Is Universal Insurance Holdings, Inc. (UVE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Universal Insurance Holdings, Inc. (UVE) research center and poll results.
NYSE : UVE
Universal Insurance Holdings, Inc.
$39.115 USD
$0.2 (0.53%)
- Volume
- 42.04K
- Average Volume
- 219.46K
- Market Capitalization
- $1.09B
- P/E Ratio
- 5.57
- Dividend Yield
- 1.97%
- Price Target
- $44.00
- Year High
- $43.96
- Year Low
- $21.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $0.56
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.84
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.42
Average
19.58
Maximum
40.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.84 | $39.15 | 40446 |
| 2026-07-17 | 40.79 | $38.91 | 224000 |
| 2026-07-16 | 40.74 | $38.22 | 219900 |
| 2026-07-15 | 40.71 | $37.44 | 403130 |
| 2026-07-14 | 40.69 | $41.45 | 297728 |
| 2026-07-13 | 40.52 | $42.81 | 191556 |
| 2026-07-10 | 40.28 | $42.15 | 154006 |
| 2026-07-09 | 40.06 | $41.80 | 224034 |
| 2026-07-08 | 39.83 | $41.76 | 209000 |
| 2026-07-07 | 39.57 | $42.20 | 241800 |
| 2026-07-06 | 39.33 | $42.90 | 219800 |
| 2026-07-02 | 38.96 | $43.01 | 356843 |
| 2026-07-01 | 38.59 | $42.24 | 256412 |
| 2026-06-30 | 38.30 | $41.36 | 248300 |
| 2026-06-29 | 38.04 | $41.83 | 198818 |
| 2026-06-26 | 37.80 | $41.13 | 741858 |
| 2026-06-25 | 37.62 | $39.47 | 161036 |
| 2026-06-24 | 37.56 | $40.71 | 152634 |
| 2026-06-23 | 37.45 | $39.97 | 291200 |
| 2026-06-22 | 37.40 | $38.32 | 170585 |
| 2026-06-18 | 37.47 | $38.10 | 195800 |
| 2026-06-17 | 37.56 | $37.83 | 104100 |
| 2026-06-16 | 37.64 | $37.70 | 135431 |
| 2026-06-15 | 37.74 | $37.06 | 110137 |
| 2026-06-12 | 37.82 | $37.95 | 98008 |
| 2026-06-11 | 37.87 | $38.08 | 146600 |
| 2026-06-10 | 37.93 | $37.85 | 211000 |
| 2026-06-09 | 38.01 | $37.20 | 130315 |
| 2026-06-08 | 38.10 | $36.57 | 307800 |
| 2026-06-05 | 38.25 | $37.34 | 205100 |
| 2026-06-04 | 38.41 | $35.48 | 161500 |
| 2026-06-03 | 38.65 | $35.68 | 142137 |
| 2026-06-02 | 38.85 | $36.27 | 128600 |
| 2026-06-01 | 38.99 | $36.24 | 185100 |
| 2026-05-29 | 39.17 | $37.02 | 157840 |
| 2026-05-28 | 39.30 | $37.57 | 163963 |
| 2026-05-27 | 39.38 | $38.16 | 200900 |
| 2026-05-26 | 39.53 | $38.66 | 116600 |
| 2026-05-22 | 39.63 | $38.98 | 132625 |
| 2026-05-21 | 39.65 | $39.70 | 137046 |
| 2026-05-20 | 39.43 | $39.92 | 135012 |
| 2026-05-19 | 39.13 | $39.43 | 211924 |
| 2026-05-18 | 38.87 | $39.55 | 218611 |
| 2026-05-15 | 38.67 | $38.75 | 189700 |
| 2026-05-14 | 38.51 | $39.03 | 134000 |
| 2026-05-13 | 38.30 | $39.16 | 252800 |
| 2026-05-12 | 38.06 | $39.40 | 140840 |
| 2026-05-11 | 37.80 | $39.18 | 185400 |
| 2026-05-08 | 37.59 | $39.44 | 202746 |
| 2026-05-07 | 37.33 | $40.53 | 318800 |
| 2026-05-06 | 37.07 | $40.32 | 200815 |
| 2026-05-05 | 36.78 | $39.77 | 275895 |
| 2026-05-04 | 36.50 | $39.08 | 193521 |
| 2026-05-01 | 36.23 | $39.70 | 193900 |
| 2026-04-30 | 35.91 | $39.63 | 213908 |
| 2026-04-29 | 35.55 | $39.18 | 291115 |
| 2026-04-28 | 35.30 | $41.26 | 358952 |
| 2026-04-27 | 34.95 | $40.52 | 507000 |
| 2026-04-24 | 34.60 | $39.48 | 524524 |
| 2026-04-23 | 34.34 | $35.18 | 199303 |
| 2026-04-22 | 34.29 | $34.10 | 165165 |
| 2026-04-21 | 34.32 | $34.08 | 176234 |
| 2026-04-20 | 34.33 | $35.54 | 185421 |
| 2026-04-17 | 34.21 | $35.58 | 328138 |
| 2026-04-16 | 34.07 | $34.85 | 149212 |
| 2026-04-15 | 34.00 | $34.42 | 111632 |
| 2026-04-14 | 33.98 | $34.14 | 133200 |
| 2026-04-13 | 33.99 | $34.92 | 195544 |
| 2026-04-10 | 33.96 | $34.39 | 136100 |
| 2026-04-09 | 33.94 | $35.23 | 146930 |
| 2026-04-08 | 33.87 | $34.57 | 141400 |
| 2026-04-07 | 33.86 | $34.13 | 134318 |
| 2026-04-06 | 33.88 | $33.72 | 103106 |
| 2026-04-02 | 33.95 | $33.30 | 226300 |
| 2026-04-01 | 34.05 | $32.44 | 214400 |
| 2026-03-31 | 34.25 | $34.16 | 187106 |
| 2026-03-30 | 34.34 | $34.16 | 136241 |
| 2026-03-27 | 34.45 | $33.67 | 160300 |
| 2026-03-26 | 34.53 | $34.13 | 133334 |
| 2026-03-25 | 34.53 | $34.19 | 224921 |
| 2026-03-24 | 34.45 | $34.87 | 186624 |
| 2026-03-23 | 34.30 | $34.18 | 207075 |
| 2026-03-20 | 34.11 | $33.13 | 247300 |
| 2026-03-19 | 34.01 | $32.89 | 260354 |
| 2026-03-18 | 33.92 | $33.33 | 182820 |
| 2026-03-17 | 33.82 | $34.04 | 146955 |
| 2026-03-16 | 33.73 | $34.38 | 191745 |
| 2026-03-13 | 33.57 | $34.28 | 175800 |
| 2026-03-12 | 33.45 | $34.03 | 224530 |
| 2026-03-11 | 33.33 | $33.89 | 176400 |
| 2026-03-10 | 33.21 | $34.28 | 182700 |
| 2026-03-09 | 33.02 | $34.45 | 314500 |
| 2026-03-06 | 32.88 | $35.18 | 187711 |
| 2026-03-05 | 32.71 | $35.39 | 308009 |
| 2026-03-04 | 32.50 | $36.38 | 206205 |
| 2026-03-03 | 32.24 | $35.99 | 270405 |
| 2026-03-02 | 32.00 | $36.35 | 454700 |
| 2026-02-27 | 31.70 | $35.17 | 204700 |
| 2026-02-26 | 31.46 | $34.12 | 273900 |
| 2026-02-25 | 31.24 | $32.70 | 318800 |
| 2026-02-24 | 31.07 | $31.91 | 282300 |
| 2026-02-23 | 30.96 | $30.23 | 143572 |
| 2026-02-20 | 30.89 | $31.12 | 157323 |
| 2026-02-19 | 30.80 | $31.25 | 136100 |
| 2026-02-18 | 30.72 | $31.31 | 96121 |
| 2026-02-17 | 30.63 | $32.12 | 144533 |
| 2026-02-13 | 30.51 | $31.17 | 88423 |
| 2026-02-12 | 30.45 | $31.92 | 125700 |
| 2026-02-11 | 30.34 | $31.68 | 106446 |
| 2026-02-10 | 30.24 | $31.40 | 151400 |
| 2026-02-09 | 30.23 | $30.56 | 80606 |
| 2026-02-06 | 30.23 | $31.71 | 125700 |
| 2026-02-05 | 30.22 | $31.64 | 101100 |
| 2026-02-04 | 30.18 | $31.24 | 116800 |
| 2026-02-03 | 30.10 | $31.23 | 100500 |
| 2026-02-02 | 30.10 | $31.16 | 207566 |
| 2026-01-30 | 30.13 | $30.45 | 249100 |
| 2026-01-29 | 30.30 | $30.36 | 147900 |
| 2026-01-28 | 30.47 | $29.60 | 156800 |
| 2026-01-27 | 30.69 | $29.24 | 139009 |
| 2026-01-26 | 30.92 | $29.84 | 326003 |
| 2026-01-23 | 31.16 | $28.85 | 239130 |
| 2026-01-22 | 31.47 | $29.35 | 309200 |
| 2026-01-21 | 31.73 | $29.53 | 225931 |
| 2026-01-20 | 31.95 | $29.46 | 108200 |
| 2026-01-16 | 32.19 | $29.83 | 180402 |
| 2026-01-15 | 32.35 | $29.91 | 148003 |
| 2026-01-14 | 32.51 | $29.68 | 166300 |
| 2026-01-13 | 32.67 | $29.83 | 137800 |
| 2026-01-12 | 32.83 | $31.15 | 123600 |
| 2026-01-09 | 32.91 | $30.49 | 117639 |
| 2026-01-08 | 32.98 | $31.46 | 162202 |
| 2026-01-07 | 33.00 | $30.98 | 328400 |
| 2026-01-06 | 33.02 | $29.64 | 411084 |
| 2026-01-05 | 33.09 | $31.22 | 213482 |
| 2026-01-02 | 33.14 | $31.71 | 282913 |
| 2025-12-31 | 33.18 | $33.80 | 293900 |
| 2025-12-30 | 33.12 | $33.73 | 190514 |
| 2025-12-29 | 33.07 | $34.15 | 188500 |
| 2025-12-26 | 33.02 | $33.82 | 120323 |
| 2025-12-24 | 33.00 | $34.53 | 111300 |
| 2025-12-23 | 32.94 | $35.07 | 195200 |
| 2025-12-22 | 32.85 | $34.63 | 129711 |
| 2025-12-19 | 32.78 | $33.89 | 496200 |
| 2025-12-18 | 32.72 | $34.26 | 220100 |
| 2025-12-17 | 32.68 | $33.01 | 82600 |
| 2025-12-16 | 32.72 | $33.19 | 191428 |
| 2025-12-15 | 32.77 | $32.87 | 220929 |
| 2025-12-12 | 32.85 | $33.02 | 243601 |
| 2025-12-11 | 32.93 | $32.76 | 131551 |
| 2025-12-10 | 33.02 | $31.79 | 156900 |
| 2025-12-09 | 33.18 | $31.96 | 120426 |
| 2025-12-08 | 33.31 | $31.27 | 122322 |
| 2025-12-05 | 33.42 | $31.13 | 151526 |
| 2025-12-04 | 33.51 | $32.12 | 122100 |
| 2025-12-03 | 33.54 | $32.62 | 104034 |
| 2025-12-02 | 33.52 | $32.61 | 112200 |
| 2025-12-01 | 33.44 | $32.76 | 158500 |
| 2025-11-28 | 33.35 | $33.13 | 77110 |
| 2025-11-26 | 33.26 | $33.35 | 108212 |
| 2025-11-25 | 33.16 | $33.26 | 135125 |
| 2025-11-24 | 33.06 | $33.33 | 141500 |
| 2025-11-21 | 32.99 | $33.36 | 233848 |
| 2025-11-20 | 32.93 | $32.59 | 182310 |
| 2025-11-19 | 32.73 | $33.56 | 164800 |
| 2025-11-18 | 32.48 | $33.79 | 122200 |
| 2025-11-17 | 32.20 | $34.17 | 158900 |
| 2025-11-14 | 31.92 | $34.40 | 163419 |
| 2025-11-13 | 31.61 | $34.63 | 145256 |
| 2025-11-12 | 31.27 | $34.49 | 151100 |
| 2025-11-11 | 31.02 | $34.98 | 255900 |
| 2025-11-10 | 30.77 | $34.58 | 233500 |
| 2025-11-07 | 30.49 | $33.61 | 225408 |
| 2025-11-06 | 30.26 | $32.77 | 176192 |
| 2025-11-05 | 30.11 | $32.74 | 229911 |
| 2025-11-04 | 29.97 | $32.27 | 272300 |
| 2025-11-03 | 29.86 | $31.07 | 243146 |
| 2025-10-31 | 29.79 | $30.82 | 144627 |
| 2025-10-30 | 29.67 | $31.41 | 195907 |
| 2025-10-29 | 29.43 | $31.44 | 258305 |
| 2025-10-28 | 29.14 | $31.21 | 252000 |
| 2025-10-27 | 28.90 | $31.92 | 330300 |
| 2025-10-24 | 28.60 | $32.05 | 471718 |
| 2025-10-23 | 28.30 | $28.63 | 187528 |
| 2025-10-22 | 28.15 | $28.61 | 157044 |
| 2025-10-21 | 27.98 | $28.29 | 117001 |
| 2025-10-20 | 27.85 | $28.56 | 142900 |
| 2025-10-17 | 27.71 | $28.09 | 152939 |
| 2025-10-16 | 27.58 | $27.95 | 186928 |
| 2025-10-15 | 27.47 | $29.39 | 251328 |
| 2025-10-14 | 27.27 | $29.89 | 189400 |
| 2025-10-13 | 27.01 | $29.14 | 137700 |
| 2025-10-10 | 26.80 | $29.04 | 128500 |
| 2025-10-09 | 26.62 | $29.68 | 107716 |
| 2025-10-08 | 26.41 | $30.00 | 215900 |
| 2025-10-07 | 26.14 | $29.97 | 202232 |
| 2025-10-06 | 25.89 | $29.71 | 476934 |
| 2025-10-03 | 25.64 | $28.37 | 255600 |
| 2025-10-02 | 25.45 | $26.56 | 176425 |
| 2025-10-01 | 25.40 | $25.80 | 158800 |
| 2025-09-30 | 25.35 | $26.30 | 284000 |
| 2025-09-29 | 25.26 | $25.95 | 109844 |
| 2025-09-26 | 25.18 | $26.11 | 180500 |
| 2025-09-25 | 25.09 | $25.52 | 160941 |
| 2025-09-24 | 25.05 | $25.21 | 189635 |
| 2025-09-23 | 24.99 | $25.69 | 132400 |
| 2025-09-22 | 24.93 | $25.80 | 143300 |
| 2025-09-19 | 24.87 | $25.61 | 251944 |
| 2025-09-18 | 24.82 | $25.71 | 319934 |
| 2025-09-17 | 24.76 | $25.30 | 256502 |
| 2025-09-16 | 24.69 | $24.66 | 100328 |
| 2025-09-15 | 24.64 | $24.97 | 78418 |
| 2025-09-12 | 24.57 | $25.39 | 104901 |
| 2025-09-11 | 24.52 | $25.65 | 130800 |
| 2025-09-10 | 24.46 | $24.57 | 106419 |
| 2025-09-09 | 24.44 | $24.82 | 119833 |
| 2025-09-08 | 24.39 | $24.87 | 128200 |
| 2025-09-05 | 24.32 | $24.60 | 135730 |
| 2025-09-04 | 24.26 | $25.46 | 155837 |
| 2025-09-03 | 24.16 | $24.84 | 230200 |
| 2025-09-02 | 24.09 | $24.49 | 178539 |
| 2025-08-29 | 24.03 | $24.39 | 198100 |
| 2025-08-28 | 23.96 | $24.30 | 179200 |
| 2025-08-27 | 23.93 | $24.57 | 90500 |
| 2025-08-26 | 23.87 | $24.16 | 94329 |
| 2025-08-25 | 23.84 | $24.41 | 145500 |
| 2025-08-22 | 23.77 | $24.59 | 161900 |
| 2025-08-21 | 23.69 | $24.60 | 97631 |
| 2025-08-20 | 23.70 | $24.47 | 122308 |
| 2025-08-19 | 23.75 | $23.89 | 89300 |
| 2025-08-18 | 23.83 | $23.68 | 132923 |
| 2025-08-15 | 23.93 | $23.60 | 243700 |
| 2025-08-14 | 24.01 | $24.36 | 152700 |
| 2025-08-13 | 24.04 | $24.56 | 207637 |
| 2025-08-12 | 24.06 | $24.14 | 205738 |
| 2025-08-11 | 24.06 | $23.84 | 110800 |
| 2025-08-08 | 24.08 | $23.47 | 135800 |
| 2025-08-07 | 24.09 | $23.30 | 183624 |
| 2025-08-06 | 24.15 | $23.52 | 131408 |
| 2025-08-05 | 24.21 | $23.51 | 193100 |
| 2025-08-04 | 24.29 | $23.31 | 310900 |
| 2025-08-01 | 24.40 | $23.00 | 272200 |
| 2025-07-31 | 24.55 | $23.64 | 191802 |
| 2025-07-30 | 24.66 | $23.40 | 268036 |
| 2025-07-29 | 24.86 | $23.53 | 410700 |
| 2025-07-28 | 25.07 | $23.02 | 544922 |
| 2025-07-25 | 25.30 | $22.93 | 682500 |
| 2025-07-24 | 25.52 | $24.77 | 248539 |
| 2025-07-23 | 25.62 | $25.46 | 183636 |
| 2025-07-22 | 25.72 | $25.64 | 207827 |
| 2025-07-21 | 25.80 | $25.50 | 225843 |
| 2025-07-18 | 25.84 | $25.23 | 202400 |
| 2025-07-17 | 25.89 | $25.12 | 450400 |
| 2025-07-16 | 25.95 | $24.89 | 296002 |
| 2025-07-15 | 26.04 | $24.14 | 292348 |
| 2025-07-14 | 26.16 | $24.28 | 305041 |
| 2025-07-11 | 26.30 | $23.70 | 358847 |
| 2025-07-10 | 26.43 | $24.31 | 407300 |
| 2025-07-09 | 26.54 | $24.74 | 287546 |
| 2025-07-08 | 26.65 | $25.16 | 338400 |
| 2025-07-07 | 26.76 | $25.53 | 218100 |
| 2025-07-03 | 26.86 | $25.95 | 136400 |
| 2025-07-02 | 26.94 | $25.95 | 306700 |
| 2025-07-01 | 27.03 | $27.41 | 211200 |
| 2025-06-30 | 27.07 | $27.73 | 390700 |
| 2025-06-27 | 27.04 | $27.59 | 865041 |
| 2025-06-26 | 27.01 | $27.30 | 204500 |
| 2025-06-25 | 26.97 | $26.82 | 178900 |
| 2025-06-24 | 26.97 | $27.47 | 206225 |
| 2025-06-23 | 26.91 | $27.15 | 232800 |
| 2025-06-20 | 26.87 | $26.39 | 239939 |
| 2025-06-18 | 26.88 | $26.19 | 253007 |
| 2025-06-17 | 26.90 | $26.35 | 234547 |
| 2025-06-16 | 26.92 | $26.71 | 227700 |
| 2025-06-13 | 26.90 | $26.44 | 181800 |
| 2025-06-12 | 26.91 | $27.04 | 252562 |
| 2025-06-11 | 26.84 | $26.34 | 213600 |
| 2025-06-10 | 26.81 | $26.56 | 235129 |
| 2025-06-09 | 26.77 | $26.89 | 310010 |
| 2025-06-06 | 26.73 | $27.46 | 169900 |
| 2025-06-05 | 26.63 | $27.43 | 145556 |
| 2025-06-04 | 26.52 | $27.56 | 177700 |
| 2025-06-03 | 26.42 | $27.74 | 246000 |
| 2025-06-02 | 26.32 | $28.29 | 369238 |
| 2025-05-30 | 26.17 | $27.14 | 225744 |
| 2025-05-29 | 26.01 | $26.92 | 111393 |
| 2025-05-28 | 25.88 | $26.51 | 277632 |
| 2025-05-27 | 25.79 | $26.86 | 170803 |
| 2025-05-23 | 25.62 | $26.30 | 137635 |
| 2025-05-22 | 25.49 | $26.37 | 163000 |
| 2025-05-21 | 25.34 | $26.54 | 173310 |
| 2025-05-20 | 25.19 | $26.56 | 188600 |
| 2025-05-19 | 25.03 | $26.70 | 269006 |
| 2025-05-16 | 24.83 | $26.44 | 248700 |
| 2025-05-15 | 24.67 | $26.50 | 502240 |
| 2025-05-14 | 24.49 | $25.71 | 359244 |
| 2025-05-13 | 24.34 | $25.73 | 328030 |
| 2025-05-12 | 24.19 | $25.77 | 399300 |
| 2025-05-09 | 24.00 | $26.01 | 407234 |
| 2025-05-08 | 23.81 | $25.43 | 153718 |
| 2025-05-07 | 23.65 | $25.31 | 361007 |
| 2025-05-06 | 23.46 | $25.65 | 241705 |
| 2025-05-05 | 23.24 | $25.65 | 286500 |
| 2025-05-02 | 23.08 | $25.24 | 279619 |
| 2025-05-01 | 23.01 | $24.01 | 170000 |
| 2025-04-30 | 23.00 | $24.24 | 227000 |
| 2025-04-29 | 22.99 | $24.68 | 420449 |
| 2025-04-28 | 22.95 | $23.65 | 539600 |
| 2025-04-25 | 22.93 | $23.63 | 340208 |
| 2025-04-24 | 22.89 | $23.39 | 155205 |
| 2025-04-23 | 22.86 | $23.46 | 135903 |
| 2025-04-22 | 22.78 | $23.38 | 150906 |
| 2025-04-21 | 22.71 | $22.71 | 143840 |
| 2025-04-17 | 22.64 | $23.16 | 93242 |
| 2025-04-16 | 22.57 | $22.91 | 133100 |
| 2025-04-15 | 22.50 | $22.83 | 136600 |
| 2025-04-14 | 22.45 | $22.65 | 144506 |
| 2025-04-11 | 22.41 | $22.05 | 116400 |
| 2025-04-10 | 22.40 | $22.10 | 161000 |
| 2025-04-09 | 22.36 | $22.38 | 290500 |
| 2025-04-08 | 22.27 | $21.51 | 201300 |
| 2025-04-07 | 22.25 | $21.25 | 228233 |
| 2025-04-04 | 22.23 | $22.29 | 290746 |
| 2025-04-03 | 22.17 | $23.86 | 186600 |
| 2025-04-02 | 22.06 | $23.92 | 160505 |
| 2025-04-01 | 21.94 | $24.07 | 132400 |
| 2025-03-31 | 21.82 | $23.70 | 242911 |
| 2025-03-28 | 21.75 | $23.34 | 250500 |
| 2025-03-27 | 21.69 | $22.85 | 133538 |
| 2025-03-26 | 21.65 | $22.72 | 164900 |
| 2025-03-25 | 21.63 | $21.94 | 148707 |
| 2025-03-24 | 21.56 | $21.87 | 137300 |
| 2025-03-21 | 21.46 | $21.40 | 487325 |
| 2025-03-20 | 21.37 | $21.78 | 263000 |
| 2025-03-19 | 21.28 | $21.50 | 309200 |
| 2025-03-18 | 21.22 | $21.81 | 167733 |
| 2025-03-17 | 21.15 | $21.87 | 97313 |
| 2025-03-14 | 21.08 | $21.80 | 184500 |
| 2025-03-13 | 21.01 | $21.33 | 179600 |
| 2025-03-12 | 20.94 | $20.68 | 147500 |
| 2025-03-11 | 20.91 | $21.07 | 207348 |
| 2025-03-10 | 20.85 | $20.83 | 181800 |
| 2025-03-07 | 20.81 | $21.09 | 191700 |
| 2025-03-06 | 20.75 | $21.57 | 95700 |
| 2025-03-05 | 20.67 | $21.66 | 138700 |
| 2025-03-04 | 20.57 | $21.64 | 157700 |
| 2025-03-03 | 20.46 | $22.26 | 147635 |
| 2025-02-28 | 20.32 | $22.18 | 224400 |
| 2025-02-27 | 20.18 | $21.94 | 348436 |
| 2025-02-26 | 20.07 | $22.41 | 428200 |
| 2025-02-25 | 19.94 | $20.51 | 222304 |
| 2025-02-24 | 19.91 | $19.82 | 203200 |
| 2025-02-21 | 19.90 | $19.59 | 140100 |
| 2025-02-20 | 19.88 | $19.96 | 129500 |
| 2025-02-19 | 19.86 | $20.41 | 102533 |
| 2025-02-18 | 19.82 | $20.45 | 158420 |
| 2025-02-14 | 19.77 | $20.42 | 116400 |
| 2025-02-13 | 19.72 | $20.32 | 106200 |
| 2025-02-12 | 19.68 | $19.91 | 109043 |
| 2025-02-11 | 19.65 | $20.13 | 92521 |
| 2025-02-10 | 19.59 | $19.90 | 146400 |
| 2025-02-07 | 19.54 | $19.95 | 130200 |
| 2025-02-06 | 19.53 | $20.03 | 110742 |
| 2025-02-05 | 19.51 | $19.99 | 106178 |
| 2025-02-04 | 19.50 | $19.59 | 94600 |
| 2025-02-03 | 19.52 | $19.46 | 146609 |
| 2025-01-31 | 19.57 | $19.34 | 175700 |
| 2025-01-30 | 19.66 | $19.52 | 107323 |
| 2025-01-29 | 19.71 | $19.73 | 115212 |
| 2025-01-28 | 19.76 | $19.85 | 113300 |
| 2025-01-27 | 19.81 | $19.90 | 107147 |
| 2025-01-24 | 19.87 | $19.50 | 126600 |
| 2025-01-23 | 19.93 | $19.31 | 118500 |
| 2025-01-22 | 20.00 | $19.56 | 165000 |
| 2025-01-21 | 20.05 | $19.53 | 110400 |
| 2025-01-17 | 20.10 | $19.44 | 88500 |
| 2025-01-16 | 20.19 | $19.44 | 97944 |
| 2025-01-15 | 20.27 | $19.51 | 58739 |
| 2025-01-14 | 20.36 | $19.25 | 107522 |
| 2025-01-13 | 20.46 | $18.91 | 123300 |
| 2025-01-10 | 20.59 | $19.00 | 163900 |
| 2025-01-08 | 20.70 | $19.67 | 141400 |
| 2025-01-07 | 20.80 | $19.78 | 153500 |
| 2025-01-06 | 20.91 | $19.67 | 162048 |
| 2025-01-03 | 21.06 | $19.98 | 103506 |
| 2025-01-02 | 21.19 | $20.59 | 99000 |
| 2024-12-31 | 21.28 | $21.06 | 139300 |
| 2024-12-30 | 21.35 | $20.56 | 178400 |
| 2024-12-27 | 21.45 | $20.62 | 131501 |
| 2024-12-26 | 21.56 | $21.01 | 64810 |
| 2024-12-24 | 21.65 | $20.97 | 55800 |
| 2024-12-23 | 21.75 | $20.77 | 170000 |
| 2024-12-20 | 21.85 | $20.64 | 479629 |
| 2024-12-19 | 21.95 | $20.59 | 233400 |
| 2024-12-18 | 22.04 | $20.62 | 197020 |
| 2024-12-17 | 22.12 | $21.13 | 122200 |
| 2024-12-16 | 22.19 | $21.13 | 84400 |
| 2024-12-13 | 22.25 | $21.26 | 90900 |
| 2024-12-12 | 22.31 | $21.14 | 110400 |
| 2024-12-11 | 22.37 | $21.51 | 171400 |
| 2024-12-10 | 22.42 | $21.22 | 142100 |
| 2024-12-09 | 22.48 | $21.81 | 134100 |
| 2024-12-06 | 22.48 | $21.87 | 95700 |
| 2024-12-05 | 22.46 | $22.65 | 140134 |
| 2024-12-04 | 22.39 | $22.72 | 116300 |
| 2024-12-03 | 22.27 | $22.35 | 150927 |
| 2024-12-02 | 22.13 | $22.45 | 126200 |
| 2024-11-29 | 22.01 | $22.63 | 69317 |
| 2024-11-27 | 21.88 | $22.79 | 71722 |
| 2024-11-26 | 21.75 | $22.72 | 119900 |
| 2024-11-25 | 21.62 | $22.98 | 123900 |
| 2024-11-22 | 21.47 | $22.88 | 109000 |
| 2024-11-21 | 21.29 | $22.59 | 75403 |
| 2024-11-20 | 21.16 | $22.28 | 78443 |
| 2024-11-19 | 21.03 | $22.33 | 90300 |
| 2024-11-18 | 20.88 | $22.41 | 95420 |
| 2024-11-15 | 20.72 | $22.47 | 104700 |
| 2024-11-14 | 20.59 | $22.35 | 105200 |
| 2024-11-13 | 20.47 | $22.41 | 119000 |
| 2024-11-12 | 20.34 | $22.39 | 102120 |
| 2024-11-11 | 20.21 | $22.54 | 159100 |
| 2024-11-08 | 20.04 | $21.72 | 171200 |
| 2024-11-07 | 19.90 | $21.48 | 147211 |
| 2024-11-06 | 19.78 | $21.28 | 206622 |
| 2024-11-05 | 19.56 | $20.36 | 200000 |
| 2024-11-04 | 19.43 | $19.50 | 327700 |
| 2024-11-01 | 19.30 | $20.16 | 255840 |
| 2024-10-31 | 19.34 | $19.94 | 285630 |
| 2024-10-30 | 19.40 | $20.18 | 168338 |
| 2024-10-29 | 19.46 | $20.10 | 223523 |
| 2024-10-28 | 19.53 | $20.00 | 342316 |
| 2024-10-25 | 19.63 | $19.24 | 311500 |
| 2024-10-24 | 19.77 | $20.10 | 226090 |
| 2024-10-23 | 19.88 | $19.63 | 204851 |
| 2024-10-22 | 20.00 | $19.24 | 126700 |
| 2024-10-21 | 20.14 | $19.25 | 170700 |
| 2024-10-18 | 20.27 | $19.87 | 239835 |
| 2024-10-17 | 20.37 | $20.07 | 227446 |
| 2024-10-16 | 20.49 | $19.79 | 172207 |
| 2024-10-15 | 20.64 | $19.67 | 239233 |
| 2024-10-14 | 20.76 | $19.19 | 180100 |
| 2024-10-11 | 20.87 | $19.01 | 305400 |
| 2024-10-10 | 20.97 | $18.96 | 489949 |
| 2024-10-09 | 21.06 | $16.96 | 723900 |
| 2024-10-08 | 21.23 | $17.70 | 771400 |
| 2024-10-07 | 21.40 | $16.90 | 978946 |
| 2024-10-04 | 21.63 | $21.00 | 101366 |
| 2024-10-03 | 21.62 | $21.11 | 93400 |
| 2024-10-02 | 21.61 | $21.34 | 72400 |
| 2024-10-01 | 21.60 | $21.50 | 203831 |
| 2024-09-30 | 21.59 | $22.16 | 193000 |
| 2024-09-27 | 21.55 | $21.98 | 166000 |
| 2024-09-26 | 21.51 | $22.24 | 145621 |
| 2024-09-25 | 21.45 | $21.97 | 159824 |
| 2024-09-24 | 21.39 | $22.10 | 127800 |
| 2024-09-23 | 21.32 | $21.93 | 295800 |
| 2024-09-20 | 21.28 | $21.85 | 482005 |
| 2024-09-19 | 21.21 | $22.46 | 122813 |
| 2024-09-18 | 21.12 | $22.76 | 270300 |
| 2024-09-17 | 21.02 | $22.01 | 187900 |
| 2024-09-16 | 20.94 | $21.54 | 158203 |
| 2024-09-13 | 20.90 | $21.01 | 128500 |
| 2024-09-12 | 20.86 | $20.62 | 97335 |
| 2024-09-11 | 20.83 | $20.38 | 109302 |
| 2024-09-10 | 20.78 | $21.19 | 105026 |
| 2024-09-09 | 20.67 | $21.40 | 143236 |
| 2024-09-06 | 20.55 | $20.75 | 96100 |
| 2024-09-05 | 20.45 | $21.10 | 105900 |
| 2024-09-04 | 20.32 | $21.10 | 135200 |
| 2024-09-03 | 20.20 | $21.18 | 125900 |
| 2024-08-30 | 20.07 | $21.39 | 134044 |
| 2024-08-29 | 19.97 | $21.25 | 146734 |
| 2024-08-28 | 19.87 | $20.96 | 127200 |
| 2024-08-27 | 19.81 | $20.82 | 115800 |
| 2024-08-26 | 19.78 | $20.79 | 128333 |
| 2024-08-23 | 19.72 | $21.06 | 166700 |
| 2024-08-22 | 19.62 | $20.52 | 90484 |
| 2024-08-21 | 19.60 | $20.61 | 115812 |
| 2024-08-20 | 19.54 | $20.65 | 131100 |
| 2024-08-19 | 19.49 | $20.51 | 160200 |
| 2024-08-16 | 19.45 | $20.66 | 340000 |
| 2024-08-15 | 19.37 | $20.34 | 189640 |
| 2024-08-14 | 19.35 | $19.89 | 135400 |
| 2024-08-13 | 19.34 | $19.49 | 193800 |
| 2024-08-12 | 19.34 | $18.90 | 155000 |
| 2024-08-09 | 19.36 | $19.06 | 243623 |
| 2024-08-08 | 19.35 | $18.74 | 128400 |
| 2024-08-07 | 19.34 | $18.48 | 137212 |
| 2024-08-06 | 19.32 | $18.68 | 150700 |
| 2024-08-05 | 19.29 | $18.60 | 271000 |
| 2024-08-02 | 19.29 | $19.29 | 184100 |
| 2024-08-01 | 19.21 | $19.33 | 304909 |
| 2024-07-31 | 19.16 | $19.81 | 269000 |
| 2024-07-30 | 19.09 | $20.19 | 209924 |
| 2024-07-29 | 19.00 | $19.64 | 283900 |
| 2024-07-26 | 18.95 | $19.10 | 455200 |
| 2024-07-25 | 18.93 | $19.99 | 194124 |
| 2024-07-24 | 18.86 | $19.42 | 183434 |
| 2024-07-23 | 18.81 | $19.77 | 144300 |
| 2024-07-22 | 18.75 | $19.56 | 131800 |
| 2024-07-19 | 18.69 | $19.20 | 134900 |
| 2024-07-18 | 18.67 | $19.76 | 151314 |
| 2024-07-17 | 18.60 | $19.82 | 346700 |
| 2024-07-16 | 18.55 | $19.52 | 237300 |
| 2024-07-15 | 18.49 | $19.19 | 219947 |
| 2024-07-12 | 18.46 | $18.84 | 100900 |
| 2024-07-11 | 18.47 | $18.54 | 199800 |
| 2024-07-10 | 18.48 | $18.13 | 143600 |
| 2024-07-09 | 18.52 | $18.08 | 90138 |
| 2024-07-08 | 18.55 | $18.64 | 249628 |
| 2024-07-05 | 18.57 | $17.76 | 152405 |
| 2024-07-03 | 18.63 | $18.26 | 58127 |
| 2024-07-02 | 18.67 | $18.29 | 104822 |
| 2024-07-01 | 18.74 | $18.40 | 286300 |
| 2024-06-28 | 18.80 | $18.76 | 341429 |
| 2024-06-27 | 18.84 | $18.69 | 74643 |
| 2024-06-26 | 18.86 | $18.47 | 166529 |
| 2024-06-25 | 18.90 | $18.61 | 103114 |
| 2024-06-24 | 18.94 | $18.52 | 142809 |
| 2024-06-21 | 19.00 | $18.31 | 249338 |
| 2024-06-20 | 19.08 | $18.74 | 115400 |
| 2024-06-18 | 19.14 | $18.37 | 106400 |
| 2024-06-17 | 19.23 | $18.79 | 132131 |
| 2024-06-14 | 19.32 | $18.32 | 170544 |
| 2024-06-13 | 19.43 | $18.62 | 200105 |
| 2024-06-12 | 19.52 | $19.05 | 199700 |
| 2024-06-11 | 19.59 | $18.72 | 133900 |
| 2024-06-10 | 19.68 | $19.00 | 122600 |
| 2024-06-07 | 19.76 | $18.72 | 88346 |
| 2024-06-06 | 19.84 | $19.03 | 112431 |
| 2024-06-05 | 19.90 | $18.87 | 226600 |
| 2024-06-04 | 19.97 | $19.10 | 103507 |
| 2024-06-03 | 20.02 | $19.61 | 120340 |
| 2024-05-31 | 20.03 | $19.71 | 267034 |
| 2024-05-30 | 20.03 | $19.51 | 178140 |
| 2024-05-29 | 20.05 | $19.08 | 128300 |
| 2024-05-28 | 20.08 | $19.25 | 173200 |
| 2024-05-24 | 20.09 | $19.57 | 138300 |
| 2024-05-23 | 20.09 | $19.62 | 135735 |
| 2024-05-22 | 20.13 | $20.00 | 147000 |
| 2024-05-21 | 20.14 | $19.85 | 159200 |
| 2024-05-20 | 20.15 | $20.17 | 126200 |
| 2024-05-17 | 20.14 | $20.58 | 140602 |
| 2024-05-16 | 20.09 | $20.53 | 151048 |
| 2024-05-15 | 20.01 | $20.37 | 161337 |
| 2024-05-14 | 19.93 | $20.41 | 212340 |
| 2024-05-13 | 19.87 | $20.69 | 222826 |
| 2024-05-10 | 19.79 | $20.57 | 197100 |
| 2024-05-09 | 19.71 | $20.24 | 177816 |
| 2024-05-08 | 19.65 | $20.34 | 98400 |
| 2024-05-07 | 19.58 | $20.18 | 172200 |
| 2024-05-06 | 19.53 | $20.05 | 97536 |
| 2024-05-03 | 19.49 | $19.81 | 163200 |
| 2024-05-02 | 19.47 | $19.72 | 188000 |
| 2024-05-01 | 19.45 | $20.05 | 181911 |
| 2024-04-30 | 19.43 | $19.52 | 188137 |
| 2024-04-29 | 19.44 | $19.62 | 268619 |
| 2024-04-26 | 19.45 | $19.54 | 442800 |
| 2024-04-25 | 19.49 | $20.30 | 183800 |
| 2024-04-24 | 19.47 | $20.26 | 220500 |
| 2024-04-23 | 19.45 | $20.11 | 118005 |
| 2024-04-22 | 19.42 | $19.83 | 130400 |
| 2024-04-19 | 19.42 | $19.62 | 162237 |
| 2024-04-18 | 19.42 | $18.99 | 136300 |
| 2024-04-17 | 19.45 | $18.78 | 124643 |
| 2024-04-16 | 19.50 | $19.18 | 168335 |
| 2024-04-15 | 19.52 | $19.11 | 222121 |
| 2024-04-12 | 19.56 | $18.85 | 221600 |
| 2024-04-11 | 19.60 | $19.19 | 103437 |
| 2024-04-10 | 19.65 | $18.98 | 137100 |
| 2024-04-09 | 19.75 | $19.13 | 121241 |
| 2024-04-08 | 19.77 | $19.24 | 92400 |
| 2024-04-05 | 19.82 | $19.33 | 131102 |
| 2024-04-04 | 19.83 | $19.28 | 147400 |
| 2024-04-03 | 19.84 | $19.66 | 121000 |
| 2024-04-02 | 19.83 | $19.76 | 127238 |
| 2024-04-01 | 19.83 | $19.89 | 217000 |
| 2024-03-28 | 19.83 | $20.32 | 166300 |
| 2024-03-27 | 19.83 | $19.98 | 161200 |
| 2024-03-26 | 19.84 | $19.68 | 134000 |
| 2024-03-25 | 19.88 | $19.61 | 127543 |
| 2024-03-22 | 19.92 | $19.74 | 148800 |
| 2024-03-21 | 19.99 | $19.63 | 235822 |
| 2024-03-20 | 19.87 | $19.71 | 112718 |
| 2024-03-19 | 19.75 | $19.75 | 152701 |
| 2024-03-18 | 19.63 | $19.61 | 140816 |
| 2024-03-15 | 19.52 | $19.86 | 383137 |
| 2024-03-14 | 19.39 | $19.69 | 157400 |
| 2024-03-13 | 19.25 | $20.17 | 256121 |
| 2024-03-12 | 19.06 | $20.90 | 488028 |
| 2024-03-11 | 18.86 | $19.60 | 198923 |
| 2024-03-08 | 18.69 | $20.26 | 203500 |
| 2024-03-07 | 18.48 | $19.46 | 220100 |
| 2024-03-06 | 18.30 | $19.61 | 231749 |
| 2024-03-05 | 18.13 | $19.39 | 199535 |
| 2024-03-04 | 17.97 | $19.65 | 164100 |
| 2024-03-01 | 17.82 | $20.05 | 303936 |
| 2024-02-29 | 17.65 | $20.19 | 152700 |
| 2024-02-28 | 17.47 | $20.27 | 138600 |
| 2024-02-27 | 17.30 | $20.51 | 226600 |
| 2024-02-26 | 17.12 | $20.36 | 533300 |
| 2024-02-23 | 16.95 | $21.09 | 642850 |
| 2024-02-22 | 16.74 | $17.23 | 180316 |
| 2024-02-21 | 16.71 | $17.29 | 154222 |
| 2024-02-20 | 16.69 | $17.41 | 185130 |
| 2024-02-16 | 16.66 | $17.32 | 202549 |
| 2024-02-15 | 16.62 | $17.40 | 181400 |
| 2024-02-14 | 16.58 | $16.80 | 140444 |
| 2024-02-13 | 16.57 | $16.49 | 180211 |
| 2024-02-12 | 16.55 | $16.78 | 297800 |
| 2024-02-09 | 16.54 | $16.20 | 178304 |
| 2024-02-08 | 16.55 | $16.00 | 170909 |
| 2024-02-07 | 16.57 | $15.95 | 157800 |
| 2024-02-06 | 16.60 | $16.18 | 110809 |
| 2024-02-05 | 16.62 | $16.31 | 124700 |
| 2024-02-02 | 16.64 | $16.53 | 135030 |
| 2024-02-01 | 16.64 | $16.74 | 143343 |
| 2024-01-31 | 16.62 | $16.62 | 181200 |
| 2024-01-30 | 16.60 | $16.74 | 167221 |
| 2024-01-29 | 16.56 | $16.95 | 131400 |
| 2024-01-26 | 16.52 | $16.87 | 134507 |
| 2024-01-25 | 16.48 | $17.00 | 164200 |
| 2024-01-24 | 16.43 | $16.68 | 136300 |
| 2024-01-23 | 16.42 | $16.86 | 145300 |
| 2024-01-22 | 16.41 | $16.83 | 179717 |
| 2024-01-19 | 16.39 | $16.50 | 147738 |
| 2024-01-18 | 16.37 | $16.56 | 152200 |
| 2024-01-17 | 16.35 | $16.54 | 136611 |
| 2024-01-16 | 16.32 | $16.25 | 155500 |
| 2024-01-12 | 16.32 | $16.49 | 139900 |
| 2024-01-11 | 16.33 | $16.47 | 140719 |
| 2024-01-10 | 16.31 | $16.39 | 107500 |
| 2024-01-09 | 16.31 | $16.40 | 213800 |
| 2024-01-08 | 16.32 | $16.74 | 170600 |
| 2024-01-05 | 16.31 | $16.62 | 281400 |
| 2024-01-04 | 16.31 | $16.49 | 172300 |
| 2024-01-03 | 16.33 | $16.44 | 182626 |
| 2024-01-02 | 16.35 | $16.23 | 182400 |
| 2023-12-29 | 16.38 | $15.98 | 190444 |
| 2023-12-28 | 16.43 | $16.00 | 200100 |
| 2023-12-27 | 16.47 | $16.14 | 159300 |
| 2023-12-26 | 16.49 | $16.05 | 153028 |
| 2023-12-22 | 16.56 | $16.38 | 208800 |
| 2023-12-21 | 16.58 | $16.62 | 422100 |
| 2023-12-20 | 16.58 | $16.41 | 292200 |
| 2023-12-19 | 16.58 | $16.24 | 257024 |
| 2023-12-18 | 16.60 | $16.13 | 186006 |
| 2023-12-15 | 16.62 | $15.97 | 610600 |
| 2023-12-14 | 16.65 | $16.22 | 252942 |
| 2023-12-13 | 16.65 | $16.59 | 389322 |
| 2023-12-12 | 16.63 | $16.25 | 116017 |
| 2023-12-11 | 16.62 | $16.37 | 182342 |
| 2023-12-08 | 16.62 | $16.56 | 189900 |
| 2023-12-07 | 16.60 | $16.60 | 195239 |
| 2023-12-06 | 16.60 | $16.55 | 187800 |
| 2023-12-05 | 16.59 | $16.77 | 156000 |
| 2023-12-04 | 16.54 | $16.90 | 171800 |
| 2023-12-01 | 16.50 | $16.83 | 173921 |
| 2023-11-30 | 16.46 | $16.96 | 328635 |
| 2023-11-29 | 16.43 | $16.76 | 150300 |
| 2023-11-28 | 16.37 | $16.70 | 162882 |
| 2023-11-27 | 16.30 | $17.34 | 231637 |
| 2023-11-24 | 16.14 | $16.82 | 165100 |
| 2023-11-22 | 16.03 | $16.53 | 301413 |
| 2023-11-21 | 15.91 | $16.50 | 248024 |
| 2023-11-20 | 15.79 | $16.64 | 131429 |
| 2023-11-17 | 15.65 | $16.59 | 162400 |
| 2023-11-16 | 15.51 | $16.56 | 311728 |
| 2023-11-15 | 15.37 | $16.21 | 245200 |
| 2023-11-14 | 15.25 | $16.22 | 166800 |
| 2023-11-13 | 15.15 | $16.01 | 118229 |
| 2023-11-10 | 15.04 | $16.31 | 181300 |
| 2023-11-09 | 14.92 | $16.11 | 167232 |
| 2023-11-08 | 14.81 | $16.67 | 211413 |
| 2023-11-07 | 14.67 | $16.33 | 243547 |
| 2023-11-06 | 14.53 | $15.83 | 219325 |
| 2023-11-03 | 14.41 | $16.15 | 209800 |
| 2023-11-02 | 14.28 | $16.03 | 189949 |
| 2023-11-01 | 14.16 | $16.19 | 222812 |
| 2023-10-31 | 14.03 | $15.66 | 292300 |
| 2023-10-30 | 13.93 | $15.36 | 294400 |
| 2023-10-27 | 13.85 | $14.10 | 398530 |
| 2023-10-26 | 13.84 | $14.50 | 191700 |
| 2023-10-25 | 13.81 | $14.20 | 252909 |
| 2023-10-24 | 13.79 | $14.10 | 286200 |
| 2023-10-23 | 13.77 | $13.90 | 172700 |
| 2023-10-20 | 13.75 | $13.66 | 253300 |
| 2023-10-19 | 13.73 | $13.78 | 274900 |
| 2023-10-18 | 13.70 | $13.88 | 191028 |
| 2023-10-17 | 13.65 | $14.25 | 311100 |
| 2023-10-16 | 13.60 | $13.88 | 143500 |
| 2023-10-13 | 13.57 | $13.72 | 139740 |
| 2023-10-12 | 13.53 | $13.94 | 155448 |
| 2023-10-11 | 13.50 | $13.88 | 236841 |
| 2023-10-10 | 13.46 | $13.49 | 376321 |
| 2023-10-09 | 13.42 | $13.59 | 236500 |
| 2023-10-06 | 13.37 | $13.56 | 348514 |
| 2023-10-05 | 13.31 | $13.48 | 222343 |
| 2023-10-04 | 13.24 | $13.69 | 162000 |
| 2023-10-03 | 13.16 | $13.72 | 239900 |
| 2023-10-02 | 13.09 | $13.65 | 262000 |
| 2023-09-29 | 13.05 | $14.02 | 431621 |
| 2023-09-28 | 12.98 | $13.75 | 284038 |
| 2023-09-27 | 12.94 | $13.79 | 337600 |
| 2023-09-26 | 12.89 | $13.70 | 609600 |
| 2023-09-25 | 12.82 | $13.53 | 231700 |
| 2023-09-22 | 12.78 | $13.39 | 324500 |
| 2023-09-21 | 12.78 | $13.12 | 492800 |
| 2023-09-20 | 12.80 | $12.91 | 280000 |
| 2023-09-19 | 12.82 | $13.27 | 300514 |
| 2023-09-18 | 12.83 | $13.16 | 552434 |
| 2023-09-15 | 12.86 | $12.96 | 6.8M |
| 2023-09-14 | 12.89 | $13.25 | 724827 |
| 2023-09-13 | 12.93 | $13.08 | 506200 |
| 2023-09-12 | 12.98 | $12.73 | 674434 |
| 2023-09-11 | 13.04 | $12.62 | 506000 |
| 2023-09-08 | 13.12 | $12.40 | 772042 |
| 2023-09-07 | 13.20 | $12.09 | 579400 |
| 2023-09-06 | 13.31 | $12.03 | 685900 |
| 2023-09-05 | 13.43 | $12.37 | 1.5M |
| 2023-09-01 | 13.54 | $12.73 | 199200 |
| 2023-08-31 | 13.62 | $12.66 | 213300 |
| 2023-08-30 | 13.73 | $13.09 | 371300 |
| 2023-08-29 | 13.82 | $12.76 | 312344 |
| 2023-08-28 | 13.95 | $12.22 | 362300 |
| 2023-08-25 | 14.12 | $12.85 | 180000 |
| 2023-08-24 | 14.22 | $13.26 | 162029 |
| 2023-08-23 | 14.37 | $13.54 | 193900 |
| 2023-08-22 | 14.48 | $13.39 | 173700 |
| 2023-08-21 | 14.59 | $13.46 | 230044 |
| 2023-08-18 | 14.71 | $13.65 | 194300 |
| 2023-08-17 | 14.80 | $13.70 | 141100 |
| 2023-08-16 | 14.91 | $13.92 | 173647 |
| 2023-08-15 | 14.98 | $14.06 | 178443 |
| 2023-08-14 | 15.06 | $14.06 | 200746 |
| 2023-08-11 | 15.13 | $14.16 | 219100 |
| 2023-08-10 | 15.18 | $13.91 | 276800 |
| 2023-08-09 | 15.25 | $14.31 | 325000 |
| 2023-08-08 | 15.30 | $14.50 | 274501 |
| 2023-08-07 | 15.32 | $14.59 | 217837 |
| 2023-08-04 | 15.33 | $14.34 | 211712 |
| 2023-08-03 | 15.33 | $14.78 | 157818 |
| 2023-08-02 | 15.32 | $14.95 | 152200 |
| 2023-08-01 | 15.32 | $15.35 | 177400 |
| 2023-07-31 | 15.33 | $15.53 | 264102 |
| 2023-07-28 | 15.33 | $14.98 | 304377 |
| 2023-07-27 | 15.35 | $16.13 | 227532 |
| 2023-07-26 | 15.31 | $15.80 | 108432 |
| 2023-07-25 | 15.28 | $15.69 | 89942 |
| 2023-07-24 | 15.27 | $15.74 | 84143 |
| 2023-07-21 | 15.26 | $15.59 | 112903 |
| 2023-07-20 | 15.29 | $15.77 | 126344 |
| 2023-07-19 | 15.31 | $15.33 | 141818 |
| 2023-07-18 | 15.36 | $15.59 | 183250 |
| 2023-07-17 | 15.41 | $15.46 | 82841 |
| 2023-07-14 | 15.46 | $15.17 | 105100 |
| 2023-07-13 | 15.53 | $15.41 | 161023 |
| 2023-07-12 | 15.59 | $15.24 | 182800 |
| 2023-07-11 | 15.64 | $15.03 | 152900 |
| 2023-07-10 | 15.68 | $14.67 | 157300 |
| 2023-07-07 | 15.76 | $14.39 | 192709 |
| 2023-07-06 | 15.86 | $14.50 | 127525 |
| 2023-07-05 | 15.92 | $14.95 | 277914 |
| 2023-07-03 | 15.94 | $15.70 | 84203 |
| 2023-06-30 | 15.93 | $15.43 | 241394 |
| 2023-06-29 | 15.90 | $15.46 | 141929 |
| 2023-06-28 | 15.84 | $15.20 | 146400 |
| 2023-06-27 | 15.80 | $15.31 | 99700 |
| 2023-06-26 | 15.79 | $15.40 | 109108 |
| 2023-06-23 | 15.77 | $15.59 | 264000 |
| 2023-06-22 | 15.75 | $16.10 | 97419 |
| 2023-06-21 | 15.70 | $16.25 | 107325 |
| 2023-06-20 | 15.66 | $16.44 | 109722 |
| 2023-06-16 | 15.63 | $16.54 | 664300 |
| 2023-06-15 | 15.59 | $16.40 | 114230 |
| 2023-06-14 | 15.56 | $16.63 | 155200 |
| 2023-06-13 | 15.51 | $16.66 | 241500 |
| 2023-06-12 | 15.45 | $16.05 | 124111 |
| 2023-06-09 | 15.43 | $15.88 | 100640 |
| 2023-06-08 | 15.42 | $16.23 | 122827 |
| 2023-06-07 | 15.41 | $16.38 | 179100 |
| 2023-06-06 | 15.38 | $15.88 | 168623 |
| 2023-06-05 | 15.38 | $15.27 | 163506 |
| 2023-06-02 | 15.39 | $15.50 | 187900 |
| 2023-06-01 | 15.40 | $14.77 | 243432 |
| 2023-05-31 | 15.46 | $14.35 | 307700 |
| 2023-05-30 | 15.55 | $14.39 | 210000 |
| 2023-05-26 | 15.69 | $15.05 | 191700 |
| 2023-05-25 | 15.71 | $14.97 | 219400 |
| 2023-05-24 | 15.90 | $15.16 | 116400 |
| 2023-05-23 | 16.07 | $15.29 | 177400 |
| 2023-05-22 | 16.25 | $15.38 | 178500 |
| 2023-05-19 | 16.45 | $15.75 | 170510 |
| 2023-05-18 | 16.65 | $15.76 | 335800 |
| 2023-05-17 | 16.84 | $15.85 | 323440 |
| 2023-05-16 | 17.00 | $15.68 | 184000 |
| 2023-05-15 | 17.18 | $15.48 | 174300 |
| 2023-05-12 | 17.34 | $15.57 | 125517 |
| 2023-05-11 | 17.47 | $15.77 | 142820 |
| 2023-05-10 | 17.61 | $16.01 | 169835 |
| 2023-05-09 | 17.73 | $15.66 | 182741 |
| 2023-05-08 | 17.87 | $15.85 | 247116 |
| 2023-05-05 | 17.99 | $15.58 | 189035 |
| 2023-05-04 | 18.09 | $15.60 | 335900 |
| 2023-05-03 | 18.21 | $16.08 | 247507 |
| 2023-05-02 | 18.33 | $16.14 | 339400 |
| 2023-05-01 | 18.44 | $17.22 | 453942 |
| 2023-04-28 | 18.49 | $15.42 | 685441 |
| 2023-04-27 | 18.63 | $18.76 | 212905 |
| 2023-04-26 | 18.64 | $18.58 | 188000 |
| 2023-04-25 | 18.65 | $18.88 | 225400 |
| 2023-04-24 | 18.64 | $19.37 | 228900 |
| 2023-04-21 | 18.58 | $19.79 | 281700 |
| 2023-04-20 | 18.51 | $19.45 | 304900 |
| 2023-04-19 | 18.47 | $19.15 | 434200 |
| 2023-04-18 | 18.47 | $19.32 | 614125 |
| 2023-04-17 | 18.43 | $18.55 | 272400 |
| 2023-04-14 | 18.41 | $18.23 | 154600 |
| 2023-04-13 | 18.45 | $18.46 | 241800 |
| 2023-04-12 | 18.45 | $18.50 | 123742 |
| 2023-04-11 | 18.49 | $18.40 | 186129 |
| 2023-04-10 | 18.48 | $18.25 | 347364 |
| 2023-04-06 | 18.51 | $17.60 | 151377 |
| 2023-04-05 | 18.58 | $18.08 | 172100 |
| 2023-04-04 | 18.64 | $18.35 | 222042 |
| 2023-04-03 | 18.67 | $18.43 | 411300 |
| 2023-03-31 | 18.72 | $18.22 | 481703 |
| 2023-03-30 | 18.77 | $18.26 | 201126 |
| 2023-03-29 | 18.82 | $18.85 | 210600 |
| 2023-03-28 | 18.82 | $18.76 | 251000 |
| 2023-03-27 | 18.85 | $18.70 | 231200 |
| 2023-03-24 | 18.83 | $18.25 | 142500 |
| 2023-03-23 | 18.67 | $18.48 | 178641 |
| 2023-03-22 | 18.37 | $18.65 | 220600 |
| 2023-03-21 | 18.06 | $19.00 | 218322 |
| 2023-03-20 | 17.73 | $18.65 | 280100 |
| 2023-03-17 | 17.43 | $17.99 | 787300 |
| 2023-03-16 | 17.15 | $19.04 | 286360 |
| 2023-03-15 | 16.82 | $18.63 | 343600 |
| 2023-03-14 | 16.50 | $19.23 | 375000 |
| 2023-03-13 | 16.17 | $18.12 | 333400 |
| 2023-03-10 | 15.88 | $18.94 | 296500 |
| 2023-03-09 | 15.54 | $19.04 | 273455 |
| 2023-03-08 | 15.21 | $19.14 | 197800 |
| 2023-03-07 | 14.90 | $19.11 | 271000 |
| 2023-03-06 | 14.58 | $19.27 | 497808 |
| 2023-03-03 | 14.25 | $19.37 | 296650 |
| 2023-03-02 | 13.92 | $19.25 | 371800 |
| 2023-03-01 | 13.59 | $18.81 | 508200 |
| 2023-02-28 | 13.28 | $19.33 | 870749 |
| 2023-02-27 | 12.92 | $18.26 | 1.6M |
| 2023-02-24 | 12.61 | $15.04 | 623568 |
| 2023-02-23 | 12.46 | $12.50 | 232435 |
| 2023-02-22 | 12.44 | $12.38 | 144400 |
| 2023-02-21 | 12.42 | $12.48 | 123600 |
| 2023-02-17 | 12.40 | $12.76 | 171234 |
| 2023-02-16 | 12.38 | $12.31 | 78916 |
| 2023-02-15 | 12.37 | $12.44 | 75400 |
| 2023-02-14 | 12.35 | $12.29 | 120701 |
| 2023-02-13 | 12.34 | $12.51 | 189300 |
| 2023-02-10 | 12.31 | $12.30 | 140040 |
| 2023-02-09 | 12.28 | $12.27 | 120439 |
| 2023-02-08 | 12.24 | $12.47 | 102300 |
| 2023-02-07 | 12.16 | $12.83 | 92748 |
| 2023-02-06 | 12.06 | $12.71 | 121522 |
| 2023-02-03 | 11.95 | $12.75 | 141900 |
| 2023-02-02 | 11.83 | $12.65 | 117300 |
| 2023-02-01 | 11.72 | $12.63 | 176000 |
| 2023-01-31 | 11.60 | $12.74 | 191325 |
| 2023-01-30 | 11.50 | $12.05 | 93100 |
| 2023-01-27 | 11.42 | $12.08 | 85700 |
| 2023-01-26 | 11.34 | $12.12 | 76600 |
| 2023-01-25 | 11.27 | $12.06 | 65034 |
| 2023-01-24 | 11.21 | $12.01 | 84400 |
| 2023-01-23 | 11.16 | $12.04 | 133900 |
| 2023-01-20 | 11.10 | $12.24 | 169947 |
| 2023-01-19 | 11.00 | $12.12 | 116137 |
| 2023-01-18 | 10.89 | $12.16 | 133000 |
| 2023-01-17 | 10.76 | $12.04 | 126925 |
| 2023-01-13 | 10.65 | $11.86 | 141030 |
| 2023-01-12 | 10.53 | $11.80 | 227602 |
| 2023-01-11 | 10.45 | $11.35 | 203800 |
| 2023-01-10 | 10.38 | $11.05 | 190702 |
| 2023-01-09 | 10.39 | $10.71 | 151400 |
| 2023-01-06 | 10.40 | $10.60 | 130800 |
| 2023-01-05 | 10.44 | $10.29 | 128500 |
| 2023-01-04 | 10.49 | $10.51 | 322649 |
| 2023-01-03 | 10.52 | $10.23 | 198901 |
| 2022-12-30 | 10.57 | $10.59 | 141238 |
| 2022-12-29 | 10.60 | $10.45 | 203818 |
| 2022-12-28 | 10.62 | $10.47 | 172700 |
| 2022-12-27 | 10.63 | $10.82 | 122200 |
| 2022-12-23 | 10.62 | $10.95 | 117448 |
| 2022-12-22 | 10.61 | $10.85 | 130911 |
| 2022-12-21 | 10.61 | $10.97 | 254000 |
| 2022-12-20 | 10.61 | $10.16 | 268500 |
| 2022-12-19 | 10.63 | $10.00 | 260702 |
| 2022-12-16 | 10.66 | $9.58 | 2.0M |
| 2022-12-15 | 10.71 | $9.66 | 358632 |
| 2022-12-14 | 10.75 | $9.60 | 326731 |
| 2022-12-13 | 10.79 | $10.07 | 495100 |
| 2022-12-12 | 10.78 | $10.10 | 399512 |
| 2022-12-09 | 10.79 | $11.20 | 176503 |
| 2022-12-08 | 10.76 | $10.99 | 227100 |
| 2022-12-07 | 10.70 | $11.21 | 221100 |
| 2022-12-06 | 10.65 | $11.45 | 253279 |
| 2022-12-05 | 10.59 | $11.09 | 171200 |
| 2022-12-02 | 10.55 | $11.21 | 149600 |
| 2022-12-01 | 10.49 | $11.12 | 191000 |
| 2022-11-30 | 10.44 | $10.99 | 180900 |
| 2022-11-29 | 10.40 | $10.62 | 108100 |
| 2022-11-28 | 10.37 | $10.51 | 130800 |
| 2022-11-25 | 10.33 | $10.82 | 71800 |
| 2022-11-23 | 10.28 | $10.85 | 102800 |
| 2022-11-22 | 10.22 | $10.94 | 122300 |
| 2022-11-21 | 10.15 | $10.61 | 103600 |
| 2022-11-18 | 10.09 | $10.56 | 141225 |
| 2022-11-17 | 10.02 | $10.63 | 128000 |
| 2022-11-16 | 9.95 | $10.42 | 119328 |
| 2022-11-15 | 9.92 | $10.36 | 152600 |
| 2022-11-14 | 9.87 | $10.01 | 168228 |
| 2022-11-11 | 9.84 | $10.26 | 156900 |
| 2022-11-10 | 9.81 | $10.45 | 179920 |
| 2022-11-09 | 9.78 | $9.86 | 118400 |
| 2022-11-08 | 9.75 | $10.19 | 147000 |
| 2022-11-07 | 9.67 | $10.36 | 173409 |
| 2022-11-04 | 9.59 | $10.29 | 195828 |
| 2022-11-03 | 9.50 | $9.95 | 147734 |
| 2022-11-02 | 9.47 | $10.14 | 249500 |
| 2022-11-01 | 9.47 | $10.11 | 170208 |
| 2022-10-31 | 9.48 | $10.04 | 281102 |
| 2022-10-28 | 9.45 | $9.77 | 199400 |
| 2022-10-27 | 9.46 | $9.79 | 153224 |
| 2022-10-26 | 9.45 | $9.59 | 113000 |
| 2022-10-25 | 9.44 | $9.65 | 137601 |
| 2022-10-24 | 9.42 | $9.45 | 109500 |
| 2022-10-21 | 9.46 | $9.13 | 157400 |
| 2022-10-20 | 9.52 | $9.20 | 139600 |
| 2022-10-19 | 9.63 | $9.72 | 189800 |
| 2022-10-18 | 9.73 | $9.51 | 192646 |
| 2022-10-17 | 9.83 | $9.40 | 182831 |
| 2022-10-14 | 9.95 | $9.61 | 177237 |
| 2022-10-13 | 10.06 | $9.81 | 295300 |
| 2022-10-12 | 10.16 | $9.31 | 314600 |
| 2022-10-11 | 10.28 | $8.57 | 249500 |
| 2022-10-10 | 10.42 | $8.67 | 229100 |
| 2022-10-07 | 10.57 | $8.56 | 227200 |
| 2022-10-06 | 10.74 | $9.40 | 217129 |
| 2022-10-05 | 10.86 | $10.18 | 113100 |
| 2022-10-04 | 10.94 | $10.20 | 198427 |
| 2022-10-03 | 11.01 | $9.52 | 243939 |
| 2022-09-30 | 11.14 | $9.85 | 276144 |
| 2022-09-29 | 11.25 | $9.73 | 356449 |
| 2022-09-28 | 11.36 | $9.28 | 596116 |
| 2022-09-27 | 11.50 | $9.29 | 402648 |
| 2022-09-26 | 11.64 | $10.26 | 238500 |
| 2022-09-23 | 11.74 | $10.34 | 308703 |
| 2022-09-22 | 11.85 | $11.44 | 65400 |
| 2022-09-21 | 11.89 | $11.61 | 99500 |
| 2022-09-20 | 11.91 | $11.56 | 97800 |
| 2022-09-19 | 11.96 | $11.85 | 114430 |
| 2022-09-16 | 11.99 | $11.81 | 277400 |
| 2022-09-15 | 12.04 | $11.78 | 123600 |
| 2022-09-14 | 12.09 | $11.69 | 176100 |
| 2022-09-13 | 12.14 | $11.39 | 107431 |
| 2022-09-12 | 12.20 | $11.73 | 72100 |
| 2022-09-09 | 12.26 | $11.79 | 62500 |
| 2022-09-08 | 12.30 | $11.80 | 62400 |
| 2022-09-07 | 12.33 | $11.87 | 73911 |
| 2022-09-06 | 12.38 | $11.70 | 149900 |
| 2022-09-02 | 12.43 | $12.05 | 66200 |
| 2022-09-01 | 12.46 | $12.00 | 135116 |
| 2022-08-31 | 12.49 | $11.94 | 196417 |
| 2022-08-30 | 12.52 | $12.06 | 116626 |
| 2022-08-29 | 12.52 | $12.15 | 129600 |
| 2022-08-26 | 12.53 | $12.29 | 75427 |
| 2022-08-25 | 12.54 | $12.54 | 107848 |
| 2022-08-24 | 12.53 | $12.18 | 90148 |
| 2022-08-23 | 12.50 | $12.08 | 85939 |
| 2022-08-22 | 12.47 | $12.55 | 116500 |
| 2022-08-19 | 12.41 | $12.48 | 140600 |
| 2022-08-18 | 12.37 | $12.76 | 73333 |
| 2022-08-17 | 12.32 | $12.66 | 92136 |
| 2022-08-16 | 12.27 | $12.76 | 95602 |
| 2022-08-15 | 12.23 | $12.65 | 178632 |
| 2022-08-12 | 12.20 | $12.87 | 100615 |
| 2022-08-11 | 12.18 | $12.62 | 110513 |
| 2022-08-10 | 12.15 | $12.40 | 201900 |
| 2022-08-09 | 12.15 | $12.78 | 201600 |
| 2022-08-08 | 12.14 | $12.84 | 116635 |
| 2022-08-05 | 12.13 | $12.62 | 171928 |
| 2022-08-04 | 12.13 | $12.61 | 270900 |
| 2022-08-03 | 12.13 | $12.43 | 129800 |
| 2022-08-02 | 12.15 | $12.19 | 102200 |
| 2022-08-01 | 12.18 | $12.21 | 130743 |
| 2022-07-29 | 12.23 | $12.65 | 153700 |
| 2022-07-28 | 12.25 | $12.25 | 207800 |
| 2022-07-27 | 12.28 | $11.50 | 259700 |
| 2022-07-26 | 12.35 | $11.47 | 110907 |
| 2022-07-25 | 12.42 | $11.54 | 188711 |
| 2022-07-22 | 12.50 | $11.58 | 133500 |
| 2022-07-21 | 12.55 | $11.67 | 150424 |
| 2022-07-20 | 12.62 | $11.73 | 225865 |
| 2022-07-19 | 12.66 | $11.96 | 194819 |
| 2022-07-18 | 12.69 | $12.12 | 165414 |
| 2022-07-15 | 12.69 | $12.34 | 118144 |
| 2022-07-14 | 12.69 | $12.12 | 95100 |
| 2022-07-13 | 12.70 | $12.41 | 97308 |
| 2022-07-12 | 12.69 | $12.53 | 87514 |
| 2022-07-11 | 12.67 | $12.61 | 96220 |
| 2022-07-08 | 12.65 | $12.71 | 183030 |
| 2022-07-07 | 12.64 | $12.55 | 134955 |
| 2022-07-06 | 12.65 | $12.84 | 154548 |
| 2022-07-05 | 12.64 | $12.88 | 177644 |
| 2022-07-01 | 12.61 | $13.20 | 130537 |
| 2022-06-30 | 12.59 | $13.03 | 200841 |
| 2022-06-29 | 12.57 | $12.72 | 89145 |
| 2022-06-28 | 12.57 | $13.06 | 144749 |
| 2022-06-27 | 12.56 | $12.88 | 152835 |
| 2022-06-24 | 12.55 | $12.96 | 481926 |
| 2022-06-23 | 12.53 | $12.77 | 123000 |
| 2022-06-22 | 12.51 | $12.90 | 125700 |
| 2022-06-21 | 12.48 | $12.60 | 157431 |
| 2022-06-17 | 12.46 | $12.56 | 916000 |
| 2022-06-16 | 12.46 | $12.12 | 157500 |
| 2022-06-15 | 12.49 | $12.41 | 153747 |
| 2022-06-14 | 12.53 | $12.19 | 144630 |
| 2022-06-13 | 12.54 | $12.19 | 135999 |
| 2022-06-10 | 12.54 | $12.18 | 129100 |
| 2022-06-09 | 12.55 | $12.23 | 163749 |
| 2022-06-08 | 12.56 | $12.51 | 89220 |
| 2022-06-07 | 12.54 | $12.68 | 96035 |
| 2022-06-06 | 12.54 | $12.72 | 108000 |
| 2022-06-03 | 12.53 | $12.38 | 173700 |
| 2022-06-02 | 12.54 | $12.67 | 93236 |
| 2022-06-01 | 12.55 | $12.58 | 137537 |
| 2022-05-31 | 12.55 | $12.90 | 144000 |
| 2022-05-27 | 12.54 | $12.76 | 99343 |
| 2022-05-26 | 12.53 | $12.75 | 101700 |
| 2022-05-25 | 12.51 | $12.49 | 107631 |
| 2022-05-24 | 12.49 | $12.44 | 142823 |
| 2022-05-23 | 12.47 | $12.16 | 119800 |
| 2022-05-20 | 12.48 | $12.29 | 306649 |
| 2022-05-19 | 12.49 | $12.45 | 151100 |
| 2022-05-18 | 12.51 | $12.90 | 208700 |
| 2022-05-17 | 12.51 | $13.12 | 253721 |
| 2022-05-16 | 12.49 | $12.40 | 397500 |
| 2022-05-13 | 12.50 | $12.19 | 179701 |
| 2022-05-12 | 12.52 | $12.45 | 265219 |
| 2022-05-11 | 12.52 | $12.39 | 235016 |
| 2022-05-10 | 12.52 | $12.13 | 195739 |
| 2022-05-09 | 12.55 | $12.54 | 215712 |
| 2022-05-06 | 12.58 | $12.58 | 133804 |
| 2022-05-05 | 12.61 | $12.59 | 156509 |
| 2022-05-04 | 12.63 | $12.85 | 141523 |
| 2022-05-03 | 12.64 | $12.58 | 165442 |
| 2022-05-02 | 12.67 | $12.76 | 231140 |
| 2022-04-29 | 12.71 | $12.56 | 241700 |
| 2022-04-28 | 12.75 | $12.26 | 199720 |
| 2022-04-27 | 12.80 | $12.07 | 176200 |
| 2022-04-26 | 12.87 | $12.15 | 155800 |
| 2022-04-25 | 12.93 | $12.43 | 193600 |
| 2022-04-22 | 12.99 | $12.45 | 150116 |
| 2022-04-21 | 13.03 | $12.70 | 205000 |
| 2022-04-20 | 13.04 | $13.04 | 255127 |
| 2022-04-19 | 13.05 | $12.74 | 204900 |
| 2022-04-18 | 13.08 | $12.49 | 248800 |
| 2022-04-14 | 13.10 | $12.54 | 398635 |
| 2022-04-13 | 13.12 | $12.49 | 461200 |
| 2022-04-12 | 13.13 | $12.49 | 221800 |
| 2022-04-11 | 13.13 | $12.76 | 146200 |
| 2022-04-08 | 13.10 | $13.01 | 249629 |
| 2022-04-07 | 13.06 | $13.19 | 128022 |
| 2022-04-06 | 13.02 | $13.02 | 130600 |
| 2022-04-05 | 12.98 | $13.08 | 331700 |
| 2022-04-04 | 12.95 | $13.18 | 137600 |
| 2022-04-01 | 12.92 | $13.47 | 176500 |
| 2022-03-31 | 12.86 | $13.49 | 275500 |
| 2022-03-30 | 12.79 | $13.22 | 176000 |
| 2022-03-29 | 12.72 | $13.48 | 201839 |
| 2022-03-28 | 12.63 | $13.39 | 244519 |
| 2022-03-25 | 12.54 | $13.55 | 196826 |
| 2022-03-24 | 12.47 | $13.17 | 122400 |
| 2022-03-23 | 12.45 | $13.07 | 230126 |
| 2022-03-22 | 12.42 | $13.15 | 222402 |
| 2022-03-21 | 12.39 | $13.31 | 209331 |
| 2022-03-18 | 12.35 | $12.94 | 1.1M |
| 2022-03-17 | 12.34 | $12.93 | 239130 |
| 2022-03-16 | 12.33 | $12.69 | 209000 |
| 2022-03-15 | 12.33 | $12.45 | 234041 |
| 2022-03-14 | 12.33 | $12.28 | 244823 |
| 2022-03-11 | 12.34 | $12.22 | 206100 |
| 2022-03-10 | 12.58 | $12.31 | 248737 |
| 2022-03-09 | 12.83 | $12.31 | 403245 |
| 2022-03-08 | 13.09 | $12.33 | 404406 |
| 2022-03-07 | 13.32 | $12.55 | 354607 |
| 2022-03-04 | 13.53 | $12.29 | 487143 |
| 2022-03-03 | 13.77 | $12.22 | 435200 |
| 2022-03-02 | 14.01 | $11.80 | 469722 |
| 2022-03-01 | 14.28 | $11.70 | 594445 |
| 2022-02-28 | 14.56 | $11.56 | 544900 |
| 2022-02-25 | 14.83 | $12.13 | 486932 |
| 2022-02-24 | 15.08 | $12.66 | 211353 |
| 2022-02-23 | 15.33 | $12.52 | 178120 |
| 2022-02-22 | 15.60 | $12.57 | 204200 |
| 2022-02-18 | 15.86 | $12.61 | 218700 |
| 2022-02-17 | 16.10 | $12.67 | 284300 |
| 2022-02-16 | 16.37 | $12.65 | 429900 |
| 2022-02-15 | 16.65 | $12.77 | 508238 |
| 2022-02-14 | 16.97 | $12.46 | 559191 |
| 2022-02-11 | 17.32 | $12.43 | 1.4M |
| 2022-02-10 | 17.67 | $17.09 | 197342 |
| 2022-02-09 | 17.77 | $17.20 | 121600 |
| 2022-02-08 | 17.87 | $17.51 | 147300 |
| 2022-02-07 | 17.96 | $16.97 | 105436 |
| 2022-02-04 | 18.03 | $16.87 | 116200 |
| 2022-02-03 | 18.11 | $16.93 | 150431 |
