805 |
| 2023-10-25 | 13.44 | $13.34 | 136127 |
| 2023-10-24 | 13.48 | $13.33 | 91700 |
| 2023-10-23 | 13.53 | $13.63 | 120645 |
| 2023-10-20 | 13.52 | $13.58 | 220400 |
| 2023-10-19 | 13.53 | $13.84 | 221513 |
| 2023-10-18 | 13.48 | $13.54 | 95104 |
| 2023-10-17 | 13.49 | $13.78 | 151900 |
| 2023-10-16 | 13.46 | $13.58 | 90442 |
| 2023-10-13 | 13.46 | $13.37 | 94900 |
| 2023-10-12 | 13.50 | $13.67 | 105121 |
| 2023-10-11 | 13.49 | $13.79 | 92800 |
| 2023-10-10 | 13.46 | $13.78 | 103200 |
| 2023-10-09 | 13.42 | $13.72 | 104800 |
| 2023-10-06 | 13.40 | $13.79 | 117600 |
| 2023-10-05 | 13.35 | $13.62 | 157933 |
| 2023-10-04 | 13.34 | $13.39 | 128607 |
| 2023-10-03 | 13.37 | $13.29 | 193210 |
| 2023-10-02 | 13.44 | $13.54 | 142400 |
| 2023-09-29 | 13.46 | $13.61 | 131900 |
| 2023-09-28 | 13.48 | $13.51 | 94200 |
| 2023-09-27 | 13.52 | $13.49 | 85800 |
| 2023-09-26 | 13.57 | $13.55 | 113100 |
| 2023-09-25 | 13.62 | $13.67 | 93901 |
| 2023-09-22 | 13.66 | $13.50 | 123833 |
| 2023-09-21 | 13.75 | $13.61 | 262815 |
| 2023-09-20 | 13.82 | $13.55 | 131211 |
| 2023-09-19 | 13.92 | $13.39 | 87410 |
| 2023-09-18 | 14.08 | $13.39 | 126600 |
| 2023-09-15 | 14.26 | $14.08 | 794100 |
| 2023-09-14 | 14.32 | $14.32 | 141118 |
| 2023-09-13 | 14.35 | $14.13 | 132900 |
| 2023-09-12 | 14.42 | $14.26 | 98937 |
| 2023-09-11 | 14.48 | $14.24 | 94800 |
| 2023-09-08 | 14.56 | $14.42 | 82100 |
| 2023-09-07 | 14.60 | $14.48 | 201000 |
| 2023-09-06 | 14.65 | $14.46 | 104106 |
| 2023-09-05 | 14.70 | $14.81 | 171829 |
| 2023-09-01 | 14.70 | $15.04 | 91200 |
| 2023-08-31 | 14.64 | $14.47 | 153200 |
| 2023-08-30 | 14.70 | $14.31 | 125551 |
| 2023-08-29 | 14.80 | $14.57 | 70700 |
| 2023-08-28 | 14.86 | $14.60 | 111030 |
| 2023-08-25 | 14.92 | $14.35 | 98400 |
| 2023-08-24 | 15.05 | $14.44 | 118109 |
| 2023-08-23 | 15.18 | $14.40 | 93810 |
| 2023-08-22 | 15.34 | $14.30 | 184505 |
| 2023-08-21 | 15.55 | $14.72 | 87821 |
| 2023-08-18 | 15.69 | $14.83 | 118634 |
| 2023-08-17 | 15.84 | $14.99 | 112600 |
| 2023-08-16 | 15.98 | $15.04 | 195831 |
| 2023-08-15 | 16.12 | $14.97 | 229833 |
| 2023-08-14 | 16.30 | $15.57 | 81000 |
| 2023-08-11 | 16.38 | $15.69 | 154400 |
| 2023-08-10 | 16.44 | $15.83 | 124900 |
| 2023-08-09 | 16.47 | $16.10 | 81400 |
| 2023-08-08 | 16.45 | $16.30 | 98900 |
| 2023-08-07 | 16.38 | $16.39 | 156148 |
| 2023-08-04 | 16.28 | $16.19 | 102900 |
| 2023-08-03 | 16.19 | $16.28 | 118200 |
| 2023-08-02 | 16.07 | $16.06 | 146309 |
| 2023-08-01 | 15.97 | $16.29 | 218900 |
| 2023-07-31 | 15.79 | $15.99 | 206200 |
| 2023-07-28 | 15.65 | $16.02 | 124300 |
| 2023-07-27 | 15.47 | $15.90 | 206847 |
| 2023-07-26 | 15.29 | $16.15 | 316700 |
| 2023-07-25 | 15.02 | $15.62 | 243518 |
| 2023-07-24 | 14.81 | $15.70 | 245837 |
| 2023-07-21 | 14.55 | $15.56 | 206100 |
| 2023-07-20 | 14.27 | $15.26 | 238700 |
| 2023-07-19 | 14.01 | $14.76 | 175400 |
| 2023-07-18 | 13.81 | $14.45 | 187000 |
| 2023-07-17 | 13.65 | $13.98 | 85401 |
| 2023-07-14 | 13.55 | $13.64 | 99100 |
| 2023-07-13 | 13.51 | $13.76 | 126700 |
| 2023-07-12 | 13.43 | $13.65 | 128102 |
| 2023-07-11 | 13.37 | $13.51 | 103500 |
| 2023-07-10 | 13.32 | $13.35 | 84200 |
| 2023-07-07 | 13.30 | $13.22 | 172035 |
| 2023-07-06 | 13.30 | $12.94 | 204001 |
| 2023-07-05 | 13.36 | $13.23 | 239142 |
| 2023-07-03 | 13.37 | $13.15 | 80440 |
| 2023-06-30 | 13.39 | $13.06 | 160182 |
| 2023-06-29 | 13.44 | $13.21 | 97406 |
| 2023-06-28 | 13.46 | $13.05 | 85100 |
| 2023-06-27 | 13.52 | $13.18 | 143500 |
| 2023-06-26 | 13.56 | $13.11 | 100400 |
| 2023-06-23 | 13.61 | $13.12 | 339734 |
| 2023-06-22 | 13.67 | $13.23 | 109246 |
| 2023-06-21 | 13.72 | $13.53 | 142200 |
| 2023-06-20 | 13.70 | $13.54 | 204024 |
| 2023-06-16 | 13.68 | $13.95 | 203627 |
| 2023-06-15 | 13.57 | $14.17 | 170434 |
| 2023-06-14 | 13.39 | $13.78 | 181508 |
| 2023-06-13 | 13.26 | $14.03 | 174900 |
| 2023-06-12 | 13.05 | $13.48 | 123300 |
| 2023-06-09 | 12.93 | $13.46 | 103300 |
| 2023-06-08 | 12.79 | $13.67 | 186300 |
| 2023-06-07 | 12.58 | $13.71 | 225143 |
| 2023-06-06 | 12.32 | $13.20 | 171833 |
| 2023-06-05 | 12.14 | $12.67 | 113436 |
| 2023-06-02 | 12.03 | $12.95 | 205825 |
| 2023-06-01 | 11.85 | $12.07 | 184800 |
| 2023-05-31 | 11.83 | $11.84 | 283400 |
| 2023-05-30 | 11.85 | $12.17 | 83400 |
| 2023-05-26 | 11.81 | $12.24 | 107525 |
| 2023-05-25 | 11.75 | $12.08 | 158626 |
| 2023-05-24 | 11.72 | $12.45 | 155218 |
| 2023-05-23 | 11.60 | $12.53 | 239035 |
| 2023-05-22 | 11.45 | $12.31 | 124200 |
| 2023-05-19 | 11.33 | $11.94 | 179700 |
| 2023-05-18 | 11.27 | $12.15 | 129606 |
| 2023-05-17 | 11.15 | $12.08 | 191625 |
| 2023-05-16 | 11.04 | $11.19 | 122500 |
| 2023-05-15 | 11.10 | $11.36 | 123600 |
| 2023-05-12 | 11.14 | $11.25 | 216300 |
| 2023-05-11 | 11.22 | $11.21 | 306800 |
| 2023-05-10 | 11.32 | $11.37 | 179507 |
| 2023-05-09 | 11.41 | $11.28 | 121307 |
| 2023-05-08 | 11.53 | $11.38 | 118943 |
| 2023-05-05 | 11.66 | $11.83 | 186628 |
| 2023-05-04 | 11.72 | $11.21 | 418100 |
| 2023-05-03 | 11.93 | $11.55 | 386443 |
| 2023-05-02 | 12.10 | $11.56 | 235018 |
| 2023-05-01 | 12.30 | $12.22 | 166900 |
| 2023-04-28 | 12.40 | $12.29 | 173600 |
| 2023-04-27 | 12.51 | $12.46 | 206500 |
| 2023-04-26 | 12.60 | $12.27 | 210500 |
| 2023-04-25 | 12.75 | $12.36 | 198000 |
| 2023-04-24 | 12.90 | $12.84 | 112900 |
| 2023-04-21 | 12.99 | $12.91 | 245836 |
| 2023-04-20 | 13.07 | $13.30 | 386000 |
| 2023-04-19 | 13.09 | $13.76 | 213400 |
| 2023-04-18 | 13.02 | $13.31 | 209104 |
| 2023-04-17 | 13.04 | $13.43 | 194837 |
| 2023-04-14 | 13.05 | $13.05 | 199731 |
| 2023-04-13 | 13.13 | $13.25 | 167449 |
| 2023-04-12 | 13.19 | $13.15 | 94203 |
| 2023-04-11 | 13.29 | $13.20 | 125600 |
| 2023-04-10 | 13.40 | $13.20 | 150828 |
| 2023-04-06 | 13.53 | $13.26 | 171800 |
| 2023-04-05 | 13.67 | $13.60 | 180711 |
| 2023-04-04 | 13.76 | $13.59 | 127703 |
| 2023-04-03 | 13.88 | $14.19 | 205424 |
| 2023-03-31 | 13.89 | $14.06 | 302905 |
| 2023-03-30 | 13.94 | $13.88 | 116900 |
| 2023-03-29 | 14.04 | $14.22 | 145200 |
| 2023-03-28 | 14.08 | $14.30 | 161200 |
| 2023-03-27 | 14.12 | $14.39 | 156600 |
| 2023-03-24 | 14.15 | $14.01 | 323830 |
| 2023-03-23 | 14.28 | $13.79 | 163145 |
| 2023-03-22 | 14.47 | $14.05 | 217300 |
| 2023-03-21 | 14.64 | $14.94 | 214041 |
| 2023-03-20 | 14.65 | $14.16 | 156600 |
| 2023-03-17 | 14.84 | $14.25 | 294409 |
| 2023-03-16 | 15.04 | $15.01 | 218900 |
| 2023-03-15 | 15.12 | $14.47 | 245800 |
| 2023-03-14 | 15.33 | $14.60 | 298900 |
| 2023-03-13 | 15.54 | $13.84 | 529800 |
| 2023-03-10 | 15.96 | $14.92 | 341545 |
| 2023-03-09 | 16.21 | $15.30 | 275700 |
| 2023-03-08 | 16.43 | $15.96 | 167022 |
| 2023-03-07 | 16.54 | $15.92 | 132600 |
| 2023-03-06 | 16.68 | $16.32 | 73300 |
| 2023-03-03 | 16.76 | $16.49 | 113422 |
| 2023-03-02 | 16.81 | $16.39 | 102709 |
| 2023-03-01 | 16.90 | $16.50 | 206122 |
| 2023-02-28 | 16.97 | $16.58 | 204200 |
| 2023-02-27 | 17.04 | $16.70 | 150036 |
| 2023-02-24 | 17.10 | $16.82 | 103400 |
| 2023-02-23 | 17.13 | $16.90 | 90300 |
| 2023-02-22 | 17.16 | $16.97 | 134909 |
| 2023-02-21 | 17.17 | $17.23 | 140615 |
| 2023-02-17 | 17.13 | $17.35 | 136402 |
| 2023-02-16 | 17.05 | $16.97 | 169300 |
| 2023-02-15 | 17.05 | $16.90 | 92500 |
| 2023-02-14 | 17.05 | $16.84 | 97200 |
| 2023-02-13 | 17.06 | $17.19 | 109722 |
| 2023-02-10 | 17.01 | $17.04 | 165626 |
| 2023-02-09 | 16.97 | $16.87 | 87620 |
| 2023-02-08 | 16.96 | $17.29 | 163245 |
| 2023-02-07 | 16.86 | $17.26 | 224800 |
| 2023-02-06 | 16.75 | $17.24 | 141900 |
| 2023-02-03 | 16.63 | $17.63 | 249058 |
| 2023-02-02 | 16.40 | $17.10 | 170200 |
| 2023-02-01 | 16.24 | $16.85 | 177300 |
| 2023-01-31 | 16.12 | $16.99 | 312000 |
| 2023-01-30 | 15.94 | $16.66 | 168117 |
| 2023-01-27 | 15.81 | $16.73 | 137900 |
| 2023-01-26 | 15.64 | $16.20 | 330920 |
| 2023-01-25 | 15.56 | $15.52 | 175438 |
| 2023-01-24 | 15.61 | $15.20 | 104800 |
| 2023-01-23 | 15.74 | $15.25 | 196629 |
| 2023-01-20 | 15.89 | $15.27 | 323900 |
| 2023-01-19 | 16.05 | $15.27 | 235407 |
| 2023-01-18 | 16.24 | $15.33 | 215534 |
| 2023-01-17 | 16.44 | $16.25 | 231049 |
| 2023-01-13 | 16.49 | $16.49 | 128737 |
| 2023-01-12 | 16.49 | $16.75 | 139100 |
| 2023-01-11 | 16.44 | $16.32 | 128106 |
| 2023-01-10 | 16.48 | $16.57 | 76904 |
| 2023-01-09 | 16.46 | $16.53 | 112700 |
| 2023-01-06 | 16.45 | $17.02 | 357900 |
| 2023-01-05 | 16.34 | $16.48 | 109840 |
| 2023-01-04 | 16.33 | $16.47 | 217504 |
| 2023-01-03 | 16.31 | $16.14 | 166507 |
| 2022-12-30 | 16.37 | $16.04 | 130200 |
| 2022-12-29 | 16.45 | $16.31 | 82033 |
| 2022-12-28 | 16.49 | $16.17 | 104902 |
| 2022-12-27 | 16.57 | $16.43 | 64531 |
| 2022-12-23 | 16.60 | $16.60 | 82410 |
| 2022-12-22 | 16.61 | $16.38 | 89000 |
| 2022-12-21 | 16.66 | $16.58 | 134535 |
| 2022-12-20 | 16.68 | $16.08 | 113117 |
| 2022-12-19 | 16.81 | $16.14 | 138029 |
| 2022-12-16 | 16.95 | $15.99 | 580600 |
| 2022-12-15 | 17.14 | $16.22 | 126854 |
| 2022-12-14 | 17.31 | $16.72 | 131307 |
| 2022-12-13 | 17.40 | $17.18 | 313326 |
| 2022-12-12 | 17.40 | $17.10 | 101600 |
| 2022-12-09 | 17.42 | $16.81 | 62400 |
| 2022-12-08 | 17.50 | $16.81 | 65100 |
| 2022-12-07 | 17.60 | $16.78 | 95500 |
| 2022-12-06 | 17.71 | $17.13 | 69207 |
| 2022-12-05 | 17.76 | $17.16 | 296800 |
| 2022-12-02 | 17.81 | $17.64 | 83851 |
| 2022-12-01 | 17.76 | $17.46 | 181603 |
| 2022-11-30 | 17.74 | $17.46 | 155800 |
| 2022-11-29 | 17.72 | $17.18 | 53918 |
| 2022-11-28 | 17.74 | $17.23 | 112116 |
| 2022-11-25 | 17.75 | $17.46 | 52800 |
| 2022-11-23 | 17.71 | $17.26 | 72724 |
| 2022-11-22 | 17.69 | $17.52 | 64000 |
| 2022-11-21 | 17.62 | $17.48 | 162924 |
| 2022-11-18 | 17.54 | $17.52 | 142700 |
| 2022-11-17 | 17.43 | $17.45 | 139200 |
| 2022-11-16 | 17.31 | $17.44 | 189140 |
| 2022-11-15 | 17.17 | $17.37 | 145403 |
| 2022-11-14 | 17.01 | $17.07 | 360737 |
| 2022-11-11 | 16.89 | $16.84 | 166343 |
| 2022-11-10 | 16.79 | $17.13 | 294300 |
| 2022-11-09 | 16.61 | $16.54 | 121225 |
| 2022-11-08 | 16.51 | $16.80 | 121500 |
| 2022-11-07 | 16.35 | $17.01 | 128000 |
| 2022-11-04 | 16.10 | $17.03 | 232543 |
| 2022-11-03 | 15.81 | $16.42 | 187607 |
| 2022-11-02 | 15.60 | $16.38 | 528400 |
| 2022-11-01 | 15.35 | $16.43 | 281800 |
| 2022-10-31 | 15.05 | $16.00 | 371626 |
| 2022-10-28 | 14.80 | $15.76 | 272400 |
| 2022-10-27 | 14.54 | $15.16 | 235042 |
| 2022-10-26 | 14.38 | $14.50 | 227600 |
| 2022-10-25 | 14.32 | $14.84 | 199727 |
| 2022-10-24 | 14.18 | $14.65 | 107900 |
| 2022-10-21 | 14.06 | $14.45 | 137500 |
| 2022-10-20 | 13.96 | $14.02 | 108332 |
| 2022-10-19 | 13.93 | $14.38 | 106016 |
| 2022-10-18 | 13.82 | $14.28 | 146400 |
| 2022-10-17 | 13.71 | $14.42 | 149300 |
| 2022-10-14 | 13.56 | $14.06 | 134717 |
| 2022-10-13 | 13.46 | $14.09 | 161300 |
| 2022-10-12 | 13.34 | $13.41 | 72002 |
| 2022-10-11 | 13.34 | $13.50 | 95138 |
| 2022-10-10 | 13.32 | $13.45 | 90748 |
| 2022-10-07 | 13.32 | $13.26 | 104400 |
| 2022-10-06 | 13.35 | $13.57 | 103600 |
| 2022-10-05 | 13.32 | $13.47 | 91240 |
| 2022-10-04 | 13.32 | $13.59 | 180101 |
| 2022-10-03 | 13.28 | $13.20 | 191644 |
| 2022-09-30 | 13.33 | $13.05 | 133000 |
| 2022-09-29 | 13.41 | $13.24 | 112844 |
| 2022-09-28 | 13.47 | $13.35 | 143345 |
| 2022-09-27 | 13.52 | $13.24 | 146227 |
| 2022-09-26 | 13.60 | $13.48 | 110000 |
| 2022-09-23 | 13.64 | $13.54 | 94000 |
| 2022-09-22 | 13.68 | $13.73 | 94800 |
| 2022-09-21 | 13.68 | $13.91 | 116600 |
| 2022-09-20 | 13.65 | $14.12 | 73109 |
| 2022-09-19 | 13.57 | $14.00 | 97300 |
| 2022-09-16 | 13.50 | $13.69 | 342013 |
| 2022-09-15 | 13.49 | $13.53 | 73429 |
| 2022-09-14 | 13.51 | $13.37 | 199002 |
| 2022-09-13 | 13.57 | $13.38 | 131800 |
| 2022-09-12 | 13.64 | $13.91 | 201340 |
| 2022-09-09 | 13.61 | $13.72 | 88700 |
| 2022-09-08 | 13.62 | $13.53 | 97307 |
| 2022-09-07 | 13.67 | $13.36 | 100500 |
| 2022-09-06 | 13.76 | $13.22 | 118533 |
| 2022-09-02 | 13.90 | $13.50 | 81000 |
| 2022-09-01 | 14.00 | $13.60 | 120446 |
| 2022-08-31 | 14.10 | $13.72 | 136110 |
| 2022-08-30 | 14.20 | $13.79 | 94000 |
| 2022-08-29 | 14.29 | $13.83 | 93202 |
| 2022-08-26 | 14.39 | $14.07 | 80700 |
| 2022-08-25 | 14.45 | $14.36 | 71530 |
| 2022-08-24 | 14.47 | $14.20 | 86007 |
| 2022-08-23 | 14.51 | $14.23 | 75508 |
| 2022-08-22 | 14.56 | $14.50 | 144300 |
| 2022-08-19 | 14.56 | $14.69 | 191300 |
| 2022-08-18 | 14.52 | $14.67 | 98000 |
| 2022-08-17 | 14.48 | $14.58 | 113340 |
| 2022-08-16 | 14.45 | $14.71 | 178142 |
| 2022-08-15 | 14.38 | $14.75 | 182245 |
| 2022-08-12 | 14.30 | $14.73 | 233544 |
| 2022-08-11 | 14.20 | $14.43 | 119100 |
| 2022-08-10 | 14.16 | $14.28 | 209200 |
| 2022-08-09 | 14.14 | $13.99 | 194147 |
| 2022-08-08 | 14.17 | $13.95 | 167600 |
| 2022-08-05 | 14.22 | $14.03 | 318800 |
| 2022-08-04 | 14.26 | $14.01 | 238432 |
| 2022-08-03 | 14.32 | $14.26 | 134016 |
| 2022-08-02 | 14.33 | $14.06 | 132300 |
| 2022-08-01 | 14.38 | $14.26 | 236800 |
| 2022-07-29 | 14.40 | $14.05 | 262320 |
| 2022-07-28 | 14.46 | $14.20 | 384008 |
| 2022-07-27 | 14.51 | $14.86 | 223815 |
| 2022-07-26 | 14.42 | $14.50 | 197600 |
| 2022-07-25 | 14.39 | $14.67 | 210500 |
| 2022-07-22 | 14.32 | $14.48 | 187331 |
| 2022-07-21 | 14.28 | $14.74 | 132949 |
| 2022-07-20 | 14.18 | $14.55 | 116239 |
| 2022-07-19 | 14.10 | $14.55 | 237500 |
| 2022-07-18 | 14.01 | $14.26 | 180719 |
| 2022-07-15 | 13.96 | $14.14 | 167224 |
| 2022-07-14 | 13.93 | $13.58 | 188100 |
| 2022-07-13 | 14.02 | $14.05 | 143600 |
| 2022-07-12 | 14.03 | $14.40 | 164721 |
| 2022-07-11 | 13.96 | $14.37 | 120400 |
| 2022-07-08 | 13.89 | $14.32 | 120300 |
| 2022-07-07 | 13.82 | $14.20 | 139745 |
| 2022-07-06 | 13.76 | $14.07 | 209100 |
| 2022-07-05 | 13.72 | $13.85 | 231621 |
| 2022-07-01 | 13.73 | $13.90 | 214115 |
| 2022-06-30 | 13.72 | $13.38 | 307800 |
| 2022-06-29 | 13.83 | $13.60 | 276800 |
| 2022-06-28 | 13.91 | $13.74 | 156500 |
| 2022-06-27 | 13.97 | $13.78 | 336205 |
| 2022-06-24 | 14.04 | $13.46 | 2.1M |
| 2022-06-23 | 14.19 | $13.51 | 223500 |
| 2022-06-22 | 14.35 | $14.24 | 276704 |
| 2022-06-21 | 14.38 | $14.09 | 336600 |
| 2022-06-17 | 14.45 | $13.82 | 742902 |
| 2022-06-16 | 14.59 | $13.66 | 427817 |
| 2022-06-15 | 14.79 | $14.48 | 376900 |
| 2022-06-14 | 14.84 | $14.10 | 279727 |
| 2022-06-13 | 14.98 | $14.09 | 504335 |
| 2022-06-10 | 15.15 | $14.44 | 288834 |
| 2022-06-09 | 15.26 | $14.90 | 264900 |
| 2022-06-08 | 15.30 | $15.18 | 103904 |
| 2022-06-07 | 15.28 | $15.38 | 218700 |
| 2022-06-06 | 15.21 | $15.60 | 167348 |
| 2022-06-03 | 15.08 | $15.44 | 155723 |
| 2022-06-02 | 14.97 | $15.50 | 182500 |
| 2022-06-01 | 14.82 | $15.31 | 182127 |
| 2022-05-31 | 14.68 | $15.27 | 732300 |
| 2022-05-27 | 14.54 | $14.99 | 185600 |
| 2022-05-26 | 14.42 | $15.07 | 206300 |
| 2022-05-25 | 14.27 | $14.86 | 246100 |
| 2022-05-24 | 14.14 | $14.63 | 275300 |
| 2022-05-23 | 14.04 | $14.52 | 228643 |
| 2022-05-20 | 13.94 | $13.94 | 153600 |
| 2022-05-19 | 13.95 | $13.84 | 141800 |
| 2022-05-18 | 13.99 | $14.01 | 115900 |
| 2022-05-17 | 14.00 | $14.33 | 132311 |
| 2022-05-16 | 13.93 | $13.86 | 136900 |
| 2022-05-13 | 13.96 | $13.83 | 193300 |
| 2022-05-12 | 14.01 | $13.84 | 137512 |
| 2022-05-11 | 14.05 | $13.92 | 118400 |
| 2022-05-10 | 14.09 | $13.96 | 253003 |
| 2022-05-09 | 14.12 | $13.93 | 128900 |
| 2022-05-06 | 14.17 | $14.16 | 155300 |
| 2022-05-05 | 14.18 | $14.26 | 168700 |
| 2022-05-04 | 14.17 | $14.55 | 102600 |
| 2022-05-03 | 14.09 | $14.38 | 139443 |
| 2022-05-02 | 14.04 | $14.26 | 221800 |
| 2022-04-29 | 14.00 | $13.77 | 205720 |
| 2022-04-28 | 14.07 | $14.02 | 195286 |
| 2022-04-27 | 14.09 | $13.51 | 179512 |
| 2022-04-26 | 14.23 | $13.72 | 238905 |
| 2022-04-25 | 14.34 | $14.01 | 160049 |
| 2022-04-22 | 14.41 | $14.14 | 103300 |
| 2022-04-21 | 14.46 | $14.60 | 120332 |
| 2022-04-20 | 14.43 | $14.88 | 130534 |
| 2022-04-19 | 14.33 | $14.61 | 318224 |
| 2022-04-18 | 14.27 | $14.17 | 101300 |
| 2022-04-14 | 14.29 | $14.08 | 200300 |
| 2022-04-13 | 14.33 | $14.42 | 196235 |
| 2022-04-12 | 14.32 | $14.25 | 129909 |
| 2022-04-11 | 14.33 | $14.24 | 158023 |
| 2022-04-08 | 14.35 | $14.09 | 144300 |
| 2022-04-07 | 14.40 | $13.96 | 131900 |
| 2022-04-06 | 14.49 | $13.86 | 149027 |
| 2022-04-05 | 14.62 | $14.11 | 177300 |
| 2022-04-04 | 14.71 | $14.30 | 184814 |
| 2022-04-01 | 14.77 | $14.64 | 286449 |
| 2022-03-31 | 14.78 | $14.51 | 186600 |
| 2022-03-30 | 14.80 | $14.63 | 192144 |
| 2022-03-29 | 14.81 | $15.11 | 137516 |
| 2022-03-28 | 14.71 | $14.96 | 314115 |
| 2022-03-25 | 14.63 | $15.16 | 286272 |
| 2022-03-24 | 14.50 | $14.57 | 119127 |
| 2022-03-23 | 14.46 | $14.51 | 153914 |
| 2022-03-22 | 14.43 | $15.04 | 539622 |
| 2022-03-21 | 14.28 | $14.72 | 425205 |
| 2022-03-18 | 14.18 | $13.63 | 998708 |
| 2022-03-17 | 14.28 | $14.32 | 271820 |
| 2022-03-16 | 14.26 | $14.36 | 306500 |
| 2022-03-15 | 14.23 | $14.20 | 105000 |
| 2022-03-14 | 14.22 | $14.19 | 97245 |
| 2022-03-11 | 14.22 | $14.21 | 154719 |
| 2022-03-10 | 14.21 | $14.21 | 101400 |
| 2022-03-09 | 14.20 | $14.08 | 132000 |
| 2022-03-08 | 14.21 | $13.76 | 237315 |
| 2022-03-07 | 14.29 | $13.95 | 207707 |
| 2022-03-04 | 14.34 | $14.18 | 175700 |
| 2022-03-03 | 14.35 | $14.38 | 95736 |
| 2022-03-02 | 14.32 | $14.24 | 210336 |
| 2022-03-01 | 14.31 | $13.85 | 214314 |
| 2022-02-28 | 14.38 | $14.23 | 221100 |
| 2022-02-25 | 14.38 | $14.26 | 268600 |
| 2022-02-24 | 14.38 | $14.02 | 238000 |
| 2022-02-23 | 14.42 | $14.23 | 190200 |
| 2022-02-22 | 14.42 | $14.05 | 239100 |
| 2022-02-18 | 14.46 | $14.58 | 126300 |
| 2022-02-17 | 14.39 | $14.34 | 95412 |
| 2022-02-16 | 14.36 | $14.56 | 122100 |
| 2022-02-15 | 14.28 | $14.53 | 157916 |
| 2022-02-14 | 14.18 | $14.25 | 282200 |
| 2022-02-11 | 14.13 | $14.34 | 141800 |
| 2022-02-10 | 14.05 | $14.13 | 200633 |
| 2022-02-09 | 14.00 | $14.03 | 186400 |
| 2022-02-08 | 13.96 | $14.36 | 172618 |
| 2022-02-07 | 13.84 | $14.08 | 130900 |
| 2022-02-04 | 13.76 | $14.00 | 127202 |
| 2022-02-03 | 13.68 | $13.86 | 190800 |
| 2022-02-02 | 13.62 | $13.71 | 347200 |
| 2022-02-01 | 13.58 | $13.59 | 282814 |
| 2022-01-31 | 13.56 | $13.43 | 288000 |
| 2022-01-28 | 13.57 | $13.25 | 189600 |
| 2022-01-27 | 13.61 | $13.33 | 166300 |
| 2022-01-26 | 13.64 | $13.56 | 157700 |
| 2022-01-25 | 13.63 | $13.51 | 106349 |
| 2022-01-24 | 13.63 | $13.50 | 190736 |
| 2022-01-21 | 13.63 | $13.42 | 160200 |
| 2022-01-20 | 13.64 | $13.43 | 72615 |
| 2022-01-19 | 13.65 | $13.63 | 133205 |
| 2022-01-18 | 13.61 | $13.98 | 274000 |
| 2022-01-14 | 13.50 | $14.14 | 209300 |
| 2022-01-13 | 13.33 | $13.76 | 87300 |
| 2022-01-12 | 13.22 | $13.57 | 268912 |
| 2022-01-11 | 13.12 | $13.69 | 145000 |
| 2022-01-10 | 12.98 | $13.33 | 125810 |
| 2022-01-07 | 12.90 | $13.60 | 122700 |
| 2022-01-06 | 12.74 | $13.38 | 252446 |
| 2022-01-05 | 12.61 | $12.82 | 375700 |
| 2022-01-04 | 12.57 | $12.79 | 197616 |
| 2022-01-03 | 12.54 | $12.70 | 146249 |
| 2021-12-31 | 12.52 | $12.59 | 47421 |
| 2021-12-30 | 12.51 | $12.60 | 53800 |
| 2021-12-29 | 12.51 | $12.81 | 63400 |
| 2021-12-28 | 12.46 | $12.81 | 50610 |
| 2021-12-27 | 12.41 | $12.78 | 35900 |
| 2021-12-23 | 12.36 | $12.63 | 34800 |
| 2021-12-22 | 12.32 | $12.50 | 46200 |
| 2021-12-21 | 12.32 | $12.37 | 69300 |
| 2021-12-20 | 12.34 | $12.34 | 123000 |
| 2021-12-17 | 12.37 | $12.74 | 345700 |
| 2021-12-16 | 12.33 | $12.78 | 243700 |
| 2021-12-15 | 12.27 | $12.39 | 146300 |
| 2021-12-14 | 12.28 | $12.12 | 105207 |
| 2021-12-13 | 12.36 | $12.03 | 95309 |
| 2021-12-10 | 12.47 | $12.26 | 248846 |
| 2021-12-09 | 12.56 | $12.43 | 44000 |
| 2021-12-08 | 12.62 | $12.61 | 87700 |
| 2021-12-07 | 12.65 | $12.50 | 65400 |
| 2021-12-06 | 12.72 | $12.53 | 314002 |
| 2021-12-03 | 12.79 | $12.34 | 83617 |
| 2021-12-02 | 12.92 | $12.72 | 121742 |
| 2021-12-01 | 12.99 | $12.35 | 177111 |
| 2021-11-30 | 13.14 | $12.35 | 180842 |
| 2021-11-29 | 13.32 | $12.57 | 86832 |
| 2021-11-26 | 13.49 | $12.80 | 93301 |
| 2021-11-24 | 13.63 | $13.46 | 52100 |
| 2021-11-23 | 13.66 | $13.51 | 72337 |
| 2021-11-22 | 13.68 | $13.43 | 67813 |
| 2021-11-19 | 13.72 | $13.35 | 45800 |
| 2021-11-18 | 13.78 | $13.46 | 78644 |
| 2021-11-17 | 13.83 | $13.48 | 68016 |
| 2021-11-16 | 13.89 | $13.57 | 71512 |
| 2021-11-15 | 13.92 | $13.69 | 50240 |
| 2021-11-12 | 13.94 | $13.76 | 55604 |
| 2021-11-11 | 13.95 | $13.87 | 112900 |
| 2021-11-10 | 13.93 | $13.88 | 46237 |
| 2021-11-09 | 13.90 | $13.84 | 80300 |
| 2021-11-08 | 13.88 | $13.99 | 42638 |
| 2021-11-05 | 13.82 | $13.94 | 78900 |
| 2021-11-04 | 13.76 | $13.72 | 47527 |
| 2021-11-03 | 13.73 | $13.81 | 121234 |
| 2021-11-02 | 13.68 | $13.57 | 77427 |
| 2021-11-01 | 13.67 | $13.75 | 111400 |
| 2021-10-29 | 13.62 | $13.54 | 352700 |
| 2021-10-28 | 13.60 | $13.40 | 50000 |
| 2021-10-27 | 13.61 | $13.20 | 194047 |
| 2021-10-26 | 13.66 | $13.64 | 161400 |
| 2021-10-25 | 13.62 | $13.74 | 86900 |
| 2021-10-22 | 13.55 | $13.74 | 87800 |
| 2021-10-21 | 13.47 | $13.47 | 439523 |
| 2021-10-20 | 13.43 | $13.24 | 141100 |
| 2021-10-19 | 13.43 | $13.17 | 44500 |
| 2021-10-18 | 13.44 | $13.17 | 66200 |
| 2021-10-15 | 13.45 | $13.26 | 147900 |
| 2021-10-14 | 13.45 | $13.24 | 85011 |
| 2021-10-13 | 13.44 | $13.24 | 47300 |
| 2021-10-12 | 13.43 | $13.42 | 77332 |
| 2021-10-11 | 13.38 | $13.43 | 113302 |
| 2021-10-08 | 13.32 | $13.53 | 78200 |
| 2021-10-07 | 13.22 | $13.41 | 72400 |
| 2021-10-06 | 13.13 | $13.25 | 51124 |
| 2021-10-05 | 13.05 | $13.38 | 65300 |
| 2021-10-04 | 12.94 | $13.36 | 84915 |
| 2021-10-01 | 12.80 | $13.21 | 72941 |
| 2021-09-30 | 12.68 | $13.06 | 69900 |
| 2021-09-29 | 12.57 | $13.19 | 61000 |
| 2021-09-28 | 12.40 | $13.08 | 136500 |
| 2021-09-27 | 12.24 | $13.02 | 244400 |
| 2021-09-24 | 12.06 | $12.37 | 74433 |
| 2021-09-23 | 11.99 | $12.00 | 212900 |
| 2021-09-22 | 11.98 | $11.82 | 92938 |
| 2021-09-21 | 12.01 | $11.81 | 60900 |
| 2021-09-20 | 12.04 | $11.89 | 112800 |
| 2021-09-17 | 12.07 | $12.31 | 337506 |
| 2021-09-16 | 12.01 | $12.09 | 138600 |
| 2021-09-15 | 11.99 | $12.20 | 121900 |
| 2021-09-14 | 11.94 | $12.02 | 380231 |
| 2021-09-13 | 11.92 | $12.15 | 164322 |
| 2021-09-10 | 11.86 | $11.88 | 197000 |
| 2021-09-09 | 11.86 | $11.98 | 203800 |
| 2021-09-08 | 11.84 | $12.00 | 322025 |
| 2021-09-07 | 11.80 | $11.89 | 171000 |
| 2021-09-03 | 11.79 | $11.81 | 67300 |
| 2021-09-02 | 11.79 | $11.90 | 63129 |
| 2021-09-01 | 11.77 | $11.90 | 192335 |
| 2021-08-31 | 11.75 | $11.76 | 63300 |
| 2021-08-30 | 11.75 | $11.71 | 54300 |
| 2021-08-27 | 11.77 | $11.99 | 120679 |
| 2021-08-26 | 11.73 | $11.82 | 215700 |
| 2021-08-25 | 11.72 | $11.83 | 79200 |
| 2021-08-24 | 11.71 | $11.82 | 55119 |
| 2021-08-23 | 11.70 | $11.90 | 61047 |
| 2021-08-20 | 11.67 | $11.80 | 187420 |
| 2021-08-19 | 11.65 | $11.80 | 90133 |
| 2021-08-18 | 11.64 | $11.93 | 123438 |
| 2021-08-17 | 11.59 | $12.00 | 118400 |
| 2021-08-16 | 11.53 | $12.07 | 294231 |
| 2021-08-13 | 11.44 | $12.05 | 289400 |
| 2021-08-12 | 11.35 | $11.68 | 306102 |
| 2021-08-11 | 11.32 | $11.50 | 175700 |
| 2021-08-10 | 11.32 | $11.46 | 119501 |
| 2021-08-09 | 11.34 | $11.38 | 95344 |
| 2021-08-06 | 11.37 | $11.47 | 121325 |
| 2021-08-05 | 11.40 | $11.31 | 55200 |
| 2021-08-04 | 11.47 | $11.20 | 165600 |
| 2021-08-03 | 11.57 | $11.34 | 95326 |
| 2021-08-02 | 11.66 | $11.43 | 126800 |
| 2021-07-30 | 11.75 | $11.58 | 94700 |
| 2021-07-29 | 11.82 | $11.85 | 141800 |
| 2021-07-28 | 11.86 | $11.85 | 128709 |
| 2021-07-27 | 11.89 | $11.87 | 177500 |
| 2021-07-26 | 11.94 | $11.74 | 354402 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.80
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.01
Average
15.89
Maximum
23.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.80 | $24.08 | 137457 |
| 2026-07-23 | 23.66 | $23.51 | 544006 |
| 2026-07-22 | 23.65 | $23.41 | 502508 |
| 2026-07-21 | 23.67 | $23.68 | 472516 |
| 2026-07-20 | 23.60 | $23.60 | 506200 |
| 2026-07-17 | 23.54 | $23.64 | 463900 |
| 2026-07-16 | 23.44 | $23.88 | 736400 |
| 2026-07-15 | 23.25 | $23.19 | 337800 |
| 2026-07-14 | 23.22 | $23.01 | 215927 |
| 2026-07-13 | 23.24 | $23.06 | 329700 |
| 2026-07-10 | 23.24 | $22.89 | 370700 |
| 2026-07-09 | 23.29 | $22.85 | 535702 |
| 2026-07-08 | 23.35 | $22.71 | 327245 |
| 2026-07-07 | 23.47 | $22.99 | 354430 |
| 2026-07-06 | 23.52 | $23.22 | 394905 |
| 2026-07-02 | 23.49 | $23.23 | 246121 |
| 2026-07-01 | 23.44 | $23.62 | 379927 |
| 2026-06-30 | 23.25 | $23.32 | 342120 |
| 2026-06-29 | 23.11 | $23.21 | 416200 |
| 2026-06-26 | 22.95 | $23.38 | 1.5M |
| 2026-06-25 | 22.71 | $23.02 | 392311 |
| 2026-06-24 | 22.51 | $22.89 | 331108 |
| 2026-06-23 | 22.31 | $22.57 | 307316 |
| 2026-06-22 | 22.15 | $22.08 | 335699 |
| 2026-06-18 | 22.12 | $21.89 | 557700 |
| 2026-06-17 | 22.13 | $21.66 | 435700 |
| 2026-06-16 | 22.20 | $22.06 | 361826 |
| 2026-06-15 | 22.17 | $22.01 | 441000 |
| 2026-06-12 | 22.14 | $22.50 | 312000 |
| 2026-06-11 | 21.93 | $22.22 | 300531 |
| 2026-06-10 | 21.77 | $22.12 | 319100 |
| 2026-06-09 | 21.60 | $21.94 | 251206 |
| 2026-06-08 | 21.44 | $21.71 | 177000 |
| 2026-06-05 | 21.32 | $21.56 | 226814 |
| 2026-06-04 | 21.22 | $21.42 | 254600 |
| 2026-06-03 | 21.13 | $20.70 | 279200 |
| 2026-06-02 | 21.26 | $21.36 | 398142 |
| 2026-06-01 | 21.20 | $21.07 | 371288 |
| 2026-05-29 | 21.23 | $21.32 | 346418 |
| 2026-05-28 | 21.17 | $21.30 | 308400 |
| 2026-05-27 | 21.11 | $21.23 | 318400 |
| 2026-05-26 | 21.05 | $21.49 | 439300 |
| 2026-05-22 | 20.90 | $21.08 | 326700 |
| 2026-05-21 | 20.84 | $21.08 | 367300 |
| 2026-05-20 | 20.77 | $20.97 | 441600 |
| 2026-05-19 | 20.72 | $20.79 | 262129 |
| 2026-05-18 | 20.72 | $20.82 | 300900 |
| 2026-05-15 | 20.71 | $20.43 | 364123 |
| 2026-05-14 | 20.82 | $20.71 | 279800 |
| 2026-05-13 | 20.86 | $20.65 | 402800 |
| 2026-05-12 | 20.94 | $20.85 | 372200 |
| 2026-05-11 | 20.96 | $20.88 | 510610 |
| 2026-05-08 | 20.99 | $21.28 | 323739 |
| 2026-05-07 | 20.89 | $21.08 | 395629 |
| 2026-05-06 | 20.83 | $21.17 | 414027 |
| 2026-05-05 | 20.73 | $20.96 | 368900 |
| 2026-05-04 | 20.67 | $20.50 | 357612 |
| 2026-05-01 | 20.75 | $20.79 | 328100 |
| 2026-04-30 | 20.75 | $20.61 | 357500 |
| 2026-04-29 | 20.81 | $20.51 | 362713 |
| 2026-04-28 | 20.92 | $20.91 | 512800 |
| 2026-04-27 | 20.92 | $20.37 | 436400 |
| 2026-04-24 | 21.09 | $20.00 | 604932 |
| 2026-04-23 | 21.41 | $19.85 | 1.1M |
| 2026-04-22 | 21.85 | $21.21 | 329224 |
| 2026-04-21 | 21.94 | $21.37 | 264500 |
| 2026-04-20 | 21.99 | $21.79 | 251201 |
| 2026-04-17 | 21.91 | $21.93 | 511429 |
| 2026-04-16 | 21.76 | $21.57 | 755300 |
| 2026-04-15 | 21.67 | $21.67 | 434600 |
| 2026-04-14 | 21.53 | $21.61 | 404100 |
| 2026-04-13 | 21.37 | $21.53 | 346800 |
| 2026-04-10 | 21.18 | $21.31 | 405812 |
| 2026-04-09 | 21.02 | $21.47 | 627720 |
| 2026-04-08 | 20.77 | $21.19 | 608300 |
| 2026-04-07 | 20.54 | $20.94 | 318000 |
| 2026-04-06 | 20.34 | $20.76 | 277600 |
| 2026-04-02 | 20.14 | $20.74 | 317328 |
| 2026-04-01 | 19.91 | $20.45 | 288719 |
| 2026-03-31 | 19.72 | $20.16 | 302215 |
| 2026-03-30 | 19.57 | $19.85 | 301019 |
| 2026-03-27 | 19.50 | $19.57 | 267900 |
| 2026-03-26 | 19.50 | $19.70 | 325312 |
| 2026-03-25 | 19.46 | $19.61 | 463905 |
| 2026-03-24 | 19.44 | $19.74 | 412119 |
| 2026-03-23 | 19.38 | $19.68 | 673801 |
| 2026-03-20 | 19.33 | $19.45 | 724102 |
| 2026-03-19 | 19.34 | $19.58 | 407616 |
| 2026-03-18 | 19.33 | $19.28 | 430300 |
| 2026-03-17 | 19.40 | $19.55 | 310411 |
| 2026-03-16 | 19.42 | $19.61 | 246721 |
| 2026-03-13 | 19.42 | $19.48 | 367511 |
| 2026-03-12 | 19.47 | $19.56 | 306900 |
| 2026-03-11 | 19.51 | $19.48 | 426409 |
| 2026-03-10 | 19.58 | $19.63 | 369600 |
| 2026-03-09 | 19.63 | $19.62 | 707000 |
| 2026-03-06 | 19.70 | $19.55 | 407600 |
| 2026-03-05 | 19.81 | $19.72 | 412000 |
| 2026-03-04 | 19.89 | $20.05 | 278808 |
| 2026-03-03 | 19.89 | $19.90 | 313100 |
| 2026-03-02 | 19.94 | $19.91 | 512900 |
| 2026-02-27 | 20.01 | $19.63 | 555426 |
| 2026-02-26 | 20.17 | $20.22 | 323600 |
| 2026-02-25 | 20.19 | $20.32 | 174335 |
| 2026-02-24 | 20.18 | $19.79 | 386900 |
| 2026-02-23 | 20.34 | $19.56 | 307700 |
| 2026-02-20 | 20.60 | $20.57 | 386100 |
| 2026-02-19 | 20.60 | $20.37 | 261716 |
| 2026-02-18 | 20.67 | $20.54 | 343724 |
| 2026-02-17 | 20.69 | $20.83 | 217428 |
| 2026-02-13 | 20.63 | $20.57 | 208737 |
| 2026-02-12 | 20.63 | $20.46 | 335800 |
| 2026-02-11 | 20.67 | $20.40 | 239600 |
| 2026-02-10 | 20.72 | $20.64 | 426247 |
| 2026-02-09 | 20.72 | $21.11 | 349900 |
| 2026-02-06 | 20.55 | $21.04 | 360400 |
| 2026-02-05 | 20.38 | $20.66 | 381008 |
| 2026-02-04 | 20.28 | $20.78 | 283636 |
| 2026-02-03 | 20.13 | $20.52 | 367042 |
| 2026-02-02 | 20.02 | $20.24 | 331634 |
| 2026-01-30 | 19.98 | $19.84 | 376000 |
| 2026-01-29 | 20.06 | $19.98 | 362610 |
| 2026-01-28 | 20.11 | $19.51 | 374600 |
| 2026-01-27 | 20.32 | $19.82 | 287800 |
| 2026-01-26 | 20.48 | $19.88 | 483000 |
| 2026-01-23 | 20.65 | $19.90 | 621100 |
| 2026-01-22 | 20.86 | $21.26 | 476900 |
| 2026-01-21 | 20.66 | $21.47 | 560900 |
| 2026-01-20 | 20.36 | $20.37 | 242326 |
| 2026-01-16 | 20.34 | $20.66 | 504500 |
| 2026-01-15 | 20.21 | $20.99 | 367200 |
| 2026-01-14 | 19.96 | $20.46 | 488000 |
| 2026-01-13 | 19.81 | $19.87 | 602500 |
| 2026-01-12 | 19.82 | $19.73 | 260006 |
| 2026-01-09 | 19.88 | $19.78 | 240700 |
| 2026-01-08 | 19.93 | $20.27 | 350500 |
| 2026-01-07 | 19.84 | $19.74 | 231224 |
| 2026-01-06 | 19.90 | $19.88 | 252100 |
| 2026-01-05 | 19.92 | $20.02 | 294600 |
| 2026-01-02 | 19.91 | $19.48 | 250200 |
| 2025-12-31 | 20.06 | $19.50 | 182700 |
| 2025-12-30 | 20.24 | $19.53 | 246840 |
| 2025-12-29 | 20.44 | $19.79 | 223301 |
| 2025-12-26 | 20.60 | $19.90 | 183000 |
| 2025-12-24 | 20.75 | $20.13 | 80300 |
| 2025-12-23 | 20.86 | $20.18 | 176100 |
| 2025-12-22 | 20.96 | $20.52 | 179700 |
| 2025-12-19 | 20.97 | $20.53 | 611339 |
| 2025-12-18 | 20.97 | $20.85 | 294400 |
| 2025-12-17 | 20.85 | $20.65 | 316414 |
| 2025-12-16 | 20.76 | $20.78 | 251831 |
| 2025-12-15 | 20.60 | $20.64 | 251100 |
| 2025-12-12 | 20.43 | $20.51 | 262928 |
| 2025-12-11 | 20.26 | $20.63 | 293500 |
| 2025-12-10 | 20.00 | $20.41 | 386032 |
| 2025-12-09 | 19.74 | $19.80 | 259922 |
| 2025-12-08 | 19.61 | $19.80 | 272837 |
| 2025-12-05 | 19.45 | $19.62 | 201200 |
| 2025-12-04 | 19.30 | $19.63 | 313700 |
| 2025-12-03 | 19.11 | $19.49 | 441809 |
| 2025-12-02 | 18.91 | $18.93 | 295800 |
| 2025-12-01 | 18.84 | $19.02 | 296900 |
| 2025-11-28 | 18.73 | $18.85 | 133544 |
| 2025-11-26 | 18.64 | $19.02 | 328900 |
| 2025-11-25 | 18.48 | $19.00 | 256705 |
| 2025-11-24 | 18.28 | $18.42 | 355800 |
| 2025-11-21 | 18.23 | $18.52 | 366000 |
| 2025-11-20 | 18.12 | $17.95 | 198010 |
| 2025-11-19 | 18.18 | $18.05 | 238400 |
| 2025-11-18 | 18.22 | $17.85 | 242218 |
| 2025-11-17 | 18.32 | $17.67 | 204400 |
| 2025-11-14 | 18.50 | $18.44 | 286000 |
| 2025-11-13 | 18.48 | $18.34 | 265411 |
| 2025-11-12 | 18.48 | $18.38 | 510100 |
| 2025-11-11 | 18.46 | $18.43 | 236500 |
| 2025-11-10 | 18.42 | $18.42 | 322800 |
| 2025-11-07 | 18.37 | $18.32 | 361615 |
| 2025-11-06 | 18.34 | $18.20 | 284000 |
| 2025-11-05 | 18.34 | $18.39 | 330538 |
| 2025-11-04 | 18.27 | $18.09 | 408502 |
| 2025-11-03 | 18.27 | $18.00 | 294500 |
| 2025-10-31 | 18.31 | $17.95 | 396879 |
| 2025-10-30 | 18.36 | $18.16 | 394500 |
| 2025-10-29 | 18.35 | $18.33 | 391332 |
| 2025-10-28 | 18.29 | $18.61 | 477905 |
| 2025-10-27 | 18.11 | $18.58 | 673800 |
| 2025-10-24 | 17.90 | $18.56 | 744400 |
| 2025-10-23 | 17.66 | $17.86 | 663000 |
| 2025-10-22 | 17.58 | $17.95 | 678200 |
| 2025-10-21 | 17.45 | $18.08 | 329700 |
| 2025-10-20 | 17.25 | $17.75 | 265706 |
| 2025-10-17 | 17.12 | $17.07 | 364200 |
| 2025-10-16 | 17.18 | $16.71 | 498939 |
| 2025-10-15 | 17.37 | $17.84 | 369300 |
| 2025-10-14 | 17.24 | $17.97 | 329600 |
| 2025-10-13 | 17.05 | $17.24 | 274100 |
| 2025-10-10 | 17.05 | $17.05 | 409337 |
| 2025-10-09 | 17.11 | $17.18 | 173646 |
| 2025-10-08 | 17.16 | $17.27 | 166600 |
| 2025-10-07 | 17.19 | $17.25 | 208600 |
| 2025-10-06 | 17.23 | $17.53 | 313831 |
| 2025-10-03 | 17.21 | $17.26 | 227613 |
| 2025-10-02 | 17.26 | $17.10 | 279404 |
| 2025-10-01 | 17.39 | $17.36 | 604000 |
| 2025-09-30 | 17.46 | $17.29 | 283700 |
| 2025-09-29 | 17.58 | $17.30 | 243101 |
| 2025-09-26 | 17.72 | $17.61 | 267424 |
| 2025-09-25 | 17.80 | $17.51 | 295200 |
| 2025-09-24 | 17.93 | $17.70 | 338000 |
| 2025-09-23 | 18.02 | $17.86 | 400000 |
| 2025-09-22 | 18.09 | $17.90 | 346200 |
| 2025-09-19 | 18.16 | $17.89 | 1.6M |
| 2025-09-18 | 18.25 | $18.36 | 371536 |
| 2025-09-17 | 18.21 | $17.91 | 358522 |
| 2025-09-16 | 18.30 | $17.82 | 185010 |
| 2025-09-15 | 18.44 | $18.04 | 189244 |
| 2025-09-12 | 18.54 | $18.26 | 193800 |
| 2025-09-11 | 18.58 | $18.39 | 233327 |
| 2025-09-10 | 18.59 | $18.29 | 207100 |
| 2025-09-09 | 18.63 | $18.26 | 219622 |
| 2025-09-08 | 18.68 | $18.52 | 205900 |
| 2025-09-05 | 18.65 | $18.43 | 259500 |
| 2025-09-04 | 18.64 | $18.76 | 231900 |
| 2025-09-03 | 18.52 | $18.48 | 247200 |
| 2025-09-02 | 18.46 | $18.44 | 273900 |
| 2025-08-29 | 18.38 | $18.46 | 202900 |
| 2025-08-28 | 18.29 | $18.53 | 147411 |
| 2025-08-27 | 18.14 | $18.57 | 152400 |
| 2025-08-26 | 17.95 | $18.40 | 173600 |
| 2025-08-25 | 17.77 | $18.17 | 125031 |
| 2025-08-22 | 17.61 | $18.39 | 326214 |
| 2025-08-21 | 17.36 | $17.59 | 148200 |
| 2025-08-20 | 17.30 | $17.56 | 176900 |
| 2025-08-19 | 17.24 | $17.49 | 171421 |
| 2025-08-18 | 17.19 | $17.61 | 156200 |
| 2025-08-15 | 17.10 | $17.39 | 160006 |
| 2025-08-14 | 17.06 | $17.78 | 150419 |
| 2025-08-13 | 16.90 | $17.84 | 185429 |
| 2025-08-12 | 16.68 | $17.56 | 173932 |
| 2025-08-11 | 16.51 | $16.79 | 112002 |
| 2025-08-08 | 16.56 | $16.74 | 124628 |
| 2025-08-07 | 16.64 | $16.56 | 200425 |
| 2025-08-06 | 16.81 | $16.81 | 108923 |
| 2025-08-05 | 16.94 | $17.02 | 272200 |
| 2025-08-04 | 17.04 | $16.80 | 202400 |
| 2025-08-01 | 17.25 | $16.59 | 232900 |
| 2025-07-31 | 17.56 | $16.97 | 267824 |
| 2025-07-30 | 17.84 | $17.28 | 298618 |
| 2025-07-29 | 18.07 | $17.61 | 304243 |
| 2025-07-28 | 18.25 | $17.73 | 281300 |
| 2025-07-25 | 18.44 | $17.85 | 252856 |
| 2025-07-24 | 18.63 | $17.78 | 401600 |
| 2025-07-23 | 18.87 | $18.60 | 159900 |
| 2025-07-22 | 18.90 | $18.66 | 171512 |
| 2025-07-21 | 18.92 | $18.58 | 104900 |
| 2025-07-18 | 18.96 | $18.65 | 195100 |
| 2025-07-17 | 18.98 | $18.61 | 186820 |
| 2025-07-16 | 19.00 | $18.44 | 272400 |
| 2025-07-15 | 19.08 | $18.40 | 201800 |
| 2025-07-14 | 19.18 | $18.96 | 143800 |
| 2025-07-11 | 19.11 | $18.70 | 187507 |
| 2025-07-10 | 19.10 | $19.01 | 183687 |
| 2025-07-09 | 18.97 | $18.84 | 279244 |
| 2025-07-08 | 18.86 | $18.95 | 304304 |
| 2025-07-07 | 18.68 | $18.90 | 213129 |
| 2025-07-03 | 18.47 | $19.08 | 287100 |
| 2025-07-02 | 18.14 | $18.90 | 384000 |
| 2025-07-01 | 17.79 | $18.34 | 362141 |
| 2025-06-30 | 17.54 | $17.74 | 222602 |
| 2025-06-27 | 17.42 | $17.70 | 414223 |
| 2025-06-26 | 17.27 | $17.64 | 161900 |
| 2025-06-25 | 17.11 | $17.25 | 173600 |
| 2025-06-24 | 17.04 | $17.36 | 263832 |
| 2025-06-23 | 16.91 | $17.19 | 163600 |
| 2025-06-20 | 16.81 | $16.71 | 285115 |
| 2025-06-18 | 16.84 | $16.69 | 199946 |
| 2025-06-17 | 16.87 | $16.70 | 269745 |
| 2025-06-16 | 16.91 | $16.75 | 259037 |
| 2025-06-13 | 16.95 | $16.67 | 187200 |
| 2025-06-12 | 17.01 | $17.09 | 203436 |
| 2025-06-11 | 16.95 | $17.06 | 148544 |
| 2025-06-10 | 16.88 | $17.21 | 164300 |
| 2025-06-09 | 16.75 | $17.00 | 170900 |
| 2025-06-06 | 16.66 | $16.77 | 196033 |
| 2025-06-05 | 16.62 | $16.34 | 162741 |
| 2025-06-04 | 16.70 | $16.36 | 165900 |
| 2025-06-03 | 16.79 | $16.67 | 185642 |
| 2025-06-02 | 16.81 | $16.47 | 159049 |
| 2025-05-30 | 16.89 | $16.54 | 229300 |
| 2025-05-29 | 16.96 | $16.75 | 136300 |
| 2025-05-28 | 16.97 | $16.58 | 183123 |
| 2025-05-27 | 17.04 | $16.78 | 159139 |
| 2025-05-23 | 17.05 | $16.41 | 166300 |
| 2025-05-22 | 17.18 | $16.52 | 179049 |
| 2025-05-21 | 17.30 | $16.65 | 225249 |
| 2025-05-20 | 17.39 | $17.03 | 101905 |
| 2025-05-19 | 17.37 | $17.08 | 176300 |
| 2025-05-16 | 17.32 | $17.10 | 474800 |
| 2025-05-15 | 17.25 | $17.21 | 146224 |
| 2025-05-14 | 17.12 | $17.01 | 139600 |
| 2025-05-13 | 17.02 | $17.19 | 204500 |
| 2025-05-12 | 16.83 | $17.09 | 190200 |
| 2025-05-09 | 16.61 | $16.59 | 258701 |
| 2025-05-08 | 16.51 | $16.76 | 246100 |
| 2025-05-07 | 16.32 | $16.36 | 269615 |
| 2025-05-06 | 16.21 | $16.39 | 255535 |
| 2025-05-05 | 16.07 | $16.41 | 341516 |
| 2025-05-02 | 15.89 | $16.29 | 208130 |
| 2025-05-01 | 15.70 | $15.97 | 163411 |
| 2025-04-30 | 15.56 | $15.79 | 261600 |
| 2025-04-29 | 15.46 | $16.14 | 140313 |
| 2025-04-28 | 15.23 | $15.97 | 237200 |
| 2025-04-25 | 15.00 | $15.57 | 269500 |
| 2025-04-24 | 14.85 | $15.60 | 304800 |
| 2025-04-23 | 14.67 | $15.46 | 209300 |
| 2025-04-22 | 14.49 | $15.25 | 177716 |
| 2025-04-21 | 14.36 | $14.68 | 209100 |
| 2025-04-17 | 14.39 | $14.78 | 212000 |
| 2025-04-16 | 14.40 | $14.76 | 186500 |
| 2025-04-15 | 14.44 | $14.78 | 343500 |
| 2025-04-14 | 14.49 | $14.57 | 254324 |
| 2025-04-11 | 14.63 | $14.45 | 212709 |
| 2025-04-10 | 14.86 | $14.53 | 240920 |
| 2025-04-09 | 15.11 | $15.42 | 392845 |
| 2025-04-08 | 15.16 | $14.71 | 236200 |
| 2025-04-07 | 15.45 | $14.79 | 269426 |
| 2025-04-04 | 15.79 | $14.79 | 310022 |
| 2025-04-03 | 16.21 | $15.28 | 297040 |
| 2025-04-02 | 16.58 | $16.79 | 141169 |
| 2025-04-01 | 16.55 | $16.61 | 158302 |
| 2025-03-31 | 16.58 | $16.64 | 186700 |
| 2025-03-28 | 16.61 | $16.69 | 125700 |
| 2025-03-27 | 16.63 | $16.99 | 166700 |
| 2025-03-26 | 16.57 | $16.93 | 197845 |
| 2025-03-25 | 16.52 | $16.91 | 137100 |
| 2025-03-24 | 16.48 | $17.06 | 169900 |
| 2025-03-21 | 16.38 | $16.92 | 626831 |
| 2025-03-20 | 16.31 | $16.82 | 147920 |
| 2025-03-19 | 16.28 | $16.90 | 200000 |
| 2025-03-18 | 16.21 | $16.77 | 357930 |
| 2025-03-17 | 16.19 | $16.56 | 195700 |
| 2025-03-14 | 16.24 | $16.52 | 155302 |
| 2025-03-13 | 16.33 | $16.18 | 127226 |
| 2025-03-12 | 16.55 | $16.49 | 188514 |
| 2025-03-11 | 16.74 | $16.30 | 254600 |
| 2025-03-10 | 17.04 | $16.38 | 267909 |
| 2025-03-07 | 17.39 | $17.04 | 158036 |
| 2025-03-06 | 17.61 | $17.22 | 192243 |
| 2025-03-05 | 17.83 | $17.43 | 235100 |
| 2025-03-04 | 18.04 | $17.65 | 254700 |
| 2025-03-03 | 18.23 | $18.27 | 200700 |
| 2025-02-28 | 18.27 | $18.34 | 223900 |
| 2025-02-27 | 18.30 | $18.17 | 283247 |
| 2025-02-26 | 18.38 | $18.14 | 258743 |
| 2025-02-25 | 18.50 | $18.14 | 438629 |
| 2025-02-24 | 18.65 | $18.08 | 110463 |
| 2025-02-21 | 18.85 | $18.33 | 307039 |
| 2025-02-20 | 19.01 | $18.75 | 267207 |
| 2025-02-19 | 19.07 | $18.81 | 145303 |
| 2025-02-18 | 19.12 | $18.97 | 259600 |
| 2025-02-14 | 19.13 | $18.80 | 102900 |
| 2025-02-13 | 19.19 | $18.86 | 125000 |
| 2025-02-12 | 19.24 | $18.84 | 140900 |
| 2025-02-11 | 19.30 | $19.29 | 193700 |
| 2025-02-10 | 19.23 | $18.95 | 218439 |
| 2025-02-07 | 19.24 | $19.19 | 175400 |
| 2025-02-06 | 19.17 | $19.40 | 322914 |
| 2025-02-05 | 19.02 | $19.16 | 163600 |
| 2025-02-04 | 18.91 | $19.01 | 204105 |
| 2025-02-03 | 18.81 | $18.66 | 237005 |
| 2025-01-31 | 18.80 | $18.79 | 279600 |
| 2025-01-30 | 18.74 | $18.83 | 216600 |
| 2025-01-29 | 18.66 | $18.68 | 273402 |
| 2025-01-28 | 18.59 | $18.76 | 182936 |
| 2025-01-27 | 18.48 | $18.89 | 219600 |
| 2025-01-24 | 18.31 | $18.42 | 175600 |
| 2025-01-23 | 18.24 | $18.23 | 644900 |
| 2025-01-22 | 18.22 | $18.68 | 453900 |
| 2025-01-21 | 18.05 | $18.65 | 206702 |
| 2025-01-17 | 17.85 | $18.20 | 132200 |
| 2025-01-16 | 17.74 | $18.23 | 301542 |
| 2025-01-15 | 17.61 | $18.17 | 456245 |
| 2025-01-14 | 17.47 | $17.83 | 256618 |
| 2025-01-13 | 17.42 | $17.63 | 205600 |
| 2025-01-10 | 17.41 | $17.27 | 245532 |
| 2025-01-08 | 17.53 | $17.79 | 190108 |
| 2025-01-07 | 17.51 | $17.63 | 181421 |
| 2025-01-06 | 17.53 | $17.73 | 235700 |
| 2025-01-03 | 17.54 | $17.72 | 176400 |
| 2025-01-02 | 17.56 | $17.54 | 279900 |
| 2024-12-31 | 17.64 | $17.78 | 362125 |
| 2024-12-30 | 17.67 | $17.78 | 142300 |
| 2024-12-27 | 17.70 | $17.84 | 155238 |
| 2024-12-26 | 17.73 | $18.07 | 216100 |
| 2024-12-24 | 17.70 | $17.79 | 144800 |
| 2024-12-23 | 17.76 | $17.84 | 239000 |
| 2024-12-20 | 17.81 | $17.66 | 734000 |
| 2024-12-19 | 17.94 | $17.28 | 294925 |
| 2024-12-18 | 18.21 | $17.31 | 376600 |
| 2024-12-17 | 18.54 | $18.13 | 191203 |
| 2024-12-16 | 18.68 | $18.60 | 152607 |
| 2024-12-13 | 18.70 | $18.39 | 418900 |
| 2024-12-12 | 18.79 | $18.51 | 138127 |
| 2024-12-11 | 18.85 | $18.71 | 210124 |
| 2024-12-10 | 18.87 | $18.72 | 214418 |
| 2024-12-09 | 18.87 | $18.52 | 237000 |
| 2024-12-06 | 18.94 | $18.69 | 179822 |
| 2024-12-05 | 18.96 | $18.75 | 133400 |
| 2024-12-04 | 18.96 | $18.81 | 157000 |
| 2024-12-03 | 18.93 | $18.50 | 194300 |
| 2024-12-02 | 18.99 | $18.68 | 206500 |
| 2024-11-29 | 19.00 | $18.60 | 157200 |
| 2024-11-27 | 19.03 | $18.73 | 238742 |
| 2024-11-26 | 19.01 | $18.69 | 169400 |
| 2024-11-25 | 18.98 | $18.90 | 358800 |
| 2024-11-22 | 18.88 | $18.71 | 219700 |
| 2024-11-21 | 18.80 | $18.51 | 205400 |
| 2024-11-20 | 18.76 | $18.38 | 202610 |
| 2024-11-19 | 18.74 | $18.24 | 146020 |
| 2024-11-18 | 18.75 | $18.31 | 156334 |
| 2024-11-15 | 18.72 | $18.46 | 274519 |
| 2024-11-14 | 18.63 | $18.61 | 318749 |
| 2024-11-13 | 18.46 | $18.53 | 216733 |
| 2024-11-12 | 18.26 | $18.60 | 268900 |
| 2024-11-11 | 17.99 | $18.56 | 375900 |
| 2024-11-08 | 17.65 | $17.99 | 224241 |
| 2024-11-07 | 17.42 | $17.81 | 296000 |
| 2024-11-06 | 17.19 | $18.39 | 1.3M |
| 2024-11-05 | 16.71 | $16.67 | 200241 |
| 2024-11-04 | 16.67 | $16.24 | 158000 |
| 2024-11-01 | 16.75 | $16.40 | 192600 |
| 2024-10-31 | 16.80 | $16.42 | 185000 |
| 2024-10-30 | 16.84 | $16.90 | 857815 |
| 2024-10-29 | 16.74 | $16.69 | 148800 |
| 2024-10-28 | 16.68 | $16.77 | 273721 |
| 2024-10-25 | 16.57 | $16.35 | 190425 |
| 2024-10-24 | 16.56 | $16.54 | 230507 |
| 2024-10-23 | 16.49 | $16.62 | 195132 |
| 2024-10-22 | 16.37 | $16.56 | 240400 |
| 2024-10-21 | 16.24 | $16.36 | 254100 |
| 2024-10-18 | 16.15 | $17.13 | 439000 |
| 2024-10-17 | 15.78 | $17.04 | 496925 |
| 2024-10-16 | 15.37 | $16.12 | 345700 |
| 2024-10-15 | 15.16 | $15.80 | 632300 |
| 2024-10-14 | 15.01 | $15.57 | 187005 |
| 2024-10-11 | 14.90 | $15.49 | 208000 |
| 2024-10-10 | 14.80 | $15.15 | 129700 |
| 2024-10-09 | 14.79 | $15.08 | 149112 |
| 2024-10-08 | 14.82 | $14.98 | 324200 |
| 2024-10-07 | 14.89 | $15.07 | 137600 |
| 2024-10-04 | 14.95 | $15.08 | 147122 |
| 2024-10-03 | 15.03 | $14.93 | 202500 |
| 2024-10-02 | 15.19 | $14.91 | 172300 |
| 2024-10-01 | 15.40 | $15.06 | 216565 |
| 2024-09-30 | 15.61 | $15.59 | 163900 |
| 2024-09-27 | 15.70 | $15.42 | 219800 |
| 2024-09-26 | 15.87 | $15.37 | 249422 |
| 2024-09-25 | 16.10 | $15.30 | 678837 |
| 2024-09-24 | 16.40 | $16.27 | 213416 |
| 2024-09-23 | 16.46 | $16.12 | 240046 |
| 2024-09-20 | 16.59 | $16.25 | 635000 |
| 2024-09-19 | 16.70 | $16.73 | 195900 |
| 2024-09-18 | 16.68 | $16.61 | 256924 |
| 2024-09-17 | 16.69 | $16.55 | 280000 |
| 2024-09-16 | 16.72 | $16.72 | 275000 |
| 2024-09-13 | 16.70 | $16.54 | 260215 |
| 2024-09-12 | 16.73 | $16.34 | 303200 |
| 2024-09-11 | 16.83 | $16.47 | 295600 |
| 2024-09-10 | 16.91 | $16.71 | 248700 |
| 2024-09-09 | 16.93 | $16.75 | 297800 |
| 2024-09-06 | 16.93 | $16.66 | 251800 |
| 2024-09-05 | 16.95 | $16.95 | 245700 |
| 2024-09-04 | 16.89 | $16.80 | 259911 |
| 2024-09-03 | 16.85 | $17.00 | 265106 |
| 2024-08-30 | 16.73 | $17.03 | 195800 |
| 2024-08-29 | 16.57 | $16.98 | 506800 |
| 2024-08-28 | 16.39 | $16.83 | 892718 |
| 2024-08-27 | 16.22 | $16.57 | 261000 |
| 2024-08-26 | 16.09 | $16.57 | 226300 |
| 2024-08-23 | 15.93 | $16.52 | 633800 |
| 2024-08-22 | 15.75 | $15.96 | 125122 |
| 2024-08-21 | 15.70 | $15.92 | 137400 |
| 2024-08-20 | 15.67 | $15.87 | 140600 |
| 2024-08-19 | 15.64 | $16.10 | 113831 |
| 2024-08-16 | 15.53 | $15.96 | 392632 |
| 2024-08-15 | 15.44 | $15.81 | 257800 |
| 2024-08-14 | 15.39 | $15.41 | 152830 |
| 2024-08-13 | 15.46 | $15.61 | 235817 |
| 2024-08-12 | 15.48 | $15.29 | 266000 |
| 2024-08-09 | 15.61 | $15.30 | 239143 |
| 2024-08-08 | 15.76 | $15.44 | 152000 |
| 2024-08-07 | 15.91 | $15.25 | 175101 |
| 2024-08-06 | 16.15 | $15.16 | 220300 |
| 2024-08-05 | 16.47 | $15.05 | 234400 |
| 2024-08-02 | 16.89 | $15.74 | 284900 |
| 2024-08-01 | 17.18 | $16.20 | 208300 |
| 2024-07-31 | 17.37 | $16.92 | 224122 |
| 2024-07-30 | 17.36 | $17.08 | 452400 |
| 2024-07-29 | 17.29 | $16.94 | 192929 |
| 2024-07-26 | 17.24 | $17.10 | 260846 |
| 2024-07-25 | 17.11 | $17.08 | 348500 |
| 2024-07-24 | 16.95 | $16.75 | 370000 |
| 2024-07-23 | 16.84 | $16.98 | 499700 |
| 2024-07-22 | 16.63 | $16.57 | 393510 |
| 2024-07-19 | 16.48 | $16.36 | 319400 |
| 2024-07-18 | 16.36 | $16.40 | 397603 |
| 2024-07-17 | 16.18 | $16.77 | 425300 |
| 2024-07-16 | 15.84 | $16.62 | 503400 |
| 2024-07-15 | 15.47 | $15.93 | 938333 |
| 2024-07-12 | 15.22 | $15.52 | 259849 |
| 2024-07-11 | 15.04 | $15.41 | 507240 |
| 2024-07-10 | 14.86 | $14.97 | 138227 |
| 2024-07-09 | 14.76 | $14.74 | 220400 |
| 2024-07-08 | 14.72 | $14.52 | 240800 |
| 2024-07-05 | 14.74 | $14.54 | 161802 |
| 2024-07-03 | 14.74 | $14.80 | 92800 |
| 2024-07-02 | 14.67 | $15.20 | 257735 |
| 2024-07-01 | 14.44 | $14.89 | 193400 |
| 2024-06-28 | 14.27 | $14.81 | 704606 |
| 2024-06-27 | 14.08 | $14.46 | 208632 |
| 2024-06-26 | 13.95 | $14.29 | 153900 |
| 2024-06-25 | 13.86 | $14.05 | 156308 |
| 2024-06-24 | 13.82 | $14.17 | 153219 |
| 2024-06-21 | 13.74 | $13.76 | 418803 |
| 2024-06-20 | 13.78 | $13.92 | 127926 |
| 2024-06-18 | 13.77 | $13.98 | 250200 |
| 2024-06-17 | 13.75 | $13.87 | 95400 |
| 2024-06-14 | 13.75 | $13.65 | 102100 |
| 2024-06-13 | 13.84 | $13.87 | 114121 |
| 2024-06-12 | 13.87 | $14.13 | 179200 |
| 2024-06-11 | 13.83 | $13.80 | 270448 |
| 2024-06-10 | 13.89 | $13.85 | 116600 |
| 2024-06-07 | 13.96 | $13.89 | 93644 |
| 2024-06-06 | 14.02 | $13.96 | 141700 |
| 2024-06-05 | 14.08 | $13.86 | 166234 |
| 2024-06-04 | 14.19 | $13.86 | 152300 |
| 2024-06-03 | 14.32 | $14.14 | 128909 |
| 2024-05-31 | 14.39 | $14.46 | 244233 |
| 2024-05-30 | 14.37 | $14.13 | 283608 |
| 2024-05-29 | 14.45 | $13.98 | 168849 |
| 2024-05-28 | 14.60 | $14.25 | 151700 |
| 2024-05-24 | 14.70 | $14.39 | 124309 |
| 2024-05-23 | 14.76 | $14.31 | 169210 |
| 2024-05-22 | 14.87 | $14.69 | 142823 |
| 2024-05-21 | 14.87 | $14.75 | 143437 |
| 2024-05-20 | 14.85 | $14.69 | 120700 |
| 2024-05-17 | 14.84 | $14.92 | 199639 |
| 2024-05-16 | 14.75 | $14.80 | 190305 |
| 2024-05-15 | 14.67 | $14.81 | 198300 |
| 2024-05-14 | 14.57 | $14.57 | 137400 |
| 2024-05-13 | 14.52 | $14.62 | 188833 |
| 2024-05-10 | 14.43 | $14.57 | 317802 |
| 2024-05-09 | 14.34 | $14.36 | 186720 |
| 2024-05-08 | 14.29 | $14.25 | 191400 |
| 2024-05-07 | 14.27 | $14.20 | 180519 |
| 2024-05-06 | 14.25 | $14.25 | 189300 |
| 2024-05-03 | 14.21 | $14.36 | 153727 |
| 2024-05-02 | 14.12 | $14.15 | 166715 |
| 2024-05-01 | 14.08 | $13.84 | 196600 |
| 2024-04-30 | 14.13 | $13.70 | 223729 |
| 2024-04-29 | 14.22 | $13.85 | 119200 |
| 2024-04-26 | 14.29 | $14.03 | 177013 |
| 2024-04-25 | 14.31 | $14.13 | 263316 |
| 2024-04-24 | 14.29 | $14.50 | 177107 |
| 2024-04-23 | 14.15 | $14.50 | 272005 |
| 2024-04-22 | 13.98 | $14.50 | 199448 |
| 2024-04-19 | 13.77 | $14.43 | 232046 |
| 2024-04-18 | 13.52 | $13.74 | 509400 |
| 2024-04-17 | 13.45 | $13.44 | 147212 |
| 2024-04-16 | 13.45 | $13.31 | 109703 |
| 2024-04-15 | 13.50 | $13.35 | 137700 |
| 2024-04-12 | 13.54 | $13.42 | 100900 |
| 2024-04-11 | 13.57 | $13.44 | 161505 |
| 2024-04-10 | 13.60 | $13.39 | 247500 |
| 2024-04-09 | 13.65 | $13.70 | 166900 |
| 2024-04-08 | 13.61 | $13.70 | 193138 |
| 2024-04-05 | 13.57 | $13.49 | 111225 |
| 2024-04-04 | 13.58 | $13.55 | 235500 |
| 2024-04-03 | 13.57 | $13.30 | 104002 |
| 2024-04-02 | 13.64 | $13.45 | 222400 |
| 2024-04-01 | 13.67 | $13.55 | 227516 |
| 2024-03-28 | 13.68 | $13.84 | 151149 |
| 2024-03-27 | 13.60 | $13.78 | 143728 |
| 2024-03-26 | 13.52 | $13.35 | 124647 |
| 2024-03-25 | 13.56 | $13.52 | 56244 |
| 2024-03-22 | 13.55 | $13.57 | 87100 |
| 2024-03-21 | 13.52 | $13.79 | 217300 |
| 2024-03-20 | 13.42 | $13.83 | 217100 |
| 2024-03-19 | 13.28 | $13.34 | 134000 |
| 2024-03-18 | 13.27 | $13.12 | 111400 |
| 2024-03-15 | 13.33 | $13.19 | 391239 |
| 2024-03-14 | 13.38 | $13.04 | 166712 |
| 2024-03-13 | 13.49 | $13.36 | 128345 |
| 2024-03-12 | 13.52 | $13.44 | 92600 |
| 2024-03-11 | 13.54 | $13.69 | 98400 |
| 2024-03-08 | 13.48 | $13.73 | 122506 |
| 2024-03-07 | 13.40 | $13.55 | 88100 |
| 2024-03-06 | 13.36 | $13.56 | 163700 |
| 2024-03-05 | 13.30 | $13.50 | 114400 |
| 2024-03-04 | 13.26 | $13.40 | 124800 |
| 2024-03-01 | 13.24 | $13.37 | 154700 |
| 2024-02-29 | 13.23 | $13.43 | 139000 |
| 2024-02-28 | 13.21 | $13.28 | 112441 |
| 2024-02-27 | 13.23 | $13.36 | 116100 |
| 2024-02-26 | 13.23 | $13.43 | 94200 |
| 2024-02-23 | 13.22 | $13.47 | 100900 |
| 2024-02-22 | 13.20 | $13.41 | 126440 |
| 2024-02-21 | 13.20 | $13.36 | 76400 |
| 2024-02-20 | 13.22 | $13.54 | 116708 |
| 2024-02-16 | 13.19 | $13.65 | 167336 |
| 2024-02-15 | 13.14 | $13.70 | 424621 |
| 2024-02-14 | 13.06 | $13.43 | 167000 |
| 2024-02-13 | 13.06 | $13.20 | 335100 |
| 2024-02-12 | 13.14 | $13.70 | 256800 |
| 2024-02-09 | 13.08 | $13.42 | 160936 |
| 2024-02-08 | 13.12 | $13.30 | 158900 |
| 2024-02-07 | 13.21 | $13.29 | 174700 |
| 2024-02-06 | 13.34 | $13.45 | 203100 |
| 2024-02-05 | 13.46 | $13.36 | 172925 |
| 2024-02-02 | 13.64 | $13.35 | 332500 |
| 2024-02-01 | 13.87 | $13.59 | 309806 |
| 2024-01-31 | 14.08 | $13.62 | 432217 |
| 2024-01-30 | 14.34 | $14.12 | 169507 |
| 2024-01-29 | 14.50 | $14.25 | 241400 |
| 2024-01-26 | 14.67 | $14.12 | 245211 |
| 2024-01-25 | 14.91 | $14.25 | 442500 |
| 2024-01-24 | 15.17 | $15.42 | 90133 |
| 2024-01-23 | 15.12 | $15.41 | 104300 |
| 2024-01-22 | 15.06 | $15.61 | 185100 |
| 2024-01-19 | 14.92 | $15.18 | 103030 |
| 2024-01-18 | 14.90 | $14.89 | 251327 |
| 2024-01-17 | 14.97 | $14.90 | 91000 |
| 2024-01-16 | 15.05 | $14.86 | 140111 |
| 2024-01-12 | 15.16 | $15.01 | 157700 |
| 2024-01-11 | 15.25 | $14.99 | 109800 |
| 2024-01-10 | 15.37 | $15.22 | 108700 |
| 2024-01-09 | 15.45 | $15.13 | 112519 |
| 2024-01-08 | 15.57 | $15.49 | 108920 |
| 2024-01-05 | 15.60 | $15.50 | 261009 |
| 2024-01-04 | 15.63 | $15.47 | 159534 |
| 2024-01-03 | 15.67 | $15.07 | 175945 |
| 2024-01-02 | 15.86 | $15.33 | 223331 |
| 2023-12-29 | 15.99 | $15.44 | 136447 |
| 2023-12-28 | 16.11 | $15.73 | 120800 |
| 2023-12-27 | 16.17 | $15.85 | 135000 |
| 2023-12-26 | 16.19 | $16.13 | 186800 |
| 2023-12-22 | 16.12 | $15.88 | 174600 |
| 2023-12-21 | 16.10 | $15.80 | 272334 |
| 2023-12-20 | 16.10 | $15.90 | 295104 |
| 2023-12-19 | 16.06 | $16.13 | 165848 |
| 2023-12-18 | 15.93 | $15.85 | 206500 |
| 2023-12-15 | 15.85 | $15.87 | 432907 |
| 2023-12-14 | 15.74 | $15.82 | 482500 |
| 2023-12-13 | 15.62 | $16.02 | 442916 |
| 2023-12-12 | 15.39 | $15.35 | 106324 |
| 2023-12-11 | 15.32 | $15.37 | 117100 |
| 2023-12-08 | 15.23 | $15.36 | 127300 |
| 2023-12-07 | 15.11 | $15.21 | 105200 |
| 2023-12-06 | 15.01 | $15.03 | 234800 |
| 2023-12-05 | 14.94 | $15.12 | 164214 |
| 2023-12-04 | 14.82 | $15.20 | 287700 |
| 2023-12-01 | 14.64 | $14.92 | 379500 |
| 2023-11-30 | 14.51 | $14.09 | 452500 |
| 2023-11-29 | 14.61 | $14.29 | 603900 |
| 2023-11-28 | 14.67 | $14.39 | 118719 |
| 2023-11-27 | 14.70 | $14.42 | 124400 |
| 2023-11-24 | 14.72 | $14.52 | 83200 |
| 2023-11-22 | 14.72 | $14.50 | 116034 |
| 2023-11-21 | 14.71 | $14.53 | 128500 |
| 2023-11-20 | 14.69 | $14.81 | 113548 |
| 2023-11-17 | 14.57 | $14.76 | 133203 |
| 2023-11-16 | 14.44 | $14.55 | 110900 |
| 2023-11-15 | 14.33 | $14.74 | 194010 |
| 2023-11-14 | 14.14 | $14.72 | 315940 |
| 2023-11-13 | 13.91 | $13.72 | 61000 |
| 2023-11-10 | 13.95 | $13.71 | 91500 |
| 2023-11-09 | 14.00 | $13.66 | 90000 |
| 2023-11-08 | 14.07 | $13.83 | 96141 |
| 2023-11-07 | 14.09 | $14.10 | 119228 |
| 2023-11-06 | 14.04 | $14.30 | 95100 |
| 2023-11-03 | 13.91 | $14.49 | 131800 |
| 2023-11-02 | 13.69 | $14.09 | 107924 |
| 2023-11-01 | 13.54 | $13.60 | 77900 |
| 2023-10-31 | 13.52 | $13.56 | 128200 |
| 2023-10-30 | 13.51 | $13.52 | 91503 |
| 2023-10-27 | 13.51 | $13.50 | 141600 |
| 2023-10-26 | 13.52 | $13.61 | 112805 |
| 2023-10-25 | 13.50 | $13.34 | 136127 |
| 2023-10-24 | 13.55 | $13.33 | 91700 |
| 2023-10-23 | 13.63 | $13.63 | 120645 |
| 2023-10-20 | 13.62 | $13.58 | 220400 |
| 2023-10-19 | 13.63 | $13.84 | 221513 |
| 2023-10-18 | 13.57 | $13.54 | 95104 |
| 2023-10-17 | 13.58 | $13.78 | 151900 |
| 2023-10-16 | 13.52 | $13.58 | 90442 |
| 2023-10-13 | 13.51 | $13.37 | 94900 |
| 2023-10-12 | 13.58 | $13.67 | 105121 |
| 2023-10-11 | 13.56 | $13.79 | 92800 |
| 2023-10-10 | 13.50 | $13.78 | 103200 |
| 2023-10-09 | 13.43 | $13.72 | 104800 |
| 2023-10-06 | 13.37 | $13.79 | 117600 |
| 2023-10-05 | 13.29 | $13.62 | 157933 |
| 2023-10-04 | 13.24 | $13.39 | 128607 |
| 2023-10-03 | 13.26 | $13.29 | 193210 |
| 2023-10-02 | 13.32 | $13.54 | 142400 |
| 2023-09-29 | 13.32 | $13.61 | 131900 |
| 2023-09-28 | 13.30 | $13.51 | 94200 |
| 2023-09-27 | 13.32 | $13.49 | 85800 |
| 2023-09-26 | 13.36 | $13.55 | 113100 |
| 2023-09-25 | 13.39 | $13.67 | 93901 |
| 2023-09-22 | 13.40 | $13.50 | 123833 |
| 2023-09-21 | 13.47 | $13.61 | 262815 |
| 2023-09-20 | 13.53 | $13.55 | 131211 |
| 2023-09-19 | 13.63 | $13.39 | 87410 |
| 2023-09-18 | 13.81 | $13.39 | 126600 |
| 2023-09-15 | 14.04 | $14.08 | 794100 |
| 2023-09-14 | 14.10 | $14.32 | 141118 |
| 2023-09-13 | 14.10 | $14.13 | 132900 |
| 2023-09-12 | 14.17 | $14.26 | 98937 |
| 2023-09-11 | 14.22 | $14.24 | 94800 |
| 2023-09-08 | 14.29 | $14.42 | 82100 |
| 2023-09-07 | 14.33 | $14.48 | 201000 |
| 2023-09-06 | 14.35 | $14.46 | 104106 |
| 2023-09-05 | 14.40 | $14.81 | 171829 |
| 2023-09-01 | 14.35 | $15.04 | 91200 |
| 2023-08-31 | 14.22 | $14.47 | 153200 |
| 2023-08-30 | 14.25 | $14.31 | 125551 |
| 2023-08-29 | 14.34 | $14.57 | 70700 |
| 2023-08-28 | 14.38 | $14.60 | 111030 |
| 2023-08-25 | 14.42 | $14.35 | 98400 |
| 2023-08-24 | 14.56 | $14.44 | 118109 |
| 2023-08-23 | 14.70 | $14.40 | 93810 |
| 2023-08-22 | 14.89 | $14.30 | 184505 |
| 2023-08-21 | 15.16 | $14.72 | 87821 |
| 2023-08-18 | 15.35 | $14.83 | 118634 |
| 2023-08-17 | 15.55 | $14.99 | 112600 |
| 2023-08-16 | 15.75 | $15.04 | 195831 |
| 2023-08-15 | 15.97 | $14.97 | 229833 |
| 2023-08-14 | 16.25 | $15.57 | 81000 |
| 2023-08-11 | 16.40 | $15.69 | 154400 |
| 2023-08-10 | 16.53 | $15.83 | 124900 |
| 2023-08-09 | 16.64 | $16.10 | 81400 |
| 2023-08-08 | 16.68 | $16.30 | 98900 |
| 2023-08-07 | 16.65 | $16.39 | 156148 |
| 2023-08-04 | 16.57 | $16.19 | 102900 |
| 2023-08-03 | 16.53 | $16.28 | 118200 |
| 2023-08-02 | 16.43 | $16.06 | 146309 |
| 2023-08-01 | 16.37 | $16.29 | 218900 |
| 2023-07-31 | 16.20 | $15.99 | 206200 |
| 2023-07-28 | 16.08 | $16.02 | 124300 |
| 2023-07-27 | 15.91 | $15.90 | 206847 |
| 2023-07-26 | 15.73 | $16.15 | 316700 |
| 2023-07-25 | 15.41 | $15.62 | 243518 |
| 2023-07-24 | 15.18 | $15.70 | 245837 |
| 2023-07-21 | 14.87 | $15.56 | 206100 |
| 2023-07-20 | 14.52 | $15.26 | 238700 |
| 2023-07-19 | 14.18 | $14.76 | 175400 |
| 2023-07-18 | 13.92 | $14.45 | 187000 |
| 2023-07-17 | 13.70 | $13.98 | 85401 |
| 2023-07-14 | 13.57 | $13.64 | 99100 |
| 2023-07-13 | 13.52 | $13.76 | 126700 |
| 2023-07-12 | 13.42 | $13.65 | 128102 |
| 2023-07-11 | 13.33 | $13.51 | 103500 |
| 2023-07-10 | 13.27 | $13.35 | 84200 |
| 2023-07-07 | 13.24 | $13.22 | 172035 |
| 2023-07-06 | 13.24 | $12.94 | 204001 |
| 2023-07-05 | 13.33 | $13.23 | 239142 |
| 2023-07-03 | 13.35 | $13.15 | 80440 |
| 2023-06-30 | 13.40 | $13.06 | 160182 |
| 2023-06-29 | 13.48 | $13.21 | 97406 |
| 2023-06-28 | 13.53 | $13.05 | 85100 |
| 2023-06-27 | 13.64 | $13.18 | 143500 |
| 2023-06-26 | 13.72 | $13.11 | 100400 |
| 2023-06-23 | 13.85 | $13.12 | 339734 |
| 2023-06-22 | 13.98 | $13.23 | 109246 |
| 2023-06-21 | 14.11 | $13.53 | 142200 |
| 2023-06-20 | 14.15 | $13.54 | 204024 |
| 2023-06-16 | 14.20 | $13.95 | 203627 |
| 2023-06-15 | 14.11 | $14.17 | 170434 |
| 2023-06-14 | 13.92 | $13.78 | 181508 |
| 2023-06-13 | 13.81 | $14.03 | 174900 |
| 2023-06-12 | 13.58 | $13.48 | 123300 |
| 2023-06-09 | 13.46 | $13.46 | 103300 |
| 2023-06-08 | 13.32 | $13.67 | 186300 |
| 2023-06-07 | 13.07 | $13.71 | 225143 |
| 2023-06-06 | 12.75 | $13.20 | 171833 |
| 2023-06-05 | 12.52 | $12.67 | 113436 |
| 2023-06-02 | 12.40 | $12.95 | 205825 |
| 2023-06-01 | 12.16 | $12.07 | 184800 |
| 2023-05-31 | 12.15 | $11.84 | 283400 |
| 2023-05-30 | 12.21 | $12.17 | 83400 |
| 2023-05-26 | 12.17 | $12.24 | 107525 |
| 2023-05-25 | 12.10 | $12.08 | 158626 |
| 2023-05-24 | 12.07 | $12.45 | 155218 |
| 2023-05-23 | 11.91 | $12.53 | 239035 |
| 2023-05-22 | 11.70 | $12.31 | 124200 |
| 2023-05-19 | 11.51 | $11.94 | 179700 |
| 2023-05-18 | 11.41 | $12.15 | 129606 |
| 2023-05-17 | 11.21 | $12.08 | 191625 |
| 2023-05-16 | 11.01 | $11.19 | 122500 |
| 2023-05-15 | 11.05 | $11.36 | 123600 |
| 2023-05-12 | 11.06 | $11.25 | 216300 |
| 2023-05-11 | 11.12 | $11.21 | 306800 |
| 2023-05-10 | 11.21 | $11.37 | 179507 |
| 2023-05-09 | 11.28 | $11.28 | 121307 |
| 2023-05-08 | 11.40 | $11.38 | 118943 |
| 2023-05-05 | 11.54 | $11.83 | 186628 |
| 2023-05-04 | 11.57 | $11.21 | 418100 |
| 2023-05-03 | 11.81 | $11.55 | 386443 |
| 2023-05-02 | 12.01 | $11.56 | 235018 |
| 2023-05-01 | 12.26 | $12.22 | 166900 |
| 2023-04-28 | 12.36 | $12.29 | 173600 |
| 2023-04-27 | 12.47 | $12.46 | 206500 |
| 2023-04-26 | 12.56 | $12.27 | 210500 |
| 2023-04-25 | 12.74 | $12.36 | 198000 |
| 2023-04-24 | 12.94 | $12.84 | 112900 |
| 2023-04-21 | 13.03 | $12.91 | 245836 |
| 2023-04-20 | 13.13 | $13.30 | 386000 |
| 2023-04-19 | 13.14 | $13.76 | 213400 |
| 2023-04-18 | 13.00 | $13.31 | 209104 |
| 2023-04-17 | 12.99 | $13.43 | 194837 |
| 2023-04-14 | 12.95 | $13.05 | 199731 |
| 2023-04-13 | 13.02 | $13.25 | 167449 |
| 2023-04-12 | 13.06 | $13.15 | 94203 |
| 2023-04-11 | 13.15 | $13.20 | 125600 |
| 2023-04-10 | 13.25 | $13.20 | 150828 |
| 2023-04-06 | 13.38 | $13.26 | 171800 |
| 2023-04-05 | 13.54 | $13.60 | 180711 |
| 2023-04-04 | 13.63 | $13.59 | 127703 |
| 2023-04-03 | 13.75 | $14.19 | 205424 |
| 2023-03-31 | 13.71 | $14.06 | 302905 |
| 2023-03-30 | 13.72 | $13.88 | 116900 |
| 2023-03-29 | 13.80 | $14.22 | 145200 |
| 2023-03-28 | 13.81 | $14.30 | 161200 |
| 2023-03-27 | 13.79 | $14.39 | 156600 |