| 2022-02-02 | 18.14 | $17.14 | 130209 |
| 2022-02-01 | 18.15 | $17.15 | 173500 |
| 2022-01-31 | 18.14 | $17.24 | 258900 |
| 2022-01-28 | 18.13 | $17.03 | 208132 |
| 2022-01-27 | 18.12 | $17.08 | 188637 |
| 2022-01-26 | 18.11 | $17.79 | 233803 |
| 2022-01-25 | 18.06 | $17.76 | 253876 |
| 2022-01-24 | 18.02 | $17.93 | 504116 |
| 2022-01-21 | 17.96 | $17.39 | 321000 |
| 2022-01-20 | 17.92 | $17.97 | 180900 |
| 2022-01-19 | 17.84 | $18.33 | 213496 |
| 2022-01-18 | 17.75 | $19.17 | 220500 |
| 2022-01-14 | 17.64 | $19.38 | 165645 |
| 2022-01-13 | 17.51 | $19.44 | 129800 |
| 2022-01-12 | 17.39 | $19.04 | 268535 |
| 2022-01-11 | 17.27 | $19.35 | 230347 |
| 2022-01-10 | 17.13 | $19.25 | 395836 |
| 2022-01-07 | 16.95 | $18.33 | 358900 |
| 2022-01-06 | 16.82 | $18.50 | 227910 |
| 2022-01-05 | 16.69 | $17.57 | 178540 |
| 2022-01-04 | 16.61 | $17.25 | 358520 |
| 2022-01-03 | 16.55 | $17.02 | 142400 |
| 2021-12-31 | 16.47 | $17.00 | 119800 |
| 2021-12-30 | 16.40 | $16.82 | 374700 |
| 2021-12-29 | 16.32 | $16.83 | 117821 |
| 2021-12-28 | 16.23 | $16.81 | 102035 |
| 2021-12-27 | 16.15 | $16.92 | 123235 |
| 2021-12-23 | 16.07 | $16.83 | 147017 |
| 2021-12-22 | 16.01 | $16.54 | 95200 |
| 2021-12-21 | 15.97 | $16.45 | 151200 |
| 2021-12-20 | 15.92 | $16.50 | 192800 |
| 2021-12-17 | 15.86 | $16.91 | 1.0M |
| 2021-12-16 | 15.78 | $16.85 | 263036 |
| 2021-12-15 | 15.71 | $17.07 | 422644 |
| 2021-12-14 | 15.63 | $16.65 | 373700 |
| 2021-12-13 | 15.57 | $16.45 | 315340 |
| 2021-12-10 | 15.52 | $15.77 | 115149 |
| 2021-12-09 | 15.52 | $15.57 | 113200 |
| 2021-12-08 | 15.51 | $16.04 | 98500 |
| 2021-12-07 | 15.47 | $15.93 | 170927 |
| 2021-12-06 | 15.44 | $16.00 | 164744 |
| 2021-12-03 | 15.40 | $15.48 | 98400 |
| 2021-12-02 | 15.38 | $15.50 | 106825 |
| 2021-12-01 | 15.36 | $15.21 | 179200 |
| 2021-11-30 | 15.33 | $15.07 | 175249 |
| 2021-11-29 | 15.31 | $15.22 | 121500 |
| 2021-11-26 | 15.29 | $15.38 | 113242 |
| 2021-11-24 | 15.25 | $15.70 | 103100 |
| 2021-11-23 | 15.14 | $15.61 | 108807 |
| 2021-11-22 | 15.03 | $15.50 | 105400 |
| 2021-11-19 | 14.94 | $15.30 | 110200 |
| 2021-11-18 | 14.85 | $15.38 | 129610 |
| 2021-11-17 | 14.77 | $15.36 | 91517 |
| 2021-11-16 | 14.67 | $15.50 | 104137 |
| 2021-11-15 | 14.57 | $15.36 | 121447 |
| 2021-11-12 | 14.47 | $15.60 | 67300 |
| 2021-11-11 | 14.37 | $15.64 | 75539 |
| 2021-11-10 | 14.27 | $15.40 | 81105 |
| 2021-11-09 | 14.18 | $15.30 | 79728 |
| 2021-11-08 | 14.09 | $15.31 | 78705 |
| 2021-11-05 | 14.01 | $15.27 | 146427 |
| 2021-11-04 | 13.93 | $14.89 | 125414 |
| 2021-11-03 | 13.86 | $15.15 | 97936 |
| 2021-11-02 | 13.77 | $14.58 | 96100 |
| 2021-11-01 | 13.70 | $14.71 | 130300 |
| 2021-10-29 | 13.62 | $14.77 | 174921 |
| 2021-10-28 | 13.53 | $14.59 | 324000 |
| 2021-10-27 | 13.45 | $13.50 | 150973 |
| 2021-10-26 | 13.43 | $13.56 | 143414 |
| 2021-10-25 | 13.40 | $13.69 | 129100 |
| 2021-10-22 | 13.38 | $13.51 | 65402 |
| 2021-10-21 | 13.35 | $13.62 | 103800 |
| 2021-10-20 | 13.31 | $13.54 | 142416 |
| 2021-10-19 | 13.28 | $13.44 | 87600 |
| 2021-10-18 | 13.24 | $13.41 | 61732 |
| 2021-10-15 | 13.22 | $13.53 | 125500 |
| 2021-10-14 | 13.19 | $13.62 | 76040 |
| 2021-10-13 | 13.15 | $13.57 | 73000 |
| 2021-10-12 | 13.13 | $13.57 | 74500 |
| 2021-10-11 | 13.12 | $13.64 | 91300 |
| 2021-10-08 | 13.12 | $13.71 | 96200 |
| 2021-10-07 | 13.10 | $13.56 | 161800 |
| 2021-10-06 | 13.10 | $13.18 | 150400 |
| 2021-10-05 | 13.12 | $13.36 | 240211 |
| 2021-10-04 | 13.11 | $12.99 | 264800 |
| 2021-10-01 | 13.15 | $12.98 | 224550 |
| 2021-09-30 | 13.18 | $13.04 | 107000 |
| 2021-09-29 | 13.23 | $13.09 | 93000 |
| 2021-09-28 | 13.29 | $13.04 | 141600 |
| 2021-09-27 | 13.34 | $13.12 | 132347 |
| 2021-09-24 | 13.41 | $13.01 | 90100 |
| 2021-09-23 | 13.45 | $12.87 | 118000 |
| 2021-09-22 | 13.50 | $12.89 | 81100 |
| 2021-09-21 | 13.55 | $12.63 | 87700 |
| 2021-09-20 | 13.61 | $12.91 | 134624 |
| 2021-09-17 | 13.66 | $12.99 | 523117 |
| 2021-09-16 | 13.71 | $12.88 | 164941 |
| 2021-09-15 | 13.77 | $13.14 | 140200 |
| 2021-09-14 | 13.82 | $13.39 | 187332 |
| 2021-09-13 | 13.86 | $13.52 | 70724 |
| 2021-09-10 | 13.89 | $13.45 | 88626 |
| 2021-09-09 | 13.94 | $13.53 | 123300 |
| 2021-09-08 | 13.99 | $13.50 | 113400 |
| 2021-09-07 | 14.04 | $13.30 | 103345 |
| 2021-09-03 | 14.09 | $13.65 | 133429 |
| 2021-09-02 | 14.12 | $13.73 | 118727 |
| 2021-09-01 | 14.14 | $13.92 | 137722 |
| 2021-08-31 | 14.14 | $14.24 | 99802 |
| 2021-08-30 | 14.12 | $14.15 | 105600 |
| 2021-08-27 | 14.11 | $14.52 | 205002 |
| 2021-08-26 | 14.09 | $13.85 | 101926 |
| 2021-08-25 | 14.10 | $13.80 | 120710 |
| 2021-08-24 | 14.08 | $13.80 | 104841 |
| 2021-08-23 | 14.06 | $13.89 | 81700 |
| 2021-08-20 | 14.03 | $14.01 | 112801 |
| 2021-08-19 | 13.99 | $13.87 | 115400 |
| 2021-08-18 | 13.96 | $14.07 | 148100 |
| 2021-08-17 | 13.93 | $14.24 | 153300 |
| 2021-08-16 | 13.88 | $14.11 | 87000 |
| 2021-08-13 | 13.84 | $14.20 | 74923 |
| 2021-08-12 | 13.82 | $14.34 | 69931 |
| 2021-08-11 | 13.79 | $14.58 | 105048 |
| 2021-08-10 | 13.74 | $14.58 | 135610 |
| 2021-08-09 | 13.70 | $14.28 | 136300 |
| 2021-08-06 | 13.67 | $14.28 | 87929 |
| 2021-08-05 | 13.63 | $14.01 | 139230 |
| 2021-08-04 | 13.59 | $13.89 | 106500 |
| 2021-08-03 | 13.57 | $13.95 | 138944 |
| 2021-08-02 | 13.56 | $13.92 | 197400 |
| 2021-07-30 | 13.55 | $14.16 | 190331 |
| 2021-07-29 | 13.55 | $14.03 | 242309 |
| 2021-07-28 | 13.54 | $13.47 | 173400 |
| 2021-07-27 | 13.56 | $13.27 | 129325 |
| 2021-07-26 | 13.59 | $13.42 | 157948 |
| 2021-07-23 | 13.62 | $13.22 | 114404 |
| 2021-07-22 | 13.65 | $13.15 | 125500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.14
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
19.59
Maximum
40.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.14 | $39.15 | 40446 |
| 2026-07-17 | 40.25 | $38.91 | 224000 |
| 2026-07-16 | 40.39 | $38.22 | 219900 |
| 2026-07-15 | 40.61 | $37.44 | 403130 |
| 2026-07-14 | 40.95 | $41.45 | 297728 |
| 2026-07-13 | 40.90 | $42.81 | 191556 |
| 2026-07-10 | 40.69 | $42.15 | 154006 |
| 2026-07-09 | 40.54 | $41.80 | 224034 |
| 2026-07-08 | 40.41 | $41.76 | 209000 |
| 2026-07-07 | 40.27 | $42.20 | 241800 |
| 2026-07-06 | 40.06 | $42.90 | 219800 |
| 2026-07-02 | 39.76 | $43.01 | 356843 |
| 2026-07-01 | 39.42 | $42.24 | 256412 |
| 2026-06-30 | 39.12 | $41.36 | 248300 |
| 2026-06-29 | 38.89 | $41.83 | 198818 |
| 2026-06-26 | 38.58 | $41.13 | 741858 |
| 2026-06-25 | 38.31 | $39.47 | 161036 |
| 2026-06-24 | 38.19 | $40.71 | 152634 |
| 2026-06-23 | 37.92 | $39.97 | 291200 |
| 2026-06-22 | 37.71 | $38.32 | 170585 |
| 2026-06-18 | 37.64 | $38.10 | 195800 |
| 2026-06-17 | 37.60 | $37.83 | 104100 |
| 2026-06-16 | 37.57 | $37.70 | 135431 |
| 2026-06-15 | 37.56 | $37.06 | 110137 |
| 2026-06-12 | 37.61 | $37.95 | 98008 |
| 2026-06-11 | 37.58 | $38.08 | 146600 |
| 2026-06-10 | 37.52 | $37.85 | 211000 |
| 2026-06-09 | 37.49 | $37.20 | 130315 |
| 2026-06-08 | 37.52 | $36.57 | 307800 |
| 2026-06-05 | 37.62 | $37.34 | 205100 |
| 2026-06-04 | 37.65 | $35.48 | 161500 |
| 2026-06-03 | 37.87 | $35.68 | 142137 |
| 2026-06-02 | 38.11 | $36.27 | 128600 |
| 2026-06-01 | 38.30 | $36.24 | 185100 |
| 2026-05-29 | 38.52 | $37.02 | 157840 |
| 2026-05-28 | 38.67 | $37.57 | 163963 |
| 2026-05-27 | 38.79 | $38.16 | 200900 |
| 2026-05-26 | 38.86 | $38.66 | 116600 |
| 2026-05-22 | 38.88 | $38.98 | 132625 |
| 2026-05-21 | 38.87 | $39.70 | 137046 |
| 2026-05-20 | 38.78 | $39.92 | 135012 |
| 2026-05-19 | 38.66 | $39.43 | 211924 |
| 2026-05-18 | 38.58 | $39.55 | 218611 |
| 2026-05-15 | 38.47 | $38.75 | 189700 |
| 2026-05-14 | 38.44 | $39.03 | 134000 |
| 2026-05-13 | 38.38 | $39.16 | 252800 |
| 2026-05-12 | 38.30 | $39.40 | 140840 |
| 2026-05-11 | 38.18 | $39.18 | 185400 |
| 2026-05-08 | 38.08 | $39.44 | 202746 |
| 2026-05-07 | 37.94 | $40.53 | 318800 |
| 2026-05-06 | 37.66 | $40.32 | 200815 |
| 2026-05-05 | 37.38 | $39.77 | 275895 |
| 2026-05-04 | 37.13 | $39.08 | 193521 |
| 2026-05-01 | 36.93 | $39.70 | 193900 |
| 2026-04-30 | 36.64 | $39.63 | 213908 |
| 2026-04-29 | 36.32 | $39.18 | 291115 |
| 2026-04-28 | 36.02 | $41.26 | 358952 |
| 2026-04-27 | 35.47 | $40.52 | 507000 |
| 2026-04-24 | 34.94 | $39.48 | 524524 |
| 2026-04-23 | 34.46 | $35.18 | 199303 |
| 2026-04-22 | 34.38 | $34.10 | 165165 |
| 2026-04-21 | 34.41 | $34.08 | 176234 |
| 2026-04-20 | 34.45 | $35.54 | 185421 |
| 2026-04-17 | 34.33 | $35.58 | 328138 |
| 2026-04-16 | 34.20 | $34.85 | 149212 |
| 2026-04-15 | 34.13 | $34.42 | 111632 |
| 2026-04-14 | 34.10 | $34.14 | 133200 |
| 2026-04-13 | 34.10 | $34.92 | 195544 |
| 2026-04-10 | 34.01 | $34.39 | 136100 |
| 2026-04-09 | 33.97 | $35.23 | 146930 |
| 2026-04-08 | 33.84 | $34.57 | 141400 |
| 2026-04-07 | 33.76 | $34.13 | 134318 |
| 2026-04-06 | 33.72 | $33.72 | 103106 |
| 2026-04-02 | 33.72 | $33.30 | 226300 |
| 2026-04-01 | 33.76 | $32.44 | 214400 |
| 2026-03-31 | 33.90 | $34.16 | 187106 |
| 2026-03-30 | 33.87 | $34.16 | 136241 |
| 2026-03-27 | 33.84 | $33.67 | 160300 |
| 2026-03-26 | 33.86 | $34.13 | 133334 |
| 2026-03-25 | 33.84 | $34.19 | 224921 |
| 2026-03-24 | 33.80 | $34.87 | 186624 |
| 2026-03-23 | 33.68 | $34.18 | 207075 |
| 2026-03-20 | 33.63 | $33.13 | 247300 |
| 2026-03-19 | 33.69 | $32.89 | 260354 |
| 2026-03-18 | 33.77 | $33.33 | 182820 |
| 2026-03-17 | 33.82 | $34.04 | 146955 |
| 2026-03-16 | 33.79 | $34.38 | 191745 |
| 2026-03-13 | 33.73 | $34.28 | 175800 |
| 2026-03-12 | 33.67 | $34.03 | 224530 |
| 2026-03-11 | 33.63 | $33.89 | 176400 |
| 2026-03-10 | 33.61 | $34.28 | 182700 |
| 2026-03-09 | 33.54 | $34.45 | 314500 |
| 2026-03-06 | 33.44 | $35.18 | 187711 |
| 2026-03-05 | 33.26 | $35.39 | 308009 |
| 2026-03-04 | 33.03 | $36.38 | 206205 |
| 2026-03-03 | 32.68 | $35.99 | 270405 |
| 2026-03-02 | 32.33 | $36.35 | 454700 |
| 2026-02-27 | 31.91 | $35.17 | 204700 |
| 2026-02-26 | 31.57 | $34.12 | 273900 |
| 2026-02-25 | 31.30 | $32.70 | 318800 |
| 2026-02-24 | 31.15 | $31.91 | 282300 |
| 2026-02-23 | 31.07 | $30.23 | 143572 |
| 2026-02-20 | 31.16 | $31.12 | 157323 |
| 2026-02-19 | 31.16 | $31.25 | 136100 |
| 2026-02-18 | 31.15 | $31.31 | 96121 |
| 2026-02-17 | 31.14 | $32.12 | 144533 |
| 2026-02-13 | 31.03 | $31.17 | 88423 |
| 2026-02-12 | 31.02 | $31.92 | 125700 |
| 2026-02-11 | 30.93 | $31.68 | 106446 |
| 2026-02-10 | 30.85 | $31.40 | 151400 |
| 2026-02-09 | 30.79 | $30.56 | 80606 |
| 2026-02-06 | 30.81 | $31.71 | 125700 |
| 2026-02-05 | 30.72 | $31.64 | 101100 |
| 2026-02-04 | 30.62 | $31.24 | 116800 |
| 2026-02-03 | 30.56 | $31.23 | 100500 |
| 2026-02-02 | 30.48 | $31.16 | 207566 |
| 2026-01-30 | 30.41 | $30.45 | 249100 |
| 2026-01-29 | 30.41 | $30.36 | 147900 |
| 2026-01-28 | 30.42 | $29.60 | 156800 |
| 2026-01-27 | 30.50 | $29.24 | 139009 |
| 2026-01-26 | 30.63 | $29.84 | 326003 |
| 2026-01-23 | 30.72 | $28.85 | 239130 |
| 2026-01-22 | 30.91 | $29.35 | 309200 |
| 2026-01-21 | 31.08 | $29.53 | 225931 |
| 2026-01-20 | 31.24 | $29.46 | 108200 |
| 2026-01-16 | 31.43 | $29.83 | 180402 |
| 2026-01-15 | 31.60 | $29.91 | 148003 |
| 2026-01-14 | 31.77 | $29.68 | 166300 |
| 2026-01-13 | 32.00 | $29.83 | 137800 |
| 2026-01-12 | 32.22 | $31.15 | 123600 |
| 2026-01-09 | 32.34 | $30.49 | 117639 |
| 2026-01-08 | 32.53 | $31.46 | 162202 |
| 2026-01-07 | 32.64 | $30.98 | 328400 |
| 2026-01-06 | 32.82 | $29.64 | 411084 |
| 2026-01-05 | 33.15 | $31.22 | 213482 |
| 2026-01-02 | 33.36 | $31.71 | 282913 |
| 2025-12-31 | 33.53 | $33.80 | 293900 |
| 2025-12-30 | 33.50 | $33.73 | 190514 |
| 2025-12-29 | 33.48 | $34.15 | 188500 |
| 2025-12-26 | 33.41 | $33.82 | 120323 |
| 2025-12-24 | 33.36 | $34.53 | 111300 |
| 2025-12-23 | 33.24 | $35.07 | 195200 |
| 2025-12-22 | 33.05 | $34.63 | 129711 |
| 2025-12-19 | 32.88 | $33.89 | 496200 |
| 2025-12-18 | 32.77 | $34.26 | 220100 |
| 2025-12-17 | 32.62 | $33.01 | 82600 |
| 2025-12-16 | 32.58 | $33.19 | 191428 |
| 2025-12-15 | 32.51 | $32.87 | 220929 |
| 2025-12-12 | 32.47 | $33.02 | 243601 |
| 2025-12-11 | 32.42 | $32.76 | 131551 |
| 2025-12-10 | 32.38 | $31.79 | 156900 |
| 2025-12-09 | 32.44 | $31.96 | 120426 |
| 2025-12-08 | 32.49 | $31.27 | 122322 |
| 2025-12-05 | 32.62 | $31.13 | 151526 |
| 2025-12-04 | 32.78 | $32.12 | 122100 |
| 2025-12-03 | 32.85 | $32.62 | 104034 |
| 2025-12-02 | 32.87 | $32.61 | 112200 |
| 2025-12-01 | 32.90 | $32.76 | 158500 |
| 2025-11-28 | 32.91 | $33.13 | 77110 |
| 2025-11-26 | 32.89 | $33.35 | 108212 |
| 2025-11-25 | 32.84 | $33.26 | 135125 |
| 2025-11-24 | 32.80 | $33.33 | 141500 |
| 2025-11-21 | 32.74 | $33.36 | 233848 |
| 2025-11-20 | 32.68 | $32.59 | 182310 |
| 2025-11-19 | 32.68 | $33.56 | 164800 |
| 2025-11-18 | 32.59 | $33.79 | 122200 |
| 2025-11-17 | 32.47 | $34.17 | 158900 |
| 2025-11-14 | 32.29 | $34.40 | 163419 |
| 2025-11-13 | 32.06 | $34.63 | 145256 |
| 2025-11-12 | 31.79 | $34.49 | 151100 |
| 2025-11-11 | 31.51 | $34.98 | 255900 |
| 2025-11-10 | 31.14 | $34.58 | 233500 |
| 2025-11-07 | 30.78 | $33.61 | 225408 |
| 2025-11-06 | 30.49 | $32.77 | 176192 |
| 2025-11-05 | 30.25 | $32.74 | 229911 |
| 2025-11-04 | 29.98 | $32.27 | 272300 |
| 2025-11-03 | 29.74 | $31.07 | 243146 |
| 2025-10-31 | 29.60 | $30.82 | 144627 |
| 2025-10-30 | 29.47 | $31.41 | 195907 |
| 2025-10-29 | 29.27 | $31.44 | 258305 |
| 2025-10-28 | 29.04 | $31.21 | 252000 |
| 2025-10-27 | 28.81 | $31.92 | 330300 |
| 2025-10-24 | 28.49 | $32.05 | 471718 |
| 2025-10-23 | 28.11 | $28.63 | 187528 |
| 2025-10-22 | 28.06 | $28.61 | 157044 |
| 2025-10-21 | 28.00 | $28.29 | 117001 |
| 2025-10-20 | 27.97 | $28.56 | 142900 |
| 2025-10-17 | 27.91 | $28.09 | 152939 |
| 2025-10-16 | 27.89 | $27.95 | 186928 |
| 2025-10-15 | 27.88 | $29.39 | 251328 |
| 2025-10-14 | 27.72 | $29.89 | 189400 |
| 2025-10-13 | 27.49 | $29.14 | 137700 |
| 2025-10-10 | 27.32 | $29.04 | 128500 |
| 2025-10-09 | 27.14 | $29.68 | 107716 |
| 2025-10-08 | 26.87 | $30.00 | 215900 |
| 2025-10-07 | 26.54 | $29.97 | 202232 |
| 2025-10-06 | 26.18 | $29.71 | 476934 |
| 2025-10-03 | 25.81 | $28.37 | 255600 |
| 2025-10-02 | 25.54 | $26.56 | 176425 |
| 2025-10-01 | 25.43 | $25.80 | 158800 |
| 2025-09-30 | 25.39 | $26.30 | 284000 |
| 2025-09-29 | 25.30 | $25.95 | 109844 |
| 2025-09-26 | 25.23 | $26.11 | 180500 |
| 2025-09-25 | 25.13 | $25.52 | 160941 |
| 2025-09-24 | 25.09 | $25.21 | 189635 |
| 2025-09-23 | 25.08 | $25.69 | 132400 |
| 2025-09-22 | 25.02 | $25.80 | 143300 |
| 2025-09-19 | 24.94 | $25.61 | 251944 |
| 2025-09-18 | 24.86 | $25.71 | 319934 |
| 2025-09-17 | 24.78 | $25.30 | 256502 |
| 2025-09-16 | 24.72 | $24.66 | 100328 |
| 2025-09-15 | 24.73 | $24.97 | 78418 |
| 2025-09-12 | 24.70 | $25.39 | 104901 |
| 2025-09-11 | 24.63 | $25.65 | 130800 |
| 2025-09-10 | 24.52 | $24.57 | 106419 |
| 2025-09-09 | 24.52 | $24.82 | 119833 |
| 2025-09-08 | 24.48 | $24.87 | 128200 |
| 2025-09-05 | 24.44 | $24.60 | 135730 |
| 2025-09-04 | 24.43 | $25.46 | 155837 |
| 2025-09-03 | 24.32 | $24.84 | 230200 |
| 2025-09-02 | 24.26 | $24.49 | 178539 |
| 2025-08-29 | 24.24 | $24.39 | 198100 |
| 2025-08-28 | 24.22 | $24.30 | 179200 |
| 2025-08-27 | 24.22 | $24.57 | 90500 |
| 2025-08-26 | 24.18 | $24.16 | 94329 |
| 2025-08-25 | 24.18 | $24.41 | 145500 |
| 2025-08-22 | 24.16 | $24.59 | 161900 |
| 2025-08-21 | 24.11 | $24.60 | 97631 |
| 2025-08-20 | 24.06 | $24.47 | 122308 |
| 2025-08-19 | 24.01 | $23.89 | 89300 |
| 2025-08-18 | 24.03 | $23.68 | 132923 |
| 2025-08-15 | 24.06 | $23.60 | 243700 |
| 2025-08-14 | 24.11 | $24.36 | 152700 |
| 2025-08-13 | 24.09 | $24.56 | 207637 |
| 2025-08-12 | 24.04 | $24.14 | 205738 |
| 2025-08-11 | 24.03 | $23.84 | 110800 |
| 2025-08-08 | 24.05 | $23.47 | 135800 |
| 2025-08-07 | 24.11 | $23.30 | 183624 |
| 2025-08-06 | 24.19 | $23.52 | 131408 |
| 2025-08-05 | 24.26 | $23.51 | 193100 |
| 2025-08-04 | 24.34 | $23.31 | 310900 |
| 2025-08-01 | 24.45 | $23.00 | 272200 |
| 2025-07-31 | 24.60 | $23.64 | 191802 |
| 2025-07-30 | 24.70 | $23.40 | 268036 |
| 2025-07-29 | 24.84 | $23.53 | 410700 |
| 2025-07-28 | 24.98 | $23.02 | 544922 |
| 2025-07-25 | 25.19 | $22.93 | 682500 |
| 2025-07-24 | 25.42 | $24.77 | 248539 |
| 2025-07-23 | 25.49 | $25.46 | 183636 |
| 2025-07-22 | 25.50 | $25.64 | 207827 |
| 2025-07-21 | 25.48 | $25.50 | 225843 |
| 2025-07-18 | 25.48 | $25.23 | 202400 |
| 2025-07-17 | 25.51 | $25.12 | 450400 |
| 2025-07-16 | 25.55 | $24.89 | 296002 |
| 2025-07-15 | 25.62 | $24.14 | 292348 |
| 2025-07-14 | 25.77 | $24.28 | 305041 |
| 2025-07-11 | 25.93 | $23.70 | 358847 |
| 2025-07-10 | 26.16 | $24.31 | 407300 |
| 2025-07-09 | 26.36 | $24.74 | 287546 |
| 2025-07-08 | 26.53 | $25.16 | 338400 |
| 2025-07-07 | 26.67 | $25.53 | 218100 |
| 2025-07-03 | 26.79 | $25.95 | 136400 |
| 2025-07-02 | 26.88 | $25.95 | 306700 |
| 2025-07-01 | 26.98 | $27.41 | 211200 |
| 2025-06-30 | 26.93 | $27.73 | 390700 |
| 2025-06-27 | 26.85 | $27.59 | 865041 |
| 2025-06-26 | 26.77 | $27.30 | 204500 |
| 2025-06-25 | 26.72 | $26.82 | 178900 |
| 2025-06-24 | 26.70 | $27.47 | 206225 |
| 2025-06-23 | 26.62 | $27.15 | 232800 |
| 2025-06-20 | 26.57 | $26.39 | 239939 |
| 2025-06-18 | 26.59 | $26.19 | 253007 |
| 2025-06-17 | 26.63 | $26.35 | 234547 |
| 2025-06-16 | 26.66 | $26.71 | 227700 |
| 2025-06-13 | 26.65 | $26.44 | 181800 |
| 2025-06-12 | 26.68 | $27.04 | 252562 |
| 2025-06-11 | 26.64 | $26.34 | 213600 |
| 2025-06-10 | 26.67 | $26.56 | 235129 |
| 2025-06-09 | 26.68 | $26.89 | 310010 |
| 2025-06-06 | 26.66 | $27.46 | 169900 |
| 2025-06-05 | 26.57 | $27.43 | 145556 |
| 2025-06-04 | 26.48 | $27.56 | 177700 |
| 2025-06-03 | 26.37 | $27.74 | 246000 |
| 2025-06-02 | 26.22 | $28.29 | 369238 |
| 2025-05-30 | 26.01 | $27.14 | 225744 |
| 2025-05-29 | 25.89 | $26.92 | 111393 |
| 2025-05-28 | 25.78 | $26.51 | 277632 |
| 2025-05-27 | 25.70 | $26.86 | 170803 |
| 2025-05-23 | 25.58 | $26.30 | 137635 |
| 2025-05-22 | 25.50 | $26.37 | 163000 |
| 2025-05-21 | 25.41 | $26.54 | 173310 |
| 2025-05-20 | 25.29 | $26.56 | 188600 |
| 2025-05-19 | 25.16 | $26.70 | 269006 |
| 2025-05-16 | 25.00 | $26.44 | 248700 |
| 2025-05-15 | 24.85 | $26.50 | 502240 |
| 2025-05-14 | 24.67 | $25.71 | 359244 |
| 2025-05-13 | 24.56 | $25.73 | 328030 |
| 2025-05-12 | 24.44 | $25.77 | 399300 |
| 2025-05-09 | 24.30 | $26.01 | 407234 |
| 2025-05-08 | 24.12 | $25.43 | 153718 |
| 2025-05-07 | 23.98 | $25.31 | 361007 |
| 2025-05-06 | 23.85 | $25.65 | 241705 |
| 2025-05-05 | 23.66 | $25.65 | 286500 |
| 2025-05-02 | 23.45 | $25.24 | 279619 |
| 2025-05-01 | 23.26 | $24.01 | 170000 |
| 2025-04-30 | 23.18 | $24.24 | 227000 |
| 2025-04-29 | 23.06 | $24.68 | 420449 |
| 2025-04-28 | 22.89 | $23.65 | 539600 |
| 2025-04-25 | 22.82 | $23.63 | 340208 |
| 2025-04-24 | 22.73 | $23.39 | 155205 |
| 2025-04-23 | 22.66 | $23.46 | 135903 |
| 2025-04-22 | 22.58 | $23.38 | 150906 |
| 2025-04-21 | 22.49 | $22.71 | 143840 |
| 2025-04-17 | 22.47 | $23.16 | 93242 |
| 2025-04-16 | 22.40 | $22.91 | 133100 |
| 2025-04-15 | 22.34 | $22.83 | 136600 |
| 2025-04-14 | 22.29 | $22.65 | 144506 |
| 2025-04-11 | 22.25 | $22.05 | 116400 |
| 2025-04-10 | 22.27 | $22.10 | 161000 |
| 2025-04-09 | 22.29 | $22.38 | 290500 |
| 2025-04-08 | 22.28 | $21.51 | 201300 |
| 2025-04-07 | 22.36 | $21.25 | 228233 |
| 2025-04-04 | 22.48 | $22.29 | 290746 |
| 2025-04-03 | 22.50 | $23.86 | 186600 |
| 2025-04-02 | 22.36 | $23.92 | 160505 |
| 2025-04-01 | 22.19 | $24.07 | 132400 |
| 2025-03-31 | 22.00 | $23.70 | 242911 |
| 2025-03-28 | 21.82 | $23.34 | 250500 |
| 2025-03-27 | 21.66 | $22.85 | 133538 |
| 2025-03-26 | 21.53 | $22.72 | 164900 |
| 2025-03-25 | 21.40 | $21.94 | 148707 |
| 2025-03-24 | 21.35 | $21.87 | 137300 |
| 2025-03-21 | 21.29 | $21.40 | 487325 |
| 2025-03-20 | 21.28 | $21.78 | 263000 |
| 2025-03-19 | 21.23 | $21.50 | 309200 |
| 2025-03-18 | 21.20 | $21.81 | 167733 |
| 2025-03-17 | 21.14 | $21.87 | 97313 |
| 2025-03-14 | 21.06 | $21.80 | 184500 |
| 2025-03-13 | 20.98 | $21.33 | 179600 |
| 2025-03-12 | 20.95 | $20.68 | 147500 |
| 2025-03-11 | 20.97 | $21.07 | 207348 |
| 2025-03-10 | 20.96 | $20.83 | 181800 |
| 2025-03-07 | 20.98 | $21.09 | 191700 |
| 2025-03-06 | 20.97 | $21.57 | 95700 |
| 2025-03-05 | 20.90 | $21.66 | 138700 |
| 2025-03-04 | 20.82 | $21.64 | 157700 |
| 2025-03-03 | 20.74 | $22.26 | 147635 |
| 2025-02-28 | 20.58 | $22.18 | 224400 |
| 2025-02-27 | 20.41 | $21.94 | 348436 |
| 2025-02-26 | 20.24 | $22.41 | 428200 |
| 2025-02-25 | 20.02 | $20.51 | 222304 |
| 2025-02-24 | 19.96 | $19.82 | 203200 |
| 2025-02-21 | 19.98 | $19.59 | 140100 |
| 2025-02-20 | 20.02 | $19.96 | 129500 |
| 2025-02-19 | 20.03 | $20.41 | 102533 |
| 2025-02-18 | 19.99 | $20.45 | 158420 |
| 2025-02-14 | 19.94 | $20.42 | 116400 |
| 2025-02-13 | 19.89 | $20.32 | 106200 |
| 2025-02-12 | 19.84 | $19.91 | 109043 |
| 2025-02-11 | 19.84 | $20.13 | 92521 |
| 2025-02-10 | 19.80 | $19.90 | 146400 |
| 2025-02-07 | 19.79 | $19.95 | 130200 |
| 2025-02-06 | 19.78 | $20.03 | 110742 |
| 2025-02-05 | 19.75 | $19.99 | 106178 |
| 2025-02-04 | 19.73 | $19.59 | 94600 |
| 2025-02-03 | 19.74 | $19.46 | 146609 |
| 2025-01-31 | 19.77 | $19.34 | 175700 |
| 2025-01-30 | 19.82 | $19.52 | 107323 |
| 2025-01-29 | 19.85 | $19.73 | 115212 |
| 2025-01-28 | 19.86 | $19.85 | 113300 |
| 2025-01-27 | 19.86 | $19.90 | 107147 |
| 2025-01-24 | 19.86 | $19.50 | 126600 |
| 2025-01-23 | 19.89 | $19.31 | 118500 |
| 2025-01-22 | 19.95 | $19.56 | 165000 |
| 2025-01-21 | 20.00 | $19.53 | 110400 |
| 2025-01-17 | 20.05 | $19.44 | 88500 |
| 2025-01-16 | 20.11 | $19.44 | 97944 |
| 2025-01-15 | 20.18 | $19.51 | 58739 |
| 2025-01-14 | 20.25 | $19.25 | 107522 |
| 2025-01-13 | 20.36 | $18.91 | 123300 |
| 2025-01-10 | 20.51 | $19.00 | 163900 |
| 2025-01-08 | 20.67 | $19.67 | 141400 |
| 2025-01-07 | 20.77 | $19.78 | 153500 |
| 2025-01-06 | 20.88 | $19.67 | 162048 |
| 2025-01-03 | 21.00 | $19.98 | 103506 |
| 2025-01-02 | 21.11 | $20.59 | 99000 |
| 2024-12-31 | 21.17 | $21.06 | 139300 |
| 2024-12-30 | 21.18 | $20.56 | 178400 |
| 2024-12-27 | 21.24 | $20.62 | 131501 |
| 2024-12-26 | 21.31 | $21.01 | 64810 |
| 2024-12-24 | 21.34 | $20.97 | 55800 |
| 2024-12-23 | 21.38 | $20.77 | 170000 |
| 2024-12-20 | 21.44 | $20.64 | 479629 |
| 2024-12-19 | 21.52 | $20.59 | 233400 |
| 2024-12-18 | 21.62 | $20.62 | 197020 |
| 2024-12-17 | 21.73 | $21.13 | 122200 |
| 2024-12-16 | 21.79 | $21.13 | 84400 |
| 2024-12-13 | 21.86 | $21.26 | 90900 |
| 2024-12-12 | 21.92 | $21.14 | 110400 |
| 2024-12-11 | 22.01 | $21.51 | 171400 |
| 2024-12-10 | 22.06 | $21.22 | 142100 |
| 2024-12-09 | 22.15 | $21.81 | 134100 |
| 2024-12-06 | 22.18 | $21.87 | 95700 |
| 2024-12-05 | 22.22 | $22.65 | 140134 |
| 2024-12-04 | 22.17 | $22.72 | 116300 |
| 2024-12-03 | 22.11 | $22.35 | 150927 |
| 2024-12-02 | 22.09 | $22.45 | 126200 |
| 2024-11-29 | 22.05 | $22.63 | 69317 |
| 2024-11-27 | 21.99 | $22.79 | 71722 |
| 2024-11-26 | 21.90 | $22.72 | 119900 |
| 2024-11-25 | 21.82 | $22.98 | 123900 |
| 2024-11-22 | 21.69 | $22.88 | 109000 |
| 2024-11-21 | 21.57 | $22.59 | 75403 |
| 2024-11-20 | 21.46 | $22.28 | 78443 |
| 2024-11-19 | 21.37 | $22.33 | 90300 |
| 2024-11-18 | 21.27 | $22.41 | 95420 |
| 2024-11-15 | 21.15 | $22.47 | 104700 |
| 2024-11-14 | 21.02 | $22.35 | 105200 |
| 2024-11-13 | 20.88 | $22.41 | 119000 |
| 2024-11-12 | 20.71 | $22.39 | 102120 |
| 2024-11-11 | 20.54 | $22.54 | 159100 |
| 2024-11-08 | 20.33 | $21.72 | 171200 |
| 2024-11-07 | 20.18 | $21.48 | 147211 |
| 2024-11-06 | 20.04 | $21.28 | 206622 |
| 2024-11-05 | 19.91 | $20.36 | 200000 |
| 2024-11-04 | 19.87 | $19.50 | 327700 |
| 2024-11-01 | 19.91 | $20.16 | 255840 |
| 2024-10-31 | 19.88 | $19.94 | 285630 |
| 2024-10-30 | 19.87 | $20.18 | 168338 |
| 2024-10-29 | 19.84 | $20.10 | 223523 |
| 2024-10-28 | 19.81 | $20.00 | 342316 |
| 2024-10-25 | 19.79 | $19.24 | 311500 |
| 2024-10-24 | 19.85 | $20.10 | 226090 |
| 2024-10-23 | 19.83 | $19.63 | 204851 |
| 2024-10-22 | 19.85 | $19.24 | 126700 |
| 2024-10-21 | 19.91 | $19.25 | 170700 |
| 2024-10-18 | 19.98 | $19.87 | 239835 |
| 2024-10-17 | 19.99 | $20.07 | 227446 |
| 2024-10-16 | 19.98 | $19.79 | 172207 |
| 2024-10-15 | 20.00 | $19.67 | 239233 |
| 2024-10-14 | 20.04 | $19.19 | 180100 |
| 2024-10-11 | 20.13 | $19.01 | 305400 |
| 2024-10-10 | 20.24 | $18.96 | 489949 |
| 2024-10-09 | 20.38 | $16.96 | 723900 |
| 2024-10-08 | 20.74 | $17.70 | 771400 |
| 2024-10-07 | 21.06 | $16.90 | 978946 |
| 2024-10-04 | 21.50 | $21.00 | 101366 |
| 2024-10-03 | 21.55 | $21.11 | 93400 |
| 2024-10-02 | 21.59 | $21.34 | 72400 |
| 2024-10-01 | 21.62 | $21.50 | 203831 |
| 2024-09-30 | 21.63 | $22.16 | 193000 |
| 2024-09-27 | 21.58 | $21.98 | 166000 |
| 2024-09-26 | 21.54 | $22.24 | 145621 |
| 2024-09-25 | 21.46 | $21.97 | 159824 |
| 2024-09-24 | 21.41 | $22.10 | 127800 |
| 2024-09-23 | 21.34 | $21.93 | 295800 |
| 2024-09-20 | 21.27 | $21.85 | 482005 |
| 2024-09-19 | 21.21 | $22.46 | 122813 |
| 2024-09-18 | 21.08 | $22.76 | 270300 |
| 2024-09-17 | 20.91 | $22.01 | 187900 |
| 2024-09-16 | 20.79 | $21.54 | 158203 |
| 2024-09-13 | 20.71 | $21.01 | 128500 |
| 2024-09-12 | 20.68 | $20.62 | 97335 |
| 2024-09-11 | 20.69 | $20.38 | 109302 |
| 2024-09-10 | 20.72 | $21.19 | 105026 |
| 2024-09-09 | 20.67 | $21.40 | 143236 |
| 2024-09-06 | 20.59 | $20.75 | 96100 |
| 2024-09-05 | 20.57 | $21.10 | 105900 |
| 2024-09-04 | 20.52 | $21.10 | 135200 |
| 2024-09-03 | 20.46 | $21.18 | 125900 |
| 2024-08-30 | 20.38 | $21.39 | 134044 |
| 2024-08-29 | 20.27 | $21.25 | 146734 |
| 2024-08-28 | 20.17 | $20.96 | 127200 |
| 2024-08-27 | 20.09 | $20.82 | 115800 |
| 2024-08-26 | 20.01 | $20.79 | 128333 |
| 2024-08-23 | 19.93 | $21.06 | 166700 |
| 2024-08-22 | 19.81 | $20.52 | 90484 |
| 2024-08-21 | 19.74 | $20.61 | 115812 |
| 2024-08-20 | 19.64 | $20.65 | 131100 |
| 2024-08-19 | 19.54 | $20.51 | 160200 |
| 2024-08-16 | 19.44 | $20.66 | 340000 |
| 2024-08-15 | 19.31 | $20.34 | 189640 |
| 2024-08-14 | 19.20 | $19.89 | 135400 |
| 2024-08-13 | 19.13 | $19.49 | 193800 |
| 2024-08-12 | 19.09 | $18.90 | 155000 |
| 2024-08-09 | 19.11 | $19.06 | 243623 |
| 2024-08-08 | 19.11 | $18.74 | 128400 |
| 2024-08-07 | 19.15 | $18.48 | 137212 |
| 2024-08-06 | 19.22 | $18.68 | 150700 |
| 2024-08-05 | 19.28 | $18.60 | 271000 |
| 2024-08-02 | 19.35 | $19.29 | 184100 |
| 2024-08-01 | 19.36 | $19.33 | 304909 |
| 2024-07-31 | 19.36 | $19.81 | 269000 |
| 2024-07-30 | 19.31 | $20.19 | 209924 |
| 2024-07-29 | 19.22 | $19.64 | 283900 |
| 2024-07-26 | 19.17 | $19.10 | 455200 |
| 2024-07-25 | 19.18 | $19.99 | 194124 |
| 2024-07-24 | 19.10 | $19.42 | 183434 |
| 2024-07-23 | 19.06 | $19.77 | 144300 |
| 2024-07-22 | 18.99 | $19.56 | 131800 |
| 2024-07-19 | 18.93 | $19.20 | 134900 |
| 2024-07-18 | 18.90 | $19.76 | 151314 |
| 2024-07-17 | 18.81 | $19.82 | 346700 |
| 2024-07-16 | 18.70 | $19.52 | 237300 |
| 2024-07-15 | 18.61 | $19.19 | 219947 |
| 2024-07-12 | 18.55 | $18.84 | 100900 |
| 2024-07-11 | 18.52 | $18.54 | 199800 |
| 2024-07-10 | 18.52 | $18.13 | 143600 |
| 2024-07-09 | 18.56 | $18.08 | 90138 |
| 2024-07-08 | 18.61 | $18.64 | 249628 |
| 2024-07-05 | 18.61 | $17.76 | 152405 |
| 2024-07-03 | 18.70 | $18.26 | 58127 |
| 2024-07-02 | 18.75 | $18.29 | 104822 |
| 2024-07-01 | 18.80 | $18.40 | 286300 |
| 2024-06-28 | 18.84 | $18.76 | 341429 |
| 2024-06-27 | 18.85 | $18.69 | 74643 |
| 2024-06-26 | 18.86 | $18.47 | 166529 |
| 2024-06-25 | 18.90 | $18.61 | 103114 |
| 2024-06-24 | 18.93 | $18.52 | 142809 |
| 2024-06-21 | 18.98 | $18.31 | 249338 |
| 2024-06-20 | 19.05 | $18.74 | 115400 |
| 2024-06-18 | 19.08 | $18.37 | 106400 |
| 2024-06-17 | 19.15 | $18.79 | 132131 |
| 2024-06-14 | 19.19 | $18.32 | 170544 |
| 2024-06-13 | 19.29 | $18.62 | 200105 |
| 2024-06-12 | 19.36 | $19.05 | 199700 |
| 2024-06-11 | 19.39 | $18.72 | 133900 |
| 2024-06-10 | 19.46 | $19.00 | 122600 |
| 2024-06-07 | 19.51 | $18.72 | 88346 |
| 2024-06-06 | 19.59 | $19.03 | 112431 |
| 2024-06-05 | 19.65 | $18.87 | 226600 |
| 2024-06-04 | 19.73 | $19.10 | 103507 |
| 2024-06-03 | 19.80 | $19.61 | 120340 |
| 2024-05-31 | 19.81 | $19.71 | 267034 |
| 2024-05-30 | 19.83 | $19.51 | 178140 |
| 2024-05-29 | 19.86 | $19.08 | 128300 |
| 2024-05-28 | 19.94 | $19.25 | 173200 |
| 2024-05-24 | 20.01 | $19.57 | 138300 |
| 2024-05-23 | 20.06 | $19.62 | 135735 |
| 2024-05-22 | 20.11 | $20.00 | 147000 |
| 2024-05-21 | 20.12 | $19.85 | 159200 |
| 2024-05-20 | 20.15 | $20.17 | 126200 |
| 2024-05-17 | 20.14 | $20.58 | 140602 |
| 2024-05-16 | 20.10 | $20.53 | 151048 |
| 2024-05-15 | 20.05 | $20.37 | 161337 |
| 2024-05-14 | 20.02 | $20.41 | 212340 |
| 2024-05-13 | 19.98 | $20.69 | 222826 |
| 2024-05-10 | 19.90 | $20.57 | 197100 |
| 2024-05-09 | 19.83 | $20.24 | 177816 |
| 2024-05-08 | 19.79 | $20.34 | 98400 |
| 2024-05-07 | 19.73 | $20.18 | 172200 |
| 2024-05-06 | 19.68 | $20.05 | 97536 |
| 2024-05-03 | 19.64 | $19.81 | 163200 |
| 2024-05-02 | 19.63 | $19.72 | 188000 |
| 2024-05-01 | 19.62 | $20.05 | 181911 |
| 2024-04-30 | 19.57 | $19.52 | 188137 |
| 2024-04-29 | 19.58 | $19.62 | 268619 |
| 2024-04-26 | 19.57 | $19.54 | 442800 |
| 2024-04-25 | 19.58 | $20.30 | 183800 |
| 2024-04-24 | 19.50 | $20.26 | 220500 |
| 2024-04-23 | 19.42 | $20.11 | 118005 |
| 2024-04-22 | 19.35 | $19.83 | 130400 |
| 2024-04-19 | 19.30 | $19.62 | 162237 |
| 2024-04-18 | 19.26 | $18.99 | 136300 |
| 2024-04-17 | 19.29 | $18.78 | 124643 |
| 2024-04-16 | 19.35 | $19.18 | 168335 |
| 2024-04-15 | 19.36 | $19.11 | 222121 |
| 2024-04-12 | 19.39 | $18.85 | 221600 |
| 2024-04-11 | 19.45 | $19.19 | 103437 |
| 2024-04-10 | 19.47 | $18.98 | 137100 |
| 2024-04-09 | 19.53 | $19.13 | 121241 |
| 2024-04-08 | 19.57 | $19.24 | 92400 |
| 2024-04-05 | 19.60 | $19.33 | 131102 |
| 2024-04-04 | 19.63 | $19.28 | 147400 |
| 2024-04-03 | 19.67 | $19.66 | 121000 |
| 2024-04-02 | 19.67 | $19.76 | 127238 |
| 2024-04-01 | 19.66 | $19.89 | 217000 |
| 2024-03-28 | 19.63 | $20.32 | 166300 |
| 2024-03-27 | 19.56 | $19.98 | 161200 |
| 2024-03-26 | 19.52 | $19.68 | 134000 |
| 2024-03-25 | 19.50 | $19.61 | 127543 |
| 2024-03-22 | 19.49 | $19.74 | 148800 |
| 2024-03-21 | 19.46 | $19.63 | 235822 |
| 2024-03-20 | 19.45 | $19.71 | 112718 |
| 2024-03-19 | 19.42 | $19.75 | 152701 |
| 2024-03-18 | 19.38 | $19.61 | 140816 |
| 2024-03-15 | 19.36 | $19.86 | 383137 |
| 2024-03-14 | 19.31 | $19.69 | 157400 |
| 2024-03-13 | 19.27 | $20.17 | 256121 |
| 2024-03-12 | 19.17 | $20.90 | 488028 |
| 2024-03-11 | 18.99 | $19.60 | 198923 |
| 2024-03-08 | 18.93 | $20.26 | 203500 |
| 2024-03-07 | 18.79 | $19.46 | 220100 |
| 2024-03-06 | 18.71 | $19.61 | 231749 |
| 2024-03-05 | 18.62 | $19.39 | 199535 |
| 2024-03-04 | 18.54 | $19.65 | 164100 |
| 2024-03-01 | 18.42 | $20.05 | 303936 |
| 2024-02-29 | 18.25 | $20.19 | 152700 |
| 2024-02-28 | 18.05 | $20.27 | 138600 |
| 2024-02-27 | 17.81 | $20.51 | 226600 |
| 2024-02-26 | 17.53 | $20.36 | 533300 |
| 2024-02-23 | 17.23 | $21.09 | 642850 |
| 2024-02-22 | 16.82 | $17.23 | 180316 |
| 2024-02-21 | 16.78 | $17.29 | 154222 |
| 2024-02-20 | 16.73 | $17.41 | 185130 |
| 2024-02-16 | 16.65 | $17.32 | 202549 |
| 2024-02-15 | 16.58 | $17.40 | 181400 |
| 2024-02-14 | 16.50 | $16.80 | 140444 |
| 2024-02-13 | 16.47 | $16.49 | 180211 |
| 2024-02-12 | 16.46 | $16.78 | 297800 |
| 2024-02-09 | 16.43 | $16.20 | 178304 |
| 2024-02-08 | 16.46 | $16.00 | 170909 |
| 2024-02-07 | 16.50 | $15.95 | 157800 |
| 2024-02-06 | 16.56 | $16.18 | 110809 |
| 2024-02-05 | 16.60 | $16.31 | 124700 |
| 2024-02-02 | 16.63 | $16.53 | 135030 |
| 2024-02-01 | 16.64 | $16.74 | 143343 |
| 2024-01-31 | 16.63 | $16.62 | 181200 |
| 2024-01-30 | 16.64 | $16.74 | 167221 |
| 2024-01-29 | 16.62 | $16.95 | 131400 |
| 2024-01-26 | 16.59 | $16.87 | 134507 |
| 2024-01-25 | 16.56 | $17.00 | 164200 |
| 2024-01-24 | 16.52 | $16.68 | 136300 |
| 2024-01-23 | 16.50 | $16.86 | 145300 |
| 2024-01-22 | 16.46 | $16.83 | 179717 |
| 2024-01-19 | 16.42 | $16.50 | 147738 |
| 2024-01-18 | 16.41 | $16.56 | 152200 |
| 2024-01-17 | 16.40 | $16.54 | 136611 |
| 2024-01-16 | 16.38 | $16.25 | 155500 |
| 2024-01-12 | 16.40 | $16.49 | 139900 |
| 2024-01-11 | 16.39 | $16.47 | 140719 |
| 2024-01-10 | 16.38 | $16.39 | 107500 |
| 2024-01-09 | 16.38 | $16.40 | 213800 |
| 2024-01-08 | 16.37 | $16.74 | 170600 |
| 2024-01-05 | 16.33 | $16.62 | 281400 |
| 2024-01-04 | 16.30 | $16.49 | 172300 |
| 2024-01-03 | 16.28 | $16.44 | 182626 |
| 2024-01-02 | 16.27 | $16.23 | 182400 |
| 2023-12-29 | 16.27 | $15.98 | 190444 |
| 2023-12-28 | 16.30 | $16.00 | 200100 |
| 2023-12-27 | 16.33 | $16.14 | 159300 |
| 2023-12-26 | 16.35 | $16.05 | 153028 |
| 2023-12-22 | 16.39 | $16.38 | 208800 |
| 2023-12-21 | 16.39 | $16.62 | 422100 |
| 2023-12-20 | 16.36 | $16.41 | 292200 |
| 2023-12-19 | 16.36 | $16.24 | 257024 |
| 2023-12-18 | 16.37 | $16.13 | 186006 |
| 2023-12-15 | 16.40 | $15.97 | 610600 |
| 2023-12-14 | 16.44 | $16.22 | 252942 |
| 2023-12-13 | 16.46 | $16.59 | 389322 |
| 2023-12-12 | 16.45 | $16.25 | 116017 |
| 2023-12-11 | 16.47 | $16.37 | 182342 |
| 2023-12-08 | 16.48 | $16.56 | 189900 |
| 2023-12-07 | 16.47 | $16.60 | 195239 |
| 2023-12-06 | 16.46 | $16.55 | 187800 |
| 2023-12-05 | 16.45 | $16.77 | 156000 |
| 2023-12-04 | 16.42 | $16.90 | 171800 |
| 2023-12-01 | 16.37 | $16.83 | 173921 |
| 2023-11-30 | 16.32 | $16.96 | 328635 |
| 2023-11-29 | 16.25 | $16.76 | 150300 |
| 2023-11-28 | 16.20 | $16.70 | 162882 |
| 2023-11-27 | 16.14 | $17.34 | 231637 |
| 2023-11-24 | 16.02 | $16.82 | 165100 |
| 2023-11-22 | 15.93 | $16.53 | 301413 |
| 2023-11-21 | 15.87 | $16.50 | 248024 |
| 2023-11-20 | 15.80 | $16.64 | 131429 |
| 2023-11-17 | 15.72 | $16.59 | 162400 |
| 2023-11-16 | 15.62 | $16.56 | 311728 |
| 2023-11-15 | 15.52 | $16.21 | 245200 |
| 2023-11-14 | 15.45 | $16.22 | 166800 |
| 2023-11-13 | 15.37 | $16.01 | 118229 |
| 2023-11-10 | 15.30 | $16.31 | 181300 |
| 2023-11-09 | 15.20 | $16.11 | 167232 |
| 2023-11-08 | 15.10 | $16.67 | 211413 |
| 2023-11-07 | 14.94 | $16.33 | 243547 |
| 2023-11-06 | 14.79 | $15.83 | 219325 |
| 2023-11-03 | 14.68 | $16.15 | 209800 |
| 2023-11-02 | 14.53 | $16.03 | 189949 |
| 2023-11-01 | 14.37 | $16.19 | 222812 |
| 2023-10-31 | 14.18 | $15.66 | 292300 |
| 2023-10-30 | 14.02 | $15.36 | 294400 |
| 2023-10-27 | 13.88 | $14.10 | 398530 |
| 2023-10-26 | 13.86 | $14.50 | 191700 |
| 2023-10-25 | 13.79 | $14.20 | 252909 |
| 2023-10-24 | 13.75 | $14.10 | 286200 |
| 2023-10-23 | 13.71 | $13.90 | 172700 |
| 2023-10-20 | 13.69 | $13.66 | 253300 |
| 2023-10-19 | 13.69 | $13.78 | 274900 |
| 2023-10-18 | 13.68 | $13.88 | 191028 |
| 2023-10-17 | 13.66 | $14.25 | 311100 |
| 2023-10-16 | 13.60 | $13.88 | 143500 |
| 2023-10-13 | 13.57 | $13.72 | 139740 |
| 2023-10-12 | 13.55 | $13.94 | 155448 |
| 2023-10-11 | 13.51 | $13.88 | 236841 |
| 2023-10-10 | 13.47 | $13.49 | 376321 |
| 2023-10-09 | 13.47 | $13.59 | 236500 |
| 2023-10-06 | 13.46 | $13.56 | 348514 |
| 2023-10-05 | 13.45 | $13.48 | 222343 |
| 2023-10-04 | 13.44 | $13.69 | 162000 |
| 2023-10-03 | 13.42 | $13.72 | 239900 |
| 2023-10-02 | 13.39 | $13.65 | 262000 |
| 2023-09-29 | 13.36 | $14.02 | 431621 |
| 2023-09-28 | 13.29 | $13.75 | 284038 |
| 2023-09-27 | 13.24 | $13.79 | 337600 |
| 2023-09-26 | 13.18 | $13.70 | 609600 |
| 2023-09-25 | 13.13 | $13.53 | 231700 |
| 2023-09-22 | 13.09 | $13.39 | 324500 |
| 2023-09-21 | 13.05 | $13.12 | 492800 |
| 2023-09-20 | 13.05 | $12.91 | 280000 |
| 2023-09-19 | 13.06 | $13.27 | 300514 |
| 2023-09-18 | 13.04 | $13.16 | 552434 |
| 2023-09-15 | 13.03 | $12.96 | 6.8M |
| 2023-09-14 | 13.03 | $13.25 | 724827 |
| 2023-09-13 | 13.01 | $13.08 | 506200 |
| 2023-09-12 | 13.00 | $12.73 | 674434 |
| 2023-09-11 | 13.03 | $12.62 | 506000 |
| 2023-09-08 | 13.07 | $12.40 | 772042 |
| 2023-09-07 | 13.15 | $12.09 | 579400 |
| 2023-09-06 | 13.26 | $12.03 | 685900 |
| 2023-09-05 | 13.39 | $12.37 | 1.5M |
| 2023-09-01 | 13.49 | $12.73 | 199200 |
| 2023-08-31 | 13.57 | $12.66 | 213300 |
| 2023-08-30 | 13.67 | $13.09 | 371300 |
| 2023-08-29 | 13.73 | $12.76 | 312344 |
| 2023-08-28 | 13.83 | $12.22 | 362300 |
| 2023-08-25 | 14.00 | $12.85 | 180000 |
| 2023-08-24 | 14.12 | $13.26 | 162029 |
| 2023-08-23 | 14.21 | $13.54 | 193900 |
| 2023-08-22 | 14.29 | $13.39 | 173700 |
| 2023-08-21 | 14.38 | $13.46 | 230044 |
| 2023-08-18 | 14.48 | $13.65 | 194300 |
| 2023-08-17 | 14.56 | $13.70 | 141100 |
| 2023-08-16 | 14.65 | $13.92 | 173647 |
| 2023-08-15 | 14.73 | $14.06 | 178443 |
| 2023-08-14 | 14.80 | $14.06 | 200746 |
| 2023-08-11 | 14.88 | $14.16 | 219100 |
| 2023-08-10 | 14.96 | $13.91 | 276800 |
| 2023-08-09 | 15.07 | $14.31 | 325000 |
| 2023-08-08 | 15.15 | $14.50 | 274501 |
| 2023-08-07 | 15.21 | $14.59 | 217837 |
| 2023-08-04 | 15.28 | $14.34 | 211712 |
| 2023-08-03 | 15.38 | $14.78 | 157818 |
| 2023-08-02 | 15.44 | $14.95 | 152200 |
| 2023-08-01 | 15.49 | $15.35 | 177400 |
| 2023-07-31 | 15.51 | $15.53 | 264102 |
| 2023-07-28 | 15.51 | $14.98 | 304377 |
| 2023-07-27 | 15.56 | $16.13 | 227532 |
| 2023-07-26 | 15.50 | $15.80 | 108432 |
| 2023-07-25 | 15.47 | $15.69 | 89942 |
| 2023-07-24 | 15.45 | $15.74 | 84143 |
| 2023-07-21 | 15.42 | $15.59 | 112903 |
| 2023-07-20 | 15.40 | $15.77 | 126344 |
| 2023-07-19 | 15.36 | $15.33 | 141818 |
| 2023-07-18 | 15.36 | $15.59 | 183250 |
| 2023-07-17 | 15.34 | $15.46 | 82841 |
| 2023-07-14 | 15.33 | $15.17 | 105100 |
| 2023-07-13 | 15.34 | $15.41 | 161023 |
| 2023-07-12 | 15.34 | $15.24 | 182800 |
| 2023-07-11 | 15.35 | $15.03 | 152900 |
| 2023-07-10 | 15.38 | $14.67 | 157300 |
| 2023-07-07 | 15.46 | $14.39 | 192709 |
| 2023-07-06 | 15.57 | $14.50 | 127525 |
| 2023-07-05 | 15.68 | $14.95 | 277914 |
| 2023-07-03 | 15.76 | $15.70 | 84203 |
| 2023-06-30 | 15.76 | $15.43 | 241394 |
| 2023-06-29 | 15.80 | $15.46 | 141929 |
| 2023-06-28 | 15.83 | $15.20 | 146400 |
| 2023-06-27 | 15.90 | $15.31 | 99700 |
| 2023-06-26 | 15.96 | $15.40 | 109108 |
| 2023-06-23 | 16.02 | $15.59 | 264000 |
| 2023-06-22 | 16.07 | $16.10 | 97419 |
| 2023-06-21 | 16.06 | $16.25 | 107325 |
| 2023-06-20 | 16.04 | $16.44 | 109722 |
| 2023-06-16 | 16.00 | $16.54 | 664300 |
| 2023-06-15 | 15.95 | $16.40 | 114230 |
| 2023-06-14 | 15.90 | $16.63 | 155200 |
| 2023-06-13 | 15.82 | $16.66 | 241500 |
| 2023-06-12 | 15.73 | $16.05 | 124111 |
| 2023-06-09 | 15.70 | $15.88 | 100640 |
| 2023-06-08 | 15.68 | $16.23 | 122827 |
| 2023-06-07 | 15.62 | $16.38 | 179100 |
| 2023-06-06 | 15.54 | $15.88 | 168623 |
| 2023-06-05 | 15.51 | $15.27 | 163506 |
| 2023-06-02 | 15.53 | $15.50 | 187900 |
| 2023-06-01 | 15.54 | $14.77 | 243432 |
| 2023-05-31 | 15.62 | $14.35 | 307700 |
| 2023-05-30 | 15.75 | $14.39 | 210000 |
| 2023-05-26 | 15.89 | $15.05 | 191700 |
| 2023-05-25 | 15.98 | $14.97 | 219400 |
| 2023-05-24 | 16.09 | $15.16 | 116400 |
| 2023-05-23 | 16.19 | $15.29 | 177400 |
| 2023-05-22 | 16.28 | $15.38 | 178500 |
| 2023-05-19 | 16.37 | $15.75 | 170510 |
| 2023-05-18 | 16.44 | $15.76 | 335800 |
| 2023-05-17 | 16.51 | $15.85 | 323440 |
| 2023-05-16 | 16.58 | $15.68 | 184000 |
| 2023-05-15 | 16.68 | $15.48 | 174300 |
| 2023-05-12 | 16.80 | $15.57 | 125517 |
| 2023-05-11 | 16.93 | $15.77 | 142820 |
| 2023-05-10 | 17.05 | $16.01 | 169835 |
| 2023-05-09 | 17.16 | $15.66 | 182741 |
| 2023-05-08 | 17.32 | $15.85 | 247116 |
| 2023-05-05 | 17.48 | $15.58 | 189035 |
| 2023-05-04 | 17.68 | $15.60 | 335900 |
| 2023-05-03 | 17.90 | $16.08 | 247507 |
| 2023-05-02 | 18.09 | $16.14 | 339400 |
| 2023-05-01 | 18.29 | $17.22 | 453942 |
| 2023-04-28 | 18.41 | $15.42 | 685441 |
| 2023-04-27 | 18.72 | $18.76 | 212905 |
| 2023-04-26 | 18.72 | $18.58 | 188000 |
| 2023-04-25 | 18.73 | $18.88 | 225400 |
| 2023-04-24 | 18.71 | $19.37 | 228900 |
| 2023-04-21 | 18.65 | $19.79 | 281700 |
| 2023-04-20 | 18.52 | $19.45 | 304900 |
| 2023-04-19 | 18.43 | $19.15 | 434200 |
| 2023-04-18 | 18.35 | $19.32 | 614125 |
| 2023-04-17 | 18.25 | $18.55 | 272400 |
| 2023-04-14 | 18.22 | $18.23 | 154600 |
| 2023-04-13 | 18.22 | $18.46 | 241800 |
| 2023-04-12 | 18.19 | $18.50 | 123742 |
| 2023-04-11 | 18.16 | $18.40 | 186129 |
| 2023-04-10 | 18.13 | $18.25 | 347364 |
| 2023-04-06 | 18.12 | $17.60 | 151377 |
| 2023-04-05 | 18.17 | $18.08 | 172100 |
| 2023-04-04 | 18.18 | $18.35 | 222042 |
| 2023-04-03 | 18.17 | $18.43 | 411300 |
| 2023-03-31 | 18.14 | $18.22 | 481703 |
| 2023-03-30 | 18.13 | $18.26 | 201126 |
| 2023-03-29 | 18.12 | $18.85 | 210600 |
| 2023-03-28 | 18.04 | $18.76 | 251000 |
| 2023-03-27 | 17.96 | $18.70 | 231200 |
| 2023-03-24 | 17.89 | $18.25 | 142500 |
| 2023-03-23 | 17.85 | $18.48 | 178641 |
| 2023-03-22 | 17.78 | $18.65 | 220600 |
| 2023-03-21 | 17.69 | $19.00 | 218322 |
| 2023-03-20 | 17.55 | $18.65 | 280100 |
| 2023-03-17 | 17.44 | $17.99 | 787300 |
| 2023-03-16 | 17.38 | $19.04 | 286360 |
| 2023-03-15 | 17.21 | $18.63 | 343600 |
| 2023-03-14 | 17.06 | $19.23 | 375000 |
| 2023-03-13 | 16.83 | $18.12 | 333400 |
| 2023-03-10 | 16.69 | $18.94 | 296500 |
| 2023-03-09 | 16.45 | $19.04 | 273455 |
| 2023-03-08 | 16.18 | $19.14 | 197800 |
| 2023-03-07 | 15.87 | $19.11 | 271000 |
| 2023-03-06 | 15.53 | $19.27 | 497808 |
| 2023-03-03 | 15.13 | $19.37 | 296650 |
| 2023-03-02 | 14.69 | $19.25 | 371800 |
| 2023-03-01 | 14.21 | $18.81 | 508200 |
| 2023-02-28 | 13.72 | $19.33 | 870749 |
| 2023-02-27 | 13.13 | $18.26 | 1.6M |
| 2023-02-24 | 12.60 | $15.04 | 623568 |
| 2023-02-23 | 12.34 | $12.50 | 232435 |
| 2023-02-22 | 12.32 | $12.38 | 144400 |
| 2023-02-21 | 12.31 | $12.48 | 123600 |
| 2023-02-17 | 12.30 | $12.76 | 171234 |
| 2023-02-16 | 12.25 | $12.31 | 78916 |
| 2023-02-15 | 12.24 | $12.44 | 75400 |
| 2023-02-14 | 12.22 | $12.29 | 120701 |
| 2023-02-13 | 12.21 | $12.51 | 189300 |
| 2023-02-10 | 12.18 | $12.30 | 140040 |
| 2023-02-09 | 12.17 | $12.27 | 120439 |
| 2023-02-08 | 12.16 | $12.47 | 102300 |
| 2023-02-07 | 12.13 | $12.83 | 92748 |
| 2023-02-06 | 12.05 | $12.71 | 121522 |
| 2023-02-03 | 11.98 | $12.75 | 141900 |
| 2023-02-02 | 11.90 | $12.65 | 117300 |
| 2023-02-01 | 11.82 | $12.63 | 176000 |
| 2023-01-31 | 11.74 | $12.74 | 191325 |
| 2023-01-30 | 11.63 | $12.05 | 93100 |
| 2023-01-27 | 11.59 | $12.08 | 85700 |
| 2023-01-26 | 11.54 | $12.12 | 76600 |
| 2023-01-25 | 11.48 | $12.06 | 65034 |
| 2023-01-24 | 11.42 | $12.01 | 84400 |
| 2023-01-23 | 11.35 | $12.04 | 133900 |
| 2023-01-20 | 11.28 | $12.24 | 169947 |
| 2023-01-19 | 11.18 | $12.12 | 116137 |
| 2023-01-18 | 11.08 | $12.16 | 133000 |
| 2023-01-17 | 10.97 | $12.04 | 126925 |
| 2023-01-13 | 10.85 | $11.86 | 141030 |
| 2023-01-12 | 10.75 | $11.80 | 227602 |
| 2023-01-11 | 10.64 | $11.35 | 203800 |
| 2023-01-10 | 10.56 | $11.05 | 190702 |
| 2023-01-09 | 10.51 | $10.71 | 151400 |
| 2023-01-06 | 10.49 | $10.60 | 130800 |
| 2023-01-05 | 10.48 | $10.29 | 128500 |
| 2023-01-04 | 10.50 | $10.51 | 322649 |
| 2023-01-03 | 10.50 | $10.23 | 198901 |
| 2022-12-30 | 10.52 | $10.59 | 141238 |
| 2022-12-29 | 10.52 | $10.45 | 203818 |
| 2022-12-28 | 10.53 | $10.47 | 172700 |
| 2022-12-27 | 10.53 | $10.82 | 122200 |
| 2022-12-23 | 10.50 | $10.95 | 117448 |
| 2022-12-22 | 10.45 | $10.85 | 130911 |
| 2022-12-21 | 10.41 | $10.97 | 254000 |
| 2022-12-20 | 10.35 | $10.16 | 268500 |
| 2022-12-19 | 10.37 | $10.00 | 260702 |
| 2022-12-16 | 10.41 | $9.58 | 2.0M |
| 2022-12-15 | 10.50 | $9.66 | 358632 |
| 2022-12-14 | 10.59 | $9.60 | 326731 |
| 2022-12-13 | 10.69 | $10.07 | 495100 |
| 2022-12-12 | 10.76 | $10.10 | 399512 |
| 2022-12-09 | 10.83 | $11.20 | 176503 |
| 2022-12-08 | 10.79 | $10.99 | 227100 |
| 2022-12-07 | 10.77 | $11.21 | 221100 |
| 2022-12-06 | 10.72 | $11.45 | 253279 |
| 2022-12-05 | 10.64 | $11.09 | 171200 |
| 2022-12-02 | 10.60 | $11.21 | 149600 |
| 2022-12-01 | 10.53 | $11.12 | 191000 |
| 2022-11-30 | 10.47 | $10.99 | 180900 |
| 2022-11-29 | 10.41 | $10.62 | 108100 |
| 2022-11-28 | 10.39 | $10.51 | 130800 |
| 2022-11-25 | 10.38 | $10.82 | 71800 |
| 2022-11-23 | 10.33 | $10.85 | 102800 |
| 2022-11-22 | 10.28 | $10.94 | 122300 |
| 2022-11-21 | 10.21 | $10.61 | 103600 |
| 2022-11-18 | 10.17 | $10.56 | 141225 |
| 2022-11-17 | 10.13 | $10.63 | 128000 |
| 2022-11-16 | 10.07 | $10.42 | 119328 |
| 2022-11-15 | 10.04 | $10.36 | 152600 |
| 2022-11-14 | 10.00 | $10.01 | 168228 |
| 2022-11-11 | 10.00 | $10.26 | 156900 |
| 2022-11-10 | 9.97 | $10.45 | 179920 |
| 2022-11-09 | 9.92 | $9.86 | 118400 |
| 2022-11-08 | 9.93 | $10.19 | 147000 |
| 2022-11-07 | 9.90 | $10.36 | 173409 |
| 2022-11-04 | 9.86 | $10.29 | 195828 |
| 2022-11-03 | 9.81 | $9.95 | 147734 |
| 2022-11-02 | 9.80 | $10.14 | 249500 |
| 2022-11-01 | 9.76 | $10.11 | 170208 |
| 2022-10-31 | 9.72 | $10.04 | 281102 |
| 2022-10-28 | 9.69 | $9.77 | 199400 |
| 2022-10-27 | 9.68 | $9.79 | 153224 |
| 2022-10-26 | 9.67 | $9.59 | 113000 |
| 2022-10-25 | 9.68 | $9.65 | 137601 |
| 2022-10-24 | 9.68 | $9.45 | 109500 |
| 2022-10-21 | 9.71 | $9.13 | 157400 |
| 2022-10-20 | 9.77 | $9.20 | 139600 |
| 2022-10-19 | 9.83 | $9.72 | 189800 |
| 2022-10-18 | 9.84 | $9.51 | 192646 |
| 2022-10-17 | 9.87 | $9.40 | 182831 |
| 2022-10-14 | 9.92 | $9.61 | 177237 |
| 2022-10-13 | 9.95 | $9.81 | 295300 |
| 2022-10-12 | 9.97 | $9.31 | 314600 |
| 2022-10-11 | 10.04 | $8.57 | 249500 |
| 2022-10-10 | 10.19 | $8.67 | 229100 |
| 2022-10-07 | 10.35 | $8.56 | 227200 |
| 2022-10-06 | 10.54 | $9.40 | 217129 |
| 2022-10-05 | 10.66 | $10.18 | 113100 |
| 2022-10-04 | 10.71 | $10.20 | 198427 |
| 2022-10-03 | 10.77 | $9.52 | 243939 |
| 2022-09-30 | 10.90 | $9.85 | 276144 |
| 2022-09-29 | 11.01 | $9.73 | 356449 |
| 2022-09-28 | 11.14 | $9.28 | 596116 |
| 2022-09-27 | 11.34 | $9.29 | 402648 |
| 2022-09-26 | 11.56 | $10.26 | 238500 |
| 2022-09-23 | 11.69 | $10.34 | 308703 |
| 2022-09-22 | 11.84 | $11.44 | 65400 |
| 2022-09-21 | 11.88 | $11.61 | 99500 |
| 2022-09-20 | 11.91 | $11.56 | 97800 |
| 2022-09-19 | 11.94 | $11.85 | 114430 |
| 2022-09-16 | 11.95 | $11.81 | 277400 |
| 2022-09-15 | 11.97 | $11.78 | 123600 |
| 2022-09-14 | 11.99 | $11.69 | 176100 |
| 2022-09-13 | 12.02 | $11.39 | 107431 |
| 2022-09-12 | 12.08 | $11.73 | 72100 |
| 2022-09-09 | 12.12 | $11.79 | 62500 |
| 2022-09-08 | 12.16 | $11.80 | 62400 |
| 2022-09-07 | 12.19 | $11.87 | 73911 |
| 2022-09-06 | 12.23 | $11.70 | 149900 |
| 2022-09-02 | 12.28 | $12.05 | 66200 |
| 2022-09-01 | 12.31 | $12.00 | 135116 |
| 2022-08-31 | 12.34 | $11.94 | 196417 |
| 2022-08-30 | 12.38 | $12.06 | 116626 |
| 2022-08-29 | 12.42 | $12.15 | 129600 |
| 2022-08-26 | 12.44 | $12.29 | 75427 |
| 2022-08-25 | 12.46 | $12.54 | 107848 |
| 2022-08-24 | 12.45 | $12.18 | 90148 |
| 2022-08-23 | 12.48 | $12.08 | 85939 |
| 2022-08-22 | 12.52 | $12.55 | 116500 |
| 2022-08-19 | 12.52 | $12.48 | 140600 |
| 2022-08-18 | 12.53 | $12.76 | 73333 |
| 2022-08-17 | 12.50 | $12.66 | 92136 |
| 2022-08-16 | 12.48 | $12.76 | 95602 |
| 2022-08-15 | 12.45 | $12.65 | 178632 |
| 2022-08-12 | 12.43 | $12.87 | 100615 |
| 2022-08-11 | 12.39 | $12.62 | 110513 |
| 2022-08-10 | 12.36 | $12.40 | 201900 |
| 2022-08-09 | 12.36 | $12.78 | 201600 |
| 2022-08-08 | 12.32 | $12.84 | 116635 |
| 2022-08-05 | 12.26 | $12.62 | 171928 |
| 2022-08-04 | 12.22 | $12.61 | 270900 |
| 2022-08-03 | 12.18 | $12.43 | 129800 |