| 2023-03-24 | 13.76 | $14.01 | 323830 |
| 2023-03-23 | 13.86 | $13.79 | 163145 |
| 2023-03-22 | 14.06 | $14.05 | 217300 |
| 2023-03-21 | 14.23 | $14.94 | 214041 |
| 2023-03-20 | 14.17 | $14.16 | 156600 |
| 2023-03-17 | 14.36 | $14.25 | 294409 |
| 2023-03-16 | 14.57 | $15.01 | 218900 |
| 2023-03-15 | 14.60 | $14.47 | 245800 |
| 2023-03-14 | 14.82 | $14.60 | 298900 |
| 2023-03-13 | 15.06 | $13.84 | 529800 |
| 2023-03-10 | 15.60 | $14.92 | 341545 |
| 2023-03-09 | 15.93 | $15.30 | 275700 |
| 2023-03-08 | 16.21 | $15.96 | 167022 |
| 2023-03-07 | 16.35 | $15.92 | 132600 |
| 2023-03-06 | 16.54 | $16.32 | 73300 |
| 2023-03-03 | 16.64 | $16.49 | 113422 |
| 2023-03-02 | 16.71 | $16.39 | 102709 |
| 2023-03-01 | 16.83 | $16.50 | 206122 |
| 2023-02-28 | 16.94 | $16.58 | 204200 |
| 2023-02-27 | 17.04 | $16.70 | 150036 |
| 2023-02-24 | 17.13 | $16.82 | 103400 |
| 2023-02-23 | 17.20 | $16.90 | 90300 |
| 2023-02-22 | 17.26 | $16.97 | 134909 |
| 2023-02-21 | 17.30 | $17.23 | 140615 |
| 2023-02-17 | 17.27 | $17.35 | 136402 |
| 2023-02-16 | 17.18 | $16.97 | 169300 |
| 2023-02-15 | 17.20 | $16.90 | 92500 |
| 2023-02-14 | 17.23 | $16.84 | 97200 |
| 2023-02-13 | 17.29 | $17.19 | 109722 |
| 2023-02-10 | 17.24 | $17.04 | 165626 |
| 2023-02-09 | 17.23 | $16.87 | 87620 |
| 2023-02-08 | 17.26 | $17.29 | 163245 |
| 2023-02-07 | 17.15 | $17.26 | 224800 |
| 2023-02-06 | 17.03 | $17.24 | 141900 |
| 2023-02-03 | 16.89 | $17.63 | 249058 |
| 2023-02-02 | 16.58 | $17.10 | 170200 |
| 2023-02-01 | 16.37 | $16.85 | 177300 |
| 2023-01-31 | 16.19 | $16.99 | 312000 |
| 2023-01-30 | 15.94 | $16.66 | 168117 |
| 2023-01-27 | 15.73 | $16.73 | 137900 |
| 2023-01-26 | 15.45 | $16.20 | 330920 |
| 2023-01-25 | 15.29 | $15.52 | 175438 |
| 2023-01-24 | 15.32 | $15.20 | 104800 |
| 2023-01-23 | 15.46 | $15.25 | 196629 |
| 2023-01-20 | 15.63 | $15.27 | 323900 |
| 2023-01-19 | 15.83 | $15.27 | 235407 |
| 2023-01-18 | 16.07 | $15.33 | 215534 |
| 2023-01-17 | 16.36 | $16.25 | 231049 |
| 2023-01-13 | 16.42 | $16.49 | 128737 |
| 2023-01-12 | 16.41 | $16.75 | 139100 |
| 2023-01-11 | 16.33 | $16.32 | 128106 |
| 2023-01-10 | 16.36 | $16.57 | 76904 |
| 2023-01-09 | 16.33 | $16.53 | 112700 |
| 2023-01-06 | 16.30 | $17.02 | 357900 |
| 2023-01-05 | 16.11 | $16.48 | 109840 |
| 2023-01-04 | 16.06 | $16.47 | 217504 |
| 2023-01-03 | 16.00 | $16.14 | 166507 |
| 2022-12-30 | 16.04 | $16.04 | 130200 |
| 2022-12-29 | 16.12 | $16.31 | 82033 |
| 2022-12-28 | 16.14 | $16.17 | 104902 |
| 2022-12-27 | 16.22 | $16.43 | 64531 |
| 2022-12-23 | 16.23 | $16.60 | 82410 |
| 2022-12-22 | 16.20 | $16.38 | 89000 |
| 2022-12-21 | 16.23 | $16.58 | 134535 |
| 2022-12-20 | 16.21 | $16.08 | 113117 |
| 2022-12-19 | 16.35 | $16.14 | 138029 |
| 2022-12-16 | 16.51 | $15.99 | 580600 |
| 2022-12-15 | 16.76 | $16.22 | 126854 |
| 2022-12-14 | 16.98 | $16.72 | 131307 |
| 2022-12-13 | 17.10 | $17.18 | 313326 |
| 2022-12-12 | 17.10 | $17.10 | 101600 |
| 2022-12-09 | 17.12 | $16.81 | 62400 |
| 2022-12-08 | 17.23 | $16.81 | 65100 |
| 2022-12-07 | 17.37 | $16.78 | 95500 |
| 2022-12-06 | 17.54 | $17.13 | 69207 |
| 2022-12-05 | 17.64 | $17.16 | 296800 |
| 2022-12-02 | 17.74 | $17.64 | 83851 |
| 2022-12-01 | 17.70 | $17.46 | 181603 |
| 2022-11-30 | 17.71 | $17.46 | 155800 |
| 2022-11-29 | 17.70 | $17.18 | 53918 |
| 2022-11-28 | 17.78 | $17.23 | 112116 |
| 2022-11-25 | 17.85 | $17.46 | 52800 |
| 2022-11-23 | 17.85 | $17.26 | 72724 |
| 2022-11-22 | 17.90 | $17.52 | 64000 |
| 2022-11-21 | 17.86 | $17.48 | 162924 |
| 2022-11-18 | 17.82 | $17.52 | 142700 |
| 2022-11-17 | 17.74 | $17.45 | 139200 |
| 2022-11-16 | 17.65 | $17.44 | 189140 |
| 2022-11-15 | 17.53 | $17.37 | 145403 |
| 2022-11-14 | 17.40 | $17.07 | 360737 |
| 2022-11-11 | 17.31 | $16.84 | 166343 |
| 2022-11-10 | 17.26 | $17.13 | 294300 |
| 2022-11-09 | 17.09 | $16.54 | 121225 |
| 2022-11-08 | 17.05 | $16.80 | 121500 |
| 2022-11-07 | 16.91 | $17.01 | 128000 |
| 2022-11-04 | 16.66 | $17.03 | 232543 |
| 2022-11-03 | 16.33 | $16.42 | 187607 |
| 2022-11-02 | 16.11 | $16.38 | 528400 |
| 2022-11-01 | 15.83 | $16.43 | 281800 |
| 2022-10-31 | 15.47 | $16.00 | 371626 |
| 2022-10-28 | 15.16 | $15.76 | 272400 |
| 2022-10-27 | 14.84 | $15.16 | 235042 |
| 2022-10-26 | 14.64 | $14.50 | 227600 |
| 2022-10-25 | 14.60 | $14.84 | 199727 |
| 2022-10-24 | 14.43 | $14.65 | 107900 |
| 2022-10-21 | 14.29 | $14.45 | 137500 |
| 2022-10-20 | 14.17 | $14.02 | 108332 |
| 2022-10-19 | 14.16 | $14.38 | 106016 |
| 2022-10-18 | 14.03 | $14.28 | 146400 |
| 2022-10-17 | 13.89 | $14.42 | 149300 |
| 2022-10-14 | 13.69 | $14.06 | 134717 |
| 2022-10-13 | 13.55 | $14.09 | 161300 |
| 2022-10-12 | 13.37 | $13.41 | 72002 |
| 2022-10-11 | 13.36 | $13.50 | 95138 |
| 2022-10-10 | 13.33 | $13.45 | 90748 |
| 2022-10-07 | 13.31 | $13.26 | 104400 |
| 2022-10-06 | 13.35 | $13.57 | 103600 |
| 2022-10-05 | 13.30 | $13.47 | 91240 |
| 2022-10-04 | 13.28 | $13.59 | 180101 |
| 2022-10-03 | 13.21 | $13.20 | 191644 |
| 2022-09-30 | 13.26 | $13.05 | 133000 |
| 2022-09-29 | 13.37 | $13.24 | 112844 |
| 2022-09-28 | 13.44 | $13.35 | 143345 |
| 2022-09-27 | 13.50 | $13.24 | 146227 |
| 2022-09-26 | 13.60 | $13.48 | 110000 |
| 2022-09-23 | 13.66 | $13.54 | 94000 |
| 2022-09-22 | 13.71 | $13.73 | 94800 |
| 2022-09-21 | 13.71 | $13.91 | 116600 |
| 2022-09-20 | 13.66 | $14.12 | 73109 |
| 2022-09-19 | 13.53 | $14.00 | 97300 |
| 2022-09-16 | 13.41 | $13.69 | 342013 |
| 2022-09-15 | 13.37 | $13.53 | 73429 |
| 2022-09-14 | 13.37 | $13.37 | 199002 |
| 2022-09-13 | 13.43 | $13.38 | 131800 |
| 2022-09-12 | 13.51 | $13.91 | 201340 |
| 2022-09-09 | 13.43 | $13.72 | 88700 |
| 2022-09-08 | 13.41 | $13.53 | 97307 |
| 2022-09-07 | 13.45 | $13.36 | 100500 |
| 2022-09-06 | 13.55 | $13.22 | 118533 |
| 2022-09-02 | 13.72 | $13.50 | 81000 |
| 2022-09-01 | 13.85 | $13.60 | 120446 |
| 2022-08-31 | 13.98 | $13.72 | 136110 |
| 2022-08-30 | 14.10 | $13.79 | 94000 |
| 2022-08-29 | 14.22 | $13.83 | 93202 |
| 2022-08-26 | 14.36 | $14.07 | 80700 |
| 2022-08-25 | 14.46 | $14.36 | 71530 |
| 2022-08-24 | 14.48 | $14.20 | 86007 |
| 2022-08-23 | 14.56 | $14.23 | 75508 |
| 2022-08-22 | 14.64 | $14.50 | 144300 |
| 2022-08-19 | 14.66 | $14.69 | 191300 |
| 2022-08-18 | 14.61 | $14.67 | 98000 |
| 2022-08-17 | 14.56 | $14.58 | 113340 |
| 2022-08-16 | 14.53 | $14.71 | 178142 |
| 2022-08-15 | 14.45 | $14.75 | 182245 |
| 2022-08-12 | 14.33 | $14.73 | 233544 |
| 2022-08-11 | 14.19 | $14.43 | 119100 |
| 2022-08-10 | 14.12 | $14.28 | 209200 |
| 2022-08-09 | 14.08 | $13.99 | 194147 |
| 2022-08-08 | 14.13 | $13.95 | 167600 |
| 2022-08-05 | 14.20 | $14.03 | 318800 |
| 2022-08-04 | 14.26 | $14.01 | 238432 |
| 2022-08-03 | 14.34 | $14.26 | 134016 |
| 2022-08-02 | 14.36 | $14.06 | 132300 |
| 2022-08-01 | 14.44 | $14.26 | 236800 |
| 2022-07-29 | 14.48 | $14.05 | 262320 |
| 2022-07-28 | 14.59 | $14.20 | 384008 |
| 2022-07-27 | 14.67 | $14.86 | 223815 |
| 2022-07-26 | 14.56 | $14.50 | 197600 |
| 2022-07-25 | 14.54 | $14.67 | 210500 |
| 2022-07-22 | 14.46 | $14.48 | 187331 |
| 2022-07-21 | 14.42 | $14.74 | 132949 |
| 2022-07-20 | 14.28 | $14.55 | 116239 |
| 2022-07-19 | 14.17 | $14.55 | 237500 |
| 2022-07-18 | 14.04 | $14.26 | 180719 |
| 2022-07-15 | 13.97 | $14.14 | 167224 |
| 2022-07-14 | 13.93 | $13.58 | 188100 |
| 2022-07-13 | 14.06 | $14.05 | 143600 |
| 2022-07-12 | 14.06 | $14.40 | 164721 |
| 2022-07-11 | 13.96 | $14.37 | 120400 |
| 2022-07-08 | 13.84 | $14.32 | 120300 |
| 2022-07-07 | 13.72 | $14.20 | 139745 |
| 2022-07-06 | 13.61 | $14.07 | 209100 |
| 2022-07-05 | 13.53 | $13.85 | 231621 |
| 2022-07-01 | 13.50 | $13.90 | 214115 |
| 2022-06-30 | 13.45 | $13.38 | 307800 |
| 2022-06-29 | 13.57 | $13.60 | 276800 |
| 2022-06-28 | 13.64 | $13.74 | 156500 |
| 2022-06-27 | 13.70 | $13.78 | 336205 |
| 2022-06-24 | 13.76 | $13.46 | 2.1M |
| 2022-06-23 | 13.93 | $13.51 | 223500 |
| 2022-06-22 | 14.14 | $14.24 | 276704 |
| 2022-06-21 | 14.16 | $14.09 | 336600 |
| 2022-06-17 | 14.24 | $13.82 | 742902 |
| 2022-06-16 | 14.42 | $13.66 | 427817 |
| 2022-06-15 | 14.70 | $14.48 | 376900 |
| 2022-06-14 | 14.77 | $14.10 | 279727 |
| 2022-06-13 | 14.99 | $14.09 | 504335 |
| 2022-06-10 | 15.24 | $14.44 | 288834 |
| 2022-06-09 | 15.44 | $14.90 | 264900 |
| 2022-06-08 | 15.54 | $15.18 | 103904 |
| 2022-06-07 | 15.55 | $15.38 | 218700 |
| 2022-06-06 | 15.51 | $15.60 | 167348 |
| 2022-06-03 | 15.37 | $15.44 | 155723 |
| 2022-06-02 | 15.25 | $15.50 | 182500 |
| 2022-06-01 | 15.07 | $15.31 | 182127 |
| 2022-05-31 | 14.91 | $15.27 | 732300 |
| 2022-05-27 | 14.73 | $14.99 | 185600 |
| 2022-05-26 | 14.58 | $15.07 | 206300 |
| 2022-05-25 | 14.38 | $14.86 | 246100 |
| 2022-05-24 | 14.20 | $14.63 | 275300 |
| 2022-05-23 | 14.05 | $14.52 | 228643 |
| 2022-05-20 | 13.91 | $13.94 | 153600 |
| 2022-05-19 | 13.92 | $13.84 | 141800 |
| 2022-05-18 | 13.96 | $14.01 | 115900 |
| 2022-05-17 | 13.96 | $14.33 | 132311 |
| 2022-05-16 | 13.86 | $13.86 | 136900 |
| 2022-05-13 | 13.89 | $13.83 | 193300 |
| 2022-05-12 | 13.94 | $13.84 | 137512 |
| 2022-05-11 | 14.00 | $13.92 | 118400 |
| 2022-05-10 | 14.04 | $13.96 | 253003 |
| 2022-05-09 | 14.08 | $13.93 | 128900 |
| 2022-05-06 | 14.15 | $14.16 | 155300 |
| 2022-05-05 | 14.15 | $14.26 | 168700 |
| 2022-05-04 | 14.13 | $14.55 | 102600 |
| 2022-05-03 | 14.01 | $14.38 | 139443 |
| 2022-05-02 | 13.92 | $14.26 | 221800 |
| 2022-04-29 | 13.85 | $13.77 | 205720 |
| 2022-04-28 | 13.92 | $14.02 | 195286 |
| 2022-04-27 | 13.94 | $13.51 | 179512 |
| 2022-04-26 | 14.12 | $13.72 | 238905 |
| 2022-04-25 | 14.27 | $14.01 | 160049 |
| 2022-04-22 | 14.37 | $14.14 | 103300 |
| 2022-04-21 | 14.44 | $14.60 | 120332 |
| 2022-04-20 | 14.39 | $14.88 | 130534 |
| 2022-04-19 | 14.24 | $14.61 | 318224 |
| 2022-04-18 | 14.14 | $14.17 | 101300 |
| 2022-04-14 | 14.16 | $14.08 | 200300 |
| 2022-04-13 | 14.21 | $14.42 | 196235 |
| 2022-04-12 | 14.17 | $14.25 | 129909 |
| 2022-04-11 | 14.18 | $14.24 | 158023 |
| 2022-04-08 | 14.19 | $14.09 | 144300 |
| 2022-04-07 | 14.26 | $13.96 | 131900 |
| 2022-04-06 | 14.38 | $13.86 | 149027 |
| 2022-04-05 | 14.56 | $14.11 | 177300 |
| 2022-04-04 | 14.69 | $14.30 | 184814 |
| 2022-04-01 | 14.80 | $14.64 | 286449 |
| 2022-03-31 | 14.82 | $14.51 | 186600 |
| 2022-03-30 | 14.88 | $14.63 | 192144 |
| 2022-03-29 | 14.91 | $15.11 | 137516 |
| 2022-03-28 | 14.80 | $14.96 | 314115 |
| 2022-03-25 | 14.70 | $15.16 | 286272 |
| 2022-03-24 | 14.51 | $14.57 | 119127 |
| 2022-03-23 | 14.47 | $14.51 | 153914 |
| 2022-03-22 | 14.44 | $15.04 | 539622 |
| 2022-03-21 | 14.23 | $14.72 | 425205 |
| 2022-03-18 | 14.07 | $13.63 | 998708 |
| 2022-03-17 | 14.22 | $14.32 | 271820 |
| 2022-03-16 | 14.19 | $14.36 | 306500 |
| 2022-03-15 | 14.14 | $14.20 | 105000 |
| 2022-03-14 | 14.13 | $14.19 | 97245 |
| 2022-03-11 | 14.12 | $14.21 | 154719 |
| 2022-03-10 | 14.10 | $14.21 | 101400 |
| 2022-03-09 | 14.07 | $14.08 | 132000 |
| 2022-03-08 | 14.08 | $13.76 | 237315 |
| 2022-03-07 | 14.20 | $13.95 | 207707 |
| 2022-03-04 | 14.27 | $14.18 | 175700 |
| 2022-03-03 | 14.29 | $14.38 | 95736 |
| 2022-03-02 | 14.25 | $14.24 | 210336 |
| 2022-03-01 | 14.25 | $13.85 | 214314 |
| 2022-02-28 | 14.36 | $14.23 | 221100 |
| 2022-02-25 | 14.37 | $14.26 | 268600 |
| 2022-02-24 | 14.38 | $14.02 | 238000 |
| 2022-02-23 | 14.46 | $14.23 | 190200 |
| 2022-02-22 | 14.49 | $14.05 | 239100 |
| 2022-02-18 | 14.57 | $14.58 | 126300 |
| 2022-02-17 | 14.50 | $14.34 | 95412 |
| 2022-02-16 | 14.49 | $14.56 | 122100 |
| 2022-02-15 | 14.40 | $14.53 | 157916 |
| 2022-02-14 | 14.29 | $14.25 | 282200 |
| 2022-02-11 | 14.24 | $14.34 | 141800 |
| 2022-02-10 | 14.15 | $14.13 | 200633 |
| 2022-02-09 | 14.10 | $14.03 | 186400 |
| 2022-02-08 | 14.07 | $14.36 | 172618 |
| 2022-02-07 | 13.92 | $14.08 | 130900 |
| 2022-02-04 | 13.82 | $14.00 | 127202 |
| 2022-02-03 | 13.73 | $13.86 | 190800 |
| 2022-02-02 | 13.65 | $13.71 | 347200 |
| 2022-02-01 | 13.61 | $13.59 | 282814 |
| 2022-01-31 | 13.58 | $13.43 | 288000 |
| 2022-01-28 | 13.61 | $13.25 | 189600 |
| 2022-01-27 | 13.69 | $13.33 | 166300 |
| 2022-01-26 | 13.76 | $13.56 | 157700 |
| 2022-01-25 | 13.77 | $13.51 | 106349 |
| 2022-01-24 | 13.80 | $13.50 | 190736 |
| 2022-01-21 | 13.82 | $13.42 | 160200 |
| 2022-01-20 | 13.88 | $13.43 | 72615 |
| 2022-01-19 | 13.93 | $13.63 | 133205 |
| 2022-01-18 | 13.93 | $13.98 | 274000 |
| 2022-01-14 | 13.81 | $14.14 | 209300 |
| 2022-01-13 | 13.61 | $13.76 | 87300 |
| 2022-01-12 | 13.48 | $13.57 | 268912 |
| 2022-01-11 | 13.37 | $13.69 | 145000 |
| 2022-01-10 | 13.20 | $13.33 | 125810 |
| 2022-01-07 | 13.10 | $13.60 | 122700 |
| 2022-01-06 | 12.90 | $13.38 | 252446 |
| 2022-01-05 | 12.71 | $12.82 | 375700 |
| 2022-01-04 | 12.66 | $12.79 | 197616 |
| 2022-01-03 | 12.62 | $12.70 | 146249 |
| 2021-12-31 | 12.59 | $12.59 | 47421 |
| 2021-12-30 | 12.58 | $12.60 | 53800 |
| 2021-12-29 | 12.58 | $12.81 | 63400 |
| 2021-12-28 | 12.51 | $12.81 | 50610 |
| 2021-12-27 | 12.42 | $12.78 | 35900 |
| 2021-12-23 | 12.33 | $12.63 | 34800 |
| 2021-12-22 | 12.27 | $12.50 | 46200 |
| 2021-12-21 | 12.24 | $12.37 | 69300 |
| 2021-12-20 | 12.24 | $12.34 | 123000 |
| 2021-12-17 | 12.26 | $12.74 | 345700 |
| 2021-12-16 | 12.17 | $12.78 | 243700 |
| 2021-12-15 | 12.05 | $12.39 | 146300 |
| 2021-12-14 | 12.03 | $12.12 | 105207 |
| 2021-12-13 | 12.09 | $12.03 | 95309 |
| 2021-12-10 | 12.21 | $12.26 | 248846 |
| 2021-12-09 | 12.29 | $12.43 | 44000 |
| 2021-12-08 | 12.34 | $12.61 | 87700 |
| 2021-12-07 | 12.35 | $12.50 | 65400 |
| 2021-12-06 | 12.40 | $12.53 | 314002 |
| 2021-12-03 | 12.45 | $12.34 | 83617 |
| 2021-12-02 | 12.59 | $12.72 | 121742 |
| 2021-12-01 | 12.64 | $12.35 | 177111 |
| 2021-11-30 | 12.83 | $12.35 | 180842 |
| 2021-11-29 | 13.06 | $12.57 | 86832 |
| 2021-11-26 | 13.28 | $12.80 | 93301 |
| 2021-11-24 | 13.48 | $13.46 | 52100 |
| 2021-11-23 | 13.51 | $13.51 | 72337 |
| 2021-11-22 | 13.53 | $13.43 | 67813 |
| 2021-11-19 | 13.58 | $13.35 | 45800 |
| 2021-11-18 | 13.66 | $13.46 | 78644 |
| 2021-11-17 | 13.73 | $13.48 | 68016 |
| 2021-11-16 | 13.81 | $13.57 | 71512 |
| 2021-11-15 | 13.87 | $13.69 | 50240 |
| 2021-11-12 | 13.91 | $13.76 | 55604 |
| 2021-11-11 | 13.93 | $13.87 | 112900 |
| 2021-11-10 | 13.92 | $13.88 | 46237 |
| 2021-11-09 | 13.90 | $13.84 | 80300 |
| 2021-11-08 | 13.89 | $13.99 | 42638 |
| 2021-11-05 | 13.81 | $13.94 | 78900 |
| 2021-11-04 | 13.74 | $13.72 | 47527 |
| 2021-11-03 | 13.71 | $13.81 | 121234 |
| 2021-11-02 | 13.65 | $13.57 | 77427 |
| 2021-11-01 | 13.65 | $13.75 | 111400 |
| 2021-10-29 | 13.59 | $13.54 | 352700 |
| 2021-10-28 | 13.58 | $13.40 | 50000 |
| 2021-10-27 | 13.60 | $13.20 | 194047 |
| 2021-10-26 | 13.69 | $13.64 | 161400 |
| 2021-10-25 | 13.66 | $13.74 | 86900 |
| 2021-10-22 | 13.58 | $13.74 | 87800 |
| 2021-10-21 | 13.48 | $13.47 | 439523 |
| 2021-10-20 | 13.44 | $13.24 | 141100 |
| 2021-10-19 | 13.47 | $13.17 | 44500 |
| 2021-10-18 | 13.51 | $13.17 | 66200 |
| 2021-10-15 | 13.56 | $13.26 | 147900 |
| 2021-10-14 | 13.58 | $13.24 | 85011 |
| 2021-10-13 | 13.61 | $13.24 | 47300 |
| 2021-10-12 | 13.64 | $13.42 | 77332 |
| 2021-10-11 | 13.62 | $13.43 | 113302 |
| 2021-10-08 | 13.57 | $13.53 | 78200 |
| 2021-10-07 | 13.48 | $13.41 | 72400 |
| 2021-10-06 | 13.39 | $13.25 | 51124 |
| 2021-10-05 | 13.34 | $13.38 | 65300 |
| 2021-10-04 | 13.21 | $13.36 | 84915 |
| 2021-10-01 | 13.07 | $13.21 | 72941 |
| 2021-09-30 | 12.93 | $13.06 | 69900 |
| 2021-09-29 | 12.80 | $13.19 | 61000 |
| 2021-09-28 | 12.60 | $13.08 | 136500 |
| 2021-09-27 | 12.38 | $13.02 | 244400 |
| 2021-09-24 | 12.13 | $12.37 | 74433 |
| 2021-09-23 | 12.03 | $12.00 | 212900 |
| 2021-09-22 | 12.03 | $11.82 | 92938 |
| 2021-09-21 | 12.08 | $11.81 | 60900 |
| 2021-09-20 | 12.15 | $11.89 | 112800 |
| 2021-09-17 | 12.20 | $12.31 | 337506 |
| 2021-09-16 | 12.13 | $12.09 | 138600 |
| 2021-09-15 | 12.11 | $12.20 | 121900 |
| 2021-09-14 | 12.05 | $12.02 | 380231 |
| 2021-09-13 | 12.03 | $12.15 | 164322 |
| 2021-09-10 | 11.97 | $11.88 | 197000 |
| 2021-09-09 | 11.97 | $11.98 | 203800 |
| 2021-09-08 | 11.95 | $12.00 | 322025 |
| 2021-09-07 | 11.91 | $11.89 | 171000 |
| 2021-09-03 | 11.90 | $11.81 | 67300 |
| 2021-09-02 | 11.91 | $11.90 | 63129 |
| 2021-09-01 | 11.89 | $11.90 | 192335 |
| 2021-08-31 | 11.87 | $11.76 | 63300 |
| 2021-08-30 | 11.88 | $11.71 | 54300 |
| 2021-08-27 | 11.92 | $11.99 | 120679 |
| 2021-08-26 | 11.87 | $11.82 | 215700 |
| 2021-08-25 | 11.87 | $11.83 | 79200 |
| 2021-08-24 | 11.86 | $11.82 | 55119 |
| 2021-08-23 | 11.85 | $11.90 | 61047 |
| 2021-08-20 | 11.82 | $11.80 | 187420 |
| 2021-08-19 | 11.80 | $11.80 | 90133 |
| 2021-08-18 | 11.79 | $11.93 | 123438 |
| 2021-08-17 | 11.73 | $12.00 | 118400 |
| 2021-08-16 | 11.64 | $12.07 | 294231 |
| 2021-08-13 | 11.51 | $12.05 | 289400 |
| 2021-08-12 | 11.35 | $11.68 | 306102 |
| 2021-08-11 | 11.29 | $11.50 | 175700 |
| 2021-08-10 | 11.27 | $11.46 | 119501 |
| 2021-08-09 | 11.27 | $11.38 | 95344 |
| 2021-08-06 | 11.29 | $11.47 | 121325 |
| 2021-08-05 | 11.30 | $11.31 | 55200 |
| 2021-08-04 | 11.36 | $11.20 | 165600 |
| 2021-08-03 | 11.48 | $11.34 | 95326 |
| 2021-08-02 | 11.59 | $11.43 | 126800 |
| 2021-07-30 | 11.70 | $11.58 | 94700 |
| 2021-07-29 | 11.78 | $11.85 | 141800 |
| 2021-07-28 | 11.81 | $11.85 | 128709 |
| 2021-07-27 | 11.84 | $11.87 | 177500 |
| 2021-07-26 | 11.88 | $11.74 | 354402 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.85
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.35
Average
51.84
Maximum
74.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.85 | $24.08 | 137457 |
| 2026-07-23 | 60.10 | $23.51 | 544006 |
| 2026-07-22 | 59.18 | $23.41 | 502508 |
| 2026-07-21 | 62.92 | $23.68 | 472516 |
| 2026-07-20 | 62.25 | $23.60 | 506200 |
| 2026-07-17 | 62.79 | $23.64 | 463900 |
| 2026-07-16 | 66.07 | $23.88 | 736400 |
| 2026-07-15 | 60.43 | $23.19 | 337800 |
| 2026-07-14 | 58.73 | $23.01 | 215927 |
| 2026-07-13 | 59.40 | $23.06 | 329700 |
| 2026-07-10 | 57.84 | $22.89 | 370700 |
| 2026-07-09 | 57.48 | $22.85 | 535702 |
| 2026-07-08 | 56.22 | $22.71 | 327245 |
| 2026-07-07 | 59.58 | $22.99 | 354430 |
| 2026-07-06 | 62.49 | $23.22 | 394905 |
| 2026-07-02 | 62.62 | $23.23 | 246121 |
| 2026-07-01 | 67.69 | $23.62 | 379927 |
| 2026-06-30 | 65.66 | $23.32 | 342120 |
| 2026-06-29 | 64.89 | $23.21 | 416200 |
| 2026-06-26 | 67.10 | $23.38 | 1.5M |
| 2026-06-25 | 64.68 | $23.02 | 392311 |
| 2026-06-24 | 63.76 | $22.89 | 331108 |
| 2026-06-23 | 61.43 | $22.57 | 307316 |
| 2026-06-22 | 57.44 | $22.08 | 335699 |
| 2026-06-18 | 55.75 | $21.89 | 557700 |
| 2026-06-17 | 53.64 | $21.66 | 435700 |
| 2026-06-16 | 58.23 | $22.06 | 361826 |
| 2026-06-15 | 57.80 | $22.01 | 441000 |
| 2026-06-12 | 63.91 | $22.50 | 312000 |
| 2026-06-11 | 61.72 | $22.22 | 300531 |
| 2026-06-10 | 60.91 | $22.12 | 319100 |
| 2026-06-09 | 59.45 | $21.94 | 251206 |
| 2026-06-08 | 57.52 | $21.71 | 177000 |
| 2026-06-05 | 56.23 | $21.56 | 226814 |
| 2026-06-04 | 55.02 | $21.42 | 254600 |
| 2026-06-03 | 47.98 | $20.70 | 279200 |
| 2026-06-02 | 55.55 | $21.36 | 398142 |
| 2026-06-01 | 52.42 | $21.07 | 371288 |
| 2026-05-29 | 55.63 | $21.32 | 346418 |
| 2026-05-28 | 55.42 | $21.30 | 308400 |
| 2026-05-27 | 54.71 | $21.23 | 318400 |
| 2026-05-26 | 57.94 | $21.49 | 439300 |
| 2026-05-22 | 53.86 | $21.08 | 326700 |
| 2026-05-21 | 53.86 | $21.08 | 367300 |
| 2026-05-20 | 52.76 | $20.97 | 441600 |
| 2026-05-19 | 50.92 | $20.79 | 262129 |
| 2026-05-18 | 51.24 | $20.82 | 300900 |
| 2026-05-15 | 47.21 | $20.43 | 364123 |
| 2026-05-14 | 50.03 | $20.71 | 279800 |
| 2026-05-13 | 49.41 | $20.65 | 402800 |
| 2026-05-12 | 51.42 | $20.85 | 372200 |
| 2026-05-11 | 51.72 | $20.88 | 510610 |
| 2026-05-08 | 55.83 | $21.28 | 323739 |
| 2026-05-07 | 54.09 | $21.08 | 395629 |
| 2026-05-06 | 55.02 | $21.17 | 414027 |
| 2026-05-05 | 53.25 | $20.96 | 368900 |
| 2026-05-04 | 49.08 | $20.50 | 357612 |
| 2026-05-01 | 51.85 | $20.79 | 328100 |
| 2026-04-30 | 50.19 | $20.61 | 357500 |
| 2026-04-29 | 49.27 | $20.51 | 362713 |
| 2026-04-28 | 53.00 | $20.91 | 512800 |
| 2026-04-27 | 47.95 | $20.37 | 436400 |
| 2026-04-24 | 44.04 | $20.00 | 604932 |
| 2026-04-23 | 42.38 | $19.85 | 1.1M |
| 2026-04-22 | 57.00 | $21.21 | 329224 |
| 2026-04-21 | 59.28 | $21.37 | 264500 |
| 2026-04-20 | 65.87 | $21.79 | 251201 |
| 2026-04-17 | 68.27 | $21.93 | 511429 |
| 2026-04-16 | 65.17 | $21.57 | 755300 |
| 2026-04-15 | 66.90 | $21.67 | 434600 |
| 2026-04-14 | 66.39 | $21.61 | 404100 |
| 2026-04-13 | 65.72 | $21.53 | 346800 |
| 2026-04-10 | 63.85 | $21.31 | 405812 |
| 2026-04-09 | 66.35 | $21.47 | 627720 |
| 2026-04-08 | 64.01 | $21.19 | 608300 |
| 2026-04-07 | 61.75 | $20.94 | 318000 |
| 2026-04-06 | 60.03 | $20.76 | 277600 |
| 2026-04-02 | 59.84 | $20.74 | 317328 |
| 2026-04-01 | 57.02 | $20.45 | 288719 |
| 2026-03-31 | 53.95 | $20.16 | 302215 |
| 2026-03-30 | 50.35 | $19.85 | 301019 |
| 2026-03-27 | 46.78 | $19.57 | 267900 |
| 2026-03-26 | 48.31 | $19.70 | 325312 |
| 2026-03-25 | 47.17 | $19.61 | 463905 |
| 2026-03-24 | 48.64 | $19.74 | 412119 |
| 2026-03-23 | 47.93 | $19.68 | 673801 |
| 2026-03-20 | 45.17 | $19.45 | 724102 |
| 2026-03-19 | 46.49 | $19.58 | 407616 |
| 2026-03-18 | 42.81 | $19.28 | 430300 |
| 2026-03-17 | 45.49 | $19.55 | 310411 |
| 2026-03-16 | 46.09 | $19.61 | 246721 |
| 2026-03-13 | 44.57 | $19.48 | 367511 |
| 2026-03-12 | 45.32 | $19.56 | 306900 |
| 2026-03-11 | 44.43 | $19.48 | 426409 |
| 2026-03-10 | 45.75 | $19.63 | 369600 |
| 2026-03-09 | 45.65 | $19.62 | 707000 |
| 2026-03-06 | 44.96 | $19.55 | 407600 |
| 2026-03-05 | 46.32 | $19.72 | 412000 |
| 2026-03-04 | 49.06 | $20.05 | 278808 |
| 2026-03-03 | 47.73 | $19.90 | 313100 |
| 2026-03-02 | 47.80 | $19.91 | 512900 |
| 2026-02-27 | 45.39 | $19.63 | 555426 |
| 2026-02-26 | 50.02 | $20.22 | 323600 |
| 2026-02-25 | 50.86 | $20.32 | 174335 |
| 2026-02-24 | 46.34 | $19.79 | 386900 |
| 2026-02-23 | 44.23 | $19.56 | 307700 |
| 2026-02-20 | 52.92 | $20.57 | 386100 |
| 2026-02-19 | 51.12 | $20.37 | 261716 |
| 2026-02-18 | 52.75 | $20.54 | 343724 |
| 2026-02-17 | 55.64 | $20.83 | 217428 |
| 2026-02-13 | 53.47 | $20.57 | 208737 |
| 2026-02-12 | 52.54 | $20.46 | 335800 |
| 2026-02-11 | 52.04 | $20.40 | 239600 |
| 2026-02-10 | 54.20 | $20.64 | 426247 |
| 2026-02-09 | 58.74 | $21.11 | 349900 |
| 2026-02-06 | 58.24 | $21.04 | 360400 |
| 2026-02-05 | 55.49 | $20.66 | 381008 |
| 2026-02-04 | 56.61 | $20.78 | 283636 |
| 2026-02-03 | 54.73 | $20.52 | 367042 |
| 2026-02-02 | 52.63 | $20.24 | 331634 |
| 2026-01-30 | 49.46 | $19.84 | 376000 |
| 2026-01-29 | 50.58 | $19.98 | 362610 |
| 2026-01-28 | 46.71 | $19.51 | 374600 |
| 2026-01-27 | 49.12 | $19.82 | 287800 |
| 2026-01-26 | 49.59 | $19.88 | 483000 |
| 2026-01-23 | 49.75 | $19.90 | 621100 |
| 2026-01-22 | 61.95 | $21.26 | 476900 |
| 2026-01-21 | 64.26 | $21.47 | 560900 |
| 2026-01-20 | 56.11 | $20.37 | 242326 |
| 2026-01-16 | 59.51 | $20.66 | 504500 |
| 2026-01-15 | 63.68 | $20.99 | 367200 |
| 2026-01-14 | 59.33 | $20.46 | 488000 |
| 2026-01-13 | 53.43 | $19.87 | 602500 |
| 2026-01-12 | 51.86 | $19.73 | 260006 |
| 2026-01-09 | 52.46 | $19.78 | 240700 |
| 2026-01-08 | 58.81 | $20.27 | 350500 |
| 2026-01-07 | 52.96 | $19.74 | 231224 |
| 2026-01-06 | 54.92 | $19.88 | 252100 |
| 2026-01-05 | 56.92 | $20.02 | 294600 |
| 2026-01-02 | 50.28 | $19.48 | 250200 |
| 2025-12-31 | 50.56 | $19.50 | 182700 |
| 2025-12-30 | 50.95 | $19.53 | 246840 |
| 2025-12-29 | 54.46 | $19.79 | 223301 |
| 2025-12-26 | 56.01 | $19.90 | 183000 |
| 2025-12-24 | 59.37 | $20.13 | 80300 |
| 2025-12-23 | 60.11 | $20.18 | 176100 |
| 2025-12-22 | 65.41 | $20.52 | 179700 |
| 2025-12-19 | 65.57 | $20.53 | 611339 |
| 2025-12-18 | 70.88 | $20.85 | 294400 |
| 2025-12-17 | 69.41 | $20.65 | 316414 |
| 2025-12-16 | 71.65 | $20.78 | 251831 |
| 2025-12-15 | 70.68 | $20.64 | 251100 |
| 2025-12-12 | 69.77 | $20.51 | 262928 |
| 2025-12-11 | 71.72 | $20.63 | 293500 |
| 2025-12-10 | 70.28 | $20.41 | 386032 |
| 2025-12-09 | 65.64 | $19.80 | 259922 |
| 2025-12-08 | 65.64 | $19.80 | 272837 |
| 2025-12-05 | 64.15 | $19.62 | 201200 |
| 2025-12-04 | 64.30 | $19.63 | 313700 |
| 2025-12-03 | 63.18 | $19.49 | 441809 |
| 2025-12-02 | 58.18 | $18.93 | 295800 |
| 2025-12-01 | 59.41 | $19.02 | 296900 |
| 2025-11-28 | 57.81 | $18.85 | 133544 |
| 2025-11-26 | 60.06 | $19.02 | 328900 |
| 2025-11-25 | 59.89 | $19.00 | 256705 |
| 2025-11-24 | 54.40 | $18.42 | 355800 |
| 2025-11-21 | 55.65 | $18.52 | 366000 |
| 2025-11-20 | 49.36 | $17.95 | 198010 |
| 2025-11-19 | 50.55 | $18.05 | 238400 |
| 2025-11-18 | 48.17 | $17.85 | 242218 |
| 2025-11-17 | 45.94 | $17.67 | 204400 |
| 2025-11-14 | 55.67 | $18.44 | 286000 |
| 2025-11-13 | 54.48 | $18.34 | 265411 |
| 2025-11-12 | 55.04 | $18.38 | 510100 |
| 2025-11-11 | 55.72 | $18.43 | 236500 |
| 2025-11-10 | 55.61 | $18.42 | 322800 |
| 2025-11-07 | 54.60 | $18.32 | 361615 |
| 2025-11-06 | 53.38 | $18.20 | 284000 |
| 2025-11-05 | 55.62 | $18.39 | 330538 |
| 2025-11-04 | 52.64 | $18.09 | 408502 |
| 2025-11-03 | 51.71 | $18.00 | 294500 |
| 2025-10-31 | 51.21 | $17.95 | 396879 |
| 2025-10-30 | 53.43 | $18.16 | 394500 |
| 2025-10-29 | 55.28 | $18.33 | 391332 |
| 2025-10-28 | 58.43 | $18.61 | 477905 |
| 2025-10-27 | 58.19 | $18.58 | 673800 |
| 2025-10-24 | 58.03 | $18.56 | 744400 |
| 2025-10-23 | 52.12 | $17.86 | 663000 |
| 2025-10-22 | 53.03 | $17.95 | 678200 |
| 2025-10-21 | 54.34 | $18.08 | 329700 |
| 2025-10-20 | 51.45 | $17.75 | 265706 |
| 2025-10-17 | 44.60 | $17.07 | 364200 |
| 2025-10-16 | 40.36 | $16.71 | 498939 |
| 2025-10-15 | 52.28 | $17.84 | 369300 |
| 2025-10-14 | 54.02 | $17.97 | 329600 |
| 2025-10-13 | 44.08 | $17.24 | 274100 |
| 2025-10-10 | 40.92 | $17.05 | 409337 |
| 2025-10-09 | 42.48 | $17.18 | 173646 |
| 2025-10-08 | 43.57 | $17.27 | 166600 |
| 2025-10-07 | 43.26 | $17.25 | 208600 |
| 2025-10-06 | 46.65 | $17.53 | 313831 |
| 2025-10-03 | 42.53 | $17.26 | 227613 |
| 2025-10-02 | 39.91 | $17.10 | 279404 |
| 2025-10-01 | 42.93 | $17.36 | 604000 |
| 2025-09-30 | 41.80 | $17.29 | 283700 |
| 2025-09-29 | 41.91 | $17.30 | 243101 |
| 2025-09-26 | 45.50 | $17.61 | 267424 |
| 2025-09-25 | 44.03 | $17.51 | 295200 |
| 2025-09-24 | 46.29 | $17.70 | 338000 |
| 2025-09-23 | 48.26 | $17.86 | 400000 |
| 2025-09-22 | 48.76 | $17.90 | 346200 |
| 2025-09-19 | 48.63 | $17.89 | 1.6M |
| 2025-09-18 | 54.57 | $18.36 | 371536 |
| 2025-09-17 | 48.89 | $17.91 | 358522 |
| 2025-09-16 | 47.65 | $17.82 | 185010 |
| 2025-09-15 | 50.50 | $18.04 | 189244 |
| 2025-09-12 | 53.55 | $18.26 | 193800 |
| 2025-09-11 | 55.42 | $18.39 | 233327 |
| 2025-09-10 | 54.25 | $18.29 | 207100 |
| 2025-09-09 | 53.90 | $18.26 | 219622 |
| 2025-09-08 | 57.47 | $18.52 | 205900 |
| 2025-09-05 | 56.53 | $18.43 | 259500 |
| 2025-09-04 | 61.28 | $18.76 | 231900 |
| 2025-09-03 | 58.46 | $18.48 | 247200 |
| 2025-09-02 | 58.05 | $18.44 | 273900 |
| 2025-08-29 | 58.33 | $18.46 | 202900 |
| 2025-08-28 | 59.26 | $18.53 | 147411 |
| 2025-08-27 | 59.78 | $18.57 | 152400 |
| 2025-08-26 | 58.30 | $18.40 | 173600 |
| 2025-08-25 | 56.23 | $18.17 | 125031 |
| 2025-08-22 | 58.89 | $18.39 | 326214 |
| 2025-08-21 | 50.87 | $17.59 | 148200 |
| 2025-08-20 | 50.52 | $17.56 | 176900 |
| 2025-08-19 | 49.74 | $17.49 | 171421 |
| 2025-08-18 | 51.05 | $17.61 | 156200 |
| 2025-08-15 | 48.70 | $17.39 | 160006 |
| 2025-08-14 | 52.99 | $17.78 | 150419 |
| 2025-08-13 | 53.68 | $17.84 | 185429 |
| 2025-08-12 | 50.84 | $17.56 | 173932 |
| 2025-08-11 | 41.45 | $16.79 | 112002 |
| 2025-08-08 | 40.75 | $16.74 | 124628 |
| 2025-08-07 | 38.23 | $16.56 | 200425 |
| 2025-08-06 | 40.50 | $16.81 | 108923 |
| 2025-08-05 | 42.52 | $17.02 | 272200 |
| 2025-08-04 | 39.52 | $16.80 | 202400 |
| 2025-08-01 | 36.52 | $16.59 | 232900 |
| 2025-07-31 | 39.93 | $16.97 | 267824 |
| 2025-07-30 | 43.04 | $17.28 | 298618 |
| 2025-07-29 | 46.72 | $17.61 | 304243 |
| 2025-07-28 | 48.14 | $17.73 | 281300 |
| 2025-07-25 | 49.58 | $17.85 | 252856 |
| 2025-07-24 | 48.73 | $17.78 | 401600 |
| 2025-07-23 | 59.92 | $18.60 | 159900 |
| 2025-07-22 | 60.90 | $18.66 | 171512 |
| 2025-07-21 | 60.08 | $18.58 | 104900 |
| 2025-07-18 | 61.14 | $18.65 | 195100 |
| 2025-07-17 | 60.76 | $18.61 | 186820 |
| 2025-07-16 | 59.16 | $18.44 | 272400 |
| 2025-07-15 | 58.78 | $18.40 | 201800 |
| 2025-07-14 | 67.01 | $18.96 | 143800 |
| 2025-07-11 | 64.84 | $18.70 | 187507 |
| 2025-07-10 | 70.05 | $19.01 | 183687 |
| 2025-07-09 | 68.74 | $18.84 | 279244 |
| 2025-07-08 | 70.64 | $18.95 | 304304 |
| 2025-07-07 | 70.29 | $18.90 | 213129 |
| 2025-07-03 | 73.32 | $19.08 | 287100 |
| 2025-07-02 | 72.18 | $18.90 | 384000 |
| 2025-07-01 | 68.16 | $18.34 | 362141 |
| 2025-06-30 | 62.68 | $17.74 | 222602 |
| 2025-06-27 | 62.26 | $17.70 | 414223 |
| 2025-06-26 | 61.66 | $17.64 | 161900 |
| 2025-06-25 | 57.47 | $17.25 | 173600 |
| 2025-06-24 | 59.20 | $17.36 | 263832 |
| 2025-06-23 | 57.31 | $17.19 | 163600 |
| 2025-06-20 | 51.24 | $16.71 | 285115 |
| 2025-06-18 | 50.97 | $16.69 | 199946 |
| 2025-06-17 | 51.11 | $16.70 | 269745 |
| 2025-06-16 | 51.77 | $16.75 | 259037 |
| 2025-06-13 | 50.80 | $16.67 | 187200 |
| 2025-06-12 | 56.46 | $17.09 | 203436 |