| 2022-08-02 | 12.16 | $12.19 | 102200 |
| 2022-08-01 | 12.15 | $12.21 | 130743 |
| 2022-07-29 | 12.15 | $12.65 | 153700 |
| 2022-07-28 | 12.09 | $12.25 | 207800 |
| 2022-07-27 | 12.08 | $11.50 | 259700 |
| 2022-07-26 | 12.14 | $11.47 | 110907 |
| 2022-07-25 | 12.21 | $11.54 | 188711 |
| 2022-07-22 | 12.28 | $11.58 | 133500 |
| 2022-07-21 | 12.35 | $11.67 | 150424 |
| 2022-07-20 | 12.42 | $11.73 | 225865 |
| 2022-07-19 | 12.49 | $11.96 | 194819 |
| 2022-07-18 | 12.55 | $12.12 | 165414 |
| 2022-07-15 | 12.60 | $12.34 | 118144 |
| 2022-07-14 | 12.62 | $12.12 | 95100 |
| 2022-07-13 | 12.67 | $12.41 | 97308 |
| 2022-07-12 | 12.70 | $12.53 | 87514 |
| 2022-07-11 | 12.72 | $12.61 | 96220 |
| 2022-07-08 | 12.73 | $12.71 | 183030 |
| 2022-07-07 | 12.73 | $12.55 | 134955 |
| 2022-07-06 | 12.75 | $12.84 | 154548 |
| 2022-07-05 | 12.75 | $12.88 | 177644 |
| 2022-07-01 | 12.73 | $13.20 | 130537 |
| 2022-06-30 | 12.68 | $13.03 | 200841 |
| 2022-06-29 | 12.64 | $12.72 | 89145 |
| 2022-06-28 | 12.64 | $13.06 | 144749 |
| 2022-06-27 | 12.59 | $12.88 | 152835 |
| 2022-06-24 | 12.56 | $12.96 | 481926 |
| 2022-06-23 | 12.52 | $12.77 | 123000 |
| 2022-06-22 | 12.49 | $12.90 | 125700 |
| 2022-06-21 | 12.45 | $12.60 | 157431 |
| 2022-06-17 | 12.44 | $12.56 | 916000 |
| 2022-06-16 | 12.42 | $12.12 | 157500 |
| 2022-06-15 | 12.45 | $12.41 | 153747 |
| 2022-06-14 | 12.46 | $12.19 | 144630 |
| 2022-06-13 | 12.49 | $12.19 | 135999 |
| 2022-06-10 | 12.52 | $12.18 | 129100 |
| 2022-06-09 | 12.55 | $12.23 | 163749 |
| 2022-06-08 | 12.59 | $12.51 | 89220 |
| 2022-06-07 | 12.60 | $12.68 | 96035 |
| 2022-06-06 | 12.59 | $12.72 | 108000 |
| 2022-06-03 | 12.57 | $12.38 | 173700 |
| 2022-06-02 | 12.59 | $12.67 | 93236 |
| 2022-06-01 | 12.59 | $12.58 | 137537 |
| 2022-05-31 | 12.59 | $12.90 | 144000 |
| 2022-05-27 | 12.55 | $12.76 | 99343 |
| 2022-05-26 | 12.53 | $12.75 | 101700 |
| 2022-05-25 | 12.51 | $12.49 | 107631 |
| 2022-05-24 | 12.51 | $12.44 | 142823 |
| 2022-05-23 | 12.52 | $12.16 | 119800 |
| 2022-05-20 | 12.56 | $12.29 | 306649 |
| 2022-05-19 | 12.59 | $12.45 | 151100 |
| 2022-05-18 | 12.60 | $12.90 | 208700 |
| 2022-05-17 | 12.57 | $13.12 | 253721 |
| 2022-05-16 | 12.51 | $12.40 | 397500 |
| 2022-05-13 | 12.52 | $12.19 | 179701 |
| 2022-05-12 | 12.56 | $12.45 | 265219 |
| 2022-05-11 | 12.57 | $12.39 | 235016 |
| 2022-05-10 | 12.59 | $12.13 | 195739 |
| 2022-05-09 | 12.63 | $12.54 | 215712 |
| 2022-05-06 | 12.64 | $12.58 | 133804 |
| 2022-05-05 | 12.65 | $12.59 | 156509 |
| 2022-05-04 | 12.66 | $12.85 | 141523 |
| 2022-05-03 | 12.64 | $12.58 | 165442 |
| 2022-05-02 | 12.64 | $12.76 | 231140 |
| 2022-04-29 | 12.63 | $12.56 | 241700 |
| 2022-04-28 | 12.64 | $12.26 | 199720 |
| 2022-04-27 | 12.68 | $12.07 | 176200 |
| 2022-04-26 | 12.74 | $12.15 | 155800 |
| 2022-04-25 | 12.80 | $12.43 | 193600 |
| 2022-04-22 | 12.84 | $12.45 | 150116 |
| 2022-04-21 | 12.89 | $12.70 | 205000 |
| 2022-04-20 | 12.91 | $13.04 | 255127 |
| 2022-04-19 | 12.89 | $12.74 | 204900 |
| 2022-04-18 | 12.91 | $12.49 | 248800 |
| 2022-04-14 | 12.95 | $12.54 | 398635 |
| 2022-04-13 | 12.99 | $12.49 | 461200 |
| 2022-04-12 | 13.05 | $12.49 | 221800 |
| 2022-04-11 | 13.11 | $12.76 | 146200 |
| 2022-04-08 | 13.14 | $13.01 | 249629 |
| 2022-04-07 | 13.16 | $13.19 | 128022 |
| 2022-04-06 | 13.15 | $13.02 | 130600 |
| 2022-04-05 | 13.17 | $13.08 | 331700 |
| 2022-04-04 | 13.17 | $13.18 | 137600 |
| 2022-04-01 | 13.17 | $13.47 | 176500 |
| 2022-03-31 | 13.14 | $13.49 | 275500 |
| 2022-03-30 | 13.11 | $13.22 | 176000 |
| 2022-03-29 | 13.09 | $13.48 | 201839 |
| 2022-03-28 | 13.05 | $13.39 | 244519 |
| 2022-03-25 | 13.02 | $13.55 | 196826 |
| 2022-03-24 | 12.96 | $13.17 | 122400 |
| 2022-03-23 | 12.94 | $13.07 | 230126 |
| 2022-03-22 | 12.93 | $13.15 | 222402 |
| 2022-03-21 | 12.90 | $13.31 | 209331 |
| 2022-03-18 | 12.86 | $12.94 | 1.1M |
| 2022-03-17 | 12.85 | $12.93 | 239130 |
| 2022-03-16 | 12.85 | $12.69 | 209000 |
| 2022-03-15 | 12.86 | $12.45 | 234041 |
| 2022-03-14 | 12.90 | $12.28 | 244823 |
| 2022-03-11 | 12.97 | $12.22 | 206100 |
| 2022-03-10 | 13.05 | $12.31 | 248737 |
| 2022-03-09 | 13.13 | $12.31 | 403245 |
| 2022-03-08 | 13.21 | $12.33 | 404406 |
| 2022-03-07 | 13.31 | $12.55 | 354607 |
| 2022-03-04 | 13.39 | $12.29 | 487143 |
| 2022-03-03 | 13.50 | $12.22 | 435200 |
| 2022-03-02 | 13.64 | $11.80 | 469722 |
| 2022-03-01 | 13.83 | $11.70 | 594445 |
| 2022-02-28 | 14.05 | $11.56 | 544900 |
| 2022-02-25 | 14.32 | $12.13 | 486932 |
| 2022-02-24 | 14.55 | $12.66 | 211353 |
| 2022-02-23 | 14.75 | $12.52 | 178120 |
| 2022-02-22 | 14.98 | $12.57 | 204200 |
| 2022-02-18 | 15.23 | $12.61 | 218700 |
| 2022-02-17 | 15.51 | $12.67 | 284300 |
| 2022-02-16 | 15.81 | $12.65 | 429900 |
| 2022-02-15 | 16.14 | $12.77 | 508238 |
| 2022-02-14 | 16.50 | $12.46 | 559191 |
| 2022-02-11 | 16.92 | $12.43 | 1.4M |
| 2022-02-10 | 17.39 | $17.09 | 197342 |
| 2022-02-09 | 17.42 | $17.20 | 121600 |
| 2022-02-08 | 17.45 | $17.51 | 147300 |
| 2022-02-07 | 17.44 | $16.97 | 105436 |
| 2022-02-04 | 17.49 | $16.87 | 116200 |
| 2022-02-03 | 17.56 | $16.93 | 150431 |
| 2022-02-02 | 17.62 | $17.14 | 130209 |
| 2022-02-01 | 17.67 | $17.15 | 173500 |
| 2022-01-31 | 17.73 | $17.24 | 258900 |
| 2022-01-28 | 17.78 | $17.03 | 208132 |
| 2022-01-27 | 17.86 | $17.08 | 188637 |
| 2022-01-26 | 17.94 | $17.79 | 233803 |
| 2022-01-25 | 17.96 | $17.76 | 253876 |
| 2022-01-24 | 17.98 | $17.93 | 504116 |
| 2022-01-21 | 17.98 | $17.39 | 321000 |
| 2022-01-20 | 18.04 | $17.97 | 180900 |
| 2022-01-19 | 18.05 | $18.33 | 213496 |
| 2022-01-18 | 18.02 | $19.17 | 220500 |
| 2022-01-14 | 17.90 | $19.38 | 165645 |
| 2022-01-13 | 17.75 | $19.44 | 129800 |
| 2022-01-12 | 17.57 | $19.04 | 268535 |
| 2022-01-11 | 17.41 | $19.35 | 230347 |
| 2022-01-10 | 17.21 | $19.25 | 395836 |
| 2022-01-07 | 16.99 | $18.33 | 358900 |
| 2022-01-06 | 16.85 | $18.50 | 227910 |
| 2022-01-05 | 16.68 | $17.57 | 178540 |
| 2022-01-04 | 16.59 | $17.25 | 358520 |
| 2022-01-03 | 16.52 | $17.02 | 142400 |
| 2021-12-31 | 16.46 | $17.00 | 119800 |
| 2021-12-30 | 16.41 | $16.82 | 374700 |
| 2021-12-29 | 16.36 | $16.83 | 117821 |
| 2021-12-28 | 16.31 | $16.81 | 102035 |
| 2021-12-27 | 16.26 | $16.92 | 123235 |
| 2021-12-23 | 16.19 | $16.83 | 147017 |
| 2021-12-22 | 16.12 | $16.54 | 95200 |
| 2021-12-21 | 16.08 | $16.45 | 151200 |
| 2021-12-20 | 16.04 | $16.50 | 192800 |
| 2021-12-17 | 15.99 | $16.91 | 1.0M |
| 2021-12-16 | 15.90 | $16.85 | 263036 |
| 2021-12-15 | 15.80 | $17.07 | 422644 |
| 2021-12-14 | 15.66 | $16.65 | 373700 |
| 2021-12-13 | 15.56 | $16.45 | 315340 |
| 2021-12-10 | 15.46 | $15.77 | 115149 |
| 2021-12-09 | 15.43 | $15.57 | 113200 |
| 2021-12-08 | 15.42 | $16.04 | 98500 |
| 2021-12-07 | 15.35 | $15.93 | 170927 |
| 2021-12-06 | 15.29 | $16.00 | 164744 |
| 2021-12-03 | 15.22 | $15.48 | 98400 |
| 2021-12-02 | 15.19 | $15.50 | 106825 |
| 2021-12-01 | 15.16 | $15.21 | 179200 |
| 2021-11-30 | 15.15 | $15.07 | 175249 |
| 2021-11-29 | 15.16 | $15.22 | 121500 |
| 2021-11-26 | 15.15 | $15.38 | 113242 |
| 2021-11-24 | 15.13 | $15.70 | 103100 |
| 2021-11-23 | 15.07 | $15.61 | 108807 |
| 2021-11-22 | 15.01 | $15.50 | 105400 |
| 2021-11-19 | 14.96 | $15.30 | 110200 |
| 2021-11-18 | 14.93 | $15.38 | 129610 |
| 2021-11-17 | 14.88 | $15.36 | 91517 |
| 2021-11-16 | 14.83 | $15.50 | 104137 |
| 2021-11-15 | 14.76 | $15.36 | 121447 |
| 2021-11-12 | 14.69 | $15.60 | 67300 |
| 2021-11-11 | 14.60 | $15.64 | 75539 |
| 2021-11-10 | 14.49 | $15.40 | 81105 |
| 2021-11-09 | 14.39 | $15.30 | 79728 |
| 2021-11-08 | 14.30 | $15.31 | 78705 |
| 2021-11-05 | 14.19 | $15.27 | 146427 |
| 2021-11-04 | 14.07 | $14.89 | 125414 |
| 2021-11-03 | 13.99 | $15.15 | 97936 |
| 2021-11-02 | 13.87 | $14.58 | 96100 |
| 2021-11-01 | 13.79 | $14.71 | 130300 |
| 2021-10-29 | 13.69 | $14.77 | 174921 |
| 2021-10-28 | 13.58 | $14.59 | 324000 |
| 2021-10-27 | 13.48 | $13.50 | 150973 |
| 2021-10-26 | 13.47 | $13.56 | 143414 |
| 2021-10-25 | 13.46 | $13.69 | 129100 |
| 2021-10-22 | 13.44 | $13.51 | 65402 |
| 2021-10-21 | 13.43 | $13.62 | 103800 |
| 2021-10-20 | 13.41 | $13.54 | 142416 |
| 2021-10-19 | 13.40 | $13.44 | 87600 |
| 2021-10-18 | 13.39 | $13.41 | 61732 |
| 2021-10-15 | 13.39 | $13.53 | 125500 |
| 2021-10-14 | 13.38 | $13.62 | 76040 |
| 2021-10-13 | 13.35 | $13.57 | 73000 |
| 2021-10-12 | 13.33 | $13.57 | 74500 |
| 2021-10-11 | 13.30 | $13.64 | 91300 |
| 2021-10-08 | 13.27 | $13.71 | 96200 |
| 2021-10-07 | 13.22 | $13.56 | 161800 |
| 2021-10-06 | 13.19 | $13.18 | 150400 |
| 2021-10-05 | 13.19 | $13.36 | 240211 |
| 2021-10-04 | 13.17 | $12.99 | 264800 |
| 2021-10-01 | 13.19 | $12.98 | 224550 |
| 2021-09-30 | 13.21 | $13.04 | 107000 |
| 2021-09-29 | 13.23 | $13.09 | 93000 |
| 2021-09-28 | 13.24 | $13.04 | 141600 |
| 2021-09-27 | 13.27 | $13.12 | 132347 |
| 2021-09-24 | 13.28 | $13.01 | 90100 |
| 2021-09-23 | 13.31 | $12.87 | 118000 |
| 2021-09-22 | 13.36 | $12.89 | 81100 |
| 2021-09-21 | 13.40 | $12.63 | 87700 |
| 2021-09-20 | 13.49 | $12.91 | 134624 |
| 2021-09-17 | 13.55 | $12.99 | 523117 |
| 2021-09-16 | 13.61 | $12.88 | 164941 |
| 2021-09-15 | 13.68 | $13.14 | 140200 |
| 2021-09-14 | 13.74 | $13.39 | 187332 |
| 2021-09-13 | 13.78 | $13.52 | 70724 |
| 2021-09-10 | 13.80 | $13.45 | 88626 |
| 2021-09-09 | 13.84 | $13.53 | 123300 |
| 2021-09-08 | 13.87 | $13.50 | 113400 |
| 2021-09-07 | 13.91 | $13.30 | 103345 |
| 2021-09-03 | 13.98 | $13.65 | 133429 |
| 2021-09-02 | 14.01 | $13.73 | 118727 |
| 2021-09-01 | 14.04 | $13.92 | 137722 |
| 2021-08-31 | 14.05 | $14.24 | 99802 |
| 2021-08-30 | 14.03 | $14.15 | 105600 |
| 2021-08-27 | 14.02 | $14.52 | 205002 |
| 2021-08-26 | 13.97 | $13.85 | 101926 |
| 2021-08-25 | 13.98 | $13.80 | 120710 |
| 2021-08-24 | 14.00 | $13.80 | 104841 |
| 2021-08-23 | 14.02 | $13.89 | 81700 |
| 2021-08-20 | 14.03 | $14.01 | 112801 |
| 2021-08-19 | 14.03 | $13.87 | 115400 |
| 2021-08-18 | 14.05 | $14.07 | 148100 |
| 2021-08-17 | 14.05 | $14.24 | 153300 |
| 2021-08-16 | 14.03 | $14.11 | 87000 |
| 2021-08-13 | 14.02 | $14.20 | 74923 |
| 2021-08-12 | 14.00 | $14.34 | 69931 |
| 2021-08-11 | 13.97 | $14.58 | 105048 |
| 2021-08-10 | 13.90 | $14.58 | 135610 |
| 2021-08-09 | 13.83 | $14.28 | 136300 |
| 2021-08-06 | 13.78 | $14.28 | 87929 |
| 2021-08-05 | 13.73 | $14.01 | 139230 |
| 2021-08-04 | 13.70 | $13.89 | 106500 |
| 2021-08-03 | 13.68 | $13.95 | 138944 |
| 2021-08-02 | 13.65 | $13.92 | 197400 |
| 2021-07-30 | 13.63 | $14.16 | 190331 |
| 2021-07-29 | 13.57 | $14.03 | 242309 |
| 2021-07-28 | 13.52 | $13.47 | 173400 |
| 2021-07-27 | 13.53 | $13.27 | 129325 |
| 2021-07-26 | 13.55 | $13.42 | 157948 |
| 2021-07-23 | 13.57 | $13.22 | 114404 |
| 2021-07-22 | 13.61 | $13.15 | 125500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.71
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.38
Average
19.65
Maximum
41.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.71 | $39.15 | 40446 |
| 2026-07-17 | 40.87 | $38.91 | 224000 |
| 2026-07-16 | 41.04 | $38.22 | 219900 |
| 2026-07-15 | 41.28 | $37.44 | 403130 |
| 2026-07-14 | 41.59 | $41.45 | 297728 |
| 2026-07-13 | 41.50 | $42.81 | 191556 |
| 2026-07-10 | 41.26 | $42.15 | 154006 |
| 2026-07-09 | 41.06 | $41.80 | 224034 |
| 2026-07-08 | 40.87 | $41.76 | 209000 |
| 2026-07-07 | 40.66 | $42.20 | 241800 |
| 2026-07-06 | 40.39 | $42.90 | 219800 |
| 2026-07-02 | 40.01 | $43.01 | 356843 |
| 2026-07-01 | 39.59 | $42.24 | 256412 |
| 2026-06-30 | 39.22 | $41.36 | 248300 |
| 2026-06-29 | 38.90 | $41.83 | 198818 |
| 2026-06-26 | 38.52 | $41.13 | 741858 |
| 2026-06-25 | 38.18 | $39.47 | 161036 |
| 2026-06-24 | 38.00 | $40.71 | 152634 |
| 2026-06-23 | 37.69 | $39.97 | 291200 |
| 2026-06-22 | 37.45 | $38.32 | 170585 |
| 2026-06-18 | 37.37 | $38.10 | 195800 |
| 2026-06-17 | 37.32 | $37.83 | 104100 |
| 2026-06-16 | 37.30 | $37.70 | 135431 |
| 2026-06-15 | 37.30 | $37.06 | 110137 |
| 2026-06-12 | 37.37 | $37.95 | 98008 |
| 2026-06-11 | 37.37 | $38.08 | 146600 |
| 2026-06-10 | 37.35 | $37.85 | 211000 |
| 2026-06-09 | 37.37 | $37.20 | 130315 |
| 2026-06-08 | 37.45 | $36.57 | 307800 |
| 2026-06-05 | 37.61 | $37.34 | 205100 |
| 2026-06-04 | 37.71 | $35.48 | 161500 |
| 2026-06-03 | 38.02 | $35.68 | 142137 |
| 2026-06-02 | 38.32 | $36.27 | 128600 |
| 2026-06-01 | 38.58 | $36.24 | 185100 |
| 2026-05-29 | 38.86 | $37.02 | 157840 |
| 2026-05-28 | 39.07 | $37.57 | 163963 |
| 2026-05-27 | 39.25 | $38.16 | 200900 |
| 2026-05-26 | 39.38 | $38.66 | 116600 |
| 2026-05-22 | 39.47 | $38.98 | 132625 |
| 2026-05-21 | 39.53 | $39.70 | 137046 |
| 2026-05-20 | 39.51 | $39.92 | 135012 |
| 2026-05-19 | 39.43 | $39.43 | 211924 |
| 2026-05-18 | 39.38 | $39.55 | 218611 |
| 2026-05-15 | 39.29 | $38.75 | 189700 |
| 2026-05-14 | 39.27 | $39.03 | 134000 |
| 2026-05-13 | 39.20 | $39.16 | 252800 |
| 2026-05-12 | 39.10 | $39.40 | 140840 |
| 2026-05-11 | 38.94 | $39.18 | 185400 |
| 2026-05-08 | 38.79 | $39.44 | 202746 |
| 2026-05-07 | 38.59 | $40.53 | 318800 |
| 2026-05-06 | 38.26 | $40.32 | 200815 |
| 2026-05-05 | 37.92 | $39.77 | 275895 |
| 2026-05-04 | 37.61 | $39.08 | 193521 |
| 2026-05-01 | 37.34 | $39.70 | 193900 |
| 2026-04-30 | 36.98 | $39.63 | 213908 |
| 2026-04-29 | 36.59 | $39.18 | 291115 |
| 2026-04-28 | 36.22 | $41.26 | 358952 |
| 2026-04-27 | 35.62 | $40.52 | 507000 |
| 2026-04-24 | 35.06 | $39.48 | 524524 |
| 2026-04-23 | 34.57 | $35.18 | 199303 |
| 2026-04-22 | 34.48 | $34.10 | 165165 |
| 2026-04-21 | 34.50 | $34.08 | 176234 |
| 2026-04-20 | 34.53 | $35.54 | 185421 |
| 2026-04-17 | 34.40 | $35.58 | 328138 |
| 2026-04-16 | 34.26 | $34.85 | 149212 |
| 2026-04-15 | 34.18 | $34.42 | 111632 |
| 2026-04-14 | 34.13 | $34.14 | 133200 |
| 2026-04-13 | 34.12 | $34.92 | 195544 |
| 2026-04-10 | 34.03 | $34.39 | 136100 |
| 2026-04-09 | 33.99 | $35.23 | 146930 |
| 2026-04-08 | 33.86 | $34.57 | 141400 |
| 2026-04-07 | 33.79 | $34.13 | 134318 |
| 2026-04-06 | 33.77 | $33.72 | 103106 |
| 2026-04-02 | 33.79 | $33.30 | 226300 |
| 2026-04-01 | 33.86 | $32.44 | 214400 |
| 2026-03-31 | 34.03 | $34.16 | 187106 |
| 2026-03-30 | 34.05 | $34.16 | 136241 |
| 2026-03-27 | 34.08 | $33.67 | 160300 |
| 2026-03-26 | 34.16 | $34.13 | 133334 |
| 2026-03-25 | 34.20 | $34.19 | 224921 |
| 2026-03-24 | 34.22 | $34.87 | 186624 |
| 2026-03-23 | 34.17 | $34.18 | 207075 |
| 2026-03-20 | 34.16 | $33.13 | 247300 |
| 2026-03-19 | 34.24 | $32.89 | 260354 |
| 2026-03-18 | 34.34 | $33.33 | 182820 |
| 2026-03-17 | 34.39 | $34.04 | 146955 |
| 2026-03-16 | 34.36 | $34.38 | 191745 |
| 2026-03-13 | 34.28 | $34.28 | 175800 |
| 2026-03-12 | 34.20 | $34.03 | 224530 |
| 2026-03-11 | 34.14 | $33.89 | 176400 |
| 2026-03-10 | 34.07 | $34.28 | 182700 |
| 2026-03-09 | 33.95 | $34.45 | 314500 |
| 2026-03-06 | 33.80 | $35.18 | 187711 |
| 2026-03-05 | 33.57 | $35.39 | 308009 |
| 2026-03-04 | 33.29 | $36.38 | 206205 |
| 2026-03-03 | 32.90 | $35.99 | 270405 |
| 2026-03-02 | 32.52 | $36.35 | 454700 |
| 2026-02-27 | 32.07 | $35.17 | 204700 |
| 2026-02-26 | 31.72 | $34.12 | 273900 |
| 2026-02-25 | 31.45 | $32.70 | 318800 |
| 2026-02-24 | 31.29 | $31.91 | 282300 |
| 2026-02-23 | 31.20 | $30.23 | 143572 |
| 2026-02-20 | 31.26 | $31.12 | 157323 |
| 2026-02-19 | 31.23 | $31.25 | 136100 |
| 2026-02-18 | 31.18 | $31.31 | 96121 |
| 2026-02-17 | 31.12 | $32.12 | 144533 |
| 2026-02-13 | 30.96 | $31.17 | 88423 |
| 2026-02-12 | 30.90 | $31.92 | 125700 |
| 2026-02-11 | 30.74 | $31.68 | 106446 |
| 2026-02-10 | 30.61 | $31.40 | 151400 |
| 2026-02-09 | 30.50 | $30.56 | 80606 |
| 2026-02-06 | 30.46 | $31.71 | 125700 |
| 2026-02-05 | 30.32 | $31.64 | 101100 |
| 2026-02-04 | 30.18 | $31.24 | 116800 |
| 2026-02-03 | 30.07 | $31.23 | 100500 |
| 2026-02-02 | 29.97 | $31.16 | 207566 |
| 2026-01-30 | 29.87 | $30.45 | 249100 |
| 2026-01-29 | 29.85 | $30.36 | 147900 |
| 2026-01-28 | 29.86 | $29.60 | 156800 |
| 2026-01-27 | 29.97 | $29.24 | 139009 |
| 2026-01-26 | 30.13 | $29.84 | 326003 |
| 2026-01-23 | 30.25 | $28.85 | 239130 |
| 2026-01-22 | 30.50 | $29.35 | 309200 |
| 2026-01-21 | 30.73 | $29.53 | 225931 |
| 2026-01-20 | 30.96 | $29.46 | 108200 |
| 2026-01-16 | 31.22 | $29.83 | 180402 |
| 2026-01-15 | 31.46 | $29.91 | 148003 |
| 2026-01-14 | 31.71 | $29.68 | 166300 |
| 2026-01-13 | 31.99 | $29.83 | 137800 |
| 2026-01-12 | 32.28 | $31.15 | 123600 |
| 2026-01-09 | 32.45 | $30.49 | 117639 |
| 2026-01-08 | 32.68 | $31.46 | 162202 |
| 2026-01-07 | 32.83 | $30.98 | 328400 |
| 2026-01-06 | 33.02 | $29.64 | 411084 |
| 2026-01-05 | 33.35 | $31.22 | 213482 |
| 2026-01-02 | 33.53 | $31.71 | 282913 |
| 2025-12-31 | 33.68 | $33.80 | 293900 |
| 2025-12-30 | 33.61 | $33.73 | 190514 |
| 2025-12-29 | 33.55 | $34.15 | 188500 |
| 2025-12-26 | 33.44 | $33.82 | 120323 |
| 2025-12-24 | 33.36 | $34.53 | 111300 |
| 2025-12-23 | 33.21 | $35.07 | 195200 |
| 2025-12-22 | 33.00 | $34.63 | 129711 |
| 2025-12-19 | 32.82 | $33.89 | 496200 |
| 2025-12-18 | 32.71 | $34.26 | 220100 |
| 2025-12-17 | 32.56 | $33.01 | 82600 |
| 2025-12-16 | 32.53 | $33.19 | 191428 |
| 2025-12-15 | 32.49 | $32.87 | 220929 |
| 2025-12-12 | 32.49 | $33.02 | 243601 |
| 2025-12-11 | 32.48 | $32.76 | 131551 |
| 2025-12-10 | 32.51 | $31.79 | 156900 |
| 2025-12-09 | 32.64 | $31.96 | 120426 |
| 2025-12-08 | 32.77 | $31.27 | 122322 |
| 2025-12-05 | 32.97 | $31.13 | 151526 |
| 2025-12-04 | 33.20 | $32.12 | 122100 |
| 2025-12-03 | 33.33 | $32.62 | 104034 |
| 2025-12-02 | 33.42 | $32.61 | 112200 |
| 2025-12-01 | 33.50 | $32.76 | 158500 |
| 2025-11-28 | 33.56 | $33.13 | 77110 |
| 2025-11-26 | 33.57 | $33.35 | 108212 |
| 2025-11-25 | 33.55 | $33.26 | 135125 |
| 2025-11-24 | 33.53 | $33.33 | 141500 |
| 2025-11-21 | 33.50 | $33.36 | 233848 |
| 2025-11-20 | 33.46 | $32.59 | 182310 |
| 2025-11-19 | 33.47 | $33.56 | 164800 |
| 2025-11-18 | 33.37 | $33.79 | 122200 |
| 2025-11-17 | 33.22 | $34.17 | 158900 |
| 2025-11-14 | 33.00 | $34.40 | 163419 |
| 2025-11-13 | 32.74 | $34.63 | 145256 |
| 2025-11-12 | 32.42 | $34.49 | 151100 |
| 2025-11-11 | 32.09 | $34.98 | 255900 |
| 2025-11-10 | 31.68 | $34.58 | 233500 |
| 2025-11-07 | 31.30 | $33.61 | 225408 |
| 2025-11-06 | 30.98 | $32.77 | 176192 |
| 2025-11-05 | 30.72 | $32.74 | 229911 |
| 2025-11-04 | 30.46 | $32.27 | 272300 |
| 2025-11-03 | 30.23 | $31.07 | 243146 |
| 2025-10-31 | 30.11 | $30.82 | 144627 |
| 2025-10-30 | 30.00 | $31.41 | 195907 |
| 2025-10-29 | 29.81 | $31.44 | 258305 |
| 2025-10-28 | 29.59 | $31.21 | 252000 |
| 2025-10-27 | 29.37 | $31.92 | 330300 |
| 2025-10-24 | 29.05 | $32.05 | 471718 |
| 2025-10-23 | 28.70 | $28.63 | 187528 |
| 2025-10-22 | 28.65 | $28.61 | 157044 |
| 2025-10-21 | 28.59 | $28.29 | 117001 |
| 2025-10-20 | 28.55 | $28.56 | 142900 |
| 2025-10-17 | 28.47 | $28.09 | 152939 |
| 2025-10-16 | 28.42 | $27.95 | 186928 |
| 2025-10-15 | 28.37 | $29.39 | 251328 |
| 2025-10-14 | 28.17 | $29.89 | 189400 |
| 2025-10-13 | 27.90 | $29.14 | 137700 |
| 2025-10-10 | 27.67 | $29.04 | 128500 |
| 2025-10-09 | 27.44 | $29.68 | 107716 |
| 2025-10-08 | 27.13 | $30.00 | 215900 |
| 2025-10-07 | 26.76 | $29.97 | 202232 |
| 2025-10-06 | 26.38 | $29.71 | 476934 |
| 2025-10-03 | 25.99 | $28.37 | 255600 |
| 2025-10-02 | 25.71 | $26.56 | 176425 |
| 2025-10-01 | 25.60 | $25.80 | 158800 |
| 2025-09-30 | 25.56 | $26.30 | 284000 |
| 2025-09-29 | 25.46 | $25.95 | 109844 |
| 2025-09-26 | 25.39 | $26.11 | 180500 |
| 2025-09-25 | 25.29 | $25.52 | 160941 |
| 2025-09-24 | 25.24 | $25.21 | 189635 |
| 2025-09-23 | 25.22 | $25.69 | 132400 |
| 2025-09-22 | 25.15 | $25.80 | 143300 |
| 2025-09-19 | 25.06 | $25.61 | 251944 |
| 2025-09-18 | 24.99 | $25.71 | 319934 |
| 2025-09-17 | 24.90 | $25.30 | 256502 |
| 2025-09-16 | 24.84 | $24.66 | 100328 |
| 2025-09-15 | 24.83 | $24.97 | 78418 |
| 2025-09-12 | 24.80 | $25.39 | 104901 |
| 2025-09-11 | 24.71 | $25.65 | 130800 |
| 2025-09-10 | 24.60 | $24.57 | 106419 |
| 2025-09-09 | 24.59 | $24.82 | 119833 |
| 2025-09-08 | 24.55 | $24.87 | 128200 |
| 2025-09-05 | 24.49 | $24.60 | 135730 |
| 2025-09-04 | 24.46 | $25.46 | 155837 |
| 2025-09-03 | 24.34 | $24.84 | 230200 |
| 2025-09-02 | 24.27 | $24.49 | 178539 |
| 2025-08-29 | 24.22 | $24.39 | 198100 |
| 2025-08-28 | 24.18 | $24.30 | 179200 |
| 2025-08-27 | 24.15 | $24.57 | 90500 |
| 2025-08-26 | 24.08 | $24.16 | 94329 |
| 2025-08-25 | 24.05 | $24.41 | 145500 |
| 2025-08-22 | 23.99 | $24.59 | 161900 |
| 2025-08-21 | 23.90 | $24.60 | 97631 |
| 2025-08-20 | 23.82 | $24.47 | 122308 |
| 2025-08-19 | 23.75 | $23.89 | 89300 |
| 2025-08-18 | 23.74 | $23.68 | 132923 |
| 2025-08-15 | 23.77 | $23.60 | 243700 |
| 2025-08-14 | 23.81 | $24.36 | 152700 |
| 2025-08-13 | 23.78 | $24.56 | 207637 |
| 2025-08-12 | 23.73 | $24.14 | 205738 |
| 2025-08-11 | 23.72 | $23.84 | 110800 |
| 2025-08-08 | 23.74 | $23.47 | 135800 |
| 2025-08-07 | 23.80 | $23.30 | 183624 |
| 2025-08-06 | 23.88 | $23.52 | 131408 |
| 2025-08-05 | 23.95 | $23.51 | 193100 |
| 2025-08-04 | 24.02 | $23.31 | 310900 |
| 2025-08-01 | 24.13 | $23.00 | 272200 |
| 2025-07-31 | 24.27 | $23.64 | 191802 |
| 2025-07-30 | 24.37 | $23.40 | 268036 |
| 2025-07-29 | 24.51 | $23.53 | 410700 |
| 2025-07-28 | 24.66 | $23.02 | 544922 |
| 2025-07-25 | 24.87 | $22.93 | 682500 |
| 2025-07-24 | 25.12 | $24.77 | 248539 |
| 2025-07-23 | 25.20 | $25.46 | 183636 |
| 2025-07-22 | 25.23 | $25.64 | 207827 |
| 2025-07-21 | 25.24 | $25.50 | 225843 |
| 2025-07-18 | 25.28 | $25.23 | 202400 |
| 2025-07-17 | 25.34 | $25.12 | 450400 |
| 2025-07-16 | 25.42 | $24.89 | 296002 |
| 2025-07-15 | 25.53 | $24.14 | 292348 |
| 2025-07-14 | 25.72 | $24.28 | 305041 |
| 2025-07-11 | 25.91 | $23.70 | 358847 |
| 2025-07-10 | 26.17 | $24.31 | 407300 |
| 2025-07-09 | 26.38 | $24.74 | 287546 |
| 2025-07-08 | 26.57 | $25.16 | 338400 |
| 2025-07-07 | 26.72 | $25.53 | 218100 |
| 2025-07-03 | 26.85 | $25.95 | 136400 |
| 2025-07-02 | 26.94 | $25.95 | 306700 |
| 2025-07-01 | 27.04 | $27.41 | 211200 |
| 2025-06-30 | 27.01 | $27.73 | 390700 |
| 2025-06-27 | 26.94 | $27.59 | 865041 |
| 2025-06-26 | 26.89 | $27.30 | 204500 |
| 2025-06-25 | 26.86 | $26.82 | 178900 |
| 2025-06-24 | 26.87 | $27.47 | 206225 |
| 2025-06-23 | 26.82 | $27.15 | 232800 |
| 2025-06-20 | 26.79 | $26.39 | 239939 |
| 2025-06-18 | 26.84 | $26.19 | 253007 |
| 2025-06-17 | 26.91 | $26.35 | 234547 |
| 2025-06-16 | 26.96 | $26.71 | 227700 |
| 2025-06-13 | 26.98 | $26.44 | 181800 |
| 2025-06-12 | 27.02 | $27.04 | 252562 |
| 2025-06-11 | 27.01 | $26.34 | 213600 |
| 2025-06-10 | 27.05 | $26.56 | 235129 |
| 2025-06-09 | 27.07 | $26.89 | 310010 |
| 2025-06-06 | 27.06 | $27.46 | 169900 |
| 2025-06-05 | 26.98 | $27.43 | 145556 |
| 2025-06-04 | 26.89 | $27.56 | 177700 |
| 2025-06-03 | 26.78 | $27.74 | 246000 |
| 2025-06-02 | 26.65 | $28.29 | 369238 |
| 2025-05-30 | 26.44 | $27.14 | 225744 |
| 2025-05-29 | 26.34 | $26.92 | 111393 |
| 2025-05-28 | 26.24 | $26.51 | 277632 |
| 2025-05-27 | 26.17 | $26.86 | 170803 |
| 2025-05-23 | 26.05 | $26.30 | 137635 |
| 2025-05-22 | 25.97 | $26.37 | 163000 |
| 2025-05-21 | 25.87 | $26.54 | 173310 |
| 2025-05-20 | 25.75 | $26.56 | 188600 |
| 2025-05-19 | 25.60 | $26.70 | 269006 |
| 2025-05-16 | 25.42 | $26.44 | 248700 |
| 2025-05-15 | 25.25 | $26.50 | 502240 |
| 2025-05-14 | 25.06 | $25.71 | 359244 |
| 2025-05-13 | 24.93 | $25.73 | 328030 |
| 2025-05-12 | 24.78 | $25.77 | 399300 |
| 2025-05-09 | 24.62 | $26.01 | 407234 |
| 2025-05-08 | 24.41 | $25.43 | 153718 |
| 2025-05-07 | 24.24 | $25.31 | 361007 |
| 2025-05-06 | 24.06 | $25.65 | 241705 |
| 2025-05-05 | 23.83 | $25.65 | 286500 |
| 2025-05-02 | 23.59 | $25.24 | 279619 |
| 2025-05-01 | 23.37 | $24.01 | 170000 |
| 2025-04-30 | 23.28 | $24.24 | 227000 |
| 2025-04-29 | 23.16 | $24.68 | 420449 |
| 2025-04-28 | 22.99 | $23.65 | 539600 |
| 2025-04-25 | 22.93 | $23.63 | 340208 |
| 2025-04-24 | 22.85 | $23.39 | 155205 |
| 2025-04-23 | 22.80 | $23.46 | 135903 |
| 2025-04-22 | 22.74 | $23.38 | 150906 |
| 2025-04-21 | 22.68 | $22.71 | 143840 |
| 2025-04-17 | 22.67 | $23.16 | 93242 |
| 2025-04-16 | 22.61 | $22.91 | 133100 |
| 2025-04-15 | 22.57 | $22.83 | 136600 |
| 2025-04-14 | 22.54 | $22.65 | 144506 |
| 2025-04-11 | 22.51 | $22.05 | 116400 |
| 2025-04-10 | 22.55 | $22.10 | 161000 |
| 2025-04-09 | 22.57 | $22.38 | 290500 |
| 2025-04-08 | 22.56 | $21.51 | 201300 |
| 2025-04-07 | 22.63 | $21.25 | 228233 |
| 2025-04-04 | 22.73 | $22.29 | 290746 |
| 2025-04-03 | 22.72 | $23.86 | 186600 |
| 2025-04-02 | 22.54 | $23.92 | 160505 |
| 2025-04-01 | 22.36 | $24.07 | 132400 |
| 2025-03-31 | 22.14 | $23.70 | 242911 |
| 2025-03-28 | 21.96 | $23.34 | 250500 |
| 2025-03-27 | 21.80 | $22.85 | 133538 |
| 2025-03-26 | 21.68 | $22.72 | 164900 |
| 2025-03-25 | 21.58 | $21.94 | 148707 |
| 2025-03-24 | 21.54 | $21.87 | 137300 |
| 2025-03-21 | 21.50 | $21.40 | 487325 |
| 2025-03-20 | 21.50 | $21.78 | 263000 |
| 2025-03-19 | 21.45 | $21.50 | 309200 |
| 2025-03-18 | 21.43 | $21.81 | 167733 |
| 2025-03-17 | 21.36 | $21.87 | 97313 |
| 2025-03-14 | 21.29 | $21.80 | 184500 |
| 2025-03-13 | 21.21 | $21.33 | 179600 |
| 2025-03-12 | 21.18 | $20.68 | 147500 |
| 2025-03-11 | 21.20 | $21.07 | 207348 |
| 2025-03-10 | 21.18 | $20.83 | 181800 |
| 2025-03-07 | 21.18 | $21.09 | 191700 |
| 2025-03-06 | 21.14 | $21.57 | 95700 |
| 2025-03-05 | 21.06 | $21.66 | 138700 |
| 2025-03-04 | 20.95 | $21.64 | 157700 |
| 2025-03-03 | 20.84 | $22.26 | 147635 |
| 2025-02-28 | 20.66 | $22.18 | 224400 |
| 2025-02-27 | 20.47 | $21.94 | 348436 |
| 2025-02-26 | 20.29 | $22.41 | 428200 |
| 2025-02-25 | 20.05 | $20.51 | 222304 |
| 2025-02-24 | 20.00 | $19.82 | 203200 |
| 2025-02-21 | 20.00 | $19.59 | 140100 |
| 2025-02-20 | 20.03 | $19.96 | 129500 |
| 2025-02-19 | 20.02 | $20.41 | 102533 |
| 2025-02-18 | 19.97 | $20.45 | 158420 |
| 2025-02-14 | 19.90 | $20.42 | 116400 |
| 2025-02-13 | 19.84 | $20.32 | 106200 |
| 2025-02-12 | 19.77 | $19.91 | 109043 |
| 2025-02-11 | 19.75 | $20.13 | 92521 |
| 2025-02-10 | 19.70 | $19.90 | 146400 |
| 2025-02-07 | 19.66 | $19.95 | 130200 |
| 2025-02-06 | 19.62 | $20.03 | 110742 |
| 2025-02-05 | 19.57 | $19.99 | 106178 |
| 2025-02-04 | 19.53 | $19.59 | 94600 |
| 2025-02-03 | 19.52 | $19.46 | 146609 |
| 2025-01-31 | 19.53 | $19.34 | 175700 |
| 2025-01-30 | 19.56 | $19.52 | 107323 |
| 2025-01-29 | 19.58 | $19.73 | 115212 |
| 2025-01-28 | 19.58 | $19.85 | 113300 |
| 2025-01-27 | 19.58 | $19.90 | 107147 |
| 2025-01-24 | 19.58 | $19.50 | 126600 |
| 2025-01-23 | 19.62 | $19.31 | 118500 |
| 2025-01-22 | 19.68 | $19.56 | 165000 |
| 2025-01-21 | 19.73 | $19.53 | 110400 |
| 2025-01-17 | 19.78 | $19.44 | 88500 |
| 2025-01-16 | 19.85 | $19.44 | 97944 |
| 2025-01-15 | 19.93 | $19.51 | 58739 |
| 2025-01-14 | 20.01 | $19.25 | 107522 |
| 2025-01-13 | 20.13 | $18.91 | 123300 |
| 2025-01-10 | 20.29 | $19.00 | 163900 |
| 2025-01-08 | 20.45 | $19.67 | 141400 |
| 2025-01-07 | 20.56 | $19.78 | 153500 |
| 2025-01-06 | 20.67 | $19.67 | 162048 |
| 2025-01-03 | 20.80 | $19.98 | 103506 |
| 2025-01-02 | 20.91 | $20.59 | 99000 |
| 2024-12-31 | 20.98 | $21.06 | 139300 |
| 2024-12-30 | 21.01 | $20.56 | 178400 |
| 2024-12-27 | 21.09 | $20.62 | 131501 |
| 2024-12-26 | 21.18 | $21.01 | 64810 |
| 2024-12-24 | 21.24 | $20.97 | 55800 |
| 2024-12-23 | 21.32 | $20.77 | 170000 |
| 2024-12-20 | 21.42 | $20.64 | 479629 |
| 2024-12-19 | 21.55 | $20.59 | 233400 |
| 2024-12-18 | 21.68 | $20.62 | 197020 |
| 2024-12-17 | 21.83 | $21.13 | 122200 |
| 2024-12-16 | 21.93 | $21.13 | 84400 |
| 2024-12-13 | 22.03 | $21.26 | 90900 |
| 2024-12-12 | 22.13 | $21.14 | 110400 |
| 2024-12-11 | 22.25 | $21.51 | 171400 |
| 2024-12-10 | 22.34 | $21.22 | 142100 |
| 2024-12-09 | 22.46 | $21.81 | 134100 |
| 2024-12-06 | 22.52 | $21.87 | 95700 |
| 2024-12-05 | 22.58 | $22.65 | 140134 |
| 2024-12-04 | 22.55 | $22.72 | 116300 |
| 2024-12-03 | 22.51 | $22.35 | 150927 |
| 2024-12-02 | 22.49 | $22.45 | 126200 |
| 2024-11-29 | 22.45 | $22.63 | 69317 |
| 2024-11-27 | 22.37 | $22.79 | 71722 |
| 2024-11-26 | 22.28 | $22.72 | 119900 |
| 2024-11-25 | 22.17 | $22.98 | 123900 |
| 2024-11-22 | 22.03 | $22.88 | 109000 |
| 2024-11-21 | 21.87 | $22.59 | 75403 |
| 2024-11-20 | 21.74 | $22.28 | 78443 |
| 2024-11-19 | 21.62 | $22.33 | 90300 |
| 2024-11-18 | 21.48 | $22.41 | 95420 |
| 2024-11-15 | 21.32 | $22.47 | 104700 |
| 2024-11-14 | 21.14 | $22.35 | 105200 |
| 2024-11-13 | 20.96 | $22.41 | 119000 |
| 2024-11-12 | 20.76 | $22.39 | 102120 |
| 2024-11-11 | 20.56 | $22.54 | 159100 |
| 2024-11-08 | 20.32 | $21.72 | 171200 |
| 2024-11-07 | 20.15 | $21.48 | 147211 |
| 2024-11-06 | 19.98 | $21.28 | 206622 |
| 2024-11-05 | 19.82 | $20.36 | 200000 |
| 2024-11-04 | 19.73 | $19.50 | 327700 |
| 2024-11-01 | 19.71 | $20.16 | 255840 |
| 2024-10-31 | 19.63 | $19.94 | 285630 |
| 2024-10-30 | 19.58 | $20.18 | 168338 |
| 2024-10-29 | 19.51 | $20.10 | 223523 |
| 2024-10-28 | 19.46 | $20.00 | 342316 |
| 2024-10-25 | 19.42 | $19.24 | 311500 |
| 2024-10-24 | 19.47 | $20.10 | 226090 |
| 2024-10-23 | 19.45 | $19.63 | 204851 |
| 2024-10-22 | 19.49 | $19.24 | 126700 |
| 2024-10-21 | 19.57 | $19.25 | 170700 |
| 2024-10-18 | 19.67 | $19.87 | 239835 |
| 2024-10-17 | 19.72 | $20.07 | 227446 |
| 2024-10-16 | 19.76 | $19.79 | 172207 |
| 2024-10-15 | 19.84 | $19.67 | 239233 |
| 2024-10-14 | 19.94 | $19.19 | 180100 |
| 2024-10-11 | 20.10 | $19.01 | 305400 |
| 2024-10-10 | 20.29 | $18.96 | 489949 |
| 2024-10-09 | 20.49 | $16.96 | 723900 |
| 2024-10-08 | 20.90 | $17.70 | 771400 |
| 2024-10-07 | 21.25 | $16.90 | 978946 |
| 2024-10-04 | 21.70 | $21.00 | 101366 |
| 2024-10-03 | 21.76 | $21.11 | 93400 |
| 2024-10-02 | 21.81 | $21.34 | 72400 |
| 2024-10-01 | 21.83 | $21.50 | 203831 |
| 2024-09-30 | 21.84 | $22.16 | 193000 |
| 2024-09-27 | 21.78 | $21.98 | 166000 |
| 2024-09-26 | 21.74 | $22.24 | 145621 |
| 2024-09-25 | 21.66 | $21.97 | 159824 |
| 2024-09-24 | 21.61 | $22.10 | 127800 |
| 2024-09-23 | 21.53 | $21.93 | 295800 |
| 2024-09-20 | 21.47 | $21.85 | 482005 |
| 2024-09-19 | 21.41 | $22.46 | 122813 |
| 2024-09-18 | 21.28 | $22.76 | 270300 |
| 2024-09-17 | 21.12 | $22.01 | 187900 |
| 2024-09-16 | 21.01 | $21.54 | 158203 |
| 2024-09-13 | 20.95 | $21.01 | 128500 |
| 2024-09-12 | 20.94 | $20.62 | 97335 |
| 2024-09-11 | 20.96 | $20.38 | 109302 |
| 2024-09-10 | 21.00 | $21.19 | 105026 |
| 2024-09-09 | 20.95 | $21.40 | 143236 |
| 2024-09-06 | 20.87 | $20.75 | 96100 |
| 2024-09-05 | 20.84 | $21.10 | 105900 |
| 2024-09-04 | 20.76 | $21.10 | 135200 |
| 2024-09-03 | 20.68 | $21.18 | 125900 |
| 2024-08-30 | 20.57 | $21.39 | 134044 |
| 2024-08-29 | 20.44 | $21.25 | 146734 |
| 2024-08-28 | 20.31 | $20.96 | 127200 |
| 2024-08-27 | 20.20 | $20.82 | 115800 |
| 2024-08-26 | 20.10 | $20.79 | 128333 |
| 2024-08-23 | 20.00 | $21.06 | 166700 |
| 2024-08-22 | 19.86 | $20.52 | 90484 |
| 2024-08-21 | 19.77 | $20.61 | 115812 |
| 2024-08-20 | 19.67 | $20.65 | 131100 |
| 2024-08-19 | 19.56 | $20.51 | 160200 |
| 2024-08-16 | 19.46 | $20.66 | 340000 |
| 2024-08-15 | 19.33 | $20.34 | 189640 |
| 2024-08-14 | 19.24 | $19.89 | 135400 |
| 2024-08-13 | 19.19 | $19.49 | 193800 |
| 2024-08-12 | 19.17 | $18.90 | 155000 |
| 2024-08-09 | 19.22 | $19.06 | 243623 |
| 2024-08-08 | 19.24 | $18.74 | 128400 |
| 2024-08-07 | 19.30 | $18.48 | 137212 |
| 2024-08-06 | 19.38 | $18.68 | 150700 |
| 2024-08-05 | 19.44 | $18.60 | 271000 |
| 2024-08-02 | 19.51 | $19.29 | 184100 |
| 2024-08-01 | 19.50 | $19.33 | 304909 |
| 2024-07-31 | 19.48 | $19.81 | 269000 |
| 2024-07-30 | 19.41 | $20.19 | 209924 |
| 2024-07-29 | 19.30 | $19.64 | 283900 |
| 2024-07-26 | 19.23 | $19.10 | 455200 |
| 2024-07-25 | 19.22 | $19.99 | 194124 |
| 2024-07-24 | 19.11 | $19.42 | 183434 |
| 2024-07-23 | 19.05 | $19.77 | 144300 |
| 2024-07-22 | 18.95 | $19.56 | 131800 |
| 2024-07-19 | 18.87 | $19.20 | 134900 |
| 2024-07-18 | 18.82 | $19.76 | 151314 |
| 2024-07-17 | 18.71 | $19.82 | 346700 |
| 2024-07-16 | 18.59 | $19.52 | 237300 |
| 2024-07-15 | 18.49 | $19.19 | 219947 |
| 2024-07-12 | 18.42 | $18.84 | 100900 |
| 2024-07-11 | 18.39 | $18.54 | 199800 |
| 2024-07-10 | 18.38 | $18.13 | 143600 |
| 2024-07-09 | 18.42 | $18.08 | 90138 |
| 2024-07-08 | 18.46 | $18.64 | 249628 |
| 2024-07-05 | 18.45 | $17.76 | 152405 |
| 2024-07-03 | 18.54 | $18.26 | 58127 |
| 2024-07-02 | 18.58 | $18.29 | 104822 |
| 2024-07-01 | 18.62 | $18.40 | 286300 |
| 2024-06-28 | 18.66 | $18.76 | 341429 |
| 2024-06-27 | 18.66 | $18.69 | 74643 |
| 2024-06-26 | 18.68 | $18.47 | 166529 |
| 2024-06-25 | 18.72 | $18.61 | 103114 |
| 2024-06-24 | 18.75 | $18.52 | 142809 |
| 2024-06-21 | 18.80 | $18.31 | 249338 |
| 2024-06-20 | 18.87 | $18.74 | 115400 |
| 2024-06-18 | 18.91 | $18.37 | 106400 |
| 2024-06-17 | 18.99 | $18.79 | 132131 |
| 2024-06-14 | 19.04 | $18.32 | 170544 |
| 2024-06-13 | 19.15 | $18.62 | 200105 |
| 2024-06-12 | 19.23 | $19.05 | 199700 |
| 2024-06-11 | 19.28 | $18.72 | 133900 |
| 2024-06-10 | 19.38 | $19.00 | 122600 |
| 2024-06-07 | 19.45 | $18.72 | 88346 |
| 2024-06-06 | 19.55 | $19.03 | 112431 |
| 2024-06-05 | 19.64 | $18.87 | 226600 |
| 2024-06-04 | 19.74 | $19.10 | 103507 |
| 2024-06-03 | 19.83 | $19.61 | 120340 |
| 2024-05-31 | 19.87 | $19.71 | 267034 |
| 2024-05-30 | 19.90 | $19.51 | 178140 |
| 2024-05-29 | 19.95 | $19.08 | 128300 |
| 2024-05-28 | 20.05 | $19.25 | 173200 |
| 2024-05-24 | 20.13 | $19.57 | 138300 |
| 2024-05-23 | 20.18 | $19.62 | 135735 |
| 2024-05-22 | 20.23 | $20.00 | 147000 |
| 2024-05-21 | 20.24 | $19.85 | 159200 |
| 2024-05-20 | 20.27 | $20.17 | 126200 |
| 2024-05-17 | 20.26 | $20.58 | 140602 |
| 2024-05-16 | 20.22 | $20.53 | 151048 |
| 2024-05-15 | 20.17 | $20.37 | 161337 |
| 2024-05-14 | 20.13 | $20.41 | 212340 |
| 2024-05-13 | 20.07 | $20.69 | 222826 |
| 2024-05-10 | 19.99 | $20.57 | 197100 |
| 2024-05-09 | 19.91 | $20.24 | 177816 |
| 2024-05-08 | 19.85 | $20.34 | 98400 |
| 2024-05-07 | 19.78 | $20.18 | 172200 |
| 2024-05-06 | 19.72 | $20.05 | 97536 |
| 2024-05-03 | 19.66 | $19.81 | 163200 |
| 2024-05-02 | 19.63 | $19.72 | 188000 |
| 2024-05-01 | 19.61 | $20.05 | 181911 |
| 2024-04-30 | 19.55 | $19.52 | 188137 |
| 2024-04-29 | 19.54 | $19.62 | 268619 |
| 2024-04-26 | 19.52 | $19.54 | 442800 |
| 2024-04-25 | 19.52 | $20.30 | 183800 |
| 2024-04-24 | 19.44 | $20.26 | 220500 |
| 2024-04-23 | 19.36 | $20.11 | 118005 |
| 2024-04-22 | 19.30 | $19.83 | 130400 |
| 2024-04-19 | 19.26 | $19.62 | 162237 |
| 2024-04-18 | 19.24 | $18.99 | 136300 |
| 2024-04-17 | 19.28 | $18.78 | 124643 |
| 2024-04-16 | 19.35 | $19.18 | 168335 |
| 2024-04-15 | 19.38 | $19.11 | 222121 |
| 2024-04-12 | 19.42 | $18.85 | 221600 |
| 2024-04-11 | 19.50 | $19.19 | 103437 |
| 2024-04-10 | 19.54 | $18.98 | 137100 |
| 2024-04-09 | 19.61 | $19.13 | 121241 |
| 2024-04-08 | 19.67 | $19.24 | 92400 |
| 2024-04-05 | 19.73 | $19.33 | 131102 |
| 2024-04-04 | 19.78 | $19.28 | 147400 |
| 2024-04-03 | 19.83 | $19.66 | 121000 |
| 2024-04-02 | 19.85 | $19.76 | 127238 |
| 2024-04-01 | 19.85 | $19.89 | 217000 |
| 2024-03-28 | 19.85 | $20.32 | 166300 |
| 2024-03-27 | 19.80 | $19.98 | 161200 |
| 2024-03-26 | 19.79 | $19.68 | 134000 |
| 2024-03-25 | 19.81 | $19.61 | 127543 |
| 2024-03-22 | 19.84 | $19.74 | 148800 |
| 2024-03-21 | 19.86 | $19.63 | 235822 |
| 2024-03-20 | 19.88 | $19.71 | 112718 |
| 2024-03-19 | 19.89 | $19.75 | 152701 |
| 2024-03-18 | 19.88 | $19.61 | 140816 |
| 2024-03-15 | 19.87 | $19.86 | 383137 |
| 2024-03-14 | 19.82 | $19.69 | 157400 |
| 2024-03-13 | 19.78 | $20.17 | 256121 |
| 2024-03-12 | 19.67 | $20.90 | 488028 |
| 2024-03-11 | 19.48 | $19.60 | 198923 |
| 2024-03-08 | 19.39 | $20.26 | 203500 |
| 2024-03-07 | 19.22 | $19.46 | 220100 |
| 2024-03-06 | 19.11 | $19.61 | 231749 |
| 2024-03-05 | 18.97 | $19.39 | 199535 |
| 2024-03-04 | 18.84 | $19.65 | 164100 |
| 2024-03-01 | 18.66 | $20.05 | 303936 |
| 2024-02-29 | 18.43 | $20.19 | 152700 |
| 2024-02-28 | 18.17 | $20.27 | 138600 |
| 2024-02-27 | 17.89 | $20.51 | 226600 |
| 2024-02-26 | 17.57 | $20.36 | 533300 |
| 2024-02-23 | 17.24 | $21.09 | 642850 |
| 2024-02-22 | 16.83 | $17.23 | 180316 |
| 2024-02-21 | 16.78 | $17.29 | 154222 |
| 2024-02-20 | 16.72 | $17.41 | 185130 |
| 2024-02-16 | 16.65 | $17.32 | 202549 |
| 2024-02-15 | 16.59 | $17.40 | 181400 |
| 2024-02-14 | 16.51 | $16.80 | 140444 |
| 2024-02-13 | 16.48 | $16.49 | 180211 |
| 2024-02-12 | 16.49 | $16.78 | 297800 |
| 2024-02-09 | 16.47 | $16.20 | 178304 |
| 2024-02-08 | 16.50 | $16.00 | 170909 |
| 2024-02-07 | 16.56 | $15.95 | 157800 |
| 2024-02-06 | 16.62 | $16.18 | 110809 |
| 2024-02-05 | 16.66 | $16.31 | 124700 |
| 2024-02-02 | 16.69 | $16.53 | 135030 |
| 2024-02-01 | 16.70 | $16.74 | 143343 |
| 2024-01-31 | 16.69 | $16.62 | 181200 |
| 2024-01-30 | 16.69 | $16.74 | 167221 |
| 2024-01-29 | 16.67 | $16.95 | 131400 |
| 2024-01-26 | 16.63 | $16.87 | 134507 |
| 2024-01-25 | 16.59 | $17.00 | 164200 |
| 2024-01-24 | 16.54 | $16.68 | 136300 |
| 2024-01-23 | 16.51 | $16.86 | 145300 |
| 2024-01-22 | 16.47 | $16.83 | 179717 |
| 2024-01-19 | 16.43 | $16.50 | 147738 |
| 2024-01-18 | 16.42 | $16.56 | 152200 |
| 2024-01-17 | 16.40 | $16.54 | 136611 |
| 2024-01-16 | 16.38 | $16.25 | 155500 |
| 2024-01-12 | 16.38 | $16.49 | 139900 |
| 2024-01-11 | 16.37 | $16.47 | 140719 |
| 2024-01-10 | 16.35 | $16.39 | 107500 |
| 2024-01-09 | 16.35 | $16.40 | 213800 |
| 2024-01-08 | 16.34 | $16.74 | 170600 |
| 2024-01-05 | 16.30 | $16.62 | 281400 |
| 2024-01-04 | 16.27 | $16.49 | 172300 |
| 2024-01-03 | 16.25 | $16.44 | 182626 |
| 2024-01-02 | 16.24 | $16.23 | 182400 |
| 2023-12-29 | 16.26 | $15.98 | 190444 |
| 2023-12-28 | 16.30 | $16.00 | 200100 |
| 2023-12-27 | 16.34 | $16.14 | 159300 |
| 2023-12-26 | 16.38 | $16.05 | 153028 |
| 2023-12-22 | 16.43 | $16.38 | 208800 |
| 2023-12-21 | 16.45 | $16.62 | 422100 |
| 2023-12-20 | 16.44 | $16.41 | 292200 |
| 2023-12-19 | 16.46 | $16.24 | 257024 |
| 2023-12-18 | 16.49 | $16.13 | 186006 |
| 2023-12-15 | 16.54 | $15.97 | 610600 |
| 2023-12-14 | 16.60 | $16.22 | 252942 |
| 2023-12-13 | 16.64 | $16.59 | 389322 |
| 2023-12-12 | 16.65 | $16.25 | 116017 |
| 2023-12-11 | 16.68 | $16.37 | 182342 |
| 2023-12-08 | 16.71 | $16.56 | 189900 |
| 2023-12-07 | 16.71 | $16.60 | 195239 |
| 2023-12-06 | 16.71 | $16.55 | 187800 |
| 2023-12-05 | 16.71 | $16.77 | 156000 |
| 2023-12-04 | 16.69 | $16.90 | 171800 |
| 2023-12-01 | 16.65 | $16.83 | 173921 |
| 2023-11-30 | 16.62 | $16.96 | 328635 |
| 2023-11-29 | 16.57 | $16.76 | 150300 |
| 2023-11-28 | 16.53 | $16.70 | 162882 |
| 2023-11-27 | 16.49 | $17.34 | 231637 |
| 2023-11-24 | 16.38 | $16.82 | 165100 |
| 2023-11-22 | 16.30 | $16.53 | 301413 |
| 2023-11-21 | 16.24 | $16.50 | 248024 |
| 2023-11-20 | 16.18 | $16.64 | 131429 |
| 2023-11-17 | 16.08 | $16.59 | 162400 |
| 2023-11-16 | 15.98 | $16.56 | 311728 |
| 2023-11-15 | 15.87 | $16.21 | 245200 |
| 2023-11-14 | 15.77 | $16.22 | 166800 |
| 2023-11-13 | 15.67 | $16.01 | 118229 |
| 2023-11-10 | 15.58 | $16.31 | 181300 |
| 2023-11-09 | 15.45 | $16.11 | 167232 |
| 2023-11-08 | 15.32 | $16.67 | 211413 |
| 2023-11-07 | 15.13 | $16.33 | 243547 |
| 2023-11-06 | 14.96 | $15.83 | 219325 |
| 2023-11-03 | 14.83 | $16.15 | 209800 |
| 2023-11-02 | 14.65 | $16.03 | 189949 |
| 2023-11-01 | 14.47 | $16.19 | 222812 |
| 2023-10-31 | 14.26 | $15.66 | 292300 |
| 2023-10-30 | 14.10 | $15.36 | 294400 |
| 2023-10-27 | 13.96 | $14.10 | 398530 |
| 2023-10-26 | 13.93 | $14.50 | 191700 |
| 2023-10-25 | 13.87 | $14.20 | 252909 |
| 2023-10-24 | 13.83 | $14.10 | 286200 |
| 2023-10-23 | 13.79 | $13.90 | 172700 |
| 2023-10-20 | 13.78 | $13.66 | 253300 |
| 2023-10-19 | 13.79 | $13.78 | 274900 |
| 2023-10-18 | 13.78 | $13.88 | 191028 |
| 2023-10-17 | 13.76 | $14.25 | 311100 |
| 2023-10-16 | 13.70 | $13.88 | 143500 |
| 2023-10-13 | 13.67 | $13.72 | 139740 |
| 2023-10-12 | 13.65 | $13.94 | 155448 |
| 2023-10-11 | 13.61 | $13.88 | 236841 |
| 2023-10-10 | 13.57 | $13.49 | 376321 |
| 2023-10-09 | 13.56 | $13.59 | 236500 |
| 2023-10-06 | 13.54 | $13.56 | 348514 |
| 2023-10-05 | 13.51 | $13.48 | 222343 |
| 2023-10-04 | 13.49 | $13.69 | 162000 |
| 2023-10-03 | 13.44 | $13.72 | 239900 |
| 2023-10-02 | 13.38 | $13.65 | 262000 |
| 2023-09-29 | 13.32 | $14.02 | 431621 |
| 2023-09-28 | 13.22 | $13.75 | 284038 |
| 2023-09-27 | 13.15 | $13.79 | 337600 |
| 2023-09-26 | 13.06 | $13.70 | 609600 |
| 2023-09-25 | 12.98 | $13.53 | 231700 |
| 2023-09-22 | 12.91 | $13.39 | 324500 |
| 2023-09-21 | 12.85 | $13.12 | 492800 |
| 2023-09-20 | 12.82 | $12.91 | 280000 |
| 2023-09-19 | 12.81 | $13.27 | 300514 |
| 2023-09-18 | 12.77 | $13.16 | 552434 |
| 2023-09-15 | 12.74 | $12.96 | 6.8M |
| 2023-09-14 | 12.73 | $13.25 | 724827 |
| 2023-09-13 | 12.70 | $13.08 | 506200 |
| 2023-09-12 | 12.69 | $12.73 | 674434 |
| 2023-09-11 | 12.72 | $12.62 | 506000 |
| 2023-09-08 | 12.77 | $12.40 | 772042 |
| 2023-09-07 | 12.85 | $12.09 | 579400 |
| 2023-09-06 | 12.96 | $12.03 | 685900 |
| 2023-09-05 | 13.09 | $12.37 | 1.5M |
| 2023-09-01 | 13.21 | $12.73 | 199200 |
| 2023-08-31 | 13.29 | $12.66 | 213300 |
| 2023-08-30 | 13.39 | $13.09 | 371300 |
| 2023-08-29 | 13.46 | $12.76 | 312344 |
| 2023-08-28 | 13.58 | $12.22 | 362300 |
| 2023-08-25 | 13.76 | $12.85 | 180000 |
| 2023-08-24 | 13.89 | $13.26 | 162029 |
| 2023-08-23 | 13.99 | $13.54 | 193900 |
| 2023-08-22 | 14.08 | $13.39 | 173700 |
| 2023-08-21 | 14.20 | $13.46 | 230044 |
| 2023-08-18 | 14.31 | $13.65 | 194300 |
| 2023-08-17 | 14.42 | $13.70 | 141100 |
| 2023-08-16 | 14.54 | $13.92 | 173647 |
| 2023-08-15 | 14.64 | $14.06 | 178443 |
| 2023-08-14 | 14.74 | $14.06 | 200746 |
| 2023-08-11 | 14.84 | $14.16 | 219100 |
| 2023-08-10 | 14.93 | $13.91 | 276800 |
| 2023-08-09 | 15.06 | $14.31 | 325000 |
| 2023-08-08 | 15.16 | $14.50 | 274501 |
| 2023-08-07 | 15.23 | $14.59 | 217837 |
| 2023-08-04 | 15.30 | $14.34 | 211712 |
| 2023-08-03 | 15.40 | $14.78 | 157818 |
| 2023-08-02 | 15.45 | $14.95 | 152200 |
| 2023-08-01 | 15.48 | $15.35 | 177400 |
| 2023-07-31 | 15.48 | $15.53 | 264102 |
| 2023-07-28 | 15.46 | $14.98 | 304377 |
| 2023-07-27 | 15.50 | $16.13 | 227532 |
| 2023-07-26 | 15.42 | $15.80 | 108432 |
| 2023-07-25 | 15.37 | $15.69 | 89942 |
| 2023-07-24 | 15.33 | $15.74 | 84143 |
| 2023-07-21 | 15.28 | $15.59 | 112903 |
| 2023-07-20 | 15.26 | $15.77 | 126344 |
| 2023-07-19 | 15.21 | $15.33 | 141818 |
| 2023-07-18 | 15.22 | $15.59 | 183250 |
| 2023-07-17 | 15.20 | $15.46 | 82841 |
| 2023-07-14 | 15.20 | $15.17 | 105100 |
| 2023-07-13 | 15.23 | $15.41 | 161023 |
| 2023-07-12 | 15.25 | $15.24 | 182800 |
| 2023-07-11 | 15.29 | $15.03 | 152900 |
| 2023-07-10 | 15.35 | $14.67 | 157300 |
| 2023-07-07 | 15.45 | $14.39 | 192709 |
| 2023-07-06 | 15.59 | $14.50 | 127525 |
| 2023-07-05 | 15.73 | $14.95 | 277914 |
| 2023-07-03 | 15.82 | $15.70 | 84203 |
| 2023-06-30 | 15.84 | $15.43 | 241394 |
| 2023-06-29 | 15.89 | $15.46 | 141929 |
| 2023-06-28 | 15.92 | $15.20 | 146400 |
| 2023-06-27 | 15.98 | $15.31 | 99700 |
| 2023-06-26 | 16.03 | $15.40 | 109108 |
| 2023-06-23 | 16.06 | $15.59 | 264000 |
| 2023-06-22 | 16.08 | $16.10 | 97419 |
| 2023-06-21 | 16.04 | $16.25 | 107325 |
| 2023-06-20 | 15.98 | $16.44 | 109722 |
| 2023-06-16 | 15.91 | $16.54 | 664300 |
| 2023-06-15 | 15.82 | $16.40 | 114230 |
| 2023-06-14 | 15.74 | $16.63 | 155200 |
| 2023-06-13 | 15.63 | $16.66 | 241500 |
| 2023-06-12 | 15.51 | $16.05 | 124111 |
| 2023-06-09 | 15.46 | $15.88 | 100640 |
| 2023-06-08 | 15.41 | $16.23 | 122827 |
| 2023-06-07 | 15.33 | $16.38 | 179100 |
| 2023-06-06 | 15.24 | $15.88 | 168623 |
| 2023-06-05 | 15.19 | $15.27 | 163506 |
| 2023-06-02 | 15.20 | $15.50 | 187900 |
| 2023-06-01 | 15.19 | $14.77 | 243432 |
| 2023-05-31 | 15.26 | $14.35 | 307700 |
| 2023-05-30 | 15.37 | $14.39 | 210000 |
| 2023-05-26 | 15.50 | $15.05 | 191700 |
| 2023-05-25 | 15.56 | $14.97 | 219400 |
| 2023-05-24 | 15.65 | $15.16 | 116400 |
| 2023-05-23 | 15.73 | $15.29 | 177400 |
| 2023-05-22 | 15.83 | $15.38 | 178500 |
| 2023-05-19 | 15.93 | $15.75 | 170510 |
| 2023-05-18 | 16.01 | $15.76 | 335800 |
| 2023-05-17 | 16.12 | $15.85 | 323440 |
| 2023-05-16 | 16.23 | $15.68 | 184000 |
| 2023-05-15 | 16.37 | $15.48 | 174300 |
| 2023-05-12 | 16.55 | $15.57 | 125517 |
| 2023-05-11 | 16.73 | $15.77 | 142820 |
| 2023-05-10 | 16.90 | $16.01 | 169835 |
| 2023-05-09 | 17.07 | $15.66 | 182741 |
| 2023-05-08 | 17.28 | $15.85 | 247116 |
| 2023-05-05 | 17.48 | $15.58 | 189035 |
| 2023-05-04 | 17.72 | $15.60 | 335900 |
| 2023-05-03 | 17.97 | $16.08 | 247507 |
| 2023-05-02 | 18.18 | $16.14 | 339400 |
| 2023-05-01 | 18.40 | $17.22 | 453942 |
| 2023-04-28 | 18.52 | $15.42 | 685441 |
| 2023-04-27 | 18.83 | $18.76 | 212905 |
| 2023-04-26 | 18.81 | $18.58 | 188000 |
| 2023-04-25 | 18.82 | $18.88 | 225400 |
| 2023-04-24 | 18.80 | $19.37 | 228900 |
| 2023-04-21 | 18.72 | $19.79 | 281700 |
| 2023-04-20 | 18.60 | $19.45 | 304900 |
| 2023-04-19 | 18.51 | $19.15 | 434200 |
| 2023-04-18 | 18.44 | $19.32 | 614125 |
| 2023-04-17 | 18.36 | $18.55 | 272400 |
| 2023-04-14 | 18.34 | $18.23 | 154600 |
| 2023-04-13 | 18.37 | $18.46 | 241800 |
| 2023-04-12 | 18.36 | $18.50 | 123742 |
| 2023-04-11 | 18.36 | $18.40 | 186129 |
| 2023-04-10 | 18.37 | $18.25 | 347364 |
| 2023-04-06 | 18.40 | $17.60 | 151377 |
| 2023-04-05 | 18.49 | $18.08 | 172100 |
| 2023-04-04 | 18.54 | $18.35 | 222042 |
| 2023-04-03 | 18.57 | $18.43 | 411300 |
| 2023-03-31 | 18.60 | $18.22 | 481703 |
| 2023-03-30 | 18.65 | $18.26 | 201126 |
| 2023-03-29 | 18.71 | $18.85 | 210600 |
| 2023-03-28 | 18.70 | $18.76 | 251000 |
| 2023-03-27 | 18.71 | $18.70 | 231200 |
| 2023-03-24 | 18.73 | $18.25 | 142500 |
| 2023-03-23 | 18.77 | $18.48 | 178641 |
| 2023-03-22 | 18.75 | $18.65 | 220600 |
| 2023-03-21 | 18.70 | $19.00 | 218322 |
| 2023-03-20 | 18.58 | $18.65 | 280100 |
| 2023-03-17 | 18.46 | $17.99 | 787300 |
| 2023-03-16 | 18.38 | $19.04 | 286360 |
| 2023-03-15 | 18.17 | $18.63 | 343600 |
| 2023-03-14 | 17.97 | $19.23 | 375000 |
| 2023-03-13 | 17.68 | $18.12 | 333400 |
| 2023-03-10 | 17.46 | $18.94 | 296500 |
| 2023-03-09 | 17.14 | $19.04 | 273455 |
| 2023-03-08 | 16.77 | $19.14 | 197800 |
| 2023-03-07 | 16.37 | $19.11 | 271000 |
| 2023-03-06 | 15.94 | $19.27 | 497808 |
| 2023-03-03 | 15.46 | $19.37 | 296650 |
| 2023-03-02 | 14.94 | $19.25 | 371800 |
| 2023-03-01 | 14.40 | $18.81 | 508200 |
| 2023-02-28 | 13.88 | $19.33 | 870749 |
| 2023-02-27 | 13.27 | $18.26 | 1.6M |
| 2023-02-24 | 12.73 | $15.04 | 623568 |
| 2023-02-23 | 12.48 | $12.50 | 232435 |
| 2023-02-22 | 12.48 | $12.38 | 144400 |
| 2023-02-21 | 12.48 | $12.48 | 123600 |
| 2023-02-17 | 12.47 | $12.76 | 171234 |
| 2023-02-16 | 12.44 | $12.31 | 78916 |
| 2023-02-15 | 12.44 | $12.44 | 75400 |
| 2023-02-14 | 12.43 | $12.29 | 120701 |
| 2023-02-13 | 12.44 | $12.51 | 189300 |
| 2023-02-10 | 12.42 | $12.30 | 140040 |
| 2023-02-09 | 12.42 | $12.27 | 120439 |
| 2023-02-08 | 12.41 | $12.47 | 102300 |
| 2023-02-07 | 12.38 | $12.83 | 92748 |
| 2023-02-06 | 12.31 | $12.71 | 121522 |
| 2023-02-03 | 12.24 | $12.75 | 141900 |
| 2023-02-02 | 12.15 | $12.65 | 117300 |
| 2023-02-01 | 12.06 | $12.63 | 176000 |