| 2025-06-11 | 56.13 | $17.06 | 148544 |
| 2025-06-10 | 58.24 | $17.21 | 164300 |
| 2025-06-09 | 56.04 | $17.00 | 170900 |
| 2025-06-06 | 53.50 | $16.77 | 196033 |
| 2025-06-05 | 48.17 | $16.34 | 162741 |
| 2025-06-04 | 48.41 | $16.36 | 165900 |
| 2025-06-03 | 52.33 | $16.67 | 185642 |
| 2025-06-02 | 49.85 | $16.47 | 159049 |
| 2025-05-30 | 50.73 | $16.54 | 229300 |
| 2025-05-29 | 53.42 | $16.75 | 136300 |
| 2025-05-28 | 51.44 | $16.58 | 183123 |
| 2025-05-27 | 54.00 | $16.78 | 159139 |
| 2025-05-23 | 49.58 | $16.41 | 166300 |
| 2025-05-22 | 50.96 | $16.52 | 179049 |
| 2025-05-21 | 52.61 | $16.65 | 225249 |
| 2025-05-20 | 57.80 | $17.03 | 101905 |
| 2025-05-19 | 58.52 | $17.08 | 176300 |
| 2025-05-16 | 58.80 | $17.10 | 474800 |
| 2025-05-15 | 60.31 | $17.21 | 146224 |
| 2025-05-14 | 58.47 | $17.01 | 139600 |
| 2025-05-13 | 60.88 | $17.19 | 204500 |
| 2025-05-12 | 60.01 | $17.09 | 190200 |
| 2025-05-09 | 55.30 | $16.59 | 258701 |
| 2025-05-08 | 57.49 | $16.76 | 246100 |
| 2025-05-07 | 53.37 | $16.36 | 269615 |
| 2025-05-06 | 53.74 | $16.39 | 255535 |
| 2025-05-05 | 53.98 | $16.41 | 341516 |
| 2025-05-02 | 52.79 | $16.29 | 208130 |
| 2025-05-01 | 49.48 | $15.97 | 163411 |
| 2025-04-30 | 47.51 | $15.79 | 261600 |
| 2025-04-29 | 51.19 | $16.14 | 140313 |
| 2025-04-28 | 49.38 | $15.97 | 237200 |
| 2025-04-25 | 44.81 | $15.57 | 269500 |
| 2025-04-24 | 45.10 | $15.60 | 304800 |
| 2025-04-23 | 43.48 | $15.46 | 209300 |
| 2025-04-22 | 41.00 | $15.25 | 177716 |
| 2025-04-21 | 33.45 | $14.68 | 209100 |
| 2025-04-17 | 34.18 | $14.78 | 212000 |
| 2025-04-16 | 33.91 | $14.76 | 186500 |
| 2025-04-15 | 34.04 | $14.78 | 343500 |
| 2025-04-14 | 31.33 | $14.57 | 254324 |
| 2025-04-11 | 29.76 | $14.45 | 212709 |
| 2025-04-10 | 30.19 | $14.53 | 240920 |
| 2025-04-09 | 35.74 | $15.42 | 392845 |
| 2025-04-08 | 25.35 | $14.71 | 236200 |
| 2025-04-07 | 25.79 | $14.79 | 269426 |
| 2025-04-04 | 25.79 | $14.79 | 310022 |
| 2025-04-03 | 28.58 | $15.28 | 297040 |
| 2025-04-02 | 41.77 | $16.79 | 141169 |
| 2025-04-01 | 38.56 | $16.61 | 158302 |
| 2025-03-31 | 38.90 | $16.64 | 186700 |
| 2025-03-28 | 39.45 | $16.69 | 125700 |
| 2025-03-27 | 42.91 | $16.99 | 166700 |
| 2025-03-26 | 41.95 | $16.93 | 197845 |
| 2025-03-25 | 41.63 | $16.91 | 137100 |
| 2025-03-24 | 43.30 | $17.06 | 169900 |
| 2025-03-21 | 41.21 | $16.92 | 626831 |
| 2025-03-20 | 39.71 | $16.82 | 147920 |
| 2025-03-19 | 40.49 | $16.90 | 200000 |
| 2025-03-18 | 38.61 | $16.77 | 357930 |
| 2025-03-17 | 35.49 | $16.56 | 195700 |
| 2025-03-14 | 34.89 | $16.52 | 155302 |
| 2025-03-13 | 29.60 | $16.18 | 127226 |
| 2025-03-12 | 31.84 | $16.49 | 188514 |
| 2025-03-11 | 28.69 | $16.30 | 254600 |
| 2025-03-10 | 29.23 | $16.38 | 267909 |
| 2025-03-07 | 34.28 | $17.04 | 158036 |
| 2025-03-06 | 35.89 | $17.22 | 192243 |
| 2025-03-05 | 37.85 | $17.43 | 235100 |
| 2025-03-04 | 40.03 | $17.65 | 254700 |
| 2025-03-03 | 47.34 | $18.27 | 200700 |
| 2025-02-28 | 48.29 | $18.34 | 223900 |
| 2025-02-27 | 45.79 | $18.17 | 283247 |
| 2025-02-26 | 45.35 | $18.14 | 258743 |
| 2025-02-25 | 45.35 | $18.14 | 438629 |
| 2025-02-24 | 44.53 | $18.08 | 110463 |
| 2025-02-21 | 47.33 | $18.33 | 307039 |
| 2025-02-20 | 52.61 | $18.75 | 267207 |
| 2025-02-19 | 53.42 | $18.81 | 145303 |
| 2025-02-18 | 55.59 | $18.97 | 259600 |
| 2025-02-14 | 53.70 | $18.80 | 102900 |
| 2025-02-13 | 54.47 | $18.86 | 125000 |
| 2025-02-12 | 54.26 | $18.84 | 140900 |
| 2025-02-11 | 60.21 | $19.29 | 193700 |
| 2025-02-10 | 56.81 | $18.95 | 218439 |
| 2025-02-07 | 60.26 | $19.19 | 175400 |
| 2025-02-06 | 63.46 | $19.40 | 322914 |
| 2025-02-05 | 61.22 | $19.16 | 163600 |
| 2025-02-04 | 59.76 | $19.01 | 204105 |
| 2025-02-03 | 56.09 | $18.66 | 237005 |
| 2025-01-31 | 57.96 | $18.79 | 279600 |
| 2025-01-30 | 58.53 | $18.83 | 216600 |
| 2025-01-29 | 57.02 | $18.68 | 273402 |
| 2025-01-28 | 58.09 | $18.76 | 182936 |
| 2025-01-27 | 59.82 | $18.89 | 219600 |
| 2025-01-24 | 55.25 | $18.42 | 175600 |
| 2025-01-23 | 53.20 | $18.23 | 644900 |
| 2025-01-22 | 59.30 | $18.68 | 453900 |
| 2025-01-21 | 59.00 | $18.65 | 206702 |
| 2025-01-17 | 54.23 | $18.20 | 132200 |
| 2025-01-16 | 54.64 | $18.23 | 301542 |
| 2025-01-15 | 53.99 | $18.17 | 456245 |
| 2025-01-14 | 50.15 | $17.83 | 256618 |
| 2025-01-13 | 47.72 | $17.63 | 205600 |
| 2025-01-10 | 42.95 | $17.27 | 245532 |
| 2025-01-08 | 49.09 | $17.79 | 190108 |
| 2025-01-07 | 46.87 | $17.63 | 181421 |
| 2025-01-06 | 48.12 | $17.73 | 235700 |
| 2025-01-03 | 47.99 | $17.72 | 176400 |
| 2025-01-02 | 45.63 | $17.54 | 279900 |
| 2024-12-31 | 48.41 | $17.78 | 362125 |
| 2024-12-30 | 48.41 | $17.78 | 142300 |
| 2024-12-27 | 49.08 | $17.84 | 155238 |
| 2024-12-26 | 51.70 | $18.07 | 216100 |
| 2024-12-24 | 48.52 | $17.79 | 144800 |
| 2024-12-23 | 49.07 | $17.84 | 239000 |
| 2024-12-20 | 47.03 | $17.66 | 734000 |
| 2024-12-19 | 42.39 | $17.28 | 294925 |
| 2024-12-18 | 42.67 | $17.31 | 376600 |
| 2024-12-17 | 51.51 | $18.13 | 191203 |
| 2024-12-16 | 58.06 | $18.60 | 152607 |
| 2024-12-13 | 55.66 | $18.39 | 418900 |
| 2024-12-12 | 57.44 | $18.51 | 138127 |
| 2024-12-11 | 60.50 | $18.71 | 210124 |
| 2024-12-10 | 60.66 | $18.72 | 214418 |
| 2024-12-09 | 58.66 | $18.52 | 237000 |
| 2024-12-06 | 61.17 | $18.69 | 179822 |
| 2024-12-05 | 62.05 | $18.75 | 133400 |
| 2024-12-04 | 62.92 | $18.81 | 157000 |
| 2024-12-03 | 60.19 | $18.50 | 194300 |
| 2024-12-02 | 62.74 | $18.68 | 206500 |
| 2024-11-29 | 62.06 | $18.60 | 157200 |
| 2024-11-27 | 63.86 | $18.73 | 238742 |
| 2024-11-26 | 63.55 | $18.69 | 169400 |
| 2024-11-25 | 66.37 | $18.90 | 358800 |
| 2024-11-22 | 65.03 | $18.71 | 219700 |
| 2024-11-21 | 63.59 | $18.51 | 205400 |
| 2024-11-20 | 62.64 | $18.38 | 202610 |
| 2024-11-19 | 61.61 | $18.24 | 146020 |
| 2024-11-18 | 62.42 | $18.31 | 156334 |
| 2024-11-15 | 64.15 | $18.46 | 274519 |
| 2024-11-14 | 65.89 | $18.61 | 318749 |
| 2024-11-13 | 65.42 | $18.53 | 216733 |
| 2024-11-12 | 66.18 | $18.60 | 268900 |
| 2024-11-11 | 65.96 | $18.56 | 375900 |
| 2024-11-08 | 62.74 | $17.99 | 224241 |
| 2024-11-07 | 61.66 | $17.81 | 296000 |
| 2024-11-06 | 67.71 | $18.39 | 1.3M |
| 2024-11-05 | 55.36 | $16.67 | 200241 |
| 2024-11-04 | 50.91 | $16.24 | 158000 |
| 2024-11-01 | 52.77 | $16.40 | 192600 |
| 2024-10-31 | 53.00 | $16.42 | 185000 |
| 2024-10-30 | 58.86 | $16.90 | 857815 |
| 2024-10-29 | 56.88 | $16.69 | 148800 |
| 2024-10-28 | 57.88 | $16.77 | 273721 |
| 2024-10-25 | 53.80 | $16.35 | 190425 |
| 2024-10-24 | 56.14 | $16.54 | 230507 |
| 2024-10-23 | 57.13 | $16.62 | 195132 |
| 2024-10-22 | 56.59 | $16.56 | 240400 |
| 2024-10-21 | 54.75 | $16.36 | 254100 |
| 2024-10-18 | 64.74 | $17.13 | 439000 |
| 2024-10-17 | 64.01 | $17.04 | 496925 |
| 2024-10-16 | 54.97 | $16.12 | 345700 |
| 2024-10-15 | 50.90 | $15.80 | 632300 |
| 2024-10-14 | 47.66 | $15.57 | 187005 |
| 2024-10-11 | 46.50 | $15.49 | 208000 |
| 2024-10-10 | 41.22 | $15.15 | 129700 |
| 2024-10-09 | 40.06 | $15.08 | 149112 |
| 2024-10-08 | 38.42 | $14.98 | 324200 |
| 2024-10-07 | 39.34 | $15.07 | 137600 |
| 2024-10-04 | 39.44 | $15.08 | 147122 |
| 2024-10-03 | 37.16 | $14.93 | 202500 |
| 2024-10-02 | 36.86 | $14.91 | 172300 |
| 2024-10-01 | 38.16 | $15.06 | 216565 |
| 2024-09-30 | 43.29 | $15.59 | 163900 |
| 2024-09-27 | 40.87 | $15.42 | 219800 |
| 2024-09-26 | 40.16 | $15.37 | 249422 |
| 2024-09-25 | 39.18 | $15.30 | 678837 |
| 2024-09-24 | 49.91 | $16.27 | 213416 |
| 2024-09-23 | 47.81 | $16.12 | 240046 |
| 2024-09-20 | 49.52 | $16.25 | 635000 |
| 2024-09-19 | 56.61 | $16.73 | 195900 |
| 2024-09-18 | 55.08 | $16.61 | 256924 |
| 2024-09-17 | 54.32 | $16.55 | 280000 |
| 2024-09-16 | 56.93 | $16.72 | 275000 |
| 2024-09-13 | 54.74 | $16.54 | 260215 |
| 2024-09-12 | 52.18 | $16.34 | 303200 |
| 2024-09-11 | 54.07 | $16.47 | 295600 |
| 2024-09-10 | 57.74 | $16.71 | 248700 |
| 2024-09-09 | 58.36 | $16.75 | 297800 |
| 2024-09-06 | 57.37 | $16.66 | 251800 |
| 2024-09-05 | 61.87 | $16.95 | 245700 |
| 2024-09-04 | 60.34 | $16.80 | 259911 |
| 2024-09-03 | 63.57 | $17.00 | 265106 |
| 2024-08-30 | 64.06 | $17.03 | 195800 |
| 2024-08-29 | 63.62 | $16.98 | 506800 |
| 2024-08-28 | 62.29 | $16.83 | 892718 |
| 2024-08-27 | 59.89 | $16.57 | 261000 |
| 2024-08-26 | 59.89 | $16.57 | 226300 |
| 2024-08-23 | 59.45 | $16.52 | 633800 |
| 2024-08-22 | 53.97 | $15.96 | 125122 |
| 2024-08-21 | 53.55 | $15.92 | 137400 |
| 2024-08-20 | 53.03 | $15.87 | 140600 |
| 2024-08-19 | 55.74 | $16.10 | 113831 |
| 2024-08-16 | 54.39 | $15.96 | 392632 |
| 2024-08-15 | 52.94 | $15.81 | 257800 |
| 2024-08-14 | 48.80 | $15.41 | 152830 |
| 2024-08-13 | 50.93 | $15.61 | 235817 |
| 2024-08-12 | 47.45 | $15.29 | 266000 |
| 2024-08-09 | 47.55 | $15.30 | 239143 |
| 2024-08-08 | 48.92 | $15.44 | 152000 |
| 2024-08-07 | 46.95 | $15.25 | 175101 |
| 2024-08-06 | 46.01 | $15.16 | 220300 |
| 2024-08-05 | 44.88 | $15.05 | 234400 |
| 2024-08-02 | 51.29 | $15.74 | 284900 |
| 2024-08-01 | 56.39 | $16.20 | 208300 |
| 2024-07-31 | 66.19 | $16.92 | 224122 |
| 2024-07-30 | 68.71 | $17.08 | 452400 |
| 2024-07-29 | 67.68 | $16.94 | 192929 |
| 2024-07-26 | 70.17 | $17.10 | 260846 |
| 2024-07-25 | 70.04 | $17.08 | 348500 |
| 2024-07-24 | 67.83 | $16.75 | 370000 |
| 2024-07-23 | 71.32 | $16.98 | 499700 |
| 2024-07-22 | 68.58 | $16.57 | 393510 |
| 2024-07-19 | 67.05 | $16.36 | 319400 |
| 2024-07-18 | 67.65 | $16.40 | 397603 |
| 2024-07-17 | 73.38 | $16.77 | 425300 |
| 2024-07-16 | 72.48 | $16.62 | 503400 |
| 2024-07-15 | 67.73 | $15.93 | 938333 |
| 2024-07-12 | 64.24 | $15.52 | 259849 |
| 2024-07-11 | 63.23 | $15.41 | 507240 |
| 2024-07-10 | 58.79 | $14.97 | 138227 |
| 2024-07-09 | 56.17 | $14.74 | 220400 |
| 2024-07-08 | 53.48 | $14.52 | 240800 |
| 2024-07-05 | 53.76 | $14.54 | 161802 |
| 2024-07-03 | 57.55 | $14.80 | 92800 |
| 2024-07-02 | 64.17 | $15.20 | 257735 |
| 2024-07-01 | 60.86 | $14.89 | 193400 |
| 2024-06-28 | 59.95 | $14.81 | 704606 |
| 2024-06-27 | 55.68 | $14.46 | 208632 |
| 2024-06-26 | 53.38 | $14.29 | 153900 |
| 2024-06-25 | 49.91 | $14.05 | 156308 |
| 2024-06-24 | 51.74 | $14.17 | 153219 |
| 2024-06-21 | 45.21 | $13.76 | 418803 |
| 2024-06-20 | 47.60 | $13.92 | 127926 |
| 2024-06-18 | 48.51 | $13.98 | 250200 |
| 2024-06-17 | 46.73 | $13.87 | 95400 |
| 2024-06-14 | 42.99 | $13.65 | 102100 |
| 2024-06-13 | 46.06 | $13.87 | 114121 |
| 2024-06-12 | 50.09 | $14.13 | 179200 |
| 2024-06-11 | 44.21 | $13.80 | 270448 |
| 2024-06-10 | 44.98 | $13.85 | 116600 |
| 2024-06-07 | 45.57 | $13.89 | 93644 |
| 2024-06-06 | 46.60 | $13.96 | 141700 |
| 2024-06-05 | 44.91 | $13.86 | 166234 |
| 2024-06-04 | 44.91 | $13.86 | 152300 |
| 2024-06-03 | 48.81 | $14.14 | 128909 |
| 2024-05-31 | 53.88 | $14.46 | 244233 |
| 2024-05-30 | 48.65 | $14.13 | 283608 |
| 2024-05-29 | 46.01 | $13.98 | 168849 |
| 2024-05-28 | 50.45 | $14.25 | 151700 |
| 2024-05-24 | 52.97 | $14.39 | 124309 |
| 2024-05-23 | 51.66 | $14.31 | 169210 |
| 2024-05-22 | 59.08 | $14.69 | 142823 |
| 2024-05-21 | 60.39 | $14.75 | 143437 |
| 2024-05-20 | 59.54 | $14.69 | 120700 |
| 2024-05-17 | 64.57 | $14.92 | 199639 |
| 2024-05-16 | 63.02 | $14.80 | 190305 |
| 2024-05-15 | 63.24 | $14.81 | 198300 |
| 2024-05-14 | 60.08 | $14.57 | 137400 |
| 2024-05-13 | 61.12 | $14.62 | 188833 |
| 2024-05-10 | 60.47 | $14.57 | 317802 |
| 2024-05-09 | 57.64 | $14.36 | 186720 |
| 2024-05-08 | 56.08 | $14.25 | 191400 |
| 2024-05-07 | 55.37 | $14.20 | 180519 |
| 2024-05-06 | 56.24 | $14.25 | 189300 |
| 2024-05-03 | 58.13 | $14.36 | 153727 |
| 2024-05-02 | 55.41 | $14.15 | 166715 |
| 2024-05-01 | 50.93 | $13.84 | 196600 |
| 2024-04-30 | 48.71 | $13.70 | 223729 |
| 2024-04-29 | 51.06 | $13.85 | 119200 |
| 2024-04-26 | 54.02 | $14.03 | 177013 |
| 2024-04-25 | 55.72 | $14.13 | 263316 |
| 2024-04-24 | 62.67 | $14.50 | 177107 |
| 2024-04-23 | 62.67 | $14.50 | 272005 |
| 2024-04-22 | 62.67 | $14.50 | 199448 |
| 2024-04-19 | 61.90 | $14.43 | 232046 |
| 2024-04-18 | 52.76 | $13.74 | 509400 |
| 2024-04-17 | 47.57 | $13.44 | 147212 |
| 2024-04-16 | 45.08 | $13.31 | 109703 |
| 2024-04-15 | 45.72 | $13.35 | 137700 |
| 2024-04-12 | 46.81 | $13.42 | 100900 |
| 2024-04-11 | 47.12 | $13.44 | 161505 |
| 2024-04-10 | 46.28 | $13.39 | 247500 |
| 2024-04-09 | 51.02 | $13.70 | 166900 |
| 2024-04-08 | 51.02 | $13.70 | 193138 |
| 2024-04-05 | 47.75 | $13.49 | 111225 |
| 2024-04-04 | 48.63 | $13.55 | 235500 |
| 2024-04-03 | 44.58 | $13.30 | 104002 |
| 2024-04-02 | 46.68 | $13.45 | 222400 |
| 2024-04-01 | 48.12 | $13.55 | 227516 |
| 2024-03-28 | 52.56 | $13.84 | 151149 |
| 2024-03-27 | 51.68 | $13.78 | 143728 |
| 2024-03-26 | 44.72 | $13.35 | 124647 |
| 2024-03-25 | 47.28 | $13.52 | 56244 |
| 2024-03-22 | 48.05 | $13.57 | 87100 |
| 2024-03-21 | 51.55 | $13.79 | 217300 |
| 2024-03-20 | 52.21 | $13.83 | 217100 |
| 2024-03-19 | 43.88 | $13.34 | 134000 |
| 2024-03-18 | 39.38 | $13.12 | 111400 |
| 2024-03-15 | 40.36 | $13.19 | 391239 |
| 2024-03-14 | 37.18 | $13.04 | 166712 |
| 2024-03-13 | 41.68 | $13.36 | 128345 |
| 2024-03-12 | 42.92 | $13.44 | 92600 |
| 2024-03-11 | 47.05 | $13.69 | 98400 |
| 2024-03-08 | 47.75 | $13.73 | 122506 |
| 2024-03-07 | 44.21 | $13.55 | 88100 |
| 2024-03-06 | 44.36 | $13.56 | 163700 |
| 2024-03-05 | 43.20 | $13.50 | 114400 |
| 2024-03-04 | 41.25 | $13.40 | 124800 |
| 2024-03-01 | 40.67 | $13.37 | 154700 |
| 2024-02-29 | 41.45 | $13.43 | 139000 |
| 2024-02-28 | 38.67 | $13.28 | 112441 |
| 2024-02-27 | 39.62 | $13.36 | 116100 |
| 2024-02-26 | 40.45 | $13.43 | 94200 |
| 2024-02-23 | 40.92 | $13.47 | 100900 |
| 2024-02-22 | 39.93 | $13.41 | 126440 |
| 2024-02-21 | 39.13 | $13.36 | 76400 |
| 2024-02-20 | 41.00 | $13.54 | 116708 |
| 2024-02-16 | 42.18 | $13.65 | 167336 |
| 2024-02-15 | 42.70 | $13.70 | 424621 |
| 2024-02-14 | 38.78 | $13.43 | 167000 |
| 2024-02-13 | 35.18 | $13.20 | 335100 |
| 2024-02-12 | 40.04 | $13.70 | 256800 |
| 2024-02-09 | 35.29 | $13.42 | 160936 |
| 2024-02-08 | 33.13 | $13.30 | 158900 |
| 2024-02-07 | 32.95 | $13.29 | 174700 |
| 2024-02-06 | 34.33 | $13.45 | 203100 |
| 2024-02-05 | 32.83 | $13.36 | 172925 |
| 2024-02-02 | 32.67 | $13.35 | 332500 |
| 2024-02-01 | 34.58 | $13.59 | 309806 |
| 2024-01-31 | 34.82 | $13.62 | 432217 |
| 2024-01-30 | 39.16 | $14.12 | 169507 |
| 2024-01-29 | 40.40 | $14.25 | 241400 |
| 2024-01-26 | 38.55 | $14.12 | 245211 |
| 2024-01-25 | 39.72 | $14.25 | 442500 |
| 2024-01-24 | 53.69 | $15.42 | 90133 |
| 2024-01-23 | 53.56 | $15.41 | 104300 |
| 2024-01-22 | 56.64 | $15.61 | 185100 |
| 2024-01-19 | 50.86 | $15.18 | 103030 |
| 2024-01-18 | 46.28 | $14.89 | 251327 |
| 2024-01-17 | 46.42 | $14.90 | 91000 |
| 2024-01-16 | 45.79 | $14.86 | 140111 |
| 2024-01-12 | 47.79 | $15.01 | 157700 |
| 2024-01-11 | 47.50 | $14.99 | 109800 |
| 2024-01-10 | 50.59 | $15.22 | 108700 |
| 2024-01-09 | 49.37 | $15.13 | 112519 |
| 2024-01-08 | 54.49 | $15.49 | 108920 |
| 2024-01-05 | 54.64 | $15.50 | 261009 |
| 2024-01-04 | 54.28 | $15.47 | 159534 |
| 2024-01-03 | 49.21 | $15.07 | 175945 |
| 2024-01-02 | 52.83 | $15.33 | 223331 |
| 2023-12-29 | 54.44 | $15.44 | 136447 |
| 2023-12-28 | 58.94 | $15.73 | 120800 |
| 2023-12-27 | 60.92 | $15.85 | 135000 |
| 2023-12-26 | 65.82 | $16.13 | 186800 |
| 2023-12-22 | 63.32 | $15.88 | 174600 |
| 2023-12-21 | 62.48 | $15.80 | 272334 |
| 2023-12-20 | 64.22 | $15.90 | 295104 |
| 2023-12-19 | 68.37 | $16.13 | 165848 |
| 2023-12-18 | 65.81 | $15.85 | 206500 |
| 2023-12-15 | 66.18 | $15.87 | 432907 |
| 2023-12-14 | 65.73 | $15.82 | 482500 |
| 2023-12-13 | 69.22 | $16.02 | 442916 |
| 2023-12-12 | 62.96 | $15.35 | 106324 |
| 2023-12-11 | 63.32 | $15.37 | 117100 |
| 2023-12-08 | 63.22 | $15.36 | 127300 |
| 2023-12-07 | 61.71 | $15.21 | 105200 |
| 2023-12-06 | 59.84 | $15.03 | 234800 |
| 2023-12-05 | 61.26 | $15.12 | 164214 |
| 2023-12-04 | 62.52 | $15.20 | 287700 |
| 2023-12-01 | 59.77 | $14.92 | 379500 |
| 2023-11-30 | 49.31 | $14.09 | 452500 |
| 2023-11-29 | 52.43 | $14.29 | 603900 |
| 2023-11-28 | 54.06 | $14.39 | 118719 |
| 2023-11-27 | 54.54 | $14.42 | 124400 |
| 2023-11-24 | 56.13 | $14.52 | 83200 |
| 2023-11-22 | 55.88 | $14.50 | 116034 |
| 2023-11-21 | 56.33 | $14.53 | 128500 |
| 2023-11-20 | 60.61 | $14.81 | 113548 |
| 2023-11-17 | 60.10 | $14.76 | 133203 |
| 2023-11-16 | 57.90 | $14.55 | 110900 |
| 2023-11-15 | 60.78 | $14.74 | 194010 |
| 2023-11-14 | 60.58 | $14.72 | 315940 |
| 2023-11-13 | 48.34 | $13.72 | 61000 |
| 2023-11-10 | 48.19 | $13.71 | 91500 |
| 2023-11-09 | 47.45 | $13.66 | 90000 |
| 2023-11-08 | 49.74 | $13.83 | 96141 |
| 2023-11-07 | 53.64 | $14.10 | 119228 |
| 2023-11-06 | 56.78 | $14.30 | 95100 |
| 2023-11-03 | 59.95 | $14.49 | 131800 |
| 2023-11-02 | 54.92 | $14.09 | 107924 |
| 2023-11-01 | 47.21 | $13.60 | 77900 |
| 2023-10-31 | 46.50 | $13.56 | 128200 |
| 2023-10-30 | 45.81 | $13.52 | 91503 |
| 2023-10-27 | 45.48 | $13.50 | 141600 |
| 2023-10-26 | 46.99 | $13.61 | 112805 |
| 2023-10-25 | 42.52 | $13.34 | 136127 |
| 2023-10-24 | 42.35 | $13.33 | 91700 |
| 2023-10-23 | 46.28 | $13.63 | 120645 |
| 2023-10-20 | 45.48 | $13.58 | 220400 |
| 2023-10-19 | 49.09 | $13.84 | 221513 |
| 2023-10-18 | 44.23 | $13.54 | 95104 |
| 2023-10-17 | 47.69 | $13.78 | 151900 |
| 2023-10-16 | 44.24 | $13.58 | 90442 |
| 2023-10-13 | 40.31 | $13.37 | 94900 |
| 2023-10-12 | 44.57 | $13.67 | 105121 |
| 2023-10-11 | 46.44 | $13.79 | 92800 |
| 2023-10-10 | 46.26 | $13.78 | 103200 |
| 2023-10-09 | 45.22 | $13.72 | 104800 |
| 2023-10-06 | 46.21 | $13.79 | 117600 |
| 2023-10-05 | 43.35 | $13.62 | 157933 |
| 2023-10-04 | 39.19 | $13.39 | 128607 |
| 2023-10-03 | 37.29 | $13.29 | 193210 |
| 2023-10-02 | 40.28 | $13.54 | 142400 |
| 2023-09-29 | 41.16 | $13.61 | 131900 |
| 2023-09-28 | 39.37 | $13.51 | 94200 |
| 2023-09-27 | 39.02 | $13.49 | 85800 |
| 2023-09-26 | 39.67 | $13.55 | 113100 |
| 2023-09-25 | 40.99 | $13.67 | 93901 |
| 2023-09-22 | 38.23 | $13.50 | 123833 |
| 2023-09-21 | 39.36 | $13.61 | 262815 |
| 2023-09-20 | 38.42 | $13.55 | 131211 |
| 2023-09-19 | 35.90 | $13.39 | 87410 |
| 2023-09-18 | 35.90 | $13.39 | 126600 |
| 2023-09-15 | 42.71 | $14.08 | 794100 |
| 2023-09-14 | 45.57 | $14.32 | 141118 |
| 2023-09-13 | 42.69 | $14.13 | 132900 |
| 2023-09-12 | 44.21 | $14.26 | 98937 |
| 2023-09-11 | 43.92 | $14.24 | 94800 |
| 2023-09-08 | 45.98 | $14.42 | 82100 |
| 2023-09-07 | 46.67 | $14.48 | 201000 |
| 2023-09-06 | 46.42 | $14.46 | 104106 |
| 2023-09-05 | 50.44 | $14.81 | 171829 |
| 2023-09-01 | 53.33 | $15.04 | 91200 |
| 2023-08-31 | 46.06 | $14.47 | 153200 |
| 2023-08-30 | 43.72 | $14.31 | 125551 |
| 2023-08-29 | 46.86 | $14.57 | 70700 |
| 2023-08-28 | 47.23 | $14.60 | 111030 |
| 2023-08-25 | 43.70 | $14.35 | 98400 |
| 2023-08-24 | 44.72 | $14.44 | 118109 |
| 2023-08-23 | 44.17 | $14.40 | 93810 |
| 2023-08-22 | 42.81 | $14.30 | 184505 |
| 2023-08-21 | 47.41 | $14.72 | 87821 |
| 2023-08-18 | 48.71 | $14.83 | 118634 |
| 2023-08-17 | 50.63 | $14.99 | 112600 |
| 2023-08-16 | 51.23 | $15.04 | 195831 |
| 2023-08-15 | 50.45 | $14.97 | 229833 |
| 2023-08-14 | 58.00 | $15.57 | 81000 |
| 2023-08-11 | 59.70 | $15.69 | 154400 |
| 2023-08-10 | 61.71 | $15.83 | 124900 |
| 2023-08-09 | 65.75 | $16.10 | 81400 |
| 2023-08-08 | 68.93 | $16.30 | 98900 |
| 2023-08-07 | 70.38 | $16.39 | 156148 |
| 2023-08-04 | 69.00 | $16.19 | 102900 |
| 2023-08-03 | 70.40 | $16.28 | 118200 |
| 2023-08-02 | 68.94 | $16.06 | 146309 |
| 2023-08-01 | 72.51 | $16.29 | 218900 |
| 2023-07-31 | 70.62 | $15.99 | 206200 |
| 2023-07-28 | 71.08 | $16.02 | 124300 |
| 2023-07-27 | 70.35 | $15.90 | 206847 |
| 2023-07-26 | 74.09 | $16.15 | 316700 |
| 2023-07-25 | 70.98 | $15.62 | 243518 |
| 2023-07-24 | 72.22 | $15.70 | 245837 |
| 2023-07-21 | 71.39 | $15.56 | 206100 |
| 2023-07-20 | 69.53 | $15.26 | 238700 |
| 2023-07-19 | 66.03 | $14.76 | 175400 |
| 2023-07-18 | 63.56 | $14.45 | 187000 |
| 2023-07-17 | 59.31 | $13.98 | 85401 |
| 2023-07-14 | 55.76 | $13.64 | 99100 |
| 2023-07-13 | 57.44 | $13.76 | 126700 |
| 2023-07-12 | 56.29 | $13.65 | 128102 |
| 2023-07-11 | 54.82 | $13.51 | 103500 |
| 2023-07-10 | 53.11 | $13.35 | 84200 |
| 2023-07-07 | 51.69 | $13.22 | 172035 |
| 2023-07-06 | 48.52 | $12.94 | 204001 |
| 2023-07-05 | 51.87 | $13.23 | 239142 |
| 2023-07-03 | 50.99 | $13.15 | 80440 |
| 2023-06-30 | 50.00 | $13.06 | 160182 |
| 2023-06-29 | 51.64 | $13.21 | 97406 |
| 2023-06-28 | 49.98 | $13.05 | 85100 |
| 2023-06-27 | 51.34 | $13.18 | 143500 |
| 2023-06-26 | 50.65 | $13.11 | 100400 |
| 2023-06-23 | 50.75 | $13.12 | 339734 |
| 2023-06-22 | 51.80 | $13.23 | 109246 |
| 2023-06-21 | 54.72 | $13.53 | 142200 |
| 2023-06-20 | 54.81 | $13.54 | 204024 |
| 2023-06-16 | 58.92 | $13.95 | 203627 |
| 2023-06-15 | 61.26 | $14.17 | 170434 |
| 2023-06-14 | 58.48 | $13.78 | 181508 |
| 2023-06-13 | 61.15 | $14.03 | 174900 |
| 2023-06-12 | 57.06 | $13.48 | 123300 |
| 2023-06-09 | 56.90 | $13.46 | 103300 |
| 2023-06-08 | 59.05 | $13.67 | 186300 |
| 2023-06-07 | 59.46 | $13.71 | 225143 |
| 2023-06-06 | 55.77 | $13.20 | 171833 |
| 2023-06-05 | 51.40 | $12.67 | 113436 |
| 2023-06-02 | 54.08 | $12.95 | 205825 |
| 2023-06-01 | 45.61 | $12.07 | 184800 |
| 2023-05-31 | 42.99 | $11.84 | 283400 |
| 2023-05-30 | 46.00 | $12.17 | 83400 |
| 2023-05-26 | 46.66 | $12.24 | 107525 |
| 2023-05-25 | 44.95 | $12.08 | 158626 |
| 2023-05-24 | 48.36 | $12.45 | 155218 |
| 2023-05-23 | 49.12 | $12.53 | 239035 |
| 2023-05-22 | 46.93 | $12.31 | 124200 |
| 2023-05-19 | 43.01 | $11.94 | 179700 |
| 2023-05-18 | 44.79 | $12.15 | 129606 |
| 2023-05-17 | 44.06 | $12.08 | 191625 |
| 2023-05-16 | 33.32 | $11.19 | 122500 |
| 2023-05-15 | 34.52 | $11.36 | 123600 |
| 2023-05-12 | 33.04 | $11.25 | 216300 |
| 2023-05-11 | 32.51 | $11.21 | 306800 |
| 2023-05-10 | 33.52 | $11.37 | 179507 |
| 2023-05-09 | 32.40 | $11.28 | 121307 |
| 2023-05-08 | 32.98 | $11.38 | 118943 |
| 2023-05-05 | 35.74 | $11.83 | 186628 |
| 2023-05-04 | 27.84 | $11.21 | 418100 |
| 2023-05-03 | 29.75 | $11.55 | 386443 |
| 2023-05-02 | 29.80 | $11.56 | 235018 |
| 2023-05-01 | 33.87 | $12.22 | 166900 |
| 2023-04-28 | 34.35 | $12.29 | 173600 |
| 2023-04-27 | 35.49 | $12.46 | 206500 |
| 2023-04-26 | 33.13 | $12.27 | 210500 |
| 2023-04-25 | 33.68 | $12.36 | 198000 |
| 2023-04-24 | 36.81 | $12.84 | 112900 |
| 2023-04-21 | 37.29 | $12.91 | 245836 |
| 2023-04-20 | 40.05 | $13.30 | 386000 |
| 2023-04-19 | 43.67 | $13.76 | 213400 |
| 2023-04-18 | 38.50 | $13.31 | 209104 |
| 2023-04-17 | 39.41 | $13.43 | 194837 |
| 2023-04-14 | 34.74 | $13.05 | 199731 |
| 2023-04-13 | 36.14 | $13.25 | 167449 |
| 2023-04-12 | 34.90 | $13.15 | 94203 |
| 2023-04-11 | 35.22 | $13.20 | 125600 |
| 2023-04-10 | 35.22 | $13.20 | 150828 |
| 2023-04-06 | 35.58 | $13.26 | 171800 |
| 2023-04-05 | 37.64 | $13.60 | 180711 |
| 2023-04-04 | 37.54 | $13.59 | 127703 |
| 2023-04-03 | 41.37 | $14.19 | 205424 |
| 2023-03-31 | 40.11 | $14.06 | 302905 |
| 2023-03-30 | 38.38 | $13.88 | 116900 |
| 2023-03-29 | 40.48 | $14.22 | 145200 |
| 2023-03-28 | 40.99 | $14.30 | 161200 |
| 2023-03-27 | 41.54 | $14.39 | 156600 |
| 2023-03-24 | 38.20 | $14.01 | 323830 |
| 2023-03-23 | 36.20 | $13.79 | 163145 |
| 2023-03-22 | 37.56 | $14.05 | 217300 |
| 2023-03-21 | 42.82 | $14.94 | 214041 |
| 2023-03-20 | 35.28 | $14.16 | 156600 |
| 2023-03-17 | 35.80 | $14.25 | 294409 |
| 2023-03-16 | 40.57 | $15.01 | 218900 |
| 2023-03-15 | 34.69 | $14.47 | 245800 |
| 2023-03-14 | 35.50 | $14.60 | 298900 |
| 2023-03-13 | 25.98 | $13.84 | 529800 |
| 2023-03-10 | 32.44 | $14.92 | 341545 |
| 2023-03-09 | 35.38 | $15.30 | 275700 |
| 2023-03-08 | 41.61 | $15.96 | 167022 |
| 2023-03-07 | 41.01 | $15.92 | 132600 |
| 2023-03-06 | 45.43 | $16.32 | 73300 |
| 2023-03-03 | 47.50 | $16.49 | 113422 |
| 2023-03-02 | 46.13 | $16.39 | 102709 |
| 2023-03-01 | 47.42 | $16.50 | 206122 |
| 2023-02-28 | 48.36 | $16.58 | 204200 |
| 2023-02-27 | 49.76 | $16.70 | 150036 |
| 2023-02-24 | 51.16 | $16.82 | 103400 |
| 2023-02-23 | 52.10 | $16.90 | 90300 |
| 2023-02-22 | 52.90 | $16.97 | 134909 |
| 2023-02-21 | 55.94 | $17.23 | 140615 |
| 2023-02-17 | 57.38 | $17.35 | 136402 |
| 2023-02-16 | 53.79 | $16.97 | 169300 |
| 2023-02-15 | 53.10 | $16.90 | 92500 |
| 2023-02-14 | 52.52 | $16.84 | 97200 |
| 2023-02-13 | 56.37 | $17.19 | 109722 |
| 2023-02-10 | 55.03 | $17.04 | 165626 |
| 2023-02-09 | 53.49 | $16.87 | 87620 |
| 2023-02-08 | 58.17 | $17.29 | 163245 |
| 2023-02-07 | 57.92 | $17.26 | 224800 |
| 2023-02-06 | 57.76 | $17.24 | 141900 |
| 2023-02-03 | 62.13 | $17.63 | 249058 |
| 2023-02-02 | 58.03 | $17.10 | 170200 |
| 2023-02-01 | 55.89 | $16.85 | 177300 |
| 2023-01-31 | 57.45 | $16.99 | 312000 |
| 2023-01-30 | 54.61 | $16.66 | 168117 |
| 2023-01-27 | 55.36 | $16.73 | 137900 |
| 2023-01-26 | 50.51 | $16.20 | 330920 |
| 2023-01-25 | 42.97 | $15.52 | 175438 |
| 2023-01-24 | 38.80 | $15.20 | 104800 |
| 2023-01-23 | 39.23 | $15.25 | 196629 |
| 2023-01-20 | 39.39 | $15.27 | 323900 |
| 2023-01-19 | 39.39 | $15.27 | 235407 |
| 2023-01-18 | 39.85 | $15.33 | 215534 |
| 2023-01-17 | 47.83 | $16.25 | 231049 |
| 2023-01-13 | 50.33 | $16.49 | 128737 |
| 2023-01-12 | 53.20 | $16.75 | 139100 |
| 2023-01-11 | 48.60 | $16.32 | 128106 |
| 2023-01-10 | 51.39 | $16.57 | 76904 |
| 2023-01-09 | 50.96 | $16.53 | 112700 |
| 2023-01-06 | 56.76 | $17.02 | 357900 |
| 2023-01-05 | 50.91 | $16.48 | 109840 |
| 2023-01-04 | 50.79 | $16.47 | 217504 |
| 2023-01-03 | 46.82 | $16.14 | 166507 |
| 2022-12-30 | 45.55 | $16.04 | 130200 |
| 2022-12-29 | 48.51 | $16.31 | 82033 |
| 2022-12-28 | 46.81 | $16.17 | 104902 |
| 2022-12-27 | 49.71 | $16.43 | 64531 |
| 2022-12-23 | 51.71 | $16.60 | 82410 |
| 2022-12-22 | 49.20 | $16.38 | 89000 |
| 2022-12-21 | 51.51 | $16.58 | 134535 |
| 2022-12-20 | 45.43 | $16.08 | 113117 |
| 2022-12-19 | 46.09 | $16.14 | 138029 |
| 2022-12-16 | 44.17 | $15.99 | 580600 |
| 2022-12-15 | 46.59 | $16.22 | 126854 |
| 2022-12-14 | 52.53 | $16.72 | 131307 |
| 2022-12-13 | 59.13 | $17.18 | 313326 |
| 2022-12-12 | 58.27 | $17.10 | 101600 |
| 2022-12-09 | 54.98 | $16.81 | 62400 |
| 2022-12-08 | 54.98 | $16.81 | 65100 |
| 2022-12-07 | 54.65 | $16.78 | 95500 |
| 2022-12-06 | 59.53 | $17.13 | 69207 |
| 2022-12-05 | 59.97 | $17.16 | 296800 |
| 2022-12-02 | 67.49 | $17.64 | 83851 |
| 2022-12-01 | 65.97 | $17.46 | 181603 |
| 2022-11-30 | 65.97 | $17.46 | 155800 |
| 2022-11-29 | 63.58 | $17.18 | 53918 |
| 2022-11-28 | 64.34 | $17.23 | 112116 |
| 2022-11-25 | 67.92 | $17.46 | 52800 |
| 2022-11-23 | 66.38 | $17.26 | 72724 |
| 2022-11-22 | 70.58 | $17.52 | 64000 |
| 2022-11-21 | 70.30 | $17.48 | 162924 |
| 2022-11-18 | 70.93 | $17.52 | 142700 |
| 2022-11-17 | 70.49 | $17.45 | 139200 |
| 2022-11-16 | 70.43 | $17.44 | 189140 |
| 2022-11-15 | 70.02 | $17.37 | 145403 |
| 2022-11-14 | 68.23 | $17.07 | 360737 |
| 2022-11-11 | 66.79 | $16.84 | 166343 |
| 2022-11-10 | 70.64 | $17.13 | 294300 |
| 2022-11-09 | 66.96 | $16.54 | 121225 |
| 2022-11-08 | 70.66 | $16.80 | 121500 |
| 2022-11-07 | 73.80 | $17.01 | 128000 |
| 2022-11-04 | 74.09 | $17.03 | 232543 |
| 2022-11-03 | 70.67 | $16.42 | 187607 |
| 2022-11-02 | 70.43 | $16.38 | 528400 |
| 2022-11-01 | 71.13 | $16.43 | 281800 |
| 2022-10-31 | 68.57 | $16.00 | 371626 |
| 2022-10-28 | 67.02 | $15.76 | 272400 |
| 2022-10-27 | 62.65 | $15.16 | 235042 |
| 2022-10-26 | 56.64 | $14.50 | 227600 |
| 2022-10-25 | 61.48 | $14.84 | 199727 |
| 2022-10-24 | 59.65 | $14.65 | 107900 |
| 2022-10-21 | 57.64 | $14.45 | 137500 |
| 2022-10-20 | 52.84 | $14.02 | 108332 |
| 2022-10-19 | 58.08 | $14.38 | 106016 |
| 2022-10-18 | 56.95 | $14.28 | 146400 |
| 2022-10-17 | 59.06 | $14.42 | 149300 |
| 2022-10-14 | 54.98 | $14.06 | 134717 |
| 2022-10-13 | 55.42 | $14.09 | 161300 |
| 2022-10-12 | 46.22 | $13.41 | 72002 |
| 2022-10-11 | 47.46 | $13.50 | 95138 |
| 2022-10-10 | 46.71 | $13.45 | 90748 |
| 2022-10-07 | 43.82 | $13.26 | 104400 |
| 2022-10-06 | 47.84 | $13.57 | 103600 |
| 2022-10-05 | 46.33 | $13.47 | 91240 |
| 2022-10-04 | 47.91 | $13.59 | 180101 |
| 2022-10-03 | 41.77 | $13.20 | 191644 |
| 2022-09-30 | 39.16 | $13.05 | 133000 |
| 2022-09-29 | 41.40 | $13.24 | 112844 |
| 2022-09-28 | 42.74 | $13.35 | 143345 |
| 2022-09-27 | 40.92 | $13.24 | 146227 |
| 2022-09-26 | 43.81 | $13.48 | 110000 |
| 2022-09-23 | 44.56 | $13.54 | 94000 |
| 2022-09-22 | 46.97 | $13.73 | 94800 |
| 2022-09-21 | 49.37 | $13.91 | 116600 |
| 2022-09-20 | 52.35 | $14.12 | 73109 |
| 2022-09-19 | 50.74 | $14.00 | 97300 |
| 2022-09-16 | 46.28 | $13.69 | 342013 |
| 2022-09-15 | 43.79 | $13.53 | 73429 |
| 2022-09-14 | 41.20 | $13.37 | 199002 |
| 2022-09-13 | 41.32 | $13.38 | 131800 |
| 2022-09-12 | 47.94 | $13.91 | 201340 |
| 2022-09-09 | 44.93 | $13.72 | 88700 |
| 2022-09-08 | 41.74 | $13.53 | 97307 |
| 2022-09-07 | 38.71 | $13.36 | 100500 |
| 2022-09-06 | 36.12 | $13.22 | 118533 |
| 2022-09-02 | 39.28 | $13.50 | 81000 |
| 2022-09-01 | 40.48 | $13.60 | 120446 |
| 2022-08-31 | 41.94 | $13.72 | 136110 |
| 2022-08-30 | 42.80 | $13.79 | 94000 |
| 2022-08-29 | 43.28 | $13.83 | 93202 |
| 2022-08-26 | 46.23 | $14.07 | 80700 |
| 2022-08-25 | 50.16 | $14.36 | 71530 |
| 2022-08-24 | 47.84 | $14.20 | 86007 |
| 2022-08-23 | 48.24 | $14.23 | 75508 |
| 2022-08-22 | 51.96 | $14.50 | 144300 |
| 2022-08-19 | 54.78 | $14.69 | 191300 |
| 2022-08-18 | 54.53 | $14.67 | 98000 |
| 2022-08-17 | 53.45 | $14.58 | 113340 |
| 2022-08-16 | 55.26 | $14.71 | 178142 |
| 2022-08-15 | 55.81 | $14.75 | 182245 |
| 2022-08-12 | 55.60 | $14.73 | 233544 |
| 2022-08-11 | 52.35 | $14.43 | 119100 |
| 2022-08-10 | 50.64 | $14.28 | 209200 |
| 2022-08-09 | 47.15 | $13.99 | 194147 |
| 2022-08-08 | 46.65 | $13.95 | 167600 |
| 2022-08-05 | 47.50 | $14.03 | 318800 |
| 2022-08-04 | 47.27 | $14.01 | 238432 |
| 2022-08-03 | 49.82 | $14.26 | 134016 |
| 2022-08-02 | 47.67 | $14.06 | 132300 |
| 2022-08-01 | 49.70 | $14.26 | 236800 |
| 2022-07-29 | 47.47 | $14.05 | 262320 |
| 2022-07-28 | 48.94 | $14.20 | 384008 |
| 2022-07-27 | 56.21 | $14.86 | 223815 |
| 2022-07-26 | 52.56 | $14.50 | 197600 |
| 2022-07-25 | 54.60 | $14.67 | 210500 |
| 2022-07-22 | 52.65 | $14.48 | 187331 |
| 2022-07-21 | 55.76 | $14.74 | 132949 |
| 2022-07-20 | 53.87 | $14.55 | 116239 |
| 2022-07-19 | 53.87 | $14.55 | 237500 |
| 2022-07-18 | 50.97 | $14.26 | 180719 |
| 2022-07-15 | 49.73 | $14.14 | 167224 |
| 2022-07-14 | 43.38 | $13.58 | 188100 |
| 2022-07-13 | 48.24 | $14.05 | 143600 |
| 2022-07-12 | 52.39 | $14.40 | 164721 |
| 2022-07-11 | 52.06 | $14.37 | 120400 |
| 2022-07-08 | 51.51 | $14.32 | 120300 |
| 2022-07-07 | 50.23 | $14.20 | 139745 |
| 2022-07-06 | 48.84 | $14.07 | 209100 |
| 2022-07-05 | 46.43 | $13.85 | 231621 |
| 2022-07-01 | 46.91 | $13.90 | 214115 |
| 2022-06-30 | 40.91 | $13.38 | 307800 |
| 2022-06-29 | 42.85 | $13.60 | 276800 |
| 2022-06-28 | 44.12 | $13.74 | 156500 |
| 2022-06-27 | 44.48 | $13.78 | 336205 |
| 2022-06-24 | 40.84 | $13.46 | 2.1M |
| 2022-06-23 | 41.24 | $13.51 | 223500 |
| 2022-06-22 | 47.75 | $14.24 | 276704 |
| 2022-06-21 | 46.09 | $14.09 | 336600 |
| 2022-06-17 | 42.99 | $13.82 | 742902 |
| 2022-06-16 | 41.08 | $13.66 | 427817 |
| 2022-06-15 | 49.08 | $14.48 | 376900 |
| 2022-06-14 | 44.30 | $14.10 | 279727 |
| 2022-06-13 | 44.17 | $14.09 | 504335 |
| 2022-06-10 | 47.92 | $14.44 | 288834 |
| 2022-06-09 | 53.59 | $14.90 | 264900 |
| 2022-06-08 | 57.52 | $15.18 | 103904 |
| 2022-06-07 | 60.54 | $15.38 | 218700 |
| 2022-06-06 | 64.05 | $15.60 | 167348 |
| 2022-06-03 | 62.55 | $15.44 | 155723 |
| 2022-06-02 | 63.50 | $15.50 | 182500 |
| 2022-06-01 | 61.76 | $15.31 | 182127 |
| 2022-05-31 | 61.39 | $15.27 | 732300 |
| 2022-05-27 | 58.76 | $14.99 | 185600 |
| 2022-05-26 | 59.87 | $15.07 | 206300 |
| 2022-05-25 | 57.89 | $14.86 | 246100 |
| 2022-05-24 | 55.60 | $14.63 | 275300 |
| 2022-05-23 | 54.48 | $14.52 | 228643 |
| 2022-05-20 | 47.90 | $13.94 | 153600 |
| 2022-05-19 | 46.63 | $13.84 | 141800 |
| 2022-05-18 | 48.54 | $14.01 | 115900 |
| 2022-05-17 | 52.36 | $14.33 | 132311 |
| 2022-05-16 | 46.48 | $13.86 | 136900 |
| 2022-05-13 | 46.08 | $13.83 | 193300 |
| 2022-05-12 | 46.19 | $13.84 | 137512 |
| 2022-05-11 | 47.04 | $13.92 | 118400 |
| 2022-05-10 | 47.46 | $13.96 | 253003 |
| 2022-05-09 | 47.12 | $13.93 | 128900 |
| 2022-05-06 | 49.41 | $14.16 | 155300 |
| 2022-05-05 | 50.43 | $14.26 | 168700 |
| 2022-05-04 | 53.44 | $14.55 | 102600 |
| 2022-05-03 | 51.84 | $14.38 | 139443 |
| 2022-05-02 | 50.70 | $14.26 | 221800 |
| 2022-04-29 | 45.72 | $13.77 | 205720 |
| 2022-04-28 | 48.07 | $14.02 | 195286 |
| 2022-04-27 | 42.32 | $13.51 | 179512 |
| 2022-04-26 | 44.23 | $13.72 | 238905 |
| 2022-04-25 | 47.03 | $14.01 | 160049 |
| 2022-04-22 | 48.33 | $14.14 | 103300 |
| 2022-04-21 | 53.29 | $14.60 | 120332 |
| 2022-04-20 | 56.65 | $14.88 | 130534 |
| 2022-04-19 | 53.99 | $14.61 | 318224 |
| 2022-04-18 | 49.17 | $14.17 | 101300 |
| 2022-04-14 | 48.11 | $14.08 | 200300 |
| 2022-04-13 | 51.99 | $14.42 | 196235 |
| 2022-04-12 | 50.08 | $14.25 | 129909 |
| 2022-04-11 | 49.97 | $14.24 | 158023 |
| 2022-04-08 | 48.33 | $14.09 | 144300 |
| 2022-04-07 | 46.89 | $13.96 | 131900 |
| 2022-04-06 | 45.79 | $13.86 | 149027 |
| 2022-04-05 | 48.16 | $14.11 | 177300 |
| 2022-04-04 | 50.03 | $14.30 | 184814 |
| 2022-04-01 | 53.57 | $14.64 | 286449 |
| 2022-03-31 | 52.34 | $14.51 | 186600 |
| 2022-03-30 | 53.58 | $14.63 | 192144 |
| 2022-03-29 | 58.87 | $15.11 | 137516 |
| 2022-03-28 | 57.63 | $14.96 | 314115 |
| 2022-03-25 | 59.92 | $15.16 | 286272 |
| 2022-03-24 | 54.89 | $14.57 | 119127 |
| 2022-03-23 | 54.34 | $14.51 | 153914 |
| 2022-03-22 | 60.58 | $15.04 | 539622 |
| 2022-03-21 | 57.80 | $14.72 | 425205 |
| 2022-03-18 | 45.33 | $13.63 | 998708 |
| 2022-03-17 | 55.13 | $14.32 | 271820 |
| 2022-03-16 | 55.79 | $14.36 | 306500 |
| 2022-03-15 | 53.67 | $14.20 | 105000 |
| 2022-03-14 | 53.54 | $14.19 | 97245 |
| 2022-03-11 | 53.83 | $14.21 | 154719 |
| 2022-03-10 | 53.83 | $14.21 | 101400 |
| 2022-03-09 | 52.30 | $14.08 | 132000 |
| 2022-03-08 | 48.30 | $13.76 | 237315 |
| 2022-03-07 | 50.70 | $13.95 | 207707 |
| 2022-03-04 | 53.77 | $14.18 | 175700 |
| 2022-03-03 | 56.60 | $14.38 | 95736 |
| 2022-03-02 | 55.03 | $14.24 | 210336 |
| 2022-03-01 | 50.25 | $13.85 | 214314 |
| 2022-02-28 | 55.73 | $14.23 | 221100 |
| 2022-02-25 | 56.19 | $14.26 | 268600 |
| 2022-02-24 | 53.26 | $14.02 | 238000 |
| 2022-02-23 | 56.39 | $14.23 | 190200 |
| 2022-02-22 | 54.20 | $14.05 | 239100 |
| 2022-02-18 | 63.07 | $14.58 | 126300 |
| 2022-02-17 | 60.27 | $14.34 | 95412 |
| 2022-02-16 | 64.53 | $14.56 | 122100 |
| 2022-02-15 | 64.21 | $14.53 | 157916 |
| 2022-02-14 | 61.01 | $14.25 | 282200 |
| 2022-02-11 | 62.72 | $14.34 | 141800 |
| 2022-02-10 | 60.25 | $14.13 | 200633 |
| 2022-02-09 | 59.03 | $14.03 | 186400 |
| 2022-02-08 | 65.35 | $14.36 | 172618 |
| 2022-02-07 | 62.08 | $14.08 | 130900 |
| 2022-02-04 | 61.08 | $14.00 | 127202 |
| 2022-02-03 | 59.30 | $13.86 | 190800 |
| 2022-02-02 | 57.31 | $13.71 | 347200 |
| 2022-02-01 | 55.66 | $13.59 | 282814 |
| 2022-01-31 | 53.38 | $13.43 | 288000 |
| 2022-01-28 | 50.67 | $13.25 | 189600 |
| 2022-01-27 | 51.94 | $13.33 | 166300 |
| 2022-01-26 | 55.78 | $13.56 | 157700 |
| 2022-01-25 | 55.09 | $13.51 | 106349 |
| 2022-01-24 | 54.96 | $13.50 | 190736 |
| 2022-01-21 | 53.93 | $13.42 | 160200 |
| 2022-01-20 | 54.07 | $13.43 | 72615 |
| 2022-01-19 | 57.03 | $13.63 | 133205 |
| 2022-01-18 | 62.74 | $13.98 | 274000 |
| 2022-01-14 | 65.59 | $14.14 | 209300 |
| 2022-01-13 | 61.66 | $13.76 | 87300 |
| 2022-01-12 | 59.46 | $13.57 | 268912 |
| 2022-01-11 | 61.58 | $13.69 | 145000 |
| 2022-01-10 | 57.23 | $13.33 | 125810 |
| 2022-01-07 | 62.25 | $13.60 | 122700 |
| 2022-01-06 | 59.50 | $13.38 | 252446 |
| 2022-01-05 | 50.86 | $12.82 | 375700 |
| 2022-01-04 | 50.32 | $12.79 | 197616 |
| 2022-01-03 | 48.72 | $12.70 | 146249 |
| 2021-12-31 | 46.72 | $12.59 | 47421 |
| 2021-12-30 | 46.87 | $12.60 | 53800 |
| 2021-12-29 | 50.26 | $12.81 | 63400 |
| 2021-12-28 | 50.26 | $12.81 | 50610 |
| 2021-12-27 | 49.79 | $12.78 | 35900 |
| 2021-12-23 | 47.45 | $12.63 | 34800 |
| 2021-12-22 | 45.34 | $12.50 | 46200 |
| 2021-12-21 | 43.18 | $12.37 | 69300 |
| 2021-12-20 | 42.69 | $12.34 | 123000 |
| 2021-12-17 | 48.00 | $12.74 | 345700 |
| 2021-12-16 | 48.58 | $12.78 | 243700 |
| 2021-12-15 | 42.16 | $12.39 | 146300 |
| 2021-12-14 | 37.00 | $12.12 | 105207 |
| 2021-12-13 | 35.16 | $12.03 | 95309 |
| 2021-12-10 | 37.84 | $12.26 | 248846 |
| 2021-12-09 | 39.97 | $12.43 | 44000 |
| 2021-12-08 | 42.38 | $12.61 | 87700 |
| 2021-12-07 | 40.29 | $12.50 | 65400 |
| 2021-12-06 | 40.67 | $12.53 | 314002 |
| 2021-12-03 | 37.09 | $12.34 | 83617 |
| 2021-12-02 | 41.90 | $12.72 | 121742 |
| 2021-12-01 | 33.99 | $12.35 | 177111 |
| 2021-11-30 | 33.99 | $12.35 | 180842 |
| 2021-11-29 | 36.67 | $12.57 | 86832 |
| 2021-11-26 | 39.78 | $12.80 | 93301 |
| 2021-11-24 | 51.77 | $13.46 | 52100 |
| 2021-11-23 | 52.92 | $13.51 | 72337 |
| 2021-11-22 | 51.27 | $13.43 | 67813 |
| 2021-11-19 | 49.60 | $13.35 | 45800 |
| 2021-11-18 | 51.93 | $13.46 | 78644 |
| 2021-11-17 | 52.35 | $13.48 | 68016 |
| 2021-11-16 | 54.24 | $13.57 | 71512 |
| 2021-11-15 | 56.85 | $13.69 | 50240 |
| 2021-11-12 | 58.40 | $13.76 | 55604 |
| 2021-11-11 | 60.88 | $13.87 | 112900 |
| 2021-11-10 | 61.11 | $13.88 | 46237 |
| 2021-11-09 | 60.55 | $13.84 | 80300 |
| 2021-11-08 | 63.78 | $13.99 | 42638 |
| 2021-11-05 | 63.16 | $13.94 | 78900 |
| 2021-11-04 | 60.31 | $13.72 | 47527 |
| 2021-11-03 | 62.18 | $13.81 | 121234 |
| 2021-11-02 | 58.96 | $13.57 | 77427 |
| 2021-11-01 | 62.77 | $13.75 | 111400 |
| 2021-10-29 | 59.90 | $13.54 | 352700 |
| 2021-10-28 | 57.84 | $13.40 | 50000 |
| 2021-10-27 | 54.68 | $13.20 | 194047 |
| 2021-10-26 | 64.83 | $13.64 | 161400 |
| 2021-10-25 | 67.53 | $13.74 | 86900 |
| 2021-10-22 | 67.53 | $13.74 | 87800 |
| 2021-10-21 | 63.86 | $13.47 | 439523 |
| 2021-10-20 | 60.21 | $13.24 | 141100 |
| 2021-10-19 | 59.02 | $13.17 | 44500 |
| 2021-10-18 | 59.02 | $13.17 | 66200 |
| 2021-10-15 | 61.15 | $13.26 | 147900 |
| 2021-10-14 | 60.85 | $13.24 | 85011 |
| 2021-10-13 | 60.85 | $13.24 | 47300 |
| 2021-10-12 | 64.90 | $13.42 | 77332 |
| 2021-10-11 | 65.12 | $13.43 | 113302 |
| 2021-10-08 | 67.38 | $13.53 | 78200 |
| 2021-10-07 | 66.04 | $13.41 | 72400 |
| 2021-10-06 | 64.17 | $13.25 | 51124 |
| 2021-10-05 | 67.02 | $13.38 | 65300 |
| 2021-10-04 | 66.80 | $13.36 | 84915 |
| 2021-10-01 | 65.18 | $13.21 | 72941 |
| 2021-09-30 | 63.50 | $13.06 | 69900 |
| 2021-09-29 | 66.14 | $13.19 | 61000 |
| 2021-09-28 | 64.97 | $13.08 | 136500 |
| 2021-09-27 | 64.33 | $13.02 | 244400 |
| 2021-09-24 | 56.08 | $12.37 | 74433 |
| 2021-09-23 | 49.81 | $12.00 | 212900 |
| 2021-09-22 | 46.27 | $11.82 | 92938 |
| 2021-09-21 | 46.07 | $11.81 | 60900 |
| 2021-09-20 | 47.42 | $11.89 | 112800 |
| 2021-09-17 | 55.52 | $12.31 | 337506 |
| 2021-09-16 | 51.39 | $12.09 | 138600 |
| 2021-09-15 | 53.76 | $12.20 | 121900 |
| 2021-09-14 | 50.18 | $12.02 | 380231 |
| 2021-09-13 | 53.00 | $12.15 | 164322 |
| 2021-09-10 | 47.15 | $11.88 | 197000 |
| 2021-09-09 | 49.31 | $11.98 | 203800 |
| 2021-09-08 | 49.74 | $12.00 | 322025 |
| 2021-09-07 | 47.32 | $11.89 | 171000 |
| 2021-09-03 | 45.52 | $11.81 | 67300 |
| 2021-09-02 | 47.25 | $11.90 | 63129 |
| 2021-09-01 | 47.25 | $11.90 | 192335 |
| 2021-08-31 | 44.27 | $11.76 | 63300 |
| 2021-08-30 | 43.18 | $11.71 | 54300 |
| 2021-08-27 | 48.19 | $11.99 | 120679 |
| 2021-08-26 | 44.47 | $11.82 | 215700 |
| 2021-08-25 | 44.65 | $11.83 | 79200 |
| 2021-08-24 | 44.44 | $11.82 | 55119 |
| 2021-08-23 | 45.78 | $11.90 | 61047 |
| 2021-08-20 | 43.77 | $11.80 | 187420 |
| 2021-08-19 | 43.77 | $11.80 | 90133 |
| 2021-08-18 | 45.76 | $11.93 | 123438 |
| 2021-08-17 | 46.84 | $12.00 | 118400 |
| 2021-08-16 | 47.93 | $12.07 | 294231 |
| 2021-08-13 | 47.60 | $12.05 | 289400 |
| 2021-08-12 | 41.06 | $11.68 | 306102 |
| 2021-08-11 | 37.45 | $11.50 | 175700 |
| 2021-08-10 | 36.63 | $11.46 | 119501 |
| 2021-08-09 | 35.01 | $11.38 | 95344 |
| 2021-08-06 | 36.00 | $11.47 | 121325 |
| 2021-08-05 | 32.82 | $11.31 | 55200 |
| 2021-08-04 | 30.56 | $11.20 | 165600 |
| 2021-08-03 | 31.85 | $11.34 | 95326 |
| 2021-08-02 | 32.70 | $11.43 | 126800 |
| 2021-07-30 | 34.13 | $11.58 | 94700 |
| 2021-07-29 | 36.89 | $11.85 | 141800 |
| 2021-07-28 | 36.89 | $11.85 | 128709 |
| 2021-07-27 | 37.09 | $11.87 | 177500 |
| 2021-07-26 | 34.91 | $11.74 | 354402 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.34
2026-07-24
Close Price
$24.08
Vol: 137457
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.55
Average
-45.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -1.34 | $24.08 | 137457 |
| 2026-07-23 | -34.53 | $23.51 | 544006 |
| 2026-07-22 | -37.18 | $23.41 | 502508 |
| 2026-07-21 | -14.35 | $23.68 | 472516 |
| 2026-07-20 | -18.06 | $23.60 | 506200 |
| 2026-07-17 | -15.49 | $23.64 | 463900 |
| 2026-07-16 | -4.42 | $23.88 | 736400 |
| 2026-07-15 | -31.02 | $23.19 | 337800 |
| 2026-07-14 | -38.37 | $23.01 | 215927 |
| 2026-07-13 | -36.33 | $23.06 | 329700 |
| 2026-07-10 | -43.27 | $22.89 | 370700 |
| 2026-07-09 | -44.90 | $22.85 | 535702 |
| 2026-07-08 | -48.63 | $22.71 | 327245 |
| 2026-07-07 | -37.65 | $22.99 | 354430 |
| 2026-07-06 | -28.63 | $23.22 | 394905 |
| 2026-07-02 | -24.24 | $23.23 | 246121 |
| 2026-07-01 | -1.34 | $23.62 | 379927 |
| 2026-06-30 | -8.01 | $23.32 | 342120 |
| 2026-06-29 | -11.85 | $23.21 | 416200 |
| 2026-06-26 | -5.92 | $23.38 | 1.5M |
| 2026-06-25 | -2.50 | $23.02 | 392311 |
| 2026-06-24 | -0.90 | $22.89 | 331108 |
| 2026-06-23 | -5.03 | $22.57 | 307316 |
| 2026-06-22 | -29.65 | $22.08 | 335699 |
| 2026-06-18 | -39.20 | $21.89 | 557700 |
| 2026-06-17 | -49.27 | $21.66 | 435700 |
| 2026-06-16 | -29.33 | $22.06 | 361826 |
| 2026-06-15 | -29.86 | $22.01 | 441000 |
| 2026-06-12 | -1.83 | $22.50 | 312000 |
| 2026-06-11 | -9.22 | $22.22 | 300531 |
| 2026-06-10 | -9.23 | $22.12 | 319100 |
| 2026-06-09 | -18.27 | $21.94 | 251206 |
| 2026-06-08 | -10.97 | $21.71 | 177000 |
| 2026-06-05 | -13.99 | $21.56 | 226814 |
| 2026-06-04 | -14.84 | $21.42 | 254600 |
| 2026-06-03 | -71.09 | $20.70 | 279200 |
| 2026-06-02 | -19.53 | $21.36 | 398142 |
| 2026-06-01 | -32.14 | $21.07 | 371288 |
| 2026-05-29 | -17.26 | $21.32 | 346418 |
| 2026-05-28 | -18.45 | $21.30 | 308400 |
| 2026-05-27 | -22.62 | $21.23 | 318400 |
| 2026-05-26 | 0.00 | $21.49 | 439300 |
| 2026-05-22 | -25.32 | $21.08 | 326700 |
| 2026-05-21 | -21.43 | $21.08 | 367300 |
| 2026-05-20 | -22.52 | $20.97 | 441600 |
| 2026-05-19 | -31.56 | $20.79 | 262129 |
| 2026-05-18 | -40.30 | $20.82 | 300900 |
| 2026-05-15 | -58.45 | $20.43 | 364123 |
| 2026-05-14 | -54.09 | $20.71 | 279800 |
| 2026-05-13 | -55.97 | $20.65 | 402800 |
| 2026-05-12 | -49.69 | $20.85 | 372200 |
| 2026-05-11 | -48.74 | $20.88 | 510610 |
| 2026-05-08 | -36.16 | $21.28 | 323739 |
| 2026-05-07 | -42.45 | $21.08 | 395629 |
| 2026-05-06 | -39.62 | $21.17 | 414027 |
| 2026-05-05 | -46.23 | $20.96 | 368900 |
| 2026-05-04 | -60.69 | $20.50 | 357612 |
| 2026-05-01 | -51.57 | $20.79 | 328100 |
| 2026-04-30 | -57.23 | $20.61 | 357500 |
| 2026-04-29 | -60.38 | $20.51 | 362713 |
| 2026-04-28 | -47.80 | $20.91 | 512800 |
| 2026-04-27 | -64.78 | $20.37 | 436400 |
| 2026-04-24 | -76.42 | $20.00 | 604932 |
| 2026-04-23 | -81.13 | $19.85 | 1.1M |
| 2026-04-22 | -40.40 | $21.21 | 329224 |
| 2026-04-21 | -35.10 | $21.37 | 264500 |
| 2026-04-20 | -21.19 | $21.79 | 251201 |
| 2026-04-17 | -16.18 | $21.93 | 511429 |
| 2026-04-16 | -8.65 | $21.57 | 755300 |
| 2026-04-15 | -4.89 | $21.67 | 434600 |
| 2026-04-14 | -4.26 | $21.61 | 404100 |
| 2026-04-13 | -4.40 | $21.53 | 346800 |
| 2026-04-10 | -13.20 | $21.31 | 405812 |
| 2026-04-09 | -6.64 | $21.47 | 627720 |
| 2026-04-08 | -16.27 | $21.19 | 608300 |
| 2026-04-07 | -1.59 | $20.94 | 318000 |
| 2026-04-06 | -6.57 | $20.76 | 277600 |
| 2026-04-02 | -3.17 | $20.74 | 317328 |
| 2026-04-01 | -11.49 | $20.45 | 288719 |
| 2026-03-31 | -8.09 | $20.16 | 302215 |
| 2026-03-30 | -26.56 | $19.85 | 301019 |
| 2026-03-27 | -48.44 | $19.57 | 267900 |
| 2026-03-26 | -38.28 | $19.70 | 325312 |
| 2026-03-25 | -58.08 | $19.61 | 463905 |
| 2026-03-24 | -50.30 | $19.74 | 412119 |
| 2026-03-23 | -53.89 | $19.68 | 673801 |
| 2026-03-20 | -70.33 | $19.45 | 724102 |
| 2026-03-19 | -63.19 | $19.58 | 407616 |
| 2026-03-18 | -79.67 | $19.28 | 430300 |
| 2026-03-17 | -71.30 | $19.55 | 310411 |
| 2026-03-16 | -68.61 | $19.61 | 246721 |
| 2026-03-13 | -74.44 | $19.48 | 367511 |
| 2026-03-12 | -70.85 | $19.56 | 306900 |
| 2026-03-11 | -74.44 | $19.48 | 426409 |
| 2026-03-10 | -69.49 | $19.63 | 369600 |
| 2026-03-09 | -70.66 | $19.62 | 707000 |
| 2026-03-06 | -76.39 | $19.55 | 407600 |
| 2026-03-05 | -73.85 | $19.72 | 412000 |
| 2026-03-04 | -58.72 | $20.05 | 278808 |
| 2026-03-03 | -65.60 | $19.90 | 313100 |
| 2026-03-02 | -65.14 | $19.91 | 512900 |
| 2026-02-27 | -88.54 | $19.63 | 555426 |
| 2026-02-26 | -57.81 | $20.22 | 323600 |
| 2026-02-25 | -52.60 | $20.32 | 174335 |
| 2026-02-24 | -80.21 | $19.79 | 386900 |
| 2026-02-23 | -74.37 | $19.56 | 307700 |
| 2026-02-20 | -31.93 | $20.57 | 386100 |
| 2026-02-19 | -53.44 | $20.37 | 261716 |
| 2026-02-18 | -47.87 | $20.54 | 343724 |
| 2026-02-17 | -38.36 | $20.83 | 217428 |
| 2026-02-13 | -46.89 | $20.57 | 208737 |
| 2026-02-12 | -50.49 | $20.46 | 335800 |
| 2026-02-11 | -52.46 | $20.40 | 239600 |
| 2026-02-10 | -44.59 | $20.64 | 426247 |
| 2026-02-09 | -29.18 | $21.11 | 349900 |
| 2026-02-06 | -31.48 | $21.04 | 360400 |
| 2026-02-05 | -43.93 | $20.66 | 381008 |
| 2026-02-04 | -40.00 | $20.78 | 283636 |
| 2026-02-03 | -48.52 | $20.52 | 367042 |
| 2026-02-02 | -57.70 | $20.24 | 331634 |
| 2026-01-30 | -70.82 | $19.84 | 376000 |
| 2026-01-29 | -66.23 | $19.98 | 362610 |
| 2026-01-28 | -81.64 | $19.51 | 374600 |
| 2026-01-27 | -71.48 | $19.82 | 287800 |
| 2026-01-26 | -69.51 | $19.88 | 483000 |
| 2026-01-23 | -74.73 | $19.90 | 621100 |
| 2026-01-22 | -26.33 | $21.26 | 476900 |
| 2026-01-21 | -1.72 | $21.47 | 560900 |
| 2026-01-20 | -38.22 | $20.37 | 242326 |
| 2026-01-16 | -23.04 | $20.66 | 504500 |
| 2026-01-15 | -5.76 | $20.99 | 367200 |
| 2026-01-14 | -28.25 | $20.46 | 488000 |
| 2026-01-13 | -61.58 | $19.87 | 602500 |
| 2026-01-12 | -69.49 | $19.73 | 260006 |
| 2026-01-09 | -66.67 | $19.78 | 240700 |
| 2026-01-08 | -38.98 | $20.27 | 350500 |
| 2026-01-07 | -68.93 | $19.74 | 231224 |
| 2026-01-06 | -61.02 | $19.88 | 252100 |
| 2026-01-05 | -53.11 | $20.02 | 294600 |
| 2026-01-02 | -83.62 | $19.48 | 250200 |
| 2025-12-31 | -70.19 | $19.50 | 182700 |
| 2025-12-30 | -68.75 | $19.53 | 246840 |
| 2025-12-29 | -52.94 | $19.79 | 223301 |
| 2025-12-26 | -47.96 | $19.90 | 183000 |
| 2025-12-24 | -37.56 | $20.13 | 80300 |
| 2025-12-23 | -28.78 | $20.18 | 176100 |
| 2025-12-22 | -14.24 | $20.52 | 179700 |
| 2025-12-19 | -13.92 | $20.53 | 611339 |
| 2025-12-18 | -3.56 | $20.85 | 294400 |
| 2025-12-17 | -9.78 | $20.65 | 316414 |
| 2025-12-16 | -3.06 | $20.78 | 251831 |
| 2025-12-15 | -3.81 | $20.64 | 251100 |
| 2025-12-12 | -7.94 | $20.51 | 262928 |
| 2025-12-11 | -2.58 | $20.63 | 293500 |
| 2025-12-10 | -3.78 | $20.41 | 386032 |
| 2025-12-09 | -13.44 | $19.80 | 259922 |
| 2025-12-08 | -4.78 | $19.80 | 272837 |
| 2025-12-05 | -6.07 | $19.62 | 201200 |
| 2025-12-04 | -5.61 | $19.63 | 313700 |
| 2025-12-03 | -2.08 | $19.49 | 441809 |
| 2025-12-02 | -15.38 | $18.93 | 295800 |
| 2025-12-01 | -9.62 | $19.02 | 296900 |
| 2025-11-28 | -19.63 | $18.85 | 133544 |
| 2025-11-26 | -9.20 | $19.02 | 328900 |
| 2025-11-25 | -4.55 | $19.00 | 256705 |
| 2025-11-24 | -18.13 | $18.42 | 355800 |
| 2025-11-21 | -14.02 | $18.52 | 366000 |
| 2025-11-20 | -48.78 | $17.95 | 198010 |
| 2025-11-19 | -42.68 | $18.05 | 238400 |
| 2025-11-18 | -54.88 | $17.85 | 242218 |
| 2025-11-17 | -65.85 | $17.67 | 204400 |
| 2025-11-14 | -18.56 | $18.44 | 286000 |
| 2025-11-13 | -21.93 | $18.34 | 265411 |
| 2025-11-12 | -17.62 | $18.38 | 510100 |
| 2025-11-11 | -15.24 | $18.43 | 236500 |
| 2025-11-10 | -15.71 | $18.42 | 322800 |
| 2025-11-07 | -20.48 | $18.32 | 361615 |
| 2025-11-06 | -26.19 | $18.20 | 284000 |
| 2025-11-05 | -17.14 | $18.39 | 330538 |
| 2025-11-04 | -31.43 | $18.09 | 408502 |
| 2025-11-03 | -35.71 | $18.00 | 294500 |
| 2025-10-31 | -38.10 | $17.95 | 396879 |
| 2025-10-30 | -28.10 | $18.16 | 394500 |
| 2025-10-29 | -20.00 | $18.33 | 391332 |
| 2025-10-28 | -6.67 | $18.61 | 477905 |
| 2025-10-27 | -8.10 | $18.58 | 673800 |
| 2025-10-24 | -2.05 | $18.56 | 744400 |
| 2025-10-23 | -26.22 | $17.86 | 663000 |
| 2025-10-22 | -20.73 | $17.95 | 678200 |
| 2025-10-21 | -7.14 | $18.08 | 329700 |
| 2025-10-20 | -29.03 | $17.75 | 265706 |
| 2025-10-17 | -72.90 | $17.07 | 364200 |
| 2025-10-16 | -96.43 | $16.71 | 498939 |
| 2025-10-15 | -37.75 | $17.84 | 369300 |
| 2025-10-14 | -29.14 | $17.97 | 329600 |
| 2025-10-13 | -77.48 | $17.24 | 274100 |
| 2025-10-10 | -93.79 | $17.05 | 409337 |
| 2025-10-09 | -85.81 | $17.18 | 173646 |
| 2025-10-08 | -80.00 | $17.27 | 166600 |
| 2025-10-07 | -81.29 | $17.25 | 208600 |
| 2025-10-06 | -66.27 | $17.53 | 313831 |
| 2025-10-03 | -82.25 | $17.26 | 227613 |
| 2025-10-02 | -92.96 | $17.10 | 279404 |
| 2025-10-01 | -81.12 | $17.36 | 604000 |
| 2025-09-30 | -90.22 | $17.29 | 283700 |
| 2025-09-29 | -96.49 | $17.30 | 243101 |
| 2025-09-26 | -87.01 | $17.61 | 267424 |
| 2025-09-25 | -93.51 | $17.51 | 295200 |
| 2025-09-24 | -94.70 | $17.70 | 338000 |
| 2025-09-23 | -88.62 | $17.86 | 400000 |
| 2025-09-22 | -85.37 | $17.90 | 346200 |
| 2025-09-19 | -83.46 | $17.89 | 1.6M |
| 2025-09-18 | -37.11 | $18.36 | 371536 |
| 2025-09-17 | -65.41 | $17.91 | 358522 |
| 2025-09-16 | -71.07 | $17.82 | 185010 |
| 2025-09-15 | -55.83 | $18.04 | 189244 |
| 2025-09-12 | -42.33 | $18.26 | 193800 |
| 2025-09-11 | -33.94 | $18.39 | 233327 |
| 2025-09-10 | -40.00 | $18.29 | 207100 |
| 2025-09-09 | -33.17 | $18.26 | 219622 |
| 2025-09-08 | -19.03 | $18.52 | 205900 |
| 2025-09-05 | -21.85 | $18.43 | 259500 |
| 2025-09-04 | 0.00 | $18.76 | 231900 |
| 2025-09-03 | -9.35 | $18.48 | 247200 |
| 2025-09-02 | -11.22 | $18.44 | 273900 |
| 2025-08-29 | -10.28 | $18.46 | 202900 |
| 2025-08-28 | -4.11 | $18.53 | 147411 |
| 2025-08-27 | -1.83 | $18.57 | 152400 |
| 2025-08-26 | -5.29 | $18.40 | 173600 |
| 2025-08-25 | -12.56 | $18.17 | 125031 |
| 2025-08-22 | -1.51 | $18.39 | 326214 |
| 2025-08-21 | -25.16 | $17.59 | 148200 |
| 2025-08-20 | -42.35 | $17.56 | 176900 |
| 2025-08-19 | -54.51 | $17.49 | 171421 |
| 2025-08-18 | -51.64 | $17.61 | 156200 |
| 2025-08-15 | -60.66 | $17.39 | 160006 |
| 2025-08-14 | -44.67 | $17.78 | 150419 |
| 2025-08-13 | -42.21 | $17.84 | 185429 |
| 2025-08-12 | -53.69 | $17.56 | 173932 |
| 2025-08-11 | -85.60 | $16.79 | 112002 |
| 2025-08-08 | -87.84 | $16.74 | 124628 |
| 2025-08-07 | -94.90 | $16.56 | 200425 |
| 2025-08-06 | -85.77 | $16.81 | 108923 |
| 2025-08-05 | -77.99 | $17.02 | 272200 |
| 2025-08-04 | -86.50 | $16.80 | 202400 |
| 2025-08-01 | -94.33 | $16.59 | 232900 |
| 2025-07-31 | -99.13 | $16.97 | 267824 |
| 2025-07-30 | -97.52 | $17.28 | 298618 |
| 2025-07-29 | -96.47 | $17.61 | 304243 |
| 2025-07-28 | -89.41 | $17.73 | 281300 |
| 2025-07-25 | -64.81 | $17.85 | 252856 |
| 2025-07-24 | -68.06 | $17.78 | 401600 |
| 2025-07-23 | -30.09 | $18.60 | 159900 |
| 2025-07-22 | -27.31 | $18.66 | 171512 |
| 2025-07-21 | -25.28 | $18.58 | 104900 |
| 2025-07-18 | -22.64 | $18.65 | 195100 |
| 2025-07-17 | -23.88 | $18.61 | 186820 |
| 2025-07-16 | -30.00 | $18.44 | 272400 |
| 2025-07-15 | -31.48 | $18.40 | 201800 |
| 2025-07-14 | -10.74 | $18.96 | 143800 |
| 2025-07-11 | -20.37 | $18.70 | 187507 |
| 2025-07-10 | -8.89 | $19.01 | 183687 |
| 2025-07-09 | -15.19 | $18.84 | 279244 |
| 2025-07-08 | -11.11 | $18.95 | 304304 |
| 2025-07-07 | -12.77 | $18.90 | 213129 |
| 2025-07-03 | -4.97 | $19.08 | 287100 |
| 2025-07-02 | -2.89 | $18.90 | 384000 |
| 2025-07-01 | -6.17 | $18.34 | 362141 |
| 2025-06-30 | -7.27 | $17.74 | 222602 |
| 2025-06-27 | -3.87 | $17.70 | 414223 |
| 2025-06-26 | -1.38 | $17.64 | 161900 |
| 2025-06-25 | -26.76 | $17.25 | 173600 |
| 2025-06-24 | -19.01 | $17.36 | 263832 |
| 2025-06-23 | -12.50 | $17.19 | 163600 |
| 2025-06-20 | -55.36 | $16.71 | 285115 |
| 2025-06-18 | -57.14 | $16.69 | 199946 |
| 2025-06-17 | -56.25 | $16.70 | 269745 |
| 2025-06-16 | -51.79 | $16.75 | 259037 |
| 2025-06-13 | -58.93 | $16.67 | 187200 |
| 2025-06-12 | -21.43 | $17.09 | 203436 |
| 2025-06-11 | -24.11 | $17.06 | 148544 |
| 2025-06-10 | -9.91 | $17.21 | 164300 |
| 2025-06-09 | -36.80 | $17.00 | 170900 |
| 2025-06-06 | -55.20 | $16.77 | 196033 |
| 2025-06-05 | -89.60 | $16.34 | 162741 |
| 2025-06-04 | -88.00 | $16.36 | 165900 |
| 2025-06-03 | -40.93 | $16.67 | 185642 |
| 2025-06-02 | -51.30 | $16.47 | 159049 |
| 2025-05-30 | -47.67 | $16.54 | 229300 |
| 2025-05-29 | -32.57 | $16.75 | 136300 |
| 2025-05-28 | -40.37 | $16.58 | 183123 |
| 2025-05-27 | -31.19 | $16.78 | 159139 |
| 2025-05-23 | -48.17 | $16.41 | 166300 |
| 2025-05-22 | -43.12 | $16.52 | 179049 |
| 2025-05-21 | -33.06 | $16.65 | 225249 |
| 2025-05-20 | -17.55 | $17.03 | 101905 |
| 2025-05-19 | -13.77 | $17.08 | 176300 |
| 2025-05-16 | -11.39 | $17.10 | 474800 |
| 2025-05-15 | -7.91 | $17.21 | 146224 |
| 2025-05-14 | -14.24 | $17.01 | 139600 |
| 2025-05-13 | -8.54 | $17.19 | 204500 |
| 2025-05-12 | -11.38 | $17.09 | 190200 |
| 2025-05-09 | -14.04 | $16.59 | 258701 |
| 2025-05-08 | -6.76 | $16.76 | 246100 |
| 2025-05-07 | -21.00 | $16.36 | 269615 |
| 2025-05-06 | -12.45 | $16.39 | 255535 |
| 2025-05-05 | -11.67 | $16.41 | 341516 |
| 2025-05-02 | -16.34 | $16.29 | 208130 |
| 2025-05-01 | -10.29 | $15.97 | 163411 |
| 2025-04-30 | -37.97 | $15.79 | 261600 |
| 2025-04-29 | -24.81 | $16.14 | 140313 |
| 2025-04-28 | -33.70 | $15.97 | 237200 |
| 2025-04-25 | -51.19 | $15.57 | 269500 |
| 2025-04-24 | -50.34 | $15.60 | 304800 |
| 2025-04-23 | -56.58 | $15.46 | 209300 |
| 2025-04-22 | -63.49 | $15.25 | 177716 |
| 2025-04-21 | -82.24 | $14.68 | 209100 |
| 2025-04-17 | -78.95 | $14.78 | 212000 |
| 2025-04-16 | -79.61 | $14.76 | 186500 |
| 2025-04-15 | -78.95 | $14.78 | 343500 |
| 2025-04-14 | -85.86 | $14.57 | 254324 |
| 2025-04-11 | -89.80 | $14.45 | 212709 |
| 2025-04-10 | -87.17 | $14.53 | 240920 |
| 2025-04-09 | -61.32 | $15.42 | 392845 |
| 2025-04-08 | -86.97 | $14.71 | 236200 |
| 2025-04-07 | -84.15 | $14.79 | 269426 |
| 2025-04-04 | -84.45 | $14.79 | 310022 |
| 2025-04-03 | -99.48 | $15.28 | 297040 |
| 2025-04-02 | -47.15 | $16.79 | 141169 |
| 2025-04-01 | -72.02 | $16.61 | 158302 |
| 2025-03-31 | -73.96 | $16.64 | 186700 |
| 2025-03-28 | -77.27 | $16.69 | 125700 |
| 2025-03-27 | -64.88 | $16.99 | 166700 |
| 2025-03-26 | -67.36 | $16.93 | 197845 |
| 2025-03-25 | -68.18 | $16.91 | 137100 |
| 2025-03-24 | -61.98 | $17.06 | 169900 |
| 2025-03-21 | -70.45 | $16.92 | 626831 |
| 2025-03-20 | -75.89 | $16.82 | 147920 |
| 2025-03-19 | -73.05 | $16.90 | 200000 |
| 2025-03-18 | -77.66 | $16.77 | 357930 |
| 2025-03-17 | -85.52 | $16.56 | 195700 |
| 2025-03-14 | -86.99 | $16.52 | 155302 |
| 2025-03-13 | -98.63 | $16.18 | 127226 |
| 2025-03-12 | -89.19 | $16.49 | 188514 |
| 2025-03-11 | -96.15 | $16.30 | 254600 |
| 2025-03-10 | -98.32 | $16.38 | 267909 |
| 2025-03-07 | -93.00 | $17.04 | 158036 |
| 2025-03-06 | -94.92 | $17.22 | 192243 |
| 2025-03-05 | -91.86 | $17.43 | 235100 |
| 2025-03-04 | -97.31 | $17.65 | 254700 |
| 2025-03-03 | -66.85 | $18.27 | 200700 |
| 2025-02-28 | -62.92 | $18.34 | 223900 |
| 2025-02-27 | -72.47 | $18.17 | 283247 |
| 2025-02-26 | -74.16 | $18.14 | 258743 |
| 2025-02-25 | -74.16 | $18.14 | 438629 |
| 2025-02-24 | -77.53 | $18.08 | 110463 |
| 2025-02-21 | -63.48 | $18.33 | 307039 |
| 2025-02-20 | -32.27 | $18.75 | 267207 |
| 2025-02-19 | -29.55 | $18.81 | 145303 |
| 2025-02-18 | -22.27 | $18.97 | 259600 |
| 2025-02-14 | -28.82 | $18.80 | 102900 |
| 2025-02-13 | -26.20 | $18.86 | 125000 |
| 2025-02-12 | -27.07 | $18.84 | 140900 |
| 2025-02-11 | -7.42 | $19.29 | 193700 |
| 2025-02-10 | -21.70 | $18.95 | 218439 |
| 2025-02-07 | -10.63 | $19.19 | 175400 |
| 2025-02-06 | -2.36 | $19.40 | 322914 |
| 2025-02-05 | -1.32 | $19.16 | 163600 |
| 2025-02-04 | -2.34 | $19.01 | 204105 |
| 2025-02-03 | -18.69 | $18.66 | 237005 |
| 2025-01-31 | -12.62 | $18.79 | 279600 |
| 2025-01-30 | -10.75 | $18.83 | 216600 |
| 2025-01-29 | -17.76 | $18.68 | 273402 |
| 2025-01-28 | -14.02 | $18.76 | 182936 |
| 2025-01-27 | -7.51 | $18.89 | 219600 |
| 2025-01-24 | -18.92 | $18.42 | 175600 |
| 2025-01-23 | -29.19 | $18.23 | 644900 |
| 2025-01-22 | -4.86 | $18.68 | 453900 |
| 2025-01-21 | -0.57 | $18.65 | 206702 |
| 2025-01-17 | -20.00 | $18.20 | 132200 |
| 2025-01-16 | -20.12 | $18.23 | 301542 |
| 2025-01-15 | -26.90 | $18.17 | 456245 |
| 2025-01-14 | -46.78 | $17.83 | 256618 |
| 2025-01-13 | -60.99 | $17.63 | 205600 |
| 2025-01-10 | -82.67 | $17.27 | 245532 |
| 2025-01-08 | -60.21 | $17.79 | 190108 |
| 2025-01-07 | -68.59 | $17.63 | 181421 |
| 2025-01-06 | -63.35 | $17.73 | 235700 |
| 2025-01-03 | -66.01 | $17.72 | 176400 |
| 2025-01-02 | -74.88 | $17.54 | 279900 |
| 2024-12-31 | -63.05 | $17.78 | 362125 |
| 2024-12-30 | -63.05 | $17.78 | 142300 |
| 2024-12-27 | -60.10 | $17.84 | 155238 |
| 2024-12-26 | -48.77 | $18.07 | 216100 |
| 2024-12-24 | -62.56 | $17.79 | 144800 |
| 2024-12-23 | -65.38 | $17.84 | 239000 |
| 2024-12-20 | -73.08 | $17.66 | 734000 |
| 2024-12-19 | -96.76 | $17.28 | 294925 |
| 2024-12-18 | -96.26 | $17.31 | 376600 |
| 2024-12-17 | -90.51 | $18.13 | 191203 |
| 2024-12-16 | -56.20 | $18.60 | 152607 |
| 2024-12-13 | -71.53 | $18.39 | 418900 |
| 2024-12-12 | -62.77 | $18.51 | 138127 |
| 2024-12-11 | -48.18 | $18.71 | 210124 |
| 2024-12-10 | -47.45 | $18.72 | 214418 |
| 2024-12-09 | -62.04 | $18.52 | 237000 |
| 2024-12-06 | -44.16 | $18.69 | 179822 |
| 2024-12-05 | -38.51 | $18.75 | 133400 |
| 2024-12-04 | -25.34 | $18.81 | 157000 |
| 2024-12-03 | -27.02 | $18.50 | 194300 |
| 2024-12-02 | -20.54 | $18.68 | 206500 |
| 2024-11-29 | -22.92 | $18.60 | 157200 |
| 2024-11-27 | -19.05 | $18.73 | 238742 |
| 2024-11-26 | -20.24 | $18.69 | 169400 |
| 2024-11-25 | -13.99 | $18.90 | 358800 |
| 2024-11-22 | -5.26 | $18.71 | 219700 |
| 2024-11-21 | -12.28 | $18.51 | 205400 |
| 2024-11-20 | -16.84 | $18.38 | 202610 |
| 2024-11-19 | -21.75 | $18.24 | 146020 |