| 2023-01-31 | 11.96 | $12.74 | 191325 |
| 2023-01-30 | 11.85 | $12.05 | 93100 |
| 2023-01-27 | 11.79 | $12.08 | 85700 |
| 2023-01-26 | 11.71 | $12.12 | 76600 |
| 2023-01-25 | 11.63 | $12.06 | 65034 |
| 2023-01-24 | 11.55 | $12.01 | 84400 |
| 2023-01-23 | 11.47 | $12.04 | 133900 |
| 2023-01-20 | 11.38 | $12.24 | 169947 |
| 2023-01-19 | 11.26 | $12.12 | 116137 |
| 2023-01-18 | 11.15 | $12.16 | 133000 |
| 2023-01-17 | 11.01 | $12.04 | 126925 |
| 2023-01-13 | 10.88 | $11.86 | 141030 |
| 2023-01-12 | 10.76 | $11.80 | 227602 |
| 2023-01-11 | 10.63 | $11.35 | 203800 |
| 2023-01-10 | 10.53 | $11.05 | 190702 |
| 2023-01-09 | 10.47 | $10.71 | 151400 |
| 2023-01-06 | 10.44 | $10.60 | 130800 |
| 2023-01-05 | 10.43 | $10.29 | 128500 |
| 2023-01-04 | 10.45 | $10.51 | 322649 |
| 2023-01-03 | 10.45 | $10.23 | 198901 |
| 2022-12-30 | 10.48 | $10.59 | 141238 |
| 2022-12-29 | 10.48 | $10.45 | 203818 |
| 2022-12-28 | 10.50 | $10.47 | 172700 |
| 2022-12-27 | 10.51 | $10.82 | 122200 |
| 2022-12-23 | 10.49 | $10.95 | 117448 |
| 2022-12-22 | 10.46 | $10.85 | 130911 |
| 2022-12-21 | 10.44 | $10.97 | 254000 |
| 2022-12-20 | 10.40 | $10.16 | 268500 |
| 2022-12-19 | 10.45 | $10.00 | 260702 |
| 2022-12-16 | 10.51 | $9.58 | 2.0M |
| 2022-12-15 | 10.62 | $9.66 | 358632 |
| 2022-12-14 | 10.72 | $9.60 | 326731 |
| 2022-12-13 | 10.84 | $10.07 | 495100 |
| 2022-12-12 | 10.90 | $10.10 | 399512 |
| 2022-12-09 | 10.97 | $11.20 | 176503 |
| 2022-12-08 | 10.93 | $10.99 | 227100 |
| 2022-12-07 | 10.90 | $11.21 | 221100 |
| 2022-12-06 | 10.85 | $11.45 | 253279 |
| 2022-12-05 | 10.76 | $11.09 | 171200 |
| 2022-12-02 | 10.71 | $11.21 | 149600 |
| 2022-12-01 | 10.64 | $11.12 | 191000 |
| 2022-11-30 | 10.58 | $10.99 | 180900 |
| 2022-11-29 | 10.52 | $10.62 | 108100 |
| 2022-11-28 | 10.50 | $10.51 | 130800 |
| 2022-11-25 | 10.48 | $10.82 | 71800 |
| 2022-11-23 | 10.43 | $10.85 | 102800 |
| 2022-11-22 | 10.37 | $10.94 | 122300 |
| 2022-11-21 | 10.30 | $10.61 | 103600 |
| 2022-11-18 | 10.25 | $10.56 | 141225 |
| 2022-11-17 | 10.20 | $10.63 | 128000 |
| 2022-11-16 | 10.13 | $10.42 | 119328 |
| 2022-11-15 | 10.08 | $10.36 | 152600 |
| 2022-11-14 | 10.04 | $10.01 | 168228 |
| 2022-11-11 | 10.02 | $10.26 | 156900 |
| 2022-11-10 | 9.98 | $10.45 | 179920 |
| 2022-11-09 | 9.91 | $9.86 | 118400 |
| 2022-11-08 | 9.90 | $10.19 | 147000 |
| 2022-11-07 | 9.85 | $10.36 | 173409 |
| 2022-11-04 | 9.78 | $10.29 | 195828 |
| 2022-11-03 | 9.70 | $9.95 | 147734 |
| 2022-11-02 | 9.66 | $10.14 | 249500 |
| 2022-11-01 | 9.60 | $10.11 | 170208 |
| 2022-10-31 | 9.54 | $10.04 | 281102 |
| 2022-10-28 | 9.48 | $9.77 | 199400 |
| 2022-10-27 | 9.45 | $9.79 | 153224 |
| 2022-10-26 | 9.42 | $9.59 | 113000 |
| 2022-10-25 | 9.40 | $9.65 | 137601 |
| 2022-10-24 | 9.38 | $9.45 | 109500 |
| 2022-10-21 | 9.38 | $9.13 | 157400 |
| 2022-10-20 | 9.42 | $9.20 | 139600 |
| 2022-10-19 | 9.46 | $9.72 | 189800 |
| 2022-10-18 | 9.46 | $9.51 | 192646 |
| 2022-10-17 | 9.49 | $9.40 | 182831 |
| 2022-10-14 | 9.54 | $9.61 | 177237 |
| 2022-10-13 | 9.59 | $9.81 | 295300 |
| 2022-10-12 | 9.62 | $9.31 | 314600 |
| 2022-10-11 | 9.71 | $8.57 | 249500 |
| 2022-10-10 | 9.89 | $8.67 | 229100 |
| 2022-10-07 | 10.07 | $8.56 | 227200 |
| 2022-10-06 | 10.28 | $9.40 | 217129 |
| 2022-10-05 | 10.42 | $10.18 | 113100 |
| 2022-10-04 | 10.49 | $10.20 | 198427 |
| 2022-10-03 | 10.57 | $9.52 | 243939 |
| 2022-09-30 | 10.72 | $9.85 | 276144 |
| 2022-09-29 | 10.85 | $9.73 | 356449 |
| 2022-09-28 | 11.01 | $9.28 | 596116 |
| 2022-09-27 | 11.22 | $9.29 | 402648 |
| 2022-09-26 | 11.44 | $10.26 | 238500 |
| 2022-09-23 | 11.58 | $10.34 | 308703 |
| 2022-09-22 | 11.73 | $11.44 | 65400 |
| 2022-09-21 | 11.77 | $11.61 | 99500 |
| 2022-09-20 | 11.80 | $11.56 | 97800 |
| 2022-09-19 | 11.84 | $11.85 | 114430 |
| 2022-09-16 | 11.85 | $11.81 | 277400 |
| 2022-09-15 | 11.87 | $11.78 | 123600 |
| 2022-09-14 | 11.90 | $11.69 | 176100 |
| 2022-09-13 | 11.95 | $11.39 | 107431 |
| 2022-09-12 | 12.02 | $11.73 | 72100 |
| 2022-09-09 | 12.07 | $11.79 | 62500 |
| 2022-09-08 | 12.12 | $11.80 | 62400 |
| 2022-09-07 | 12.17 | $11.87 | 73911 |
| 2022-09-06 | 12.22 | $11.70 | 149900 |
| 2022-09-02 | 12.29 | $12.05 | 66200 |
| 2022-09-01 | 12.33 | $12.00 | 135116 |
| 2022-08-31 | 12.38 | $11.94 | 196417 |
| 2022-08-30 | 12.43 | $12.06 | 116626 |
| 2022-08-29 | 12.48 | $12.15 | 129600 |
| 2022-08-26 | 12.51 | $12.29 | 75427 |
| 2022-08-25 | 12.54 | $12.54 | 107848 |
| 2022-08-24 | 12.54 | $12.18 | 90148 |
| 2022-08-23 | 12.57 | $12.08 | 85939 |
| 2022-08-22 | 12.60 | $12.55 | 116500 |
| 2022-08-19 | 12.59 | $12.48 | 140600 |
| 2022-08-18 | 12.58 | $12.76 | 73333 |
| 2022-08-17 | 12.54 | $12.66 | 92136 |
| 2022-08-16 | 12.50 | $12.76 | 95602 |
| 2022-08-15 | 12.45 | $12.65 | 178632 |
| 2022-08-12 | 12.41 | $12.87 | 100615 |
| 2022-08-11 | 12.34 | $12.62 | 110513 |
| 2022-08-10 | 12.29 | $12.40 | 201900 |
| 2022-08-09 | 12.27 | $12.78 | 201600 |
| 2022-08-08 | 12.21 | $12.84 | 116635 |
| 2022-08-05 | 12.14 | $12.62 | 171928 |
| 2022-08-04 | 12.10 | $12.61 | 270900 |
| 2022-08-03 | 12.05 | $12.43 | 129800 |
| 2022-08-02 | 12.02 | $12.19 | 102200 |
| 2022-08-01 | 12.02 | $12.21 | 130743 |
| 2022-07-29 | 12.02 | $12.65 | 153700 |
| 2022-07-28 | 11.99 | $12.25 | 207800 |
| 2022-07-27 | 11.99 | $11.50 | 259700 |
| 2022-07-26 | 12.07 | $11.47 | 110907 |
| 2022-07-25 | 12.16 | $11.54 | 188711 |
| 2022-07-22 | 12.25 | $11.58 | 133500 |
| 2022-07-21 | 12.35 | $11.67 | 150424 |
| 2022-07-20 | 12.44 | $11.73 | 225865 |
| 2022-07-19 | 12.52 | $11.96 | 194819 |
| 2022-07-18 | 12.59 | $12.12 | 165414 |
| 2022-07-15 | 12.65 | $12.34 | 118144 |
| 2022-07-14 | 12.68 | $12.12 | 95100 |
| 2022-07-13 | 12.74 | $12.41 | 97308 |
| 2022-07-12 | 12.76 | $12.53 | 87514 |
| 2022-07-11 | 12.78 | $12.61 | 96220 |
| 2022-07-08 | 12.78 | $12.71 | 183030 |
| 2022-07-07 | 12.77 | $12.55 | 134955 |
| 2022-07-06 | 12.78 | $12.84 | 154548 |
| 2022-07-05 | 12.76 | $12.88 | 177644 |
| 2022-07-01 | 12.74 | $13.20 | 130537 |
| 2022-06-30 | 12.68 | $13.03 | 200841 |
| 2022-06-29 | 12.63 | $12.72 | 89145 |
| 2022-06-28 | 12.62 | $13.06 | 144749 |
| 2022-06-27 | 12.57 | $12.88 | 152835 |
| 2022-06-24 | 12.54 | $12.96 | 481926 |
| 2022-06-23 | 12.50 | $12.77 | 123000 |
| 2022-06-22 | 12.48 | $12.90 | 125700 |
| 2022-06-21 | 12.44 | $12.60 | 157431 |
| 2022-06-17 | 12.42 | $12.56 | 916000 |
| 2022-06-16 | 12.41 | $12.12 | 157500 |
| 2022-06-15 | 12.45 | $12.41 | 153747 |
| 2022-06-14 | 12.46 | $12.19 | 144630 |
| 2022-06-13 | 12.49 | $12.19 | 135999 |
| 2022-06-10 | 12.53 | $12.18 | 129100 |
| 2022-06-09 | 12.56 | $12.23 | 163749 |
| 2022-06-08 | 12.59 | $12.51 | 89220 |
| 2022-06-07 | 12.60 | $12.68 | 96035 |
| 2022-06-06 | 12.58 | $12.72 | 108000 |
| 2022-06-03 | 12.56 | $12.38 | 173700 |
| 2022-06-02 | 12.58 | $12.67 | 93236 |
| 2022-06-01 | 12.57 | $12.58 | 137537 |
| 2022-05-31 | 12.56 | $12.90 | 144000 |
| 2022-05-27 | 12.53 | $12.76 | 99343 |
| 2022-05-26 | 12.51 | $12.75 | 101700 |
| 2022-05-25 | 12.49 | $12.49 | 107631 |
| 2022-05-24 | 12.49 | $12.44 | 142823 |
| 2022-05-23 | 12.49 | $12.16 | 119800 |
| 2022-05-20 | 12.52 | $12.29 | 306649 |
| 2022-05-19 | 12.54 | $12.45 | 151100 |
| 2022-05-18 | 12.54 | $12.90 | 208700 |
| 2022-05-17 | 12.51 | $13.12 | 253721 |
| 2022-05-16 | 12.45 | $12.40 | 397500 |
| 2022-05-13 | 12.46 | $12.19 | 179701 |
| 2022-05-12 | 12.49 | $12.45 | 265219 |
| 2022-05-11 | 12.49 | $12.39 | 235016 |
| 2022-05-10 | 12.51 | $12.13 | 195739 |
| 2022-05-09 | 12.55 | $12.54 | 215712 |
| 2022-05-06 | 12.55 | $12.58 | 133804 |
| 2022-05-05 | 12.55 | $12.59 | 156509 |
| 2022-05-04 | 12.56 | $12.85 | 141523 |
| 2022-05-03 | 12.54 | $12.58 | 165442 |
| 2022-05-02 | 12.55 | $12.76 | 231140 |
| 2022-04-29 | 12.54 | $12.56 | 241700 |
| 2022-04-28 | 12.56 | $12.26 | 199720 |
| 2022-04-27 | 12.61 | $12.07 | 176200 |
| 2022-04-26 | 12.69 | $12.15 | 155800 |
| 2022-04-25 | 12.76 | $12.43 | 193600 |
| 2022-04-22 | 12.81 | $12.45 | 150116 |
| 2022-04-21 | 12.87 | $12.70 | 205000 |
| 2022-04-20 | 12.90 | $13.04 | 255127 |
| 2022-04-19 | 12.90 | $12.74 | 204900 |
| 2022-04-18 | 12.93 | $12.49 | 248800 |
| 2022-04-14 | 12.99 | $12.54 | 398635 |
| 2022-04-13 | 13.05 | $12.49 | 461200 |
| 2022-04-12 | 13.11 | $12.49 | 221800 |
| 2022-04-11 | 13.17 | $12.76 | 146200 |
| 2022-04-08 | 13.20 | $13.01 | 249629 |
| 2022-04-07 | 13.21 | $13.19 | 128022 |
| 2022-04-06 | 13.19 | $13.02 | 130600 |
| 2022-04-05 | 13.19 | $13.08 | 331700 |
| 2022-04-04 | 13.17 | $13.18 | 137600 |
| 2022-04-01 | 13.15 | $13.47 | 176500 |
| 2022-03-31 | 13.09 | $13.49 | 275500 |
| 2022-03-30 | 13.02 | $13.22 | 176000 |
| 2022-03-29 | 12.98 | $13.48 | 201839 |
| 2022-03-28 | 12.90 | $13.39 | 244519 |
| 2022-03-25 | 12.82 | $13.55 | 196826 |
| 2022-03-24 | 12.71 | $13.17 | 122400 |
| 2022-03-23 | 12.64 | $13.07 | 230126 |
| 2022-03-22 | 12.58 | $13.15 | 222402 |
| 2022-03-21 | 12.51 | $13.31 | 209331 |
| 2022-03-18 | 12.42 | $12.94 | 1.1M |
| 2022-03-17 | 12.36 | $12.93 | 239130 |
| 2022-03-16 | 12.30 | $12.69 | 209000 |
| 2022-03-15 | 12.27 | $12.45 | 234041 |
| 2022-03-14 | 12.26 | $12.28 | 244823 |
| 2022-03-11 | 12.26 | $12.22 | 206100 |
| 2022-03-10 | 12.30 | $12.31 | 248737 |
| 2022-03-09 | 12.35 | $12.31 | 403245 |
| 2022-03-08 | 12.42 | $12.33 | 404406 |
| 2022-03-07 | 12.52 | $12.55 | 354607 |
| 2022-03-04 | 12.61 | $12.29 | 487143 |
| 2022-03-03 | 12.75 | $12.22 | 435200 |
| 2022-03-02 | 12.92 | $11.80 | 469722 |
| 2022-03-01 | 13.16 | $11.70 | 594445 |
| 2022-02-28 | 13.43 | $11.56 | 544900 |
| 2022-02-25 | 13.74 | $12.13 | 486932 |
| 2022-02-24 | 14.02 | $12.66 | 211353 |
| 2022-02-23 | 14.28 | $12.52 | 178120 |
| 2022-02-22 | 14.57 | $12.57 | 204200 |
| 2022-02-18 | 14.88 | $12.61 | 218700 |
| 2022-02-17 | 15.21 | $12.67 | 284300 |
| 2022-02-16 | 15.57 | $12.65 | 429900 |
| 2022-02-15 | 15.95 | $12.77 | 508238 |
| 2022-02-14 | 16.35 | $12.46 | 559191 |
| 2022-02-11 | 16.81 | $12.43 | 1.4M |
| 2022-02-10 | 17.31 | $17.09 | 197342 |
| 2022-02-09 | 17.37 | $17.20 | 121600 |
| 2022-02-08 | 17.44 | $17.51 | 147300 |
| 2022-02-07 | 17.48 | $16.97 | 105436 |
| 2022-02-04 | 17.58 | $16.87 | 116200 |
| 2022-02-03 | 17.70 | $16.93 | 150431 |
| 2022-02-02 | 17.82 | $17.14 | 130209 |
| 2022-02-01 | 17.91 | $17.15 | 173500 |
| 2022-01-31 | 18.01 | $17.24 | 258900 |
| 2022-01-28 | 18.09 | $17.03 | 208132 |
| 2022-01-27 | 18.19 | $17.08 | 188637 |
| 2022-01-26 | 18.29 | $17.79 | 233803 |
| 2022-01-25 | 18.32 | $17.76 | 253876 |
| 2022-01-24 | 18.34 | $17.93 | 504116 |
| 2022-01-21 | 18.34 | $17.39 | 321000 |
| 2022-01-20 | 18.39 | $17.97 | 180900 |
| 2022-01-19 | 18.38 | $18.33 | 213496 |
| 2022-01-18 | 18.33 | $19.17 | 220500 |
| 2022-01-14 | 18.18 | $19.38 | 165645 |
| 2022-01-13 | 18.00 | $19.44 | 129800 |
| 2022-01-12 | 17.81 | $19.04 | 268535 |
| 2022-01-11 | 17.64 | $19.35 | 230347 |
| 2022-01-10 | 17.43 | $19.25 | 395836 |
| 2022-01-07 | 17.21 | $18.33 | 358900 |
| 2022-01-06 | 17.06 | $18.50 | 227910 |
| 2022-01-05 | 16.89 | $17.57 | 178540 |
| 2022-01-04 | 16.80 | $17.25 | 358520 |
| 2022-01-03 | 16.73 | $17.02 | 142400 |
| 2021-12-31 | 16.68 | $17.00 | 119800 |
| 2021-12-30 | 16.62 | $16.82 | 374700 |
| 2021-12-29 | 16.58 | $16.83 | 117821 |
| 2021-12-28 | 16.52 | $16.81 | 102035 |
| 2021-12-27 | 16.46 | $16.92 | 123235 |
| 2021-12-23 | 16.38 | $16.83 | 147017 |
| 2021-12-22 | 16.30 | $16.54 | 95200 |
| 2021-12-21 | 16.24 | $16.45 | 151200 |
| 2021-12-20 | 16.19 | $16.50 | 192800 |
| 2021-12-17 | 16.13 | $16.91 | 1.0M |
| 2021-12-16 | 16.02 | $16.85 | 263036 |
| 2021-12-15 | 15.92 | $17.07 | 422644 |
| 2021-12-14 | 15.78 | $16.65 | 373700 |
| 2021-12-13 | 15.68 | $16.45 | 315340 |
| 2021-12-10 | 15.59 | $15.77 | 115149 |
| 2021-12-09 | 15.56 | $15.57 | 113200 |
| 2021-12-08 | 15.56 | $16.04 | 98500 |
| 2021-12-07 | 15.50 | $15.93 | 170927 |
| 2021-12-06 | 15.46 | $16.00 | 164744 |
| 2021-12-03 | 15.40 | $15.48 | 98400 |
| 2021-12-02 | 15.39 | $15.50 | 106825 |
| 2021-12-01 | 15.38 | $15.21 | 179200 |
| 2021-11-30 | 15.39 | $15.07 | 175249 |
| 2021-11-29 | 15.41 | $15.22 | 121500 |
| 2021-11-26 | 15.42 | $15.38 | 113242 |
| 2021-11-24 | 15.40 | $15.70 | 103100 |
| 2021-11-23 | 15.35 | $15.61 | 108807 |
| 2021-11-22 | 15.30 | $15.50 | 105400 |
| 2021-11-19 | 15.24 | $15.30 | 110200 |
| 2021-11-18 | 15.20 | $15.38 | 129610 |
| 2021-11-17 | 15.14 | $15.36 | 91517 |
| 2021-11-16 | 15.08 | $15.50 | 104137 |
| 2021-11-15 | 14.99 | $15.36 | 121447 |
| 2021-11-12 | 14.90 | $15.60 | 67300 |
| 2021-11-11 | 14.79 | $15.64 | 75539 |
| 2021-11-10 | 14.66 | $15.40 | 81105 |
| 2021-11-09 | 14.54 | $15.30 | 79728 |
| 2021-11-08 | 14.42 | $15.31 | 78705 |
| 2021-11-05 | 14.30 | $15.27 | 146427 |
| 2021-11-04 | 14.17 | $14.89 | 125414 |
| 2021-11-03 | 14.07 | $15.15 | 97936 |
| 2021-11-02 | 13.94 | $14.58 | 96100 |
| 2021-11-01 | 13.86 | $14.71 | 130300 |
| 2021-10-29 | 13.76 | $14.77 | 174921 |
| 2021-10-28 | 13.64 | $14.59 | 324000 |
| 2021-10-27 | 13.53 | $13.50 | 150973 |
| 2021-10-26 | 13.52 | $13.56 | 143414 |
| 2021-10-25 | 13.51 | $13.69 | 129100 |
| 2021-10-22 | 13.48 | $13.51 | 65402 |
| 2021-10-21 | 13.46 | $13.62 | 103800 |
| 2021-10-20 | 13.43 | $13.54 | 142416 |
| 2021-10-19 | 13.41 | $13.44 | 87600 |
| 2021-10-18 | 13.39 | $13.41 | 61732 |
| 2021-10-15 | 13.37 | $13.53 | 125500 |
| 2021-10-14 | 13.34 | $13.62 | 76040 |
| 2021-10-13 | 13.29 | $13.57 | 73000 |
| 2021-10-12 | 13.25 | $13.57 | 74500 |
| 2021-10-11 | 13.21 | $13.64 | 91300 |
| 2021-10-08 | 13.16 | $13.71 | 96200 |
| 2021-10-07 | 13.10 | $13.56 | 161800 |
| 2021-10-06 | 13.06 | $13.18 | 150400 |
| 2021-10-05 | 13.05 | $13.36 | 240211 |
| 2021-10-04 | 13.03 | $12.99 | 264800 |
| 2021-10-01 | 13.04 | $12.98 | 224550 |
| 2021-09-30 | 13.06 | $13.04 | 107000 |
| 2021-09-29 | 13.08 | $13.09 | 93000 |
| 2021-09-28 | 13.10 | $13.04 | 141600 |
| 2021-09-27 | 13.13 | $13.12 | 132347 |
| 2021-09-24 | 13.16 | $13.01 | 90100 |
| 2021-09-23 | 13.20 | $12.87 | 118000 |
| 2021-09-22 | 13.26 | $12.89 | 81100 |
| 2021-09-21 | 13.32 | $12.63 | 87700 |
| 2021-09-20 | 13.41 | $12.91 | 134624 |
| 2021-09-17 | 13.48 | $12.99 | 523117 |
| 2021-09-16 | 13.55 | $12.88 | 164941 |
| 2021-09-15 | 13.64 | $13.14 | 140200 |
| 2021-09-14 | 13.70 | $13.39 | 187332 |
| 2021-09-13 | 13.75 | $13.52 | 70724 |
| 2021-09-10 | 13.78 | $13.45 | 88626 |
| 2021-09-09 | 13.83 | $13.53 | 123300 |
| 2021-09-08 | 13.87 | $13.50 | 113400 |
| 2021-09-07 | 13.92 | $13.30 | 103345 |
| 2021-09-03 | 14.00 | $13.65 | 133429 |
| 2021-09-02 | 14.04 | $13.73 | 118727 |
| 2021-09-01 | 14.08 | $13.92 | 137722 |
| 2021-08-31 | 14.10 | $14.24 | 99802 |
| 2021-08-30 | 14.09 | $14.15 | 105600 |
| 2021-08-27 | 14.09 | $14.52 | 205002 |
| 2021-08-26 | 14.05 | $13.85 | 101926 |
| 2021-08-25 | 14.07 | $13.80 | 120710 |
| 2021-08-24 | 14.10 | $13.80 | 104841 |
| 2021-08-23 | 14.12 | $13.89 | 81700 |
| 2021-08-20 | 14.14 | $14.01 | 112801 |
| 2021-08-19 | 14.13 | $13.87 | 115400 |
| 2021-08-18 | 14.14 | $14.07 | 148100 |
| 2021-08-17 | 14.13 | $14.24 | 153300 |
| 2021-08-16 | 14.10 | $14.11 | 87000 |
| 2021-08-13 | 14.07 | $14.20 | 74923 |
| 2021-08-12 | 14.03 | $14.34 | 69931 |
| 2021-08-11 | 13.98 | $14.58 | 105048 |
| 2021-08-10 | 13.90 | $14.58 | 135610 |
| 2021-08-09 | 13.82 | $14.28 | 136300 |
| 2021-08-06 | 13.76 | $14.28 | 87929 |
| 2021-08-05 | 13.70 | $14.01 | 139230 |
| 2021-08-04 | 13.66 | $13.89 | 106500 |
| 2021-08-03 | 13.63 | $13.95 | 138944 |
| 2021-08-02 | 13.59 | $13.92 | 197400 |
| 2021-07-30 | 13.55 | $14.16 | 190331 |
| 2021-07-29 | 13.49 | $14.03 | 242309 |
| 2021-07-28 | 13.45 | $13.47 | 173400 |
| 2021-07-27 | 13.46 | $13.27 | 129325 |
| 2021-07-26 | 13.49 | $13.42 | 157948 |
| 2021-07-23 | 13.51 | $13.22 | 114404 |
| 2021-07-22 | 13.55 | $13.15 | 125500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.51
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.99
Average
19.79
Maximum
42.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.51 | $39.15 | 40446 |
| 2026-07-17 | 40.76 | $38.91 | 224000 |
| 2026-07-16 | 41.09 | $38.22 | 219900 |
| 2026-07-15 | 41.62 | $37.44 | 403130 |
| 2026-07-14 | 42.40 | $41.45 | 297728 |
| 2026-07-13 | 42.44 | $42.81 | 191556 |
| 2026-07-10 | 42.20 | $42.15 | 154006 |
| 2026-07-09 | 42.05 | $41.80 | 224034 |
| 2026-07-08 | 41.95 | $41.76 | 209000 |
| 2026-07-07 | 41.83 | $42.20 | 241800 |
| 2026-07-06 | 41.58 | $42.90 | 219800 |
| 2026-07-02 | 41.15 | $43.01 | 356843 |
| 2026-07-01 | 40.61 | $42.24 | 256412 |
| 2026-06-30 | 40.14 | $41.36 | 248300 |
| 2026-06-29 | 39.78 | $41.83 | 198818 |
| 2026-06-26 | 39.25 | $41.13 | 741858 |
| 2026-06-25 | 38.78 | $39.47 | 161036 |
| 2026-06-24 | 38.59 | $40.71 | 152634 |
| 2026-06-23 | 38.10 | $39.97 | 291200 |
| 2026-06-22 | 37.69 | $38.32 | 170585 |
| 2026-06-18 | 37.56 | $38.10 | 195800 |
| 2026-06-17 | 37.45 | $37.83 | 104100 |
| 2026-06-16 | 37.39 | $37.70 | 135431 |
| 2026-06-15 | 37.34 | $37.06 | 110137 |
| 2026-06-12 | 37.43 | $37.95 | 98008 |
| 2026-06-11 | 37.33 | $38.08 | 146600 |
| 2026-06-10 | 37.20 | $37.85 | 211000 |
| 2026-06-09 | 37.10 | $37.20 | 130315 |
| 2026-06-08 | 37.12 | $36.57 | 307800 |
| 2026-06-05 | 37.28 | $37.34 | 205100 |
| 2026-06-04 | 37.30 | $35.48 | 161500 |
| 2026-06-03 | 37.72 | $35.68 | 142137 |
| 2026-06-02 | 38.17 | $36.27 | 128600 |
| 2026-06-01 | 38.56 | $36.24 | 185100 |
| 2026-05-29 | 39.02 | $37.02 | 157840 |
| 2026-05-28 | 39.39 | $37.57 | 163963 |
| 2026-05-27 | 39.69 | $38.16 | 200900 |
| 2026-05-26 | 39.92 | $38.66 | 116600 |
| 2026-05-22 | 40.08 | $38.98 | 132625 |
| 2026-05-21 | 40.18 | $39.70 | 137046 |
| 2026-05-20 | 40.14 | $39.92 | 135012 |
| 2026-05-19 | 40.05 | $39.43 | 211924 |
| 2026-05-18 | 40.03 | $39.55 | 218611 |
| 2026-05-15 | 39.98 | $38.75 | 189700 |
| 2026-05-14 | 40.08 | $39.03 | 134000 |
| 2026-05-13 | 40.13 | $39.16 | 252800 |
| 2026-05-12 | 40.14 | $39.40 | 140840 |
| 2026-05-11 | 40.11 | $39.18 | 185400 |
| 2026-05-08 | 40.10 | $39.44 | 202746 |
| 2026-05-07 | 40.03 | $40.53 | 318800 |
| 2026-05-06 | 39.70 | $40.32 | 200815 |
| 2026-05-05 | 39.36 | $39.77 | 275895 |
| 2026-05-04 | 39.06 | $39.08 | 193521 |
| 2026-05-01 | 38.85 | $39.70 | 193900 |
| 2026-04-30 | 38.47 | $39.63 | 213908 |
| 2026-04-29 | 38.04 | $39.18 | 291115 |
| 2026-04-28 | 37.61 | $41.26 | 358952 |
| 2026-04-27 | 36.68 | $40.52 | 507000 |
| 2026-04-24 | 35.74 | $39.48 | 524524 |
| 2026-04-23 | 34.87 | $35.18 | 199303 |
| 2026-04-22 | 34.76 | $34.10 | 165165 |
| 2026-04-21 | 34.86 | $34.08 | 176234 |
| 2026-04-20 | 34.98 | $35.54 | 185421 |
| 2026-04-17 | 34.80 | $35.58 | 328138 |
| 2026-04-16 | 34.59 | $34.85 | 149212 |
| 2026-04-15 | 34.49 | $34.42 | 111632 |
| 2026-04-14 | 34.47 | $34.14 | 133200 |
| 2026-04-13 | 34.50 | $34.92 | 195544 |
| 2026-04-10 | 34.37 | $34.39 | 136100 |
| 2026-04-09 | 34.33 | $35.23 | 146930 |
| 2026-04-08 | 34.10 | $34.57 | 141400 |
| 2026-04-07 | 33.97 | $34.13 | 134318 |
| 2026-04-06 | 33.92 | $33.72 | 103106 |
| 2026-04-02 | 33.94 | $33.30 | 226300 |
| 2026-04-01 | 34.05 | $32.44 | 214400 |
| 2026-03-31 | 34.36 | $34.16 | 187106 |
| 2026-03-30 | 34.35 | $34.16 | 136241 |
| 2026-03-27 | 34.34 | $33.67 | 160300 |
| 2026-03-26 | 34.43 | $34.13 | 133334 |
| 2026-03-25 | 34.44 | $34.19 | 224921 |
| 2026-03-24 | 34.42 | $34.87 | 186624 |
| 2026-03-23 | 34.26 | $34.18 | 207075 |
| 2026-03-20 | 34.22 | $33.13 | 247300 |
| 2026-03-19 | 34.39 | $32.89 | 260354 |
| 2026-03-18 | 34.63 | $33.33 | 182820 |
| 2026-03-17 | 34.81 | $34.04 | 146955 |
| 2026-03-16 | 34.87 | $34.38 | 191745 |
| 2026-03-13 | 34.86 | $34.28 | 175800 |
| 2026-03-12 | 34.86 | $34.03 | 224530 |
| 2026-03-11 | 34.92 | $33.89 | 176400 |
| 2026-03-10 | 35.00 | $34.28 | 182700 |
| 2026-03-09 | 35.00 | $34.45 | 314500 |
| 2026-03-06 | 34.96 | $35.18 | 187711 |
| 2026-03-05 | 34.76 | $35.39 | 308009 |
| 2026-03-04 | 34.47 | $36.38 | 206205 |
| 2026-03-03 | 33.91 | $35.99 | 270405 |
| 2026-03-02 | 33.35 | $36.35 | 454700 |
| 2026-02-27 | 32.61 | $35.17 | 204700 |
| 2026-02-26 | 31.99 | $34.12 | 273900 |
| 2026-02-25 | 31.50 | $32.70 | 318800 |
| 2026-02-24 | 31.23 | $31.91 | 282300 |
| 2026-02-23 | 31.07 | $30.23 | 143572 |
| 2026-02-20 | 31.25 | $31.12 | 157323 |
| 2026-02-19 | 31.27 | $31.25 | 136100 |
| 2026-02-18 | 31.26 | $31.31 | 96121 |
| 2026-02-17 | 31.24 | $32.12 | 144533 |
| 2026-02-13 | 31.05 | $31.17 | 88423 |
| 2026-02-12 | 31.02 | $31.92 | 125700 |
| 2026-02-11 | 30.83 | $31.68 | 106446 |
| 2026-02-10 | 30.66 | $31.40 | 151400 |
| 2026-02-09 | 30.52 | $30.56 | 80606 |
| 2026-02-06 | 30.54 | $31.71 | 125700 |
| 2026-02-05 | 30.33 | $31.64 | 101100 |
| 2026-02-04 | 30.09 | $31.24 | 116800 |
| 2026-02-03 | 29.91 | $31.23 | 100500 |
| 2026-02-02 | 29.70 | $31.16 | 207566 |
| 2026-01-30 | 29.47 | $30.45 | 249100 |
| 2026-01-29 | 29.36 | $30.36 | 147900 |
| 2026-01-28 | 29.26 | $29.60 | 156800 |
| 2026-01-27 | 29.31 | $29.24 | 139009 |
| 2026-01-26 | 29.46 | $29.84 | 326003 |
| 2026-01-23 | 29.50 | $28.85 | 239130 |
| 2026-01-22 | 29.76 | $29.35 | 309200 |
| 2026-01-21 | 29.97 | $29.53 | 225931 |
| 2026-01-20 | 30.18 | $29.46 | 108200 |
| 2026-01-16 | 30.44 | $29.83 | 180402 |
| 2026-01-15 | 30.68 | $29.91 | 148003 |
| 2026-01-14 | 30.93 | $29.68 | 166300 |
| 2026-01-13 | 31.29 | $29.83 | 137800 |
| 2026-01-12 | 31.67 | $31.15 | 123600 |
| 2026-01-09 | 31.84 | $30.49 | 117639 |
| 2026-01-08 | 32.17 | $31.46 | 162202 |
| 2026-01-07 | 32.36 | $30.98 | 328400 |
| 2026-01-06 | 32.68 | $29.64 | 411084 |
| 2026-01-05 | 33.33 | $31.22 | 213482 |
| 2026-01-02 | 33.76 | $31.71 | 282913 |
| 2025-12-31 | 34.15 | $33.80 | 293900 |
| 2025-12-30 | 34.16 | $33.73 | 190514 |
| 2025-12-29 | 34.18 | $34.15 | 188500 |
| 2025-12-26 | 34.11 | $33.82 | 120323 |
| 2025-12-24 | 34.10 | $34.53 | 111300 |
| 2025-12-23 | 33.93 | $35.07 | 195200 |
| 2025-12-22 | 33.62 | $34.63 | 129711 |
| 2025-12-19 | 33.34 | $33.89 | 496200 |
| 2025-12-18 | 33.18 | $34.26 | 220100 |
| 2025-12-17 | 32.91 | $33.01 | 82600 |
| 2025-12-16 | 32.86 | $33.19 | 191428 |
| 2025-12-15 | 32.76 | $32.87 | 220929 |
| 2025-12-12 | 32.71 | $33.02 | 243601 |
| 2025-12-11 | 32.62 | $32.76 | 131551 |
| 2025-12-10 | 32.57 | $31.79 | 156900 |
| 2025-12-09 | 32.71 | $31.96 | 120426 |
| 2025-12-08 | 32.84 | $31.27 | 122322 |
| 2025-12-05 | 33.13 | $31.13 | 151526 |
| 2025-12-04 | 33.50 | $32.12 | 122100 |
| 2025-12-03 | 33.71 | $32.62 | 104034 |
| 2025-12-02 | 33.85 | $32.61 | 112200 |
| 2025-12-01 | 34.01 | $32.76 | 158500 |
| 2025-11-28 | 34.16 | $33.13 | 77110 |
| 2025-11-26 | 34.24 | $33.35 | 108212 |
| 2025-11-25 | 34.29 | $33.26 | 135125 |
| 2025-11-24 | 34.35 | $33.33 | 141500 |
| 2025-11-21 | 34.41 | $33.36 | 233848 |
| 2025-11-20 | 34.45 | $32.59 | 182310 |
| 2025-11-19 | 34.65 | $33.56 | 164800 |
| 2025-11-18 | 34.68 | $33.79 | 122200 |
| 2025-11-17 | 34.65 | $34.17 | 158900 |
| 2025-11-14 | 34.52 | $34.40 | 163419 |
| 2025-11-13 | 34.31 | $34.63 | 145256 |
| 2025-11-12 | 34.00 | $34.49 | 151100 |
| 2025-11-11 | 33.67 | $34.98 | 255900 |
| 2025-11-10 | 33.16 | $34.58 | 233500 |
| 2025-11-07 | 32.65 | $33.61 | 225408 |
| 2025-11-06 | 32.25 | $32.77 | 176192 |
| 2025-11-05 | 31.96 | $32.74 | 229911 |
| 2025-11-04 | 31.61 | $32.27 | 272300 |
| 2025-11-03 | 31.30 | $31.07 | 243146 |
| 2025-10-31 | 31.19 | $30.82 | 144627 |
| 2025-10-30 | 31.10 | $31.41 | 195907 |
| 2025-10-29 | 30.86 | $31.44 | 258305 |
| 2025-10-28 | 30.57 | $31.21 | 252000 |
| 2025-10-27 | 30.28 | $31.92 | 330300 |
| 2025-10-24 | 29.78 | $32.05 | 471718 |
| 2025-10-23 | 29.16 | $28.63 | 187528 |
| 2025-10-22 | 29.17 | $28.61 | 157044 |
| 2025-10-21 | 29.17 | $28.29 | 117001 |
| 2025-10-20 | 29.23 | $28.56 | 142900 |
| 2025-10-17 | 29.24 | $28.09 | 152939 |
| 2025-10-16 | 29.34 | $27.95 | 186928 |
| 2025-10-15 | 29.48 | $29.39 | 251328 |
| 2025-10-14 | 29.33 | $29.89 | 189400 |
| 2025-10-13 | 29.04 | $29.14 | 137700 |
| 2025-10-10 | 28.86 | $29.04 | 128500 |
| 2025-10-09 | 28.65 | $29.68 | 107716 |
| 2025-10-08 | 28.28 | $30.00 | 215900 |
| 2025-10-07 | 27.77 | $29.97 | 202232 |
| 2025-10-06 | 27.18 | $29.71 | 476934 |
| 2025-10-03 | 26.54 | $28.37 | 255600 |
| 2025-10-02 | 26.07 | $26.56 | 176425 |
| 2025-10-01 | 25.92 | $25.80 | 158800 |
| 2025-09-30 | 25.89 | $26.30 | 284000 |
| 2025-09-29 | 25.75 | $25.95 | 109844 |
| 2025-09-26 | 25.66 | $26.11 | 180500 |
| 2025-09-25 | 25.52 | $25.52 | 160941 |
| 2025-09-24 | 25.48 | $25.21 | 189635 |
| 2025-09-23 | 25.50 | $25.69 | 132400 |
| 2025-09-22 | 25.41 | $25.80 | 143300 |
| 2025-09-19 | 25.29 | $25.61 | 251944 |
| 2025-09-18 | 25.18 | $25.71 | 319934 |
| 2025-09-17 | 25.04 | $25.30 | 256502 |
| 2025-09-16 | 24.96 | $24.66 | 100328 |
| 2025-09-15 | 24.99 | $24.97 | 78418 |
| 2025-09-12 | 24.97 | $25.39 | 104901 |
| 2025-09-11 | 24.86 | $25.65 | 130800 |
| 2025-09-10 | 24.66 | $24.57 | 106419 |
| 2025-09-09 | 24.67 | $24.82 | 119833 |
| 2025-09-08 | 24.62 | $24.87 | 128200 |
| 2025-09-05 | 24.55 | $24.60 | 135730 |
| 2025-09-04 | 24.53 | $25.46 | 155837 |
| 2025-09-03 | 24.33 | $24.84 | 230200 |
| 2025-09-02 | 24.22 | $24.49 | 178539 |
| 2025-08-29 | 24.16 | $24.39 | 198100 |
| 2025-08-28 | 24.12 | $24.30 | 179200 |
| 2025-08-27 | 24.10 | $24.57 | 90500 |
| 2025-08-26 | 24.01 | $24.16 | 94329 |
| 2025-08-25 | 24.00 | $24.41 | 145500 |
| 2025-08-22 | 23.93 | $24.59 | 161900 |
| 2025-08-21 | 23.81 | $24.60 | 97631 |
| 2025-08-20 | 23.68 | $24.47 | 122308 |
| 2025-08-19 | 23.55 | $23.89 | 89300 |
| 2025-08-18 | 23.53 | $23.68 | 132923 |
| 2025-08-15 | 23.55 | $23.60 | 243700 |
| 2025-08-14 | 23.60 | $24.36 | 152700 |
| 2025-08-13 | 23.49 | $24.56 | 207637 |
| 2025-08-12 | 23.33 | $24.14 | 205738 |
| 2025-08-11 | 23.23 | $23.84 | 110800 |
| 2025-08-08 | 23.19 | $23.47 | 135800 |
| 2025-08-07 | 23.22 | $23.30 | 183624 |
| 2025-08-06 | 23.29 | $23.52 | 131408 |
| 2025-08-05 | 23.34 | $23.51 | 193100 |
| 2025-08-04 | 23.40 | $23.31 | 310900 |
| 2025-08-01 | 23.52 | $23.00 | 272200 |
| 2025-07-31 | 23.73 | $23.64 | 191802 |
| 2025-07-30 | 23.84 | $23.40 | 268036 |
| 2025-07-29 | 24.02 | $23.53 | 410700 |
| 2025-07-28 | 24.21 | $23.02 | 544922 |
| 2025-07-25 | 24.54 | $22.93 | 682500 |
| 2025-07-24 | 24.95 | $24.77 | 248539 |
| 2025-07-23 | 25.04 | $25.46 | 183636 |
| 2025-07-22 | 25.00 | $25.64 | 207827 |
| 2025-07-21 | 24.92 | $25.50 | 225843 |
| 2025-07-18 | 24.85 | $25.23 | 202400 |
| 2025-07-17 | 24.84 | $25.12 | 450400 |
| 2025-07-16 | 24.85 | $24.89 | 296002 |
| 2025-07-15 | 24.91 | $24.14 | 292348 |
| 2025-07-14 | 25.15 | $24.28 | 305041 |
| 2025-07-11 | 25.40 | $23.70 | 358847 |
| 2025-07-10 | 25.81 | $24.31 | 407300 |
| 2025-07-09 | 26.17 | $24.74 | 287546 |
| 2025-07-08 | 26.49 | $25.16 | 338400 |
| 2025-07-07 | 26.77 | $25.53 | 218100 |
| 2025-07-03 | 27.02 | $25.95 | 136400 |
| 2025-07-02 | 27.22 | $25.95 | 306700 |
| 2025-07-01 | 27.45 | $27.41 | 211200 |
| 2025-06-30 | 27.41 | $27.73 | 390700 |
| 2025-06-27 | 27.30 | $27.59 | 865041 |
| 2025-06-26 | 27.19 | $27.30 | 204500 |
| 2025-06-25 | 27.12 | $26.82 | 178900 |
| 2025-06-24 | 27.14 | $27.47 | 206225 |
| 2025-06-23 | 27.02 | $27.15 | 232800 |
| 2025-06-20 | 26.96 | $26.39 | 239939 |
| 2025-06-18 | 27.03 | $26.19 | 253007 |
| 2025-06-17 | 27.16 | $26.35 | 234547 |
| 2025-06-16 | 27.28 | $26.71 | 227700 |
| 2025-06-13 | 27.33 | $26.44 | 181800 |
| 2025-06-12 | 27.45 | $27.04 | 252562 |
| 2025-06-11 | 27.45 | $26.34 | 213600 |
| 2025-06-10 | 27.60 | $26.56 | 235129 |
| 2025-06-09 | 27.72 | $26.89 | 310010 |
| 2025-06-06 | 27.79 | $27.46 | 169900 |
| 2025-06-05 | 27.74 | $27.43 | 145556 |
| 2025-06-04 | 27.68 | $27.56 | 177700 |
| 2025-06-03 | 27.58 | $27.74 | 246000 |
| 2025-06-02 | 27.42 | $28.29 | 369238 |
| 2025-05-30 | 27.11 | $27.14 | 225744 |
| 2025-05-29 | 26.99 | $26.92 | 111393 |
| 2025-05-28 | 26.89 | $26.51 | 277632 |
| 2025-05-27 | 26.85 | $26.86 | 170803 |
| 2025-05-23 | 26.73 | $26.30 | 137635 |
| 2025-05-22 | 26.70 | $26.37 | 163000 |
| 2025-05-21 | 26.64 | $26.54 | 173310 |
| 2025-05-20 | 26.53 | $26.56 | 188600 |
| 2025-05-19 | 26.40 | $26.70 | 269006 |
| 2025-05-16 | 26.20 | $26.44 | 248700 |
| 2025-05-15 | 26.03 | $26.50 | 502240 |
| 2025-05-14 | 25.80 | $25.71 | 359244 |
| 2025-05-13 | 25.70 | $25.73 | 328030 |
| 2025-05-12 | 25.58 | $25.77 | 399300 |
| 2025-05-09 | 25.42 | $26.01 | 407234 |
| 2025-05-08 | 25.18 | $25.43 | 153718 |
| 2025-05-07 | 25.01 | $25.31 | 361007 |
| 2025-05-06 | 24.84 | $25.65 | 241705 |
| 2025-05-05 | 24.57 | $25.65 | 286500 |
| 2025-05-02 | 24.24 | $25.24 | 279619 |
| 2025-05-01 | 23.95 | $24.01 | 170000 |
| 2025-04-30 | 23.86 | $24.24 | 227000 |
| 2025-04-29 | 23.71 | $24.68 | 420449 |
| 2025-04-28 | 23.44 | $23.65 | 539600 |
| 2025-04-25 | 23.34 | $23.63 | 340208 |
| 2025-04-24 | 23.22 | $23.39 | 155205 |
| 2025-04-23 | 23.14 | $23.46 | 135903 |
| 2025-04-22 | 23.02 | $23.38 | 150906 |
| 2025-04-21 | 22.89 | $22.71 | 143840 |
| 2025-04-17 | 22.89 | $23.16 | 93242 |
| 2025-04-16 | 22.79 | $22.91 | 133100 |
| 2025-04-15 | 22.72 | $22.83 | 136600 |
| 2025-04-14 | 22.66 | $22.65 | 144506 |
| 2025-04-11 | 22.62 | $22.05 | 116400 |
| 2025-04-10 | 22.71 | $22.10 | 161000 |
| 2025-04-09 | 22.79 | $22.38 | 290500 |
| 2025-04-08 | 22.82 | $21.51 | 201300 |
| 2025-04-07 | 23.04 | $21.25 | 228233 |
| 2025-04-04 | 23.35 | $22.29 | 290746 |
| 2025-04-03 | 23.48 | $23.86 | 186600 |
| 2025-04-02 | 23.29 | $23.92 | 160505 |
| 2025-04-01 | 23.06 | $24.07 | 132400 |
| 2025-03-31 | 22.76 | $23.70 | 242911 |
| 2025-03-28 | 22.48 | $23.34 | 250500 |
| 2025-03-27 | 22.23 | $22.85 | 133538 |
| 2025-03-26 | 22.04 | $22.72 | 164900 |
| 2025-03-25 | 21.84 | $21.94 | 148707 |
| 2025-03-24 | 21.78 | $21.87 | 137300 |
| 2025-03-21 | 21.71 | $21.40 | 487325 |
| 2025-03-20 | 21.73 | $21.78 | 263000 |
| 2025-03-19 | 21.68 | $21.50 | 309200 |
| 2025-03-18 | 21.67 | $21.81 | 167733 |
| 2025-03-17 | 21.59 | $21.87 | 97313 |
| 2025-03-14 | 21.48 | $21.80 | 184500 |
| 2025-03-13 | 21.37 | $21.33 | 179600 |
| 2025-03-12 | 21.34 | $20.68 | 147500 |
| 2025-03-11 | 21.43 | $21.07 | 207348 |
| 2025-03-10 | 21.46 | $20.83 | 181800 |
| 2025-03-07 | 21.54 | $21.09 | 191700 |
| 2025-03-06 | 21.58 | $21.57 | 95700 |
| 2025-03-05 | 21.52 | $21.66 | 138700 |
| 2025-03-04 | 21.42 | $21.64 | 157700 |
| 2025-03-03 | 21.31 | $22.26 | 147635 |
| 2025-02-28 | 21.05 | $22.18 | 224400 |
| 2025-02-27 | 20.76 | $21.94 | 348436 |
| 2025-02-26 | 20.48 | $22.41 | 428200 |
| 2025-02-25 | 20.05 | $20.51 | 222304 |
| 2025-02-24 | 19.95 | $19.82 | 203200 |
| 2025-02-21 | 19.97 | $19.59 | 140100 |
| 2025-02-20 | 20.06 | $19.96 | 129500 |
| 2025-02-19 | 20.07 | $20.41 | 102533 |
| 2025-02-18 | 20.00 | $20.45 | 158420 |
| 2025-02-14 | 19.90 | $20.42 | 116400 |
| 2025-02-13 | 19.80 | $20.32 | 106200 |
| 2025-02-12 | 19.70 | $19.91 | 109043 |
| 2025-02-11 | 19.67 | $20.13 | 92521 |
| 2025-02-10 | 19.59 | $19.90 | 146400 |
| 2025-02-07 | 19.54 | $19.95 | 130200 |
| 2025-02-06 | 19.48 | $20.03 | 110742 |
| 2025-02-05 | 19.40 | $19.99 | 106178 |
| 2025-02-04 | 19.31 | $19.59 | 94600 |
| 2025-02-03 | 19.30 | $19.46 | 146609 |
| 2025-01-31 | 19.31 | $19.34 | 175700 |
| 2025-01-30 | 19.35 | $19.52 | 107323 |
| 2025-01-29 | 19.36 | $19.73 | 115212 |
| 2025-01-28 | 19.34 | $19.85 | 113300 |
| 2025-01-27 | 19.29 | $19.90 | 107147 |
| 2025-01-24 | 19.22 | $19.50 | 126600 |
| 2025-01-23 | 19.22 | $19.31 | 118500 |
| 2025-01-22 | 19.28 | $19.56 | 165000 |
| 2025-01-21 | 19.29 | $19.53 | 110400 |
| 2025-01-17 | 19.31 | $19.44 | 88500 |
| 2025-01-16 | 19.36 | $19.44 | 97944 |
| 2025-01-15 | 19.42 | $19.51 | 58739 |
| 2025-01-14 | 19.49 | $19.25 | 107522 |
| 2025-01-13 | 19.62 | $18.91 | 123300 |
| 2025-01-10 | 19.84 | $19.00 | 163900 |
| 2025-01-08 | 20.09 | $19.67 | 141400 |
| 2025-01-07 | 20.24 | $19.78 | 153500 |
| 2025-01-06 | 20.39 | $19.67 | 162048 |
| 2025-01-03 | 20.59 | $19.98 | 103506 |
| 2025-01-02 | 20.77 | $20.59 | 99000 |
| 2024-12-31 | 20.84 | $21.06 | 139300 |
| 2024-12-30 | 20.83 | $20.56 | 178400 |
| 2024-12-27 | 20.92 | $20.62 | 131501 |
| 2024-12-26 | 21.02 | $21.01 | 64810 |
| 2024-12-24 | 21.05 | $20.97 | 55800 |
| 2024-12-23 | 21.10 | $20.77 | 170000 |
| 2024-12-20 | 21.19 | $20.64 | 479629 |
| 2024-12-19 | 21.34 | $20.59 | 233400 |
| 2024-12-18 | 21.51 | $20.62 | 197020 |
| 2024-12-17 | 21.71 | $21.13 | 122200 |
| 2024-12-16 | 21.84 | $21.13 | 84400 |
| 2024-12-13 | 21.98 | $21.26 | 90900 |
| 2024-12-12 | 22.12 | $21.14 | 110400 |
| 2024-12-11 | 22.31 | $21.51 | 171400 |
| 2024-12-10 | 22.44 | $21.22 | 142100 |
| 2024-12-09 | 22.66 | $21.81 | 134100 |
| 2024-12-06 | 22.78 | $21.87 | 95700 |
| 2024-12-05 | 22.91 | $22.65 | 140134 |
| 2024-12-04 | 22.90 | $22.72 | 116300 |
| 2024-12-03 | 22.86 | $22.35 | 150927 |
| 2024-12-02 | 22.88 | $22.45 | 126200 |
| 2024-11-29 | 22.89 | $22.63 | 69317 |
| 2024-11-27 | 22.86 | $22.79 | 71722 |
| 2024-11-26 | 22.78 | $22.72 | 119900 |
| 2024-11-25 | 22.70 | $22.98 | 123900 |
| 2024-11-22 | 22.55 | $22.88 | 109000 |
| 2024-11-21 | 22.39 | $22.59 | 75403 |
| 2024-11-20 | 22.26 | $22.28 | 78443 |
| 2024-11-19 | 22.17 | $22.33 | 90300 |
| 2024-11-18 | 22.05 | $22.41 | 95420 |
| 2024-11-15 | 21.90 | $22.47 | 104700 |
| 2024-11-14 | 21.70 | $22.35 | 105200 |
| 2024-11-13 | 21.49 | $22.41 | 119000 |
| 2024-11-12 | 21.23 | $22.39 | 102120 |
| 2024-11-11 | 20.93 | $22.54 | 159100 |
| 2024-11-08 | 20.55 | $21.72 | 171200 |
| 2024-11-07 | 20.28 | $21.48 | 147211 |
| 2024-11-06 | 20.02 | $21.28 | 206622 |
| 2024-11-05 | 19.76 | $20.36 | 200000 |
| 2024-11-04 | 19.65 | $19.50 | 327700 |
| 2024-11-01 | 19.70 | $20.16 | 255840 |
| 2024-10-31 | 19.63 | $19.94 | 285630 |
| 2024-10-30 | 19.59 | $20.18 | 168338 |
| 2024-10-29 | 19.49 | $20.10 | 223523 |
| 2024-10-28 | 19.40 | $20.00 | 342316 |
| 2024-10-25 | 19.32 | $19.24 | 311500 |
| 2024-10-24 | 19.39 | $20.10 | 226090 |
| 2024-10-23 | 19.28 | $19.63 | 204851 |
| 2024-10-22 | 19.27 | $19.24 | 126700 |
| 2024-10-21 | 19.33 | $19.25 | 170700 |
| 2024-10-18 | 19.41 | $19.87 | 239835 |
| 2024-10-17 | 19.38 | $20.07 | 227446 |
| 2024-10-16 | 19.29 | $19.79 | 172207 |
| 2024-10-15 | 19.26 | $19.67 | 239233 |
| 2024-10-14 | 19.25 | $19.19 | 180100 |
| 2024-10-11 | 19.35 | $19.01 | 305400 |
| 2024-10-10 | 19.50 | $18.96 | 489949 |
| 2024-10-09 | 19.70 | $16.96 | 723900 |
| 2024-10-08 | 20.34 | $17.70 | 771400 |
| 2024-10-07 | 20.94 | $16.90 | 978946 |
| 2024-10-04 | 21.81 | $21.00 | 101366 |
| 2024-10-03 | 21.94 | $21.11 | 93400 |
| 2024-10-02 | 22.08 | $21.34 | 72400 |
| 2024-10-01 | 22.18 | $21.50 | 203831 |
| 2024-09-30 | 22.27 | $22.16 | 193000 |
| 2024-09-27 | 22.22 | $21.98 | 166000 |
| 2024-09-26 | 22.20 | $22.24 | 145621 |
| 2024-09-25 | 22.13 | $21.97 | 159824 |
| 2024-09-24 | 22.09 | $22.10 | 127800 |
| 2024-09-23 | 22.02 | $21.93 | 295800 |
| 2024-09-20 | 21.96 | $21.85 | 482005 |
| 2024-09-19 | 21.91 | $22.46 | 122813 |
| 2024-09-18 | 21.73 | $22.76 | 270300 |
| 2024-09-17 | 21.44 | $22.01 | 187900 |
| 2024-09-16 | 21.26 | $21.54 | 158203 |
| 2024-09-13 | 21.16 | $21.01 | 128500 |
| 2024-09-12 | 21.14 | $20.62 | 97335 |
| 2024-09-11 | 21.20 | $20.38 | 109302 |
| 2024-09-10 | 21.32 | $21.19 | 105026 |
| 2024-09-09 | 21.28 | $21.40 | 143236 |
| 2024-09-06 | 21.19 | $20.75 | 96100 |
| 2024-09-05 | 21.22 | $21.10 | 105900 |
| 2024-09-04 | 21.18 | $21.10 | 135200 |
| 2024-09-03 | 21.13 | $21.18 | 125900 |
| 2024-08-30 | 21.05 | $21.39 | 134044 |
| 2024-08-29 | 20.90 | $21.25 | 146734 |
| 2024-08-28 | 20.76 | $20.96 | 127200 |
| 2024-08-27 | 20.66 | $20.82 | 115800 |
| 2024-08-26 | 20.57 | $20.79 | 128333 |
| 2024-08-23 | 20.46 | $21.06 | 166700 |
| 2024-08-22 | 20.28 | $20.52 | 90484 |
| 2024-08-21 | 20.18 | $20.61 | 115812 |
| 2024-08-20 | 20.04 | $20.65 | 131100 |
| 2024-08-19 | 19.87 | $20.51 | 160200 |
| 2024-08-16 | 19.70 | $20.66 | 340000 |
| 2024-08-15 | 19.47 | $20.34 | 189640 |
| 2024-08-14 | 19.27 | $19.89 | 135400 |
| 2024-08-13 | 19.13 | $19.49 | 193800 |
| 2024-08-12 | 19.06 | $18.90 | 155000 |
| 2024-08-09 | 19.09 | $19.06 | 243623 |
| 2024-08-08 | 19.10 | $18.74 | 128400 |
| 2024-08-07 | 19.18 | $18.48 | 137212 |
| 2024-08-06 | 19.32 | $18.68 | 150700 |
| 2024-08-05 | 19.45 | $18.60 | 271000 |
| 2024-08-02 | 19.61 | $19.29 | 184100 |
| 2024-08-01 | 19.65 | $19.33 | 304909 |
| 2024-07-31 | 19.68 | $19.81 | 269000 |
| 2024-07-30 | 19.62 | $20.19 | 209924 |
| 2024-07-29 | 19.47 | $19.64 | 283900 |
| 2024-07-26 | 19.41 | $19.10 | 455200 |
| 2024-07-25 | 19.45 | $19.99 | 194124 |
| 2024-07-24 | 19.30 | $19.42 | 183434 |
| 2024-07-23 | 19.26 | $19.77 | 144300 |
| 2024-07-22 | 19.13 | $19.56 | 131800 |
| 2024-07-19 | 19.02 | $19.20 | 134900 |
| 2024-07-18 | 18.97 | $19.76 | 151314 |
| 2024-07-17 | 18.80 | $19.82 | 346700 |
| 2024-07-16 | 18.59 | $19.52 | 237300 |
| 2024-07-15 | 18.40 | $19.19 | 219947 |
| 2024-07-12 | 18.26 | $18.84 | 100900 |
| 2024-07-11 | 18.17 | $18.54 | 199800 |
| 2024-07-10 | 18.13 | $18.13 | 143600 |
| 2024-07-09 | 18.17 | $18.08 | 90138 |
| 2024-07-08 | 18.23 | $18.64 | 249628 |
| 2024-07-05 | 18.18 | $17.76 | 152405 |
| 2024-07-03 | 18.31 | $18.26 | 58127 |
| 2024-07-02 | 18.37 | $18.29 | 104822 |
| 2024-07-01 | 18.42 | $18.40 | 286300 |
| 2024-06-28 | 18.47 | $18.76 | 341429 |
| 2024-06-27 | 18.44 | $18.69 | 74643 |
| 2024-06-26 | 18.44 | $18.47 | 166529 |
| 2024-06-25 | 18.47 | $18.61 | 103114 |
| 2024-06-24 | 18.49 | $18.52 | 142809 |
| 2024-06-21 | 18.53 | $18.31 | 249338 |
| 2024-06-20 | 18.62 | $18.74 | 115400 |
| 2024-06-18 | 18.64 | $18.37 | 106400 |
| 2024-06-17 | 18.75 | $18.79 | 132131 |
| 2024-06-14 | 18.78 | $18.32 | 170544 |
| 2024-06-13 | 18.92 | $18.62 | 200105 |
| 2024-06-12 | 19.02 | $19.05 | 199700 |
| 2024-06-11 | 19.05 | $18.72 | 133900 |
| 2024-06-10 | 19.16 | $19.00 | 122600 |
| 2024-06-07 | 19.22 | $18.72 | 88346 |
| 2024-06-06 | 19.36 | $19.03 | 112431 |
| 2024-06-05 | 19.45 | $18.87 | 226600 |
| 2024-06-04 | 19.59 | $19.10 | 103507 |
| 2024-06-03 | 19.71 | $19.61 | 120340 |
| 2024-05-31 | 19.74 | $19.71 | 267034 |
| 2024-05-30 | 19.76 | $19.51 | 178140 |
| 2024-05-29 | 19.81 | $19.08 | 128300 |
| 2024-05-28 | 19.97 | $19.25 | 173200 |
| 2024-05-24 | 20.12 | $19.57 | 138300 |
| 2024-05-23 | 20.23 | $19.62 | 135735 |
| 2024-05-22 | 20.34 | $20.00 | 147000 |
| 2024-05-21 | 20.39 | $19.85 | 159200 |
| 2024-05-20 | 20.47 | $20.17 | 126200 |
| 2024-05-17 | 20.50 | $20.58 | 140602 |
| 2024-05-16 | 20.44 | $20.53 | 151048 |
| 2024-05-15 | 20.39 | $20.37 | 161337 |
| 2024-05-14 | 20.36 | $20.41 | 212340 |
| 2024-05-13 | 20.31 | $20.69 | 222826 |
| 2024-05-10 | 20.20 | $20.57 | 197100 |
| 2024-05-09 | 20.09 | $20.24 | 177816 |
| 2024-05-08 | 20.03 | $20.34 | 98400 |
| 2024-05-07 | 19.94 | $20.18 | 172200 |
| 2024-05-06 | 19.86 | $20.05 | 97536 |
| 2024-05-03 | 19.81 | $19.81 | 163200 |
| 2024-05-02 | 19.79 | $19.72 | 188000 |
| 2024-05-01 | 19.79 | $20.05 | 181911 |
| 2024-04-30 | 19.71 | $19.52 | 188137 |
| 2024-04-29 | 19.74 | $19.62 | 268619 |
| 2024-04-26 | 19.75 | $19.54 | 442800 |
| 2024-04-25 | 19.77 | $20.30 | 183800 |
| 2024-04-24 | 19.64 | $20.26 | 220500 |
| 2024-04-23 | 19.50 | $20.11 | 118005 |
| 2024-04-22 | 19.36 | $19.83 | 130400 |
| 2024-04-19 | 19.26 | $19.62 | 162237 |
| 2024-04-18 | 19.19 | $18.99 | 136300 |
| 2024-04-17 | 19.23 | $18.78 | 124643 |
| 2024-04-16 | 19.34 | $19.18 | 168335 |
| 2024-04-15 | 19.37 | $19.11 | 222121 |
| 2024-04-12 | 19.42 | $18.85 | 221600 |
| 2024-04-11 | 19.54 | $19.19 | 103437 |
| 2024-04-10 | 19.61 | $18.98 | 137100 |
| 2024-04-09 | 19.72 | $19.13 | 121241 |
| 2024-04-08 | 19.83 | $19.24 | 92400 |
| 2024-04-05 | 19.92 | $19.33 | 131102 |
| 2024-04-04 | 20.01 | $19.28 | 147400 |
| 2024-04-03 | 20.13 | $19.66 | 121000 |
| 2024-04-02 | 20.18 | $19.76 | 127238 |
| 2024-04-01 | 20.21 | $19.89 | 217000 |
| 2024-03-28 | 20.22 | $20.32 | 166300 |
| 2024-03-27 | 20.14 | $19.98 | 161200 |
| 2024-03-26 | 20.11 | $19.68 | 134000 |
| 2024-03-25 | 20.14 | $19.61 | 127543 |
| 2024-03-22 | 20.19 | $19.74 | 148800 |
| 2024-03-21 | 20.21 | $19.63 | 235822 |
| 2024-03-20 | 20.25 | $19.71 | 112718 |
| 2024-03-19 | 20.28 | $19.75 | 152701 |
| 2024-03-18 | 20.30 | $19.61 | 140816 |
| 2024-03-15 | 20.35 | $19.86 | 383137 |
| 2024-03-14 | 20.35 | $19.69 | 157400 |
| 2024-03-13 | 20.38 | $20.17 | 256121 |
| 2024-03-12 | 20.31 | $20.90 | 488028 |
| 2024-03-11 | 20.06 | $19.60 | 198923 |
| 2024-03-08 | 20.05 | $20.26 | 203500 |
| 2024-03-07 | 19.88 | $19.46 | 220100 |
| 2024-03-06 | 19.86 | $19.61 | 231749 |
| 2024-03-05 | 19.79 | $19.39 | 199535 |
| 2024-03-04 | 19.75 | $19.65 | 164100 |
| 2024-03-01 | 19.64 | $20.05 | 303936 |
| 2024-02-29 | 19.43 | $20.19 | 152700 |
| 2024-02-28 | 19.14 | $20.27 | 138600 |
| 2024-02-27 | 18.79 | $20.51 | 226600 |
| 2024-02-26 | 18.32 | $20.36 | 533300 |
| 2024-02-23 | 17.81 | $21.09 | 642850 |
| 2024-02-22 | 17.06 | $17.23 | 180316 |
| 2024-02-21 | 17.00 | $17.29 | 154222 |
| 2024-02-20 | 16.91 | $17.41 | 185130 |
| 2024-02-16 | 16.79 | $17.32 | 202549 |
| 2024-02-15 | 16.66 | $17.40 | 181400 |
| 2024-02-14 | 16.50 | $16.80 | 140444 |
| 2024-02-13 | 16.44 | $16.49 | 180211 |
| 2024-02-12 | 16.43 | $16.78 | 297800 |
| 2024-02-09 | 16.36 | $16.20 | 178304 |
| 2024-02-08 | 16.40 | $16.00 | 170909 |
| 2024-02-07 | 16.49 | $15.95 | 157800 |
| 2024-02-06 | 16.61 | $16.18 | 110809 |
| 2024-02-05 | 16.69 | $16.31 | 124700 |
| 2024-02-02 | 16.76 | $16.53 | 135030 |
| 2024-02-01 | 16.80 | $16.74 | 143343 |
| 2024-01-31 | 16.79 | $16.62 | 181200 |
| 2024-01-30 | 16.81 | $16.74 | 167221 |
| 2024-01-29 | 16.81 | $16.95 | 131400 |
| 2024-01-26 | 16.76 | $16.87 | 134507 |
| 2024-01-25 | 16.72 | $17.00 | 164200 |
| 2024-01-24 | 16.65 | $16.68 | 136300 |
| 2024-01-23 | 16.63 | $16.86 | 145300 |
| 2024-01-22 | 16.56 | $16.83 | 179717 |
| 2024-01-19 | 16.50 | $16.50 | 147738 |
| 2024-01-18 | 16.49 | $16.56 | 152200 |
| 2024-01-17 | 16.46 | $16.54 | 136611 |
| 2024-01-16 | 16.44 | $16.25 | 155500 |
| 2024-01-12 | 16.47 | $16.49 | 139900 |
| 2024-01-11 | 16.46 | $16.47 | 140719 |
| 2024-01-10 | 16.45 | $16.39 | 107500 |
| 2024-01-09 | 16.46 | $16.40 | 213800 |
| 2024-01-08 | 16.46 | $16.74 | 170600 |
| 2024-01-05 | 16.39 | $16.62 | 281400 |
| 2024-01-04 | 16.34 | $16.49 | 172300 |
| 2024-01-03 | 16.31 | $16.44 | 182626 |
| 2024-01-02 | 16.27 | $16.23 | 182400 |
| 2023-12-29 | 16.28 | $15.98 | 190444 |
| 2023-12-28 | 16.35 | $16.00 | 200100 |
| 2023-12-27 | 16.41 | $16.14 | 159300 |
| 2023-12-26 | 16.46 | $16.05 | 153028 |
| 2023-12-22 | 16.54 | $16.38 | 208800 |
| 2023-12-21 | 16.56 | $16.62 | 422100 |
| 2023-12-20 | 16.53 | $16.41 | 292200 |
| 2023-12-19 | 16.53 | $16.24 | 257024 |
| 2023-12-18 | 16.58 | $16.13 | 186006 |
| 2023-12-15 | 16.65 | $15.97 | 610600 |
| 2023-12-14 | 16.76 | $16.22 | 252942 |
| 2023-12-13 | 16.84 | $16.59 | 389322 |
| 2023-12-12 | 16.86 | $16.25 | 116017 |
| 2023-12-11 | 16.94 | $16.37 | 182342 |
| 2023-12-08 | 17.01 | $16.56 | 189900 |
| 2023-12-07 | 17.05 | $16.60 | 195239 |
| 2023-12-06 | 17.09 | $16.55 | 187800 |
| 2023-12-05 | 17.13 | $16.77 | 156000 |
| 2023-12-04 | 17.14 | $16.90 | 171800 |
| 2023-12-01 | 17.11 | $16.83 | 173921 |
| 2023-11-30 | 17.09 | $16.96 | 328635 |
| 2023-11-29 | 17.04 | $16.76 | 150300 |
| 2023-11-28 | 17.02 | $16.70 | 162882 |
| 2023-11-27 | 17.00 | $17.34 | 231637 |
| 2023-11-24 | 16.83 | $16.82 | 165100 |
| 2023-11-22 | 16.75 | $16.53 | 301413 |
| 2023-11-21 | 16.71 | $16.50 | 248024 |
| 2023-11-20 | 16.67 | $16.64 | 131429 |
| 2023-11-17 | 16.58 | $16.59 | 162400 |
| 2023-11-16 | 16.49 | $16.56 | 311728 |
| 2023-11-15 | 16.38 | $16.21 | 245200 |
| 2023-11-14 | 16.33 | $16.22 | 166800 |
| 2023-11-13 | 16.26 | $16.01 | 118229 |
| 2023-11-10 | 16.22 | $16.31 | 181300 |
| 2023-11-09 | 16.11 | $16.11 | 167232 |
| 2023-11-08 | 16.01 | $16.67 | 211413 |
| 2023-11-07 | 15.77 | $16.33 | 243547 |
| 2023-11-06 | 15.57 | $15.83 | 219325 |
| 2023-11-03 | 15.43 | $16.15 | 209800 |
| 2023-11-02 | 15.20 | $16.03 | 189949 |
| 2023-11-01 | 14.96 | $16.19 | 222812 |
| 2023-10-31 | 14.63 | $15.66 | 292300 |
| 2023-10-30 | 14.37 | $15.36 | 294400 |
| 2023-10-27 | 14.13 | $14.10 | 398530 |
| 2023-10-26 | 14.11 | $14.50 | 191700 |
| 2023-10-25 | 14.00 | $14.20 | 252909 |
| 2023-10-24 | 13.93 | $14.10 | 286200 |
| 2023-10-23 | 13.88 | $13.90 | 172700 |
| 2023-10-20 | 13.85 | $13.66 | 253300 |
| 2023-10-19 | 13.88 | $13.78 | 274900 |
| 2023-10-18 | 13.88 | $13.88 | 191028 |
| 2023-10-17 | 13.86 | $14.25 | 311100 |
| 2023-10-16 | 13.75 | $13.88 | 143500 |
| 2023-10-13 | 13.71 | $13.72 | 139740 |
| 2023-10-12 | 13.69 | $13.94 | 155448 |
| 2023-10-11 | 13.63 | $13.88 | 236841 |
| 2023-10-10 | 13.56 | $13.49 | 376321 |
| 2023-10-09 | 13.56 | $13.59 | 236500 |
| 2023-10-06 | 13.55 | $13.56 | 348514 |
| 2023-10-05 | 13.54 | $13.48 | 222343 |
| 2023-10-04 | 13.54 | $13.69 | 162000 |
| 2023-10-03 | 13.50 | $13.72 | 239900 |
| 2023-10-02 | 13.44 | $13.65 | 262000 |
| 2023-09-29 | 13.39 | $14.02 | 431621 |
| 2023-09-28 | 13.26 | $13.75 | 284038 |
| 2023-09-27 | 13.16 | $13.79 | 337600 |
| 2023-09-26 | 13.03 | $13.70 | 609600 |
| 2023-09-25 | 12.91 | $13.53 | 231700 |
| 2023-09-22 | 12.80 | $13.39 | 324500 |
| 2023-09-21 | 12.71 | $13.12 | 492800 |
| 2023-09-20 | 12.66 | $12.91 | 280000 |
| 2023-09-19 | 12.65 | $13.27 | 300514 |
| 2023-09-18 | 12.56 | $13.16 | 552434 |
| 2023-09-15 | 12.48 | $12.96 | 6.8M |
| 2023-09-14 | 12.44 | $13.25 | 724827 |
| 2023-09-13 | 12.33 | $13.08 | 506200 |
| 2023-09-12 | 12.24 | $12.73 | 674434 |
| 2023-09-11 | 12.22 | $12.62 | 506000 |
| 2023-09-08 | 12.22 | $12.40 | 772042 |
| 2023-09-07 | 12.27 | $12.09 | 579400 |
| 2023-09-06 | 12.40 | $12.03 | 685900 |
| 2023-09-05 | 12.57 | $12.37 | 1.5M |
| 2023-09-01 | 12.70 | $12.73 | 199200 |
| 2023-08-31 | 12.78 | $12.66 | 213300 |
| 2023-08-30 | 12.89 | $13.09 | 371300 |
| 2023-08-29 | 12.93 | $12.76 | 312344 |
| 2023-08-28 | 13.05 | $12.22 | 362300 |
| 2023-08-25 | 13.30 | $12.85 | 180000 |
| 2023-08-24 | 13.47 | $13.26 | 162029 |
| 2023-08-23 | 13.59 | $13.54 | 193900 |
| 2023-08-22 | 13.66 | $13.39 | 173700 |
| 2023-08-21 | 13.78 | $13.46 | 230044 |
| 2023-08-18 | 13.91 | $13.65 | 194300 |
| 2023-08-17 | 14.03 | $13.70 | 141100 |
| 2023-08-16 | 14.15 | $13.92 | 173647 |
| 2023-08-15 | 14.26 | $14.06 | 178443 |
| 2023-08-14 | 14.35 | $14.06 | 200746 |
| 2023-08-11 | 14.46 | $14.16 | 219100 |
| 2023-08-10 | 14.56 | $13.91 | 276800 |
| 2023-08-09 | 14.74 | $14.31 | 325000 |
| 2023-08-08 | 14.87 | $14.50 | 274501 |
| 2023-08-07 | 14.97 | $14.59 | 217837 |
| 2023-08-04 | 15.08 | $14.34 | 211712 |
| 2023-08-03 | 15.26 | $14.78 | 157818 |
| 2023-08-02 | 15.37 | $14.95 | 152200 |
| 2023-08-01 | 15.47 | $15.35 | 177400 |
| 2023-07-31 | 15.50 | $15.53 | 264102 |
| 2023-07-28 | 15.49 | $14.98 | 304377 |
| 2023-07-27 | 15.60 | $16.13 | 227532 |
| 2023-07-26 | 15.48 | $15.80 | 108432 |
| 2023-07-25 | 15.42 | $15.69 | 89942 |
| 2023-07-24 | 15.37 | $15.74 | 84143 |
| 2023-07-21 | 15.30 | $15.59 | 112903 |
| 2023-07-20 | 15.25 | $15.77 | 126344 |
| 2023-07-19 | 15.15 | $15.33 | 141818 |
| 2023-07-18 | 15.14 | $15.59 | 183250 |
| 2023-07-17 | 15.07 | $15.46 | 82841 |
| 2023-07-14 | 15.01 | $15.17 | 105100 |
| 2023-07-13 | 15.01 | $15.41 | 161023 |
| 2023-07-12 | 14.96 | $15.24 | 182800 |
| 2023-07-11 | 14.95 | $15.03 | 152900 |
| 2023-07-10 | 14.97 | $14.67 | 157300 |
| 2023-07-07 | 15.08 | $14.39 | 192709 |
| 2023-07-06 | 15.26 | $14.50 | 127525 |
| 2023-07-05 | 15.45 | $14.95 | 277914 |
| 2023-07-03 | 15.58 | $15.70 | 84203 |
| 2023-06-30 | 15.58 | $15.43 | 241394 |
| 2023-06-29 | 15.63 | $15.46 | 141929 |
| 2023-06-28 | 15.68 | $15.20 | 146400 |
| 2023-06-27 | 15.80 | $15.31 | 99700 |
| 2023-06-26 | 15.91 | $15.40 | 109108 |
| 2023-06-23 | 16.02 | $15.59 | 264000 |
| 2023-06-22 | 16.11 | $16.10 | 97419 |
| 2023-06-21 | 16.11 | $16.25 | 107325 |
| 2023-06-20 | 16.08 | $16.44 | 109722 |
| 2023-06-16 | 16.00 | $16.54 | 664300 |
| 2023-06-15 | 15.89 | $16.40 | 114230 |
| 2023-06-14 | 15.78 | $16.63 | 155200 |
| 2023-06-13 | 15.62 | $16.66 | 241500 |
| 2023-06-12 | 15.42 | $16.05 | 124111 |
| 2023-06-09 | 15.32 | $15.88 | 100640 |
| 2023-06-08 | 15.24 | $16.23 | 122827 |
| 2023-06-07 | 15.08 | $16.38 | 179100 |
| 2023-06-06 | 14.86 | $15.88 | 168623 |
| 2023-06-05 | 14.72 | $15.27 | 163506 |
| 2023-06-02 | 14.69 | $15.50 | 187900 |
| 2023-06-01 | 14.60 | $14.77 | 243432 |
| 2023-05-31 | 14.67 | $14.35 | 307700 |
| 2023-05-30 | 14.83 | $14.39 | 210000 |
| 2023-05-26 | 15.02 | $15.05 | 191700 |
| 2023-05-25 | 15.11 | $14.97 | 219400 |
| 2023-05-24 | 15.23 | $15.16 | 116400 |
| 2023-05-23 | 15.34 | $15.29 | 177400 |
| 2023-05-22 | 15.44 | $15.38 | 178500 |
| 2023-05-19 | 15.54 | $15.75 | 170510 |
| 2023-05-18 | 15.58 | $15.76 | 335800 |
| 2023-05-17 | 15.63 | $15.85 | 323440 |
| 2023-05-16 | 15.68 | $15.68 | 184000 |
| 2023-05-15 | 15.77 | $15.48 | 174300 |
| 2023-05-12 | 15.93 | $15.57 | 125517 |
| 2023-05-11 | 16.10 | $15.77 | 142820 |
| 2023-05-10 | 16.25 | $16.01 | 169835 |
| 2023-05-09 | 16.39 | $15.66 | 182741 |
| 2023-05-08 | 16.62 | $15.85 | 247116 |
| 2023-05-05 | 16.86 | $15.58 | 189035 |
| 2023-05-04 | 17.20 | $15.60 | 335900 |
| 2023-05-03 | 17.58 | $16.08 | 247507 |
| 2023-05-02 | 17.93 | $16.14 | 339400 |
| 2023-05-01 | 18.33 | $17.22 | 453942 |
| 2023-04-28 | 18.56 | $15.42 | 685441 |
| 2023-04-27 | 19.20 | $18.76 | 212905 |
| 2023-04-26 | 19.24 | $18.58 | 188000 |
| 2023-04-25 | 19.33 | $18.88 | 225400 |
| 2023-04-24 | 19.36 | $19.37 | 228900 |
| 2023-04-21 | 19.29 | $19.79 | 281700 |
| 2023-04-20 | 19.11 | $19.45 | 304900 |
| 2023-04-19 | 18.98 | $19.15 | 434200 |
| 2023-04-18 | 18.89 | $19.32 | 614125 |
| 2023-04-17 | 18.74 | $18.55 | 272400 |
| 2023-04-14 | 18.73 | $18.23 | 154600 |
| 2023-04-13 | 18.78 | $18.46 | 241800 |
| 2023-04-12 | 18.78 | $18.50 | 123742 |
| 2023-04-11 | 18.78 | $18.40 | 186129 |
| 2023-04-10 | 18.80 | $18.25 | 347364 |
| 2023-04-06 | 18.84 | $17.60 | 151377 |
| 2023-04-05 | 19.03 | $18.08 | 172100 |
| 2023-04-04 | 19.14 | $18.35 | 222042 |
| 2023-04-03 | 19.20 | $18.43 | 411300 |
| 2023-03-31 | 19.26 | $18.22 | 481703 |
| 2023-03-30 | 19.36 | $18.26 | 201126 |
| 2023-03-29 | 19.46 | $18.85 | 210600 |
| 2023-03-28 | 19.45 | $18.76 | 251000 |
| 2023-03-27 | 19.44 | $18.70 | 231200 |
| 2023-03-24 | 19.44 | $18.25 | 142500 |
| 2023-03-23 | 19.53 | $18.48 | 178641 |
| 2023-03-22 | 19.57 | $18.65 | 220600 |
| 2023-03-21 | 19.58 | $19.00 | 218322 |
| 2023-03-20 | 19.50 | $18.65 | 280100 |
| 2023-03-17 | 19.48 | $17.99 | 787300 |
| 2023-03-16 | 19.58 | $19.04 | 286360 |
| 2023-03-15 | 19.46 | $18.63 | 343600 |
| 2023-03-14 | 19.40 | $19.23 | 375000 |
| 2023-03-13 | 19.18 | $18.12 | 333400 |
| 2023-03-10 | 19.16 | $18.94 | 296500 |
| 2023-03-09 | 18.95 | $19.04 | 273455 |
| 2023-03-08 | 18.66 | $19.14 | 197800 |
| 2023-03-07 | 18.30 | $19.11 | 271000 |
| 2023-03-06 | 17.88 | $19.27 | 497808 |
| 2023-03-03 | 17.34 | $19.37 | 296650 |
| 2023-03-02 | 16.68 | $19.25 | 371800 |
| 2023-03-01 | 15.92 | $18.81 | 508200 |
| 2023-02-28 | 15.14 | $19.33 | 870749 |
| 2023-02-27 | 14.10 | $18.26 | 1.6M |
| 2023-02-24 | 13.13 | $15.04 | 623568 |
| 2023-02-23 | 12.67 | $12.50 | 232435 |
| 2023-02-22 | 12.67 | $12.38 | 144400 |
| 2023-02-21 | 12.69 | $12.48 | 123600 |
| 2023-02-17 | 12.70 | $12.76 | 171234 |
| 2023-02-16 | 12.64 | $12.31 | 78916 |
| 2023-02-15 | 12.67 | $12.44 | 75400 |
| 2023-02-14 | 12.68 | $12.29 | 120701 |
| 2023-02-13 | 12.71 | $12.51 | 189300 |
| 2023-02-10 | 12.70 | $12.30 | 140040 |
| 2023-02-09 | 12.73 | $12.27 | 120439 |
| 2023-02-08 | 12.77 | $12.47 | 102300 |
| 2023-02-07 | 12.77 | $12.83 | 92748 |
| 2023-02-06 | 12.68 | $12.71 | 121522 |
| 2023-02-03 | 12.61 | $12.75 | 141900 |
| 2023-02-02 | 12.52 | $12.65 | 117300 |
| 2023-02-01 | 12.42 | $12.63 | 176000 |
| 2023-01-31 | 12.32 | $12.74 | 191325 |
| 2023-01-30 | 12.17 | $12.05 | 93100 |
| 2023-01-27 | 12.14 | $12.08 | 85700 |
| 2023-01-26 | 12.09 | $12.12 | 76600 |
| 2023-01-25 | 12.03 | $12.06 | 65034 |
| 2023-01-24 | 11.96 | $12.01 | 84400 |
| 2023-01-23 | 11.89 | $12.04 | 133900 |
| 2023-01-20 | 11.81 | $12.24 | 169947 |
| 2023-01-19 | 11.66 | $12.12 | 116137 |
| 2023-01-18 | 11.51 | $12.16 | 133000 |
| 2023-01-17 | 11.33 | $12.04 | 126925 |
| 2023-01-13 | 11.14 | $11.86 | 141030 |
| 2023-01-12 | 10.96 | $11.80 | 227602 |
| 2023-01-11 | 10.76 | $11.35 | 203800 |
| 2023-01-10 | 10.63 | $11.05 | 190702 |
| 2023-01-09 | 10.53 | $10.71 | 151400 |
| 2023-01-06 | 10.49 | $10.60 | 130800 |
| 2023-01-05 | 10.47 | $10.29 | 128500 |
| 2023-01-04 | 10.51 | $10.51 | 322649 |
| 2023-01-03 | 10.50 | $10.23 | 198901 |
| 2022-12-30 | 10.56 | $10.59 | 141238 |
| 2022-12-29 | 10.55 | $10.45 | 203818 |
| 2022-12-28 | 10.57 | $10.47 | 172700 |
| 2022-12-27 | 10.58 | $10.82 | 122200 |
| 2022-12-23 | 10.53 | $10.95 | 117448 |
| 2022-12-22 | 10.44 | $10.85 | 130911 |
| 2022-12-21 | 10.35 | $10.97 | 254000 |
| 2022-12-20 | 10.23 | $10.16 | 268500 |
| 2022-12-19 | 10.26 | $10.00 | 260702 |
| 2022-12-16 | 10.32 | $9.58 | 2.0M |
| 2022-12-15 | 10.49 | $9.66 | 358632 |
| 2022-12-14 | 10.66 | $9.60 | 326731 |
| 2022-12-13 | 10.88 | $10.07 | 495100 |
| 2022-12-12 | 11.03 | $10.10 | 399512 |
| 2022-12-09 | 11.20 | $11.20 | 176503 |
| 2022-12-08 | 11.16 | $10.99 | 227100 |
| 2022-12-07 | 11.15 | $11.21 | 221100 |
| 2022-12-06 | 11.10 | $11.45 | 253279 |
| 2022-12-05 | 10.99 | $11.09 | 171200 |
| 2022-12-02 | 10.93 | $11.21 | 149600 |
| 2022-12-01 | 10.83 | $11.12 | 191000 |
| 2022-11-30 | 10.74 | $10.99 | 180900 |
| 2022-11-29 | 10.66 | $10.62 | 108100 |
| 2022-11-28 | 10.64 | $10.51 | 130800 |
| 2022-11-25 | 10.65 | $10.82 | 71800 |
| 2022-11-23 | 10.58 | $10.85 | 102800 |
| 2022-11-22 | 10.50 | $10.94 | 122300 |
| 2022-11-21 | 10.38 | $10.61 | 103600 |
| 2022-11-18 | 10.32 | $10.56 | 141225 |
| 2022-11-17 | 10.25 | $10.63 | 128000 |
| 2022-11-16 | 10.16 | $10.42 | 119328 |
| 2022-11-15 | 10.09 | $10.36 | 152600 |
| 2022-11-14 | 10.03 | $10.01 | 168228 |
| 2022-11-11 | 10.03 | $10.26 | 156900 |
| 2022-11-10 | 9.98 | $10.45 | 179920 |
| 2022-11-09 | 9.88 | $9.86 | 118400 |
| 2022-11-08 | 9.89 | $10.19 | 147000 |
| 2022-11-07 | 9.83 | $10.36 | 173409 |
| 2022-11-04 | 9.73 | $10.29 | 195828 |
| 2022-11-03 | 9.62 | $9.95 | 147734 |
| 2022-11-02 | 9.58 | $10.14 | 249500 |
| 2022-11-01 | 9.48 | $10.11 | 170208 |
| 2022-10-31 | 9.38 | $10.04 | 281102 |
| 2022-10-28 | 9.27 | $9.77 | 199400 |
| 2022-10-27 | 9.21 | $9.79 | 153224 |
| 2022-10-26 | 9.14 | $9.59 | 113000 |
| 2022-10-25 | 9.10 | $9.65 | 137601 |
| 2022-10-24 | 9.05 | $9.45 | 109500 |
| 2022-10-21 | 9.03 | $9.13 | 157400 |
| 2022-10-20 | 9.08 | $9.20 | 139600 |
| 2022-10-19 | 9.13 | $9.72 | 189800 |
| 2022-10-18 | 9.07 | $9.51 | 192646 |
| 2022-10-17 | 9.06 | $9.40 | 182831 |
| 2022-10-14 | 9.08 | $9.61 | 177237 |
| 2022-10-13 | 9.05 | $9.81 | 295300 |
| 2022-10-12 | 8.99 | $9.31 | 314600 |
| 2022-10-11 | 9.02 | $8.57 | 249500 |
| 2022-10-10 | 9.23 | $8.67 | 229100 |
| 2022-10-07 | 9.45 | $8.56 | 227200 |
| 2022-10-06 | 9.73 | $9.40 | 217129 |
| 2022-10-05 | 9.88 | $10.18 | 113100 |
| 2022-10-04 | 9.90 | $10.20 | 198427 |
| 2022-10-03 | 9.92 | $9.52 | 243939 |
| 2022-09-30 | 10.10 | $9.85 | 276144 |
| 2022-09-29 | 10.24 | $9.73 | 356449 |
| 2022-09-28 | 10.42 | $9.28 | 596116 |
| 2022-09-27 | 10.74 | $9.29 | 402648 |
| 2022-09-26 | 11.11 | $10.26 | 238500 |
| 2022-09-23 | 11.33 | $10.34 | 308703 |
| 2022-09-22 | 11.58 | $11.44 | 65400 |
| 2022-09-21 | 11.64 | $11.61 | 99500 |
| 2022-09-20 | 11.67 | $11.56 | 97800 |
| 2022-09-19 | 11.72 | $11.85 | 114430 |
| 2022-09-16 | 11.71 | $11.81 | 277400 |
| 2022-09-15 | 11.72 | $11.78 | 123600 |
| 2022-09-14 | 11.73 | $11.69 | 176100 |
| 2022-09-13 | 11.77 | $11.39 | 107431 |
| 2022-09-12 | 11.87 | $11.73 | 72100 |
| 2022-09-09 | 11.92 | $11.79 | 62500 |
| 2022-09-08 | 11.97 | $11.80 | 62400 |
| 2022-09-07 | 12.03 | $11.87 | 73911 |
| 2022-09-06 | 12.08 | $11.70 | 149900 |
| 2022-09-02 | 12.17 | $12.05 | 66200 |
| 2022-09-01 | 12.21 | $12.00 | 135116 |
| 2022-08-31 | 12.27 | $11.94 | 196417 |
| 2022-08-30 | 12.34 | $12.06 | 116626 |
| 2022-08-29 | 12.41 | $12.15 | 129600 |
| 2022-08-26 | 12.46 | $12.29 | 75427 |
| 2022-08-25 | 12.50 | $12.54 | 107848 |
| 2022-08-24 | 12.48 | $12.18 | 90148 |
| 2022-08-23 | 12.54 | $12.08 | 85939 |
| 2022-08-22 | 12.63 | $12.55 | 116500 |
| 2022-08-19 | 12.64 | $12.48 | 140600 |
| 2022-08-18 | 12.66 | $12.76 | 73333 |
| 2022-08-17 | 12.63 | $12.66 | 92136 |
| 2022-08-16 | 12.61 | $12.76 | 95602 |
| 2022-08-15 | 12.56 | $12.65 | 178632 |
| 2022-08-12 | 12.53 | $12.87 | 100615 |
| 2022-08-11 | 12.45 | $12.62 | 110513 |
| 2022-08-10 | 12.41 | $12.40 | 201900 |
| 2022-08-09 | 12.40 | $12.78 | 201600 |
| 2022-08-08 | 12.32 | $12.84 | 116635 |
| 2022-08-05 | 12.21 | $12.62 | 171928 |
| 2022-08-04 | 12.13 | $12.61 | 270900 |
| 2022-08-03 | 12.04 | $12.43 | 129800 |
| 2022-08-02 | 11.97 | $12.19 | 102200 |
| 2022-08-01 | 11.94 | $12.21 | 130743 |
| 2022-07-29 | 11.91 | $12.65 | 153700 |
| 2022-07-28 | 11.78 | $12.25 | 207800 |
| 2022-07-27 | 11.71 | $11.50 | 259700 |
| 2022-07-26 | 11.79 | $11.47 | 110907 |
| 2022-07-25 | 11.90 | $11.54 | 188711 |
| 2022-07-22 | 12.00 | $11.58 | 133500 |
| 2022-07-21 | 12.12 | $11.67 | 150424 |
| 2022-07-20 | 12.24 | $11.73 | 225865 |
| 2022-07-19 | 12.37 | $11.96 | 194819 |
| 2022-07-18 | 12.47 | $12.12 | 165414 |
| 2022-07-15 | 12.55 | $12.34 | 118144 |
| 2022-07-14 | 12.60 | $12.12 | 95100 |
| 2022-07-13 | 12.70 | $12.41 | 97308 |
| 2022-07-12 | 12.76 | $12.53 | 87514 |
| 2022-07-11 | 12.80 | $12.61 | 96220 |
| 2022-07-08 | 12.83 | $12.71 | 183030 |
| 2022-07-07 | 12.85 | $12.55 | 134955 |
| 2022-07-06 | 12.90 | $12.84 | 154548 |
| 2022-07-05 | 12.89 | $12.88 | 177644 |
| 2022-07-01 | 12.88 | $13.20 | 130537 |
| 2022-06-30 | 12.80 | $13.03 | 200841 |
| 2022-06-29 | 12.74 | $12.72 | 89145 |
| 2022-06-28 | 12.73 | $13.06 | 144749 |
| 2022-06-27 | 12.65 | $12.88 | 152835 |
| 2022-06-24 | 12.60 | $12.96 | 481926 |
| 2022-06-23 | 12.52 | $12.77 | 123000 |
| 2022-06-22 | 12.47 | $12.90 | 125700 |
| 2022-06-21 | 12.38 | $12.60 | 157431 |
| 2022-06-17 | 12.34 | $12.56 | 916000 |
| 2022-06-16 | 12.30 | $12.12 | 157500 |
| 2022-06-15 | 12.35 | $12.41 | 153747 |
| 2022-06-14 | 12.35 | $12.19 | 144630 |
| 2022-06-13 | 12.40 | $12.19 | 135999 |
| 2022-06-10 | 12.45 | $12.18 | 129100 |
| 2022-06-09 | 12.52 | $12.23 | 163749 |
| 2022-06-08 | 12.58 | $12.51 | 89220 |
| 2022-06-07 | 12.60 | $12.68 | 96035 |
| 2022-06-06 | 12.58 | $12.72 | 108000 |
| 2022-06-03 | 12.55 | $12.38 | 173700 |
| 2022-06-02 | 12.59 | $12.67 | 93236 |
| 2022-06-01 | 12.57 | $12.58 | 137537 |
| 2022-05-31 | 12.57 | $12.90 | 144000 |
| 2022-05-27 | 12.50 | $12.76 | 99343 |
| 2022-05-26 | 12.45 | $12.75 | 101700 |
| 2022-05-25 | 12.40 | $12.49 | 107631 |
| 2022-05-24 | 12.39 | $12.44 | 142823 |
| 2022-05-23 | 12.40 | $12.16 | 119800 |
| 2022-05-20 | 12.46 | $12.29 | 306649 |
| 2022-05-19 | 12.50 | $12.45 | 151100 |
| 2022-05-18 | 12.52 | $12.90 | 208700 |
| 2022-05-17 | 12.45 | $13.12 | 253721 |
| 2022-05-16 | 12.33 | $12.40 | 397500 |
| 2022-05-13 | 12.33 | $12.19 | 179701 |
| 2022-05-12 | 12.38 | $12.45 | 265219 |
| 2022-05-11 | 12.38 | $12.39 | 235016 |
| 2022-05-10 | 12.40 | $12.13 | 195739 |
| 2022-05-09 | 12.48 | $12.54 | 215712 |
| 2022-05-06 | 12.48 | $12.58 | 133804 |
| 2022-05-05 | 12.48 | $12.59 | 156509 |
| 2022-05-04 | 12.47 | $12.85 | 141523 |
| 2022-05-03 | 12.41 | $12.58 | 165442 |
| 2022-05-02 | 12.40 | $12.76 | 231140 |
| 2022-04-29 | 12.35 | $12.56 | 241700 |
| 2022-04-28 | 12.33 | $12.26 | 199720 |
| 2022-04-27 | 12.38 | $12.07 | 176200 |
| 2022-04-26 | 12.48 | $12.15 | 155800 |
| 2022-04-25 | 12.57 | $12.43 | 193600 |
| 2022-04-22 | 12.63 | $12.45 | 150116 |
| 2022-04-21 | 12.69 | $12.70 | 205000 |
| 2022-04-20 | 12.71 | $13.04 | 255127 |
| 2022-04-19 | 12.66 | $12.74 | 204900 |
| 2022-04-18 | 12.66 | $12.49 | 248800 |
| 2022-04-14 | 12.73 | $12.54 | 398635 |
| 2022-04-13 | 12.79 | $12.49 | 461200 |
| 2022-04-12 | 12.87 | $12.49 | 221800 |
| 2022-04-11 | 12.97 | $12.76 | 146200 |
| 2022-04-08 | 13.03 | $13.01 | 249629 |
| 2022-04-07 | 13.05 | $13.19 | 128022 |
| 2022-04-06 | 13.03 | $13.02 | 130600 |
| 2022-04-05 | 13.04 | $13.08 | 331700 |
| 2022-04-04 | 13.05 | $13.18 | 137600 |
| 2022-04-01 | 13.04 | $13.47 | 176500 |
| 2022-03-31 | 12.96 | $13.49 | 275500 |
| 2022-03-30 | 12.87 | $13.22 | 176000 |
| 2022-03-29 | 12.82 | $13.48 | 201839 |
| 2022-03-28 | 12.71 | $13.39 | 244519 |
| 2022-03-25 | 12.60 | $13.55 | 196826 |
| 2022-03-24 | 12.44 | $13.17 | 122400 |
| 2022-03-23 | 12.35 | $13.07 | 230126 |
| 2022-03-22 | 12.26 | $13.15 | 222402 |
| 2022-03-21 | 12.14 | $13.31 | 209331 |
| 2022-03-18 | 11.97 | $12.94 | 1.1M |
| 2022-03-17 | 11.86 | $12.93 | 239130 |
| 2022-03-16 | 11.74 | $12.69 | 209000 |
| 2022-03-15 | 11.66 | $12.45 | 234041 |
| 2022-03-14 | 11.62 | $12.28 | 244823 |
| 2022-03-11 | 11.61 | $12.22 | 206100 |
| 2022-03-10 | 11.63 | $12.31 | 248737 |
| 2022-03-09 | 11.63 | $12.31 | 403245 |
| 2022-03-08 | 11.65 | $12.33 | 404406 |
| 2022-03-07 | 11.67 | $12.55 | 354607 |
| 2022-03-04 | 11.66 | $12.29 | 487143 |
| 2022-03-03 | 11.71 | $12.22 | 435200 |
| 2022-03-02 | 11.79 | $11.80 | 469722 |
| 2022-03-01 | 11.98 | $11.70 | 594445 |
| 2022-02-28 | 12.23 | $11.56 | 544900 |
| 2022-02-25 | 12.57 | $12.13 | 486932 |
| 2022-02-24 | 12.84 | $12.66 | 211353 |
| 2022-02-23 | 13.06 | $12.52 | 178120 |
| 2022-02-22 | 13.35 | $12.57 | 204200 |
| 2022-02-18 | 13.69 | $12.61 | 218700 |
| 2022-02-17 | 14.08 | $12.67 | 284300 |
| 2022-02-16 | 14.52 | $12.65 | 429900 |
| 2022-02-15 | 15.05 | $12.77 | 508238 |
| 2022-02-14 | 15.65 | $12.46 | 559191 |
| 2022-02-11 | 16.41 | $12.43 | 1.4M |
| 2022-02-10 | 17.30 | $17.09 | 197342 |
| 2022-02-09 | 17.35 | $17.20 | 121600 |
| 2022-02-08 | 17.39 | $17.51 | 147300 |
| 2022-02-07 | 17.37 | $16.97 | 105436 |
| 2022-02-04 | 17.46 | $16.87 | 116200 |
| 2022-02-03 | 17.59 | $16.93 | 150431 |
| 2022-02-02 | 17.73 | $17.14 | 130209 |
| 2022-02-01 | 17.84 | $17.15 | 173500 |
| 2022-01-31 | 17.97 | $17.24 | 258900 |
| 2022-01-28 | 18.09 | $17.03 | 208132 |
| 2022-01-27 | 18.29 | $17.08 | 188637 |
| 2022-01-26 | 18.49 | $17.79 | 233803 |
| 2022-01-25 | 18.58 | $17.76 | 253876 |
| 2022-01-24 | 18.69 | $17.93 | 504116 |
| 2022-01-21 | 18.78 | $17.39 | 321000 |
| 2022-01-20 | 18.99 | $17.97 | 180900 |
| 2022-01-19 | 19.10 | $18.33 | 213496 |
| 2022-01-18 | 19.15 | $19.17 | 220500 |
| 2022-01-14 | 19.03 | $19.38 | 165645 |
| 2022-01-13 | 18.84 | $19.44 | 129800 |
| 2022-01-12 | 18.59 | $19.04 | 268535 |
| 2022-01-11 | 18.39 | $19.35 | 230347 |
| 2022-01-10 | 18.09 | $19.25 | 395836 |
| 2022-01-07 | 17.75 | $18.33 | 358900 |
| 2022-01-06 | 17.55 | $18.50 | 227910 |
| 2022-01-05 | 17.27 | $17.57 | 178540 |
| 2022-01-04 | 17.15 | $17.25 | 358520 |
| 2022-01-03 | 17.07 | $17.02 | 142400 |
| 2021-12-31 | 17.02 | $17.00 | 119800 |
| 2021-12-30 | 16.97 | $16.82 | 374700 |
| 2021-12-29 | 16.94 | $16.83 | 117821 |
| 2021-12-28 | 16.90 | $16.81 | 102035 |
| 2021-12-27 | 16.86 | $16.92 | 123235 |
| 2021-12-23 | 16.78 | $16.83 | 147017 |
| 2021-12-22 | 16.71 | $16.54 | 95200 |
| 2021-12-21 | 16.68 | $16.45 | 151200 |
| 2021-12-20 | 16.67 | $16.50 | 192800 |
| 2021-12-17 | 16.64 | $16.91 | 1.0M |
| 2021-12-16 | 16.51 | $16.85 | 263036 |
| 2021-12-15 | 16.38 | $17.07 | 422644 |
| 2021-12-14 | 16.17 | $16.65 | 373700 |
| 2021-12-13 | 16.02 | $16.45 | 315340 |
| 2021-12-10 | 15.88 | $15.77 | 115149 |
| 2021-12-09 | 15.86 | $15.57 | 113200 |
| 2021-12-08 | 15.87 | $16.04 | 98500 |
| 2021-12-07 | 15.79 | $15.93 | 170927 |
| 2021-12-06 | 15.71 | $16.00 | 164744 |
| 2021-12-03 | 15.61 | $15.48 | 98400 |
| 2021-12-02 | 15.60 | $15.50 | 106825 |
| 2021-12-01 | 15.57 | $15.21 | 179200 |
| 2021-11-30 | 15.61 | $15.07 | 175249 |
| 2021-11-29 | 15.67 | $15.22 | 121500 |
| 2021-11-26 | 15.71 | $15.38 | 113242 |
| 2021-11-24 | 15.72 | $15.70 | 103100 |
| 2021-11-23 | 15.67 | $15.61 | 108807 |
| 2021-11-22 | 15.62 | $15.50 | 105400 |
| 2021-11-19 | 15.58 | $15.30 | 110200 |
| 2021-11-18 | 15.57 | $15.38 | 129610 |
| 2021-11-17 | 15.54 | $15.36 | 91517 |
| 2021-11-16 | 15.51 | $15.50 | 104137 |
| 2021-11-15 | 15.44 | $15.36 | 121447 |
| 2021-11-12 | 15.38 | $15.60 | 67300 |
| 2021-11-11 | 15.27 | $15.64 | 75539 |
| 2021-11-10 | 15.12 | $15.40 | 81105 |
| 2021-11-09 | 14.99 | $15.30 | 79728 |
| 2021-11-08 | 14.86 | $15.31 | 78705 |
| 2021-11-05 | 14.71 | $15.27 | 146427 |
| 2021-11-04 | 14.54 | $14.89 | 125414 |
| 2021-11-03 | 14.41 | $15.15 | 97936 |
| 2021-11-02 | 14.21 | $14.58 | 96100 |
| 2021-11-01 | 14.10 | $14.71 | 130300 |
| 2021-10-29 | 13.94 | $14.77 | 174921 |
| 2021-10-28 | 13.74 | $14.59 | 324000 |
| 2021-10-27 | 13.54 | $13.50 | 150973 |
| 2021-10-26 | 13.54 | $13.56 | 143414 |
| 2021-10-25 | 13.53 | $13.69 | 129100 |
| 2021-10-22 | 13.49 | $13.51 | 65402 |
| 2021-10-21 | 13.48 | $13.62 | 103800 |
| 2021-10-20 | 13.45 | $13.54 | 142416 |
| 2021-10-19 | 13.43 | $13.44 | 87600 |
| 2021-10-18 | 13.42 | $13.41 | 61732 |
| 2021-10-15 | 13.42 | $13.53 | 125500 |
| 2021-10-14 | 13.39 | $13.62 | 76040 |
| 2021-10-13 | 13.34 | $13.57 | 73000 |
| 2021-10-12 | 13.30 | $13.57 | 74500 |
| 2021-10-11 | 13.24 | $13.64 | 91300 |
| 2021-10-08 | 13.17 | $13.71 | 96200 |
| 2021-10-07 | 13.06 | $13.56 | 161800 |
| 2021-10-06 | 12.98 | $13.18 | 150400 |
| 2021-10-05 | 12.95 | $13.36 | 240211 |
| 2021-10-04 | 12.89 | $12.99 | 264800 |
| 2021-10-01 | 12.90 | $12.98 | 224550 |
| 2021-09-30 | 12.92 | $13.04 | 107000 |
| 2021-09-29 | 12.92 | $13.09 | 93000 |
| 2021-09-28 | 12.92 | $13.04 | 141600 |
| 2021-09-27 | 12.93 | $13.12 | 132347 |
| 2021-09-24 | 12.92 | $13.01 | 90100 |
| 2021-09-23 | 12.94 | $12.87 | 118000 |
| 2021-09-22 | 13.00 | $12.89 | 81100 |
| 2021-09-21 | 13.06 | $12.63 | 87700 |
| 2021-09-20 | 13.18 | $12.91 | 134624 |
| 2021-09-17 | 13.27 | $12.99 | 523117 |
| 2021-09-16 | 13.36 | $12.88 | 164941 |
| 2021-09-15 | 13.49 | $13.14 | 140200 |
| 2021-09-14 | 13.58 | $13.39 | 187332 |
| 2021-09-13 | 13.64 | $13.52 | 70724 |
| 2021-09-10 | 13.67 | $13.45 | 88626 |
| 2021-09-09 | 13.74 | $13.53 | 123300 |
| 2021-09-08 | 13.79 | $13.50 | 113400 |
| 2021-09-07 | 13.86 | $13.30 | 103345 |
| 2021-09-03 | 13.98 | $13.65 | 133429 |
| 2021-09-02 | 14.05 | $13.73 | 118727 |
| 2021-09-01 | 14.12 | $13.92 | 137722 |
| 2021-08-31 | 14.15 | $14.24 | 99802 |
| 2021-08-30 | 14.12 | $14.15 | 105600 |
| 2021-08-27 | 14.10 | $14.52 | 205002 |
| 2021-08-26 | 14.01 | $13.85 | 101926 |
| 2021-08-25 | 14.04 | $13.80 | 120710 |
| 2021-08-24 | 14.08 | $13.80 | 104841 |
| 2021-08-23 | 14.13 | $13.89 | 81700 |
| 2021-08-20 | 14.17 | $14.01 | 112801 |
| 2021-08-19 | 14.19 | $13.87 | 115400 |
| 2021-08-18 | 14.24 | $14.07 | 148100 |
| 2021-08-17 | 14.25 | $14.24 | 153300 |
| 2021-08-16 | 14.23 | $14.11 | 87000 |
| 2021-08-13 | 14.24 | $14.20 | 74923 |
| 2021-08-12 | 14.22 | $14.34 | 69931 |
| 2021-08-11 | 14.18 | $14.58 | 105048 |
| 2021-08-10 | 14.07 | $14.58 | 135610 |
| 2021-08-09 | 13.94 | $14.28 | 136300 |
| 2021-08-06 | 13.86 | $14.28 | 87929 |
| 2021-08-05 | 13.77 | $14.01 | 139230 |
| 2021-08-04 | 13.71 | $13.89 | 106500 |
| 2021-08-03 | 13.67 | $13.95 | 138944 |
| 2021-08-02 | 13.61 | $13.92 | 197400 |
| 2021-07-30 | 13.55 | $14.16 | 190331 |
| 2021-07-29 | 13.43 | $14.03 | 242309 |
| 2021-07-28 | 13.32 | $13.47 | 173400 |
| 2021-07-27 | 13.31 | $13.27 | 129325 |
| 2021-07-26 | 13.35 | $13.42 | 157948 |
| 2021-07-23 | 13.35 | $13.22 | 114404 |
| 2021-07-22 | 13.40 | $13.15 | 125500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.98
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.65
Average
19.79
Maximum
43.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.98 | $39.15 | 40446 |
| 2026-07-17 | 40.32 | $38.91 | 224000 |
| 2026-07-16 | 40.80 | $38.22 | 219900 |
| 2026-07-15 | 41.60 | $37.44 | 403130 |
| 2026-07-14 | 42.81 | $41.45 | 297728 |
| 2026-07-13 | 43.00 | $42.81 | 191556 |
| 2026-07-10 | 42.79 | $42.15 | 154006 |
| 2026-07-09 | 42.70 | $41.80 | 224034 |
| 2026-07-08 | 42.69 | $41.76 | 209000 |
| 2026-07-07 | 42.67 | $42.20 | 241800 |
| 2026-07-06 | 42.48 | $42.90 | 219800 |
| 2026-07-02 | 41.99 | $43.01 | 356843 |
| 2026-07-01 | 41.35 | $42.24 | 256412 |
| 2026-06-30 | 40.79 | $41.36 | 248300 |
| 2026-06-29 | 40.36 | $41.83 | 198818 |
| 2026-06-26 | 39.68 | $41.13 | 741858 |
| 2026-06-25 | 39.06 | $39.47 | 161036 |
| 2026-06-24 | 38.83 | $40.71 | 152634 |
| 2026-06-23 | 38.14 | $39.97 | 291200 |
| 2026-06-22 | 37.54 | $38.32 | 170585 |
| 2026-06-18 | 37.32 | $38.10 | 195800 |
| 2026-06-17 | 37.14 | $37.83 | 104100 |
| 2026-06-16 | 37.00 | $37.70 | 135431 |
| 2026-06-15 | 36.88 | $37.06 | 110137 |
| 2026-06-12 | 36.94 | $37.95 | 98008 |
| 2026-06-11 | 36.74 | $38.08 | 146600 |
| 2026-06-10 | 36.47 | $37.85 | 211000 |
| 2026-06-09 | 36.22 | $37.20 | 130315 |
| 2026-06-08 | 36.14 | $36.57 | 307800 |
| 2026-06-05 | 36.25 | $37.34 | 205100 |
| 2026-06-04 | 36.16 | $35.48 | 161500 |
| 2026-06-03 | 36.65 | $35.68 | 142137 |
| 2026-06-02 | 37.20 | $36.27 | 128600 |
| 2026-06-01 | 37.69 | $36.24 | 185100 |
| 2026-05-29 | 38.30 | $37.02 | 157840 |
| 2026-05-28 | 38.81 | $37.57 | 163963 |
| 2026-05-27 | 39.24 | $38.16 | 200900 |
| 2026-05-26 | 39.59 | $38.66 | 116600 |
| 2026-05-22 | 39.84 | $38.98 | 132625 |
| 2026-05-21 | 40.03 | $39.70 | 137046 |
| 2026-05-20 | 40.03 | $39.92 | 135012 |
| 2026-05-19 | 39.94 | $39.43 | 211924 |
| 2026-05-18 | 39.98 | $39.55 | 218611 |
| 2026-05-15 | 39.98 | $38.75 | 189700 |
| 2026-05-14 | 40.20 | $39.03 | 134000 |
| 2026-05-13 | 40.38 | $39.16 | 252800 |
| 2026-05-12 | 40.52 | $39.40 | 140840 |
| 2026-05-11 | 40.60 | $39.18 | 185400 |
| 2026-05-08 | 40.75 | $39.44 | 202746 |
| 2026-05-07 | 40.81 | $40.53 | 318800 |
| 2026-05-06 | 40.52 | $40.32 | 200815 |
| 2026-05-05 | 40.19 | $39.77 | 275895 |
| 2026-05-04 | 39.94 | $39.08 | 193521 |
| 2026-05-01 | 39.82 | $39.70 | 193900 |
| 2026-04-30 | 39.46 | $39.63 | 213908 |
| 2026-04-29 | 39.00 | $39.18 | 291115 |
| 2026-04-28 | 38.56 | $41.26 | 358952 |
| 2026-04-27 | 37.34 | $40.52 | 507000 |
| 2026-04-24 | 36.07 | $39.48 | 524524 |
| 2026-04-23 | 34.84 | $35.18 | 199303 |
| 2026-04-22 | 34.69 | $34.10 | 165165 |
| 2026-04-21 | 34.85 | $34.08 | 176234 |
| 2026-04-20 | 35.05 | $35.54 | 185421 |
| 2026-04-17 | 34.83 | $35.58 | 328138 |
| 2026-04-16 | 34.53 | $34.85 | 149212 |
| 2026-04-15 | 34.41 | $34.42 | 111632 |
| 2026-04-14 | 34.38 | $34.14 | 133200 |
| 2026-04-13 | 34.44 | $34.92 | 195544 |
| 2026-04-10 | 34.26 | $34.39 | 136100 |
| 2026-04-09 | 34.20 | $35.23 | 146930 |
| 2026-04-08 | 33.86 | $34.57 | 141400 |
| 2026-04-07 | 33.66 | $34.13 | 134318 |
| 2026-04-06 | 33.56 | $33.72 | 103106 |
| 2026-04-02 | 33.56 | $33.30 | 226300 |
| 2026-04-01 | 33.70 | $32.44 | 214400 |
| 2026-03-31 | 34.14 | $34.16 | 187106 |
| 2026-03-30 | 34.13 | $34.16 | 136241 |
| 2026-03-27 | 34.12 | $33.67 | 160300 |
| 2026-03-26 | 34.26 | $34.13 | 133334 |
| 2026-03-25 | 34.27 | $34.19 | 224921 |
| 2026-03-24 | 34.27 | $34.87 | 186624 |
| 2026-03-23 | 34.05 | $34.18 | 207075 |
| 2026-03-20 | 33.99 | $33.13 | 247300 |
| 2026-03-19 | 34.25 | $32.89 | 260354 |
| 2026-03-18 | 34.63 | $33.33 | 182820 |
| 2026-03-17 | 34.95 | $34.04 | 146955 |
| 2026-03-16 | 35.11 | $34.38 | 191745 |
| 2026-03-13 | 35.17 | $34.28 | 175800 |
| 2026-03-12 | 35.27 | $34.03 | 224530 |
| 2026-03-11 | 35.45 | $33.89 | 176400 |
| 2026-03-10 | 35.70 | $34.28 | 182700 |
| 2026-03-09 | 35.85 | $34.45 | 314500 |
| 2026-03-06 | 35.96 | $35.18 | 187711 |
| 2026-03-05 | 35.84 | $35.39 | 308009 |
| 2026-03-04 | 35.60 | $36.38 | 206205 |
| 2026-03-03 | 34.96 | $35.99 | 270405 |
| 2026-03-02 | 34.28 | $36.35 | 454700 |
| 2026-02-27 | 33.33 | $35.17 | 204700 |
| 2026-02-26 | 32.52 | $34.12 | 273900 |
| 2026-02-25 | 31.86 | $32.70 | 318800 |
| 2026-02-24 | 31.50 | $31.91 | 282300 |
| 2026-02-23 | 31.30 | $30.23 | 143572 |
| 2026-02-20 | 31.59 | $31.12 | 157323 |
| 2026-02-19 | 31.66 | $31.25 | 136100 |
| 2026-02-18 | 31.70 | $31.31 | 96121 |
| 2026-02-17 | 31.71 | $32.12 | 144533 |
| 2026-02-13 | 31.48 | $31.17 | 88423 |
| 2026-02-12 | 31.48 | $31.92 | 125700 |
| 2026-02-11 | 31.25 | $31.68 | 106446 |
| 2026-02-10 | 31.03 | $31.40 | 151400 |
| 2026-02-09 | 30.86 | $30.56 | 80606 |
| 2026-02-06 | 30.91 | $31.71 | 125700 |
| 2026-02-05 | 30.61 | $31.64 | 101100 |
| 2026-02-04 | 30.26 | $31.24 | 116800 |
| 2026-02-03 | 29.97 | $31.23 | 100500 |
| 2026-02-02 | 29.63 | $31.16 | 207566 |
| 2026-01-30 | 29.24 | $30.45 | 249100 |
| 2026-01-29 | 29.01 | $30.36 | 147900 |
| 2026-01-28 | 28.77 | $29.60 | 156800 |
| 2026-01-27 | 28.73 | $29.24 | 139009 |
| 2026-01-26 | 28.82 | $29.84 | 326003 |
| 2026-01-23 | 28.75 | $28.85 | 239130 |
| 2026-01-22 | 29.01 | $29.35 | 309200 |
| 2026-01-21 | 29.18 | $29.53 | 225931 |
| 2026-01-20 | 29.35 | $29.46 | 108200 |
| 2026-01-16 | 29.60 | $29.83 | 180402 |
| 2026-01-15 | 29.81 | $29.91 | 148003 |
| 2026-01-14 | 30.06 | $29.68 | 166300 |
| 2026-01-13 | 30.45 | $29.83 | 137800 |
| 2026-01-12 | 30.90 | $31.15 | 123600 |
| 2026-01-09 | 31.04 | $30.49 | 117639 |
| 2026-01-08 | 31.43 | $31.46 | 162202 |
| 2026-01-07 | 31.62 | $30.98 | 328400 |
| 2026-01-06 | 32.01 | $29.64 | 411084 |
| 2026-01-05 | 32.91 | $31.22 | 213482 |
| 2026-01-02 | 33.51 | $31.71 | 282913 |
| 2025-12-31 | 34.09 | $33.80 | 293900 |
| 2025-12-30 | 34.13 | $33.73 | 190514 |
| 2025-12-29 | 34.20 | $34.15 | 188500 |
| 2025-12-26 | 34.13 | $33.82 | 120323 |
| 2025-12-24 | 34.15 | $34.53 | 111300 |
| 2025-12-23 | 33.94 | $35.07 | 195200 |
| 2025-12-22 | 33.51 | $34.63 | 129711 |
| 2025-12-19 | 33.12 | $33.89 | 496200 |
| 2025-12-18 | 32.88 | $34.26 | 220100 |
| 2025-12-17 | 32.46 | $33.01 | 82600 |
| 2025-12-16 | 32.35 | $33.19 | 191428 |
| 2025-12-15 | 32.16 | $32.87 | 220929 |
| 2025-12-12 | 32.04 | $33.02 | 243601 |
| 2025-12-11 | 31.85 | $32.76 | 131551 |
| 2025-12-10 | 31.70 | $31.79 | 156900 |
| 2025-12-09 | 31.83 | $31.96 | 120426 |
| 2025-12-08 | 31.95 | $31.27 | 122322 |
| 2025-12-05 | 32.31 | $31.13 | 151526 |
| 2025-12-04 | 32.81 | $32.12 | 122100 |
| 2025-12-03 | 33.09 | $32.62 | 104034 |
| 2025-12-02 | 33.28 | $32.61 | 112200 |
| 2025-12-01 | 33.51 | $32.76 | 158500 |
| 2025-11-28 | 33.74 | $33.13 | 77110 |
| 2025-11-26 | 33.89 | $33.35 | 108212 |
| 2025-11-25 | 33.99 | $33.26 | 135125 |
| 2025-11-24 | 34.13 | $33.33 | 141500 |
| 2025-11-21 | 34.26 | $33.36 | 233848 |
| 2025-11-20 | 34.40 | $32.59 | 182310 |
| 2025-11-19 | 34.80 | $33.56 | 164800 |
| 2025-11-18 | 34.95 | $33.79 | 122200 |
| 2025-11-17 | 35.04 | $34.17 | 158900 |
| 2025-11-14 | 35.01 | $34.40 | 163419 |
| 2025-11-13 | 34.86 | $34.63 | 145256 |
| 2025-11-12 | 34.58 | $34.49 | 151100 |
| 2025-11-11 | 34.25 | $34.98 | 255900 |
| 2025-11-10 | 33.67 | $34.58 | 233500 |
| 2025-11-07 | 33.07 | $33.61 | 225408 |
| 2025-11-06 | 32.61 | $32.77 | 176192 |
| 2025-11-05 | 32.30 | $32.74 | 229911 |
| 2025-11-04 | 31.91 | $32.27 | 272300 |
| 2025-11-03 | 31.56 | $31.07 | 243146 |
| 2025-10-31 | 31.50 | $30.82 | 144627 |
| 2025-10-30 | 31.48 | $31.41 | 195907 |
| 2025-10-29 | 31.25 | $31.44 | 258305 |
| 2025-10-28 | 30.94 | $31.21 | 252000 |
| 2025-10-27 | 30.61 | $31.92 | 330300 |
| 2025-10-24 | 29.98 | $32.05 | 471718 |
| 2025-10-23 | 29.15 | $28.63 | 187528 |
| 2025-10-22 | 29.20 | $28.61 | 157044 |
| 2025-10-21 | 29.26 | $28.29 | 117001 |
| 2025-10-20 | 29.43 | $28.56 | 142900 |
| 2025-10-17 | 29.53 | $28.09 | 152939 |
| 2025-10-16 | 29.78 | $27.95 | 186928 |
| 2025-10-15 | 30.11 | $29.39 | 251328 |
| 2025-10-14 | 30.04 | $29.89 | 189400 |
| 2025-10-13 | 29.77 | $29.14 | 137700 |
| 2025-10-10 | 29.65 | $29.04 | 128500 |
| 2025-10-09 | 29.51 | $29.68 | 107716 |
| 2025-10-08 | 29.12 | $30.00 | 215900 |
| 2025-10-07 | 28.51 | $29.97 | 202232 |
| 2025-10-06 | 27.77 | $29.71 | 476934 |
| 2025-10-03 | 26.92 | $28.37 | 255600 |
| 2025-10-02 | 26.31 | $26.56 | 176425 |
| 2025-10-01 | 26.12 | $25.80 | 158800 |
| 2025-09-30 | 26.13 | $26.30 | 284000 |
| 2025-09-29 | 25.98 | $25.95 | 109844 |
| 2025-09-26 | 25.89 | $26.11 | 180500 |
| 2025-09-25 | 25.72 | $25.52 | 160941 |
| 2025-09-24 | 25.71 | $25.21 | 189635 |
| 2025-09-23 | 25.77 | $25.69 | 132400 |
| 2025-09-22 | 25.70 | $25.80 | 143300 |
| 2025-09-19 | 25.57 | $25.61 | 251944 |
| 2025-09-18 | 25.46 | $25.71 | 319934 |
| 2025-09-17 | 25.28 | $25.30 | 256502 |
| 2025-09-16 | 25.20 | $24.66 | 100328 |
| 2025-09-15 | 25.29 | $24.97 | 78418 |
| 2025-09-12 | 25.31 | $25.39 | 104901 |
| 2025-09-11 | 25.18 | $25.65 | 130800 |
| 2025-09-10 | 24.94 | $24.57 | 106419 |
| 2025-09-09 | 24.98 | $24.82 | 119833 |
| 2025-09-08 | 24.95 | $24.87 | 128200 |
| 2025-09-05 | 24.89 | $24.60 | 135730 |
| 2025-09-04 | 24.90 | $25.46 | 155837 |
| 2025-09-03 | 24.64 | $24.84 | 230200 |
| 2025-09-02 | 24.51 | $24.49 | 178539 |
| 2025-08-29 | 24.46 | $24.39 | 198100 |
| 2025-08-28 | 24.43 | $24.30 | 179200 |
| 2025-08-27 | 24.41 | $24.57 | 90500 |
| 2025-08-26 | 24.31 | $24.16 | 94329 |
| 2025-08-25 | 24.31 | $24.41 | 145500 |
| 2025-08-22 | 24.23 | $24.59 | 161900 |
| 2025-08-21 | 24.08 | $24.60 | 97631 |
| 2025-08-20 | 23.89 | $24.47 | 122308 |
| 2025-08-19 | 23.70 | $23.89 | 89300 |
| 2025-08-18 | 23.66 | $23.68 | 132923 |
| 2025-08-15 | 23.68 | $23.60 | 243700 |
| 2025-08-14 | 23.73 | $24.36 | 152700 |
| 2025-08-13 | 23.56 | $24.56 | 207637 |
| 2025-08-12 | 23.29 | $24.14 | 205738 |
| 2025-08-11 | 23.11 | $23.84 | 110800 |
| 2025-08-08 | 22.99 | $23.47 | 135800 |
| 2025-08-07 | 22.97 | $23.30 | 183624 |
| 2025-08-06 | 23.01 | $23.52 | 131408 |
| 2025-08-05 | 23.00 | $23.51 | 193100 |
| 2025-08-04 | 23.01 | $23.31 | 310900 |
| 2025-08-01 | 23.09 | $23.00 | 272200 |
| 2025-07-31 | 23.31 | $23.64 | 191802 |
| 2025-07-30 | 23.39 | $23.40 | 268036 |
| 2025-07-29 | 23.57 | $23.53 | 410700 |
| 2025-07-28 | 23.76 | $23.02 | 544922 |
| 2025-07-25 | 24.17 | $22.93 | 682500 |
| 2025-07-24 | 24.71 | $24.77 | 248539 |
| 2025-07-23 | 24.79 | $25.46 | 183636 |
| 2025-07-22 | 24.68 | $25.64 | 207827 |
| 2025-07-21 | 24.50 | $25.50 | 225843 |
| 2025-07-18 | 24.33 | $25.23 | 202400 |
| 2025-07-17 | 24.22 | $25.12 | 450400 |
| 2025-07-16 | 24.14 | $24.89 | 296002 |
| 2025-07-15 | 24.12 | $24.14 | 292348 |
| 2025-07-14 | 24.36 | $24.28 | 305041 |
| 2025-07-11 | 24.62 | $23.70 | 358847 |
| 2025-07-10 | 25.13 | $24.31 | 407300 |
| 2025-07-09 | 25.57 | $24.74 | 287546 |
| 2025-07-08 | 25.97 | $25.16 | 338400 |
| 2025-07-07 | 26.34 | $25.53 | 218100 |
| 2025-07-03 | 26.68 | $25.95 | 136400 |
| 2025-07-02 | 26.96 | $25.95 | 306700 |
| 2025-07-01 | 27.29 | $27.41 | 211200 |
| 2025-06-30 | 27.24 | $27.73 | 390700 |
| 2025-06-27 | 27.07 | $27.59 | 865041 |
| 2025-06-26 | 26.91 | $27.30 | 204500 |
| 2025-06-25 | 26.80 | $26.82 | 178900 |
| 2025-06-24 | 26.82 | $27.47 | 206225 |
| 2025-06-23 | 26.64 | $27.15 | 232800 |
| 2025-06-20 | 26.51 | $26.39 | 239939 |
| 2025-06-18 | 26.60 | $26.19 | 253007 |
| 2025-06-17 | 26.78 | $26.35 | 234547 |
| 2025-06-16 | 26.94 | $26.71 | 227700 |
| 2025-06-13 | 27.02 | $26.44 | 181800 |
| 2025-06-12 | 27.19 | $27.04 | 252562 |
| 2025-06-11 | 27.21 | $26.34 | 213600 |
| 2025-06-10 | 27.46 | $26.56 | 235129 |
| 2025-06-09 | 27.67 | $26.89 | 310010 |
| 2025-06-06 | 27.82 | $27.46 | 169900 |
| 2025-06-05 | 27.81 | $27.43 | 145556 |
| 2025-06-04 | 27.79 | $27.56 | 177700 |
| 2025-06-03 | 27.71 | $27.74 | 246000 |
| 2025-06-02 | 27.55 | $28.29 | 369238 |
| 2025-05-30 | 27.16 | $27.14 | 225744 |
| 2025-05-29 | 27.04 | $26.92 | 111393 |
| 2025-05-28 | 26.95 | $26.51 | 277632 |
| 2025-05-27 | 26.96 | $26.86 | 170803 |
| 2025-05-23 | 26.85 | $26.30 | 137635 |
| 2025-05-22 | 26.88 | $26.37 | 163000 |
| 2025-05-21 | 26.87 | $26.54 | 173310 |
| 2025-05-20 | 26.80 | $26.56 | 188600 |
| 2025-05-19 | 26.69 | $26.70 | 269006 |
| 2025-05-16 | 26.50 | $26.44 | 248700 |
| 2025-05-15 | 26.33 | $26.50 | 502240 |
| 2025-05-14 | 26.08 | $25.71 | 359244 |
| 2025-05-13 | 26.02 | $25.73 | 328030 |
| 2025-05-12 | 25.93 | $25.77 | 399300 |
| 2025-05-09 | 25.79 | $26.01 | 407234 |
| 2025-05-08 | 25.52 | $25.43 | 153718 |
| 2025-05-07 | 25.37 | $25.31 | 361007 |
| 2025-05-06 | 25.20 | $25.65 | 241705 |
| 2025-05-05 | 24.88 | $25.65 | 286500 |
| 2025-05-02 | 24.47 | $25.24 | 279619 |
| 2025-05-01 | 24.10 | $24.01 | 170000 |
| 2025-04-30 | 24.02 | $24.24 | 227000 |
| 2025-04-29 | 23.85 | $24.68 | 420449 |
| 2025-04-28 | 23.49 | $23.65 | 539600 |
| 2025-04-25 | 23.37 | $23.63 | 340208 |
| 2025-04-24 | 23.23 | $23.39 | 155205 |
| 2025-04-23 | 23.12 | $23.46 | 135903 |
| 2025-04-22 | 22.97 | $23.38 | 150906 |
| 2025-04-21 | 22.80 | $22.71 | 143840 |
| 2025-04-17 | 22.81 | $23.16 | 93242 |
| 2025-04-16 | 22.67 | $22.91 | 133100 |
| 2025-04-15 | 22.58 | $22.83 | 136600 |
| 2025-04-14 | 22.49 | $22.65 | 144506 |
| 2025-04-11 | 22.43 | $22.05 | 116400 |
| 2025-04-10 | 22.56 | $22.10 | 161000 |
| 2025-04-09 | 22.69 | $22.38 | 290500 |
| 2025-04-08 | 22.75 | $21.51 | 201300 |
| 2025-04-07 | 23.10 | $21.25 | 228233 |
| 2025-04-04 | 23.60 | $22.29 | 290746 |
| 2025-04-03 | 23.87 | $23.86 | 186600 |
| 2025-04-02 | 23.69 | $23.92 | 160505 |
| 2025-04-01 | 23.44 | $24.07 | 132400 |
| 2025-03-31 | 23.07 | $23.70 | 242911 |
| 2025-03-28 | 22.72 | $23.34 | 250500 |
| 2025-03-27 | 22.40 | $22.85 | 133538 |
| 2025-03-26 | 22.17 | $22.72 | 164900 |
| 2025-03-25 | 21.91 | $21.94 | 148707 |
| 2025-03-24 | 21.84 | $21.87 | 137300 |
| 2025-03-21 | 21.77 | $21.40 | 487325 |
| 2025-03-20 | 21.84 | $21.78 | 263000 |
| 2025-03-19 | 21.78 | $21.50 | 309200 |
| 2025-03-18 | 21.80 | $21.81 | 167733 |
| 2025-03-17 | 21.73 | $21.87 | 97313 |
| 2025-03-14 | 21.60 | $21.80 | 184500 |
| 2025-03-13 | 21.47 | $21.33 | 179600 |
| 2025-03-12 | 21.45 | $20.68 | 147500 |
| 2025-03-11 | 21.63 | $21.07 | 207348 |
| 2025-03-10 | 21.72 | $20.83 | 181800 |
| 2025-03-07 | 21.89 | $21.09 | 191700 |
| 2025-03-06 | 22.01 | $21.57 | 95700 |
| 2025-03-05 | 22.00 | $21.66 | 138700 |
| 2025-03-04 | 21.94 | $21.64 | 157700 |
| 2025-03-03 | 21.86 | $22.26 | 147635 |
| 2025-02-28 | 21.56 | $22.18 | 224400 |
| 2025-02-27 | 21.20 | $21.94 | 348436 |
| 2025-02-26 | 20.84 | $22.41 | 428200 |
| 2025-02-25 | 20.24 | $20.51 | 222304 |
| 2025-02-24 | 20.12 | $19.82 | 203200 |
| 2025-02-21 | 20.18 | $19.59 | 140100 |
| 2025-02-20 | 20.32 | $19.96 | 129500 |
| 2025-02-19 | 20.37 | $20.41 | 102533 |
| 2025-02-18 | 20.29 | $20.45 | 158420 |
| 2025-02-14 | 20.18 | $20.42 | 116400 |
| 2025-02-13 | 20.05 | $20.32 | 106200 |
| 2025-02-12 | 19.92 | $19.91 | 109043 |
| 2025-02-11 | 19.89 | $20.13 | 92521 |
| 2025-02-10 | 19.79 | $19.90 | 146400 |
| 2025-02-07 | 19.73 | $19.95 | 130200 |
| 2025-02-06 | 19.65 | $20.03 | 110742 |
| 2025-02-05 | 19.53 | $19.99 | 106178 |
| 2025-02-04 | 19.39 | $19.59 | 94600 |
| 2025-02-03 | 19.35 | $19.46 | 146609 |
| 2025-01-31 | 19.36 | $19.34 | 175700 |
| 2025-01-30 | 19.40 | $19.52 | 107323 |
| 2025-01-29 | 19.40 | $19.73 | 115212 |
| 2025-01-28 | 19.34 | $19.85 | 113300 |
| 2025-01-27 | 19.23 | $19.90 | 107147 |
| 2025-01-24 | 19.09 | $19.50 | 126600 |
| 2025-01-23 | 19.06 | $19.31 | 118500 |
| 2025-01-22 | 19.08 | $19.56 | 165000 |
| 2025-01-21 | 19.04 | $19.53 | 110400 |
| 2025-01-17 | 19.02 | $19.44 | 88500 |
| 2025-01-16 | 19.02 | $19.44 | 97944 |
| 2025-01-15 | 19.04 | $19.51 | 58739 |
| 2025-01-14 | 19.05 | $19.25 | 107522 |
| 2025-01-13 | 19.16 | $18.91 | 123300 |
| 2025-01-10 | 19.41 | $19.00 | 163900 |
| 2025-01-08 | 19.71 | $19.67 | 141400 |
| 2025-01-07 | 19.86 | $19.78 | 153500 |
| 2025-01-06 | 20.02 | $19.67 | 162048 |
| 2025-01-03 | 20.26 | $19.98 | 103506 |
| 2025-01-02 | 20.46 | $20.59 | 99000 |
| 2024-12-31 | 20.52 | $21.06 | 139300 |
| 2024-12-30 | 20.45 | $20.56 | 178400 |
| 2024-12-27 | 20.53 | $20.62 | 131501 |
| 2024-12-26 | 20.62 | $21.01 | 64810 |
| 2024-12-24 | 20.61 | $20.97 | 55800 |
| 2024-12-23 | 20.62 | $20.77 | 170000 |
| 2024-12-20 | 20.70 | $20.64 | 479629 |
| 2024-12-19 | 20.85 | $20.59 | 233400 |
| 2024-12-18 | 21.06 | $20.62 | 197020 |
| 2024-12-17 | 21.30 | $21.13 | 122200 |
| 2024-12-16 | 21.44 | $21.13 | 84400 |
| 2024-12-13 | 21.62 | $21.26 | 90900 |
| 2024-12-12 | 21.80 | $21.14 | 110400 |
| 2024-12-11 | 22.05 | $21.51 | 171400 |
| 2024-12-10 | 22.24 | $21.22 | 142100 |
| 2024-12-09 | 22.57 | $21.81 | 134100 |
| 2024-12-06 | 22.77 | $21.87 | 95700 |
| 2024-12-05 | 23.00 | $22.65 | 140134 |
| 2024-12-04 | 23.02 | $22.72 | 116300 |
| 2024-12-03 | 23.01 | $22.35 | 150927 |
| 2024-12-02 | 23.11 | $22.45 | 126200 |
| 2024-11-29 | 23.18 | $22.63 | 69317 |
| 2024-11-27 | 23.21 | $22.79 | 71722 |
| 2024-11-26 | 23.17 | $22.72 | 119900 |
| 2024-11-25 | 23.14 | $22.98 | 123900 |
| 2024-11-22 | 23.01 | $22.88 | 109000 |
| 2024-11-21 | 22.86 | $22.59 | 75403 |
| 2024-11-20 | 22.76 | $22.28 | 78443 |
| 2024-11-19 | 22.72 | $22.33 | 90300 |
| 2024-11-18 | 22.65 | $22.41 | 95420 |
| 2024-11-15 | 22.51 | $22.47 | 104700 |
| 2024-11-14 | 22.32 | $22.35 | 105200 |
| 2024-11-13 | 22.11 | $22.41 | 119000 |
| 2024-11-12 | 21.82 | $22.39 | 102120 |
| 2024-11-11 | 21.46 | $22.54 | 159100 |
| 2024-11-08 | 20.96 | $21.72 | 171200 |
| 2024-11-07 | 20.62 | $21.48 | 147211 |
| 2024-11-06 | 20.26 | $21.28 | 206622 |
| 2024-11-05 | 19.89 | $20.36 | 200000 |
| 2024-11-04 | 19.73 | $19.50 | 327700 |
| 2024-11-01 | 19.81 | $20.16 | 255840 |
| 2024-10-31 | 19.70 | $19.94 | 285630 |
| 2024-10-30 | 19.63 | $20.18 | 168338 |
| 2024-10-29 | 19.48 | $20.10 | 223523 |
| 2024-10-28 | 19.33 | $20.00 | 342316 |
| 2024-10-25 | 19.17 | $19.24 | 311500 |
| 2024-10-24 | 19.23 | $20.10 | 226090 |
| 2024-10-23 | 19.04 | $19.63 | 204851 |
| 2024-10-22 | 18.96 | $19.24 | 126700 |
| 2024-10-21 | 19.00 | $19.25 | 170700 |
| 2024-10-18 | 19.05 | $19.87 | 239835 |
| 2024-10-17 | 18.93 | $20.07 | 227446 |
| 2024-10-16 | 18.72 | $19.79 | 172207 |
| 2024-10-15 | 18.58 | $19.67 | 239233 |
| 2024-10-14 | 18.46 | $19.19 | 180100 |
| 2024-10-11 | 18.48 | $19.01 | 305400 |
| 2024-10-10 | 18.57 | $18.96 | 489949 |
| 2024-10-09 | 18.72 | $16.96 | 723900 |
| 2024-10-08 | 19.56 | $17.70 | 771400 |
| 2024-10-07 | 20.35 | $16.90 | 978946 |
| 2024-10-04 | 21.58 | $21.00 | 101366 |
| 2024-10-03 | 21.78 | $21.11 | 93400 |
| 2024-10-02 | 21.98 | $21.34 | 72400 |
| 2024-10-01 | 22.15 | $21.50 | 203831 |
| 2024-09-30 | 22.30 | $22.16 | 193000 |
| 2024-09-27 | 22.28 | $21.98 | 166000 |
| 2024-09-26 | 22.29 | $22.24 | 145621 |
| 2024-09-25 | 22.22 | $21.97 | 159824 |
| 2024-09-24 | 22.21 | $22.10 | 127800 |
| 2024-09-23 | 22.14 | $21.93 | 295800 |
| 2024-09-20 | 22.11 | $21.85 | 482005 |
| 2024-09-19 | 22.09 | $22.46 | 122813 |
| 2024-09-18 | 21.86 | $22.76 | 270300 |
| 2024-09-17 | 21.48 | $22.01 | 187900 |
| 2024-09-16 | 21.25 | $21.54 | 158203 |
| 2024-09-13 | 21.12 | $21.01 | 128500 |
| 2024-09-12 | 21.11 | $20.62 | 97335 |
| 2024-09-11 | 21.22 | $20.38 | 109302 |
| 2024-09-10 | 21.43 | $21.19 | 105026 |
| 2024-09-09 | 21.42 | $21.40 | 143236 |
| 2024-09-06 | 21.33 | $20.75 | 96100 |
| 2024-09-05 | 21.42 | $21.10 | 105900 |
| 2024-09-04 | 21.41 | $21.10 | 135200 |
| 2024-09-03 | 21.39 | $21.18 | 125900 |
| 2024-08-30 | 21.33 | $21.39 | 134044 |
| 2024-08-29 | 21.18 | $21.25 | 146734 |
| 2024-08-28 | 21.04 | $20.96 | 127200 |
| 2024-08-27 | 20.94 | $20.82 | 115800 |
| 2024-08-26 | 20.86 | $20.79 | 128333 |
| 2024-08-23 | 20.76 | $21.06 | 166700 |
| 2024-08-22 | 20.55 | $20.52 | 90484 |
| 2024-08-21 | 20.45 | $20.61 | 115812 |
| 2024-08-20 | 20.30 | $20.65 | 131100 |
| 2024-08-19 | 20.09 | $20.51 | 160200 |
| 2024-08-16 | 19.88 | $20.66 | 340000 |
| 2024-08-15 | 19.57 | $20.34 | 189640 |
| 2024-08-14 | 19.29 | $19.89 | 135400 |
| 2024-08-13 | 19.08 | $19.49 | 193800 |
| 2024-08-12 | 18.97 | $18.90 | 155000 |
| 2024-08-09 | 19.01 | $19.06 | 243623 |
| 2024-08-08 | 19.01 | $18.74 | 128400 |
| 2024-08-07 | 19.12 | $18.48 | 137212 |
| 2024-08-06 | 19.33 | $18.68 | 150700 |
| 2024-08-05 | 19.52 | $18.60 | 271000 |
| 2024-08-02 | 19.78 | $19.29 | 184100 |
| 2024-08-01 | 19.87 | $19.33 | 304909 |
| 2024-07-31 | 19.96 | $19.81 | 269000 |
| 2024-07-30 | 19.92 | $20.19 | 209924 |
| 2024-07-29 | 19.74 | $19.64 | 283900 |
| 2024-07-26 | 19.68 | $19.10 | 455200 |
| 2024-07-25 | 19.79 | $19.99 | 194124 |
| 2024-07-24 | 19.62 | $19.42 | 183434 |
| 2024-07-23 | 19.60 | $19.77 | 144300 |
| 2024-07-22 | 19.45 | $19.56 | 131800 |
| 2024-07-19 | 19.33 | $19.20 | 134900 |
| 2024-07-18 | 19.30 | $19.76 | 151314 |
| 2024-07-17 | 19.08 | $19.82 | 346700 |
| 2024-07-16 | 18.78 | $19.52 | 237300 |
| 2024-07-15 | 18.52 | $19.19 | 219947 |
| 2024-07-12 | 18.31 | $18.84 | 100900 |
| 2024-07-11 | 18.16 | $18.54 | 199800 |
| 2024-07-10 | 18.08 | $18.13 | 143600 |
| 2024-07-09 | 18.11 | $18.08 | 90138 |
| 2024-07-08 | 18.18 | $18.64 | 249628 |
| 2024-07-05 | 18.08 | $17.76 | 152405 |
| 2024-07-03 | 18.25 | $18.26 | 58127 |
| 2024-07-02 | 18.30 | $18.29 | 104822 |
| 2024-07-01 | 18.36 | $18.40 | 286300 |
| 2024-06-28 | 18.40 | $18.76 | 341429 |
| 2024-06-27 | 18.34 | $18.69 | 74643 |
| 2024-06-26 | 18.29 | $18.47 | 166529 |
| 2024-06-25 | 18.31 | $18.61 | 103114 |
| 2024-06-24 | 18.30 | $18.52 | 142809 |
| 2024-06-21 | 18.31 | $18.31 | 249338 |
| 2024-06-20 | 18.41 | $18.74 | 115400 |
| 2024-06-18 | 18.39 | $18.37 | 106400 |
| 2024-06-17 | 18.50 | $18.79 | 132131 |
| 2024-06-14 | 18.50 | $18.32 | 170544 |
| 2024-06-13 | 18.66 | $18.62 | 200105 |
| 2024-06-12 | 18.77 | $19.05 | 199700 |
| 2024-06-11 | 18.76 | $18.72 | 133900 |
| 2024-06-10 | 18.87 | $19.00 | 122600 |
| 2024-06-07 | 18.93 | $18.72 | 88346 |
| 2024-06-06 | 19.08 | $19.03 | 112431 |
| 2024-06-05 | 19.18 | $18.87 | 226600 |
| 2024-06-04 | 19.36 | $19.10 | 103507 |
| 2024-06-03 | 19.50 | $19.61 | 120340 |
| 2024-05-31 | 19.52 | $19.71 | 267034 |
| 2024-05-30 | 19.52 | $19.51 | 178140 |
| 2024-05-29 | 19.58 | $19.08 | 128300 |
| 2024-05-28 | 19.79 | $19.25 | 173200 |
| 2024-05-24 | 19.99 | $19.57 | 138300 |
| 2024-05-23 | 20.14 | $19.62 | 135735 |
| 2024-05-22 | 20.31 | $20.00 | 147000 |
| 2024-05-21 | 20.39 | $19.85 | 159200 |
| 2024-05-20 | 20.53 | $20.17 | 126200 |
| 2024-05-17 | 20.59 | $20.58 | 140602 |
| 2024-05-16 | 20.54 | $20.53 | 151048 |
| 2024-05-15 | 20.49 | $20.37 | 161337 |
| 2024-05-14 | 20.47 | $20.41 | 212340 |
| 2024-05-13 | 20.43 | $20.69 | 222826 |
| 2024-05-10 | 20.28 | $20.57 | 197100 |
| 2024-05-09 | 20.15 | $20.24 | 177816 |
| 2024-05-08 | 20.08 | $20.34 | 98400 |
| 2024-05-07 | 19.96 | $20.18 | 172200 |
| 2024-05-06 | 19.86 | $20.05 | 97536 |
| 2024-05-03 | 19.78 | $19.81 | 163200 |
| 2024-05-02 | 19.76 | $19.72 | 188000 |
| 2024-05-01 | 19.76 | $20.05 | 181911 |
| 2024-04-30 | 19.66 | $19.52 | 188137 |
| 2024-04-29 | 19.70 | $19.62 | 268619 |
| 2024-04-26 | 19.72 | $19.54 | 442800 |
| 2024-04-25 | 19.76 | $20.30 | 183800 |
| 2024-04-24 | 19.57 | $20.26 | 220500 |
| 2024-04-23 | 19.36 | $20.11 | 118005 |
| 2024-04-22 | 19.14 | $19.83 | 130400 |
| 2024-04-19 | 18.97 | $19.62 | 162237 |
| 2024-04-18 | 18.83 | $18.99 | 136300 |
| 2024-04-17 | 18.86 | $18.78 | 124643 |
| 2024-04-16 | 18.97 | $19.18 | 168335 |
| 2024-04-15 | 18.98 | $19.11 | 222121 |
| 2024-04-12 | 19.02 | $18.85 | 221600 |
| 2024-04-11 | 19.16 | $19.19 | 103437 |
| 2024-04-10 | 19.22 | $18.98 | 137100 |
| 2024-04-09 | 19.36 | $19.13 | 121241 |
| 2024-04-08 | 19.49 | $19.24 | 92400 |
| 2024-04-05 | 19.61 | $19.33 | 131102 |
| 2024-04-04 | 19.73 | $19.28 | 147400 |
| 2024-04-03 | 19.89 | $19.66 | 121000 |
| 2024-04-02 | 19.97 | $19.76 | 127238 |
| 2024-04-01 | 20.02 | $19.89 | 217000 |
| 2024-03-28 | 20.05 | $20.32 | 166300 |
| 2024-03-27 | 19.94 | $19.98 | 161200 |
| 2024-03-26 | 19.90 | $19.68 | 134000 |
| 2024-03-25 | 19.96 | $19.61 | 127543 |
| 2024-03-22 | 20.04 | $19.74 | 148800 |
| 2024-03-21 | 20.09 | $19.63 | 235822 |
| 2024-03-20 | 20.18 | $19.71 | 112718 |
| 2024-03-19 | 20.26 | $19.75 | 152701 |
| 2024-03-18 | 20.34 | $19.61 | 140816 |
| 2024-03-15 | 20.46 | $19.86 | 383137 |
| 2024-03-14 | 20.52 | $19.69 | 157400 |
| 2024-03-13 | 20.64 | $20.17 | 256121 |
| 2024-03-12 | 20.62 | $20.90 | 488028 |
| 2024-03-11 | 20.34 | $19.60 | 198923 |
| 2024-03-08 | 20.40 | $20.26 | 203500 |
| 2024-03-07 | 20.26 | $19.46 | 220100 |
| 2024-03-06 | 20.31 | $19.61 | 231749 |
| 2024-03-05 | 20.32 | $19.39 | 199535 |
| 2024-03-04 | 20.38 | $19.65 | 164100 |
| 2024-03-01 | 20.35 | $20.05 | 303936 |
| 2024-02-29 | 20.16 | $20.19 | 152700 |
| 2024-02-28 | 19.88 | $20.27 | 138600 |
| 2024-02-27 | 19.48 | $20.51 | 226600 |
| 2024-02-26 | 18.91 | $20.36 | 533300 |
| 2024-02-23 | 18.24 | $21.09 | 642850 |
| 2024-02-22 | 17.19 | $17.23 | 180316 |
| 2024-02-21 | 17.13 | $17.29 | 154222 |
| 2024-02-20 | 17.02 | $17.41 | 185130 |
| 2024-02-16 | 16.86 | $17.32 | 202549 |
| 2024-02-15 | 16.68 | $17.40 | 181400 |
| 2024-02-14 | 16.45 | $16.80 | 140444 |
| 2024-02-13 | 16.35 | $16.49 | 180211 |
| 2024-02-12 | 16.32 | $16.78 | 297800 |
| 2024-02-09 | 16.20 | $16.20 | 178304 |
| 2024-02-08 | 16.25 | $16.00 | 170909 |
| 2024-02-07 | 16.36 | $15.95 | 157800 |
| 2024-02-06 | 16.52 | $16.18 | 110809 |
| 2024-02-05 | 16.64 | $16.31 | 124700 |
| 2024-02-02 | 16.75 | $16.53 | 135030 |
| 2024-02-01 | 16.81 | $16.74 | 143343 |
| 2024-01-31 | 16.81 | $16.62 | 181200 |
| 2024-01-30 | 16.85 | $16.74 | 167221 |
| 2024-01-29 | 16.86 | $16.95 | 131400 |
| 2024-01-26 | 16.80 | $16.87 | 134507 |