| 2024-11-18 | -19.30 | $18.31 | 156334 |
| 2024-11-15 | -14.04 | $18.46 | 274519 |
| 2024-11-14 | -8.77 | $18.61 | 318749 |
| 2024-11-13 | -11.58 | $18.53 | 216733 |
| 2024-11-12 | -5.73 | $18.60 | 268900 |
| 2024-11-11 | -3.09 | $18.56 | 375900 |
| 2024-11-08 | -15.13 | $17.99 | 224241 |
| 2024-11-07 | -19.69 | $17.81 | 296000 |
| 2024-11-06 | -1.71 | $18.39 | 1.3M |
| 2024-11-05 | -24.27 | $16.67 | 200241 |
| 2024-11-04 | -42.26 | $16.24 | 158000 |
| 2024-11-01 | -35.27 | $16.40 | 192600 |
| 2024-10-31 | -34.44 | $16.42 | 185000 |
| 2024-10-30 | -14.17 | $16.90 | 857815 |
| 2024-10-29 | -22.67 | $16.69 | 148800 |
| 2024-10-28 | -19.43 | $16.77 | 273721 |
| 2024-10-25 | -36.44 | $16.35 | 190425 |
| 2024-10-24 | -28.74 | $16.54 | 230507 |
| 2024-10-23 | -25.51 | $16.62 | 195132 |
| 2024-10-22 | -27.94 | $16.56 | 240400 |
| 2024-10-21 | -36.03 | $16.36 | 254100 |
| 2024-10-18 | -4.86 | $17.13 | 439000 |
| 2024-10-17 | -2.16 | $17.04 | 496925 |
| 2024-10-16 | -36.19 | $16.12 | 345700 |
| 2024-10-15 | -56.03 | $15.80 | 632300 |
| 2024-10-14 | -65.95 | $15.57 | 187005 |
| 2024-10-11 | -69.40 | $15.49 | 208000 |
| 2024-10-10 | -84.05 | $15.15 | 129700 |
| 2024-10-09 | -87.07 | $15.08 | 149112 |
| 2024-10-08 | -91.38 | $14.98 | 324200 |
| 2024-10-07 | -87.50 | $15.07 | 137600 |
| 2024-10-04 | -87.07 | $15.08 | 147122 |
| 2024-10-03 | -93.53 | $14.93 | 202500 |
| 2024-10-02 | -98.21 | $14.91 | 172300 |
| 2024-10-01 | -99.52 | $15.06 | 216565 |
| 2024-09-30 | -75.98 | $15.59 | 163900 |
| 2024-09-27 | -84.47 | $15.42 | 219800 |
| 2024-09-26 | -86.89 | $15.37 | 249422 |
| 2024-09-25 | -90.29 | $15.30 | 678837 |
| 2024-09-24 | -61.38 | $16.27 | 213416 |
| 2024-09-23 | -71.72 | $16.12 | 240046 |
| 2024-09-20 | -62.76 | $16.25 | 635000 |
| 2024-09-19 | -29.66 | $16.73 | 195900 |
| 2024-09-18 | -37.93 | $16.61 | 256924 |
| 2024-09-17 | -42.07 | $16.55 | 280000 |
| 2024-09-16 | -30.34 | $16.72 | 275000 |
| 2024-09-13 | -28.57 | $16.54 | 260215 |
| 2024-09-12 | -37.79 | $16.34 | 303200 |
| 2024-09-11 | -31.80 | $16.47 | 295600 |
| 2024-09-10 | -20.74 | $16.71 | 248700 |
| 2024-09-09 | -18.89 | $16.75 | 297800 |
| 2024-09-06 | -23.04 | $16.66 | 251800 |
| 2024-09-05 | -9.68 | $16.95 | 245700 |
| 2024-09-04 | -16.59 | $16.80 | 259911 |
| 2024-09-03 | -6.69 | $17.00 | 265106 |
| 2024-08-30 | -5.44 | $17.03 | 195800 |
| 2024-08-29 | -5.96 | $16.98 | 506800 |
| 2024-08-28 | -7.62 | $16.83 | 892718 |
| 2024-08-27 | -29.41 | $16.57 | 261000 |
| 2024-08-26 | -33.09 | $16.57 | 226300 |
| 2024-08-23 | -34.94 | $16.52 | 633800 |
| 2024-08-22 | -55.76 | $15.96 | 125122 |
| 2024-08-21 | -57.25 | $15.92 | 137400 |
| 2024-08-20 | -59.11 | $15.87 | 140600 |
| 2024-08-19 | -50.56 | $16.10 | 113831 |
| 2024-08-16 | -55.76 | $15.96 | 392632 |
| 2024-08-15 | -61.34 | $15.81 | 257800 |
| 2024-08-14 | -76.21 | $15.41 | 152830 |
| 2024-08-13 | -68.77 | $15.61 | 235817 |
| 2024-08-12 | -80.67 | $15.29 | 266000 |
| 2024-08-09 | -80.30 | $15.30 | 239143 |
| 2024-08-08 | -75.09 | $15.44 | 152000 |
| 2024-08-07 | -82.16 | $15.25 | 175101 |
| 2024-08-06 | -82.73 | $15.16 | 220300 |
| 2024-08-05 | -80.33 | $15.05 | 234400 |
| 2024-08-02 | -56.39 | $15.74 | 284900 |
| 2024-08-01 | -41.31 | $16.20 | 208300 |
| 2024-07-31 | -17.70 | $16.92 | 224122 |
| 2024-07-30 | -12.46 | $17.08 | 452400 |
| 2024-07-29 | -15.95 | $16.94 | 192929 |
| 2024-07-26 | -10.63 | $17.10 | 260846 |
| 2024-07-25 | -8.31 | $17.08 | 348500 |
| 2024-07-24 | -15.95 | $16.75 | 370000 |
| 2024-07-23 | -2.45 | $16.98 | 499700 |
| 2024-07-22 | -13.17 | $16.57 | 393510 |
| 2024-07-19 | -19.21 | $16.36 | 319400 |
| 2024-07-18 | -17.99 | $16.40 | 397603 |
| 2024-07-17 | -6.09 | $16.77 | 425300 |
| 2024-07-16 | -2.41 | $16.62 | 503400 |
| 2024-07-15 | -9.89 | $15.93 | 938333 |
| 2024-07-12 | -6.14 | $15.52 | 259849 |
| 2024-07-11 | -5.58 | $15.41 | 507240 |
| 2024-07-10 | -13.11 | $14.97 | 138227 |
| 2024-07-09 | -25.68 | $14.74 | 220400 |
| 2024-07-08 | -37.70 | $14.52 | 240800 |
| 2024-07-05 | -36.61 | $14.54 | 161802 |
| 2024-07-03 | -22.40 | $14.80 | 92800 |
| 2024-07-02 | -0.55 | $15.20 | 257735 |
| 2024-07-01 | -1.95 | $14.89 | 193400 |
| 2024-06-28 | -7.14 | $14.81 | 704606 |
| 2024-06-27 | -4.42 | $14.46 | 208632 |
| 2024-06-26 | -19.47 | $14.29 | 153900 |
| 2024-06-25 | -40.71 | $14.05 | 156308 |
| 2024-06-24 | -30.09 | $14.17 | 153219 |
| 2024-06-21 | -72.26 | $13.76 | 418803 |
| 2024-06-20 | -61.15 | $13.92 | 127926 |
| 2024-06-18 | -56.83 | $13.98 | 250200 |
| 2024-06-17 | -77.46 | $13.87 | 95400 |
| 2024-06-14 | -95.04 | $13.65 | 102100 |
| 2024-06-13 | -80.00 | $13.87 | 114121 |
| 2024-06-12 | -61.43 | $14.13 | 179200 |
| 2024-06-11 | -85.00 | $13.80 | 270448 |
| 2024-06-10 | -81.43 | $13.85 | 116600 |
| 2024-06-07 | -85.27 | $13.89 | 93644 |
| 2024-06-06 | -79.85 | $13.96 | 141700 |
| 2024-06-05 | -65.70 | $13.86 | 166234 |
| 2024-06-04 | -65.70 | $13.86 | 152300 |
| 2024-06-03 | -49.42 | $14.14 | 128909 |
| 2024-05-31 | -30.81 | $14.46 | 244233 |
| 2024-05-30 | -50.00 | $14.13 | 283608 |
| 2024-05-29 | -58.72 | $13.98 | 168849 |
| 2024-05-28 | -43.02 | $14.25 | 151700 |
| 2024-05-24 | -34.88 | $14.39 | 124309 |
| 2024-05-23 | -39.53 | $14.31 | 169210 |
| 2024-05-22 | -17.34 | $14.69 | 142823 |
| 2024-05-21 | -13.87 | $14.75 | 143437 |
| 2024-05-20 | -17.34 | $14.69 | 120700 |
| 2024-05-17 | -4.05 | $14.92 | 199639 |
| 2024-05-16 | -5.52 | $14.80 | 190305 |
| 2024-05-15 | 0.00 | $14.81 | 198300 |
| 2024-05-14 | -15.48 | $14.57 | 137400 |
| 2024-05-13 | -11.80 | $14.62 | 188833 |
| 2024-05-10 | -8.67 | $14.57 | 317802 |
| 2024-05-09 | -22.67 | $14.36 | 186720 |
| 2024-05-08 | -30.00 | $14.25 | 191400 |
| 2024-05-07 | -33.33 | $14.20 | 180519 |
| 2024-05-06 | -30.00 | $14.25 | 189300 |
| 2024-05-03 | -22.67 | $14.36 | 153727 |
| 2024-05-02 | -36.67 | $14.15 | 166715 |
| 2024-05-01 | -57.33 | $13.84 | 196600 |
| 2024-04-30 | -66.67 | $13.70 | 223729 |
| 2024-04-29 | -56.67 | $13.85 | 119200 |
| 2024-04-26 | -44.67 | $14.03 | 177013 |
| 2024-04-25 | -38.00 | $14.13 | 263316 |
| 2024-04-24 | -13.33 | $14.50 | 177107 |
| 2024-04-23 | -13.33 | $14.50 | 272005 |
| 2024-04-22 | -9.09 | $14.50 | 199448 |
| 2024-04-19 | 0.00 | $14.43 | 232046 |
| 2024-04-18 | -37.93 | $13.74 | 509400 |
| 2024-04-17 | -70.00 | $13.44 | 147212 |
| 2024-04-16 | -75.82 | $13.31 | 109703 |
| 2024-04-15 | -66.33 | $13.35 | 137700 |
| 2024-04-12 | -59.18 | $13.42 | 100900 |
| 2024-04-11 | -56.00 | $13.44 | 161505 |
| 2024-04-10 | -61.00 | $13.39 | 247500 |
| 2024-04-09 | -30.00 | $13.70 | 166900 |
| 2024-04-08 | -30.00 | $13.70 | 193138 |
| 2024-04-05 | -51.00 | $13.49 | 111225 |
| 2024-04-04 | -45.00 | $13.55 | 235500 |
| 2024-04-03 | -70.00 | $13.30 | 104002 |
| 2024-04-02 | -55.00 | $13.45 | 222400 |
| 2024-04-01 | -45.00 | $13.55 | 227516 |
| 2024-03-28 | -16.00 | $13.84 | 151149 |
| 2024-03-27 | -22.00 | $13.78 | 143728 |
| 2024-03-26 | -65.00 | $13.35 | 124647 |
| 2024-03-25 | -48.00 | $13.52 | 56244 |
| 2024-03-22 | -43.00 | $13.57 | 87100 |
| 2024-03-21 | -21.00 | $13.79 | 217300 |
| 2024-03-20 | -12.63 | $13.83 | 217100 |
| 2024-03-19 | -59.04 | $13.34 | 134000 |
| 2024-03-18 | -85.54 | $13.12 | 111400 |
| 2024-03-15 | -77.11 | $13.19 | 391239 |
| 2024-03-14 | -95.56 | $13.04 | 166712 |
| 2024-03-13 | -67.50 | $13.36 | 128345 |
| 2024-03-12 | -57.50 | $13.44 | 92600 |
| 2024-03-11 | -32.18 | $13.69 | 98400 |
| 2024-03-08 | -27.27 | $13.73 | 122506 |
| 2024-03-07 | -47.73 | $13.55 | 88100 |
| 2024-03-06 | -44.09 | $13.56 | 163700 |
| 2024-03-05 | -50.54 | $13.50 | 114400 |
| 2024-03-04 | -61.29 | $13.40 | 124800 |
| 2024-03-01 | -64.52 | $13.37 | 154700 |
| 2024-02-29 | -58.06 | $13.43 | 139000 |
| 2024-02-28 | -77.57 | $13.28 | 112441 |
| 2024-02-27 | -73.55 | $13.36 | 116100 |
| 2024-02-26 | -70.00 | $13.43 | 94200 |
| 2024-02-23 | -67.67 | $13.47 | 100900 |
| 2024-02-22 | -79.10 | $13.41 | 126440 |
| 2024-02-21 | -87.60 | $13.36 | 76400 |
| 2024-02-20 | -81.27 | $13.54 | 116708 |
| 2024-02-16 | -77.15 | $13.65 | 167336 |
| 2024-02-15 | -75.28 | $13.70 | 424621 |
| 2024-02-14 | -85.39 | $13.43 | 167000 |
| 2024-02-13 | -94.01 | $13.20 | 335100 |
| 2024-02-12 | -75.28 | $13.70 | 256800 |
| 2024-02-09 | -85.77 | $13.42 | 160936 |
| 2024-02-08 | -90.26 | $13.30 | 158900 |
| 2024-02-07 | -90.64 | $13.29 | 174700 |
| 2024-02-06 | -87.26 | $13.45 | 203100 |
| 2024-02-05 | -90.73 | $13.36 | 172925 |
| 2024-02-02 | -91.58 | $13.35 | 332500 |
| 2024-02-01 | -82.78 | $13.59 | 309806 |
| 2024-01-31 | -99.55 | $13.62 | 432217 |
| 2024-01-30 | -90.58 | $14.12 | 169507 |
| 2024-01-29 | -83.77 | $14.25 | 241400 |
| 2024-01-26 | -91.00 | $14.12 | 245211 |
| 2024-01-25 | -85.91 | $14.25 | 442500 |
| 2024-01-24 | -45.56 | $15.42 | 90133 |
| 2024-01-23 | -46.15 | $15.41 | 104300 |
| 2024-01-22 | -34.32 | $15.61 | 185100 |
| 2024-01-19 | -65.48 | $15.18 | 103030 |
| 2024-01-18 | -80.20 | $14.89 | 251327 |
| 2024-01-17 | -79.70 | $14.90 | 91000 |
| 2024-01-16 | -92.00 | $14.86 | 140111 |
| 2024-01-12 | -87.06 | $15.01 | 157700 |
| 2024-01-11 | -88.06 | $14.99 | 109800 |
| 2024-01-10 | -76.62 | $15.22 | 108700 |
| 2024-01-09 | -81.09 | $15.13 | 112519 |
| 2024-01-08 | -63.18 | $15.49 | 108920 |
| 2024-01-05 | -69.23 | $15.50 | 261009 |
| 2024-01-04 | -70.88 | $15.47 | 159534 |
| 2024-01-03 | -92.86 | $15.07 | 175945 |
| 2024-01-02 | -76.06 | $15.33 | 223331 |
| 2023-12-29 | -47.48 | $15.44 | 136447 |
| 2023-12-28 | -37.05 | $15.73 | 120800 |
| 2023-12-27 | -32.73 | $15.85 | 135000 |
| 2023-12-26 | -22.66 | $16.13 | 186800 |
| 2023-12-22 | -31.65 | $15.88 | 174600 |
| 2023-12-21 | -34.53 | $15.80 | 272334 |
| 2023-12-20 | -30.94 | $15.90 | 295104 |
| 2023-12-19 | -22.66 | $16.13 | 165848 |
| 2023-12-18 | -32.73 | $15.85 | 206500 |
| 2023-12-15 | -32.01 | $15.87 | 432907 |
| 2023-12-14 | -33.81 | $15.82 | 482500 |
| 2023-12-13 | -2.86 | $16.02 | 442916 |
| 2023-12-12 | -9.87 | $15.35 | 106324 |
| 2023-12-11 | -6.63 | $15.37 | 117100 |
| 2023-12-08 | -7.14 | $15.36 | 127300 |
| 2023-12-07 | -14.80 | $15.21 | 105200 |
| 2023-12-06 | -23.98 | $15.03 | 234800 |
| 2023-12-05 | -8.67 | $15.12 | 164214 |
| 2023-12-04 | -4.05 | $15.20 | 287700 |
| 2023-12-01 | -3.50 | $14.92 | 379500 |
| 2023-11-30 | -61.54 | $14.09 | 452500 |
| 2023-11-29 | -43.04 | $14.29 | 603900 |
| 2023-11-28 | -36.71 | $14.39 | 118719 |
| 2023-11-27 | -34.81 | $14.42 | 124400 |
| 2023-11-24 | -28.48 | $14.52 | 83200 |
| 2023-11-22 | -27.98 | $14.50 | 116034 |
| 2023-11-21 | -23.28 | $14.53 | 128500 |
| 2023-11-20 | -8.47 | $14.81 | 113548 |
| 2023-11-17 | -11.11 | $14.76 | 133203 |
| 2023-11-16 | -22.22 | $14.55 | 110900 |
| 2023-11-15 | -12.17 | $14.74 | 194010 |
| 2023-11-14 | -1.80 | $14.72 | 315940 |
| 2023-11-13 | -60.98 | $13.72 | 61000 |
| 2023-11-10 | -61.59 | $13.71 | 91500 |
| 2023-11-09 | -64.63 | $13.66 | 90000 |
| 2023-11-08 | -54.27 | $13.83 | 96141 |
| 2023-11-07 | -37.80 | $14.10 | 119228 |
| 2023-11-06 | -25.61 | $14.30 | 95100 |
| 2023-11-03 | -14.02 | $14.49 | 131800 |
| 2023-11-02 | 0.00 | $14.09 | 107924 |
| 2023-11-01 | -42.86 | $13.60 | 77900 |
| 2023-10-31 | -47.25 | $13.56 | 128200 |
| 2023-10-30 | -51.65 | $13.52 | 91503 |
| 2023-10-27 | -53.85 | $13.50 | 141600 |
| 2023-10-26 | -41.76 | $13.61 | 112805 |
| 2023-10-25 | -71.43 | $13.34 | 136127 |
| 2023-10-24 | -76.74 | $13.33 | 91700 |
| 2023-10-23 | -41.86 | $13.63 | 120645 |
| 2023-10-20 | -47.67 | $13.58 | 220400 |
| 2023-10-19 | -17.44 | $13.84 | 221513 |
| 2023-10-18 | -52.33 | $13.54 | 95104 |
| 2023-10-17 | -24.42 | $13.78 | 151900 |
| 2023-10-16 | -47.67 | $13.58 | 90442 |
| 2023-10-13 | -74.19 | $13.37 | 94900 |
| 2023-10-12 | -60.00 | $13.67 | 105121 |
| 2023-10-11 | -51.11 | $13.79 | 92800 |
| 2023-10-10 | -51.85 | $13.78 | 103200 |
| 2023-10-09 | -56.30 | $13.72 | 104800 |
| 2023-10-06 | -54.48 | $13.79 | 117600 |
| 2023-10-05 | -66.21 | $13.62 | 157933 |
| 2023-10-04 | -82.55 | $13.39 | 128607 |
| 2023-10-03 | -92.86 | $13.29 | 193210 |
| 2023-10-02 | -79.12 | $13.54 | 142400 |
| 2023-09-29 | -76.92 | $13.61 | 131900 |
| 2023-09-28 | -82.05 | $13.51 | 94200 |
| 2023-09-27 | -83.08 | $13.49 | 85800 |
| 2023-09-26 | -80.00 | $13.55 | 113100 |
| 2023-09-25 | -73.85 | $13.67 | 93901 |
| 2023-09-22 | -82.56 | $13.50 | 123833 |
| 2023-09-21 | -76.92 | $13.61 | 262815 |
| 2023-09-20 | -83.42 | $13.55 | 131211 |
| 2023-09-19 | -91.98 | $13.39 | 87410 |
| 2023-09-18 | -98.29 | $13.39 | 126600 |
| 2023-09-15 | -85.12 | $14.08 | 794100 |
| 2023-09-14 | -72.09 | $14.32 | 141118 |
| 2023-09-13 | -86.82 | $14.13 | 132900 |
| 2023-09-12 | -78.10 | $14.26 | 98937 |
| 2023-09-11 | -83.63 | $14.24 | 94800 |
| 2023-09-08 | -76.04 | $14.42 | 82100 |
| 2023-09-07 | -76.79 | $14.48 | 201000 |
| 2023-09-06 | -78.99 | $14.46 | 104106 |
| 2023-09-05 | -64.44 | $14.81 | 171829 |
| 2023-09-01 | -56.10 | $15.04 | 91200 |
| 2023-08-31 | -79.68 | $14.47 | 153200 |
| 2023-08-30 | -86.06 | $14.31 | 125551 |
| 2023-08-29 | -75.70 | $14.57 | 70700 |
| 2023-08-28 | -74.50 | $14.60 | 111030 |
| 2023-08-25 | -84.46 | $14.35 | 98400 |
| 2023-08-24 | -92.27 | $14.44 | 118109 |
| 2023-08-23 | -94.09 | $14.40 | 93810 |
| 2023-08-22 | -99.54 | $14.30 | 184505 |
| 2023-08-21 | -94.59 | $14.72 | 87821 |
| 2023-08-18 | -95.91 | $14.83 | 118634 |
| 2023-08-17 | -86.55 | $14.99 | 112600 |
| 2023-08-16 | -83.14 | $15.04 | 195831 |
| 2023-08-15 | -61.48 | $14.97 | 229833 |
| 2023-08-14 | -36.29 | $15.57 | 81000 |
| 2023-08-11 | -26.62 | $15.69 | 154400 |
| 2023-08-10 | -21.26 | $15.83 | 124900 |
| 2023-08-09 | -12.29 | $16.10 | 81400 |
| 2023-08-08 | -5.65 | $16.30 | 98900 |
| 2023-08-07 | -2.55 | $16.39 | 156148 |
| 2023-08-04 | -8.43 | $16.19 | 102900 |
| 2023-08-03 | -4.89 | $16.28 | 118200 |
| 2023-08-02 | -8.67 | $16.06 | 146309 |
| 2023-08-01 | -2.44 | $16.29 | 218900 |
| 2023-07-31 | -10.57 | $15.99 | 206200 |
| 2023-07-28 | -9.76 | $16.02 | 124300 |
| 2023-07-27 | -13.01 | $15.90 | 206847 |
| 2023-07-26 | -3.08 | $16.15 | 316700 |
| 2023-07-25 | -10.12 | $15.62 | 243518 |
| 2023-07-24 | -6.81 | $15.70 | 245837 |
| 2023-07-21 | -2.38 | $15.56 | 206100 |
| 2023-07-20 | -3.02 | $15.26 | 238700 |
| 2023-07-19 | -2.82 | $14.76 | 175400 |
| 2023-07-18 | -3.83 | $14.45 | 187000 |
| 2023-07-17 | -19.38 | $13.98 | 85401 |
| 2023-07-14 | -40.63 | $13.64 | 99100 |
| 2023-07-13 | -33.13 | $13.76 | 126700 |
| 2023-07-12 | -40.00 | $13.65 | 128102 |
| 2023-07-11 | -48.75 | $13.51 | 103500 |
| 2023-07-10 | -58.75 | $13.35 | 84200 |
| 2023-07-07 | -66.88 | $13.22 | 172035 |
| 2023-07-06 | -84.38 | $12.94 | 204001 |
| 2023-07-05 | -55.79 | $13.23 | 239142 |
| 2023-07-03 | -60.00 | $13.15 | 80440 |
| 2023-06-30 | -56.42 | $13.06 | 160182 |
| 2023-06-29 | -42.19 | $13.21 | 97406 |
| 2023-06-28 | -48.06 | $13.05 | 85100 |
| 2023-06-27 | -43.02 | $13.18 | 143500 |
| 2023-06-26 | -45.74 | $13.11 | 100400 |
| 2023-06-23 | -45.35 | $13.12 | 339734 |
| 2023-06-22 | -41.09 | $13.23 | 109246 |
| 2023-06-21 | -29.46 | $13.53 | 142200 |
| 2023-06-20 | -29.07 | $13.54 | 204024 |
| 2023-06-16 | -13.18 | $13.95 | 203627 |
| 2023-06-15 | 0.00 | $14.17 | 170434 |
| 2023-06-14 | -10.58 | $13.78 | 181508 |
| 2023-06-13 | -1.38 | $14.03 | 174900 |
| 2023-06-12 | -12.21 | $13.48 | 123300 |
| 2023-06-09 | -12.64 | $13.46 | 103300 |
| 2023-06-08 | -4.83 | $13.67 | 186300 |
| 2023-06-07 | -3.35 | $13.71 | 225143 |
| 2023-06-06 | -10.30 | $13.20 | 171833 |
| 2023-06-05 | -17.02 | $12.67 | 113436 |
| 2023-06-02 | -2.13 | $12.95 | 205825 |
| 2023-06-01 | -38.16 | $12.07 | 184800 |
| 2023-05-31 | -49.28 | $11.84 | 283400 |
| 2023-05-30 | -33.33 | $12.17 | 83400 |
| 2023-05-26 | -29.95 | $12.24 | 107525 |
| 2023-05-25 | -37.68 | $12.08 | 158626 |
| 2023-05-24 | -19.81 | $12.45 | 155218 |
| 2023-05-23 | -15.94 | $12.53 | 239035 |
| 2023-05-22 | -23.23 | $12.31 | 124200 |
| 2023-05-19 | -48.89 | $11.94 | 179700 |
| 2023-05-18 | -43.80 | $12.15 | 129606 |
| 2023-05-17 | -54.42 | $12.08 | 191625 |
| 2023-05-16 | -86.58 | $11.19 | 122500 |
| 2023-05-15 | -80.87 | $11.36 | 123600 |
| 2023-05-12 | -84.56 | $11.25 | 216300 |
| 2023-05-11 | -85.91 | $11.21 | 306800 |
| 2023-05-10 | -80.54 | $11.37 | 179507 |
| 2023-05-09 | -83.56 | $11.28 | 121307 |
| 2023-05-08 | -80.20 | $11.38 | 118943 |
| 2023-05-05 | -65.10 | $11.83 | 186628 |
| 2023-05-04 | -85.91 | $11.21 | 418100 |
| 2023-05-03 | -98.67 | $11.55 | 386443 |
| 2023-05-02 | -98.53 | $11.56 | 235018 |
| 2023-05-01 | -92.66 | $12.22 | 166900 |
| 2023-04-28 | -94.66 | $12.29 | 173600 |
| 2023-04-27 | -87.04 | $12.46 | 206500 |
| 2023-04-26 | -95.95 | $12.27 | 210500 |
| 2023-04-25 | -97.14 | $12.36 | 198000 |
| 2023-04-24 | -95.93 | $12.84 | 112900 |
| 2023-04-21 | -91.86 | $12.91 | 245836 |
| 2023-04-20 | -75.86 | $13.30 | 386000 |
| 2023-04-19 | -57.89 | $13.76 | 213400 |
| 2023-04-18 | -83.57 | $13.31 | 209104 |
| 2023-04-17 | -77.93 | $13.43 | 194837 |
| 2023-04-14 | -98.55 | $13.05 | 199731 |
| 2023-04-13 | -91.30 | $13.25 | 167449 |
| 2023-04-12 | -95.65 | $13.15 | 94203 |
| 2023-04-11 | -93.48 | $13.20 | 125600 |
| 2023-04-10 | -95.98 | $13.20 | 150828 |
| 2023-04-06 | -93.36 | $13.26 | 171800 |
| 2023-04-05 | -82.75 | $13.60 | 180711 |
| 2023-04-04 | -83.39 | $13.59 | 127703 |
| 2023-04-03 | -64.94 | $14.19 | 205424 |
| 2023-03-31 | -72.06 | $14.06 | 302905 |
| 2023-03-30 | -77.35 | $13.88 | 116900 |
| 2023-03-29 | -67.35 | $14.22 | 145200 |
| 2023-03-28 | -65.71 | $14.30 | 161200 |
| 2023-03-27 | -65.41 | $14.39 | 156600 |
| 2023-03-24 | -76.38 | $14.01 | 323830 |
| 2023-03-23 | -82.15 | $13.79 | 163145 |
| 2023-03-22 | -76.32 | $14.05 | 217300 |
| 2023-03-21 | -57.04 | $14.94 | 214041 |
| 2023-03-20 | -75.35 | $14.16 | 156600 |
| 2023-03-17 | -73.30 | $14.25 | 294409 |
| 2023-03-16 | -55.50 | $15.01 | 218900 |
| 2023-03-15 | -68.15 | $14.47 | 245800 |
| 2023-03-14 | -65.11 | $14.60 | 298900 |
| 2023-03-13 | -82.90 | $13.84 | 529800 |
| 2023-03-10 | -88.49 | $14.92 | 341545 |
| 2023-03-09 | -97.65 | $15.30 | 275700 |
| 2023-03-08 | -85.03 | $15.96 | 167022 |
| 2023-03-07 | -90.12 | $15.92 | 132600 |
| 2023-03-06 | -82.14 | $16.32 | 73300 |
| 2023-03-03 | -72.02 | $16.49 | 113422 |
| 2023-03-02 | -77.98 | $16.39 | 102709 |
| 2023-03-01 | -71.43 | $16.50 | 206122 |
| 2023-02-28 | -66.67 | $16.58 | 204200 |
| 2023-02-27 | -59.52 | $16.70 | 150036 |
| 2023-02-24 | -52.38 | $16.82 | 103400 |
| 2023-02-23 | -40.61 | $16.90 | 90300 |
| 2023-02-22 | -27.65 | $16.97 | 134909 |
| 2023-02-21 | -17.80 | $17.23 | 140615 |
| 2023-02-17 | -13.26 | $17.35 | 136402 |
| 2023-02-16 | -27.65 | $16.97 | 169300 |
| 2023-02-15 | -30.30 | $16.90 | 92500 |
| 2023-02-14 | -32.58 | $16.84 | 97200 |
| 2023-02-13 | -19.32 | $17.19 | 109722 |
| 2023-02-10 | -25.00 | $17.04 | 165626 |
| 2023-02-09 | -31.44 | $16.87 | 87620 |
| 2023-02-08 | -15.53 | $17.29 | 163245 |
| 2023-02-07 | -16.67 | $17.26 | 224800 |
| 2023-02-06 | -17.42 | $17.24 | 141900 |
| 2023-02-03 | -2.65 | $17.63 | 249058 |
| 2023-02-02 | 0.00 | $17.10 | 170200 |
| 2023-02-01 | -12.25 | $16.85 | 177300 |
| 2023-01-31 | -5.39 | $16.99 | 312000 |
| 2023-01-30 | -21.57 | $16.66 | 168117 |
| 2023-01-27 | -18.14 | $16.73 | 137900 |
| 2023-01-26 | -44.12 | $16.20 | 330920 |
| 2023-01-25 | -77.45 | $15.52 | 175438 |
| 2023-01-24 | -95.48 | $15.20 | 104800 |
| 2023-01-23 | -93.91 | $15.25 | 196629 |
| 2023-01-20 | -92.89 | $15.27 | 323900 |
| 2023-01-19 | -92.89 | $15.27 | 235407 |
| 2023-01-18 | -94.15 | $15.33 | 215534 |
| 2023-01-17 | -70.25 | $16.25 | 231049 |
| 2023-01-13 | -50.41 | $16.49 | 128737 |
| 2023-01-12 | -32.81 | $16.75 | 139100 |
| 2023-01-11 | -71.90 | $16.32 | 128106 |
| 2023-01-10 | -55.56 | $16.57 | 76904 |
| 2023-01-09 | -58.17 | $16.53 | 112700 |
| 2023-01-06 | -26.14 | $17.02 | 357900 |
| 2023-01-05 | -61.44 | $16.48 | 109840 |
| 2023-01-04 | -62.09 | $16.47 | 217504 |
| 2023-01-03 | -84.18 | $16.14 | 166507 |
| 2022-12-30 | -91.67 | $16.04 | 130200 |
| 2022-12-29 | -76.67 | $16.31 | 82033 |
| 2022-12-28 | -84.44 | $16.17 | 104902 |
| 2022-12-27 | -70.00 | $16.43 | 64531 |
| 2022-12-23 | -60.56 | $16.60 | 82410 |
| 2022-12-22 | -72.78 | $16.38 | 89000 |
| 2022-12-21 | -61.67 | $16.58 | 134535 |
| 2022-12-20 | -89.44 | $16.08 | 113117 |
| 2022-12-19 | -86.11 | $16.14 | 138029 |
| 2022-12-16 | -94.76 | $15.99 | 580600 |
| 2022-12-15 | -95.76 | $16.22 | 126854 |
| 2022-12-14 | -90.00 | $16.72 | 131307 |
| 2022-12-13 | -54.39 | $17.18 | 313326 |
| 2022-12-12 | -61.40 | $17.10 | 101600 |
| 2022-12-09 | -86.84 | $16.81 | 62400 |
| 2022-12-08 | -86.84 | $16.81 | 65100 |
| 2022-12-07 | -77.86 | $16.78 | 95500 |
| 2022-12-06 | -51.15 | $17.13 | 69207 |
| 2022-12-05 | -48.86 | $17.16 | 296800 |
| 2022-12-02 | -11.94 | $17.64 | 83851 |
| 2022-12-01 | -17.99 | $17.46 | 181603 |
| 2022-11-30 | -17.99 | $17.46 | 155800 |
| 2022-11-29 | -32.80 | $17.18 | 53918 |
| 2022-11-28 | -27.67 | $17.23 | 112116 |
| 2022-11-25 | -12.73 | $17.46 | 52800 |
| 2022-11-23 | -17.36 | $17.26 | 72724 |
| 2022-11-22 | -8.31 | $17.52 | 64000 |
| 2022-11-21 | -9.50 | $17.48 | 162924 |
| 2022-11-18 | -8.31 | $17.52 | 142700 |
| 2022-11-17 | -3.43 | $17.45 | 139200 |
| 2022-11-16 | -1.12 | $17.44 | 189140 |
| 2022-11-15 | -2.25 | $17.37 | 145403 |
| 2022-11-14 | -10.20 | $17.07 | 360737 |
| 2022-11-11 | -16.48 | $16.84 | 166343 |
| 2022-11-10 | -8.24 | $17.13 | 294300 |
| 2022-11-09 | -17.25 | $16.54 | 121225 |
| 2022-11-08 | -10.75 | $16.80 | 121500 |
| 2022-11-07 | -5.50 | $17.01 | 128000 |
| 2022-11-04 | -0.52 | $17.03 | 232543 |
| 2022-11-03 | -9.32 | $16.42 | 187607 |
| 2022-11-02 | -10.45 | $16.38 | 528400 |
| 2022-11-01 | -2.13 | $16.43 | 281800 |
| 2022-10-31 | -4.45 | $16.00 | 371626 |
| 2022-10-28 | 0.00 | $15.76 | 272400 |
| 2022-10-27 | -9.64 | $15.16 | 235042 |
| 2022-10-26 | -24.29 | $14.50 | 227600 |
| 2022-10-25 | -8.10 | $14.84 | 199727 |
| 2022-10-24 | -1.69 | $14.65 | 107900 |
| 2022-10-21 | -8.33 | $14.45 | 137500 |
| 2022-10-20 | -32.73 | $14.02 | 108332 |
| 2022-10-19 | -10.91 | $14.38 | 106016 |
| 2022-10-18 | -16.97 | $14.28 | 146400 |
| 2022-10-17 | -3.21 | $14.42 | 149300 |
| 2022-10-14 | -17.27 | $14.06 | 134717 |
| 2022-10-13 | -11.94 | $14.09 | 161300 |
| 2022-10-12 | -62.69 | $13.41 | 72002 |
| 2022-10-11 | -55.97 | $13.50 | 95138 |
| 2022-10-10 | -59.70 | $13.45 | 90748 |
| 2022-10-07 | -73.88 | $13.26 | 104400 |
| 2022-10-06 | -50.75 | $13.57 | 103600 |
| 2022-10-05 | -58.21 | $13.47 | 91240 |
| 2022-10-04 | -49.25 | $13.59 | 180101 |
| 2022-10-03 | -78.36 | $13.20 | 191644 |
| 2022-09-30 | -98.36 | $13.05 | 133000 |
| 2022-09-29 | -82.79 | $13.24 | 112844 |
| 2022-09-28 | -73.77 | $13.35 | 143345 |
| 2022-09-27 | -82.79 | $13.24 | 146227 |
| 2022-09-26 | -63.11 | $13.48 | 110000 |
| 2022-09-23 | -61.94 | $13.54 | 94000 |
| 2022-09-22 | -48.15 | $13.73 | 94800 |
| 2022-09-21 | -34.81 | $13.91 | 116600 |
| 2022-09-20 | -36.26 | $14.12 | 73109 |
| 2022-09-19 | -43.27 | $14.00 | 97300 |
| 2022-09-16 | -61.40 | $13.69 | 342013 |
| 2022-09-15 | -70.76 | $13.53 | 73429 |
| 2022-09-14 | -80.12 | $13.37 | 199002 |
| 2022-09-13 | -80.45 | $13.38 | 131800 |
| 2022-09-12 | -50.84 | $13.91 | 201340 |
| 2022-09-09 | -61.45 | $13.72 | 88700 |
| 2022-09-08 | -72.07 | $13.53 | 97307 |
| 2022-09-07 | -81.56 | $13.36 | 100500 |
| 2022-09-06 | -95.24 | $13.22 | 118533 |
| 2022-09-02 | -94.29 | $13.50 | 81000 |
| 2022-09-01 | -89.71 | $13.60 | 120446 |
| 2022-08-31 | -97.35 | $13.72 | 136110 |
| 2022-08-30 | -91.15 | $13.79 | 94000 |
| 2022-08-29 | -98.02 | $13.83 | 93202 |
| 2022-08-26 | -72.12 | $14.07 | 80700 |
| 2022-08-25 | -44.23 | $14.36 | 71530 |
| 2022-08-24 | -41.06 | $14.20 | 86007 |
| 2022-08-23 | -41.40 | $14.23 | 75508 |
| 2022-08-22 | -24.20 | $14.50 | 144300 |
| 2022-08-19 | -12.10 | $14.69 | 191300 |
| 2022-08-18 | -19.53 | $14.67 | 98000 |
| 2022-08-17 | -24.85 | $14.58 | 113340 |
| 2022-08-16 | -17.16 | $14.71 | 178142 |
| 2022-08-15 | -14.79 | $14.75 | 182245 |
| 2022-08-12 | -15.98 | $14.73 | 233544 |
| 2022-08-11 | -33.73 | $14.43 | 119100 |
| 2022-08-10 | -42.60 | $14.28 | 209200 |
| 2022-08-09 | -59.76 | $13.99 | 194147 |
| 2022-08-08 | -62.13 | $13.95 | 167600 |
| 2022-08-05 | -57.40 | $14.03 | 318800 |
| 2022-08-04 | -58.58 | $14.01 | 238432 |
| 2022-08-03 | -43.79 | $14.26 | 134016 |
| 2022-08-02 | -55.62 | $14.06 | 132300 |
| 2022-08-01 | -43.79 | $14.26 | 236800 |
| 2022-07-29 | -55.56 | $14.05 | 262320 |
| 2022-07-28 | -46.51 | $14.20 | 384008 |
| 2022-07-27 | -8.14 | $14.86 | 223815 |
| 2022-07-26 | -29.07 | $14.50 | 197600 |
| 2022-07-25 | -19.19 | $14.67 | 210500 |
| 2022-07-22 | -30.23 | $14.48 | 187331 |
| 2022-07-21 | -0.68 | $14.74 | 132949 |
| 2022-07-20 | -7.97 | $14.55 | 116239 |
| 2022-07-19 | -7.97 | $14.55 | 237500 |
| 2022-07-18 | -28.99 | $14.26 | 180719 |
| 2022-07-15 | -37.68 | $14.14 | 167224 |
| 2022-07-14 | -78.26 | $13.58 | 188100 |
| 2022-07-13 | -44.20 | $14.05 | 143600 |
| 2022-07-12 | -18.84 | $14.40 | 164721 |
| 2022-07-11 | -33.13 | $14.37 | 120400 |
| 2022-07-08 | -44.39 | $14.32 | 120300 |
| 2022-07-07 | -54.68 | $14.20 | 139745 |
| 2022-07-06 | -65.80 | $14.07 | 209100 |
| 2022-07-05 | -76.25 | $13.85 | 231621 |
| 2022-07-01 | -74.17 | $13.90 | 214115 |
| 2022-06-30 | -95.83 | $13.38 | 307800 |
| 2022-06-29 | -92.86 | $13.60 | 276800 |
| 2022-06-28 | -86.61 | $13.74 | 156500 |
| 2022-06-27 | -84.82 | $13.78 | 336205 |
| 2022-06-24 | -99.11 | $13.46 | 2.1M |
| 2022-06-23 | -98.19 | $13.51 | 223500 |
| 2022-06-22 | -68.90 | $14.24 | 276704 |
| 2022-06-21 | -76.08 | $14.09 | 336600 |
| 2022-06-17 | -89.00 | $13.82 | 742902 |
| 2022-06-16 | -96.65 | $13.66 | 427817 |
| 2022-06-15 | -61.22 | $14.48 | 376900 |
| 2022-06-14 | -80.61 | $14.10 | 279727 |
| 2022-06-13 | -81.12 | $14.09 | 504335 |
| 2022-06-10 | -62.94 | $14.44 | 288834 |
| 2022-06-09 | -37.86 | $14.90 | 264900 |
| 2022-06-08 | -24.27 | $15.18 | 103904 |
| 2022-06-07 | -14.56 | $15.38 | 218700 |
| 2022-06-06 | -3.88 | $15.60 | 167348 |
| 2022-06-03 | -9.45 | $15.44 | 155723 |
| 2022-06-02 | -6.47 | $15.50 | 182500 |
| 2022-06-01 | -3.98 | $15.31 | 182127 |
| 2022-05-31 | -5.17 | $15.27 | 732300 |
| 2022-05-27 | -14.38 | $14.99 | 185600 |
| 2022-05-26 | -5.84 | $15.07 | 206300 |
| 2022-05-25 | -7.28 | $14.86 | 246100 |
| 2022-05-24 | 0.00 | $14.63 | 275300 |
| 2022-05-23 | -7.44 | $14.52 | 228643 |
| 2022-05-20 | -55.37 | $13.94 | 153600 |
| 2022-05-19 | -63.64 | $13.84 | 141800 |
| 2022-05-18 | -62.35 | $14.01 | 115900 |
| 2022-05-17 | -42.59 | $14.33 | 132311 |
| 2022-05-16 | -71.60 | $13.86 | 136900 |
| 2022-05-13 | -73.46 | $13.83 | 193300 |
| 2022-05-12 | -72.84 | $13.84 | 137512 |
| 2022-05-11 | -67.90 | $13.92 | 118400 |
| 2022-05-10 | -65.43 | $13.96 | 253003 |
| 2022-05-09 | -67.28 | $13.93 | 128900 |
| 2022-05-06 | -53.09 | $14.16 | 155300 |
| 2022-05-05 | -46.91 | $14.26 | 168700 |
| 2022-05-04 | -29.01 | $14.55 | 102600 |
| 2022-05-03 | -39.51 | $14.38 | 139443 |
| 2022-05-02 | -46.91 | $14.26 | 221800 |
| 2022-04-29 | -77.44 | $13.77 | 205720 |
| 2022-04-28 | -62.20 | $14.02 | 195286 |
| 2022-04-27 | -93.75 | $13.51 | 179512 |
| 2022-04-26 | -91.33 | $13.72 | 238905 |
| 2022-04-25 | -81.11 | $14.01 | 160049 |
| 2022-04-22 | -79.17 | $14.14 | 103300 |
| 2022-04-21 | -51.79 | $14.60 | 120332 |
| 2022-04-20 | -35.50 | $14.88 | 130534 |
| 2022-04-19 | -51.48 | $14.61 | 318224 |
| 2022-04-18 | -77.51 | $14.17 | 101300 |
| 2022-04-14 | -75.27 | $14.08 | 200300 |
| 2022-04-13 | -56.99 | $14.42 | 196235 |
| 2022-04-12 | -66.13 | $14.25 | 129909 |
| 2022-04-11 | -66.67 | $14.24 | 158023 |
| 2022-04-08 | -74.73 | $14.09 | 144300 |
| 2022-04-07 | -81.72 | $13.96 | 131900 |
| 2022-04-06 | -87.10 | $13.86 | 149027 |
| 2022-04-05 | -73.66 | $14.11 | 177300 |
| 2022-04-04 | -63.44 | $14.30 | 184814 |
| 2022-04-01 | -45.16 | $14.64 | 286449 |
| 2022-03-31 | -52.15 | $14.51 | 186600 |
| 2022-03-30 | -45.70 | $14.63 | 192144 |
| 2022-03-29 | -19.89 | $15.11 | 137516 |
| 2022-03-28 | -27.96 | $14.96 | 314115 |
| 2022-03-25 | -17.20 | $15.16 | 286272 |
| 2022-03-24 | -48.92 | $14.57 | 119127 |
| 2022-03-23 | -48.99 | $14.51 | 153914 |
| 2022-03-22 | -19.37 | $15.04 | 539622 |
| 2022-03-21 | -15.86 | $14.72 | 425205 |
| 2022-03-18 | -88.89 | $13.63 | 998708 |
| 2022-03-17 | -29.91 | $14.32 | 271820 |
| 2022-03-16 | -39.01 | $14.36 | 306500 |
| 2022-03-15 | -50.35 | $14.20 | 105000 |
| 2022-03-14 | -51.06 | $14.19 | 97245 |
| 2022-03-11 | -49.65 | $14.21 | 154719 |
| 2022-03-10 | -49.65 | $14.21 | 101400 |
| 2022-03-09 | -58.87 | $14.08 | 132000 |
| 2022-03-08 | -81.56 | $13.76 | 237315 |
| 2022-03-07 | -68.09 | $13.95 | 207707 |
| 2022-03-04 | -51.77 | $14.18 | 175700 |
| 2022-03-03 | -36.81 | $14.38 | 95736 |
| 2022-03-02 | -46.53 | $14.24 | 210336 |
| 2022-03-01 | -63.47 | $13.85 | 214314 |
| 2022-02-28 | -33.66 | $14.23 | 221100 |
| 2022-02-25 | -32.18 | $14.26 | 268600 |
| 2022-02-24 | -44.06 | $14.02 | 238000 |
| 2022-02-23 | -33.66 | $14.23 | 190200 |