| 2024-01-25 | 16.75 | $17.00 | 164200 |
| 2024-01-24 | 16.65 | $16.68 | 136300 |
| 2024-01-23 | 16.63 | $16.86 | 145300 |
| 2024-01-22 | 16.54 | $16.83 | 179717 |
| 2024-01-19 | 16.44 | $16.50 | 147738 |
| 2024-01-18 | 16.43 | $16.56 | 152200 |
| 2024-01-17 | 16.39 | $16.54 | 136611 |
| 2024-01-16 | 16.35 | $16.25 | 155500 |
| 2024-01-12 | 16.40 | $16.49 | 139900 |
| 2024-01-11 | 16.38 | $16.47 | 140719 |
| 2024-01-10 | 16.36 | $16.39 | 107500 |
| 2024-01-09 | 16.36 | $16.40 | 213800 |
| 2024-01-08 | 16.36 | $16.74 | 170600 |
| 2024-01-05 | 16.25 | $16.62 | 281400 |
| 2024-01-04 | 16.16 | $16.49 | 172300 |
| 2024-01-03 | 16.08 | $16.44 | 182626 |
| 2024-01-02 | 16.02 | $16.23 | 182400 |
| 2023-12-29 | 16.00 | $15.98 | 190444 |
| 2023-12-28 | 16.07 | $16.00 | 200100 |
| 2023-12-27 | 16.14 | $16.14 | 159300 |
| 2023-12-26 | 16.19 | $16.05 | 153028 |
| 2023-12-22 | 16.28 | $16.38 | 208800 |
| 2023-12-21 | 16.29 | $16.62 | 422100 |
| 2023-12-20 | 16.22 | $16.41 | 292200 |
| 2023-12-19 | 16.21 | $16.24 | 257024 |
| 2023-12-18 | 16.25 | $16.13 | 186006 |
| 2023-12-15 | 16.34 | $15.97 | 610600 |
| 2023-12-14 | 16.49 | $16.22 | 252942 |
| 2023-12-13 | 16.60 | $16.59 | 389322 |
| 2023-12-12 | 16.62 | $16.25 | 116017 |
| 2023-12-11 | 16.74 | $16.37 | 182342 |
| 2023-12-08 | 16.85 | $16.56 | 189900 |
| 2023-12-07 | 16.92 | $16.60 | 195239 |
| 2023-12-06 | 16.99 | $16.55 | 187800 |
| 2023-12-05 | 17.08 | $16.77 | 156000 |
| 2023-12-04 | 17.12 | $16.90 | 171800 |
| 2023-12-01 | 17.11 | $16.83 | 173921 |
| 2023-11-30 | 17.12 | $16.96 | 328635 |
| 2023-11-29 | 17.09 | $16.76 | 150300 |
| 2023-11-28 | 17.10 | $16.70 | 162882 |
| 2023-11-27 | 17.12 | $17.34 | 231637 |
| 2023-11-24 | 16.94 | $16.82 | 165100 |
| 2023-11-22 | 16.86 | $16.53 | 301413 |
| 2023-11-21 | 16.86 | $16.50 | 248024 |
| 2023-11-20 | 16.85 | $16.64 | 131429 |
| 2023-11-17 | 16.79 | $16.59 | 162400 |
| 2023-11-16 | 16.72 | $16.56 | 311728 |
| 2023-11-15 | 16.63 | $16.21 | 245200 |
| 2023-11-14 | 16.62 | $16.22 | 166800 |
| 2023-11-13 | 16.59 | $16.01 | 118229 |
| 2023-11-10 | 16.61 | $16.31 | 181300 |
| 2023-11-09 | 16.53 | $16.11 | 167232 |
| 2023-11-08 | 16.48 | $16.67 | 211413 |
| 2023-11-07 | 16.22 | $16.33 | 243547 |
| 2023-11-06 | 16.01 | $15.83 | 219325 |
| 2023-11-03 | 15.89 | $16.15 | 209800 |
| 2023-11-02 | 15.63 | $16.03 | 189949 |
| 2023-11-01 | 15.35 | $16.19 | 222812 |
| 2023-10-31 | 14.94 | $15.66 | 292300 |
| 2023-10-30 | 14.59 | $15.36 | 294400 |
| 2023-10-27 | 14.27 | $14.10 | 398530 |
| 2023-10-26 | 14.27 | $14.50 | 191700 |
| 2023-10-25 | 14.13 | $14.20 | 252909 |
| 2023-10-24 | 14.06 | $14.10 | 286200 |
| 2023-10-23 | 14.00 | $13.90 | 172700 |
| 2023-10-20 | 13.99 | $13.66 | 253300 |
| 2023-10-19 | 14.05 | $13.78 | 274900 |
| 2023-10-18 | 14.08 | $13.88 | 191028 |
| 2023-10-17 | 14.08 | $14.25 | 311100 |
| 2023-10-16 | 13.95 | $13.88 | 143500 |
| 2023-10-13 | 13.92 | $13.72 | 139740 |
| 2023-10-12 | 13.92 | $13.94 | 155448 |
| 2023-10-11 | 13.85 | $13.88 | 236841 |
| 2023-10-10 | 13.78 | $13.49 | 376321 |
| 2023-10-09 | 13.82 | $13.59 | 236500 |
| 2023-10-06 | 13.83 | $13.56 | 348514 |
| 2023-10-05 | 13.85 | $13.48 | 222343 |
| 2023-10-04 | 13.89 | $13.69 | 162000 |
| 2023-10-03 | 13.87 | $13.72 | 239900 |
| 2023-10-02 | 13.83 | $13.65 | 262000 |
| 2023-09-29 | 13.80 | $14.02 | 431621 |
| 2023-09-28 | 13.64 | $13.75 | 284038 |
| 2023-09-27 | 13.52 | $13.79 | 337600 |
| 2023-09-26 | 13.37 | $13.70 | 609600 |
| 2023-09-25 | 13.21 | $13.53 | 231700 |
| 2023-09-22 | 13.07 | $13.39 | 324500 |
| 2023-09-21 | 12.94 | $13.12 | 492800 |
| 2023-09-20 | 12.88 | $12.91 | 280000 |
| 2023-09-19 | 12.86 | $13.27 | 300514 |
| 2023-09-18 | 12.73 | $13.16 | 552434 |
| 2023-09-15 | 12.61 | $12.96 | 6.8M |
| 2023-09-14 | 12.53 | $13.25 | 724827 |
| 2023-09-13 | 12.34 | $13.08 | 506200 |
| 2023-09-12 | 12.18 | $12.73 | 674434 |
| 2023-09-11 | 12.10 | $12.62 | 506000 |
| 2023-09-08 | 12.04 | $12.40 | 772042 |
| 2023-09-07 | 12.06 | $12.09 | 579400 |
| 2023-09-06 | 12.18 | $12.03 | 685900 |
| 2023-09-05 | 12.37 | $12.37 | 1.5M |
| 2023-09-01 | 12.50 | $12.73 | 199200 |
| 2023-08-31 | 12.55 | $12.66 | 213300 |
| 2023-08-30 | 12.65 | $13.09 | 371300 |
| 2023-08-29 | 12.64 | $12.76 | 312344 |
| 2023-08-28 | 12.75 | $12.22 | 362300 |
| 2023-08-25 | 13.06 | $12.85 | 180000 |
| 2023-08-24 | 13.25 | $13.26 | 162029 |
| 2023-08-23 | 13.36 | $13.54 | 193900 |
| 2023-08-22 | 13.42 | $13.39 | 173700 |
| 2023-08-21 | 13.54 | $13.46 | 230044 |
| 2023-08-18 | 13.68 | $13.65 | 194300 |
| 2023-08-17 | 13.80 | $13.70 | 141100 |
| 2023-08-16 | 13.94 | $13.92 | 173647 |
| 2023-08-15 | 14.04 | $14.06 | 178443 |
| 2023-08-14 | 14.13 | $14.06 | 200746 |
| 2023-08-11 | 14.25 | $14.16 | 219100 |
| 2023-08-10 | 14.37 | $13.91 | 276800 |
| 2023-08-09 | 14.59 | $14.31 | 325000 |
| 2023-08-08 | 14.75 | $14.50 | 274501 |
| 2023-08-07 | 14.88 | $14.59 | 217837 |
| 2023-08-04 | 15.02 | $14.34 | 211712 |
| 2023-08-03 | 15.27 | $14.78 | 157818 |
| 2023-08-02 | 15.43 | $14.95 | 152200 |
| 2023-08-01 | 15.58 | $15.35 | 177400 |
| 2023-07-31 | 15.63 | $15.53 | 264102 |
| 2023-07-28 | 15.63 | $14.98 | 304377 |
| 2023-07-27 | 15.81 | $16.13 | 227532 |
| 2023-07-26 | 15.66 | $15.80 | 108432 |
| 2023-07-25 | 15.58 | $15.69 | 89942 |
| 2023-07-24 | 15.52 | $15.74 | 84143 |
| 2023-07-21 | 15.43 | $15.59 | 112903 |
| 2023-07-20 | 15.36 | $15.77 | 126344 |
| 2023-07-19 | 15.22 | $15.33 | 141818 |
| 2023-07-18 | 15.20 | $15.59 | 183250 |
| 2023-07-17 | 15.08 | $15.46 | 82841 |
| 2023-07-14 | 14.99 | $15.17 | 105100 |
| 2023-07-13 | 14.97 | $15.41 | 161023 |
| 2023-07-12 | 14.87 | $15.24 | 182800 |
| 2023-07-11 | 14.82 | $15.03 | 152900 |
| 2023-07-10 | 14.82 | $14.67 | 157300 |
| 2023-07-07 | 14.94 | $14.39 | 192709 |
| 2023-07-06 | 15.18 | $14.50 | 127525 |
| 2023-07-05 | 15.45 | $14.95 | 277914 |
| 2023-07-03 | 15.63 | $15.70 | 84203 |
| 2023-06-30 | 15.62 | $15.43 | 241394 |
| 2023-06-29 | 15.69 | $15.46 | 141929 |
| 2023-06-28 | 15.76 | $15.20 | 146400 |
| 2023-06-27 | 15.94 | $15.31 | 99700 |
| 2023-06-26 | 16.12 | $15.40 | 109108 |
| 2023-06-23 | 16.31 | $15.59 | 264000 |
| 2023-06-22 | 16.47 | $16.10 | 97419 |
| 2023-06-21 | 16.51 | $16.25 | 107325 |
| 2023-06-20 | 16.50 | $16.44 | 109722 |
| 2023-06-16 | 16.43 | $16.54 | 664300 |
| 2023-06-15 | 16.31 | $16.40 | 114230 |
| 2023-06-14 | 16.19 | $16.63 | 155200 |
| 2023-06-13 | 15.98 | $16.66 | 241500 |
| 2023-06-12 | 15.71 | $16.05 | 124111 |
| 2023-06-09 | 15.58 | $15.88 | 100640 |
| 2023-06-08 | 15.47 | $16.23 | 122827 |
| 2023-06-07 | 15.23 | $16.38 | 179100 |
| 2023-06-06 | 14.89 | $15.88 | 168623 |
| 2023-06-05 | 14.64 | $15.27 | 163506 |
| 2023-06-02 | 14.54 | $15.50 | 187900 |
| 2023-06-01 | 14.36 | $14.77 | 243432 |
| 2023-05-31 | 14.38 | $14.35 | 307700 |
| 2023-05-30 | 14.55 | $14.39 | 210000 |
| 2023-05-26 | 14.75 | $15.05 | 191700 |
| 2023-05-25 | 14.81 | $14.97 | 219400 |
| 2023-05-24 | 14.91 | $15.16 | 116400 |
| 2023-05-23 | 14.99 | $15.29 | 177400 |
| 2023-05-22 | 15.06 | $15.38 | 178500 |
| 2023-05-19 | 15.13 | $15.75 | 170510 |
| 2023-05-18 | 15.10 | $15.76 | 335800 |
| 2023-05-17 | 15.09 | $15.85 | 323440 |
| 2023-05-16 | 15.05 | $15.68 | 184000 |
| 2023-05-15 | 15.08 | $15.48 | 174300 |
| 2023-05-12 | 15.20 | $15.57 | 125517 |
| 2023-05-11 | 15.32 | $15.77 | 142820 |
| 2023-05-10 | 15.43 | $16.01 | 169835 |
| 2023-05-09 | 15.51 | $15.66 | 182741 |
| 2023-05-08 | 15.73 | $15.85 | 247116 |
| 2023-05-05 | 15.95 | $15.58 | 189035 |
| 2023-05-04 | 16.33 | $15.60 | 335900 |
| 2023-05-03 | 16.79 | $16.08 | 247507 |
| 2023-05-02 | 17.21 | $16.14 | 339400 |
| 2023-05-01 | 17.72 | $17.22 | 453942 |
| 2023-04-28 | 18.00 | $15.42 | 685441 |
| 2023-04-27 | 18.92 | $18.76 | 212905 |
| 2023-04-26 | 18.98 | $18.58 | 188000 |
| 2023-04-25 | 19.10 | $18.88 | 225400 |
| 2023-04-24 | 19.16 | $19.37 | 228900 |
| 2023-04-21 | 19.07 | $19.79 | 281700 |
| 2023-04-20 | 18.82 | $19.45 | 304900 |
| 2023-04-19 | 18.62 | $19.15 | 434200 |
| 2023-04-18 | 18.47 | $19.32 | 614125 |
| 2023-04-17 | 18.23 | $18.55 | 272400 |
| 2023-04-14 | 18.18 | $18.23 | 154600 |
| 2023-04-13 | 18.23 | $18.46 | 241800 |
| 2023-04-12 | 18.21 | $18.50 | 123742 |
| 2023-04-11 | 18.18 | $18.40 | 186129 |
| 2023-04-10 | 18.17 | $18.25 | 347364 |
| 2023-04-06 | 18.21 | $17.60 | 151377 |
| 2023-04-05 | 18.46 | $18.08 | 172100 |
| 2023-04-04 | 18.61 | $18.35 | 222042 |
| 2023-04-03 | 18.70 | $18.43 | 411300 |
| 2023-03-31 | 18.78 | $18.22 | 481703 |
| 2023-03-30 | 18.94 | $18.26 | 201126 |
| 2023-03-29 | 19.11 | $18.85 | 210600 |
| 2023-03-28 | 19.13 | $18.76 | 251000 |
| 2023-03-27 | 19.16 | $18.70 | 231200 |
| 2023-03-24 | 19.21 | $18.25 | 142500 |
| 2023-03-23 | 19.40 | $18.48 | 178641 |
| 2023-03-22 | 19.54 | $18.65 | 220600 |
| 2023-03-21 | 19.64 | $19.00 | 218322 |
| 2023-03-20 | 19.63 | $18.65 | 280100 |
| 2023-03-17 | 19.71 | $17.99 | 787300 |
| 2023-03-16 | 19.99 | $19.04 | 286360 |
| 2023-03-15 | 19.97 | $18.63 | 343600 |
| 2023-03-14 | 20.05 | $19.23 | 375000 |
| 2023-03-13 | 19.92 | $18.12 | 333400 |
| 2023-03-10 | 20.09 | $18.94 | 296500 |
| 2023-03-09 | 20.00 | $19.04 | 273455 |
| 2023-03-08 | 19.81 | $19.14 | 197800 |
| 2023-03-07 | 19.52 | $19.11 | 271000 |
| 2023-03-06 | 19.14 | $19.27 | 497808 |
| 2023-03-03 | 18.59 | $19.37 | 296650 |
| 2023-03-02 | 17.85 | $19.25 | 371800 |
| 2023-03-01 | 16.95 | $18.81 | 508200 |
| 2023-02-28 | 15.96 | $19.33 | 870749 |
| 2023-02-27 | 14.58 | $18.26 | 1.6M |
| 2023-02-24 | 13.21 | $15.04 | 623568 |
| 2023-02-23 | 12.56 | $12.50 | 232435 |
| 2023-02-22 | 12.57 | $12.38 | 144400 |
| 2023-02-21 | 12.61 | $12.48 | 123600 |
| 2023-02-17 | 12.63 | $12.76 | 171234 |
| 2023-02-16 | 12.56 | $12.31 | 78916 |
| 2023-02-15 | 12.62 | $12.44 | 75400 |
| 2023-02-14 | 12.64 | $12.29 | 120701 |
| 2023-02-13 | 12.71 | $12.51 | 189300 |
| 2023-02-10 | 12.72 | $12.30 | 140040 |
| 2023-02-09 | 12.79 | $12.27 | 120439 |
| 2023-02-08 | 12.88 | $12.47 | 102300 |
| 2023-02-07 | 12.93 | $12.83 | 92748 |
| 2023-02-06 | 12.86 | $12.71 | 121522 |
| 2023-02-03 | 12.80 | $12.75 | 141900 |
| 2023-02-02 | 12.71 | $12.65 | 117300 |
| 2023-02-01 | 12.62 | $12.63 | 176000 |
| 2023-01-31 | 12.52 | $12.74 | 191325 |
| 2023-01-30 | 12.34 | $12.05 | 93100 |
| 2023-01-27 | 12.34 | $12.08 | 85700 |
| 2023-01-26 | 12.32 | $12.12 | 76600 |
| 2023-01-25 | 12.28 | $12.06 | 65034 |
| 2023-01-24 | 12.24 | $12.01 | 84400 |
| 2023-01-23 | 12.20 | $12.04 | 133900 |
| 2023-01-20 | 12.12 | $12.24 | 169947 |
| 2023-01-19 | 11.96 | $12.12 | 116137 |
| 2023-01-18 | 11.80 | $12.16 | 133000 |
| 2023-01-17 | 11.58 | $12.04 | 126925 |
| 2023-01-13 | 11.35 | $11.86 | 141030 |
| 2023-01-12 | 11.11 | $11.80 | 227602 |
| 2023-01-11 | 10.84 | $11.35 | 203800 |
| 2023-01-10 | 10.65 | $11.05 | 190702 |
| 2023-01-09 | 10.51 | $10.71 | 151400 |
| 2023-01-06 | 10.45 | $10.60 | 130800 |
| 2023-01-05 | 10.41 | $10.29 | 128500 |
| 2023-01-04 | 10.46 | $10.51 | 322649 |
| 2023-01-03 | 10.45 | $10.23 | 198901 |
| 2022-12-30 | 10.53 | $10.59 | 141238 |
| 2022-12-29 | 10.52 | $10.45 | 203818 |
| 2022-12-28 | 10.54 | $10.47 | 172700 |
| 2022-12-27 | 10.57 | $10.82 | 122200 |
| 2022-12-23 | 10.48 | $10.95 | 117448 |
| 2022-12-22 | 10.34 | $10.85 | 130911 |
| 2022-12-21 | 10.21 | $10.97 | 254000 |
| 2022-12-20 | 10.00 | $10.16 | 268500 |
| 2022-12-19 | 10.01 | $10.00 | 260702 |
| 2022-12-16 | 10.08 | $9.58 | 2.0M |
| 2022-12-15 | 10.30 | $9.66 | 358632 |
| 2022-12-14 | 10.54 | $9.60 | 326731 |
| 2022-12-13 | 10.85 | $10.07 | 495100 |
| 2022-12-12 | 11.09 | $10.10 | 399512 |
| 2022-12-09 | 11.36 | $11.20 | 176503 |
| 2022-12-08 | 11.34 | $10.99 | 227100 |
| 2022-12-07 | 11.37 | $11.21 | 221100 |
| 2022-12-06 | 11.33 | $11.45 | 253279 |
| 2022-12-05 | 11.21 | $11.09 | 171200 |
| 2022-12-02 | 11.16 | $11.21 | 149600 |
| 2022-12-01 | 11.06 | $11.12 | 191000 |
| 2022-11-30 | 10.96 | $10.99 | 180900 |
| 2022-11-29 | 10.88 | $10.62 | 108100 |
| 2022-11-28 | 10.89 | $10.51 | 130800 |
| 2022-11-25 | 10.93 | $10.82 | 71800 |
| 2022-11-23 | 10.88 | $10.85 | 102800 |
| 2022-11-22 | 10.80 | $10.94 | 122300 |
| 2022-11-21 | 10.67 | $10.61 | 103600 |
| 2022-11-18 | 10.61 | $10.56 | 141225 |
| 2022-11-17 | 10.55 | $10.63 | 128000 |
| 2022-11-16 | 10.44 | $10.42 | 119328 |
| 2022-11-15 | 10.38 | $10.36 | 152600 |
| 2022-11-14 | 10.32 | $10.01 | 168228 |
| 2022-11-11 | 10.36 | $10.26 | 156900 |
| 2022-11-10 | 10.32 | $10.45 | 179920 |
| 2022-11-09 | 10.20 | $9.86 | 118400 |
| 2022-11-08 | 10.25 | $10.19 | 147000 |
| 2022-11-07 | 10.19 | $10.36 | 173409 |
| 2022-11-04 | 10.07 | $10.29 | 195828 |
| 2022-11-03 | 9.95 | $9.95 | 147734 |
| 2022-11-02 | 9.90 | $10.14 | 249500 |
| 2022-11-01 | 9.78 | $10.11 | 170208 |
| 2022-10-31 | 9.64 | $10.04 | 281102 |
| 2022-10-28 | 9.49 | $9.77 | 199400 |
| 2022-10-27 | 9.40 | $9.79 | 153224 |
| 2022-10-26 | 9.29 | $9.59 | 113000 |
| 2022-10-25 | 9.22 | $9.65 | 137601 |
| 2022-10-24 | 9.12 | $9.45 | 109500 |
| 2022-10-21 | 9.06 | $9.13 | 157400 |
| 2022-10-20 | 9.11 | $9.20 | 139600 |
| 2022-10-19 | 9.14 | $9.72 | 189800 |
| 2022-10-18 | 9.03 | $9.51 | 192646 |
| 2022-10-17 | 8.97 | $9.40 | 182831 |
| 2022-10-14 | 8.94 | $9.61 | 177237 |
| 2022-10-13 | 8.85 | $9.81 | 295300 |
| 2022-10-12 | 8.68 | $9.31 | 314600 |
| 2022-10-11 | 8.65 | $8.57 | 249500 |
| 2022-10-10 | 8.86 | $8.67 | 229100 |
| 2022-10-07 | 9.10 | $8.56 | 227200 |
| 2022-10-06 | 9.44 | $9.40 | 217129 |
| 2022-10-05 | 9.60 | $10.18 | 113100 |
| 2022-10-04 | 9.55 | $10.20 | 198427 |
| 2022-10-03 | 9.51 | $9.52 | 243939 |
| 2022-09-30 | 9.68 | $9.85 | 276144 |
| 2022-09-29 | 9.80 | $9.73 | 356449 |
| 2022-09-28 | 10.00 | $9.28 | 596116 |
| 2022-09-27 | 10.39 | $9.29 | 402648 |
| 2022-09-26 | 10.87 | $10.26 | 238500 |
| 2022-09-23 | 11.16 | $10.34 | 308703 |
| 2022-09-22 | 11.50 | $11.44 | 65400 |
| 2022-09-21 | 11.56 | $11.61 | 99500 |
| 2022-09-20 | 11.59 | $11.56 | 97800 |
| 2022-09-19 | 11.64 | $11.85 | 114430 |
| 2022-09-16 | 11.61 | $11.81 | 277400 |
| 2022-09-15 | 11.59 | $11.78 | 123600 |
| 2022-09-14 | 11.59 | $11.69 | 176100 |
| 2022-09-13 | 11.61 | $11.39 | 107431 |
| 2022-09-12 | 11.74 | $11.73 | 72100 |
| 2022-09-09 | 11.79 | $11.79 | 62500 |
| 2022-09-08 | 11.84 | $11.80 | 62400 |
| 2022-09-07 | 11.90 | $11.87 | 73911 |
| 2022-09-06 | 11.96 | $11.70 | 149900 |
| 2022-09-02 | 12.08 | $12.05 | 66200 |
| 2022-09-01 | 12.12 | $12.00 | 135116 |
| 2022-08-31 | 12.19 | $11.94 | 196417 |
| 2022-08-30 | 12.29 | $12.06 | 116626 |
| 2022-08-29 | 12.38 | $12.15 | 129600 |
| 2022-08-26 | 12.45 | $12.29 | 75427 |
| 2022-08-25 | 12.51 | $12.54 | 107848 |
| 2022-08-24 | 12.49 | $12.18 | 90148 |
| 2022-08-23 | 12.58 | $12.08 | 85939 |
| 2022-08-22 | 12.73 | $12.55 | 116500 |
| 2022-08-19 | 12.75 | $12.48 | 140600 |
| 2022-08-18 | 12.80 | $12.76 | 73333 |
| 2022-08-17 | 12.77 | $12.66 | 92136 |
| 2022-08-16 | 12.76 | $12.76 | 95602 |
| 2022-08-15 | 12.72 | $12.65 | 178632 |
| 2022-08-12 | 12.69 | $12.87 | 100615 |
| 2022-08-11 | 12.59 | $12.62 | 110513 |
| 2022-08-10 | 12.55 | $12.40 | 201900 |
| 2022-08-09 | 12.56 | $12.78 | 201600 |
| 2022-08-08 | 12.45 | $12.84 | 116635 |
| 2022-08-05 | 12.30 | $12.62 | 171928 |
| 2022-08-04 | 12.19 | $12.61 | 270900 |
| 2022-08-03 | 12.05 | $12.43 | 129800 |
| 2022-08-02 | 11.95 | $12.19 | 102200 |
| 2022-08-01 | 11.89 | $12.21 | 130743 |
| 2022-07-29 | 11.83 | $12.65 | 153700 |
| 2022-07-28 | 11.61 | $12.25 | 207800 |
| 2022-07-27 | 11.47 | $11.50 | 259700 |
| 2022-07-26 | 11.55 | $11.47 | 110907 |
| 2022-07-25 | 11.67 | $11.54 | 188711 |
| 2022-07-22 | 11.79 | $11.58 | 133500 |
| 2022-07-21 | 11.93 | $11.67 | 150424 |
| 2022-07-20 | 12.07 | $11.73 | 225865 |
| 2022-07-19 | 12.23 | $11.96 | 194819 |
| 2022-07-18 | 12.36 | $12.12 | 165414 |
| 2022-07-15 | 12.47 | $12.34 | 118144 |
| 2022-07-14 | 12.53 | $12.12 | 95100 |
| 2022-07-13 | 12.68 | $12.41 | 97308 |
| 2022-07-12 | 12.76 | $12.53 | 87514 |
| 2022-07-11 | 12.83 | $12.61 | 96220 |
| 2022-07-08 | 12.89 | $12.71 | 183030 |
| 2022-07-07 | 12.92 | $12.55 | 134955 |
| 2022-07-06 | 13.01 | $12.84 | 154548 |
| 2022-07-05 | 13.03 | $12.88 | 177644 |
| 2022-07-01 | 13.03 | $13.20 | 130537 |
| 2022-06-30 | 12.93 | $13.03 | 200841 |
| 2022-06-29 | 12.85 | $12.72 | 89145 |
| 2022-06-28 | 12.86 | $13.06 | 144749 |
| 2022-06-27 | 12.76 | $12.88 | 152835 |
| 2022-06-24 | 12.70 | $12.96 | 481926 |
| 2022-06-23 | 12.59 | $12.77 | 123000 |
| 2022-06-22 | 12.52 | $12.90 | 125700 |
| 2022-06-21 | 12.39 | $12.60 | 157431 |
| 2022-06-17 | 12.33 | $12.56 | 916000 |
| 2022-06-16 | 12.27 | $12.12 | 157500 |
| 2022-06-15 | 12.33 | $12.41 | 153747 |
| 2022-06-14 | 12.32 | $12.19 | 144630 |
| 2022-06-13 | 12.38 | $12.19 | 135999 |
| 2022-06-10 | 12.46 | $12.18 | 129100 |
| 2022-06-09 | 12.55 | $12.23 | 163749 |
| 2022-06-08 | 12.65 | $12.51 | 89220 |
| 2022-06-07 | 12.68 | $12.68 | 96035 |
| 2022-06-06 | 12.66 | $12.72 | 108000 |
| 2022-06-03 | 12.63 | $12.38 | 173700 |
| 2022-06-02 | 12.69 | $12.67 | 93236 |
| 2022-06-01 | 12.68 | $12.58 | 137537 |
| 2022-05-31 | 12.69 | $12.90 | 144000 |
| 2022-05-27 | 12.60 | $12.76 | 99343 |
| 2022-05-26 | 12.53 | $12.75 | 101700 |
| 2022-05-25 | 12.45 | $12.49 | 107631 |
| 2022-05-24 | 12.44 | $12.44 | 142823 |
| 2022-05-23 | 12.45 | $12.16 | 119800 |
| 2022-05-20 | 12.54 | $12.29 | 306649 |
| 2022-05-19 | 12.61 | $12.45 | 151100 |
| 2022-05-18 | 12.65 | $12.90 | 208700 |
| 2022-05-17 | 12.55 | $13.12 | 253721 |
| 2022-05-16 | 12.36 | $12.40 | 397500 |
| 2022-05-13 | 12.36 | $12.19 | 179701 |
| 2022-05-12 | 12.43 | $12.45 | 265219 |
| 2022-05-11 | 12.43 | $12.39 | 235016 |
| 2022-05-10 | 12.46 | $12.13 | 195739 |
| 2022-05-09 | 12.57 | $12.54 | 215712 |
| 2022-05-06 | 12.57 | $12.58 | 133804 |
| 2022-05-05 | 12.57 | $12.59 | 156509 |
| 2022-05-04 | 12.56 | $12.85 | 141523 |
| 2022-05-03 | 12.47 | $12.58 | 165442 |
| 2022-05-02 | 12.44 | $12.76 | 231140 |
| 2022-04-29 | 12.36 | $12.56 | 241700 |
| 2022-04-28 | 12.32 | $12.26 | 199720 |
| 2022-04-27 | 12.38 | $12.07 | 176200 |
| 2022-04-26 | 12.51 | $12.15 | 155800 |
| 2022-04-25 | 12.64 | $12.43 | 193600 |
| 2022-04-22 | 12.72 | $12.45 | 150116 |
| 2022-04-21 | 12.81 | $12.70 | 205000 |
| 2022-04-20 | 12.84 | $13.04 | 255127 |
| 2022-04-19 | 12.77 | $12.74 | 204900 |
| 2022-04-18 | 12.78 | $12.49 | 248800 |
| 2022-04-14 | 12.87 | $12.54 | 398635 |
| 2022-04-13 | 12.97 | $12.49 | 461200 |
| 2022-04-12 | 13.10 | $12.49 | 221800 |
| 2022-04-11 | 13.27 | $12.76 | 146200 |
| 2022-04-08 | 13.38 | $13.01 | 249629 |
| 2022-04-07 | 13.43 | $13.19 | 128022 |
| 2022-04-06 | 13.44 | $13.02 | 130600 |
| 2022-04-05 | 13.50 | $13.08 | 331700 |
| 2022-04-04 | 13.55 | $13.18 | 137600 |
| 2022-04-01 | 13.57 | $13.47 | 176500 |
| 2022-03-31 | 13.51 | $13.49 | 275500 |
| 2022-03-30 | 13.42 | $13.22 | 176000 |
| 2022-03-29 | 13.39 | $13.48 | 201839 |
| 2022-03-28 | 13.27 | $13.39 | 244519 |
| 2022-03-25 | 13.15 | $13.55 | 196826 |
| 2022-03-24 | 12.95 | $13.17 | 122400 |
| 2022-03-23 | 12.83 | $13.07 | 230126 |
| 2022-03-22 | 12.71 | $13.15 | 222402 |
| 2022-03-21 | 12.55 | $13.31 | 209331 |
| 2022-03-18 | 12.30 | $12.94 | 1.1M |
| 2022-03-17 | 12.12 | $12.93 | 239130 |
| 2022-03-16 | 11.92 | $12.69 | 209000 |
| 2022-03-15 | 11.75 | $12.45 | 234041 |
| 2022-03-14 | 11.64 | $12.28 | 244823 |
| 2022-03-11 | 11.57 | $12.22 | 206100 |
| 2022-03-10 | 11.51 | $12.31 | 248737 |
| 2022-03-09 | 11.44 | $12.31 | 403245 |
| 2022-03-08 | 11.36 | $12.33 | 404406 |
| 2022-03-07 | 11.28 | $12.55 | 354607 |
| 2022-03-04 | 11.13 | $12.29 | 487143 |
| 2022-03-03 | 11.06 | $12.22 | 435200 |
| 2022-03-02 | 11.02 | $11.80 | 469722 |
| 2022-03-01 | 11.13 | $11.70 | 594445 |
| 2022-02-28 | 11.32 | $11.56 | 544900 |
| 2022-02-25 | 11.63 | $12.13 | 486932 |
| 2022-02-24 | 11.85 | $12.66 | 211353 |
| 2022-02-23 | 11.98 | $12.52 | 178120 |
| 2022-02-22 | 12.22 | $12.57 | 204200 |
| 2022-02-18 | 12.51 | $12.61 | 218700 |
| 2022-02-17 | 12.89 | $12.67 | 284300 |
| 2022-02-16 | 13.36 | $12.65 | 429900 |
| 2022-02-15 | 13.97 | $12.77 | 508238 |
| 2022-02-14 | 14.69 | $12.46 | 559191 |
| 2022-02-11 | 15.68 | $12.43 | 1.4M |
| 2022-02-10 | 16.92 | $17.09 | 197342 |
| 2022-02-09 | 16.95 | $17.20 | 121600 |
| 2022-02-08 | 16.97 | $17.51 | 147300 |
| 2022-02-07 | 16.89 | $16.97 | 105436 |
| 2022-02-04 | 16.97 | $16.87 | 116200 |
| 2022-02-03 | 17.11 | $16.93 | 150431 |
| 2022-02-02 | 17.27 | $17.14 | 130209 |
| 2022-02-01 | 17.39 | $17.15 | 173500 |
| 2022-01-31 | 17.55 | $17.24 | 258900 |
| 2022-01-28 | 17.71 | $17.03 | 208132 |
| 2022-01-27 | 17.97 | $17.08 | 188637 |
| 2022-01-26 | 18.27 | $17.79 | 233803 |
| 2022-01-25 | 18.41 | $17.76 | 253876 |
| 2022-01-24 | 18.59 | $17.93 | 504116 |
| 2022-01-21 | 18.74 | $17.39 | 321000 |
| 2022-01-20 | 19.09 | $17.97 | 180900 |
| 2022-01-19 | 19.33 | $18.33 | 213496 |
| 2022-01-18 | 19.48 | $19.17 | 220500 |
| 2022-01-14 | 19.39 | $19.38 | 165645 |
| 2022-01-13 | 19.20 | $19.44 | 129800 |
| 2022-01-12 | 18.93 | $19.04 | 268535 |
| 2022-01-11 | 18.72 | $19.35 | 230347 |
| 2022-01-10 | 18.35 | $19.25 | 395836 |
| 2022-01-07 | 17.92 | $18.33 | 358900 |
| 2022-01-06 | 17.67 | $18.50 | 227910 |
| 2022-01-05 | 17.31 | $17.57 | 178540 |
| 2022-01-04 | 17.16 | $17.25 | 358520 |
| 2022-01-03 | 17.07 | $17.02 | 142400 |
| 2021-12-31 | 17.03 | $17.00 | 119800 |
| 2021-12-30 | 16.98 | $16.82 | 374700 |
| 2021-12-29 | 16.97 | $16.83 | 117821 |
| 2021-12-28 | 16.94 | $16.81 | 102035 |
| 2021-12-27 | 16.91 | $16.92 | 123235 |
| 2021-12-23 | 16.84 | $16.83 | 147017 |
| 2021-12-22 | 16.77 | $16.54 | 95200 |
| 2021-12-21 | 16.76 | $16.45 | 151200 |
| 2021-12-20 | 16.78 | $16.50 | 192800 |
| 2021-12-17 | 16.78 | $16.91 | 1.0M |
| 2021-12-16 | 16.64 | $16.85 | 263036 |
| 2021-12-15 | 16.49 | $17.07 | 422644 |
| 2021-12-14 | 16.22 | $16.65 | 373700 |
| 2021-12-13 | 16.02 | $16.45 | 315340 |
| 2021-12-10 | 15.83 | $15.77 | 115149 |
| 2021-12-09 | 15.82 | $15.57 | 113200 |
| 2021-12-08 | 15.86 | $16.04 | 98500 |
| 2021-12-07 | 15.76 | $15.93 | 170927 |
| 2021-12-06 | 15.66 | $16.00 | 164744 |
| 2021-12-03 | 15.52 | $15.48 | 98400 |
| 2021-12-02 | 15.51 | $15.50 | 106825 |
| 2021-12-01 | 15.49 | $15.21 | 179200 |
| 2021-11-30 | 15.56 | $15.07 | 175249 |
| 2021-11-29 | 15.67 | $15.22 | 121500 |
| 2021-11-26 | 15.76 | $15.38 | 113242 |
| 2021-11-24 | 15.81 | $15.70 | 103100 |
| 2021-11-23 | 15.77 | $15.61 | 108807 |
| 2021-11-22 | 15.73 | $15.50 | 105400 |
| 2021-11-19 | 15.72 | $15.30 | 110200 |
| 2021-11-18 | 15.75 | $15.38 | 129610 |
| 2021-11-17 | 15.77 | $15.36 | 91517 |
| 2021-11-16 | 15.78 | $15.50 | 104137 |
| 2021-11-15 | 15.74 | $15.36 | 121447 |
| 2021-11-12 | 15.72 | $15.60 | 67300 |
| 2021-11-11 | 15.61 | $15.64 | 75539 |
| 2021-11-10 | 15.46 | $15.40 | 81105 |
| 2021-11-09 | 15.34 | $15.30 | 79728 |
| 2021-11-08 | 15.22 | $15.31 | 78705 |
| 2021-11-05 | 15.06 | $15.27 | 146427 |
| 2021-11-04 | 14.86 | $14.89 | 125414 |
| 2021-11-03 | 14.73 | $15.15 | 97936 |
| 2021-11-02 | 14.49 | $14.58 | 96100 |
| 2021-11-01 | 14.37 | $14.71 | 130300 |
| 2021-10-29 | 14.17 | $14.77 | 174921 |
| 2021-10-28 | 13.91 | $14.59 | 324000 |
| 2021-10-27 | 13.64 | $13.50 | 150973 |
| 2021-10-26 | 13.66 | $13.56 | 143414 |
| 2021-10-25 | 13.65 | $13.69 | 129100 |
| 2021-10-22 | 13.61 | $13.51 | 65402 |
| 2021-10-21 | 13.61 | $13.62 | 103800 |
| 2021-10-20 | 13.58 | $13.54 | 142416 |
| 2021-10-19 | 13.56 | $13.44 | 87600 |
| 2021-10-18 | 13.56 | $13.41 | 61732 |
| 2021-10-15 | 13.58 | $13.53 | 125500 |
| 2021-10-14 | 13.56 | $13.62 | 76040 |
| 2021-10-13 | 13.50 | $13.57 | 73000 |
| 2021-10-12 | 13.45 | $13.57 | 74500 |
| 2021-10-11 | 13.38 | $13.64 | 91300 |
| 2021-10-08 | 13.28 | $13.71 | 96200 |
| 2021-10-07 | 13.13 | $13.56 | 161800 |
| 2021-10-06 | 13.00 | $13.18 | 150400 |
| 2021-10-05 | 12.96 | $13.36 | 240211 |
| 2021-10-04 | 12.85 | $12.99 | 264800 |
| 2021-10-01 | 12.85 | $12.98 | 224550 |
| 2021-09-30 | 12.85 | $13.04 | 107000 |
| 2021-09-29 | 12.83 | $13.09 | 93000 |
| 2021-09-28 | 12.80 | $13.04 | 141600 |
| 2021-09-27 | 12.79 | $13.12 | 132347 |
| 2021-09-24 | 12.75 | $13.01 | 90100 |
| 2021-09-23 | 12.74 | $12.87 | 118000 |
| 2021-09-22 | 12.78 | $12.89 | 81100 |
| 2021-09-21 | 12.83 | $12.63 | 87700 |
| 2021-09-20 | 12.97 | $12.91 | 134624 |
| 2021-09-17 | 13.07 | $12.99 | 523117 |
| 2021-09-16 | 13.16 | $12.88 | 164941 |
| 2021-09-15 | 13.32 | $13.14 | 140200 |
| 2021-09-14 | 13.43 | $13.39 | 187332 |
| 2021-09-13 | 13.49 | $13.52 | 70724 |
| 2021-09-10 | 13.53 | $13.45 | 88626 |
| 2021-09-09 | 13.60 | $13.53 | 123300 |
| 2021-09-08 | 13.66 | $13.50 | 113400 |
| 2021-09-07 | 13.75 | $13.30 | 103345 |
| 2021-09-03 | 13.92 | $13.65 | 133429 |
| 2021-09-02 | 14.02 | $13.73 | 118727 |
| 2021-09-01 | 14.11 | $13.92 | 137722 |
| 2021-08-31 | 14.16 | $14.24 | 99802 |
| 2021-08-30 | 14.13 | $14.15 | 105600 |
| 2021-08-27 | 14.11 | $14.52 | 205002 |
| 2021-08-26 | 13.97 | $13.85 | 101926 |
| 2021-08-25 | 14.01 | $13.80 | 120710 |
| 2021-08-24 | 14.07 | $13.80 | 104841 |
| 2021-08-23 | 14.15 | $13.89 | 81700 |
| 2021-08-20 | 14.22 | $14.01 | 112801 |
| 2021-08-19 | 14.26 | $13.87 | 115400 |
| 2021-08-18 | 14.35 | $14.07 | 148100 |
| 2021-08-17 | 14.40 | $14.24 | 153300 |
| 2021-08-16 | 14.40 | $14.11 | 87000 |
| 2021-08-13 | 14.43 | $14.20 | 74923 |
| 2021-08-12 | 14.44 | $14.34 | 69931 |
| 2021-08-11 | 14.40 | $14.58 | 105048 |
| 2021-08-10 | 14.28 | $14.58 | 135610 |
| 2021-08-09 | 14.12 | $14.28 | 136300 |
| 2021-08-06 | 14.02 | $14.28 | 87929 |
| 2021-08-05 | 13.90 | $14.01 | 139230 |
| 2021-08-04 | 13.83 | $13.89 | 106500 |
| 2021-08-03 | 13.78 | $13.95 | 138944 |
| 2021-08-02 | 13.71 | $13.92 | 197400 |
| 2021-07-30 | 13.63 | $14.16 | 190331 |
| 2021-07-29 | 13.45 | $14.03 | 242309 |
| 2021-07-28 | 13.28 | $13.47 | 173400 |
| 2021-07-27 | 13.25 | $13.27 | 129325 |
| 2021-07-26 | 13.28 | $13.42 | 157948 |
| 2021-07-23 | 13.27 | $13.22 | 114404 |
| 2021-07-22 | 13.33 | $13.15 | 125500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.64
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.56
Average
52.51
Maximum
85.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.64 | $39.15 | 40446 |
| 2026-07-17 | 47.84 | $38.91 | 224000 |
| 2026-07-16 | 45.51 | $38.22 | 219900 |
| 2026-07-15 | 42.77 | $37.44 | 403130 |
| 2026-07-14 | 56.70 | $41.45 | 297728 |
| 2026-07-13 | 63.35 | $42.81 | 191556 |
| 2026-07-10 | 61.26 | $42.15 | 154006 |
| 2026-07-09 | 60.11 | $41.80 | 224034 |
| 2026-07-08 | 59.98 | $41.76 | 209000 |
| 2026-07-07 | 62.08 | $42.20 | 241800 |
| 2026-07-06 | 65.53 | $42.90 | 219800 |
| 2026-07-02 | 66.08 | $43.01 | 356843 |
| 2026-07-01 | 64.08 | $42.24 | 256412 |
| 2026-06-30 | 61.62 | $41.36 | 248300 |
| 2026-06-29 | 63.84 | $41.83 | 198818 |
| 2026-06-26 | 61.90 | $41.13 | 741858 |
| 2026-06-25 | 56.65 | $39.47 | 161036 |
| 2026-06-24 | 62.78 | $40.71 | 152634 |
| 2026-06-23 | 60.35 | $39.97 | 291200 |
| 2026-06-22 | 53.98 | $38.32 | 170585 |
| 2026-06-18 | 53.02 | $38.10 | 195800 |
| 2026-06-17 | 51.86 | $37.83 | 104100 |
| 2026-06-16 | 51.30 | $37.70 | 135431 |
| 2026-06-15 | 48.54 | $37.06 | 110137 |
| 2026-06-12 | 52.47 | $37.95 | 98008 |
| 2026-06-11 | 53.07 | $38.08 | 146600 |
| 2026-06-10 | 52.16 | $37.85 | 211000 |
| 2026-06-09 | 49.51 | $37.20 | 130315 |
| 2026-06-08 | 46.81 | $36.57 | 307800 |
| 2026-06-05 | 49.91 | $37.34 | 205100 |
| 2026-06-04 | 40.91 | $35.48 | 161500 |
| 2026-06-03 | 41.68 | $35.68 | 142137 |
| 2026-06-02 | 43.98 | $36.27 | 128600 |
| 2026-06-01 | 43.83 | $36.24 | 185100 |
| 2026-05-29 | 46.94 | $37.02 | 157840 |
| 2026-05-28 | 49.28 | $37.57 | 163963 |
| 2026-05-27 | 51.91 | $38.16 | 200900 |
| 2026-05-26 | 54.25 | $38.66 | 116600 |
| 2026-05-22 | 55.77 | $38.98 | 132625 |
| 2026-05-21 | 59.34 | $39.70 | 137046 |
| 2026-05-20 | 60.46 | $39.92 | 135012 |
| 2026-05-19 | 58.82 | $39.43 | 211924 |
| 2026-05-18 | 59.39 | $39.55 | 218611 |
| 2026-05-15 | 56.71 | $38.75 | 189700 |
| 2026-05-14 | 57.98 | $39.03 | 134000 |
| 2026-05-13 | 58.56 | $39.16 | 252800 |
| 2026-05-12 | 59.61 | $39.40 | 140840 |
| 2026-05-11 | 58.97 | $39.18 | 185400 |
| 2026-05-08 | 60.04 | $39.44 | 202746 |
| 2026-05-07 | 64.70 | $40.53 | 318800 |
| 2026-05-06 | 64.19 | $40.32 | 200815 |
| 2026-05-05 | 62.85 | $39.77 | 275895 |
| 2026-05-04 | 61.13 | $39.08 | 193521 |
| 2026-05-01 | 63.65 | $39.70 | 193900 |
| 2026-04-30 | 63.49 | $39.63 | 213908 |
| 2026-04-29 | 62.47 | $39.18 | 291115 |
| 2026-04-28 | 71.19 | $41.26 | 358952 |
| 2026-04-27 | 69.76 | $40.52 | 507000 |
| 2026-04-24 | 67.62 | $39.48 | 524524 |
| 2026-04-23 | 55.17 | $35.18 | 199303 |
| 2026-04-22 | 50.64 | $34.10 | 165165 |
| 2026-04-21 | 50.55 | $34.08 | 176234 |
| 2026-04-20 | 57.67 | $35.54 | 185421 |
| 2026-04-17 | 57.89 | $35.58 | 328138 |
| 2026-04-16 | 55.01 | $34.85 | 149212 |
| 2026-04-15 | 53.23 | $34.42 | 111632 |
| 2026-04-14 | 52.05 | $34.14 | 133200 |
| 2026-04-13 | 55.77 | $34.92 | 195544 |
| 2026-04-10 | 53.63 | $34.39 | 136100 |
| 2026-04-09 | 57.83 | $35.23 | 146930 |
| 2026-04-08 | 55.21 | $34.57 | 141400 |
| 2026-04-07 | 53.38 | $34.13 | 134318 |
| 2026-04-06 | 51.63 | $33.72 | 103106 |
| 2026-04-02 | 49.79 | $33.30 | 226300 |
| 2026-04-01 | 45.78 | $32.44 | 214400 |
| 2026-03-31 | 53.96 | $34.16 | 187106 |
| 2026-03-30 | 53.96 | $34.16 | 136241 |
| 2026-03-27 | 51.75 | $33.67 | 160300 |
| 2026-03-26 | 54.07 | $34.13 | 133334 |
| 2026-03-25 | 54.37 | $34.19 | 224921 |
| 2026-03-24 | 57.86 | $34.87 | 186624 |
| 2026-03-23 | 55.08 | $34.18 | 207075 |
| 2026-03-20 | 50.35 | $33.13 | 247300 |
| 2026-03-19 | 49.19 | $32.89 | 260354 |
| 2026-03-18 | 51.28 | $33.33 | 182820 |
| 2026-03-17 | 54.85 | $34.04 | 146955 |
| 2026-03-16 | 56.64 | $34.38 | 191745 |
| 2026-03-13 | 56.24 | $34.28 | 175800 |
| 2026-03-12 | 55.26 | $34.03 | 224530 |
| 2026-03-11 | 54.73 | $33.89 | 176400 |
| 2026-03-10 | 56.53 | $34.28 | 182700 |
| 2026-03-09 | 57.31 | $34.45 | 314500 |
| 2026-03-06 | 60.74 | $35.18 | 187711 |
| 2026-03-05 | 61.75 | $35.39 | 308009 |
| 2026-03-04 | 66.71 | $36.38 | 206205 |
| 2026-03-03 | 65.68 | $35.99 | 270405 |
| 2026-03-02 | 67.51 | $36.35 | 454700 |
| 2026-02-27 | 64.42 | $35.17 | 204700 |
| 2026-02-26 | 61.30 | $34.12 | 273900 |
| 2026-02-25 | 56.38 | $32.70 | 318800 |
| 2026-02-24 | 53.24 | $31.91 | 282300 |
| 2026-02-23 | 45.29 | $30.23 | 143572 |
| 2026-02-20 | 49.53 | $31.12 | 157323 |
| 2026-02-19 | 50.18 | $31.25 | 136100 |
| 2026-02-18 | 50.48 | $31.31 | 96121 |
| 2026-02-17 | 54.53 | $32.12 | 144533 |
| 2026-02-13 | 50.06 | $31.17 | 88423 |
| 2026-02-12 | 54.05 | $31.92 | 125700 |
| 2026-02-11 | 52.91 | $31.68 | 106446 |
| 2026-02-10 | 51.58 | $31.40 | 151400 |
| 2026-02-09 | 47.33 | $30.56 | 80606 |
| 2026-02-06 | 53.42 | $31.71 | 125700 |
| 2026-02-05 | 53.07 | $31.64 | 101100 |
| 2026-02-04 | 51.08 | $31.24 | 116800 |
| 2026-02-03 | 51.03 | $31.23 | 100500 |
| 2026-02-02 | 50.70 | $31.16 | 207566 |
| 2026-01-30 | 47.27 | $30.45 | 249100 |
| 2026-01-29 | 46.82 | $30.36 | 147900 |
| 2026-01-28 | 42.95 | $29.60 | 156800 |
| 2026-01-27 | 41.02 | $29.24 | 139009 |
| 2026-01-26 | 43.35 | $29.84 | 326003 |
| 2026-01-23 | 37.83 | $28.85 | 239130 |
| 2026-01-22 | 39.68 | $29.35 | 309200 |
| 2026-01-21 | 40.36 | $29.53 | 225931 |
| 2026-01-20 | 39.98 | $29.46 | 108200 |
| 2026-01-16 | 41.29 | $29.83 | 180402 |
| 2026-01-15 | 41.58 | $29.91 | 148003 |
| 2026-01-14 | 40.47 | $29.68 | 166300 |
| 2026-01-13 | 40.95 | $29.83 | 137800 |
| 2026-01-12 | 45.46 | $31.15 | 123600 |
| 2026-01-09 | 42.45 | $30.49 | 117639 |
| 2026-01-08 | 45.99 | $31.46 | 162202 |
| 2026-01-07 | 43.79 | $30.98 | 328400 |
| 2026-01-06 | 36.96 | $29.64 | 411084 |
| 2026-01-05 | 42.78 | $31.22 | 213482 |
| 2026-01-02 | 44.86 | $31.71 | 282913 |
| 2025-12-31 | 55.89 | $33.80 | 293900 |
| 2025-12-30 | 55.54 | $33.73 | 190514 |
| 2025-12-29 | 58.16 | $34.15 | 188500 |
| 2025-12-26 | 56.63 | $33.82 | 120323 |
| 2025-12-24 | 61.18 | $34.53 | 111300 |
| 2025-12-23 | 64.96 | $35.07 | 195200 |
| 2025-12-22 | 63.20 | $34.63 | 129711 |
| 2025-12-19 | 60.00 | $33.89 | 496200 |
| 2025-12-18 | 62.58 | $34.26 | 220100 |
| 2025-12-17 | 56.57 | $33.01 | 82600 |
| 2025-12-16 | 57.85 | $33.19 | 191428 |
| 2025-12-15 | 56.18 | $32.87 | 220929 |
| 2025-12-12 | 57.19 | $33.02 | 243601 |
| 2025-12-11 | 55.89 | $32.76 | 131551 |
| 2025-12-10 | 50.57 | $31.79 | 156900 |
| 2025-12-09 | 51.61 | $31.96 | 120426 |
| 2025-12-08 | 47.46 | $31.27 | 122322 |
| 2025-12-05 | 46.58 | $31.13 | 151526 |
| 2025-12-04 | 52.50 | $32.12 | 122100 |
| 2025-12-03 | 55.92 | $32.62 | 104034 |
| 2025-12-02 | 55.86 | $32.61 | 112200 |
| 2025-12-01 | 56.86 | $32.76 | 158500 |
| 2025-11-28 | 59.36 | $33.13 | 77110 |
| 2025-11-26 | 60.86 | $33.35 | 108212 |
| 2025-11-25 | 60.47 | $33.26 | 135125 |
| 2025-11-24 | 60.92 | $33.33 | 141500 |
| 2025-11-21 | 61.11 | $33.36 | 233848 |
| 2025-11-20 | 58.00 | $32.59 | 182310 |
| 2025-11-19 | 64.13 | $33.56 | 164800 |
| 2025-11-18 | 65.69 | $33.79 | 122200 |
| 2025-11-17 | 68.30 | $34.17 | 158900 |
| 2025-11-14 | 69.90 | $34.40 | 163419 |
| 2025-11-13 | 71.49 | $34.63 | 145256 |
| 2025-11-12 | 71.11 | $34.49 | 151100 |
| 2025-11-11 | 74.41 | $34.98 | 255900 |
| 2025-11-10 | 73.45 | $34.58 | 233500 |
| 2025-11-07 | 70.96 | $33.61 | 225408 |
| 2025-11-06 | 68.52 | $32.77 | 176192 |
| 2025-11-05 | 68.43 | $32.74 | 229911 |
| 2025-11-04 | 67.04 | $32.27 | 272300 |
| 2025-11-03 | 63.07 | $31.07 | 243146 |
| 2025-10-31 | 62.17 | $30.82 | 144627 |
| 2025-10-30 | 65.76 | $31.41 | 195907 |
| 2025-10-29 | 65.95 | $31.44 | 258305 |
| 2025-10-28 | 65.24 | $31.21 | 252000 |
| 2025-10-27 | 69.49 | $31.92 | 330300 |
| 2025-10-24 | 70.28 | $32.05 | 471718 |
| 2025-10-23 | 58.36 | $28.63 | 187528 |
| 2025-10-22 | 58.27 | $28.61 | 157044 |
| 2025-10-21 | 56.80 | $28.29 | 117001 |
| 2025-10-20 | 58.45 | $28.56 | 142900 |
| 2025-10-17 | 56.35 | $28.09 | 152939 |
| 2025-10-16 | 55.72 | $27.95 | 186928 |
| 2025-10-15 | 64.89 | $29.39 | 251328 |
| 2025-10-14 | 68.61 | $29.89 | 189400 |
| 2025-10-13 | 65.82 | $29.14 | 137700 |
| 2025-10-10 | 65.43 | $29.04 | 128500 |
| 2025-10-09 | 70.31 | $29.68 | 107716 |
| 2025-10-08 | 72.89 | $30.00 | 215900 |
| 2025-10-07 | 72.80 | $29.97 | 202232 |
| 2025-10-06 | 72.04 | $29.71 | 476934 |
| 2025-10-03 | 67.65 | $28.37 | 255600 |
| 2025-10-02 | 59.47 | $26.56 | 176425 |
| 2025-10-01 | 54.92 | $25.80 | 158800 |
| 2025-09-30 | 59.06 | $26.30 | 284000 |
| 2025-09-29 | 56.90 | $25.95 | 109844 |
| 2025-09-26 | 58.24 | $26.11 | 180500 |
| 2025-09-25 | 54.50 | $25.52 | 160941 |
| 2025-09-24 | 52.37 | $25.21 | 189635 |
| 2025-09-23 | 56.24 | $25.69 | 132400 |
| 2025-09-22 | 57.16 | $25.80 | 143300 |
| 2025-09-19 | 55.98 | $25.61 | 251944 |
| 2025-09-18 | 56.76 | $25.71 | 319934 |
| 2025-09-17 | 54.27 | $25.30 | 256502 |
| 2025-09-16 | 50.00 | $24.66 | 100328 |
| 2025-09-15 | 52.25 | $24.97 | 78418 |
| 2025-09-12 | 55.45 | $25.39 | 104901 |
| 2025-09-11 | 57.52 | $25.65 | 130800 |
| 2025-09-10 | 50.17 | $24.57 | 106419 |
| 2025-09-09 | 52.15 | $24.82 | 119833 |
| 2025-09-08 | 52.55 | $24.87 | 128200 |
| 2025-09-05 | 50.63 | $24.60 | 135730 |
| 2025-09-04 | 57.69 | $25.46 | 155837 |
| 2025-09-03 | 53.22 | $24.84 | 230200 |
| 2025-09-02 | 50.41 | $24.49 | 178539 |
| 2025-08-29 | 49.59 | $24.39 | 198100 |
| 2025-08-28 | 48.87 | $24.30 | 179200 |
| 2025-08-27 | 50.95 | $24.57 | 90500 |
| 2025-08-26 | 47.74 | $24.16 | 94329 |
| 2025-08-25 | 49.62 | $24.41 | 145500 |
| 2025-08-22 | 51.00 | $24.59 | 161900 |
| 2025-08-21 | 51.08 | $24.60 | 97631 |
| 2025-08-20 | 50.17 | $24.47 | 122308 |
| 2025-08-19 | 45.94 | $23.89 | 89300 |
| 2025-08-18 | 44.31 | $23.68 | 132923 |
| 2025-08-15 | 43.70 | $23.60 | 243700 |
| 2025-08-14 | 48.52 | $24.36 | 152700 |
| 2025-08-13 | 49.90 | $24.56 | 207637 |
| 2025-08-12 | 46.89 | $24.14 | 205738 |
| 2025-08-11 | 44.64 | $23.84 | 110800 |
| 2025-08-08 | 41.74 | $23.47 | 135800 |
| 2025-08-07 | 40.38 | $23.30 | 183624 |
| 2025-08-06 | 41.58 | $23.52 | 131408 |
| 2025-08-05 | 41.50 | $23.51 | 193100 |
| 2025-08-04 | 40.04 | $23.31 | 310900 |
| 2025-08-01 | 37.76 | $23.00 | 272200 |
| 2025-07-31 | 40.81 | $23.64 | 191802 |
| 2025-07-30 | 39.06 | $23.40 | 268036 |
| 2025-07-29 | 39.66 | $23.53 | 410700 |
| 2025-07-28 | 35.97 | $23.02 | 544922 |
| 2025-07-25 | 35.31 | $22.93 | 682500 |
| 2025-07-24 | 44.20 | $24.77 | 248539 |
| 2025-07-23 | 48.56 | $25.46 | 183636 |
| 2025-07-22 | 49.78 | $25.64 | 207827 |
| 2025-07-21 | 48.83 | $25.50 | 225843 |
| 2025-07-18 | 47.00 | $25.23 | 202400 |
| 2025-07-17 | 46.25 | $25.12 | 450400 |
| 2025-07-16 | 44.71 | $24.89 | 296002 |
| 2025-07-15 | 39.32 | $24.14 | 292348 |
| 2025-07-14 | 40.01 | $24.28 | 305041 |
| 2025-07-11 | 35.54 | $23.70 | 358847 |
| 2025-07-10 | 38.40 | $24.31 | 407300 |
| 2025-07-09 | 40.58 | $24.74 | 287546 |
| 2025-07-08 | 42.84 | $25.16 | 338400 |
| 2025-07-07 | 44.94 | $25.53 | 218100 |
| 2025-07-03 | 47.44 | $25.95 | 136400 |
| 2025-07-02 | 47.44 | $25.95 | 306700 |
| 2025-07-01 | 57.49 | $27.41 | 211200 |
| 2025-06-30 | 60.14 | $27.73 | 390700 |
| 2025-06-27 | 59.36 | $27.59 | 865041 |
| 2025-06-26 | 57.73 | $27.30 | 204500 |
| 2025-06-25 | 54.90 | $26.82 | 178900 |
| 2025-06-24 | 60.08 | $27.47 | 206225 |
| 2025-06-23 | 58.24 | $27.15 | 232800 |
| 2025-06-20 | 53.38 | $26.39 | 239939 |
| 2025-06-18 | 51.98 | $26.19 | 253007 |
| 2025-06-17 | 53.19 | $26.35 | 234547 |
| 2025-06-16 | 55.98 | $26.71 | 227700 |
| 2025-06-13 | 54.27 | $26.44 | 181800 |
| 2025-06-12 | 59.12 | $27.04 | 252562 |
| 2025-06-11 | 54.63 | $26.34 | 213600 |
| 2025-06-10 | 56.48 | $26.56 | 235129 |
| 2025-06-09 | 59.35 | $26.89 | 310010 |
| 2025-06-06 | 64.74 | $27.46 | 169900 |
| 2025-06-05 | 64.58 | $27.43 | 145556 |
| 2025-06-04 | 65.82 | $27.56 | 177700 |
| 2025-06-03 | 67.52 | $27.74 | 246000 |
| 2025-06-02 | 72.99 | $28.29 | 369238 |
| 2025-05-30 | 67.81 | $27.14 | 225744 |
| 2025-05-29 | 66.64 | $26.92 | 111393 |
| 2025-05-28 | 64.36 | $26.51 | 277632 |
| 2025-05-27 | 68.14 | $26.86 | 170803 |
| 2025-05-23 | 65.02 | $26.30 | 137635 |
| 2025-05-22 | 65.78 | $26.37 | 163000 |
| 2025-05-21 | 67.62 | $26.54 | 173310 |
| 2025-05-20 | 67.83 | $26.56 | 188600 |
| 2025-05-19 | 69.28 | $26.70 | 269006 |
| 2025-05-16 | 68.08 | $26.44 | 248700 |
| 2025-05-15 | 68.67 | $26.50 | 502240 |
| 2025-05-14 | 64.88 | $25.71 | 359244 |
| 2025-05-13 | 65.07 | $25.73 | 328030 |
| 2025-05-12 | 65.43 | $25.77 | 399300 |
| 2025-05-09 | 67.58 | $26.01 | 407234 |
| 2025-05-08 | 64.94 | $25.43 | 153718 |
| 2025-05-07 | 64.37 | $25.31 | 361007 |
| 2025-05-06 | 67.31 | $25.65 | 241705 |
| 2025-05-05 | 67.31 | $25.65 | 286500 |
| 2025-05-02 | 65.60 | $25.24 | 279619 |
| 2025-05-01 | 59.55 | $24.01 | 170000 |
| 2025-04-30 | 61.47 | $24.24 | 227000 |
| 2025-04-29 | 65.30 | $24.68 | 420449 |
| 2025-04-28 | 59.73 | $23.65 | 539600 |
| 2025-04-25 | 59.61 | $23.63 | 340208 |
| 2025-04-24 | 58.19 | $23.39 | 155205 |
| 2025-04-23 | 58.76 | $23.46 | 135903 |
| 2025-04-22 | 58.32 | $23.38 | 150906 |
| 2025-04-21 | 54.41 | $22.71 | 143840 |
| 2025-04-17 | 57.87 | $23.16 | 93242 |
| 2025-04-16 | 56.41 | $22.91 | 133100 |
| 2025-04-15 | 55.95 | $22.83 | 136600 |
| 2025-04-14 | 54.92 | $22.65 | 144506 |
| 2025-04-11 | 51.32 | $22.05 | 116400 |
| 2025-04-10 | 51.65 | $22.10 | 161000 |
| 2025-04-09 | 53.46 | $22.38 | 290500 |
| 2025-04-08 | 48.10 | $21.51 | 201300 |
| 2025-04-07 | 46.35 | $21.25 | 228233 |
| 2025-04-04 | 53.17 | $22.29 | 290746 |
| 2025-04-03 | 67.41 | $23.86 | 186600 |
| 2025-04-02 | 68.07 | $23.92 | 160505 |
| 2025-04-01 | 69.70 | $24.07 | 132400 |
| 2025-03-31 | 67.90 | $23.70 | 242911 |
| 2025-03-28 | 66.04 | $23.34 | 250500 |
| 2025-03-27 | 63.29 | $22.85 | 133538 |
| 2025-03-26 | 62.53 | $22.72 | 164900 |
| 2025-03-25 | 57.47 | $21.94 | 148707 |
| 2025-03-24 | 56.98 | $21.87 | 137300 |
| 2025-03-21 | 53.53 | $21.40 | 487325 |
| 2025-03-20 | 57.04 | $21.78 | 263000 |
| 2025-03-19 | 54.98 | $21.50 | 309200 |
| 2025-03-18 | 57.91 | $21.81 | 167733 |
| 2025-03-17 | 58.48 | $21.87 | 97313 |
| 2025-03-14 | 58.02 | $21.80 | 184500 |
| 2025-03-13 | 54.82 | $21.33 | 179600 |
| 2025-03-12 | 49.81 | $20.68 | 147500 |
| 2025-03-11 | 53.17 | $21.07 | 207348 |
| 2025-03-10 | 51.25 | $20.83 | 181800 |
| 2025-03-07 | 53.51 | $21.09 | 191700 |
| 2025-03-06 | 58.01 | $21.57 | 95700 |
| 2025-03-05 | 58.89 | $21.66 | 138700 |
| 2025-03-04 | 58.76 | $21.64 | 157700 |
| 2025-03-03 | 64.92 | $22.26 | 147635 |
| 2025-02-28 | 64.46 | $22.18 | 224400 |
| 2025-02-27 | 63.09 | $21.94 | 348436 |
| 2025-02-26 | 67.96 | $22.41 | 428200 |
| 2025-02-25 | 54.47 | $20.51 | 222304 |
| 2025-02-24 | 46.73 | $19.82 | 203200 |
| 2025-02-21 | 43.69 | $19.59 | 140100 |
| 2025-02-20 | 47.86 | $19.96 | 129500 |
| 2025-02-19 | 53.77 | $20.41 | 102533 |
| 2025-02-18 | 54.34 | $20.45 | 158420 |
| 2025-02-14 | 53.99 | $20.42 | 116400 |
| 2025-02-13 | 52.86 | $20.32 | 106200 |
| 2025-02-12 | 47.87 | $19.91 | 109043 |
| 2025-02-11 | 50.60 | $20.13 | 92521 |
| 2025-02-10 | 47.64 | $19.90 | 146400 |
| 2025-02-07 | 48.24 | $19.95 | 130200 |
| 2025-02-06 | 49.18 | $20.03 | 110742 |
| 2025-02-05 | 48.70 | $19.99 | 106178 |
| 2025-02-04 | 43.71 | $19.59 | 94600 |
| 2025-02-03 | 41.97 | $19.46 | 146609 |
| 2025-01-31 | 40.35 | $19.34 | 175700 |
| 2025-01-30 | 42.02 | $19.52 | 107323 |
| 2025-01-29 | 44.04 | $19.73 | 115212 |
| 2025-01-28 | 45.22 | $19.85 | 113300 |
| 2025-01-27 | 45.71 | $19.90 | 107147 |
| 2025-01-24 | 40.89 | $19.50 | 126600 |
| 2025-01-23 | 38.42 | $19.31 | 118500 |
| 2025-01-22 | 40.54 | $19.56 | 165000 |
| 2025-01-21 | 40.16 | $19.53 | 110400 |
| 2025-01-17 | 39.07 | $19.44 | 88500 |
| 2025-01-16 | 39.07 | $19.44 | 97944 |
| 2025-01-15 | 39.58 | $19.51 | 58739 |
| 2025-01-14 | 36.67 | $19.25 | 107522 |
| 2025-01-13 | 32.63 | $18.91 | 123300 |
| 2025-01-10 | 33.16 | $19.00 | 163900 |
| 2025-01-08 | 37.48 | $19.67 | 141400 |
| 2025-01-07 | 38.25 | $19.78 | 153500 |
| 2025-01-06 | 37.01 | $19.67 | 162048 |
| 2025-01-03 | 39.11 | $19.98 | 103506 |
| 2025-01-02 | 43.76 | $20.59 | 99000 |
| 2024-12-31 | 47.92 | $21.06 | 139300 |
| 2024-12-30 | 42.38 | $20.56 | 178400 |
| 2024-12-27 | 42.90 | $20.62 | 131501 |
| 2024-12-26 | 46.42 | $21.01 | 64810 |
| 2024-12-24 | 45.99 | $20.97 | 55800 |
| 2024-12-23 | 43.84 | $20.77 | 170000 |
| 2024-12-20 | 42.42 | $20.64 | 479629 |
| 2024-12-19 | 41.89 | $20.59 | 233400 |
| 2024-12-18 | 42.11 | $20.62 | 197020 |
| 2024-12-17 | 46.07 | $21.13 | 122200 |
| 2024-12-16 | 46.07 | $21.13 | 84400 |
| 2024-12-13 | 47.09 | $21.26 | 90900 |
| 2024-12-12 | 46.04 | $21.14 | 110400 |
| 2024-12-11 | 48.87 | $21.51 | 171400 |
| 2024-12-10 | 46.42 | $21.22 | 142100 |
| 2024-12-09 | 51.17 | $21.81 | 134100 |
| 2024-12-06 | 51.68 | $21.87 | 95700 |
| 2024-12-05 | 58.94 | $22.65 | 140134 |
| 2024-12-04 | 59.65 | $22.72 | 116300 |
| 2024-12-03 | 57.04 | $22.35 | 150927 |
| 2024-12-02 | 58.00 | $22.45 | 126200 |
| 2024-11-29 | 59.73 | $22.63 | 69317 |
| 2024-11-27 | 61.27 | $22.79 | 71722 |
| 2024-11-26 | 60.85 | $22.72 | 119900 |
| 2024-11-25 | 63.27 | $22.98 | 123900 |
| 2024-11-22 | 62.73 | $22.88 | 109000 |
| 2024-11-21 | 61.15 | $22.59 | 75403 |
| 2024-11-20 | 59.40 | $22.28 | 78443 |
| 2024-11-19 | 59.82 | $22.33 | 90300 |
| 2024-11-18 | 60.45 | $22.41 | 95420 |
| 2024-11-15 | 60.92 | $22.47 | 104700 |
| 2024-11-14 | 60.34 | $22.35 | 105200 |
| 2024-11-13 | 60.77 | $22.41 | 119000 |
| 2024-11-12 | 60.68 | $22.39 | 102120 |
| 2024-11-11 | 61.66 | $22.54 | 159100 |
| 2024-11-08 | 58.14 | $21.72 | 171200 |
| 2024-11-07 | 57.04 | $21.48 | 147211 |
| 2024-11-06 | 56.13 | $21.28 | 206622 |
| 2024-11-05 | 51.64 | $20.36 | 200000 |
| 2024-11-04 | 46.82 | $19.50 | 327700 |
| 2024-11-01 | 50.49 | $20.16 | 255840 |
| 2024-10-31 | 49.23 | $19.94 | 285630 |
| 2024-10-30 | 50.57 | $20.18 | 168338 |
| 2024-10-29 | 50.14 | $20.10 | 223523 |
| 2024-10-28 | 49.62 | $20.00 | 342316 |
| 2024-10-25 | 45.53 | $19.24 | 311500 |
| 2024-10-24 | 49.88 | $20.10 | 226090 |
| 2024-10-23 | 47.27 | $19.63 | 204851 |
| 2024-10-22 | 45.00 | $19.24 | 126700 |
| 2024-10-21 | 45.05 | $19.25 | 170700 |
| 2024-10-18 | 48.01 | $19.87 | 239835 |
| 2024-10-17 | 48.99 | $20.07 | 227446 |
| 2024-10-16 | 47.56 | $19.79 | 172207 |
| 2024-10-15 | 46.96 | $19.67 | 239233 |
| 2024-10-14 | 44.52 | $19.19 | 180100 |
| 2024-10-11 | 43.59 | $19.01 | 305400 |
| 2024-10-10 | 43.34 | $18.96 | 489949 |
| 2024-10-09 | 31.92 | $16.96 | 723900 |
| 2024-10-08 | 34.36 | $17.70 | 771400 |
| 2024-10-07 | 28.78 | $16.90 | 978946 |
| 2024-10-04 | 49.08 | $21.00 | 101366 |
| 2024-10-03 | 49.98 | $21.11 | 93400 |
| 2024-10-02 | 51.87 | $21.34 | 72400 |
| 2024-10-01 | 53.20 | $21.50 | 203831 |
| 2024-09-30 | 59.13 | $22.16 | 193000 |
| 2024-09-27 | 57.91 | $21.98 | 166000 |
| 2024-09-26 | 60.37 | $22.24 | 145621 |
| 2024-09-25 | 58.64 | $21.97 | 159824 |
| 2024-09-24 | 59.84 | $22.10 | 127800 |
| 2024-09-23 | 58.79 | $21.93 | 295800 |
| 2024-09-20 | 58.30 | $21.85 | 482005 |
| 2024-09-19 | 63.75 | $22.46 | 122813 |
| 2024-09-18 | 66.65 | $22.76 | 270300 |
| 2024-09-17 | 62.60 | $22.01 | 187900 |
| 2024-09-16 | 59.69 | $21.54 | 158203 |
| 2024-09-13 | 56.02 | $21.01 | 128500 |
| 2024-09-12 | 53.02 | $20.62 | 97335 |
| 2024-09-11 | 51.08 | $20.38 | 109302 |
| 2024-09-10 | 58.90 | $21.19 | 105026 |
| 2024-09-09 | 61.21 | $21.40 | 143236 |
| 2024-09-06 | 56.15 | $20.75 | 96100 |
| 2024-09-05 | 60.16 | $21.10 | 105900 |
| 2024-09-04 | 60.16 | $21.10 | 135200 |
| 2024-09-03 | 61.06 | $21.18 | 125900 |
| 2024-08-30 | 63.42 | $21.39 | 134044 |
| 2024-08-29 | 62.51 | $21.25 | 146734 |
| 2024-08-28 | 60.55 | $20.96 | 127200 |
| 2024-08-27 | 59.59 | $20.82 | 115800 |
| 2024-08-26 | 59.39 | $20.79 | 128333 |
| 2024-08-23 | 62.04 | $21.06 | 166700 |
| 2024-08-22 | 58.52 | $20.52 | 90484 |
| 2024-08-21 | 59.39 | $20.61 | 115812 |
| 2024-08-20 | 59.77 | $20.65 | 131100 |
| 2024-08-19 | 58.90 | $20.51 | 160200 |
| 2024-08-16 | 60.22 | $20.66 | 340000 |
| 2024-08-15 | 58.33 | $20.34 | 189640 |
| 2024-08-14 | 55.51 | $19.89 | 135400 |
| 2024-08-13 | 52.81 | $19.49 | 193800 |
| 2024-08-12 | 48.42 | $18.90 | 155000 |
| 2024-08-09 | 49.61 | $19.06 | 243623 |
| 2024-08-08 | 47.14 | $18.74 | 128400 |
| 2024-08-07 | 45.07 | $18.48 | 137212 |
| 2024-08-06 | 46.40 | $18.68 | 150700 |
| 2024-08-05 | 45.79 | $18.60 | 271000 |
| 2024-08-02 | 50.49 | $19.29 | 184100 |
| 2024-08-01 | 50.77 | $19.33 | 304909 |
| 2024-07-31 | 54.28 | $19.81 | 269000 |
| 2024-07-30 | 57.26 | $20.19 | 209924 |
| 2024-07-29 | 53.77 | $19.64 | 283900 |
| 2024-07-26 | 49.97 | $19.10 | 455200 |
| 2024-07-25 | 57.37 | $19.99 | 194124 |
| 2024-07-24 | 53.14 | $19.42 | 183434 |
| 2024-07-23 | 56.40 | $19.77 | 144300 |
| 2024-07-22 | 54.82 | $19.56 | 131800 |
| 2024-07-19 | 51.99 | $19.20 | 134900 |
| 2024-07-18 | 57.30 | $19.76 | 151314 |
| 2024-07-17 | 57.90 | $19.82 | 346700 |
| 2024-07-16 | 55.69 | $19.52 | 237300 |
| 2024-07-15 | 53.12 | $19.19 | 219947 |
| 2024-07-12 | 50.21 | $18.84 | 100900 |
| 2024-07-11 | 47.56 | $18.54 | 199800 |
| 2024-07-10 | 43.66 | $18.13 | 143600 |
| 2024-07-09 | 43.17 | $18.08 | 90138 |
| 2024-07-08 | 47.57 | $18.64 | 249628 |
| 2024-07-05 | 38.18 | $17.76 | 152405 |
| 2024-07-03 | 42.26 | $18.26 | 58127 |
| 2024-07-02 | 42.52 | $18.29 | 104822 |
| 2024-07-01 | 43.45 | $18.40 | 286300 |
| 2024-06-28 | 46.62 | $18.76 | 341429 |
| 2024-06-27 | 45.89 | $18.69 | 74643 |
| 2024-06-26 | 43.59 | $18.47 | 166529 |
| 2024-06-25 | 44.74 | $18.61 | 103114 |
| 2024-06-24 | 43.83 | $18.52 | 142809 |
| 2024-06-21 | 41.72 | $18.31 | 249338 |
| 2024-06-20 | 45.01 | $18.74 | 115400 |
| 2024-06-18 | 41.22 | $18.37 | 106400 |
| 2024-06-17 | 44.53 | $18.79 | 132131 |
| 2024-06-14 | 39.35 | $18.32 | 170544 |
| 2024-06-13 | 41.72 | $18.62 | 200105 |
| 2024-06-12 | 45.43 | $19.05 | 199700 |
| 2024-06-11 | 41.64 | $18.72 | 133900 |
| 2024-06-10 | 44.11 | $19.00 | 122600 |
| 2024-06-07 | 40.77 | $18.72 | 88346 |
| 2024-06-06 | 43.51 | $19.03 | 112431 |
| 2024-06-05 | 41.59 | $18.87 | 226600 |
| 2024-06-04 | 43.61 | $19.10 | 103507 |
| 2024-06-03 | 48.59 | $19.61 | 120340 |
| 2024-05-31 | 49.64 | $19.71 | 267034 |
| 2024-05-30 | 47.48 | $19.51 | 178140 |
| 2024-05-29 | 42.41 | $19.08 | 128300 |
| 2024-05-28 | 44.01 | $19.25 | 173200 |
| 2024-05-24 | 47.18 | $19.57 | 138300 |
| 2024-05-23 | 47.69 | $19.62 | 135735 |
| 2024-05-22 | 51.72 | $20.00 | 147000 |
| 2024-05-21 | 50.14 | $19.85 | 159200 |
| 2024-05-20 | 53.71 | $20.17 | 126200 |
| 2024-05-17 | 58.80 | $20.58 | 140602 |
| 2024-05-16 | 58.34 | $20.53 | 151048 |
| 2024-05-15 | 56.89 | $20.37 | 161337 |
| 2024-05-14 | 57.36 | $20.41 | 212340 |
| 2024-05-13 | 60.74 | $20.69 | 222826 |
| 2024-05-10 | 59.78 | $20.57 | 197100 |
| 2024-05-09 | 57.02 | $20.24 | 177816 |
| 2024-05-08 | 58.17 | $20.34 | 98400 |
| 2024-05-07 | 56.84 | $20.18 | 172200 |
| 2024-05-06 | 55.77 | $20.05 | 97536 |
| 2024-05-03 | 53.74 | $19.81 | 163200 |
| 2024-05-02 | 52.97 | $19.72 | 188000 |
| 2024-05-01 | 56.22 | $20.05 | 181911 |
| 2024-04-30 | 51.69 | $19.52 | 188137 |
| 2024-04-29 | 52.67 | $19.62 | 268619 |
| 2024-04-26 | 51.98 | $19.54 | 442800 |
| 2024-04-25 | 59.85 | $20.30 | 183800 |
| 2024-04-24 | 59.54 | $20.26 | 220500 |
| 2024-04-23 | 58.41 | $20.11 | 118005 |
| 2024-04-22 | 56.24 | $19.83 | 130400 |
| 2024-04-19 | 54.56 | $19.62 | 162237 |
| 2024-04-18 | 48.95 | $18.99 | 136300 |
| 2024-04-17 | 46.87 | $18.78 | 124643 |
| 2024-04-16 | 50.60 | $19.18 | 168335 |
| 2024-04-15 | 49.93 | $19.11 | 222121 |
| 2024-04-12 | 47.45 | $18.85 | 221600 |
| 2024-04-11 | 50.57 | $19.19 | 103437 |
| 2024-04-10 | 48.59 | $18.98 | 137100 |
| 2024-04-09 | 49.94 | $19.13 | 121241 |
| 2024-04-08 | 50.94 | $19.24 | 92400 |
| 2024-04-05 | 51.73 | $19.33 | 131102 |
| 2024-04-04 | 51.33 | $19.28 | 147400 |
| 2024-04-03 | 54.62 | $19.66 | 121000 |
| 2024-04-02 | 55.51 | $19.76 | 127238 |
| 2024-04-01 | 56.65 | $19.89 | 217000 |
| 2024-03-28 | 60.55 | $20.32 | 166300 |
| 2024-03-27 | 58.40 | $19.98 | 161200 |
| 2024-03-26 | 56.40 | $19.68 | 134000 |
| 2024-03-25 | 55.94 | $19.61 | 127543 |
| 2024-03-22 | 57.02 | $19.74 | 148800 |
| 2024-03-21 | 56.34 | $19.63 | 235822 |
| 2024-03-20 | 56.96 | $19.71 | 112718 |
| 2024-03-19 | 57.26 | $19.75 | 152701 |
| 2024-03-18 | 56.50 | $19.61 | 140816 |
| 2024-03-15 | 58.26 | $19.86 | 383137 |
| 2024-03-14 | 57.40 | $19.69 | 157400 |
| 2024-03-13 | 60.75 | $20.17 | 256121 |
| 2024-03-12 | 66.34 | $20.90 | 488028 |
| 2024-03-11 | 60.13 | $19.60 | 198923 |
| 2024-03-08 | 66.00 | $20.26 | 203500 |
| 2024-03-07 | 61.69 | $19.46 | 220100 |
| 2024-03-06 | 63.12 | $19.61 | 231749 |
| 2024-03-05 | 61.89 | $19.39 | 199535 |
| 2024-03-04 | 64.29 | $19.65 | 164100 |
| 2024-03-01 | 68.15 | $20.05 | 303936 |
| 2024-02-29 | 69.53 | $20.19 | 152700 |
| 2024-02-28 | 70.31 | $20.27 | 138600 |
| 2024-02-27 | 72.62 | $20.51 | 226600 |
| 2024-02-26 | 72.08 | $20.36 | 533300 |
| 2024-02-23 | 79.39 | $21.09 | 642850 |
| 2024-02-22 | 57.98 | $17.23 | 180316 |
| 2024-02-21 | 58.88 | $17.29 | 154222 |
| 2024-02-20 | 60.68 | $17.41 | 185130 |
| 2024-02-16 | 59.81 | $17.32 | 202549 |
| 2024-02-15 | 60.95 | $17.40 | 181400 |
| 2024-02-14 | 54.79 | $16.80 | 140444 |
| 2024-02-13 | 51.00 | $16.49 | 180211 |
| 2024-02-12 | 55.11 | $16.78 | 297800 |
| 2024-02-09 | 47.00 | $16.20 | 178304 |
| 2024-02-08 | 43.66 | $16.00 | 170909 |
| 2024-02-07 | 42.81 | $15.95 | 157800 |
| 2024-02-06 | 45.85 | $16.18 | 110809 |
| 2024-02-05 | 47.66 | $16.31 | 124700 |
| 2024-02-02 | 50.91 | $16.53 | 135030 |
| 2024-02-01 | 54.25 | $16.74 | 143343 |
| 2024-01-31 | 52.56 | $16.62 | 181200 |
| 2024-01-30 | 54.48 | $16.74 | 167221 |
| 2024-01-29 | 57.99 | $16.95 | 131400 |
| 2024-01-26 | 56.99 | $16.87 | 134507 |
| 2024-01-25 | 59.17 | $17.00 | 164200 |
| 2024-01-24 | 55.15 | $16.68 | 136300 |
| 2024-01-23 | 58.21 | $16.86 | 145300 |
| 2024-01-22 | 57.84 | $16.83 | 179717 |
| 2024-01-19 | 53.54 | $16.50 | 147738 |
| 2024-01-18 | 54.50 | $16.56 | 152200 |
| 2024-01-17 | 54.24 | $16.54 | 136611 |
| 2024-01-16 | 50.33 | $16.25 | 155500 |
| 2024-01-12 | 53.95 | $16.49 | 139900 |
| 2024-01-11 | 53.69 | $16.47 | 140719 |
| 2024-01-10 | 52.66 | $16.39 | 107500 |
| 2024-01-09 | 52.80 | $16.40 | 213800 |
| 2024-01-08 | 57.75 | $16.74 | 170600 |
| 2024-01-05 | 56.38 | $16.62 | 281400 |
| 2024-01-04 | 54.87 | $16.49 | 172300 |
| 2024-01-03 | 54.29 | $16.44 | 182626 |
| 2024-01-02 | 51.83 | $16.23 | 182400 |
| 2023-12-29 | 48.71 | $15.98 | 190444 |
| 2023-12-28 | 48.95 | $16.00 | 200100 |
| 2023-12-27 | 50.62 | $16.14 | 159300 |
| 2023-12-26 | 49.57 | $16.05 | 153028 |
| 2023-12-22 | 53.53 | $16.38 | 208800 |
| 2023-12-21 | 56.65 | $16.62 | 422100 |
| 2023-12-20 | 54.44 | $16.41 | 292200 |
| 2023-12-19 | 52.58 | $16.24 | 257024 |
| 2023-12-18 | 51.36 | $16.13 | 186006 |
| 2023-12-15 | 49.57 | $15.97 | 610600 |
| 2023-12-14 | 52.44 | $16.22 | 252942 |
| 2023-12-13 | 57.08 | $16.59 | 389322 |
| 2023-12-12 | 53.49 | $16.25 | 116017 |
| 2023-12-11 | 55.03 | $16.37 | 182342 |
| 2023-12-08 | 57.53 | $16.56 | 189900 |
| 2023-12-07 | 58.06 | $16.60 | 195239 |
| 2023-12-06 | 57.60 | $16.55 | 187800 |
| 2023-12-05 | 60.38 | $16.77 | 156000 |
| 2023-12-04 | 62.06 | $16.90 | 171800 |
| 2023-12-01 | 61.51 | $16.83 | 173921 |
| 2023-11-30 | 63.12 | $16.96 | 328635 |
| 2023-11-29 | 61.65 | $16.76 | 150300 |
| 2023-11-28 | 61.21 | $16.70 | 162882 |
| 2023-11-27 | 69.26 | $17.34 | 231637 |
| 2023-11-24 | 65.79 | $16.82 | 165100 |
| 2023-11-22 | 63.61 | $16.53 | 301413 |
| 2023-11-21 | 63.38 | $16.50 | 248024 |
| 2023-11-20 | 65.20 | $16.64 | 131429 |
| 2023-11-17 | 64.86 | $16.59 | 162400 |
| 2023-11-16 | 64.66 | $16.56 | 311728 |
| 2023-11-15 | 62.31 | $16.21 | 245200 |
| 2023-11-14 | 62.42 | $16.22 | 166800 |
| 2023-11-13 | 61.01 | $16.01 | 118229 |
| 2023-11-10 | 64.28 | $16.31 | 181300 |
| 2023-11-09 | 63.03 | $16.11 | 167232 |
| 2023-11-08 | 69.52 | $16.67 | 211413 |
| 2023-11-07 | 67.59 | $16.33 | 243547 |
| 2023-11-06 | 64.46 | $15.83 | 219325 |
| 2023-11-03 | 68.49 | $16.15 | 209800 |
| 2023-11-02 | 67.77 | $16.03 | 189949 |
| 2023-11-01 | 69.79 | $16.19 | 222812 |
| 2023-10-31 | 66.67 | $15.66 | 292300 |
| 2023-10-30 | 64.71 | $15.36 | 294400 |
| 2023-10-27 | 53.90 | $14.10 | 398530 |
| 2023-10-26 | 59.38 | $14.50 | 191700 |
| 2023-10-25 | 56.21 | $14.20 | 252909 |
| 2023-10-24 | 55.09 | $14.10 | 286200 |
| 2023-10-23 | 52.82 | $13.90 | 172700 |
| 2023-10-20 | 49.92 | $13.66 | 253300 |
| 2023-10-19 | 51.42 | $13.78 | 274900 |
| 2023-10-18 | 52.67 | $13.88 | 191028 |
| 2023-10-17 | 57.60 | $14.25 | 311100 |
| 2023-10-16 | 53.47 | $13.88 | 143500 |
| 2023-10-13 | 51.52 | $13.72 | 139740 |
| 2023-10-12 | 54.49 | $13.94 | 155448 |
| 2023-10-11 | 53.80 | $13.88 | 236841 |
| 2023-10-10 | 49.03 | $13.49 | 376321 |
| 2023-10-09 | 50.30 | $13.59 | 236500 |
| 2023-10-06 | 49.93 | $13.56 | 348514 |
| 2023-10-05 | 48.97 | $13.48 | 222343 |
| 2023-10-04 | 51.42 | $13.69 | 162000 |
| 2023-10-03 | 51.78 | $13.72 | 239900 |
| 2023-10-02 | 51.03 | $13.65 | 262000 |
| 2023-09-29 | 55.31 | $14.02 | 431621 |
| 2023-09-28 | 52.56 | $13.75 | 284038 |
| 2023-09-27 | 53.02 | $13.79 | 337600 |
| 2023-09-26 | 52.12 | $13.70 | 609600 |
| 2023-09-25 | 50.42 | $13.53 | 231700 |
| 2023-09-22 | 49.00 | $13.39 | 324500 |
| 2023-09-21 | 46.19 | $13.12 | 492800 |
| 2023-09-20 | 43.90 | $12.91 | 280000 |
| 2023-09-19 | 47.17 | $13.27 | 300514 |
| 2023-09-18 | 46.00 | $13.16 | 552434 |
| 2023-09-15 | 43.86 | $12.96 | 6.8M |
| 2023-09-14 | 46.39 | $13.25 | 724827 |
| 2023-09-13 | 44.61 | $13.08 | 506200 |
| 2023-09-12 | 40.76 | $12.73 | 674434 |
| 2023-09-11 | 39.51 | $12.62 | 506000 |
| 2023-09-08 | 36.97 | $12.40 | 772042 |
| 2023-09-07 | 33.22 | $12.09 | 579400 |
| 2023-09-06 | 32.48 | $12.03 | 685900 |
| 2023-09-05 | 34.54 | $12.37 | 1.5M |
| 2023-09-01 | 36.89 | $12.73 | 199200 |
| 2023-08-31 | 36.08 | $12.66 | 213300 |
| 2023-08-30 | 38.98 | $13.09 | 371300 |
| 2023-08-29 | 35.19 | $12.76 | 312344 |
| 2023-08-28 | 28.26 | $12.22 | 362300 |
| 2023-08-25 | 32.06 | $12.85 | 180000 |
| 2023-08-24 | 34.96 | $13.26 | 162029 |
| 2023-08-23 | 37.15 | $13.54 | 193900 |
| 2023-08-22 | 35.08 | $13.39 | 173700 |
| 2023-08-21 | 35.60 | $13.46 | 230044 |
| 2023-08-18 | 37.01 | $13.65 | 194300 |
| 2023-08-17 | 37.38 | $13.70 | 141100 |
| 2023-08-16 | 39.01 | $13.92 | 173647 |
| 2023-08-15 | 40.07 | $14.06 | 178443 |
| 2023-08-14 | 40.07 | $14.06 | 200746 |
| 2023-08-11 | 40.78 | $14.16 | 219100 |
| 2023-08-10 | 38.17 | $13.91 | 276800 |
| 2023-08-09 | 40.91 | $14.31 | 325000 |
| 2023-08-08 | 42.28 | $14.50 | 274501 |
| 2023-08-07 | 42.93 | $14.59 | 217837 |
| 2023-08-04 | 40.53 | $14.34 | 211712 |
| 2023-08-03 | 43.59 | $14.78 | 157818 |
| 2023-08-02 | 44.84 | $14.95 | 152200 |
| 2023-08-01 | 47.89 | $15.35 | 177400 |
| 2023-07-31 | 49.33 | $15.53 | 264102 |
| 2023-07-28 | 44.49 | $14.98 | 304377 |
| 2023-07-27 | 54.91 | $16.13 | 227532 |
| 2023-07-26 | 51.84 | $15.80 | 108432 |
| 2023-07-25 | 50.78 | $15.69 | 89942 |
| 2023-07-24 | 51.26 | $15.74 | 84143 |
| 2023-07-21 | 49.89 | $15.59 | 112903 |
| 2023-07-20 | 51.55 | $15.77 | 126344 |
| 2023-07-19 | 47.50 | $15.33 | 141818 |
| 2023-07-18 | 49.84 | $15.59 | 183250 |
| 2023-07-17 | 48.63 | $15.46 | 82841 |
| 2023-07-14 | 45.89 | $15.17 | 105100 |
| 2023-07-13 | 47.90 | $15.41 | 161023 |
| 2023-07-12 | 46.32 | $15.24 | 182800 |
| 2023-07-11 | 44.33 | $15.03 | 152900 |
| 2023-07-10 | 40.76 | $14.67 | 157300 |
| 2023-07-07 | 37.82 | $14.39 | 192709 |
| 2023-07-06 | 38.53 | $14.50 | 127525 |
| 2023-07-05 | 41.59 | $14.95 | 277914 |
| 2023-07-03 | 47.56 | $15.70 | 84203 |
| 2023-06-30 | 44.85 | $15.43 | 241394 |
| 2023-06-29 | 45.10 | $15.46 | 141929 |
| 2023-06-28 | 42.50 | $15.20 | 146400 |
| 2023-06-27 | 43.33 | $15.31 | 99700 |
| 2023-06-26 | 43.99 | $15.40 | 109108 |
| 2023-06-23 | 45.38 | $15.59 | 264000 |
| 2023-06-22 | 49.36 | $16.10 | 97419 |
| 2023-06-21 | 50.60 | $16.25 | 107325 |
| 2023-06-20 | 52.18 | $16.44 | 109722 |
| 2023-06-16 | 53.01 | $16.54 | 664300 |
| 2023-06-15 | 52.00 | $16.40 | 114230 |
| 2023-06-14 | 53.80 | $16.63 | 155200 |
| 2023-06-13 | 54.04 | $16.66 | 241500 |
| 2023-06-12 | 49.85 | $16.05 | 124111 |
| 2023-06-09 | 48.61 | $15.88 | 100640 |
| 2023-06-08 | 51.08 | $16.23 | 122827 |
| 2023-06-07 | 52.16 | $16.38 | 179100 |
| 2023-06-06 | 48.72 | $15.88 | 168623 |
| 2023-06-05 | 44.08 | $15.27 | 163506 |
| 2023-06-02 | 45.55 | $15.50 | 187900 |
| 2023-06-01 | 39.42 | $14.77 | 243432 |
| 2023-05-31 | 35.45 | $14.35 | 307700 |
| 2023-05-30 | 35.66 | $14.39 | 210000 |
| 2023-05-26 | 39.34 | $15.05 | 191700 |
| 2023-05-25 | 38.61 | $14.97 | 219400 |
| 2023-05-24 | 39.69 | $15.16 | 116400 |
| 2023-05-23 | 40.42 | $15.29 | 177400 |
| 2023-05-22 | 40.92 | $15.38 | 178500 |
| 2023-05-19 | 42.99 | $15.75 | 170510 |
| 2023-05-18 | 43.04 | $15.76 | 335800 |
| 2023-05-17 | 43.52 | $15.85 | 323440 |
| 2023-05-16 | 42.36 | $15.68 | 184000 |
| 2023-05-15 | 41.01 | $15.48 | 174300 |
| 2023-05-12 | 41.43 | $15.57 | 125517 |
| 2023-05-11 | 42.33 | $15.77 | 142820 |
| 2023-05-10 | 43.42 | $16.01 | 169835 |
| 2023-05-09 | 41.34 | $15.66 | 182741 |
| 2023-05-08 | 42.14 | $15.85 | 247116 |
| 2023-05-05 | 40.59 | $15.58 | 189035 |
| 2023-05-04 | 40.66 | $15.60 | 335900 |
| 2023-05-03 | 42.49 | $16.08 | 247507 |
| 2023-05-02 | 42.72 | $16.14 | 339400 |
| 2023-05-01 | 47.04 | $17.22 | 453942 |
| 2023-04-28 | 36.94 | $15.42 | 685441 |
| 2023-04-27 | 55.64 | $18.76 | 212905 |
| 2023-04-26 | 54.46 | $18.58 | 188000 |
| 2023-04-25 | 56.86 | $18.88 | 225400 |
| 2023-04-24 | 61.02 | $19.37 | 228900 |
| 2023-04-21 | 64.89 | $19.79 | 281700 |
| 2023-04-20 | 63.09 | $19.45 | 304900 |
| 2023-04-19 | 61.44 | $19.15 | 434200 |
| 2023-04-18 | 62.96 | $19.32 | 614125 |
| 2023-04-17 | 58.54 | $18.55 | 272400 |
| 2023-04-14 | 56.49 | $18.23 | 154600 |
| 2023-04-13 | 58.46 | $18.46 | 241800 |
| 2023-04-12 | 58.80 | $18.50 | 123742 |
| 2023-04-11 | 58.22 | $18.40 | 186129 |
| 2023-04-10 | 57.38 | $18.25 | 347364 |
| 2023-04-06 | 53.48 | $17.60 | 151377 |
| 2023-04-05 | 57.14 | $18.08 | 172100 |
| 2023-04-04 | 59.31 | $18.35 | 222042 |
| 2023-04-03 | 59.95 | $18.43 | 411300 |
| 2023-03-31 | 58.85 | $18.22 | 481703 |
| 2023-03-30 | 59.14 | $18.26 | 201126 |
| 2023-03-29 | 63.63 | $18.85 | 210600 |
| 2023-03-28 | 63.23 | $18.76 | 251000 |
| 2023-03-27 | 62.97 | $18.70 | 231200 |
| 2023-03-24 | 60.99 | $18.25 | 142500 |
| 2023-03-23 | 62.61 | $18.48 | 178641 |
| 2023-03-22 | 63.80 | $18.65 | 220600 |
| 2023-03-21 | 66.26 | $19.00 | 218322 |
| 2023-03-20 | 64.98 | $18.65 | 280100 |
| 2023-03-17 | 62.42 | $17.99 | 787300 |
| 2023-03-16 | 70.17 | $19.04 | 286360 |
| 2023-03-15 | 68.73 | $18.63 | 343600 |
| 2023-03-14 | 73.68 | $19.23 | 375000 |
| 2023-03-13 | 69.87 | $18.12 | 333400 |
| 2023-03-10 | 77.78 | $18.94 | 296500 |
| 2023-03-09 | 78.81 | $19.04 | 273455 |
| 2023-03-08 | 79.82 | $19.14 | 197800 |
| 2023-03-07 | 79.74 | $19.11 | 271000 |
| 2023-03-06 | 81.25 | $19.27 | 497808 |
| 2023-03-03 | 82.17 | $19.37 | 296650 |
| 2023-03-02 | 81.94 | $19.25 | 371800 |
| 2023-03-01 | 81.07 | $18.81 | 508200 |
| 2023-02-28 | 85.67 | $19.33 | 870749 |
| 2023-02-27 | 83.88 | $18.26 | 1.6M |
| 2023-02-24 | 74.96 | $15.04 | 623568 |
| 2023-02-23 | 57.22 | $12.50 | 232435 |
| 2023-02-22 | 55.81 | $12.38 | 144400 |
| 2023-02-21 | 57.30 | $12.48 | 123600 |
| 2023-02-17 | 61.68 | $12.76 | 171234 |
| 2023-02-16 | 56.62 | $12.31 | 78916 |
| 2023-02-15 | 58.75 | $12.44 | 75400 |
| 2023-02-14 | 56.98 | $12.29 | 120701 |
| 2023-02-13 | 60.61 | $12.51 | 189300 |
| 2023-02-10 | 58.19 | $12.30 | 140040 |
| 2023-02-09 | 57.84 | $12.27 | 120439 |
| 2023-02-08 | 61.09 | $12.47 | 102300 |
| 2023-02-07 | 67.59 | $12.83 | 92748 |
| 2023-02-06 | 66.46 | $12.71 | 121522 |
| 2023-02-03 | 67.20 | $12.75 | 141900 |
| 2023-02-02 | 66.31 | $12.65 | 117300 |
| 2023-02-01 | 66.13 | $12.63 | 176000 |
| 2023-01-31 | 67.98 | $12.74 | 191325 |
| 2023-01-30 | 61.59 | $12.05 | 93100 |
| 2023-01-27 | 62.10 | $12.08 | 85700 |
| 2023-01-26 | 62.76 | $12.12 | 76600 |
| 2023-01-25 | 62.19 | $12.06 | 65034 |
| 2023-01-24 | 61.72 | $12.01 | 84400 |
| 2023-01-23 | 62.16 | $12.04 | 133900 |
| 2023-01-20 | 65.08 | $12.24 | 169947 |
| 2023-01-19 | 64.11 | $12.12 | 116137 |
| 2023-01-18 | 64.68 | $12.16 | 133000 |
| 2023-01-17 | 63.77 | $12.04 | 126925 |
| 2023-01-13 | 62.39 | $11.86 | 141030 |
| 2023-01-12 | 61.94 | $11.80 | 227602 |
| 2023-01-11 | 58.32 | $11.35 | 203800 |
| 2023-01-10 | 55.65 | $11.05 | 190702 |
| 2023-01-09 | 52.37 | $10.71 | 151400 |
| 2023-01-06 | 51.26 | $10.60 | 130800 |
| 2023-01-05 | 48.02 | $10.29 | 128500 |
| 2023-01-04 | 50.28 | $10.51 | 322649 |
| 2023-01-03 | 47.29 | $10.23 | 198901 |
| 2022-12-30 | 51.03 | $10.59 | 141238 |
| 2022-12-29 | 49.56 | $10.45 | 203818 |
| 2022-12-28 | 49.76 | $10.47 | 172700 |
| 2022-12-27 | 53.41 | $10.82 | 122200 |
| 2022-12-23 | 54.83 | $10.95 | 117448 |
| 2022-12-22 | 53.94 | $10.85 | 130911 |
| 2022-12-21 | 55.18 | $10.97 | 254000 |
| 2022-12-20 | 47.39 | $10.16 | 268500 |
| 2022-12-19 | 45.61 | $10.00 | 260702 |
| 2022-12-16 | 40.62 | $9.58 | 2.0M |
| 2022-12-15 | 41.31 | $9.66 | 358632 |
| 2022-12-14 | 40.59 | $9.60 | 326731 |
| 2022-12-13 | 44.64 | $10.07 | 495100 |
| 2022-12-12 | 44.91 | $10.10 | 399512 |
| 2022-12-09 | 56.99 | $11.20 | 176503 |
| 2022-12-08 | 54.79 | $10.99 | 227100 |
| 2022-12-07 | 57.73 | $11.21 | 221100 |
| 2022-12-06 | 61.14 | $11.45 | 253279 |
| 2022-12-05 | 57.57 | $11.09 | 171200 |
| 2022-12-02 | 59.30 | $11.21 | 149600 |
| 2022-12-01 | 58.41 | $11.12 | 191000 |
| 2022-11-30 | 57.13 | $10.99 | 180900 |
| 2022-11-29 | 53.22 | $10.62 | 108100 |
| 2022-11-28 | 51.99 | $10.51 | 130800 |
| 2022-11-25 | 55.94 | $10.82 | 71800 |
| 2022-11-23 | 56.33 | $10.85 | 102800 |
| 2022-11-22 | 57.49 | $10.94 | 122300 |
| 2022-11-21 | 54.22 | $10.61 | 103600 |
| 2022-11-18 | 53.71 | $10.56 | 141225 |
| 2022-11-17 | 54.52 | $10.63 | 128000 |
| 2022-11-16 | 52.48 | $10.42 | 119328 |
| 2022-11-15 | 51.89 | $10.36 | 152600 |
| 2022-11-14 | 48.36 | $10.01 | 168228 |
| 2022-11-11 | 50.90 | $10.26 | 156900 |
| 2022-11-10 | 52.90 | $10.45 | 179920 |
| 2022-11-09 | 46.72 | $9.86 | 118400 |
| 2022-11-08 | 50.22 | $10.19 | 147000 |
| 2022-11-07 | 52.13 | $10.36 | 173409 |
| 2022-11-04 | 51.41 | $10.29 | 195828 |
| 2022-11-03 | 47.76 | $9.95 | 147734 |
| 2022-11-02 | 49.74 | $10.14 | 249500 |
| 2022-11-01 | 49.43 | $10.11 | 170208 |
| 2022-10-31 | 48.72 | $10.04 | 281102 |
| 2022-10-28 | 45.93 | $9.77 | 199400 |
| 2022-10-27 | 46.10 | $9.79 | 153224 |
| 2022-10-26 | 44.06 | $9.59 | 113000 |
| 2022-10-25 | 44.54 | $9.65 | 137601 |
| 2022-10-24 | 42.56 | $9.45 | 109500 |
| 2022-10-21 | 39.25 | $9.13 | 157400 |
| 2022-10-20 | 39.72 | $9.20 | 139600 |
| 2022-10-19 | 43.43 | $9.72 | 189800 |
| 2022-10-18 | 41.33 | $9.51 | 192646 |
| 2022-10-17 | 40.23 | $9.40 | 182831 |
| 2022-10-14 | 41.65 | $9.61 | 177237 |
| 2022-10-13 | 43.03 | $9.81 | 295300 |
| 2022-10-12 | 38.17 | $9.31 | 314600 |
| 2022-10-11 | 29.75 | $8.57 | 249500 |
| 2022-10-10 | 30.28 | $8.67 | 229100 |
| 2022-10-07 | 28.95 | $8.56 | 227200 |
| 2022-10-06 | 33.57 | $9.40 | 217129 |
| 2022-10-05 | 39.06 | $10.18 | 113100 |
| 2022-10-04 | 39.22 | $10.20 | 198427 |
| 2022-10-03 | 30.20 | $9.52 | 243939 |
| 2022-09-30 | 32.42 | $9.85 | 276144 |
| 2022-09-29 | 30.65 | $9.73 | 356449 |
| 2022-09-28 | 23.56 | $9.28 | 596116 |
| 2022-09-27 | 23.61 | $9.29 | 402648 |
| 2022-09-26 | 29.49 | $10.26 | 238500 |
| 2022-09-23 | 30.08 | $10.34 | 308703 |
| 2022-09-22 | 40.65 | $11.44 | 65400 |
| 2022-09-21 | 42.86 | $11.61 | 99500 |
| 2022-09-20 | 41.98 | $11.56 | 97800 |
| 2022-09-19 | 45.88 | $11.85 | 114430 |
| 2022-09-16 | 45.21 | $11.81 | 277400 |
| 2022-09-15 | 44.73 | $11.78 | 123600 |
| 2022-09-14 | 43.29 | $11.69 | 176100 |
| 2022-09-13 | 38.23 | $11.39 | 107431 |
| 2022-09-12 | 42.30 | $11.73 | 72100 |
| 2022-09-09 | 43.06 | $11.79 | 62500 |
| 2022-09-08 | 43.19 | $11.80 | 62400 |
| 2022-09-07 | 44.03 | $11.87 | 73911 |
| 2022-09-06 | 41.39 | $11.70 | 149900 |
| 2022-09-02 | 45.60 | $12.05 | 66200 |
| 2022-09-01 | 44.84 | $12.00 | 135116 |
| 2022-08-31 | 43.95 | $11.94 | 196417 |
| 2022-08-30 | 45.34 | $12.06 | 116626 |
| 2022-08-29 | 46.40 | $12.15 | 129600 |
| 2022-08-26 | 48.05 | $12.29 | 75427 |
| 2022-08-25 | 51.13 | $12.54 | 107848 |
| 2022-08-24 | 46.43 | $12.18 | 90148 |
| 2022-08-23 | 45.03 | $12.08 | 85939 |
| 2022-08-22 | 50.95 | $12.55 | 116500 |
| 2022-08-19 | 50.02 | $12.48 | 140600 |
| 2022-08-18 | 53.91 | $12.76 | 73333 |
| 2022-08-17 | 52.66 | $12.66 | 92136 |
| 2022-08-16 | 54.05 | $12.76 | 95602 |
| 2022-08-15 | 52.75 | $12.65 | 178632 |
| 2022-08-12 | 55.75 | $12.87 | 100615 |
| 2022-08-11 | 52.85 | $12.62 | 110513 |
| 2022-08-10 | 50.12 | $12.40 | 201900 |
| 2022-08-09 | 55.39 | $12.78 | 201600 |
| 2022-08-08 | 56.27 | $12.84 | 116635 |
| 2022-08-05 | 53.69 | $12.62 | 171928 |
| 2022-08-04 | 53.57 | $12.61 | 270900 |
| 2022-08-03 | 51.45 | $12.43 | 129800 |
| 2022-08-02 | 48.47 | $12.19 | 102200 |
| 2022-08-01 | 48.70 | $12.21 | 130743 |
| 2022-07-29 | 54.25 | $12.65 | 153700 |
| 2022-07-28 | 49.26 | $12.25 | 207800 |
| 2022-07-27 | 37.03 | $11.50 | 259700 |
| 2022-07-26 | 36.45 | $11.47 | 110907 |
| 2022-07-25 | 37.21 | $11.54 | 188711 |
| 2022-07-22 | 37.64 | $11.58 | 133500 |
| 2022-07-21 | 38.59 | $11.67 | 150424 |
| 2022-07-20 | 39.21 | $11.73 | 225865 |
| 2022-07-19 | 41.67 | $11.96 | 194819 |
| 2022-07-18 | 43.47 | $12.12 | 165414 |
| 2022-07-15 | 46.07 | $12.34 | 118144 |
| 2022-07-14 | 42.82 | $12.12 | 95100 |
| 2022-07-13 | 46.32 | $12.41 | 97308 |
| 2022-07-12 | 47.85 | $12.53 | 87514 |
| 2022-07-11 | 48.88 | $12.61 | 96220 |
| 2022-07-08 | 50.16 | $12.71 | 183030 |
| 2022-07-07 | 48.09 | $12.55 | 134955 |
| 2022-07-06 | 51.78 | $12.84 | 154548 |
| 2022-07-05 | 52.31 | $12.88 | 177644 |
| 2022-07-01 | 56.68 | $13.20 | 130537 |
| 2022-06-30 | 54.77 | $13.03 | 200841 |
| 2022-06-29 | 51.04 | $12.72 | 89145 |
| 2022-06-28 | 55.84 | $13.06 | 144749 |
| 2022-06-27 | 53.64 | $12.88 | 152835 |
| 2022-06-24 | 54.79 | $12.96 | 481926 |
| 2022-06-23 | 52.50 | $12.77 | 123000 |
| 2022-06-22 | 54.29 | $12.90 | 125700 |
| 2022-06-21 | 50.59 | $12.60 | 157431 |
| 2022-06-17 | 50.08 | $12.56 | 916000 |
| 2022-06-16 | 44.02 | $12.12 | 157500 |
| 2022-06-15 | 47.64 | $12.41 | 153747 |
| 2022-06-14 | 44.34 | $12.19 | 144630 |
| 2022-06-13 | 44.34 | $12.19 | 135999 |
| 2022-06-10 | 44.20 | $12.18 | 129100 |
| 2022-06-09 | 44.75 | $12.23 | 163749 |
| 2022-06-08 | 47.92 | $12.51 | 89220 |
| 2022-06-07 | 49.97 | $12.68 | 96035 |
| 2022-06-06 | 50.45 | $12.72 | 108000 |
| 2022-06-03 | 46.27 | $12.38 | 173700 |
| 2022-06-02 | 49.67 | $12.67 | 93236 |
| 2022-06-01 | 48.55 | $12.58 | 137537 |
| 2022-05-31 | 52.48 | $12.90 | 144000 |
| 2022-05-27 | 50.83 | $12.76 | 99343 |
| 2022-05-26 | 50.71 | $12.75 | 101700 |
| 2022-05-25 | 47.66 | $12.49 | 107631 |
| 2022-05-24 | 47.06 | $12.44 | 142823 |
| 2022-05-23 | 43.62 | $12.16 | 119800 |
| 2022-05-20 | 44.91 | $12.29 | 306649 |
| 2022-05-19 | 46.51 | $12.45 | 151100 |
| 2022-05-18 | 51.41 | $12.90 | 208700 |
| 2022-05-17 | 54.05 | $13.12 | 253721 |
| 2022-05-16 | 45.30 | $12.40 | 397500 |
| 2022-05-13 | 42.26 | $12.19 | 179701 |
| 2022-05-12 | 45.22 | $12.45 | 265219 |
| 2022-05-11 | 44.36 | $12.39 | 235016 |
| 2022-05-10 | 40.54 | $12.13 | 195739 |
| 2022-05-09 | 45.19 | $12.54 | 215712 |
| 2022-05-06 | 45.68 | $12.58 | 133804 |
| 2022-05-05 | 45.79 | $12.59 | 156509 |
| 2022-05-04 | 48.88 | $12.85 | 141523 |
| 2022-05-03 | 45.24 | $12.58 | 165442 |
| 2022-05-02 | 47.38 | $12.76 | 231140 |
| 2022-04-29 | 44.62 | $12.56 | 241700 |
| 2022-04-28 | 40.14 | $12.26 | 199720 |
| 2022-04-27 | 37.07 | $12.07 | 176200 |
| 2022-04-26 | 37.85 | $12.15 | 155800 |
| 2022-04-25 | 40.67 | $12.43 | 193600 |
| 2022-04-22 | 40.88 | $12.45 | 150116 |
| 2022-04-21 | 43.51 | $12.70 | 205000 |
| 2022-04-20 | 47.45 | $13.04 | 255127 |
| 2022-04-19 | 43.13 | $12.74 | 204900 |
| 2022-04-18 | 39.17 | $12.49 | 248800 |
| 2022-04-14 | 39.70 | $12.54 | 398635 |
| 2022-04-13 | 38.92 | $12.49 | 461200 |
| 2022-04-12 | 38.92 | $12.49 | 221800 |
| 2022-04-11 | 41.53 | $12.76 | 146200 |
| 2022-04-08 | 44.14 | $13.01 | 249629 |
| 2022-04-07 | 46.12 | $13.19 | 128022 |
| 2022-04-06 | 43.86 | $13.02 | 130600 |
| 2022-04-05 | 44.48 | $13.08 | 331700 |
| 2022-04-04 | 45.51 | $13.18 | 137600 |
| 2022-04-01 | 48.60 | $13.47 | 176500 |
| 2022-03-31 | 48.82 | $13.49 | 275500 |
| 2022-03-30 | 45.70 | $13.22 | 176000 |
| 2022-03-29 | 48.40 | $13.48 | 201839 |
| 2022-03-28 | 47.38 | $13.39 | 244519 |
| 2022-03-25 | 49.01 | $13.55 | 196826 |
| 2022-03-24 | 44.71 | $13.17 | 122400 |
| 2022-03-23 | 43.51 | $13.07 | 230126 |
| 2022-03-22 | 44.24 | $13.15 | 222402 |
| 2022-03-21 | 45.69 | $13.31 | 209331 |
| 2022-03-18 | 41.48 | $12.94 | 1.1M |
| 2022-03-17 | 41.37 | $12.93 | 239130 |
| 2022-03-16 | 38.58 | $12.69 | 209000 |
| 2022-03-15 | 35.67 | $12.45 | 234041 |
| 2022-03-14 | 33.55 | $12.28 | 244823 |
| 2022-03-11 | 32.81 | $12.22 | 206100 |
| 2022-03-10 | 33.34 | $12.31 | 248737 |
| 2022-03-09 | 33.34 | $12.31 | 403245 |
| 2022-03-08 | 33.45 | $12.33 | 404406 |
| 2022-03-07 | 34.63 | $12.55 | 354607 |
| 2022-03-04 | 31.94 | $12.29 | 487143 |
| 2022-03-03 | 31.22 | $12.22 | 435200 |
| 2022-03-02 | 26.79 | $11.80 | 469722 |
| 2022-03-01 | 25.70 | $11.70 | 594445 |
| 2022-02-28 | 24.21 | $11.56 | 544900 |
| 2022-02-25 | 26.25 | $12.13 | 486932 |
| 2022-02-24 | 28.36 | $12.66 | 211353 |
| 2022-02-23 | 26.88 | $12.52 | 178120 |
| 2022-02-22 | 27.07 | $12.57 | 204200 |
| 2022-02-18 | 27.22 | $12.61 | 218700 |
| 2022-02-17 | 27.43 | $12.67 | 284300 |
| 2022-02-16 | 27.25 | $12.65 | 429900 |
| 2022-02-15 | 27.63 | $12.77 | 508238 |
| 2022-02-14 | 25.03 | $12.46 | 559191 |
| 2022-02-11 | 24.78 | $12.43 | 1.4M |
| 2022-02-10 | 48.55 | $17.09 | 197342 |
| 2022-02-09 | 49.61 | $17.20 | 121600 |
| 2022-02-08 | 52.72 | $17.51 | 147300 |
| 2022-02-07 | 47.26 | $16.97 | 105436 |
| 2022-02-04 | 46.17 | $16.87 | 116200 |
| 2022-02-03 | 46.72 | $16.93 | 150431 |
| 2022-02-02 | 48.65 | $17.14 | 130209 |
| 2022-02-01 | 48.74 | $17.15 | 173500 |
| 2022-01-31 | 49.54 | $17.24 | 258900 |
| 2022-01-28 | 47.65 | $17.03 | 208132 |
| 2022-01-27 | 48.05 | $17.08 | 188637 |
| 2022-01-26 | 54.32 | $17.79 | 233803 |
| 2022-01-25 | 54.08 | $17.76 | 253876 |
| 2022-01-24 | 55.66 | $17.93 | 504116 |
| 2022-01-21 | 51.38 | $17.39 | 321000 |
| 2022-01-20 | 56.99 | $17.97 | 180900 |
| 2022-01-19 | 60.91 | $18.33 | 213496 |
| 2022-01-18 | 71.86 | $19.17 | 220500 |
| 2022-01-14 | 75.07 | $19.38 | 165645 |
| 2022-01-13 | 75.99 | $19.44 | 129800 |
| 2022-01-12 | 73.97 | $19.04 | 268535 |
| 2022-01-11 | 78.86 | $19.35 | 230347 |
| 2022-01-10 | 78.42 | $19.25 | 395836 |
| 2022-01-07 | 73.66 | $18.33 | 358900 |
| 2022-01-06 | 76.63 | $18.50 | 227910 |
| 2022-01-05 | 70.44 | $17.57 | 178540 |
| 2022-01-04 | 67.64 | $17.25 | 358520 |
| 2022-01-03 | 65.41 | $17.02 | 142400 |
| 2021-12-31 | 65.21 | $17.00 | 119800 |
| 2021-12-30 | 63.41 | $16.82 | 374700 |
| 2021-12-29 | 63.58 | $16.83 | 117821 |
| 2021-12-28 | 63.39 | $16.81 | 102035 |
| 2021-12-27 | 65.17 | $16.92 | 123235 |
| 2021-12-23 | 64.40 | $16.83 | 147017 |
| 2021-12-22 | 61.79 | $16.54 | 95200 |
| 2021-12-21 | 60.95 | $16.45 | 151200 |
| 2021-12-20 | 61.66 | $16.50 | 192800 |
| 2021-12-17 | 67.89 | $16.91 | 1.0M |
| 2021-12-16 | 67.44 | $16.85 | 263036 |
| 2021-12-15 | 70.96 | $17.07 | 422644 |
| 2021-12-14 | 67.92 | $16.65 | 373700 |
| 2021-12-13 | 66.33 | $16.45 | 315340 |
| 2021-12-10 | 59.89 | $15.77 | 115149 |
| 2021-12-09 | 57.63 | $15.57 | 113200 |
| 2021-12-08 | 65.93 | $16.04 | 98500 |
| 2021-12-07 | 64.80 | $15.93 | 170927 |
| 2021-12-06 | 66.13 | $16.00 | 164744 |
| 2021-12-03 | 60.42 | $15.48 | 98400 |
| 2021-12-02 | 60.80 | $15.50 | 106825 |
| 2021-12-01 | 57.14 | $15.21 | 179200 |
| 2021-11-30 | 55.23 | $15.07 | 175249 |
| 2021-11-29 | 57.86 | $15.22 | 121500 |
| 2021-11-26 | 60.79 | $15.38 | 113242 |
| 2021-11-24 | 67.28 | $15.70 | 103100 |
| 2021-11-23 | 66.32 | $15.61 | 108807 |
| 2021-11-22 | 65.13 | $15.50 | 105400 |
| 2021-11-19 | 62.87 | $15.30 | 110200 |
| 2021-11-18 | 64.46 | $15.38 | 129610 |
| 2021-11-17 | 64.24 | $15.36 | 91517 |
| 2021-11-16 | 66.93 | $15.50 | 104137 |
| 2021-11-15 | 65.56 | $15.36 | 121447 |
| 2021-11-12 | 70.29 | $15.60 | 67300 |
| 2021-11-11 | 71.11 | $15.64 | 75539 |
| 2021-11-10 | 69.07 | $15.40 | 81105 |
| 2021-11-09 | 68.18 | $15.30 | 79728 |
| 2021-11-08 | 68.37 | $15.31 | 78705 |
| 2021-11-05 | 68.03 | $15.27 | 146427 |
| 2021-11-04 | 64.68 | $14.89 | 125414 |
| 2021-11-03 | 69.41 | $15.15 | 97936 |
| 2021-11-02 | 63.92 | $14.58 | 96100 |
| 2021-11-01 | 66.50 | $14.71 | 130300 |
| 2021-10-29 | 67.71 | $14.77 | 174921 |
| 2021-10-28 | 65.95 | $14.59 | 324000 |
| 2021-10-27 | 50.48 | $13.50 | 150973 |
| 2021-10-26 | 51.71 | $13.56 | 143414 |
| 2021-10-25 | 54.44 | $13.69 | 129100 |
| 2021-10-22 | 51.04 | $13.51 | 65402 |
| 2021-10-21 | 53.35 | $13.62 | 103800 |
| 2021-10-20 | 51.84 | $13.54 | 142416 |
| 2021-10-19 | 49.92 | $13.44 | 87600 |
| 2021-10-18 | 49.35 | $13.41 | 61732 |
| 2021-10-15 | 51.60 | $13.53 | 125500 |
| 2021-10-14 | 53.33 | $13.62 | 76040 |
| 2021-10-13 | 52.49 | $13.57 | 73000 |
| 2021-10-12 | 52.49 | $13.57 | 74500 |
| 2021-10-11 | 53.72 | $13.64 | 91300 |
| 2021-10-08 | 54.94 | $13.71 | 96200 |
| 2021-10-07 | 52.75 | $13.56 | 161800 |
| 2021-10-06 | 46.52 | $13.18 | 150400 |
| 2021-10-05 | 49.46 | $13.36 | 240211 |
| 2021-10-04 | 42.35 | $12.99 | 264800 |
| 2021-10-01 | 42.14 | $12.98 | 224550 |
| 2021-09-30 | 43.03 | $13.04 | 107000 |
| 2021-09-29 | 43.76 | $13.09 | 93000 |
| 2021-09-28 | 42.84 | $13.04 | 141600 |
| 2021-09-27 | 43.93 | $13.12 | 132347 |
| 2021-09-24 | 42.00 | $13.01 | 90100 |
| 2021-09-23 | 39.47 | $12.87 | 118000 |
| 2021-09-22 | 39.70 | $12.89 | 81100 |
| 2021-09-21 | 34.92 | $12.63 | 87700 |
| 2021-09-20 | 38.01 | $12.91 | 134624 |
| 2021-09-17 | 38.94 | $12.99 | 523117 |
| 2021-09-16 | 36.92 | $12.88 | 164941 |
| 2021-09-15 | 39.88 | $13.14 | 140200 |
| 2021-09-14 | 43.04 | $13.39 | 187332 |
| 2021-09-13 | 44.80 | $13.52 | 70724 |
| 2021-09-10 | 43.62 | $13.45 | 88626 |
| 2021-09-09 | 44.65 | $13.53 | 123300 |
| 2021-09-08 | 44.18 | $13.50 | 113400 |
| 2021-09-07 | 41.01 | $13.30 | 103345 |
| 2021-09-03 | 45.29 | $13.65 | 133429 |
| 2021-09-02 | 46.34 | $13.73 | 118727 |
| 2021-09-01 | 48.90 | $13.92 | 137722 |
| 2021-08-31 | 53.64 | $14.24 | 99802 |
| 2021-08-30 | 52.41 | $14.15 | 105600 |
| 2021-08-27 | 58.48 | $14.52 | 205002 |
| 2021-08-26 | 48.14 | $13.85 | 101926 |
| 2021-08-25 | 47.21 | $13.80 | 120710 |
| 2021-08-24 | 47.21 | $13.80 | 104841 |
| 2021-08-23 | 48.63 | $13.89 | 81700 |
| 2021-08-20 | 50.56 | $14.01 | 112801 |
| 2021-08-19 | 48.29 | $13.87 | 115400 |
| 2021-08-18 | 51.50 | $14.07 | 148100 |
| 2021-08-17 | 54.42 | $14.24 | 153300 |
| 2021-08-16 | 52.46 | $14.11 | 87000 |
| 2021-08-13 | 53.99 | $14.20 | 74923 |
| 2021-08-12 | 56.41 | $14.34 | 69931 |
| 2021-08-11 | 60.86 | $14.58 | 105048 |
| 2021-08-10 | 60.86 | $14.58 | 135610 |
| 2021-08-09 | 57.04 | $14.28 | 136300 |
| 2021-08-06 | 57.04 | $14.28 | 87929 |
| 2021-08-05 | 53.33 | $14.01 | 139230 |
| 2021-08-04 | 51.57 | $13.89 | 106500 |
| 2021-08-03 | 52.51 | $13.95 | 138944 |
| 2021-08-02 | 52.10 | $13.92 | 197400 |
| 2021-07-30 | 55.81 | $14.16 | 190331 |
| 2021-07-29 | 54.13 | $14.03 | 242309 |
| 2021-07-28 | 45.66 | $13.47 | 173400 |
| 2021-07-27 | 42.03 | $13.27 | 129325 |
| 2021-07-26 | 44.13 | $13.42 | 157948 |
| 2021-07-23 | 40.36 | $13.22 | 114404 |
| 2021-07-22 | 38.99 | $13.15 | 125500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.26
2026-07-20
Close Price
$39.15
Vol: 40446
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -65.26 | $39.15 | 40446 |
| 2026-07-17 | -68.52 | $38.91 | 224000 |
| 2026-07-16 | -77.88 | $38.22 | 219900 |
| 2026-07-15 | -88.47 | $37.44 | 403130 |
| 2026-07-14 | -35.81 | $41.45 | 297728 |
| 2026-07-13 | -16.41 | $42.81 | 191556 |
| 2026-07-10 | -25.82 | $42.15 | 154006 |
| 2026-07-09 | -30.81 | $41.80 | 224034 |
| 2026-07-08 | -29.45 | $41.76 | 209000 |
| 2026-07-07 | -23.40 | $42.20 | 241800 |
| 2026-07-06 | -13.23 | $42.90 | 219800 |
| 2026-07-02 | -11.10 | $43.01 | 356843 |
| 2026-07-01 | -5.52 | $42.24 | 256412 |
| 2026-06-30 | -11.42 | $41.36 | 248300 |
| 2026-06-29 | -4.45 | $41.83 | 198818 |
| 2026-06-26 | -12.63 | $41.13 | 741858 |
| 2026-06-25 | -30.14 | $39.47 | 161036 |
| 2026-06-24 | -8.90 | $40.71 | 152634 |
| 2026-06-23 | -2.14 | $39.97 | 291200 |
| 2026-06-22 | -36.44 | $38.32 | 170585 |
| 2026-06-18 | -41.21 | $38.10 | 195800 |
| 2026-06-17 | -48.63 | $37.83 | 104100 |
| 2026-06-16 | -57.30 | $37.70 | 135431 |
| 2026-06-15 | -69.13 | $37.06 | 110137 |
| 2026-06-12 | -52.68 | $37.95 | 98008 |
| 2026-06-11 | -50.28 | $38.08 | 146600 |
| 2026-06-10 | -54.53 | $37.85 | 211000 |
| 2026-06-09 | -66.54 | $37.20 | 130315 |
| 2026-06-08 | -78.19 | $36.57 | 307800 |
| 2026-06-05 | -63.96 | $37.34 | 205100 |
| 2026-06-04 | -98.45 | $35.48 | 161500 |
| 2026-06-03 | -95.01 | $35.68 | 142137 |
| 2026-06-02 | -94.26 | $36.27 | 128600 |
| 2026-06-01 | -95.75 | $36.24 | 185100 |
| 2026-05-29 | -94.14 | $37.02 | 157840 |
| 2026-05-28 | -96.54 | $37.57 | 163963 |
| 2026-05-27 | -90.78 | $38.16 | 200900 |
| 2026-05-26 | -89.92 | $38.66 | 116600 |
| 2026-05-22 | -81.20 | $38.98 | 132625 |
| 2026-05-21 | -36.99 | $39.70 | 137046 |
| 2026-05-20 | -24.94 | $39.92 | 135012 |
| 2026-05-19 | -29.32 | $39.43 | 211924 |
| 2026-05-18 | -27.93 | $39.55 | 218611 |
| 2026-05-15 | -37.20 | $38.75 | 189700 |
| 2026-05-14 | -33.95 | $39.03 | 134000 |
| 2026-05-13 | -32.45 | $39.16 | 252800 |
| 2026-05-12 | -29.66 | $39.40 | 140840 |
| 2026-05-11 | -32.21 | $39.18 | 185400 |
| 2026-05-08 | -29.20 | $39.44 | 202746 |
| 2026-05-07 | -16.57 | $40.53 | 318800 |
| 2026-05-06 | -19.00 | $40.32 | 200815 |
| 2026-05-05 | -25.38 | $39.77 | 275895 |
| 2026-05-04 | -33.37 | $39.08 | 193521 |
| 2026-05-01 | -25.62 | $39.70 | 193900 |
| 2026-04-30 | -23.56 | $39.63 | 213908 |
| 2026-04-29 | -28.11 | $39.18 | 291115 |
| 2026-04-28 | -7.08 | $41.26 | 358952 |
| 2026-04-27 | -8.15 | $40.52 | 507000 |
| 2026-04-24 | -0.67 | $39.48 | 524524 |
| 2026-04-23 | -29.16 | $35.18 | 199303 |
| 2026-04-22 | -53.76 | $34.10 | 165165 |
| 2026-04-21 | -54.21 | $34.08 | 176234 |
| 2026-04-20 | -20.96 | $35.54 | 185421 |
| 2026-04-17 | -13.97 | $35.58 | 328138 |
| 2026-04-16 | -21.25 | $34.85 | 149212 |
| 2026-04-15 | -33.43 | $34.42 | 111632 |
| 2026-04-14 | -41.36 | $34.14 | 133200 |
| 2026-04-13 | -19.26 | $34.92 | 195544 |
| 2026-04-10 | -34.28 | $34.39 | 136100 |
| 2026-04-09 | -10.48 | $35.23 | 146930 |
| 2026-04-08 | -21.63 | $34.57 | 141400 |
| 2026-04-07 | -35.63 | $34.13 | 134318 |
| 2026-04-06 | -50.30 | $33.72 | 103106 |
| 2026-04-02 | -62.95 | $33.30 | 226300 |
| 2026-04-01 | -97.85 | $32.44 | 214400 |
| 2026-03-31 | -61.46 | $34.16 | 187106 |
| 2026-03-30 | -61.46 | $34.16 | 136241 |
| 2026-03-27 | -74.32 | $33.67 | 160300 |
| 2026-03-26 | -62.96 | $34.13 | 133334 |
| 2026-03-25 | -61.48 | $34.19 | 224921 |
| 2026-03-24 | -32.09 | $34.87 | 186624 |
| 2026-03-23 | -38.70 | $34.18 | 207075 |
| 2026-03-20 | -54.95 | $33.13 | 247300 |
| 2026-03-19 | -58.67 | $32.89 | 260354 |
| 2026-03-18 | -51.86 | $33.33 | 182820 |
| 2026-03-17 | -40.87 | $34.04 | 146955 |
| 2026-03-16 | -35.60 | $34.38 | 191745 |
| 2026-03-13 | -37.15 | $34.28 | 175800 |
| 2026-03-12 | -41.02 | $34.03 | 224530 |
| 2026-03-11 | -43.19 | $33.89 | 176400 |
| 2026-03-10 | -37.15 | $34.28 | 182700 |
| 2026-03-09 | -34.52 | $34.45 | 314500 |
| 2026-03-06 | -23.22 | $35.18 | 187711 |
| 2026-03-05 | -19.97 | $35.39 | 308009 |
| 2026-03-04 | -4.64 | $36.38 | 206205 |
| 2026-03-03 | -10.68 | $35.99 | 270405 |
| 2026-03-02 | -5.11 | $36.35 | 454700 |
| 2026-02-27 | -0.19 | $35.17 | 204700 |
| 2026-02-26 | -8.32 | $34.12 | 273900 |
| 2026-02-25 | -16.89 | $32.70 | 318800 |
| 2026-02-24 | -15.13 | $31.91 | 282300 |
| 2026-02-23 | -58.21 | $30.23 | 143572 |
| 2026-02-20 | -33.01 | $31.12 | 157323 |
| 2026-02-19 | -29.90 | $31.25 | 136100 |
| 2026-02-18 | -28.47 | $31.31 | 96121 |
| 2026-02-17 | -9.09 | $32.12 | 144533 |
| 2026-02-13 | -30.49 | $31.17 | 88423 |
| 2026-02-12 | -12.20 | $31.92 | 125700 |
| 2026-02-11 | -18.05 | $31.68 | 106446 |
| 2026-02-10 | -24.88 | $31.40 | 151400 |
| 2026-02-09 | -45.37 | $30.56 | 80606 |
| 2026-02-06 | -17.32 | $31.71 | 125700 |
| 2026-02-05 | -14.21 | $31.64 | 101100 |
| 2026-02-04 | -19.11 | $31.24 | 116800 |
| 2026-02-03 | -19.39 | $31.23 | 100500 |
| 2026-02-02 | -21.33 | $31.16 | 207566 |
| 2026-01-30 | -61.76 | $30.45 | 249100 |
| 2026-01-29 | -64.21 | $30.36 | 147900 |
| 2026-01-28 | -77.54 | $29.60 | 156800 |
| 2026-01-27 | -84.49 | $29.24 | 139009 |
| 2026-01-26 | -75.52 | $29.84 | 326003 |
| 2026-01-23 | -92.29 | $28.85 | 239130 |
| 2026-01-22 | -93.14 | $29.35 | 309200 |
| 2026-01-21 | -93.32 | $29.53 | 225931 |
| 2026-01-20 | -94.44 | $29.46 | 108200 |
| 2026-01-16 | -88.55 | $29.83 | 180402 |
| 2026-01-15 | -87.28 | $29.91 | 148003 |
| 2026-01-14 | -90.94 | $29.68 | 166300 |
| 2026-01-13 | -88.55 | $29.83 | 137800 |
| 2026-01-12 | -67.57 | $31.15 | 123600 |
| 2026-01-09 | -78.06 | $30.49 | 117639 |
| 2026-01-08 | -62.64 | $31.46 | 162202 |
| 2026-01-07 | -70.27 | $30.98 | 328400 |
| 2026-01-06 | -91.57 | $29.64 | 411084 |
| 2026-01-05 | -92.68 | $31.22 | 213482 |
| 2026-01-02 | -81.82 | $31.71 | 282913 |
| 2025-12-31 | -35.48 | $33.80 | 293900 |
| 2025-12-30 | -37.03 | $33.73 | 190514 |
| 2025-12-29 | -27.72 | $34.15 | 188500 |
| 2025-12-26 | -35.03 | $33.82 | 120323 |
| 2025-12-24 | -19.29 | $34.53 | 111300 |
| 2025-12-23 | -7.32 | $35.07 | 195200 |
| 2025-12-22 | -17.07 | $34.63 | 129711 |
| 2025-12-19 | -17.58 | $33.89 | 496200 |
| 2025-12-18 | -11.08 | $34.26 | 220100 |
| 2025-12-17 | -44.06 | $33.01 | 82600 |
| 2025-12-16 | -39.31 | $33.19 | 191428 |
| 2025-12-15 | -53.52 | $32.87 | 220929 |
| 2025-12-12 | -50.00 | $33.02 | 243601 |
| 2025-12-11 | -56.10 | $32.76 | 131551 |
| 2025-12-10 | -81.82 | $31.79 | 156900 |
| 2025-12-09 | -78.38 | $31.96 | 120426 |
| 2025-12-08 | -92.32 | $31.27 | 122322 |
| 2025-12-05 | -99.37 | $31.13 | 151526 |
| 2025-12-04 | -92.08 | $32.12 | 122100 |
| 2025-12-03 | -79.70 | $32.62 | 104034 |
| 2025-12-02 | -66.74 | $32.61 | 112200 |
| 2025-12-01 | -53.20 | $32.76 | 158500 |
| 2025-11-28 | -46.80 | $33.13 | 77110 |
| 2025-11-26 | -43.01 | $33.35 | 108212 |
| 2025-11-25 | -44.56 | $33.26 | 135125 |
| 2025-11-24 | -43.35 | $33.33 | 141500 |
| 2025-11-21 | -42.83 | $33.36 | 233848 |
| 2025-11-20 | -53.10 | $32.59 | 182310 |
| 2025-11-19 | -29.08 | $33.56 | 164800 |
| 2025-11-18 | -26.15 | $33.79 | 122200 |
| 2025-11-17 | -21.30 | $34.17 | 158900 |
| 2025-11-14 | -18.14 | $34.40 | 163419 |
| 2025-11-13 | -15.22 | $34.63 | 145256 |
| 2025-11-12 | -16.98 | $34.49 | 151100 |
| 2025-11-11 | -4.58 | $34.98 | 255900 |
| 2025-11-10 | -2.19 | $34.58 | 233500 |
| 2025-11-07 | -0.69 | $33.61 | 225408 |
| 2025-11-06 | -8.27 | $32.77 | 176192 |
| 2025-11-05 | -5.09 | $32.74 | 229911 |
| 2025-11-04 | -14.29 | $32.27 | 272300 |
| 2025-11-03 | -37.77 | $31.07 | 243146 |
| 2025-10-31 | -42.66 | $30.82 | 144627 |
| 2025-10-30 | -24.88 | $31.41 | 195907 |
| 2025-10-29 | -21.02 | $31.44 | 258305 |
| 2025-10-28 | -24.12 | $31.21 | 252000 |
| 2025-10-27 | -14.56 | $31.92 | 330300 |
| 2025-10-24 | -5.41 | $32.05 | 471718 |
| 2025-10-23 | -37.68 | $28.63 | 187528 |
| 2025-10-22 | -34.76 | $28.61 | 157044 |
| 2025-10-21 | -40.33 | $28.29 | 117001 |
| 2025-10-20 | -35.36 | $28.56 | 142900 |
| 2025-10-17 | -44.01 | $28.09 | 152939 |
| 2025-10-16 | -46.59 | $27.95 | 186928 |
| 2025-10-15 | -20.07 | $29.39 | 251328 |
| 2025-10-14 | -9.88 | $29.89 | 189400 |
| 2025-10-13 | -22.41 | $29.14 | 137700 |
| 2025-10-10 | -24.08 | $29.04 | 128500 |
| 2025-10-09 | -13.38 | $29.68 | 107716 |
| 2025-10-08 | -8.03 | $30.00 | 215900 |
| 2025-10-07 | -6.41 | $29.97 | 202232 |
| 2025-10-06 | 0.00 | $29.71 | 476934 |
| 2025-10-03 | -5.36 | $28.37 | 255600 |
| 2025-10-02 | -1.22 | $26.56 | 176425 |
| 2025-10-01 | -23.74 | $25.80 | 158800 |
| 2025-09-30 | -0.91 | $26.30 | 284000 |
| 2025-09-29 | -11.00 | $25.95 | 109844 |
| 2025-09-26 | -3.35 | $26.11 | 180500 |
| 2025-09-25 | -27.41 | $25.52 | 160941 |
| 2025-09-24 | -41.87 | $25.21 | 189635 |
| 2025-09-23 | -18.23 | $25.69 | 132400 |
| 2025-09-22 | -12.81 | $25.80 | 143300 |
| 2025-09-19 | -22.17 | $25.61 | 251944 |
| 2025-09-18 | -17.24 | $25.71 | 319934 |
| 2025-09-17 | -33.16 | $25.30 | 256502 |
| 2025-09-16 | -55.70 | $24.66 | 100328 |
| 2025-09-15 | -36.78 | $24.97 | 78418 |
| 2025-09-12 | -20.69 | $25.39 | 104901 |
| 2025-09-11 | -10.73 | $25.65 | 130800 |
| 2025-09-10 | -52.11 | $24.57 | 106419 |
| 2025-09-09 | -42.53 | $24.82 | 119833 |
| 2025-09-08 | -40.61 | $24.87 | 128200 |
| 2025-09-05 | -49.63 | $24.60 | 135730 |
| 2025-09-04 | -4.78 | $25.46 | 155837 |
| 2025-09-03 | -7.51 | $24.84 | 230200 |
| 2025-09-02 | -23.94 | $24.49 | 178539 |
| 2025-08-29 | -28.64 | $24.39 | 198100 |
| 2025-08-28 | -32.86 | $24.30 | 179200 |
| 2025-08-27 | -20.19 | $24.57 | 90500 |
| 2025-08-26 | -39.44 | $24.16 | 94329 |
| 2025-08-25 | -27.70 | $24.41 | 145500 |
| 2025-08-22 | -13.49 | $24.59 | 161900 |
| 2025-08-21 | -26.87 | $24.60 | 97631 |
| 2025-08-20 | -30.47 | $24.47 | 122308 |
| 2025-08-19 | -48.81 | $23.89 | 89300 |
| 2025-08-18 | -54.74 | $23.68 | 132923 |
| 2025-08-15 | -56.84 | $23.60 | 243700 |
| 2025-08-14 | -36.84 | $24.36 | 152700 |
| 2025-08-13 | -31.58 | $24.56 | 207637 |
| 2025-08-12 | -42.63 | $24.14 | 205738 |
| 2025-08-11 | -50.53 | $23.84 | 110800 |
| 2025-08-08 | -60.26 | $23.47 | 135800 |
| 2025-08-07 | -64.74 | $23.30 | 183624 |
| 2025-08-06 | -58.95 | $23.52 | 131408 |
| 2025-08-05 | -59.21 | $23.51 | 193100 |
| 2025-08-04 | -64.47 | $23.31 | 310900 |
| 2025-08-01 | -74.19 | $23.00 | 272200 |
| 2025-07-31 | -60.00 | $23.64 | 191802 |
| 2025-07-30 | -73.58 | $23.40 | 268036 |
| 2025-07-29 | -73.39 | $23.53 | 410700 |
| 2025-07-28 | -82.15 | $23.02 | 544922 |
| 2025-07-25 | -87.81 | $22.93 | 682500 |
| 2025-07-24 | -69.87 | $24.77 | 248539 |
| 2025-07-23 | -54.46 | $25.46 | 183636 |
| 2025-07-22 | -50.45 | $25.64 | 207827 |
| 2025-07-21 | -53.57 | $25.50 | 225843 |
| 2025-07-18 | -59.60 | $25.23 | 202400 |
| 2025-07-17 | -62.05 | $25.12 | 450400 |
| 2025-07-16 | -67.19 | $24.89 | 296002 |
| 2025-07-15 | -83.93 | $24.14 | 292348 |
| 2025-07-14 | -80.80 | $24.28 | 305041 |
| 2025-07-11 | -93.75 | $23.70 | 358847 |
| 2025-07-10 | -96.25 | $24.31 | 407300 |
| 2025-07-09 | -97.53 | $24.74 | 287546 |
| 2025-07-08 | -97.16 | $25.16 | 338400 |
| 2025-07-07 | -88.43 | $25.53 | 218100 |
| 2025-07-03 | -86.67 | $25.95 | 136400 |
| 2025-07-02 | -91.60 | $25.95 | 306700 |
| 2025-07-01 | -44.44 | $27.41 | 211200 |
| 2025-06-30 | -31.28 | $27.73 | 390700 |
| 2025-06-27 | -37.04 | $27.59 | 865041 |
| 2025-06-26 | -48.97 | $27.30 | 204500 |
| 2025-06-25 | -68.72 | $26.82 | 178900 |
| 2025-06-24 | -41.98 | $27.47 | 206225 |
| 2025-06-23 | -54.25 | $27.15 | 232800 |
| 2025-06-20 | -85.02 | $26.39 | 239939 |
| 2025-06-18 | -93.12 | $26.19 | 253007 |
| 2025-06-17 | -86.64 | $26.35 | 234547 |
| 2025-06-16 | -72.06 | $26.71 | 227700 |
| 2025-06-13 | -83.00 | $26.44 | 181800 |
| 2025-06-12 | -51.42 | $27.04 | 252562 |
| 2025-06-11 | -67.82 | $26.34 | 213600 |
| 2025-06-10 | -60.88 | $26.56 | 235129 |
| 2025-06-09 | -44.57 | $26.89 | 310010 |
| 2025-06-06 | -28.69 | $27.46 | 169900 |
| 2025-06-05 | -29.53 | $27.43 | 145556 |
| 2025-06-04 | -25.91 | $27.56 | 177700 |
| 2025-06-03 | -20.89 | $27.74 | 246000 |
| 2025-06-02 | -0.29 | $28.29 | 369238 |
| 2025-05-30 | -4.06 | $27.14 | 225744 |
| 2025-05-29 | -0.32 | $26.92 | 111393 |
| 2025-05-28 | -12.05 | $26.51 | 277632 |
| 2025-05-27 | -0.62 | $26.86 | 170803 |
| 2025-05-23 | -13.92 | $26.30 | 137635 |
| 2025-05-22 | -12.15 | $26.37 | 163000 |
| 2025-05-21 | -7.85 | $26.54 | 173310 |
| 2025-05-20 | -7.34 | $26.56 | 188600 |
| 2025-05-19 | -1.30 | $26.70 | 269006 |
| 2025-05-16 | -1.95 | $26.44 | 248700 |
| 2025-05-15 | -0.24 | $26.50 | 502240 |
| 2025-05-14 | -19.56 | $25.71 | 359244 |
| 2025-05-13 | -19.07 | $25.73 | 328030 |
| 2025-05-12 | -17.29 | $25.77 | 399300 |
| 2025-05-09 | -7.27 | $26.01 | 407234 |
| 2025-05-08 | -9.98 | $25.43 | 153718 |
| 2025-05-07 | -11.59 | $25.31 | 361007 |
| 2025-05-06 | -4.29 | $25.65 | 241705 |
| 2025-05-05 | -3.79 | $25.65 | 286500 |
| 2025-05-02 | -8.32 | $25.24 | 279619 |
| 2025-05-01 | -33.89 | $24.01 | 170000 |
| 2025-04-30 | -29.11 | $24.24 | 227000 |
| 2025-04-29 | -19.96 | $24.68 | 420449 |
| 2025-04-28 | -41.37 | $23.65 | 539600 |
| 2025-04-25 | -41.79 | $23.63 | 340208 |
| 2025-04-24 | -22.66 | $23.39 | 155205 |
| 2025-04-23 | -20.54 | $23.46 | 135903 |
| 2025-04-22 | -22.96 | $23.38 | 150906 |
| 2025-04-21 | -43.20 | $22.71 | 143840 |
| 2025-04-17 | -29.61 | $23.16 | 93242 |
| 2025-04-16 | -37.16 | $22.91 | 133100 |
| 2025-04-15 | -39.58 | $22.83 | 136600 |
| 2025-04-14 | -45.02 | $22.65 | 144506 |
| 2025-04-11 | -63.14 | $22.05 | 116400 |
| 2025-04-10 | -61.63 | $22.10 | 161000 |
| 2025-04-09 | -46.07 | $22.38 | 290500 |
| 2025-04-08 | -68.85 | $21.51 | 201300 |
| 2025-04-07 | -75.65 | $21.25 | 228233 |
| 2025-04-04 | -48.43 | $22.29 | 290746 |
| 2025-04-03 | -7.33 | $23.86 | 186600 |
| 2025-04-02 | -5.76 | $23.92 | 160505 |
| 2025-04-01 | -1.83 | $24.07 | 132400 |
| 2025-03-31 | -9.14 | $23.70 | 242911 |
| 2025-03-28 | -6.50 | $23.34 | 250500 |
| 2025-03-27 | -3.44 | $22.85 | 133538 |
| 2025-03-26 | -3.61 | $22.72 | 164900 |
| 2025-03-25 | -25.67 | $21.94 | 148707 |
| 2025-03-24 | -27.92 | $21.87 | 137300 |
| 2025-03-21 | -41.02 | $21.40 | 487325 |
| 2025-03-20 | -26.35 | $21.78 | 263000 |
| 2025-03-19 | -35.24 | $21.50 | 309200 |
| 2025-03-18 | -25.40 | $21.81 | 167733 |
| 2025-03-17 | -23.49 | $21.87 | 97313 |
| 2025-03-14 | -25.71 | $21.80 | 184500 |
| 2025-03-13 | -40.63 | $21.33 | 179600 |
| 2025-03-12 | -61.27 | $20.68 | 147500 |
| 2025-03-11 | -48.89 | $21.07 | 207348 |
| 2025-03-10 | -56.51 | $20.83 | 181800 |
| 2025-03-07 | -48.25 | $21.09 | 191700 |
| 2025-03-06 | -33.02 | $21.57 | 95700 |
| 2025-03-05 | -30.16 | $21.66 | 138700 |
| 2025-03-04 | -29.66 | $21.64 | 157700 |
| 2025-03-03 | -9.67 | $22.26 | 147635 |
| 2025-02-28 | -11.39 | $22.18 | 224400 |
| 2025-02-27 | -18.06 | $21.94 | 348436 |
| 2025-02-26 | -5.00 | $22.41 | 428200 |
| 2025-02-25 | -12.64 | $20.51 | 222304 |
| 2025-02-24 | -48.77 | $19.82 | 203200 |
| 2025-02-21 | -60.36 | $19.59 | 140100 |
| 2025-02-20 | -38.46 | $19.96 | 129500 |
| 2025-02-19 | -11.83 | $20.41 | 102533 |
| 2025-02-18 | -9.47 | $20.45 | 158420 |
| 2025-02-14 | -11.24 | $20.42 | 116400 |
| 2025-02-13 | -4.11 | $20.32 | 106200 |
| 2025-02-12 | -26.67 | $19.91 | 109043 |
| 2025-02-11 | -10.37 | $20.13 | 92521 |
| 2025-02-10 | -23.87 | $19.90 | 146400 |
| 2025-02-07 | -20.65 | $19.95 | 130200 |
| 2025-02-06 | -15.48 | $20.03 | 110742 |
| 2025-02-05 | -3.79 | $19.99 | 106178 |
| 2025-02-04 | -34.09 | $19.59 | 94600 |
| 2025-02-03 | -64.08 | $19.46 | 146609 |