| 2022-02-22 | -42.57 | $14.05 | 239100 |
| 2022-02-18 | -16.34 | $14.58 | 126300 |
| 2022-02-17 | -28.22 | $14.34 | 95412 |
| 2022-02-16 | -17.33 | $14.56 | 122100 |
| 2022-02-15 | -5.75 | $14.53 | 157916 |
| 2022-02-14 | -12.82 | $14.25 | 282200 |
| 2022-02-11 | -5.84 | $14.34 | 141800 |
| 2022-02-10 | -19.48 | $14.13 | 200633 |
| 2022-02-09 | -25.97 | $14.03 | 186400 |
| 2022-02-08 | -4.55 | $14.36 | 172618 |
| 2022-02-07 | -8.46 | $14.08 | 130900 |
| 2022-02-04 | -14.62 | $14.00 | 127202 |
| 2022-02-03 | -25.38 | $13.86 | 190800 |
| 2022-02-02 | -31.79 | $13.71 | 347200 |
| 2022-02-01 | -39.74 | $13.59 | 282814 |
| 2022-01-31 | -46.34 | $13.43 | 288000 |
| 2022-01-28 | -54.65 | $13.25 | 189600 |
| 2022-01-27 | -49.14 | $13.33 | 166300 |
| 2022-01-26 | -36.00 | $13.56 | 157700 |
| 2022-01-25 | -38.86 | $13.51 | 106349 |
| 2022-01-24 | -39.43 | $13.50 | 190736 |
| 2022-01-21 | -44.00 | $13.42 | 160200 |
| 2022-01-20 | -38.58 | $13.43 | 72615 |
| 2022-01-19 | -28.43 | $13.63 | 133205 |
| 2022-01-18 | -10.66 | $13.98 | 274000 |
| 2022-01-14 | -2.54 | $14.14 | 209300 |
| 2022-01-13 | -5.52 | $13.76 | 87300 |
| 2022-01-12 | -11.67 | $13.57 | 268912 |
| 2022-01-11 | -2.25 | $13.69 | 145000 |
| 2022-01-10 | -17.37 | $13.33 | 125810 |
| 2022-01-07 | -1.20 | $13.60 | 122700 |
| 2022-01-06 | -3.38 | $13.38 | 252446 |
| 2022-01-05 | -13.86 | $12.82 | 375700 |
| 2022-01-04 | -16.83 | $12.79 | 197616 |
| 2022-01-03 | -25.74 | $12.70 | 146249 |
| 2021-12-31 | -36.63 | $12.59 | 47421 |
| 2021-12-30 | -35.64 | $12.60 | 53800 |
| 2021-12-29 | -25.86 | $12.81 | 63400 |
| 2021-12-28 | -25.86 | $12.81 | 50610 |
| 2021-12-27 | -28.45 | $12.78 | 35900 |
| 2021-12-23 | -41.38 | $12.63 | 34800 |
| 2021-12-22 | -66.05 | $12.50 | 46200 |
| 2021-12-21 | -74.07 | $12.37 | 69300 |
| 2021-12-20 | -78.21 | $12.34 | 123000 |
| 2021-12-17 | -55.87 | $12.74 | 345700 |
| 2021-12-16 | -53.63 | $12.78 | 243700 |
| 2021-12-15 | -75.42 | $12.39 | 146300 |
| 2021-12-14 | -90.50 | $12.12 | 105207 |
| 2021-12-13 | -97.73 | $12.03 | 95309 |
| 2021-12-10 | -90.32 | $12.26 | 248846 |
| 2021-12-09 | -85.80 | $12.43 | 44000 |
| 2021-12-08 | -76.24 | $12.61 | 87700 |
| 2021-12-07 | -83.25 | $12.50 | 65400 |
| 2021-12-06 | -82.93 | $12.53 | 314002 |
| 2021-12-03 | -92.20 | $12.34 | 83617 |
| 2021-12-02 | -73.66 | $12.72 | 121742 |
| 2021-12-01 | -91.71 | $12.35 | 177111 |
| 2021-11-30 | -91.71 | $12.35 | 180842 |
| 2021-11-29 | -96.51 | $12.57 | 86832 |
| 2021-11-26 | -88.27 | $12.80 | 93301 |
| 2021-11-24 | -69.37 | $13.46 | 52100 |
| 2021-11-23 | -64.86 | $13.51 | 72337 |
| 2021-11-22 | -72.07 | $13.43 | 67813 |
| 2021-11-19 | -79.28 | $13.35 | 45800 |
| 2021-11-18 | -69.37 | $13.46 | 78644 |
| 2021-11-17 | -62.50 | $13.48 | 68016 |
| 2021-11-16 | -55.00 | $13.57 | 71512 |
| 2021-11-15 | -45.00 | $13.69 | 50240 |
| 2021-11-12 | -39.17 | $13.76 | 55604 |
| 2021-11-11 | -30.00 | $13.87 | 112900 |
| 2021-11-10 | -29.17 | $13.88 | 46237 |
| 2021-11-09 | -32.50 | $13.84 | 80300 |
| 2021-11-08 | -20.00 | $13.99 | 42638 |
| 2021-11-05 | -22.88 | $13.94 | 78900 |
| 2021-11-04 | -17.92 | $13.72 | 47527 |
| 2021-11-03 | -9.43 | $13.81 | 121234 |
| 2021-11-02 | -29.41 | $13.57 | 77427 |
| 2021-11-01 | -11.76 | $13.75 | 111400 |
| 2021-10-29 | -32.35 | $13.54 | 352700 |
| 2021-10-28 | -46.08 | $13.40 | 50000 |
| 2021-10-27 | -65.69 | $13.20 | 194047 |
| 2021-10-26 | -22.55 | $13.64 | 161400 |
| 2021-10-25 | -12.75 | $13.74 | 86900 |
| 2021-10-22 | -5.48 | $13.74 | 87800 |
| 2021-10-21 | -11.83 | $13.47 | 439523 |
| 2021-10-20 | -21.35 | $13.24 | 141100 |
| 2021-10-19 | -24.86 | $13.17 | 44500 |
| 2021-10-18 | -24.19 | $13.17 | 66200 |
| 2021-10-15 | -19.05 | $13.26 | 147900 |
| 2021-10-14 | -20.11 | $13.24 | 85011 |
| 2021-10-13 | -20.11 | $13.24 | 47300 |
| 2021-10-12 | -10.58 | $13.42 | 77332 |
| 2021-10-11 | -10.05 | $13.43 | 113302 |
| 2021-10-08 | -4.76 | $13.53 | 78200 |
| 2021-10-07 | -4.00 | $13.41 | 72400 |
| 2021-10-06 | -10.50 | $13.25 | 51124 |
| 2021-10-05 | -4.57 | $13.38 | 65300 |
| 2021-10-04 | -1.90 | $13.36 | 84915 |
| 2021-10-01 | -4.48 | $13.21 | 72941 |
| 2021-09-30 | -11.94 | $13.06 | 69900 |
| 2021-09-29 | -5.47 | $13.19 | 61000 |
| 2021-09-28 | -10.95 | $13.08 | 136500 |
| 2021-09-27 | -7.98 | $13.02 | 244400 |
| 2021-09-24 | -3.57 | $12.37 | 74433 |
| 2021-09-23 | -33.64 | $12.00 | 212900 |
| 2021-09-22 | -50.47 | $11.82 | 92938 |
| 2021-09-21 | -51.40 | $11.81 | 60900 |
| 2021-09-20 | -43.93 | $11.89 | 112800 |
| 2021-09-17 | -4.67 | $12.31 | 337506 |
| 2021-09-16 | -22.33 | $12.09 | 138600 |
| 2021-09-15 | -4.21 | $12.20 | 121900 |
| 2021-09-14 | -23.16 | $12.02 | 380231 |
| 2021-09-13 | -6.52 | $12.15 | 164322 |
| 2021-09-10 | -34.44 | $11.88 | 197000 |
| 2021-09-09 | -23.33 | $11.98 | 203800 |
| 2021-09-08 | -25.00 | $12.00 | 322025 |
| 2021-09-07 | -32.97 | $11.89 | 171000 |
| 2021-09-03 | -40.86 | $11.81 | 67300 |
| 2021-09-02 | -31.18 | $11.90 | 63129 |
| 2021-09-01 | -30.53 | $11.90 | 192335 |
| 2021-08-31 | -41.75 | $11.76 | 63300 |
| 2021-08-30 | -46.60 | $11.71 | 54300 |
| 2021-08-27 | -19.42 | $11.99 | 120679 |
| 2021-08-26 | -35.92 | $11.82 | 215700 |
| 2021-08-25 | -34.95 | $11.83 | 79200 |
| 2021-08-24 | -35.92 | $11.82 | 55119 |
| 2021-08-23 | -28.16 | $11.90 | 61047 |
| 2021-08-20 | -37.86 | $11.80 | 187420 |
| 2021-08-19 | -37.86 | $11.80 | 90133 |
| 2021-08-18 | -31.86 | $11.93 | 123438 |
| 2021-08-17 | -45.10 | $12.00 | 118400 |
| 2021-08-16 | -40.91 | $12.07 | 294231 |
| 2021-08-13 | -42.21 | $12.05 | 289400 |
| 2021-08-12 | -66.23 | $11.68 | 306102 |
| 2021-08-11 | -77.92 | $11.50 | 175700 |
| 2021-08-10 | -80.52 | $11.46 | 119501 |
| 2021-08-09 | -85.71 | $11.38 | 95344 |
| 2021-08-06 | -79.87 | $11.47 | 121325 |
| 2021-08-05 | -90.26 | $11.31 | 55200 |
| 2021-08-04 | -97.40 | $11.20 | 165600 |
| 2021-08-03 | -90.67 | $11.34 | 95326 |
| 2021-08-02 | -95.49 | $11.43 | 126800 |
| 2021-07-30 | -98.25 | $11.58 | 94700 |
| 2021-07-29 | -77.98 | $11.85 | 141800 |
| 2021-07-28 | -77.98 | $11.85 | 128709 |
| 2021-07-27 | -79.81 | $11.87 | 177500 |
| 2021-07-26 | -94.56 | $11.74 | 354402 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.63
2026-07-24
Close Price
$24.08
Vol: 137457Average Directional Index - Detailed Analysis
Minimum
6.75
Average
19.68
Maximum
45.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.63 | $24.08 | 137457 |
| 2026-07-23 | 22.89 | $23.51 | 544006 |
| 2026-07-22 | 23.80 | $23.41 | 502508 |
| 2026-07-21 | 23.64 | $23.68 | 472516 |
| 2026-07-20 | 23.25 | $23.60 | 506200 |
| 2026-07-17 | 22.85 | $23.64 | 463900 |
| 2026-07-16 | 22.20 | $23.88 | 736400 |
| 2026-07-15 | 21.51 | $23.19 | 337800 |
| 2026-07-14 | 21.37 | $23.01 | 215927 |
| 2026-07-13 | 20.92 | $23.06 | 329700 |
| 2026-07-10 | 20.61 | $22.89 | 370700 |
| 2026-07-09 | 20.48 | $22.85 | 535702 |
| 2026-07-08 | 20.24 | $22.71 | 327245 |
| 2026-07-07 | 20.06 | $22.99 | 354430 |
| 2026-07-06 | 19.20 | $23.22 | 394905 |
| 2026-07-02 | 18.13 | $23.23 | 246121 |
| 2026-07-01 | 16.88 | $23.62 | 379927 |
| 2026-06-30 | 15.79 | $23.32 | 342120 |
| 2026-06-29 | 14.92 | $23.21 | 416200 |
| 2026-06-26 | 13.95 | $23.38 | 1.5M |
| 2026-06-25 | 12.93 | $23.02 | 392311 |
| 2026-06-24 | 12.30 | $22.89 | 331108 |
| 2026-06-23 | 11.82 | $22.57 | 307316 |
| 2026-06-22 | 11.62 | $22.08 | 335699 |
| 2026-06-18 | 11.91 | $21.89 | 557700 |
| 2026-06-17 | 12.32 | $21.66 | 435700 |
| 2026-06-16 | 12.75 | $22.06 | 361826 |
| 2026-06-15 | 12.57 | $22.01 | 441000 |
| 2026-06-12 | 12.37 | $22.50 | 312000 |
| 2026-06-11 | 11.89 | $22.22 | 300531 |
| 2026-06-10 | 11.53 | $22.12 | 319100 |
| 2026-06-09 | 11.32 | $21.94 | 251206 |
| 2026-06-08 | 11.09 | $21.71 | 177000 |
| 2026-06-05 | 11.34 | $21.56 | 226814 |
| 2026-06-04 | 11.74 | $21.42 | 254600 |
| 2026-06-03 | 12.23 | $20.70 | 279200 |
| 2026-06-02 | 12.71 | $21.36 | 398142 |
| 2026-06-01 | 13.10 | $21.07 | 371288 |
| 2026-05-29 | 13.31 | $21.32 | 346418 |
| 2026-05-28 | 13.82 | $21.30 | 308400 |
| 2026-05-27 | 14.11 | $21.23 | 318400 |
| 2026-05-26 | 14.64 | $21.49 | 439300 |
| 2026-05-22 | 15.04 | $21.08 | 326700 |
| 2026-05-21 | 15.63 | $21.08 | 367300 |
| 2026-05-20 | 15.81 | $20.97 | 441600 |
| 2026-05-19 | 16.00 | $20.79 | 262129 |
| 2026-05-18 | 15.85 | $20.82 | 300900 |
| 2026-05-15 | 15.66 | $20.43 | 364123 |
| 2026-05-14 | 15.22 | $20.71 | 279800 |
| 2026-05-13 | 15.04 | $20.65 | 402800 |
| 2026-05-12 | 14.74 | $20.85 | 372200 |
| 2026-05-11 | 14.43 | $20.88 | 510610 |
| 2026-05-08 | 14.41 | $21.28 | 323739 |
| 2026-05-07 | 14.71 | $21.08 | 395629 |
| 2026-05-06 | 15.03 | $21.17 | 414027 |
| 2026-05-05 | 15.73 | $20.96 | 368900 |
| 2026-05-04 | 16.19 | $20.50 | 357612 |
| 2026-05-01 | 16.44 | $20.79 | 328100 |
| 2026-04-30 | 17.09 | $20.61 | 357500 |
| 2026-04-29 | 17.77 | $20.51 | 362713 |
| 2026-04-28 | 18.66 | $20.91 | 512800 |
| 2026-04-27 | 19.61 | $20.37 | 436400 |
| 2026-04-24 | 20.12 | $20.00 | 604932 |
| 2026-04-23 | 20.26 | $19.85 | 1.1M |
| 2026-04-22 | 20.40 | $21.21 | 329224 |
| 2026-04-21 | 20.29 | $21.37 | 264500 |
| 2026-04-20 | 19.90 | $21.79 | 251201 |
| 2026-04-17 | 18.66 | $21.93 | 511429 |
| 2026-04-16 | 17.35 | $21.57 | 755300 |
| 2026-04-15 | 16.52 | $21.67 | 434600 |
| 2026-04-14 | 15.63 | $21.61 | 404100 |
| 2026-04-13 | 14.78 | $21.53 | 346800 |
| 2026-04-10 | 14.04 | $21.31 | 405812 |
| 2026-04-09 | 13.12 | $21.47 | 627720 |
| 2026-04-08 | 12.15 | $21.19 | 608300 |
| 2026-04-07 | 11.17 | $20.94 | 318000 |
| 2026-04-06 | 10.72 | $20.76 | 277600 |
| 2026-04-02 | 9.96 | $20.74 | 317328 |
| 2026-04-01 | 9.25 | $20.45 | 288719 |
| 2026-03-31 | 8.65 | $20.16 | 302215 |
| 2026-03-30 | 8.41 | $19.85 | 301019 |
| 2026-03-27 | 8.62 | $19.57 | 267900 |
| 2026-03-26 | 9.00 | $19.70 | 325312 |
| 2026-03-25 | 9.40 | $19.61 | 463905 |
| 2026-03-24 | 9.77 | $19.74 | 412119 |
| 2026-03-23 | 10.25 | $19.68 | 673801 |
| 2026-03-20 | 10.54 | $19.45 | 724102 |
| 2026-03-19 | 10.95 | $19.58 | 407616 |
| 2026-03-18 | 11.32 | $19.28 | 430300 |
| 2026-03-17 | 11.48 | $19.55 | 310411 |
| 2026-03-16 | 11.89 | $19.61 | 246721 |
| 2026-03-13 | 12.06 | $19.48 | 367511 |
| 2026-03-12 | 12.25 | $19.56 | 306900 |
| 2026-03-11 | 12.09 | $19.48 | 426409 |
| 2026-03-10 | 12.22 | $19.63 | 369600 |
| 2026-03-09 | 12.46 | $19.62 | 707000 |
| 2026-03-06 | 12.35 | $19.55 | 407600 |
| 2026-03-05 | 12.33 | $19.72 | 412000 |
| 2026-03-04 | 12.79 | $20.05 | 278808 |
| 2026-03-03 | 13.33 | $19.90 | 313100 |
| 2026-03-02 | 13.68 | $19.91 | 512900 |
| 2026-02-27 | 14.04 | $19.63 | 555426 |
| 2026-02-26 | 14.68 | $20.22 | 323600 |
| 2026-02-25 | 15.01 | $20.32 | 174335 |
| 2026-02-24 | 15.54 | $19.79 | 386900 |
| 2026-02-23 | 16.08 | $19.56 | 307700 |
| 2026-02-20 | 16.65 | $20.57 | 386100 |
| 2026-02-19 | 17.02 | $20.37 | 261716 |
| 2026-02-18 | 17.49 | $20.54 | 343724 |
| 2026-02-17 | 17.56 | $20.83 | 217428 |
| 2026-02-13 | 17.81 | $20.57 | 208737 |
| 2026-02-12 | 18.24 | $20.46 | 335800 |
| 2026-02-11 | 18.78 | $20.40 | 239600 |
| 2026-02-10 | 19.10 | $20.64 | 426247 |
| 2026-02-09 | 19.30 | $21.11 | 349900 |
| 2026-02-06 | 19.39 | $21.04 | 360400 |
| 2026-02-05 | 19.69 | $20.66 | 381008 |
| 2026-02-04 | 20.07 | $20.78 | 283636 |
| 2026-02-03 | 20.23 | $20.52 | 367042 |
| 2026-02-02 | 20.62 | $20.24 | 331634 |
| 2026-01-30 | 21.29 | $19.84 | 376000 |
| 2026-01-29 | 22.36 | $19.98 | 362610 |
| 2026-01-28 | 23.53 | $19.51 | 374600 |
| 2026-01-27 | 24.75 | $19.82 | 287800 |
| 2026-01-26 | 25.87 | $19.88 | 483000 |
| 2026-01-23 | 27.03 | $19.90 | 621100 |
| 2026-01-22 | 27.43 | $21.26 | 476900 |
| 2026-01-21 | 26.32 | $21.47 | 560900 |
| 2026-01-20 | 25.43 | $20.37 | 242326 |
| 2026-01-16 | 25.06 | $20.66 | 504500 |
| 2026-01-15 | 24.68 | $20.99 | 367200 |
| 2026-01-14 | 23.89 | $20.46 | 488000 |
| 2026-01-13 | 23.46 | $19.87 | 602500 |
| 2026-01-12 | 23.41 | $19.73 | 260006 |
| 2026-01-09 | 23.66 | $19.78 | 240700 |
| 2026-01-08 | 23.44 | $20.27 | 350500 |
| 2026-01-07 | 23.20 | $19.74 | 231224 |
| 2026-01-06 | 23.51 | $19.88 | 252100 |
| 2026-01-05 | 23.42 | $20.02 | 294600 |
| 2026-01-02 | 23.32 | $19.48 | 250200 |
| 2025-12-31 | 23.95 | $19.50 | 182700 |
| 2025-12-30 | 24.20 | $19.53 | 246840 |
| 2025-12-29 | 24.30 | $19.79 | 223301 |
| 2025-12-26 | 23.89 | $19.90 | 183000 |
| 2025-12-24 | 23.36 | $20.13 | 80300 |
| 2025-12-23 | 23.23 | $20.18 | 176100 |
| 2025-12-22 | 22.94 | $20.52 | 179700 |
| 2025-12-19 | 22.14 | $20.53 | 611339 |
| 2025-12-18 | 21.28 | $20.85 | 294400 |
| 2025-12-17 | 20.17 | $20.65 | 316414 |
| 2025-12-16 | 18.89 | $20.78 | 251831 |
| 2025-12-15 | 17.60 | $20.64 | 251100 |
| 2025-12-12 | 16.38 | $20.51 | 262928 |
| 2025-12-11 | 15.10 | $20.63 | 293500 |
| 2025-12-10 | 13.78 | $20.41 | 386032 |
| 2025-12-09 | 12.54 | $19.80 | 259922 |
| 2025-12-08 | 11.56 | $19.80 | 272837 |
| 2025-12-05 | 10.74 | $19.62 | 201200 |
| 2025-12-04 | 10.13 | $19.63 | 313700 |
| 2025-12-03 | 9.49 | $19.49 | 441809 |
| 2025-12-02 | 9.04 | $18.93 | 295800 |
| 2025-12-01 | 8.99 | $19.02 | 296900 |
| 2025-11-28 | 8.96 | $18.85 | 133544 |
| 2025-11-26 | 9.03 | $19.02 | 328900 |
| 2025-11-25 | 8.95 | $19.00 | 256705 |
| 2025-11-24 | 8.96 | $18.42 | 355800 |
| 2025-11-21 | 9.33 | $18.52 | 366000 |
| 2025-11-20 | 9.74 | $17.95 | 198010 |
| 2025-11-19 | 10.10 | $18.05 | 238400 |
| 2025-11-18 | 9.97 | $17.85 | 242218 |
| 2025-11-17 | 9.72 | $17.67 | 204400 |
| 2025-11-14 | 9.49 | $18.44 | 286000 |
| 2025-11-13 | 9.75 | $18.34 | 265411 |
| 2025-11-12 | 10.09 | $18.38 | 510100 |
| 2025-11-11 | 10.62 | $18.43 | 236500 |
| 2025-11-10 | 11.07 | $18.42 | 322800 |
| 2025-11-07 | 11.48 | $18.32 | 361615 |
| 2025-11-06 | 11.69 | $18.20 | 284000 |
| 2025-11-05 | 11.95 | $18.39 | 330538 |
| 2025-11-04 | 12.19 | $18.09 | 408502 |
| 2025-11-03 | 12.18 | $18.00 | 294500 |
| 2025-10-31 | 11.95 | $17.95 | 396879 |
| 2025-10-30 | 11.71 | $18.16 | 394500 |
| 2025-10-29 | 11.92 | $18.33 | 391332 |
| 2025-10-28 | 12.13 | $18.61 | 477905 |
| 2025-10-27 | 11.94 | $18.58 | 673800 |
| 2025-10-24 | 11.56 | $18.56 | 744400 |
| 2025-10-23 | 11.29 | $17.86 | 663000 |
| 2025-10-22 | 11.55 | $17.95 | 678200 |
| 2025-10-21 | 11.23 | $18.08 | 329700 |
| 2025-10-20 | 11.08 | $17.75 | 265706 |
| 2025-10-17 | 11.27 | $17.07 | 364200 |
| 2025-10-16 | 11.50 | $16.71 | 498939 |
| 2025-10-15 | 11.75 | $17.84 | 369300 |
| 2025-10-14 | 11.11 | $17.97 | 329600 |
| 2025-10-13 | 10.61 | $17.24 | 274100 |
| 2025-10-10 | 11.05 | $17.05 | 409337 |
| 2025-10-09 | 11.49 | $17.18 | 173646 |
| 2025-10-08 | 11.73 | $17.27 | 166600 |
| 2025-10-07 | 12.24 | $17.25 | 208600 |
| 2025-10-06 | 12.84 | $17.53 | 313831 |
| 2025-10-03 | 13.31 | $17.26 | 227613 |
| 2025-10-02 | 13.63 | $17.10 | 279404 |
| 2025-10-01 | 13.94 | $17.36 | 604000 |
| 2025-09-30 | 14.32 | $17.29 | 283700 |
| 2025-09-29 | 14.45 | $17.30 | 243101 |
| 2025-09-26 | 14.79 | $17.61 | 267424 |
| 2025-09-25 | 15.48 | $17.51 | 295200 |
| 2025-09-24 | 16.20 | $17.70 | 338000 |
| 2025-09-23 | 16.75 | $17.86 | 400000 |
| 2025-09-22 | 17.01 | $17.90 | 346200 |
| 2025-09-19 | 17.52 | $17.89 | 1.6M |
| 2025-09-18 | 17.85 | $18.36 | 371536 |
| 2025-09-17 | 17.96 | $17.91 | 358522 |
| 2025-09-16 | 18.07 | $17.82 | 185010 |
| 2025-09-15 | 18.72 | $18.04 | 189244 |
| 2025-09-12 | 18.85 | $18.26 | 193800 |
| 2025-09-11 | 18.70 | $18.39 | 233327 |
| 2025-09-10 | 18.68 | $18.29 | 207100 |
| 2025-09-09 | 18.51 | $18.26 | 219622 |
| 2025-09-08 | 18.32 | $18.52 | 205900 |
| 2025-09-05 | 18.05 | $18.43 | 259500 |
| 2025-09-04 | 17.60 | $18.76 | 231900 |
| 2025-09-03 | 17.33 | $18.48 | 247200 |
| 2025-09-02 | 17.28 | $18.44 | 273900 |
| 2025-08-29 | 17.38 | $18.46 | 202900 |
| 2025-08-28 | 17.01 | $18.53 | 147411 |
| 2025-08-27 | 16.70 | $18.57 | 152400 |
| 2025-08-26 | 16.37 | $18.40 | 173600 |
| 2025-08-25 | 16.14 | $18.17 | 125031 |
| 2025-08-22 | 16.07 | $18.39 | 326214 |
| 2025-08-21 | 16.00 | $17.59 | 148200 |
| 2025-08-20 | 16.74 | $17.56 | 176900 |
| 2025-08-19 | 17.61 | $17.49 | 171421 |
| 2025-08-18 | 18.47 | $17.61 | 156200 |
| 2025-08-15 | 19.28 | $17.39 | 160006 |
| 2025-08-14 | 20.22 | $17.78 | 150419 |
| 2025-08-13 | 21.18 | $17.84 | 185429 |
| 2025-08-12 | 22.12 | $17.56 | 173932 |
| 2025-08-11 | 23.06 | $16.79 | 112002 |
| 2025-08-08 | 23.24 | $16.74 | 124628 |
| 2025-08-07 | 22.98 | $16.56 | 200425 |
| 2025-08-06 | 22.70 | $16.81 | 108923 |
| 2025-08-05 | 22.69 | $17.02 | 272200 |
| 2025-08-04 | 22.34 | $16.80 | 202400 |
| 2025-08-01 | 21.98 | $16.59 | 232900 |
| 2025-07-31 | 21.60 | $16.97 | 267824 |
| 2025-07-30 | 21.74 | $17.28 | 298618 |
| 2025-07-29 | 22.22 | $17.61 | 304243 |
| 2025-07-28 | 23.16 | $17.73 | 281300 |
| 2025-07-25 | 24.38 | $17.85 | 252856 |
| 2025-07-24 | 25.47 | $17.78 | 401600 |
| 2025-07-23 | 26.70 | $18.60 | 159900 |
| 2025-07-22 | 26.73 | $18.66 | 171512 |
| 2025-07-21 | 26.61 | $18.58 | 104900 |
| 2025-07-18 | 26.56 | $18.65 | 195100 |
| 2025-07-17 | 26.52 | $18.61 | 186820 |
| 2025-07-16 | 26.63 | $18.44 | 272400 |
| 2025-07-15 | 26.75 | $18.40 | 201800 |
| 2025-07-14 | 26.36 | $18.96 | 143800 |
| 2025-07-11 | 25.46 | $18.70 | 187507 |
| 2025-07-10 | 24.58 | $19.01 | 183687 |
| 2025-07-09 | 23.26 | $18.84 | 279244 |
| 2025-07-08 | 21.87 | $18.95 | 304304 |
| 2025-07-07 | 20.42 | $18.90 | 213129 |
| 2025-07-03 | 18.86 | $19.08 | 287100 |
| 2025-07-02 | 17.24 | $18.90 | 384000 |
| 2025-07-01 | 15.69 | $18.34 | 362141 |
| 2025-06-30 | 14.41 | $17.74 | 222602 |
| 2025-06-27 | 13.64 | $17.70 | 414223 |
| 2025-06-26 | 12.93 | $17.64 | 161900 |
| 2025-06-25 | 12.29 | $17.25 | 173600 |
| 2025-06-24 | 11.98 | $17.36 | 263832 |
| 2025-06-23 | 11.66 | $17.19 | 163600 |
| 2025-06-20 | 11.86 | $16.71 | 285115 |
| 2025-06-18 | 12.48 | $16.69 | 199946 |
| 2025-06-17 | 13.03 | $16.70 | 269745 |
| 2025-06-16 | 13.60 | $16.75 | 259037 |
| 2025-06-13 | 14.23 | $16.67 | 187200 |
| 2025-06-12 | 14.90 | $17.09 | 203436 |
| 2025-06-11 | 15.58 | $17.06 | 148544 |
| 2025-06-10 | 16.22 | $17.21 | 164300 |
| 2025-06-09 | 16.68 | $17.00 | 170900 |
| 2025-06-06 | 17.43 | $16.77 | 196033 |
| 2025-06-05 | 18.05 | $16.34 | 162741 |
| 2025-06-04 | 18.19 | $16.36 | 165900 |
| 2025-06-03 | 18.47 | $16.67 | 185642 |
| 2025-06-02 | 18.76 | $16.47 | 159049 |
| 2025-05-30 | 18.71 | $16.54 | 229300 |
| 2025-05-29 | 18.94 | $16.75 | 136300 |
| 2025-05-28 | 19.20 | $16.58 | 183123 |
| 2025-05-27 | 19.51 | $16.78 | 159139 |
| 2025-05-23 | 19.79 | $16.41 | 166300 |
| 2025-05-22 | 19.64 | $16.52 | 179049 |
| 2025-05-21 | 19.76 | $16.65 | 225249 |
| 2025-05-20 | 20.02 | $17.03 | 101905 |
| 2025-05-19 | 20.68 | $17.08 | 176300 |
| 2025-05-16 | 21.37 | $17.10 | 474800 |
| 2025-05-15 | 22.37 | $17.21 | 146224 |
| 2025-05-14 | 23.43 | $17.01 | 139600 |
| 2025-05-13 | 24.40 | $17.19 | 204500 |
| 2025-05-12 | 25.13 | $17.09 | 190200 |
| 2025-05-09 | 25.89 | $16.59 | 258701 |
| 2025-05-08 | 27.17 | $16.76 | 246100 |
| 2025-05-07 | 28.52 | $16.36 | 269615 |
| 2025-05-06 | 29.96 | $16.39 | 255535 |
| 2025-05-05 | 30.98 | $16.41 | 341516 |
| 2025-05-02 | 32.54 | $16.29 | 208130 |
| 2025-05-01 | 34.19 | $15.97 | 163411 |
| 2025-04-30 | 35.32 | $15.79 | 261600 |
| 2025-04-29 | 36.69 | $16.14 | 140313 |
| 2025-04-28 | 38.33 | $15.97 | 237200 |
| 2025-04-25 | 39.84 | $15.57 | 269500 |
| 2025-04-24 | 40.87 | $15.60 | 304800 |
| 2025-04-23 | 41.97 | $15.46 | 209300 |
| 2025-04-22 | 43.47 | $15.25 | 177716 |
| 2025-04-21 | 44.24 | $14.68 | 209100 |
| 2025-04-17 | 44.08 | $14.78 | 212000 |
| 2025-04-16 | 44.16 | $14.76 | 186500 |
| 2025-04-15 | 44.24 | $14.78 | 343500 |
| 2025-04-14 | 44.33 | $14.57 | 254324 |
| 2025-04-11 | 44.42 | $14.45 | 212709 |
| 2025-04-10 | 44.12 | $14.53 | 240920 |
| 2025-04-09 | 43.81 | $15.42 | 392845 |
| 2025-04-08 | 43.57 | $14.71 | 236200 |
| 2025-04-07 | 43.43 | $14.79 | 269426 |
| 2025-04-04 | 43.22 | $14.79 | 310022 |
| 2025-04-03 | 41.94 | $15.28 | 297040 |
| 2025-04-02 | 40.99 | $16.79 | 141169 |
| 2025-04-01 | 40.80 | $16.61 | 158302 |
| 2025-03-31 | 40.36 | $16.64 | 186700 |
| 2025-03-28 | 39.95 | $16.69 | 125700 |
| 2025-03-27 | 39.64 | $16.99 | 166700 |
| 2025-03-26 | 39.47 | $16.93 | 197845 |
| 2025-03-25 | 39.36 | $16.91 | 137100 |
| 2025-03-24 | 39.31 | $17.06 | 169900 |
| 2025-03-21 | 39.27 | $16.92 | 626831 |
| 2025-03-20 | 39.09 | $16.82 | 147920 |
| 2025-03-19 | 39.08 | $16.90 | 200000 |
| 2025-03-18 | 38.84 | $16.77 | 357930 |
| 2025-03-17 | 38.31 | $16.56 | 195700 |
| 2025-03-14 | 37.55 | $16.52 | 155302 |
| 2025-03-13 | 36.52 | $16.18 | 127226 |
| 2025-03-12 | 35.41 | $16.49 | 188514 |
| 2025-03-11 | 34.26 | $16.30 | 254600 |
| 2025-03-10 | 33.06 | $16.38 | 267909 |
| 2025-03-07 | 31.87 | $17.04 | 158036 |
| 2025-03-06 | 30.90 | $17.22 | 192243 |
| 2025-03-05 | 30.02 | $17.43 | 235100 |
| 2025-03-04 | 29.20 | $17.65 | 254700 |
| 2025-03-03 | 28.57 | $18.27 | 200700 |
| 2025-02-28 | 28.36 | $18.34 | 223900 |
| 2025-02-27 | 27.95 | $18.17 | 283247 |
| 2025-02-26 | 27.38 | $18.14 | 258743 |
| 2025-02-25 | 26.78 | $18.14 | 438629 |
| 2025-02-24 | 25.99 | $18.08 | 110463 |
| 2025-02-21 | 25.22 | $18.33 | 307039 |
| 2025-02-20 | 24.57 | $18.75 | 267207 |
| 2025-02-19 | 23.65 | $18.81 | 145303 |
| 2025-02-18 | 22.80 | $18.97 | 259600 |
| 2025-02-14 | 22.04 | $18.80 | 102900 |
| 2025-02-13 | 21.23 | $18.86 | 125000 |
| 2025-02-12 | 20.20 | $18.84 | 140900 |
| 2025-02-11 | 19.96 | $19.29 | 193700 |
| 2025-02-10 | 19.70 | $18.95 | 218439 |
| 2025-02-07 | 19.33 | $19.19 | 175400 |
| 2025-02-06 | 19.22 | $19.40 | 322914 |
| 2025-02-05 | 19.11 | $19.16 | 163600 |
| 2025-02-04 | 19.24 | $19.01 | 204105 |
| 2025-02-03 | 19.18 | $18.66 | 237005 |
| 2025-01-31 | 18.82 | $18.79 | 279600 |
| 2025-01-30 | 18.91 | $18.83 | 216600 |
| 2025-01-29 | 18.93 | $18.68 | 273402 |
| 2025-01-28 | 18.95 | $18.76 | 182936 |
| 2025-01-27 | 19.09 | $18.89 | 219600 |
| 2025-01-24 | 19.22 | $18.42 | 175600 |
| 2025-01-23 | 18.79 | $18.23 | 644900 |
| 2025-01-22 | 18.34 | $18.68 | 453900 |
| 2025-01-21 | 18.82 | $18.65 | 206702 |
| 2025-01-17 | 19.21 | $18.20 | 132200 |
| 2025-01-16 | 19.35 | $18.23 | 301542 |
| 2025-01-15 | 20.37 | $18.17 | 456245 |
| 2025-01-14 | 21.44 | $17.83 | 256618 |
| 2025-01-13 | 21.90 | $17.63 | 205600 |
| 2025-01-10 | 21.87 | $17.27 | 245532 |
| 2025-01-08 | 21.58 | $17.79 | 190108 |
| 2025-01-07 | 21.87 | $17.63 | 181421 |
| 2025-01-06 | 22.07 | $17.73 | 235700 |
| 2025-01-03 | 22.45 | $17.72 | 176400 |
| 2025-01-02 | 22.24 | $17.54 | 279900 |
| 2024-12-31 | 22.11 | $17.78 | 362125 |
| 2024-12-30 | 22.34 | $17.78 | 142300 |
| 2024-12-27 | 22.38 | $17.84 | 155238 |
| 2024-12-26 | 22.59 | $18.07 | 216100 |
| 2024-12-24 | 22.71 | $17.79 | 144800 |
| 2024-12-23 | 23.24 | $17.84 | 239000 |
| 2024-12-20 | 23.44 | $17.66 | 734000 |
| 2024-12-19 | 23.58 | $17.28 | 294925 |
| 2024-12-18 | 23.92 | $17.31 | 376600 |
| 2024-12-17 | 24.30 | $18.13 | 191203 |
| 2024-12-16 | 25.39 | $18.60 | 152607 |
| 2024-12-13 | 26.24 | $18.39 | 418900 |
| 2024-12-12 | 27.21 | $18.51 | 138127 |
| 2024-12-11 | 27.83 | $18.71 | 210124 |
| 2024-12-10 | 28.11 | $18.72 | 214418 |
| 2024-12-09 | 28.50 | $18.52 | 237000 |
| 2024-12-06 | 28.80 | $18.69 | 179822 |
| 2024-12-05 | 29.12 | $18.75 | 133400 |
| 2024-12-04 | 29.04 | $18.81 | 157000 |
| 2024-12-03 | 29.15 | $18.50 | 194300 |
| 2024-12-02 | 29.04 | $18.68 | 206500 |
| 2024-11-29 | 28.93 | $18.60 | 157200 |
| 2024-11-27 | 28.76 | $18.73 | 238742 |
| 2024-11-26 | 28.17 | $18.69 | 169400 |
| 2024-11-25 | 27.54 | $18.90 | 358800 |
| 2024-11-22 | 26.50 | $18.71 | 219700 |
| 2024-11-21 | 25.81 | $18.51 | 205400 |
| 2024-11-20 | 25.08 | $18.38 | 202610 |
| 2024-11-19 | 24.62 | $18.24 | 146020 |
| 2024-11-18 | 24.08 | $18.31 | 156334 |
| 2024-11-15 | 23.14 | $18.46 | 274519 |
| 2024-11-14 | 22.03 | $18.61 | 318749 |
| 2024-11-13 | 20.96 | $18.53 | 216733 |
| 2024-11-12 | 19.84 | $18.60 | 268900 |
| 2024-11-11 | 18.71 | $18.56 | 375900 |
| 2024-11-08 | 17.58 | $17.99 | 224241 |
| 2024-11-07 | 16.73 | $17.81 | 296000 |
| 2024-11-06 | 15.83 | $18.39 | 1.3M |
| 2024-11-05 | 14.88 | $16.67 | 200241 |
| 2024-11-04 | 15.39 | $16.24 | 158000 |
| 2024-11-01 | 16.04 | $16.40 | 192600 |
| 2024-10-31 | 16.70 | $16.42 | 185000 |
| 2024-10-30 | 17.20 | $16.90 | 857815 |
| 2024-10-29 | 17.73 | $16.69 | 148800 |
| 2024-10-28 | 18.65 | $16.77 | 273721 |
| 2024-10-25 | 19.47 | $16.35 | 190425 |
| 2024-10-24 | 20.37 | $16.54 | 230507 |
| 2024-10-23 | 21.36 | $16.62 | 195132 |
| 2024-10-22 | 22.42 | $16.56 | 240400 |
| 2024-10-21 | 23.58 | $16.36 | 254100 |
| 2024-10-18 | 24.74 | $17.13 | 439000 |
| 2024-10-17 | 25.12 | $17.04 | 496925 |
| 2024-10-16 | 25.67 | $16.12 | 345700 |
| 2024-10-15 | 26.70 | $15.80 | 632300 |
| 2024-10-14 | 27.79 | $15.57 | 187005 |
| 2024-10-11 | 28.12 | $15.49 | 208000 |
| 2024-10-10 | 28.46 | $15.15 | 129700 |
| 2024-10-09 | 27.88 | $15.08 | 149112 |
| 2024-10-08 | 27.26 | $14.98 | 324200 |
| 2024-10-07 | 26.70 | $15.07 | 137600 |
| 2024-10-04 | 25.94 | $15.08 | 147122 |
| 2024-10-03 | 25.28 | $14.93 | 202500 |
| 2024-10-02 | 24.14 | $14.91 | 172300 |
| 2024-10-01 | 23.01 | $15.06 | 216565 |
| 2024-09-30 | 21.95 | $15.59 | 163900 |
| 2024-09-27 | 20.96 | $15.42 | 219800 |
| 2024-09-26 | 19.97 | $15.37 | 249422 |
| 2024-09-25 | 18.80 | $15.30 | 678837 |
| 2024-09-24 | 17.57 | $16.27 | 213416 |
| 2024-09-23 | 17.05 | $16.12 | 240046 |
| 2024-09-20 | 16.52 | $16.25 | 635000 |
| 2024-09-19 | 16.11 | $16.73 | 195900 |
| 2024-09-18 | 15.99 | $16.61 | 256924 |
| 2024-09-17 | 15.87 | $16.55 | 280000 |
| 2024-09-16 | 15.90 | $16.72 | 275000 |
| 2024-09-13 | 15.66 | $16.54 | 260215 |
| 2024-09-12 | 15.18 | $16.34 | 303200 |
| 2024-09-11 | 14.65 | $16.47 | 295600 |
| 2024-09-10 | 14.04 | $16.71 | 248700 |
| 2024-09-09 | 13.83 | $16.75 | 297800 |
| 2024-09-06 | 13.62 | $16.66 | 251800 |
| 2024-09-05 | 13.64 | $16.95 | 245700 |
| 2024-09-04 | 13.86 | $16.80 | 259911 |
| 2024-09-03 | 14.09 | $17.00 | 265106 |
| 2024-08-30 | 14.25 | $17.03 | 195800 |
| 2024-08-29 | 14.44 | $16.98 | 506800 |
| 2024-08-28 | 14.69 | $16.83 | 892718 |
| 2024-08-27 | 15.07 | $16.57 | 261000 |
| 2024-08-26 | 15.80 | $16.57 | 226300 |
| 2024-08-23 | 16.45 | $16.52 | 633800 |
| 2024-08-22 | 17.14 | $15.96 | 125122 |
| 2024-08-21 | 17.09 | $15.92 | 137400 |
| 2024-08-20 | 16.99 | $15.87 | 140600 |
| 2024-08-19 | 16.96 | $16.10 | 113831 |
| 2024-08-16 | 17.03 | $15.96 | 392632 |
| 2024-08-15 | 17.06 | $15.81 | 257800 |
| 2024-08-14 | 17.89 | $15.41 | 152830 |
| 2024-08-13 | 18.38 | $15.61 | 235817 |
| 2024-08-12 | 19.01 | $15.29 | 266000 |
| 2024-08-09 | 19.58 | $15.30 | 239143 |
| 2024-08-08 | 20.00 | $15.44 | 152000 |
| 2024-08-07 | 20.58 | $15.25 | 175101 |
| 2024-08-06 | 21.17 | $15.16 | 220300 |
| 2024-08-05 | 21.64 | $15.05 | 234400 |
| 2024-08-02 | 22.05 | $15.74 | 284900 |
| 2024-08-01 | 23.16 | $16.20 | 208300 |
| 2024-07-31 | 23.65 | $16.92 | 224122 |
| 2024-07-30 | 23.01 | $17.08 | 452400 |
| 2024-07-29 | 22.14 | $16.94 | 192929 |
| 2024-07-26 | 21.48 | $17.10 | 260846 |
| 2024-07-25 | 20.59 | $17.08 | 348500 |
| 2024-07-24 | 19.71 | $16.75 | 370000 |
| 2024-07-23 | 18.82 | $16.98 | 499700 |
| 2024-07-22 | 18.07 | $16.57 | 393510 |
| 2024-07-19 | 17.62 | $16.36 | 319400 |
| 2024-07-18 | 16.66 | $16.40 | 397603 |
| 2024-07-17 | 15.65 | $16.77 | 425300 |
| 2024-07-16 | 14.16 | $16.62 | 503400 |
| 2024-07-15 | 12.80 | $15.93 | 938333 |
| 2024-07-12 | 11.77 | $15.52 | 259849 |
| 2024-07-11 | 11.27 | $15.41 | 507240 |
| 2024-07-10 | 10.90 | $14.97 | 138227 |
| 2024-07-09 | 11.25 | $14.74 | 220400 |
| 2024-07-08 | 11.76 | $14.52 | 240800 |
| 2024-07-05 | 12.28 | $14.54 | 161802 |
| 2024-07-03 | 12.77 | $14.80 | 92800 |
| 2024-07-02 | 13.02 | $15.20 | 257735 |
| 2024-07-01 | 13.14 | $14.89 | 193400 |
| 2024-06-28 | 13.72 | $14.81 | 704606 |
| 2024-06-27 | 14.33 | $14.46 | 208632 |
| 2024-06-26 | 14.42 | $14.29 | 153900 |
| 2024-06-25 | 14.25 | $14.05 | 156308 |
| 2024-06-24 | 14.38 | $14.17 | 153219 |
| 2024-06-21 | 14.52 | $13.76 | 418803 |
| 2024-06-20 | 14.21 | $13.92 | 127926 |
| 2024-06-18 | 14.05 | $13.98 | 250200 |
| 2024-06-17 | 13.79 | $13.87 | 95400 |
| 2024-06-14 | 13.75 | $13.65 | 102100 |
| 2024-06-13 | 13.55 | $13.87 | 114121 |
| 2024-06-12 | 13.60 | $14.13 | 179200 |
| 2024-06-11 | 13.92 | $13.80 | 270448 |
| 2024-06-10 | 13.33 | $13.85 | 116600 |
| 2024-06-07 | 12.71 | $13.89 | 93644 |
| 2024-06-06 | 12.33 | $13.96 | 141700 |
| 2024-06-05 | 11.78 | $13.86 | 166234 |
| 2024-06-04 | 11.28 | $13.86 | 152300 |
| 2024-06-03 | 10.80 | $14.14 | 128909 |
| 2024-05-31 | 10.69 | $14.46 | 244233 |
| 2024-05-30 | 10.70 | $14.13 | 283608 |
| 2024-05-29 | 10.30 | $13.98 | 168849 |
| 2024-05-28 | 9.53 | $14.25 | 151700 |
| 2024-05-24 | 9.10 | $14.39 | 124309 |
| 2024-05-23 | 8.85 | $14.31 | 169210 |
| 2024-05-22 | 8.58 | $14.69 | 142823 |
| 2024-05-21 | 8.75 | $14.75 | 143437 |
| 2024-05-20 | 9.02 | $14.69 | 120700 |
| 2024-05-17 | 9.37 | $14.92 | 199639 |
| 2024-05-16 | 9.79 | $14.80 | 190305 |
| 2024-05-15 | 10.09 | $14.81 | 198300 |
| 2024-05-14 | 10.29 | $14.57 | 137400 |
| 2024-05-13 | 10.38 | $14.62 | 188833 |
| 2024-05-10 | 10.57 | $14.57 | 317802 |
| 2024-05-09 | 10.55 | $14.36 | 186720 |
| 2024-05-08 | 10.30 | $14.25 | 191400 |
| 2024-05-07 | 9.83 | $14.20 | 180519 |
| 2024-05-06 | 10.24 | $14.25 | 189300 |
| 2024-05-03 | 10.60 | $14.36 | 153727 |
| 2024-05-02 | 11.13 | $14.15 | 166715 |
| 2024-05-01 | 11.46 | $13.84 | 196600 |
| 2024-04-30 | 11.62 | $13.70 | 223729 |
| 2024-04-29 | 11.41 | $13.85 | 119200 |
| 2024-04-26 | 11.44 | $14.03 | 177013 |
| 2024-04-25 | 11.72 | $14.13 | 263316 |
| 2024-04-24 | 12.02 | $14.50 | 177107 |
| 2024-04-23 | 11.08 | $14.50 | 272005 |
| 2024-04-22 | 10.08 | $14.50 | 199448 |
| 2024-04-19 | 9.10 | $14.43 | 232046 |
| 2024-04-18 | 8.31 | $13.74 | 509400 |
| 2024-04-17 | 7.96 | $13.44 | 147212 |
| 2024-04-16 | 8.27 | $13.31 | 109703 |
| 2024-04-15 | 8.26 | $13.35 | 137700 |
| 2024-04-12 | 8.26 | $13.42 | 100900 |
| 2024-04-11 | 8.44 | $13.44 | 161505 |
| 2024-04-10 | 8.58 | $13.39 | 247500 |
| 2024-04-09 | 8.65 | $13.70 | 166900 |
| 2024-04-08 | 8.91 | $13.70 | 193138 |
| 2024-04-05 | 9.19 | $13.49 | 111225 |
| 2024-04-04 | 9.63 | $13.55 | 235500 |
| 2024-04-03 | 9.94 | $13.30 | 104002 |
| 2024-04-02 | 9.97 | $13.45 | 222400 |
| 2024-04-01 | 10.00 | $13.55 | 227516 |
| 2024-03-28 | 10.47 | $13.84 | 151149 |
| 2024-03-27 | 10.75 | $13.78 | 143728 |
| 2024-03-26 | 11.27 | $13.35 | 124647 |
| 2024-03-25 | 11.63 | $13.52 | 56244 |
| 2024-03-22 | 12.16 | $13.57 | 87100 |
| 2024-03-21 | 12.59 | $13.79 | 217300 |
| 2024-03-20 | 12.72 | $13.83 | 217100 |
| 2024-03-19 | 12.94 | $13.34 | 134000 |
| 2024-03-18 | 13.13 | $13.12 | 111400 |
| 2024-03-15 | 13.01 | $13.19 | 391239 |
| 2024-03-14 | 12.90 | $13.04 | 166712 |
| 2024-03-13 | 12.76 | $13.36 | 128345 |
| 2024-03-12 | 13.03 | $13.44 | 92600 |
| 2024-03-11 | 13.59 | $13.69 | 98400 |
| 2024-03-08 | 14.01 | $13.73 | 122506 |
| 2024-03-07 | 14.55 | $13.55 | 88100 |
| 2024-03-06 | 15.21 | $13.56 | 163700 |
| 2024-03-05 | 15.90 | $13.50 | 114400 |
| 2024-03-04 | 16.69 | $13.40 | 124800 |
| 2024-03-01 | 17.38 | $13.37 | 154700 |
| 2024-02-29 | 17.83 | $13.43 | 139000 |
| 2024-02-28 | 18.54 | $13.28 | 112441 |
| 2024-02-27 | 18.81 | $13.36 | 116100 |
| 2024-02-26 | 19.15 | $13.43 | 94200 |
| 2024-02-23 | 19.62 | $13.47 | 100900 |
| 2024-02-22 | 20.12 | $13.41 | 126440 |
| 2024-02-21 | 20.50 | $13.36 | 76400 |
| 2024-02-20 | 20.91 | $13.54 | 116708 |
| 2024-02-16 | 21.57 | $13.65 | 167336 |
| 2024-02-15 | 22.28 | $13.70 | 424621 |
| 2024-02-14 | 23.07 | $13.43 | 167000 |
| 2024-02-13 | 23.29 | $13.20 | 335100 |
| 2024-02-12 | 23.52 | $13.70 | 256800 |
| 2024-02-09 | 24.13 | $13.42 | 160936 |
| 2024-02-08 | 23.94 | $13.30 | 158900 |
| 2024-02-07 | 23.58 | $13.29 | 174700 |
| 2024-02-06 | 23.20 | $13.45 | 203100 |
| 2024-02-05 | 22.97 | $13.36 | 172925 |
| 2024-02-02 | 22.64 | $13.35 | 332500 |
| 2024-02-01 | 22.39 | $13.59 | 309806 |
| 2024-01-31 | 22.13 | $13.62 | 432217 |
| 2024-01-30 | 22.29 | $14.12 | 169507 |
| 2024-01-29 | 22.85 | $14.25 | 241400 |
| 2024-01-26 | 23.44 | $14.12 | 245211 |
| 2024-01-25 | 24.17 | $14.25 | 442500 |
| 2024-01-24 | 24.93 | $15.42 | 90133 |
| 2024-01-23 | 24.82 | $15.41 | 104300 |
| 2024-01-22 | 24.63 | $15.61 | 185100 |
| 2024-01-19 | 24.53 | $15.18 | 103030 |
| 2024-01-18 | 24.91 | $14.89 | 251327 |
| 2024-01-17 | 25.59 | $14.90 | 91000 |
| 2024-01-16 | 26.32 | $14.86 | 140111 |
| 2024-01-12 | 26.73 | $15.01 | 157700 |
| 2024-01-11 | 27.75 | $14.99 | 109800 |
| 2024-01-10 | 28.76 | $15.22 | 108700 |
| 2024-01-09 | 29.50 | $15.13 | 112519 |
| 2024-01-08 | 30.11 | $15.49 | 108920 |
| 2024-01-05 | 30.76 | $15.50 | 261009 |
| 2024-01-04 | 30.90 | $15.47 | 159534 |
| 2024-01-03 | 31.34 | $15.07 | 175945 |
| 2024-01-02 | 32.13 | $15.33 | 223331 |
| 2023-12-29 | 32.60 | $15.44 | 136447 |
| 2023-12-28 | 32.62 | $15.73 | 120800 |
| 2023-12-27 | 32.14 | $15.85 | 135000 |
| 2023-12-26 | 31.39 | $16.13 | 186800 |
| 2023-12-22 | 30.51 | $15.88 | 174600 |
| 2023-12-21 | 29.60 | $15.80 | 272334 |
| 2023-12-20 | 28.76 | $15.90 | 295104 |
| 2023-12-19 | 27.45 | $16.13 | 165848 |
| 2023-12-18 | 26.31 | $15.85 | 206500 |
| 2023-12-15 | 25.18 | $15.87 | 432907 |
| 2023-12-14 | 23.73 | $15.82 | 482500 |
| 2023-12-13 | 22.19 | $16.02 | 442916 |
| 2023-12-12 | 21.08 | $15.35 | 106324 |
| 2023-12-11 | 20.53 | $15.37 | 117100 |
| 2023-12-08 | 19.85 | $15.36 | 127300 |
| 2023-12-07 | 19.19 | $15.21 | 105200 |
| 2023-12-06 | 18.67 | $15.03 | 234800 |
| 2023-12-05 | 18.00 | $15.12 | 164214 |
| 2023-12-04 | 17.62 | $15.20 | 287700 |
| 2023-12-01 | 17.22 | $14.92 | 379500 |
| 2023-11-30 | 17.20 | $14.09 | 452500 |
| 2023-11-29 | 17.70 | $14.29 | 603900 |
| 2023-11-28 | 17.88 | $14.39 | 118719 |
| 2023-11-27 | 18.21 | $14.42 | 124400 |
| 2023-11-24 | 18.41 | $14.52 | 83200 |
| 2023-11-22 | 18.36 | $14.50 | 116034 |
| 2023-11-21 | 18.32 | $14.53 | 128500 |
| 2023-11-20 | 18.14 | $14.81 | 113548 |
| 2023-11-17 | 17.79 | $14.76 | 133203 |
| 2023-11-16 | 17.42 | $14.55 | 110900 |
| 2023-11-15 | 17.17 | $14.74 | 194010 |
| 2023-11-14 | 16.49 | $14.72 | 315940 |
| 2023-11-13 | 15.99 | $13.72 | 61000 |
| 2023-11-10 | 16.75 | $13.71 | 91500 |
| 2023-11-09 | 17.53 | $13.66 | 90000 |
| 2023-11-08 | 18.22 | $13.83 | 96141 |
| 2023-11-07 | 18.74 | $14.10 | 119228 |
| 2023-11-06 | 18.76 | $14.30 | 95100 |
| 2023-11-03 | 18.50 | $14.49 | 131800 |
| 2023-11-02 | 17.94 | $14.09 | 107924 |
| 2023-11-01 | 18.23 | $13.60 | 77900 |
| 2023-10-31 | 18.92 | $13.56 | 128200 |
| 2023-10-30 | 19.77 | $13.52 | 91503 |
| 2023-10-27 | 20.70 | $13.50 | 141600 |
| 2023-10-26 | 21.38 | $13.61 | 112805 |
| 2023-10-25 | 21.94 | $13.34 | 136127 |
| 2023-10-24 | 21.97 | $13.33 | 91700 |
| 2023-10-23 | 22.30 | $13.63 | 120645 |
| 2023-10-20 | 23.03 | $13.58 | 220400 |
| 2023-10-19 | 23.97 | $13.84 | 221513 |
| 2023-10-18 | 24.95 | $13.54 | 95104 |
| 2023-10-17 | 25.45 | $13.78 | 151900 |
| 2023-10-16 | 25.97 | $13.58 | 90442 |
| 2023-10-13 | 25.77 | $13.37 | 94900 |
| 2023-10-12 | 25.56 | $13.67 | 105121 |
| 2023-10-11 | 25.61 | $13.79 | 92800 |
| 2023-10-10 | 25.78 | $13.78 | 103200 |
| 2023-10-09 | 26.12 | $13.72 | 104800 |
| 2023-10-06 | 26.23 | $13.79 | 117600 |
| 2023-10-05 | 26.34 | $13.62 | 157933 |
| 2023-10-04 | 25.91 | $13.39 | 128607 |
| 2023-10-03 | 25.21 | $13.29 | 193210 |
| 2023-10-02 | 24.61 | $13.54 | 142400 |
| 2023-09-29 | 24.32 | $13.61 | 131900 |
| 2023-09-28 | 24.06 | $13.51 | 94200 |
| 2023-09-27 | 23.77 | $13.49 | 85800 |
| 2023-09-26 | 23.46 | $13.55 | 113100 |
| 2023-09-25 | 22.84 | $13.67 | 93901 |
| 2023-09-22 | 22.18 | $13.50 | 123833 |
| 2023-09-21 | 21.49 | $13.61 | 262815 |
| 2023-09-20 | 20.62 | $13.55 | 131211 |
| 2023-09-19 | 19.93 | $13.39 | 87410 |
| 2023-09-18 | 19.19 | $13.39 | 126600 |
| 2023-09-15 | 18.54 | $14.08 | 794100 |
| 2023-09-14 | 18.47 | $14.32 | 141118 |
| 2023-09-13 | 18.79 | $14.13 | 132900 |
| 2023-09-12 | 18.94 | $14.26 | 98937 |
| 2023-09-11 | 19.28 | $14.24 | 94800 |
| 2023-09-08 | 19.73 | $14.42 | 82100 |
| 2023-09-07 | 20.09 | $14.48 | 201000 |
| 2023-09-06 | 20.60 | $14.46 | 104106 |
| 2023-09-05 | 21.33 | $14.81 | 171829 |
| 2023-09-01 | 22.43 | $15.04 | 91200 |
| 2023-08-31 | 23.59 | $14.47 | 153200 |
| 2023-08-30 | 23.84 | $14.31 | 125551 |
| 2023-08-29 | 24.10 | $14.57 | 70700 |
| 2023-08-28 | 24.58 | $14.60 | 111030 |
| 2023-08-25 | 25.00 | $14.35 | 98400 |
| 2023-08-24 | 25.14 | $14.44 | 118109 |
| 2023-08-23 | 25.73 | $14.40 | 93810 |
| 2023-08-22 | 26.15 | $14.30 | 184505 |
| 2023-08-21 | 26.62 | $14.72 | 87821 |
| 2023-08-18 | 27.54 | $14.83 | 118634 |
| 2023-08-17 | 28.74 | $14.99 | 112600 |
| 2023-08-16 | 30.22 | $15.04 | 195831 |
| 2023-08-15 | 31.64 | $14.97 | 229833 |
| 2023-08-14 | 33.19 | $15.57 | 81000 |
| 2023-08-11 | 34.02 | $15.69 | 154400 |
| 2023-08-10 | 34.70 | $15.83 | 124900 |
| 2023-08-09 | 35.09 | $16.10 | 81400 |
| 2023-08-08 | 34.71 | $16.30 | 98900 |
| 2023-08-07 | 34.31 | $16.39 | 156148 |
| 2023-08-04 | 33.24 | $16.19 | 102900 |
| 2023-08-03 | 32.03 | $16.28 | 118200 |
| 2023-08-02 | 30.78 | $16.06 | 146309 |
| 2023-08-01 | 29.63 | $16.29 | 218900 |
| 2023-07-31 | 28.41 | $15.99 | 206200 |
| 2023-07-28 | 27.27 | $16.02 | 124300 |
| 2023-07-27 | 25.96 | $15.90 | 206847 |
| 2023-07-26 | 24.58 | $16.15 | 316700 |
| 2023-07-25 | 23.20 | $15.62 | 243518 |
| 2023-07-24 | 21.95 | $15.70 | 245837 |
| 2023-07-21 | 20.47 | $15.56 | 206100 |
| 2023-07-20 | 19.10 | $15.26 | 238700 |
| 2023-07-19 | 17.87 | $14.76 | 175400 |
| 2023-07-18 | 17.01 | $14.45 | 187000 |
| 2023-07-17 | 16.40 | $13.98 | 85401 |
| 2023-07-14 | 16.27 | $13.64 | 99100 |
| 2023-07-13 | 16.42 | $13.76 | 126700 |
| 2023-07-12 | 16.30 | $13.65 | 128102 |
| 2023-07-11 | 16.17 | $13.51 | 103500 |
| 2023-07-10 | 16.44 | $13.35 | 84200 |
| 2023-07-07 | 16.77 | $13.22 | 172035 |
| 2023-07-06 | 17.41 | $12.94 | 204001 |
| 2023-07-05 | 18.22 | $13.23 | 239142 |
| 2023-07-03 | 18.97 | $13.15 | 80440 |
| 2023-06-30 | 19.46 | $13.06 | 160182 |
| 2023-06-29 | 19.99 | $13.21 | 97406 |
| 2023-06-28 | 20.39 | $13.05 | 85100 |
| 2023-06-27 | 21.14 | $13.18 | 143500 |
| 2023-06-26 | 21.82 | $13.11 | 100400 |
| 2023-06-23 | 22.53 | $13.12 | 339734 |
| 2023-06-22 | 23.62 | $13.23 | 109246 |
| 2023-06-21 | 24.47 | $13.53 | 142200 |
| 2023-06-20 | 25.00 | $13.54 | 204024 |
| 2023-06-16 | 25.40 | $13.95 | 203627 |
| 2023-06-15 | 25.22 | $14.17 | 170434 |
| 2023-06-14 | 25.15 | $13.78 | 181508 |
| 2023-06-13 | 25.18 | $14.03 | 174900 |
| 2023-06-12 | 25.22 | $13.48 | 123300 |
| 2023-06-09 | 25.57 | $13.46 | 103300 |
| 2023-06-08 | 25.95 | $13.67 | 186300 |
| 2023-06-07 | 26.19 | $13.71 | 225143 |
| 2023-06-06 | 26.44 | $13.20 | 171833 |
| 2023-06-05 | 27.05 | $12.67 | 113436 |
| 2023-06-02 | 28.30 | $12.95 | 205825 |
| 2023-06-01 | 29.61 | $12.07 | 184800 |
| 2023-05-31 | 30.16 | $11.84 | 283400 |
| 2023-05-30 | 30.73 | $12.17 | 83400 |
| 2023-05-26 | 31.75 | $12.24 | 107525 |
| 2023-05-25 | 32.82 | $12.08 | 158626 |
| 2023-05-24 | 33.95 | $12.45 | 155218 |
| 2023-05-23 | 35.52 | $12.53 | 239035 |
| 2023-05-22 | 37.18 | $12.31 | 124200 |
| 2023-05-19 | 38.22 | $11.94 | 179700 |
| 2023-05-18 | 39.28 | $12.15 | 129606 |
| 2023-05-17 | 40.21 | $12.08 | 191625 |
| 2023-05-16 | 40.99 | $11.19 | 122500 |
| 2023-05-15 | 40.89 | $11.36 | 123600 |
| 2023-05-12 | 40.86 | $11.25 | 216300 |
| 2023-05-11 | 40.41 | $11.21 | 306800 |
| 2023-05-10 | 39.89 | $11.37 | 179507 |
| 2023-05-09 | 39.39 | $11.28 | 121307 |
| 2023-05-08 | 38.75 | $11.38 | 118943 |
| 2023-05-05 | 38.22 | $11.83 | 186628 |
| 2023-05-04 | 37.79 | $11.21 | 418100 |
| 2023-05-03 | 36.66 | $11.55 | 386443 |
| 2023-05-02 | 35.88 | $11.56 | 235018 |
| 2023-05-01 | 35.06 | $12.22 | 166900 |
| 2023-04-28 | 34.58 | $12.29 | 173600 |
| 2023-04-27 | 34.21 | $12.46 | 206500 |
| 2023-04-26 | 33.71 | $12.27 | 210500 |
| 2023-04-25 | 33.06 | $12.36 | 198000 |
| 2023-04-24 | 32.47 | $12.84 | 112900 |
| 2023-04-21 | 32.21 | $12.91 | 245836 |
| 2023-04-20 | 31.94 | $13.30 | 386000 |
| 2023-04-19 | 31.74 | $13.76 | 213400 |
| 2023-04-18 | 31.92 | $13.31 | 209104 |
| 2023-04-17 | 31.61 | $13.43 | 194837 |
| 2023-04-14 | 31.17 | $13.05 | 199731 |
| 2023-04-13 | 30.75 | $13.25 | 167449 |
| 2023-04-12 | 30.13 | $13.15 | 94203 |
| 2023-04-11 | 29.38 | $13.20 | 125600 |
| 2023-04-10 | 28.58 | $13.20 | 150828 |
| 2023-04-06 | 27.80 | $13.26 | 171800 |
| 2023-04-05 | 27.03 | $13.60 | 180711 |
| 2023-04-04 | 26.32 | $13.59 | 127703 |
| 2023-04-03 | 25.62 | $14.19 | 205424 |
| 2023-03-31 | 25.13 | $14.06 | 302905 |
| 2023-03-30 | 24.58 | $13.88 | 116900 |
| 2023-03-29 | 24.00 | $14.22 | 145200 |
| 2023-03-28 | 23.55 | $14.30 | 161200 |
| 2023-03-27 | 23.17 | $14.39 | 156600 |
| 2023-03-24 | 22.80 | $14.01 | 323830 |
| 2023-03-23 | 22.29 | $13.79 | 163145 |
| 2023-03-22 | 21.84 | $14.05 | 217300 |
| 2023-03-21 | 21.50 | $14.94 | 214041 |
| 2023-03-20 | 21.53 | $14.16 | 156600 |
| 2023-03-17 | 21.17 | $14.25 | 294409 |
| 2023-03-16 | 20.87 | $15.01 | 218900 |
| 2023-03-15 | 20.55 | $14.47 | 245800 |
| 2023-03-14 | 19.27 | $14.60 | 298900 |
| 2023-03-13 | 18.22 | $13.84 | 529800 |
| 2023-03-10 | 16.02 | $14.92 | 341545 |
| 2023-03-09 | 14.47 | $15.30 | 275700 |
| 2023-03-08 | 13.35 | $15.96 | 167022 |
| 2023-03-07 | 12.64 | $15.92 | 132600 |
| 2023-03-06 | 11.95 | $16.32 | 73300 |
| 2023-03-03 | 11.75 | $16.49 | 113422 |
| 2023-03-02 | 11.60 | $16.39 | 102709 |
| 2023-03-01 | 11.41 | $16.50 | 206122 |
| 2023-02-28 | 11.44 | $16.58 | 204200 |
| 2023-02-27 | 11.67 | $16.70 | 150036 |
| 2023-02-24 | 12.01 | $16.82 | 103400 |
| 2023-02-23 | 12.22 | $16.90 | 90300 |
| 2023-02-22 | 12.59 | $16.97 | 134909 |
| 2023-02-21 | 13.06 | $17.23 | 140615 |
| 2023-02-17 | 13.50 | $17.35 | 136402 |
| 2023-02-16 | 13.96 | $16.97 | 169300 |
| 2023-02-15 | 14.56 | $16.90 | 92500 |
| 2023-02-14 | 15.10 | $16.84 | 97200 |
| 2023-02-13 | 15.87 | $17.19 | 109722 |
| 2023-02-10 | 16.46 | $17.04 | 165626 |
| 2023-02-09 | 17.27 | $16.87 | 87620 |
| 2023-02-08 | 18.13 | $17.29 | 163245 |
| 2023-02-07 | 17.61 | $17.26 | 224800 |
| 2023-02-06 | 17.05 | $17.24 | 141900 |
| 2023-02-03 | 16.28 | $17.63 | 249058 |
| 2023-02-02 | 15.47 | $17.10 | 170200 |
| 2023-02-01 | 15.18 | $16.85 | 177300 |
| 2023-01-31 | 14.93 | $16.99 | 312000 |
| 2023-01-30 | 14.70 | $16.66 | 168117 |
| 2023-01-27 | 14.27 | $16.73 | 137900 |
| 2023-01-26 | 14.05 | $16.20 | 330920 |
| 2023-01-25 | 14.08 | $15.52 | 175438 |
| 2023-01-24 | 14.12 | $15.20 | 104800 |
| 2023-01-23 | 13.73 | $15.25 | 196629 |
| 2023-01-20 | 13.34 | $15.27 | 323900 |
| 2023-01-19 | 12.99 | $15.27 | 235407 |
| 2023-01-18 | 12.43 | $15.33 | 215534 |
| 2023-01-17 | 11.94 | $16.25 | 231049 |
| 2023-01-13 | 12.37 | $16.49 | 128737 |
| 2023-01-12 | 12.67 | $16.75 | 139100 |
| 2023-01-11 | 12.90 | $16.32 | 128106 |
| 2023-01-10 | 13.45 | $16.57 | 76904 |
| 2023-01-09 | 13.71 | $16.53 | 112700 |
| 2023-01-06 | 13.98 | $17.02 | 357900 |
| 2023-01-05 | 14.03 | $16.48 | 109840 |
| 2023-01-04 | 14.60 | $16.47 | 217504 |
| 2023-01-03 | 15.18 | $16.14 | 166507 |
| 2022-12-30 | 15.35 | $16.04 | 130200 |
| 2022-12-29 | 15.56 | $16.31 | 82033 |
| 2022-12-28 | 16.01 | $16.17 | 104902 |
| 2022-12-27 | 16.49 | $16.43 | 64531 |
| 2022-12-23 | 17.35 | $16.60 | 82410 |
| 2022-12-22 | 18.21 | $16.38 | 89000 |
| 2022-12-21 | 19.02 | $16.58 | 134535 |
| 2022-12-20 | 19.93 | $16.08 | 113117 |
| 2022-12-19 | 20.28 | $16.14 | 138029 |
| 2022-12-16 | 20.66 | $15.99 | 580600 |
| 2022-12-15 | 20.86 | $16.22 | 126854 |
| 2022-12-14 | 21.38 | $16.72 | 131307 |
| 2022-12-13 | 22.46 | $17.18 | 313326 |
| 2022-12-12 | 23.40 | $17.10 | 101600 |
| 2022-12-09 | 24.47 | $16.81 | 62400 |
| 2022-12-08 | 25.31 | $16.81 | 65100 |
| 2022-12-07 | 26.18 | $16.78 | 95500 |
| 2022-12-06 | 27.16 | $17.13 | 69207 |
| 2022-12-05 | 28.56 | $17.16 | 296800 |
| 2022-12-02 | 30.03 | $17.64 | 83851 |
| 2022-12-01 | 31.58 | $17.46 | 181603 |
| 2022-11-30 | 32.31 | $17.46 | 155800 |
| 2022-11-29 | 33.20 | $17.18 | 53918 |
| 2022-11-28 | 33.65 | $17.23 | 112116 |
| 2022-11-25 | 34.04 | $17.46 | 52800 |
| 2022-11-23 | 34.18 | $17.26 | 72724 |
| 2022-11-22 | 34.33 | $17.52 | 64000 |
| 2022-11-21 | 34.11 | $17.48 | 162924 |
| 2022-11-18 | 34.02 | $17.52 | 142700 |
| 2022-11-17 | 33.08 | $17.45 | 139200 |
| 2022-11-16 | 32.25 | $17.44 | 189140 |
| 2022-11-15 | 31.44 | $17.37 | 145403 |
| 2022-11-14 | 30.61 | $17.07 | 360737 |
| 2022-11-11 | 29.75 | $16.84 | 166343 |
| 2022-11-10 | 28.91 | $17.13 | 294300 |
| 2022-11-09 | 27.84 | $16.54 | 121225 |
| 2022-11-08 | 27.17 | $16.80 | 121500 |
| 2022-11-07 | 25.92 | $17.01 | 128000 |
| 2022-11-04 | 24.37 | $17.03 | 232543 |
| 2022-11-03 | 22.83 | $16.42 | 187607 |
| 2022-11-02 | 21.49 | $16.38 | 528400 |
| 2022-11-01 | 19.79 | $16.43 | 281800 |
| 2022-10-31 | 18.16 | $16.00 | 371626 |
| 2022-10-28 | 16.71 | $15.76 | 272400 |
| 2022-10-27 | 15.50 | $15.16 | 235042 |
| 2022-10-26 | 14.57 | $14.50 | 227600 |
| 2022-10-25 | 14.07 | $14.84 | 199727 |
| 2022-10-24 | 13.24 | $14.65 | 107900 |
| 2022-10-21 | 12.80 | $14.45 | 137500 |
| 2022-10-20 | 12.46 | $14.02 | 108332 |
| 2022-10-19 | 12.40 | $14.38 | 106016 |
| 2022-10-18 | 11.76 | $14.28 | 146400 |
| 2022-10-17 | 11.06 | $14.42 | 149300 |
| 2022-10-14 | 10.43 | $14.06 | 134717 |
| 2022-10-13 | 10.01 | $14.09 | 161300 |
| 2022-10-12 | 9.79 | $13.41 | 72002 |
| 2022-10-11 | 9.95 | $13.50 | 95138 |
| 2022-10-10 | 10.12 | $13.45 | 90748 |
| 2022-10-07 | 10.24 | $13.26 | 104400 |
| 2022-10-06 | 10.37 | $13.57 | 103600 |
| 2022-10-05 | 10.70 | $13.47 | 91240 |
| 2022-10-04 | 10.98 | $13.59 | 180101 |
| 2022-10-03 | 11.27 | $13.20 | 191644 |
| 2022-09-30 | 10.94 | $13.05 | 133000 |
| 2022-09-29 | 10.77 | $13.24 | 112844 |
| 2022-09-28 | 10.42 | $13.35 | 143345 |
| 2022-09-27 | 10.16 | $13.24 | 146227 |
| 2022-09-26 | 9.90 | $13.48 | 110000 |
| 2022-09-23 | 10.06 | $13.54 | 94000 |
| 2022-09-22 | 10.09 | $13.73 | 94800 |
| 2022-09-21 | 10.46 | $13.91 | 116600 |
| 2022-09-20 | 10.69 | $14.12 | 73109 |
| 2022-09-19 | 11.07 | $14.00 | 97300 |
| 2022-09-16 | 11.61 | $13.69 | 342013 |
| 2022-09-15 | 11.84 | $13.53 | 73429 |
| 2022-09-14 | 11.74 | $13.37 | 199002 |
| 2022-09-13 | 11.44 | $13.38 | 131800 |
| 2022-09-12 | 11.31 | $13.91 | 201340 |
| 2022-09-09 | 11.62 | $13.72 | 88700 |
| 2022-09-08 | 11.61 | $13.53 | 97307 |
| 2022-09-07 | 11.20 | $13.36 | 100500 |
| 2022-09-06 | 10.45 | $13.22 | 118533 |
| 2022-09-02 | 9.81 | $13.50 | 81000 |
| 2022-09-01 | 9.53 | $13.60 | 120446 |
| 2022-08-31 | 8.96 | $13.72 | 136110 |
| 2022-08-30 | 8.70 | $13.79 | 94000 |
| 2022-08-29 | 8.42 | $13.83 | 93202 |
| 2022-08-26 | 8.30 | $14.07 | 80700 |
| 2022-08-25 | 8.54 | $14.36 | 71530 |
| 2022-08-24 | 8.97 | $14.20 | 86007 |
| 2022-08-23 | 9.21 | $14.23 | 75508 |
| 2022-08-22 | 9.64 | $14.50 | 144300 |
| 2022-08-19 | 9.93 | $14.69 | 191300 |
| 2022-08-18 | 9.96 | $14.67 | 98000 |
| 2022-08-17 | 9.99 | $14.58 | 113340 |
| 2022-08-16 | 10.14 | $14.71 | 178142 |
| 2022-08-15 | 10.14 | $14.75 | 182245 |
| 2022-08-12 | 10.24 | $14.73 | 233544 |
| 2022-08-11 | 10.18 | $14.43 | 119100 |
| 2022-08-10 | 10.50 | $14.28 | 209200 |
| 2022-08-09 | 11.03 | $13.99 | 194147 |
| 2022-08-08 | 11.18 | $13.95 | 167600 |
| 2022-08-05 | 11.35 | $14.03 | 318800 |
| 2022-08-04 | 11.53 | $14.01 | 238432 |
| 2022-08-03 | 11.84 | $14.26 | 134016 |
| 2022-08-02 | 11.85 | $14.06 | 132300 |
| 2022-08-01 | 11.71 | $14.26 | 236800 |
| 2022-07-29 | 11.56 | $14.05 | 262320 |
| 2022-07-28 | 11.61 | $14.20 | 384008 |
| 2022-07-27 | 11.66 | $14.86 | 223815 |
| 2022-07-26 | 11.32 | $14.50 | 197600 |
| 2022-07-25 | 11.14 | $14.67 | 210500 |
| 2022-07-22 | 10.89 | $14.48 | 187331 |
| 2022-07-21 | 10.62 | $14.74 | 132949 |
| 2022-07-20 | 10.62 | $14.55 | 116239 |
| 2022-07-19 | 10.82 | $14.55 | 237500 |
| 2022-07-18 | 11.03 | $14.26 | 180719 |
| 2022-07-15 | 11.42 | $14.14 | 167224 |
| 2022-07-14 | 12.00 | $13.58 | 188100 |
| 2022-07-13 | 12.03 | $14.05 | 143600 |
| 2022-07-12 | 12.66 | $14.40 | 164721 |
| 2022-07-11 | 12.73 | $14.37 | 120400 |
| 2022-07-08 | 13.04 | $14.32 | 120300 |
| 2022-07-07 | 13.52 | $14.20 | 139745 |
| 2022-07-06 | 14.02 | $14.07 | 209100 |
| 2022-07-05 | 14.46 | $13.85 | 231621 |
| 2022-07-01 | 14.58 | $13.90 | 214115 |
| 2022-06-30 | 14.70 | $13.38 | 307800 |
| 2022-06-29 | 14.24 | $13.60 | 276800 |
| 2022-06-28 | 14.00 | $13.74 | 156500 |
| 2022-06-27 | 14.03 | $13.78 | 336205 |
| 2022-06-24 | 13.91 | $13.46 | 2.1M |
| 2022-06-23 | 13.73 | $13.51 | 223500 |
| 2022-06-22 | 13.57 | $14.24 | 276704 |
| 2022-06-21 | 13.91 | $14.09 | 336600 |
| 2022-06-17 | 14.12 | $13.82 | 742902 |
| 2022-06-16 | 14.05 | $13.66 | 427817 |
| 2022-06-15 | 13.99 | $14.48 | 376900 |
| 2022-06-14 | 14.58 | $14.10 | 279727 |
| 2022-06-13 | 14.57 | $14.09 | 504335 |
| 2022-06-10 | 14.61 | $14.44 | 288834 |
| 2022-06-09 | 15.11 | $14.90 | 264900 |
| 2022-06-08 | 15.53 | $15.18 | 103904 |
| 2022-06-07 | 15.52 | $15.38 | 218700 |
| 2022-06-06 | 15.31 | $15.60 | 167348 |
| 2022-06-03 | 14.43 | $15.44 | 155723 |
| 2022-06-02 | 13.55 | $15.50 | 182500 |
| 2022-06-01 | 12.63 | $15.31 | 182127 |
| 2022-05-31 | 11.92 | $15.27 | 732300 |
| 2022-05-27 | 11.20 | $14.99 | 185600 |
| 2022-05-26 | 10.15 | $15.07 | 206300 |
| 2022-05-25 | 9.10 | $14.86 | 246100 |
| 2022-05-24 | 8.18 | $14.63 | 275300 |
| 2022-05-23 | 7.57 | $14.52 | 228643 |
| 2022-05-20 | 7.05 | $13.94 | 153600 |
| 2022-05-19 | 7.04 | $13.84 | 141800 |
| 2022-05-18 | 7.22 | $14.01 | 115900 |
| 2022-05-17 | 7.09 | $14.33 | 132311 |
| 2022-05-16 | 6.75 | $13.86 | 136900 |
| 2022-05-13 | 6.82 | $13.83 | 193300 |
| 2022-05-12 | 6.89 | $13.84 | 137512 |
| 2022-05-11 | 7.22 | $13.92 | 118400 |
| 2022-05-10 | 7.17 | $13.96 | 253003 |
| 2022-05-09 | 7.12 | $13.93 | 128900 |
| 2022-05-06 | 7.43 | $14.16 | 155300 |
| 2022-05-05 | 7.65 | $14.26 | 168700 |
| 2022-05-04 | 7.79 | $14.55 | 102600 |
| 2022-05-03 | 7.74 | $14.38 | 139443 |
| 2022-05-02 | 7.85 | $14.26 | 221800 |
| 2022-04-29 | 8.21 | $13.77 | 205720 |
| 2022-04-28 | 8.58 | $14.02 | 195286 |
| 2022-04-27 | 8.77 | $13.51 | 179512 |
| 2022-04-26 | 8.58 | $13.72 | 238905 |
| 2022-04-25 | 8.57 | $14.01 | 160049 |
| 2022-04-22 | 8.68 | $14.14 | 103300 |
| 2022-04-21 | 8.91 | $14.60 | 120332 |
| 2022-04-20 | 8.47 | $14.88 | 130534 |
| 2022-04-19 | 7.83 | $14.61 | 318224 |
| 2022-04-18 | 7.60 | $14.17 | 101300 |
| 2022-04-14 | 7.86 | $14.08 | 200300 |
| 2022-04-13 | 8.15 | $14.42 | 196235 |
| 2022-04-12 | 8.22 | $14.25 | 129909 |
| 2022-04-11 | 8.19 | $14.24 | 158023 |
| 2022-04-08 | 8.30 | $14.09 | 144300 |
| 2022-04-07 | 8.67 | $13.96 | 131900 |
| 2022-04-06 | 8.99 | $13.86 | 149027 |
| 2022-04-05 | 9.40 | $14.11 | 177300 |
| 2022-04-04 | 9.63 | $14.30 | 184814 |
| 2022-04-01 | 9.72 | $14.64 | 286449 |
| 2022-03-31 | 9.56 | $14.51 | 186600 |
| 2022-03-30 | 9.62 | $14.63 | 192144 |
| 2022-03-29 | 9.64 | $15.11 | 137516 |
| 2022-03-28 | 9.08 | $14.96 | 314115 |
| 2022-03-25 | 8.50 | $15.16 | 286272 |
| 2022-03-24 | 8.18 | $14.57 | 119127 |
| 2022-03-23 | 8.43 | $14.51 | 153914 |
| 2022-03-22 | 8.53 | $15.04 | 539622 |
| 2022-03-21 | 8.30 | $14.72 | 425205 |
| 2022-03-18 | 8.62 | $13.63 | 998708 |
| 2022-03-17 | 8.25 | $14.32 | 271820 |
| 2022-03-16 | 8.59 | $14.36 | 306500 |
| 2022-03-15 | 8.98 | $14.20 | 105000 |
| 2022-03-14 | 9.36 | $14.19 | 97245 |
| 2022-03-11 | 9.83 | $14.21 | 154719 |
| 2022-03-10 | 10.29 | $14.21 | 101400 |
| 2022-03-09 | 10.41 | $14.08 | 132000 |
| 2022-03-08 | 10.65 | $13.76 | 237315 |
| 2022-03-07 | 10.74 | $13.95 | 207707 |
| 2022-03-04 | 11.09 | $14.18 | 175700 |
| 2022-03-03 | 11.08 | $14.38 | 95736 |
| 2022-03-02 | 11.34 | $14.24 | 210336 |
| 2022-03-01 | 11.59 | $13.85 | 214314 |
| 2022-02-28 | 11.67 | $14.23 | 221100 |
| 2022-02-25 | 12.15 | $14.26 | 268600 |
| 2022-02-24 | 12.65 | $14.02 | 238000 |
| 2022-02-23 | 12.76 | $14.23 | 190200 |
| 2022-02-22 | 12.98 | $14.05 | 239100 |
| 2022-02-18 | 13.20 | $14.58 | 126300 |
| 2022-02-17 | 12.81 | $14.34 | 95412 |
| 2022-02-16 | 12.63 | $14.56 | 122100 |
| 2022-02-15 | 11.79 | $14.53 | 157916 |
| 2022-02-14 | 11.28 | $14.25 | 282200 |
| 2022-02-11 | 11.02 | $14.34 | 141800 |
| 2022-02-10 | 10.81 | $14.13 | 200633 |
| 2022-02-09 | 10.77 | $14.03 | 186400 |
| 2022-02-08 | 10.62 | $14.36 | 172618 |
| 2022-02-07 | 10.39 | $14.08 | 130900 |
| 2022-02-04 | 10.55 | $14.00 | 127202 |
| 2022-02-03 | 10.84 | $13.86 | 190800 |
| 2022-02-02 | 11.39 | $13.71 | 347200 |
| 2022-02-01 | 11.85 | $13.59 | 282814 |
| 2022-01-31 | 12.18 | $13.43 | 288000 |
| 2022-01-28 | 12.18 | $13.25 | 189600 |
| 2022-01-27 | 12.34 | $13.33 | 166300 |
| 2022-01-26 | 12.86 | $13.56 | 157700 |
| 2022-01-25 | 13.40 | $13.51 | 106349 |
| 2022-01-24 | 13.89 | $13.50 | 190736 |
| 2022-01-21 | 14.49 | $13.42 | 160200 |
| 2022-01-20 | 15.14 | $13.43 | 72615 |
| 2022-01-19 | 15.50 | $13.63 | 133205 |
| 2022-01-18 | 15.52 | $13.98 | 274000 |
| 2022-01-14 | 14.79 | $14.14 | 209300 |
| 2022-01-13 | 14.02 | $13.76 | 87300 |
| 2022-01-12 | 13.65 | $13.57 | 268912 |
| 2022-01-11 | 13.36 | $13.69 | 145000 |
| 2022-01-10 | 13.12 | $13.33 | 125810 |
| 2022-01-07 | 13.12 | $13.60 | 122700 |
| 2022-01-06 | 12.71 | $13.38 | 252446 |
| 2022-01-05 | 12.54 | $12.82 | 375700 |
| 2022-01-04 | 13.14 | $12.79 | 197616 |
| 2022-01-03 | 13.76 | $12.70 | 146249 |
| 2021-12-31 | 14.36 | $12.59 | 47421 |
| 2021-12-30 | 14.68 | $12.60 | 53800 |
| 2021-12-29 | 15.01 | $12.81 | 63400 |
| 2021-12-28 | 15.71 | $12.81 | 50610 |
| 2021-12-27 | 16.44 | $12.78 | 35900 |
| 2021-12-23 | 17.27 | $12.63 | 34800 |
| 2021-12-22 | 17.95 | $12.50 | 46200 |
| 2021-12-21 | 18.31 | $12.37 | 69300 |
| 2021-12-20 | 18.75 | $12.34 | 123000 |
| 2021-12-17 | 19.22 | $12.74 | 345700 |
| 2021-12-16 | 20.13 | $12.78 | 243700 |
| 2021-12-15 | 20.93 | $12.39 | 146300 |
| 2021-12-14 | 21.02 | $12.12 | 105207 |
| 2021-12-13 | 20.71 | $12.03 | 95309 |
| 2021-12-10 | 20.12 | $12.26 | 248846 |
| 2021-12-09 | 19.59 | $12.43 | 44000 |
| 2021-12-08 | 19.47 | $12.61 | 87700 |
| 2021-12-07 | 18.80 | $12.50 | 65400 |
| 2021-12-06 | 18.32 | $12.53 | 314002 |
| 2021-12-03 | 17.73 | $12.34 | 83617 |
| 2021-12-02 | 17.10 | $12.72 | 121742 |
| 2021-12-01 | 16.60 | $12.35 | 177111 |
| 2021-11-30 | 16.06 | $12.35 | 180842 |
| 2021-11-29 | 15.10 | $12.57 | 86832 |
| 2021-11-26 | 14.44 | $12.80 | 93301 |
| 2021-11-24 | 13.88 | $13.46 | 52100 |
| 2021-11-23 | 14.61 | $13.51 | 72337 |
| 2021-11-22 | 15.37 | $13.43 | 67813 |
| 2021-11-19 | 16.18 | $13.35 | 45800 |
| 2021-11-18 | 16.36 | $13.46 | 78644 |
| 2021-11-17 | 16.67 | $13.48 | 68016 |
| 2021-11-16 | 17.00 | $13.57 | 71512 |
| 2021-11-15 | 17.74 | $13.69 | 50240 |
| 2021-11-12 | 18.27 | $13.76 | 55604 |
| 2021-11-11 | 18.82 | $13.87 | 112900 |
| 2021-11-10 | 18.97 | $13.88 | 46237 |
| 2021-11-09 | 19.07 | $13.84 | 80300 |
| 2021-11-08 | 19.17 | $13.99 | 42638 |
| 2021-11-05 | 19.02 | $13.94 | 78900 |
| 2021-11-04 | 18.90 | $13.72 | 47527 |
| 2021-11-03 | 19.33 | $13.81 | 121234 |
| 2021-11-02 | 19.79 | $13.57 | 77427 |
| 2021-11-01 | 20.56 | $13.75 | 111400 |
| 2021-10-29 | 20.90 | $13.54 | 352700 |
| 2021-10-28 | 21.61 | $13.40 | 50000 |
| 2021-10-27 | 22.68 | $13.20 | 194047 |
| 2021-10-26 | 23.81 | $13.64 | 161400 |
| 2021-10-25 | 24.09 | $13.74 | 86900 |
| 2021-10-22 | 24.19 | $13.74 | 87800 |
| 2021-10-21 | 24.37 | $13.47 | 439523 |
| 2021-10-20 | 24.79 | $13.24 | 141100 |
| 2021-10-19 | 25.64 | $13.17 | 44500 |
| 2021-10-18 | 26.80 | $13.17 | 66200 |
| 2021-10-15 | 27.95 | $13.26 | 147900 |
| 2021-10-14 | 28.95 | $13.24 | 85011 |
| 2021-10-13 | 30.01 | $13.24 | 47300 |
| 2021-10-12 | 31.14 | $13.42 | 77332 |
| 2021-10-11 | 31.94 | $13.43 | 113302 |
| 2021-10-08 | 32.79 | $13.53 | 78200 |
| 2021-10-07 | 33.69 | $13.41 | 72400 |
| 2021-10-06 | 33.75 | $13.25 | 51124 |
| 2021-10-05 | 33.94 | $13.38 | 65300 |
| 2021-10-04 | 33.55 | $13.36 | 84915 |
| 2021-10-01 | 33.21 | $13.21 | 72941 |
| 2021-09-30 | 32.95 | $13.06 | 69900 |
| 2021-09-29 | 32.47 | $13.19 | 61000 |
| 2021-09-28 | 32.02 | $13.08 | 136500 |
| 2021-09-27 | 31.54 | $13.02 | 244400 |
| 2021-09-24 | 31.15 | $12.37 | 74433 |
| 2021-09-23 | 31.54 | $12.00 | 212900 |
| 2021-09-22 | 32.15 | $11.82 | 92938 |
| 2021-09-21 | 33.23 | $11.81 | 60900 |
| 2021-09-20 | 34.37 | $11.89 | 112800 |
| 2021-09-17 | 35.57 | $12.31 | 337506 |
| 2021-09-16 | 36.42 | $12.09 | 138600 |
| 2021-09-15 | 37.11 | $12.20 | 121900 |
| 2021-09-14 | 37.93 | $12.02 | 380231 |
| 2021-09-13 | 38.76 | $12.15 | 164322 |
| 2021-09-10 | 39.66 | $11.88 | 197000 |
| 2021-09-09 | 40.80 | $11.98 | 203800 |
| 2021-09-08 | 42.01 | $12.00 | 322025 |
| 2021-09-07 | 42.36 | $11.89 | 171000 |
| 2021-09-03 | 42.79 | $11.81 | 67300 |
| 2021-09-02 | 43.25 | $11.90 | 63129 |
| 2021-09-01 | 43.53 | $11.90 | 192335 |
| 2021-08-31 | 43.84 | $11.76 | 63300 |
| 2021-08-30 | 44.27 | $11.71 | 54300 |
| 2021-08-27 | 44.72 | $11.99 | 120679 |
| 2021-08-26 | 44.96 | $11.82 | 215700 |
| 2021-08-25 | 45.25 | $11.83 | 79200 |
| 2021-08-24 | 45.21 | $11.82 | 55119 |
| 2021-08-23 | 45.15 | $11.90 | 61047 |
| 2021-08-20 | 44.98 | $11.80 | 187420 |
| 2021-08-19 | 44.81 | $11.80 | 90133 |
| 2021-08-18 | 44.65 | $11.93 | 123438 |
| 2021-08-17 | 44.09 | $12.00 | 118400 |
| 2021-08-16 | 43.44 | $12.07 | 294231 |
| 2021-08-13 | 42.76 | $12.05 | 289400 |
| 2021-08-12 | 42.05 | $11.68 | 306102 |
| 2021-08-11 | 41.45 | $11.50 | 175700 |
| 2021-08-10 | 40.90 | $11.46 | 119501 |
| 2021-08-09 | 40.32 | $11.38 | 95344 |
| 2021-08-06 | 39.71 | $11.47 | 121325 |
| 2021-08-05 | 38.84 | $11.31 | 55200 |
| 2021-08-04 | 38.02 | $11.20 | 165600 |
| 2021-08-03 | 37.15 | $11.34 | 95326 |
| 2021-08-02 | 36.25 | $11.43 | 126800 |
| 2021-07-30 | 35.14 | $11.58 | 94700 |
| 2021-07-29 | 33.80 | $11.85 | 141800 |
| 2021-07-28 | 32.25 | $11.85 | 128709 |
| 2021-07-27 | 30.62 | $11.87 | 177500 |
| 2021-07-26 | 28.86 | $11.74 | 354402 |
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