| 2025-01-31 | -75.30 | $19.34 | 175700 |
| 2025-01-30 | -68.13 | $19.52 | 107323 |
| 2025-01-29 | -59.76 | $19.73 | 115212 |
| 2025-01-28 | -54.98 | $19.85 | 113300 |
| 2025-01-27 | -52.99 | $19.90 | 107147 |
| 2025-01-24 | -68.92 | $19.50 | 126600 |
| 2025-01-23 | -76.49 | $19.31 | 118500 |
| 2025-01-22 | -66.53 | $19.56 | 165000 |
| 2025-01-21 | -67.73 | $19.53 | 110400 |
| 2025-01-17 | -74.29 | $19.44 | 88500 |
| 2025-01-16 | -74.29 | $19.44 | 97944 |
| 2025-01-15 | -71.79 | $19.51 | 58739 |
| 2025-01-14 | -81.07 | $19.25 | 107522 |
| 2025-01-13 | -93.73 | $18.91 | 123300 |
| 2025-01-10 | -95.82 | $19.00 | 163900 |
| 2025-01-08 | -85.95 | $19.67 | 141400 |
| 2025-01-07 | -86.06 | $19.78 | 153500 |
| 2025-01-06 | -92.18 | $19.67 | 162048 |
| 2025-01-03 | -100.00 | $19.98 | 103506 |
| 2025-01-02 | -79.57 | $20.59 | 99000 |
| 2024-12-31 | -62.72 | $21.06 | 139300 |
| 2024-12-30 | -80.65 | $20.56 | 178400 |
| 2024-12-27 | -79.02 | $20.62 | 131501 |
| 2024-12-26 | -67.00 | $21.01 | 64810 |
| 2024-12-24 | -68.33 | $20.97 | 55800 |
| 2024-12-23 | -77.74 | $20.77 | 170000 |
| 2024-12-20 | -81.60 | $20.64 | 479629 |
| 2024-12-19 | -95.56 | $20.59 | 233400 |
| 2024-12-18 | -96.18 | $20.62 | 197020 |
| 2024-12-17 | -87.60 | $21.13 | 122200 |
| 2024-12-16 | -88.28 | $21.13 | 84400 |
| 2024-12-13 | -83.20 | $21.26 | 90900 |
| 2024-12-12 | -87.89 | $21.14 | 110400 |
| 2024-12-11 | -73.44 | $21.51 | 171400 |
| 2024-12-10 | -84.77 | $21.22 | 142100 |
| 2024-12-09 | -88.76 | $21.81 | 134100 |
| 2024-12-06 | -74.51 | $21.87 | 95700 |
| 2024-12-05 | -29.48 | $22.65 | 140134 |
| 2024-12-04 | -26.69 | $22.72 | 116300 |
| 2024-12-03 | -26.67 | $22.35 | 150927 |
| 2024-12-02 | -23.10 | $22.45 | 126200 |
| 2024-11-29 | -18.67 | $22.63 | 69317 |
| 2024-11-27 | -14.74 | $22.79 | 71722 |
| 2024-11-26 | -16.46 | $22.72 | 119900 |
| 2024-11-25 | -10.07 | $22.98 | 123900 |
| 2024-11-22 | -2.37 | $22.88 | 109000 |
| 2024-11-21 | -5.09 | $22.59 | 75403 |
| 2024-11-20 | -13.40 | $22.28 | 78443 |
| 2024-11-19 | -12.06 | $22.33 | 90300 |
| 2024-11-18 | -9.34 | $22.41 | 95420 |
| 2024-11-15 | -5.93 | $22.47 | 104700 |
| 2024-11-14 | -9.02 | $22.35 | 105200 |
| 2024-11-13 | -7.47 | $22.41 | 119000 |
| 2024-11-12 | -7.99 | $22.39 | 102120 |
| 2024-11-11 | -0.53 | $22.54 | 159100 |
| 2024-11-08 | -11.82 | $21.72 | 171200 |
| 2024-11-07 | -6.67 | $21.48 | 147211 |
| 2024-11-06 | -12.42 | $21.28 | 206622 |
| 2024-11-05 | -10.24 | $20.36 | 200000 |
| 2024-11-04 | -31.89 | $19.50 | 327700 |
| 2024-11-01 | -13.88 | $20.16 | 255840 |
| 2024-10-31 | -29.65 | $19.94 | 285630 |
| 2024-10-30 | -24.74 | $20.18 | 168338 |
| 2024-10-29 | -29.96 | $20.10 | 223523 |
| 2024-10-28 | -37.72 | $20.00 | 342316 |
| 2024-10-25 | -52.68 | $19.24 | 311500 |
| 2024-10-24 | -39.29 | $20.10 | 226090 |
| 2024-10-23 | -47.22 | $19.63 | 204851 |
| 2024-10-22 | -53.79 | $19.24 | 126700 |
| 2024-10-21 | -53.63 | $19.25 | 170700 |
| 2024-10-18 | -43.17 | $19.87 | 239835 |
| 2024-10-17 | -40.60 | $20.07 | 227446 |
| 2024-10-16 | -49.77 | $19.79 | 172207 |
| 2024-10-15 | -53.18 | $19.67 | 239233 |
| 2024-10-14 | -60.27 | $19.19 | 180100 |
| 2024-10-11 | -62.92 | $19.01 | 305400 |
| 2024-10-10 | -63.66 | $18.96 | 489949 |
| 2024-10-09 | -93.21 | $16.96 | 723900 |
| 2024-10-08 | -82.27 | $17.70 | 771400 |
| 2024-10-07 | -94.09 | $16.90 | 978946 |
| 2024-10-04 | -77.74 | $21.00 | 101366 |
| 2024-10-03 | -73.97 | $21.11 | 93400 |
| 2024-10-02 | -66.10 | $21.34 | 72400 |
| 2024-10-01 | -60.62 | $21.50 | 203831 |
| 2024-09-30 | -38.01 | $22.16 | 193000 |
| 2024-09-27 | -44.18 | $21.98 | 166000 |
| 2024-09-26 | -35.27 | $22.24 | 145621 |
| 2024-09-25 | -44.52 | $21.97 | 159824 |
| 2024-09-24 | -40.07 | $22.10 | 127800 |
| 2024-09-23 | -45.89 | $21.93 | 295800 |
| 2024-09-20 | -48.63 | $21.85 | 482005 |
| 2024-09-19 | -27.74 | $22.46 | 122813 |
| 2024-09-18 | -17.47 | $22.76 | 270300 |
| 2024-09-17 | -11.70 | $22.01 | 187900 |
| 2024-09-16 | -13.77 | $21.54 | 158203 |
| 2024-09-13 | -46.67 | $21.01 | 128500 |
| 2024-09-12 | -65.27 | $20.62 | 97335 |
| 2024-09-11 | -58.59 | $20.38 | 109302 |
| 2024-09-10 | -18.51 | $21.19 | 105026 |
| 2024-09-09 | -10.23 | $21.40 | 143236 |
| 2024-09-06 | -24.30 | $20.75 | 96100 |
| 2024-09-05 | -11.72 | $21.10 | 105900 |
| 2024-09-04 | -11.26 | $21.10 | 135200 |
| 2024-09-03 | -8.61 | $21.18 | 125900 |
| 2024-08-30 | -1.57 | $21.39 | 134044 |
| 2024-08-29 | -3.85 | $21.25 | 146734 |
| 2024-08-28 | -8.45 | $20.96 | 127200 |
| 2024-08-27 | -13.18 | $20.82 | 115800 |
| 2024-08-26 | -14.19 | $20.79 | 128333 |
| 2024-08-23 | -4.10 | $21.06 | 166700 |
| 2024-08-22 | -34.20 | $20.52 | 90484 |
| 2024-08-21 | -31.59 | $20.61 | 115812 |
| 2024-08-20 | -30.43 | $20.65 | 131100 |
| 2024-08-19 | -34.49 | $20.51 | 160200 |
| 2024-08-16 | -30.14 | $20.66 | 340000 |
| 2024-08-15 | -39.42 | $20.34 | 189640 |
| 2024-08-14 | -52.46 | $19.89 | 135400 |
| 2024-08-13 | -64.06 | $19.49 | 193800 |
| 2024-08-12 | -81.16 | $18.90 | 155000 |
| 2024-08-09 | -76.52 | $19.06 | 243623 |
| 2024-08-08 | -85.80 | $18.74 | 128400 |
| 2024-08-07 | -90.96 | $18.48 | 137212 |
| 2024-08-06 | -79.06 | $18.68 | 150700 |
| 2024-08-05 | -81.15 | $18.60 | 271000 |
| 2024-08-02 | -63.09 | $19.29 | 184100 |
| 2024-08-01 | -59.55 | $19.33 | 304909 |
| 2024-07-31 | -47.49 | $19.81 | 269000 |
| 2024-07-30 | -37.94 | $20.19 | 209924 |
| 2024-07-29 | -51.76 | $19.64 | 283900 |
| 2024-07-26 | -65.33 | $19.10 | 455200 |
| 2024-07-25 | -4.22 | $19.99 | 194124 |
| 2024-07-24 | -28.27 | $19.42 | 183434 |
| 2024-07-23 | -13.50 | $19.77 | 144300 |
| 2024-07-22 | -22.36 | $19.56 | 131800 |
| 2024-07-19 | -37.55 | $19.20 | 134900 |
| 2024-07-18 | -13.92 | $19.76 | 151314 |
| 2024-07-17 | -2.78 | $19.82 | 346700 |
| 2024-07-16 | -4.26 | $19.52 | 237300 |
| 2024-07-15 | -21.81 | $19.19 | 219947 |
| 2024-07-12 | -40.43 | $18.84 | 100900 |
| 2024-07-11 | -56.38 | $18.54 | 199800 |
| 2024-07-10 | -78.19 | $18.13 | 143600 |
| 2024-07-09 | -80.85 | $18.08 | 90138 |
| 2024-07-08 | -51.06 | $18.64 | 249628 |
| 2024-07-05 | -97.28 | $17.76 | 152405 |
| 2024-07-03 | -78.15 | $18.26 | 58127 |
| 2024-07-02 | -81.29 | $18.29 | 104822 |
| 2024-07-01 | -78.38 | $18.40 | 286300 |
| 2024-06-28 | -62.96 | $18.76 | 341429 |
| 2024-06-27 | -66.67 | $18.69 | 74643 |
| 2024-06-26 | -78.31 | $18.47 | 166529 |
| 2024-06-25 | -70.90 | $18.61 | 103114 |
| 2024-06-24 | -75.66 | $18.52 | 142809 |
| 2024-06-21 | -93.05 | $18.31 | 249338 |
| 2024-06-20 | -72.31 | $18.74 | 115400 |
| 2024-06-18 | -91.67 | $18.37 | 106400 |
| 2024-06-17 | -77.57 | $18.79 | 132131 |
| 2024-06-14 | -96.54 | $18.32 | 170544 |
| 2024-06-13 | -93.64 | $18.62 | 200105 |
| 2024-06-12 | -75.42 | $19.05 | 199700 |
| 2024-06-11 | -89.41 | $18.72 | 133900 |
| 2024-06-10 | -82.98 | $19.00 | 122600 |
| 2024-06-07 | -98.24 | $18.72 | 88346 |
| 2024-06-06 | -85.33 | $19.03 | 112431 |
| 2024-06-05 | -92.44 | $18.87 | 226600 |
| 2024-06-04 | -94.39 | $19.10 | 103507 |
| 2024-06-03 | -68.37 | $19.61 | 120340 |
| 2024-05-31 | -63.27 | $19.71 | 267034 |
| 2024-05-30 | -73.47 | $19.51 | 178140 |
| 2024-05-29 | -95.41 | $19.08 | 128300 |
| 2024-05-28 | -91.40 | $19.25 | 173200 |
| 2024-05-24 | -77.10 | $19.57 | 138300 |
| 2024-05-23 | -76.88 | $19.62 | 135735 |
| 2024-05-22 | -66.30 | $20.00 | 147000 |
| 2024-05-21 | -70.47 | $19.85 | 159200 |
| 2024-05-20 | -61.56 | $20.17 | 126200 |
| 2024-05-17 | -50.14 | $20.58 | 140602 |
| 2024-05-16 | -51.53 | $20.53 | 151048 |
| 2024-05-15 | -55.99 | $20.37 | 161337 |
| 2024-05-14 | -54.12 | $20.41 | 212340 |
| 2024-05-13 | -45.68 | $20.69 | 222826 |
| 2024-05-10 | -48.92 | $20.57 | 197100 |
| 2024-05-09 | -57.84 | $20.24 | 177816 |
| 2024-05-08 | -55.14 | $20.34 | 98400 |
| 2024-05-07 | -58.98 | $20.18 | 172200 |
| 2024-05-06 | -62.47 | $20.05 | 97536 |
| 2024-05-03 | -68.90 | $19.81 | 163200 |
| 2024-05-02 | -71.31 | $19.72 | 188000 |
| 2024-05-01 | -62.47 | $20.05 | 181911 |
| 2024-04-30 | -76.68 | $19.52 | 188137 |
| 2024-04-29 | -73.99 | $19.62 | 268619 |
| 2024-04-26 | -76.14 | $19.54 | 442800 |
| 2024-04-25 | -9.84 | $20.30 | 183800 |
| 2024-04-24 | -12.02 | $20.26 | 220500 |
| 2024-04-23 | -17.98 | $20.11 | 118005 |
| 2024-04-22 | -33.71 | $19.83 | 130400 |
| 2024-04-19 | -45.51 | $19.62 | 162237 |
| 2024-04-18 | -80.90 | $18.99 | 136300 |
| 2024-04-17 | -92.70 | $18.78 | 124643 |
| 2024-04-16 | -70.22 | $19.18 | 168335 |
| 2024-04-15 | -74.16 | $19.11 | 222121 |
| 2024-04-12 | -88.76 | $18.85 | 221600 |
| 2024-04-11 | -69.66 | $19.19 | 103437 |
| 2024-04-10 | -85.90 | $18.98 | 137100 |
| 2024-04-09 | -90.03 | $19.13 | 121241 |
| 2024-04-08 | -96.91 | $19.24 | 92400 |
| 2024-04-05 | -93.44 | $19.33 | 131102 |
| 2024-04-04 | -99.20 | $19.28 | 147400 |
| 2024-04-03 | -79.47 | $19.66 | 121000 |
| 2024-04-02 | -75.67 | $19.76 | 127238 |
| 2024-04-01 | -70.72 | $19.89 | 217000 |
| 2024-03-28 | -54.37 | $20.32 | 166300 |
| 2024-03-27 | -67.30 | $19.98 | 161200 |
| 2024-03-26 | -78.71 | $19.68 | 134000 |
| 2024-03-25 | -81.37 | $19.61 | 127543 |
| 2024-03-22 | -76.43 | $19.74 | 148800 |
| 2024-03-21 | -61.99 | $19.63 | 235822 |
| 2024-03-20 | -43.40 | $19.71 | 112718 |
| 2024-03-19 | -42.55 | $19.75 | 152701 |
| 2024-03-18 | -45.53 | $19.61 | 140816 |
| 2024-03-15 | -40.21 | $19.86 | 383137 |
| 2024-03-14 | -41.87 | $19.69 | 157400 |
| 2024-03-13 | -30.15 | $20.17 | 256121 |
| 2024-03-12 | -15.60 | $20.90 | 488028 |
| 2024-03-11 | -38.25 | $19.60 | 198923 |
| 2024-03-08 | -24.83 | $20.26 | 203500 |
| 2024-03-07 | -37.84 | $19.46 | 220100 |
| 2024-03-06 | -35.30 | $19.61 | 231749 |
| 2024-03-05 | -39.02 | $19.39 | 199535 |
| 2024-03-04 | -34.63 | $19.65 | 164100 |
| 2024-03-01 | -27.87 | $20.05 | 303936 |
| 2024-02-29 | -25.51 | $20.19 | 152700 |
| 2024-02-28 | -24.16 | $20.27 | 138600 |
| 2024-02-27 | -20.10 | $20.51 | 226600 |
| 2024-02-26 | -22.64 | $20.36 | 533300 |
| 2024-02-23 | -0.19 | $21.09 | 642850 |
| 2024-02-22 | -18.08 | $17.23 | 180316 |
| 2024-02-21 | -14.69 | $17.29 | 154222 |
| 2024-02-20 | -7.91 | $17.41 | 185130 |
| 2024-02-16 | -12.99 | $17.32 | 202549 |
| 2024-02-15 | -0.61 | $17.40 | 181400 |
| 2024-02-14 | -28.67 | $16.80 | 140444 |
| 2024-02-13 | -50.35 | $16.49 | 180211 |
| 2024-02-12 | -30.07 | $16.78 | 297800 |
| 2024-02-09 | -70.63 | $16.20 | 178304 |
| 2024-02-08 | -84.62 | $16.00 | 170909 |
| 2024-02-07 | -95.45 | $15.95 | 157800 |
| 2024-02-06 | -85.83 | $16.18 | 110809 |
| 2024-02-05 | -75.00 | $16.31 | 124700 |
| 2024-02-02 | -56.67 | $16.53 | 135030 |
| 2024-02-01 | -39.17 | $16.74 | 143343 |
| 2024-01-31 | -49.17 | $16.62 | 181200 |
| 2024-01-30 | -35.88 | $16.74 | 167221 |
| 2024-01-29 | -19.12 | $16.95 | 131400 |
| 2024-01-26 | -25.00 | $16.87 | 134507 |
| 2024-01-25 | -6.50 | $17.00 | 164200 |
| 2024-01-24 | -32.52 | $16.68 | 136300 |
| 2024-01-23 | -17.89 | $16.86 | 145300 |
| 2024-01-22 | -14.78 | $16.83 | 179717 |
| 2024-01-19 | -43.48 | $16.50 | 147738 |
| 2024-01-18 | -36.07 | $16.56 | 152200 |
| 2024-01-17 | -37.70 | $16.54 | 136611 |
| 2024-01-16 | -54.74 | $16.25 | 155500 |
| 2024-01-12 | -37.23 | $16.49 | 139900 |
| 2024-01-11 | -38.69 | $16.47 | 140719 |
| 2024-01-10 | -44.53 | $16.39 | 107500 |
| 2024-01-09 | -43.80 | $16.40 | 213800 |
| 2024-01-08 | -18.98 | $16.74 | 170600 |
| 2024-01-05 | -27.74 | $16.62 | 281400 |
| 2024-01-04 | -33.85 | $16.49 | 172300 |
| 2024-01-03 | -37.69 | $16.44 | 182626 |
| 2024-01-02 | -56.20 | $16.23 | 182400 |
| 2023-12-29 | -75.00 | $15.98 | 190444 |
| 2023-12-28 | -73.57 | $16.00 | 200100 |
| 2023-12-27 | -63.57 | $16.14 | 159300 |
| 2023-12-26 | -76.67 | $16.05 | 153028 |
| 2023-12-22 | -58.33 | $16.38 | 208800 |
| 2023-12-21 | -45.00 | $16.62 | 422100 |
| 2023-12-20 | -56.67 | $16.41 | 292200 |
| 2023-12-19 | -66.11 | $16.24 | 257024 |
| 2023-12-18 | -72.22 | $16.13 | 186006 |
| 2023-12-15 | -81.11 | $15.97 | 610600 |
| 2023-12-14 | -88.97 | $16.22 | 252942 |
| 2023-12-13 | -62.69 | $16.59 | 389322 |
| 2023-12-12 | -81.38 | $16.25 | 116017 |
| 2023-12-11 | -72.60 | $16.37 | 182342 |
| 2023-12-08 | -59.59 | $16.56 | 189900 |
| 2023-12-07 | -56.85 | $16.60 | 195239 |
| 2023-12-06 | -60.27 | $16.55 | 187800 |
| 2023-12-05 | -39.76 | $16.77 | 156000 |
| 2023-12-04 | -31.93 | $16.90 | 171800 |
| 2023-12-01 | -36.14 | $16.83 | 173921 |
| 2023-11-30 | -28.31 | $16.96 | 328635 |
| 2023-11-29 | -36.22 | $16.76 | 150300 |
| 2023-11-28 | -35.61 | $16.70 | 162882 |
| 2023-11-27 | -0.34 | $17.34 | 231637 |
| 2023-11-24 | -3.26 | $16.82 | 165100 |
| 2023-11-22 | -12.70 | $16.53 | 301413 |
| 2023-11-21 | -13.68 | $16.50 | 248024 |
| 2023-11-20 | -9.12 | $16.64 | 131429 |
| 2023-11-17 | -9.85 | $16.59 | 162400 |
| 2023-11-16 | -10.75 | $16.56 | 311728 |
| 2023-11-15 | -17.70 | $16.21 | 245200 |
| 2023-11-14 | -17.39 | $16.22 | 166800 |
| 2023-11-13 | -23.91 | $16.01 | 118229 |
| 2023-11-10 | -14.60 | $16.31 | 181300 |
| 2023-11-09 | -20.55 | $16.11 | 167232 |
| 2023-11-08 | -3.37 | $16.67 | 211413 |
| 2023-11-07 | -3.10 | $16.33 | 243547 |
| 2023-11-06 | -17.93 | $15.83 | 219325 |
| 2023-11-03 | -6.51 | $16.15 | 209800 |
| 2023-11-02 | -9.85 | $16.03 | 189949 |
| 2023-11-01 | -3.13 | $16.19 | 222812 |
| 2023-10-31 | -5.54 | $15.66 | 292300 |
| 2023-10-30 | -4.24 | $15.36 | 294400 |
| 2023-10-27 | -29.58 | $14.10 | 398530 |
| 2023-10-26 | -1.41 | $14.50 | 191700 |
| 2023-10-25 | -19.71 | $14.20 | 252909 |
| 2023-10-24 | -17.36 | $14.10 | 286200 |
| 2023-10-23 | -33.88 | $13.90 | 172700 |
| 2023-10-20 | -53.72 | $13.66 | 253300 |
| 2023-10-19 | -43.80 | $13.78 | 274900 |
| 2023-10-18 | -29.66 | $13.88 | 191028 |
| 2023-10-17 | -4.14 | $14.25 | 311100 |
| 2023-10-16 | -18.40 | $13.88 | 143500 |
| 2023-10-13 | -31.20 | $13.72 | 139740 |
| 2023-10-12 | -10.32 | $13.94 | 155448 |
| 2023-10-11 | -15.08 | $13.88 | 236841 |
| 2023-10-10 | -37.42 | $13.49 | 376321 |
| 2023-10-09 | -29.27 | $13.59 | 236500 |
| 2023-10-06 | -26.98 | $13.56 | 348514 |
| 2023-10-05 | -26.70 | $13.48 | 222343 |
| 2023-10-04 | -17.19 | $13.69 | 162000 |
| 2023-10-03 | -15.35 | $13.72 | 239900 |
| 2023-10-02 | -14.43 | $13.65 | 262000 |
| 2023-09-29 | -1.72 | $14.02 | 431621 |
| 2023-09-28 | -11.00 | $13.75 | 284038 |
| 2023-09-27 | -5.05 | $13.79 | 337600 |
| 2023-09-26 | -6.96 | $13.70 | 609600 |
| 2023-09-25 | -3.27 | $13.53 | 231700 |
| 2023-09-22 | -8.98 | $13.39 | 324500 |
| 2023-09-21 | -21.29 | $13.12 | 492800 |
| 2023-09-20 | -32.43 | $12.91 | 280000 |
| 2023-09-19 | -18.53 | $13.27 | 300514 |
| 2023-09-18 | -27.01 | $13.16 | 552434 |
| 2023-09-15 | -36.40 | $12.96 | 6.8M |
| 2023-09-14 | -29.63 | $13.25 | 724827 |
| 2023-09-13 | -39.81 | $13.08 | 506200 |
| 2023-09-12 | -50.78 | $12.73 | 674434 |
| 2023-09-11 | -54.23 | $12.62 | 506000 |
| 2023-09-08 | -63.20 | $12.40 | 772042 |
| 2023-09-07 | -72.97 | $12.09 | 579400 |
| 2023-09-06 | -76.49 | $12.03 | 685900 |
| 2023-09-05 | -67.30 | $12.37 | 1.5M |
| 2023-09-01 | -74.74 | $12.73 | 199200 |
| 2023-08-31 | -78.19 | $12.66 | 213300 |
| 2023-08-30 | -65.05 | $13.09 | 371300 |
| 2023-08-29 | -77.88 | $12.76 | 312344 |
| 2023-08-28 | -93.98 | $12.22 | 362300 |
| 2023-08-25 | -99.26 | $12.85 | 180000 |
| 2023-08-24 | -96.89 | $13.26 | 162029 |
| 2023-08-23 | -95.58 | $13.54 | 193900 |
| 2023-08-22 | -99.72 | $13.39 | 173700 |
| 2023-08-21 | -97.79 | $13.46 | 230044 |
| 2023-08-18 | -99.11 | $13.65 | 194300 |
| 2023-08-17 | -99.10 | $13.70 | 141100 |
| 2023-08-16 | -97.16 | $13.92 | 173647 |
| 2023-08-15 | -92.74 | $14.06 | 178443 |
| 2023-08-14 | -93.04 | $14.06 | 200746 |
| 2023-08-11 | -89.87 | $14.16 | 219100 |
| 2023-08-10 | -99.36 | $13.91 | 276800 |
| 2023-08-09 | -96.42 | $14.31 | 325000 |
| 2023-08-08 | -93.63 | $14.50 | 274501 |
| 2023-08-07 | -90.26 | $14.59 | 217837 |
| 2023-08-04 | -99.25 | $14.34 | 211712 |
| 2023-08-03 | -82.84 | $14.78 | 157818 |
| 2023-08-02 | -76.49 | $14.95 | 152200 |
| 2023-08-01 | -61.57 | $15.35 | 177400 |
| 2023-07-31 | -54.85 | $15.53 | 264102 |
| 2023-07-28 | -75.37 | $14.98 | 304377 |
| 2023-07-27 | -4.23 | $16.13 | 227532 |
| 2023-07-26 | -12.94 | $15.80 | 108432 |
| 2023-07-25 | -18.45 | $15.69 | 89942 |
| 2023-07-24 | -15.48 | $15.74 | 84143 |
| 2023-07-21 | -28.25 | $15.59 | 112903 |
| 2023-07-20 | -25.64 | $15.77 | 126344 |
| 2023-07-19 | -54.71 | $15.33 | 141818 |
| 2023-07-18 | -44.30 | $15.59 | 183250 |
| 2023-07-17 | -55.64 | $15.46 | 82841 |
| 2023-07-14 | -66.93 | $15.17 | 105100 |
| 2023-07-13 | -59.33 | $15.41 | 161023 |
| 2023-07-12 | -72.04 | $15.24 | 182800 |
| 2023-07-11 | -78.42 | $15.03 | 152900 |
| 2023-07-10 | -89.36 | $14.67 | 157300 |
| 2023-07-07 | -99.08 | $14.39 | 192709 |
| 2023-07-06 | -97.80 | $14.50 | 127525 |
| 2023-07-05 | -88.96 | $14.95 | 277914 |
| 2023-07-03 | -64.31 | $15.70 | 84203 |
| 2023-06-30 | -73.40 | $15.43 | 241394 |
| 2023-06-29 | -64.95 | $15.46 | 141929 |
| 2023-06-28 | -71.51 | $15.20 | 146400 |
| 2023-06-27 | -68.25 | $15.31 | 99700 |
| 2023-06-26 | -65.58 | $15.40 | 109108 |
| 2023-06-23 | -59.94 | $15.59 | 264000 |
| 2023-06-22 | -44.81 | $16.10 | 97419 |
| 2023-06-21 | -40.36 | $16.25 | 107325 |
| 2023-06-20 | -34.72 | $16.44 | 109722 |
| 2023-06-16 | -31.75 | $16.54 | 664300 |
| 2023-06-15 | -35.91 | $16.40 | 114230 |
| 2023-06-14 | -29.08 | $16.63 | 155200 |
| 2023-06-13 | -28.19 | $16.66 | 241500 |
| 2023-06-12 | -18.47 | $16.05 | 124111 |
| 2023-06-09 | -26.13 | $15.88 | 100640 |
| 2023-06-08 | -10.36 | $16.23 | 122827 |
| 2023-06-07 | -3.60 | $16.38 | 179100 |
| 2023-06-06 | -14.14 | $15.88 | 168623 |
| 2023-06-05 | -46.07 | $15.27 | 163506 |
| 2023-06-02 | -34.03 | $15.50 | 187900 |
| 2023-06-01 | -72.25 | $14.77 | 243432 |
| 2023-05-31 | -95.15 | $14.35 | 307700 |
| 2023-05-30 | -97.70 | $14.39 | 210000 |
| 2023-05-26 | -89.23 | $15.05 | 191700 |
| 2023-05-25 | -94.73 | $14.97 | 219400 |
| 2023-05-24 | -96.71 | $15.16 | 116400 |
| 2023-05-23 | -93.66 | $15.29 | 177400 |
| 2023-05-22 | -91.55 | $15.38 | 178500 |
| 2023-05-19 | -85.77 | $15.75 | 170510 |
| 2023-05-18 | -85.58 | $15.76 | 335800 |
| 2023-05-17 | -83.82 | $15.85 | 323440 |
| 2023-05-16 | -87.13 | $15.68 | 184000 |
| 2023-05-15 | -91.03 | $15.48 | 174300 |
| 2023-05-12 | -89.28 | $15.57 | 125517 |
| 2023-05-11 | -85.38 | $15.77 | 142820 |
| 2023-05-10 | -80.70 | $16.01 | 169835 |
| 2023-05-09 | -87.52 | $15.66 | 182741 |
| 2023-05-08 | -83.82 | $15.85 | 247116 |
| 2023-05-05 | -89.08 | $15.58 | 189035 |
| 2023-05-04 | -88.69 | $15.60 | 335900 |
| 2023-05-03 | -79.34 | $16.08 | 247507 |
| 2023-05-02 | -78.17 | $16.14 | 339400 |
| 2023-05-01 | -57.12 | $17.22 | 453942 |
| 2023-04-28 | -92.20 | $15.42 | 685441 |
| 2023-04-27 | -52.06 | $18.76 | 212905 |
| 2023-04-26 | -58.80 | $18.58 | 188000 |
| 2023-04-25 | -47.57 | $18.88 | 225400 |
| 2023-04-24 | -29.21 | $19.37 | 228900 |
| 2023-04-21 | -1.28 | $19.79 | 281700 |
| 2023-04-20 | -6.19 | $19.45 | 304900 |
| 2023-04-19 | -20.48 | $19.15 | 434200 |
| 2023-04-18 | -12.38 | $19.32 | 614125 |
| 2023-04-17 | -42.47 | $18.55 | 272400 |
| 2023-04-14 | -59.68 | $18.23 | 154600 |
| 2023-04-13 | -47.87 | $18.46 | 241800 |
| 2023-04-12 | -45.74 | $18.50 | 123742 |
| 2023-04-11 | -51.06 | $18.40 | 186129 |
| 2023-04-10 | -59.04 | $18.25 | 347364 |
| 2023-04-06 | -98.35 | $17.60 | 151377 |
| 2023-04-05 | -83.59 | $18.08 | 172100 |
| 2023-04-04 | -69.74 | $18.35 | 222042 |
| 2023-04-03 | -65.64 | $18.43 | 411300 |
| 2023-03-31 | -76.41 | $18.22 | 481703 |
| 2023-03-30 | -74.36 | $18.26 | 201126 |
| 2023-03-29 | -44.10 | $18.85 | 210600 |
| 2023-03-28 | -48.72 | $18.76 | 251000 |
| 2023-03-27 | -51.79 | $18.70 | 231200 |
| 2023-03-24 | -35.52 | $18.25 | 142500 |
| 2023-03-23 | -17.55 | $18.48 | 178641 |
| 2023-03-22 | -14.40 | $18.65 | 220600 |
| 2023-03-21 | -9.65 | $19.00 | 218322 |
| 2023-03-20 | -14.40 | $18.65 | 280100 |
| 2023-03-17 | -23.37 | $17.99 | 787300 |
| 2023-03-16 | -8.98 | $19.04 | 286360 |
| 2023-03-15 | -14.27 | $18.63 | 343600 |
| 2023-03-14 | -6.34 | $19.23 | 375000 |
| 2023-03-13 | -21.00 | $18.12 | 333400 |
| 2023-03-10 | -10.09 | $18.94 | 296500 |
| 2023-03-09 | -8.78 | $19.04 | 273455 |
| 2023-03-08 | -6.74 | $19.14 | 197800 |
| 2023-03-07 | -7.13 | $19.11 | 271000 |
| 2023-03-06 | -5.02 | $19.27 | 497808 |
| 2023-03-03 | -3.70 | $19.37 | 296650 |
| 2023-03-02 | -5.28 | $19.25 | 371800 |
| 2023-03-01 | -11.10 | $18.81 | 508200 |
| 2023-02-28 | -4.10 | $19.33 | 870749 |
| 2023-02-27 | -8.21 | $18.26 | 1.6M |
| 2023-02-24 | -3.49 | $15.04 | 623568 |
| 2023-02-23 | -46.24 | $12.50 | 232435 |
| 2023-02-22 | -51.89 | $12.38 | 144400 |
| 2023-02-21 | -41.28 | $12.48 | 123600 |
| 2023-02-17 | -15.60 | $12.76 | 171234 |
| 2023-02-16 | -56.88 | $12.31 | 78916 |
| 2023-02-15 | -44.95 | $12.44 | 75400 |
| 2023-02-14 | -58.72 | $12.29 | 120701 |
| 2023-02-13 | -38.53 | $12.51 | 189300 |
| 2023-02-10 | -48.46 | $12.30 | 140040 |
| 2023-02-09 | -43.14 | $12.27 | 120439 |
| 2023-02-08 | -24.47 | $12.47 | 102300 |
| 2023-02-07 | -4.72 | $12.83 | 92748 |
| 2023-02-06 | -7.05 | $12.71 | 121522 |
| 2023-02-03 | -4.65 | $12.75 | 141900 |
| 2023-02-02 | -5.34 | $12.65 | 117300 |
| 2023-02-01 | -6.11 | $12.63 | 176000 |
| 2023-01-31 | -1.91 | $12.74 | 191325 |
| 2023-01-30 | -10.05 | $12.05 | 93100 |
| 2023-01-27 | -8.61 | $12.08 | 85700 |
| 2023-01-26 | -6.70 | $12.12 | 76600 |
| 2023-01-25 | -9.57 | $12.06 | 65034 |
| 2023-01-24 | -11.96 | $12.01 | 84400 |
| 2023-01-23 | -10.53 | $12.04 | 133900 |
| 2023-01-20 | -0.96 | $12.24 | 169947 |
| 2023-01-19 | -4.85 | $12.12 | 116137 |
| 2023-01-18 | -2.75 | $12.16 | 133000 |
| 2023-01-17 | -3.64 | $12.04 | 126925 |
| 2023-01-13 | -2.15 | $11.86 | 141030 |
| 2023-01-12 | -3.61 | $11.80 | 227602 |
| 2023-01-11 | -2.63 | $11.35 | 203800 |
| 2023-01-10 | -6.80 | $11.05 | 190702 |
| 2023-01-09 | -25.82 | $10.71 | 151400 |
| 2023-01-06 | -30.99 | $10.60 | 130800 |
| 2023-01-05 | -51.26 | $10.29 | 128500 |
| 2023-01-04 | -42.02 | $10.51 | 322649 |
| 2023-01-03 | -53.78 | $10.23 | 198901 |
| 2022-12-30 | -38.66 | $10.59 | 141238 |
| 2022-12-29 | -44.54 | $10.45 | 203818 |
| 2022-12-28 | -43.70 | $10.47 | 172700 |
| 2022-12-27 | -28.99 | $10.82 | 122200 |
| 2022-12-23 | -23.53 | $10.95 | 117448 |
| 2022-12-22 | -27.73 | $10.85 | 130911 |
| 2022-12-21 | -22.69 | $10.97 | 254000 |
| 2022-12-20 | -56.72 | $10.16 | 268500 |
| 2022-12-19 | -63.45 | $10.00 | 260702 |
| 2022-12-16 | -81.09 | $9.58 | 2.0M |
| 2022-12-15 | -86.85 | $9.66 | 358632 |
| 2022-12-14 | -98.45 | $9.60 | 326731 |
| 2022-12-13 | -83.24 | $10.07 | 495100 |
| 2022-12-12 | -81.50 | $10.10 | 399512 |
| 2022-12-09 | -19.38 | $11.20 | 176503 |
| 2022-12-08 | -32.50 | $10.99 | 227100 |
| 2022-12-07 | -17.96 | $11.21 | 221100 |
| 2022-12-06 | -1.23 | $11.45 | 253279 |
| 2022-12-05 | -19.87 | $11.09 | 171200 |
| 2022-12-02 | -12.18 | $11.21 | 149600 |
| 2022-12-01 | -11.61 | $11.12 | 191000 |
| 2022-11-30 | -0.80 | $10.99 | 180900 |
| 2022-11-29 | -30.40 | $10.62 | 108100 |
| 2022-11-28 | -30.82 | $10.51 | 130800 |
| 2022-11-25 | -10.06 | $10.82 | 71800 |
| 2022-11-23 | -8.38 | $10.85 | 102800 |
| 2022-11-22 | -2.81 | $10.94 | 122300 |
| 2022-11-21 | -20.00 | $10.61 | 103600 |
| 2022-11-18 | -21.62 | $10.56 | 141225 |
| 2022-11-17 | -4.44 | $10.63 | 128000 |
| 2022-11-16 | -14.69 | $10.42 | 119328 |
| 2022-11-15 | -18.08 | $10.36 | 152600 |
| 2022-11-14 | -37.85 | $10.01 | 168228 |
| 2022-11-11 | -23.73 | $10.26 | 156900 |
| 2022-11-10 | -12.99 | $10.45 | 179920 |
| 2022-11-09 | -46.33 | $9.86 | 118400 |
| 2022-11-08 | -23.33 | $10.19 | 147000 |
| 2022-11-07 | -14.48 | $10.36 | 173409 |
| 2022-11-04 | -17.03 | $10.29 | 195828 |
| 2022-11-03 | -31.88 | $9.95 | 147734 |
| 2022-11-02 | -23.58 | $10.14 | 249500 |
| 2022-11-01 | -11.79 | $10.11 | 170208 |
| 2022-10-31 | -15.38 | $10.04 | 281102 |
| 2022-10-28 | -29.23 | $9.77 | 199400 |
| 2022-10-27 | -33.65 | $9.79 | 153224 |
| 2022-10-26 | -43.13 | $9.59 | 113000 |
| 2022-10-25 | -40.28 | $9.65 | 137601 |
| 2022-10-24 | -49.76 | $9.45 | 109500 |
| 2022-10-21 | -66.21 | $9.13 | 157400 |
| 2022-10-20 | -72.64 | $9.20 | 139600 |
| 2022-10-19 | -59.08 | $9.72 | 189800 |
| 2022-10-18 | -67.44 | $9.51 | 192646 |
| 2022-10-17 | -70.64 | $9.40 | 182831 |
| 2022-10-14 | -66.39 | $9.61 | 177237 |
| 2022-10-13 | -60.88 | $9.81 | 295300 |
| 2022-10-12 | -75.73 | $9.31 | 314600 |
| 2022-10-11 | -95.25 | $8.57 | 249500 |
| 2022-10-10 | -92.61 | $8.67 | 229100 |
| 2022-10-07 | -97.84 | $8.56 | 227200 |
| 2022-10-06 | -75.14 | $9.40 | 217129 |
| 2022-10-05 | -54.05 | $10.18 | 113100 |
| 2022-10-04 | -53.51 | $10.20 | 198427 |
| 2022-10-03 | -71.89 | $9.52 | 243939 |
| 2022-09-30 | -64.60 | $9.85 | 276144 |
| 2022-09-29 | -67.70 | $9.73 | 356449 |
| 2022-09-28 | -79.33 | $9.28 | 596116 |
| 2022-09-27 | -99.03 | $9.29 | 402648 |
| 2022-09-26 | -92.48 | $10.26 | 238500 |
| 2022-09-23 | -96.23 | $10.34 | 308703 |
| 2022-09-22 | -94.67 | $11.44 | 65400 |
| 2022-09-21 | -83.33 | $11.61 | 99500 |
| 2022-09-20 | -86.67 | $11.56 | 97800 |
| 2022-09-19 | -67.33 | $11.85 | 114430 |
| 2022-09-16 | -70.00 | $11.81 | 277400 |
| 2022-09-15 | -72.00 | $11.78 | 123600 |
| 2022-09-14 | -78.00 | $11.69 | 176100 |
| 2022-09-13 | -98.00 | $11.39 | 107431 |
| 2022-09-12 | -90.08 | $11.73 | 72100 |
| 2022-09-09 | -85.82 | $11.79 | 62500 |
| 2022-09-08 | -85.07 | $11.80 | 62400 |
| 2022-09-07 | -79.85 | $11.87 | 73911 |
| 2022-09-06 | -92.96 | $11.70 | 149900 |
| 2022-09-02 | -85.84 | $12.05 | 66200 |
| 2022-09-01 | -90.27 | $12.00 | 135116 |
| 2022-08-31 | -98.18 | $11.94 | 196417 |
| 2022-08-30 | -87.27 | $12.06 | 116626 |
| 2022-08-29 | -82.08 | $12.15 | 129600 |
| 2022-08-26 | -61.86 | $12.29 | 75427 |
| 2022-08-25 | -40.68 | $12.54 | 107848 |
| 2022-08-24 | -65.12 | $12.18 | 90148 |
| 2022-08-23 | -53.71 | $12.08 | 85939 |
| 2022-08-22 | -26.86 | $12.55 | 116500 |
| 2022-08-19 | -30.86 | $12.48 | 140600 |
| 2022-08-18 | -14.86 | $12.76 | 73333 |
| 2022-08-17 | -20.57 | $12.66 | 92136 |
| 2022-08-16 | -14.86 | $12.76 | 95602 |
| 2022-08-15 | -21.14 | $12.65 | 178632 |
| 2022-08-12 | -8.57 | $12.87 | 100615 |
| 2022-08-11 | -22.86 | $12.62 | 110513 |
| 2022-08-10 | -35.43 | $12.40 | 201900 |
| 2022-08-09 | -13.71 | $12.78 | 201600 |
| 2022-08-08 | -1.88 | $12.84 | 116635 |
| 2022-08-05 | -12.34 | $12.62 | 171928 |
| 2022-08-04 | -12.99 | $12.61 | 270900 |
| 2022-08-03 | -32.95 | $12.43 | 129800 |
| 2022-08-02 | -46.82 | $12.19 | 102200 |
| 2022-08-01 | -50.79 | $12.21 | 130743 |
| 2022-07-29 | -28.87 | $12.65 | 153700 |
| 2022-07-28 | -49.48 | $12.25 | 207800 |
| 2022-07-27 | -88.14 | $11.50 | 259700 |
| 2022-07-26 | -97.28 | $11.47 | 110907 |
| 2022-07-25 | -93.48 | $11.54 | 188711 |
| 2022-07-22 | -91.30 | $11.58 | 133500 |
| 2022-07-21 | -86.41 | $11.67 | 150424 |
| 2022-07-20 | -90.00 | $11.73 | 225865 |
| 2022-07-19 | -98.48 | $11.96 | 194819 |
| 2022-07-18 | -89.76 | $12.12 | 165414 |
| 2022-07-15 | -72.44 | $12.34 | 118144 |
| 2022-07-14 | -89.76 | $12.12 | 95100 |
| 2022-07-13 | -66.93 | $12.41 | 97308 |
| 2022-07-12 | -57.48 | $12.53 | 87514 |
| 2022-07-11 | -51.18 | $12.61 | 96220 |
| 2022-07-08 | -43.31 | $12.71 | 183030 |
| 2022-07-07 | -55.91 | $12.55 | 134955 |
| 2022-07-06 | -33.07 | $12.84 | 154548 |
| 2022-07-05 | -29.92 | $12.88 | 177644 |
| 2022-07-01 | -4.72 | $13.20 | 130537 |
| 2022-06-30 | -18.11 | $13.03 | 200841 |
| 2022-06-29 | -42.52 | $12.72 | 89145 |
| 2022-06-28 | -15.75 | $13.06 | 144749 |
| 2022-06-27 | -25.83 | $12.88 | 152835 |
| 2022-06-24 | -19.17 | $12.96 | 481926 |
| 2022-06-23 | -22.00 | $12.77 | 123000 |
| 2022-06-22 | -8.82 | $12.90 | 125700 |
| 2022-06-21 | -36.36 | $12.60 | 157431 |
| 2022-06-17 | -40.40 | $12.56 | 916000 |
| 2022-06-16 | -84.85 | $12.12 | 157500 |
| 2022-06-15 | -66.15 | $12.41 | 153747 |
| 2022-06-14 | -83.08 | $12.19 | 144630 |
| 2022-06-13 | -83.08 | $12.19 | 135999 |
| 2022-06-10 | -83.85 | $12.18 | 129100 |
| 2022-06-09 | -80.00 | $12.23 | 163749 |
| 2022-06-08 | -58.46 | $12.51 | 89220 |
| 2022-06-07 | -45.38 | $12.68 | 96035 |
| 2022-06-06 | -42.31 | $12.72 | 108000 |
| 2022-06-03 | -68.46 | $12.38 | 173700 |
| 2022-06-02 | -46.15 | $12.67 | 93236 |
| 2022-06-01 | -53.08 | $12.58 | 137537 |
| 2022-05-31 | -28.46 | $12.90 | 144000 |
| 2022-05-27 | -39.23 | $12.76 | 99343 |
| 2022-05-26 | -40.00 | $12.75 | 101700 |
| 2022-05-25 | -60.00 | $12.49 | 107631 |
| 2022-05-24 | -63.85 | $12.44 | 142823 |
| 2022-05-23 | -86.72 | $12.16 | 119800 |
| 2022-05-20 | -76.56 | $12.29 | 306649 |
| 2022-05-19 | -64.06 | $12.45 | 151100 |
| 2022-05-18 | -28.91 | $12.90 | 208700 |
| 2022-05-17 | -11.02 | $13.12 | 253721 |
| 2022-05-16 | -67.72 | $12.40 | 397500 |
| 2022-05-13 | -84.25 | $12.19 | 179701 |
| 2022-05-12 | -63.78 | $12.45 | 265219 |
| 2022-05-11 | -68.50 | $12.39 | 235016 |
| 2022-05-10 | -88.98 | $12.13 | 195739 |
| 2022-05-09 | -56.69 | $12.54 | 215712 |
| 2022-05-06 | -53.54 | $12.58 | 133804 |
| 2022-05-05 | -52.76 | $12.59 | 156509 |
| 2022-05-04 | -32.28 | $12.85 | 141523 |
| 2022-05-03 | -54.26 | $12.58 | 165442 |
| 2022-05-02 | -47.26 | $12.76 | 231140 |
| 2022-04-29 | -64.15 | $12.56 | 241700 |
| 2022-04-28 | -83.02 | $12.26 | 199720 |
| 2022-04-27 | -94.97 | $12.07 | 176200 |
| 2022-04-26 | -96.62 | $12.15 | 155800 |
| 2022-04-25 | -83.33 | $12.43 | 193600 |
| 2022-04-22 | -88.06 | $12.45 | 150116 |
| 2022-04-21 | -69.40 | $12.70 | 205000 |
| 2022-04-20 | -44.03 | $13.04 | 255127 |
| 2022-04-19 | -66.42 | $12.74 | 204900 |
| 2022-04-18 | -85.07 | $12.49 | 248800 |
| 2022-04-14 | -81.34 | $12.54 | 398635 |
| 2022-04-13 | -85.07 | $12.49 | 461200 |
| 2022-04-12 | -91.20 | $12.49 | 221800 |
| 2022-04-11 | -64.44 | $12.76 | 146200 |
| 2022-04-08 | -43.97 | $13.01 | 249629 |
| 2022-04-07 | -30.77 | $13.19 | 128022 |
| 2022-04-06 | -42.66 | $13.02 | 130600 |
| 2022-04-05 | -38.46 | $13.08 | 331700 |
| 2022-04-04 | -31.47 | $13.18 | 137600 |
| 2022-04-01 | -11.19 | $13.47 | 176500 |
| 2022-03-31 | -9.33 | $13.49 | 275500 |
| 2022-03-30 | -25.00 | $13.22 | 176000 |
| 2022-03-29 | -7.43 | $13.48 | 201839 |
| 2022-03-28 | -11.88 | $13.39 | 244519 |
| 2022-03-25 | -2.91 | $13.55 | 196826 |
| 2022-03-24 | -14.29 | $13.17 | 122400 |
| 2022-03-23 | -19.58 | $13.07 | 230126 |
| 2022-03-22 | -15.34 | $13.15 | 222402 |
| 2022-03-21 | -3.83 | $13.31 | 209331 |
| 2022-03-18 | -4.79 | $12.94 | 1.1M |
| 2022-03-17 | -4.17 | $12.93 | 239130 |
| 2022-03-16 | -17.99 | $12.69 | 209000 |
| 2022-03-15 | -35.25 | $12.45 | 234041 |
| 2022-03-14 | -47.48 | $12.28 | 244823 |
| 2022-03-11 | -75.37 | $12.22 | 206100 |
| 2022-03-10 | -86.50 | $12.31 | 248737 |
| 2022-03-09 | -87.27 | $12.31 | 403245 |
| 2022-03-08 | -87.00 | $12.33 | 404406 |
| 2022-03-07 | -83.33 | $12.55 | 354607 |
| 2022-03-04 | -87.67 | $12.29 | 487143 |
| 2022-03-03 | -88.83 | $12.22 | 435200 |
| 2022-03-02 | -95.83 | $11.80 | 469722 |
| 2022-03-01 | -97.50 | $11.70 | 594445 |
| 2022-02-28 | -99.83 | $11.56 | 544900 |
| 2022-02-25 | -95.76 | $12.13 | 486932 |
| 2022-02-24 | -89.13 | $12.66 | 211353 |
| 2022-02-23 | -91.54 | $12.52 | 178120 |
| 2022-02-22 | -90.71 | $12.57 | 204200 |
| 2022-02-18 | -90.16 | $12.61 | 218700 |
| 2022-02-17 | -89.22 | $12.67 | 284300 |
| 2022-02-16 | -90.27 | $12.65 | 429900 |
| 2022-02-15 | -89.36 | $12.77 | 508238 |
| 2022-02-14 | -95.13 | $12.46 | 559191 |
| 2022-02-11 | -95.53 | $12.43 | 1.4M |
| 2022-02-10 | -81.47 | $17.09 | 197342 |
| 2022-02-09 | -77.96 | $17.20 | 121600 |
| 2022-02-08 | -68.05 | $17.51 | 147300 |
| 2022-02-07 | -85.30 | $16.97 | 105436 |
| 2022-02-04 | -88.50 | $16.87 | 116200 |
| 2022-02-03 | -86.58 | $16.93 | 150431 |
| 2022-02-02 | -79.87 | $17.14 | 130209 |
| 2022-02-01 | -79.55 | $17.15 | 173500 |
| 2022-01-31 | -76.68 | $17.24 | 258900 |
| 2022-01-28 | -83.39 | $17.03 | 208132 |
| 2022-01-27 | -84.21 | $17.08 | 188637 |
| 2022-01-26 | -60.66 | $17.79 | 233803 |
| 2022-01-25 | -61.64 | $17.76 | 253876 |
| 2022-01-24 | -54.98 | $17.93 | 504116 |
| 2022-01-21 | -71.89 | $17.39 | 321000 |
| 2022-01-20 | -50.15 | $17.97 | 180900 |
| 2022-01-19 | -39.34 | $18.33 | 213496 |
| 2022-01-18 | -13.17 | $19.17 | 220500 |
| 2022-01-14 | -7.28 | $19.38 | 165645 |
| 2022-01-13 | -5.60 | $19.44 | 129800 |
| 2022-01-12 | -15.86 | $19.04 | 268535 |
| 2022-01-11 | -7.08 | $19.35 | 230347 |
| 2022-01-10 | -6.20 | $19.25 | 395836 |
| 2022-01-07 | -14.51 | $18.33 | 358900 |
| 2022-01-06 | -0.67 | $18.50 | 227910 |
| 2022-01-05 | -8.18 | $17.57 | 178540 |
| 2022-01-04 | -15.00 | $17.25 | 358520 |
| 2022-01-03 | -23.44 | $17.02 | 142400 |
| 2021-12-31 | -22.71 | $17.00 | 119800 |
| 2021-12-30 | -28.76 | $16.82 | 374700 |
| 2021-12-29 | -27.95 | $16.83 | 117821 |
| 2021-12-28 | -26.09 | $16.81 | 102035 |
| 2021-12-27 | -21.74 | $16.92 | 123235 |
| 2021-12-23 | -25.30 | $16.83 | 147017 |
| 2021-12-22 | -36.76 | $16.54 | 95200 |
| 2021-12-21 | -40.32 | $16.45 | 151200 |
| 2021-12-20 | -38.34 | $16.50 | 192800 |
| 2021-12-17 | -22.13 | $16.91 | 1.0M |
| 2021-12-16 | -24.51 | $16.85 | 263036 |
| 2021-12-15 | -11.25 | $17.07 | 422644 |
| 2021-12-14 | -11.86 | $16.65 | 373700 |
| 2021-12-13 | -10.65 | $16.45 | 315340 |
| 2021-12-10 | -37.12 | $15.77 | 115149 |
| 2021-12-09 | -52.27 | $15.57 | 113200 |
| 2021-12-08 | -16.67 | $16.04 | 98500 |
| 2021-12-07 | -25.00 | $15.93 | 170927 |
| 2021-12-06 | -19.70 | $16.00 | 164744 |
| 2021-12-03 | -37.23 | $15.48 | 98400 |
| 2021-12-02 | -32.04 | $15.50 | 106825 |
| 2021-12-01 | -40.00 | $15.21 | 179200 |
| 2021-11-30 | -49.03 | $15.07 | 175249 |
| 2021-11-29 | -39.35 | $15.22 | 121500 |
| 2021-11-26 | -29.03 | $15.38 | 113242 |
| 2021-11-24 | -6.40 | $15.70 | 103100 |
| 2021-11-23 | -7.98 | $15.61 | 108807 |
| 2021-11-22 | -10.34 | $15.50 | 105400 |
| 2021-11-19 | -18.80 | $15.30 | 110200 |
| 2021-11-18 | -15.38 | $15.38 | 129610 |
| 2021-11-17 | -16.24 | $15.36 | 91517 |
| 2021-11-16 | -10.26 | $15.50 | 104137 |
| 2021-11-15 | -16.10 | $15.36 | 121447 |
| 2021-11-12 | -5.93 | $15.60 | 67300 |
| 2021-11-11 | -2.16 | $15.64 | 75539 |
| 2021-11-10 | -2.42 | $15.40 | 81105 |
| 2021-11-09 | -6.67 | $15.30 | 79728 |
| 2021-11-08 | -6.19 | $15.31 | 78705 |
| 2021-11-05 | -3.02 | $15.27 | 146427 |
| 2021-11-04 | -22.11 | $14.89 | 125414 |
| 2021-11-03 | -0.52 | $15.15 | 97936 |
| 2021-11-02 | -23.45 | $14.58 | 96100 |
| 2021-11-01 | -17.06 | $14.71 | 130300 |
| 2021-10-29 | -14.15 | $14.77 | 174921 |
| 2021-10-28 | -6.53 | $14.59 | 324000 |
| 2021-10-27 | -29.36 | $13.50 | 150973 |
| 2021-10-26 | -23.85 | $13.56 | 143414 |
| 2021-10-25 | -11.93 | $13.69 | 129100 |
| 2021-10-22 | -28.44 | $13.51 | 65402 |
| 2021-10-21 | -18.35 | $13.62 | 103800 |
| 2021-10-20 | -25.69 | $13.54 | 142416 |
| 2021-10-19 | -33.04 | $13.44 | 87600 |
| 2021-10-18 | -34.17 | $13.41 | 61732 |
| 2021-10-15 | -24.17 | $13.53 | 125500 |
| 2021-10-14 | -13.79 | $13.62 | 76040 |
| 2021-10-13 | -18.10 | $13.57 | 73000 |
| 2021-10-12 | -18.10 | $13.57 | 74500 |
| 2021-10-11 | -12.07 | $13.64 | 91300 |
| 2021-10-08 | -6.03 | $13.71 | 96200 |
| 2021-10-07 | -8.74 | $13.56 | 161800 |
| 2021-10-06 | -50.88 | $13.18 | 150400 |
| 2021-10-05 | -35.09 | $13.36 | 240211 |
| 2021-10-04 | -67.54 | $12.99 | 264800 |
| 2021-10-01 | -68.97 | $12.98 | 224550 |
| 2021-09-30 | -69.34 | $13.04 | 107000 |
| 2021-09-29 | -71.34 | $13.09 | 93000 |
| 2021-09-28 | -76.14 | $13.04 | 141600 |
| 2021-09-27 | -73.96 | $13.12 | 132347 |
| 2021-09-24 | -80.69 | $13.01 | 90100 |
| 2021-09-23 | -87.62 | $12.87 | 118000 |
| 2021-09-22 | -86.63 | $12.89 | 81100 |
| 2021-09-21 | -99.51 | $12.63 | 87700 |
| 2021-09-20 | -86.93 | $12.91 | 134624 |
| 2021-09-17 | -84.18 | $12.99 | 523117 |
| 2021-09-16 | -89.80 | $12.88 | 164941 |
| 2021-09-15 | -98.04 | $13.14 | 140200 |
| 2021-09-14 | -88.03 | $13.39 | 187332 |
| 2021-09-13 | -81.16 | $13.52 | 70724 |
| 2021-09-10 | -86.23 | $13.45 | 88626 |
| 2021-09-09 | -80.58 | $13.53 | 123300 |
| 2021-09-08 | -82.73 | $13.50 | 113400 |
| 2021-09-07 | -98.54 | $13.30 | 103345 |
| 2021-09-03 | -86.96 | $13.65 | 133429 |
| 2021-09-02 | -85.98 | $13.73 | 118727 |
| 2021-09-01 | -68.22 | $13.92 | 137722 |
| 2021-08-31 | -38.32 | $14.24 | 99802 |
| 2021-08-30 | -46.73 | $14.15 | 105600 |
| 2021-08-27 | -12.15 | $14.52 | 205002 |
| 2021-08-26 | -74.77 | $13.85 | 101926 |
| 2021-08-25 | -80.19 | $13.80 | 120710 |
| 2021-08-24 | -56.29 | $13.80 | 104841 |
| 2021-08-23 | -50.33 | $13.89 | 81700 |
| 2021-08-20 | -42.38 | $14.01 | 112801 |
| 2021-08-19 | -50.00 | $13.87 | 115400 |
| 2021-08-18 | -37.18 | $14.07 | 148100 |
| 2021-08-17 | -26.28 | $14.24 | 153300 |
| 2021-08-16 | -34.62 | $14.11 | 87000 |
| 2021-08-13 | -28.85 | $14.20 | 74923 |
| 2021-08-12 | -19.87 | $14.34 | 69931 |
| 2021-08-11 | -4.49 | $14.58 | 105048 |
| 2021-08-10 | -4.49 | $14.58 | 135610 |
| 2021-08-09 | -7.75 | $14.28 | 136300 |
| 2021-08-06 | -4.03 | $14.28 | 87929 |
| 2021-08-05 | -23.33 | $14.01 | 139230 |
| 2021-08-04 | -33.33 | $13.89 | 106500 |
| 2021-08-03 | -28.33 | $13.95 | 138944 |
| 2021-08-02 | -30.83 | $13.92 | 197400 |
| 2021-07-30 | -7.76 | $14.16 | 190331 |
| 2021-07-29 | -16.07 | $14.03 | 242309 |
| 2021-07-28 | -62.38 | $13.47 | 173400 |
| 2021-07-27 | -82.18 | $13.27 | 129325 |
| 2021-07-26 | -67.33 | $13.42 | 157948 |
| 2021-07-23 | -87.38 | $13.22 | 114404 |
| 2021-07-22 | -96.04 | $13.15 | 125500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.58
2026-07-20
Close Price
$39.15
Vol: 40446Average Directional Index - Detailed Analysis
Minimum
8.44
Average
24.19
Maximum
54.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.58 | $39.15 | 40446 |
| 2026-07-17 | 23.46 | $38.91 | 224000 |
| 2026-07-16 | 24.36 | $38.22 | 219900 |
| 2026-07-15 | 25.06 | $37.44 | 403130 |
| 2026-07-14 | 25.80 | $41.45 | 297728 |
| 2026-07-13 | 25.62 | $42.81 | 191556 |
| 2026-07-10 | 24.89 | $42.15 | 154006 |
| 2026-07-09 | 24.47 | $41.80 | 224034 |
| 2026-07-08 | 24.12 | $41.76 | 209000 |
| 2026-07-07 | 23.55 | $42.20 | 241800 |
| 2026-07-06 | 22.59 | $42.90 | 219800 |
| 2026-07-02 | 21.34 | $43.01 | 356843 |
| 2026-07-01 | 20.03 | $42.24 | 256412 |
| 2026-06-30 | 19.00 | $41.36 | 248300 |
| 2026-06-29 | 18.16 | $41.83 | 198818 |
| 2026-06-26 | 17.28 | $41.13 | 741858 |
| 2026-06-25 | 16.40 | $39.47 | 161036 |
| 2026-06-24 | 15.88 | $40.71 | 152634 |
| 2026-06-23 | 14.95 | $39.97 | 291200 |
| 2026-06-22 | 14.38 | $38.32 | 170585 |
| 2026-06-18 | 13.99 | $38.10 | 195800 |
| 2026-06-17 | 14.10 | $37.83 | 104100 |
| 2026-06-16 | 14.36 | $37.70 | 135431 |
| 2026-06-15 | 14.64 | $37.06 | 110137 |
| 2026-06-12 | 15.14 | $37.95 | 98008 |
| 2026-06-11 | 15.18 | $38.08 | 146600 |
| 2026-06-10 | 15.17 | $37.85 | 211000 |
| 2026-06-09 | 15.16 | $37.20 | 130315 |
| 2026-06-08 | 15.61 | $36.57 | 307800 |
| 2026-06-05 | 16.27 | $37.34 | 205100 |
| 2026-06-04 | 16.98 | $35.48 | 161500 |
| 2026-06-03 | 17.87 | $35.68 | 142137 |
| 2026-06-02 | 18.13 | $36.27 | 128600 |
| 2026-06-01 | 18.67 | $36.24 | 185100 |
| 2026-05-29 | 19.26 | $37.02 | 157840 |
| 2026-05-28 | 20.22 | $37.57 | 163963 |
| 2026-05-27 | 21.00 | $38.16 | 200900 |
| 2026-05-26 | 21.61 | $38.66 | 116600 |
| 2026-05-22 | 21.84 | $38.98 | 132625 |
| 2026-05-21 | 21.88 | $39.70 | 137046 |
| 2026-05-20 | 21.97 | $39.92 | 135012 |
| 2026-05-19 | 21.93 | $39.43 | 211924 |
| 2026-05-18 | 21.88 | $39.55 | 218611 |
| 2026-05-15 | 22.20 | $38.75 | 189700 |
| 2026-05-14 | 22.54 | $39.03 | 134000 |
| 2026-05-13 | 22.57 | $39.16 | 252800 |
| 2026-05-12 | 22.68 | $39.40 | 140840 |
| 2026-05-11 | 22.75 | $39.18 | 185400 |
| 2026-05-08 | 22.75 | $39.44 | 202746 |
| 2026-05-07 | 22.85 | $40.53 | 318800 |
| 2026-05-06 | 22.34 | $40.32 | 200815 |
| 2026-05-05 | 21.94 | $39.77 | 275895 |
| 2026-05-04 | 21.68 | $39.08 | 193521 |
| 2026-05-01 | 21.42 | $39.70 | 193900 |
| 2026-04-30 | 20.79 | $39.63 | 213908 |
| 2026-04-29 | 20.19 | $39.18 | 291115 |
| 2026-04-28 | 19.50 | $41.26 | 358952 |
| 2026-04-27 | 17.90 | $40.52 | 507000 |
| 2026-04-24 | 16.34 | $39.48 | 524524 |
| 2026-04-23 | 15.05 | $35.18 | 199303 |
| 2026-04-22 | 14.77 | $34.10 | 165165 |
| 2026-04-21 | 15.14 | $34.08 | 176234 |
| 2026-04-20 | 15.12 | $35.54 | 185421 |
| 2026-04-17 | 14.22 | $35.58 | 328138 |
| 2026-04-16 | 13.40 | $34.85 | 149212 |
| 2026-04-15 | 13.09 | $34.42 | 111632 |
| 2026-04-14 | 12.96 | $34.14 | 133200 |
| 2026-04-13 | 12.75 | $34.92 | 195544 |
| 2026-04-10 | 12.74 | $34.39 | 136100 |
| 2026-04-09 | 12.63 | $35.23 | 146930 |
| 2026-04-08 | 12.47 | $34.57 | 141400 |
| 2026-04-07 | 12.79 | $34.13 | 134318 |
| 2026-04-06 | 13.24 | $33.72 | 103106 |
| 2026-04-02 | 13.86 | $33.30 | 226300 |
| 2026-04-01 | 14.24 | $32.44 | 214400 |
| 2026-03-31 | 14.80 | $34.16 | 187106 |
| 2026-03-30 | 14.91 | $34.16 | 136241 |
| 2026-03-27 | 15.19 | $33.67 | 160300 |
| 2026-03-26 | 15.43 | $34.13 | 133334 |
| 2026-03-25 | 15.52 | $34.19 | 224921 |
| 2026-03-24 | 15.41 | $34.87 | 186624 |
| 2026-03-23 | 15.45 | $34.18 | 207075 |
| 2026-03-20 | 15.73 | $33.13 | 247300 |
| 2026-03-19 | 16.46 | $32.89 | 260354 |
| 2026-03-18 | 17.27 | $33.33 | 182820 |
| 2026-03-17 | 17.98 | $34.04 | 146955 |
| 2026-03-16 | 18.20 | $34.38 | 191745 |
| 2026-03-13 | 18.50 | $34.28 | 175800 |
| 2026-03-12 | 18.98 | $34.03 | 224530 |
| 2026-03-11 | 19.71 | $33.89 | 176400 |
| 2026-03-10 | 19.87 | $34.28 | 182700 |
| 2026-03-09 | 19.85 | $34.45 | 314500 |
| 2026-03-06 | 19.82 | $35.18 | 187711 |
| 2026-03-05 | 19.21 | $35.39 | 308009 |
| 2026-03-04 | 18.57 | $36.38 | 206205 |
| 2026-03-03 | 17.37 | $35.99 | 270405 |
| 2026-03-02 | 16.22 | $36.35 | 454700 |
| 2026-02-27 | 15.00 | $35.17 | 204700 |
| 2026-02-26 | 14.25 | $34.12 | 273900 |
| 2026-02-25 | 13.72 | $32.70 | 318800 |
| 2026-02-24 | 13.68 | $31.91 | 282300 |
| 2026-02-23 | 14.31 | $30.23 | 143572 |
| 2026-02-20 | 14.62 | $31.12 | 157323 |
| 2026-02-19 | 15.13 | $31.25 | 136100 |
| 2026-02-18 | 15.83 | $31.31 | 96121 |
| 2026-02-17 | 16.56 | $32.12 | 144533 |
| 2026-02-13 | 17.22 | $31.17 | 88423 |
| 2026-02-12 | 17.89 | $31.92 | 125700 |
| 2026-02-11 | 18.78 | $31.68 | 106446 |
| 2026-02-10 | 19.51 | $31.40 | 151400 |
| 2026-02-09 | 20.13 | $30.56 | 80606 |
| 2026-02-06 | 20.80 | $31.71 | 125700 |
| 2026-02-05 | 21.58 | $31.64 | 101100 |
| 2026-02-04 | 22.56 | $31.24 | 116800 |
| 2026-02-03 | 23.53 | $31.23 | 100500 |
| 2026-02-02 | 24.55 | $31.16 | 207566 |
| 2026-01-30 | 25.47 | $30.45 | 249100 |
| 2026-01-29 | 25.73 | $30.36 | 147900 |
| 2026-01-28 | 25.85 | $29.60 | 156800 |
| 2026-01-27 | 25.47 | $29.24 | 139009 |
| 2026-01-26 | 25.01 | $29.84 | 326003 |
| 2026-01-23 | 24.68 | $28.85 | 239130 |
| 2026-01-22 | 23.88 | $29.35 | 309200 |
| 2026-01-21 | 23.28 | $29.53 | 225931 |
| 2026-01-20 | 22.73 | $29.46 | 108200 |
| 2026-01-16 | 22.27 | $29.83 | 180402 |
| 2026-01-15 | 21.93 | $29.91 | 148003 |
| 2026-01-14 | 21.56 | $29.68 | 166300 |
| 2026-01-13 | 21.18 | $29.83 | 137800 |
| 2026-01-12 | 20.88 | $31.15 | 123600 |
| 2026-01-09 | 20.76 | $30.49 | 117639 |
| 2026-01-08 | 20.74 | $31.46 | 162202 |
| 2026-01-07 | 20.77 | $30.98 | 328400 |
| 2026-01-06 | 20.28 | $29.64 | 411084 |
| 2026-01-05 | 19.76 | $31.22 | 213482 |
| 2026-01-02 | 20.00 | $31.71 | 282913 |
| 2025-12-31 | 20.39 | $33.80 | 293900 |
| 2025-12-30 | 20.99 | $33.73 | 190514 |
| 2025-12-29 | 21.56 | $34.15 | 188500 |
| 2025-12-26 | 21.74 | $33.82 | 120323 |
| 2025-12-24 | 21.94 | $34.53 | 111300 |
| 2025-12-23 | 21.61 | $35.07 | 195200 |
| 2025-12-22 | 21.02 | $34.63 | 129711 |
| 2025-12-19 | 20.40 | $33.89 | 496200 |
| 2025-12-18 | 20.13 | $34.26 | 220100 |
| 2025-12-17 | 19.90 | $33.01 | 82600 |
| 2025-12-16 | 20.31 | $33.19 | 191428 |
| 2025-12-15 | 20.74 | $32.87 | 220929 |
| 2025-12-12 | 21.03 | $33.02 | 243601 |
| 2025-12-11 | 21.42 | $32.76 | 131551 |
| 2025-12-10 | 22.18 | $31.79 | 156900 |
| 2025-12-09 | 23.29 | $31.96 | 120426 |
| 2025-12-08 | 24.46 | $31.27 | 122322 |
| 2025-12-05 | 25.41 | $31.13 | 151526 |
| 2025-12-04 | 26.52 | $32.12 | 122100 |
| 2025-12-03 | 27.58 | $32.62 | 104034 |
| 2025-12-02 | 28.70 | $32.61 | 112200 |
| 2025-12-01 | 29.48 | $32.76 | 158500 |
| 2025-11-28 | 30.07 | $33.13 | 77110 |
| 2025-11-26 | 30.79 | $33.35 | 108212 |
| 2025-11-25 | 31.33 | $33.26 | 135125 |
| 2025-11-24 | 31.89 | $33.33 | 141500 |
| 2025-11-21 | 32.68 | $33.36 | 233848 |
| 2025-11-20 | 33.56 | $32.59 | 182310 |
| 2025-11-19 | 34.31 | $33.56 | 164800 |
| 2025-11-18 | 34.59 | $33.79 | 122200 |
| 2025-11-17 | 34.54 | $34.17 | 158900 |
| 2025-11-14 | 34.14 | $34.40 | 163419 |
| 2025-11-13 | 33.79 | $34.63 | 145256 |
| 2025-11-12 | 33.46 | $34.49 | 151100 |
| 2025-11-11 | 32.53 | $34.98 | 255900 |
| 2025-11-10 | 31.67 | $34.58 | 233500 |
| 2025-11-07 | 30.93 | $33.61 | 225408 |
| 2025-11-06 | 30.46 | $32.77 | 176192 |
| 2025-11-05 | 30.11 | $32.74 | 229911 |
| 2025-11-04 | 29.82 | $32.27 | 272300 |
| 2025-11-03 | 29.65 | $31.07 | 243146 |
| 2025-10-31 | 29.99 | $30.82 | 144627 |
| 2025-10-30 | 29.91 | $31.41 | 195907 |
| 2025-10-29 | 29.46 | $31.44 | 258305 |
| 2025-10-28 | 28.99 | $31.21 | 252000 |
| 2025-10-27 | 28.50 | $31.92 | 330300 |
| 2025-10-24 | 27.13 | $32.05 | 471718 |
| 2025-10-23 | 25.84 | $28.63 | 187528 |
| 2025-10-22 | 25.67 | $28.61 | 157044 |
| 2025-10-21 | 25.77 | $28.29 | 117001 |
| 2025-10-20 | 25.94 | $28.56 | 142900 |
| 2025-10-17 | 26.11 | $28.09 | 152939 |
| 2025-10-16 | 26.41 | $27.95 | 186928 |
| 2025-10-15 | 26.72 | $29.39 | 251328 |
| 2025-10-14 | 26.14 | $29.89 | 189400 |
| 2025-10-13 | 25.44 | $29.14 | 137700 |
| 2025-10-10 | 24.87 | $29.04 | 128500 |
| 2025-10-09 | 24.16 | $29.68 | 107716 |
| 2025-10-08 | 22.92 | $30.00 | 215900 |
| 2025-10-07 | 21.22 | $29.97 | 202232 |
| 2025-10-06 | 19.46 | $29.71 | 476934 |
| 2025-10-03 | 17.82 | $28.37 | 255600 |
| 2025-10-02 | 16.48 | $26.56 | 176425 |
| 2025-10-01 | 16.17 | $25.80 | 158800 |
| 2025-09-30 | 16.11 | $26.30 | 284000 |
| 2025-09-29 | 15.72 | $25.95 | 109844 |
| 2025-09-26 | 15.46 | $26.11 | 180500 |
| 2025-09-25 | 15.18 | $25.52 | 160941 |
| 2025-09-24 | 15.31 | $25.21 | 189635 |
| 2025-09-23 | 15.45 | $25.69 | 132400 |
| 2025-09-22 | 15.22 | $25.80 | 143300 |
| 2025-09-19 | 15.04 | $25.61 | 251944 |
| 2025-09-18 | 14.85 | $25.71 | 319934 |
| 2025-09-17 | 14.65 | $25.30 | 256502 |
| 2025-09-16 | 14.76 | $24.66 | 100328 |
| 2025-09-15 | 15.44 | $24.97 | 78418 |
| 2025-09-12 | 15.80 | $25.39 | 104901 |
| 2025-09-11 | 15.79 | $25.65 | 130800 |
| 2025-09-10 | 15.78 | $24.57 | 106419 |
| 2025-09-09 | 16.53 | $24.82 | 119833 |
| 2025-09-08 | 16.90 | $24.87 | 128200 |
| 2025-09-05 | 17.33 | $24.60 | 135730 |
| 2025-09-04 | 17.46 | $25.46 | 155837 |
| 2025-09-03 | 17.86 | $24.84 | 230200 |
| 2025-09-02 | 18.65 | $24.49 | 178539 |
| 2025-08-29 | 19.14 | $24.39 | 198100 |
| 2025-08-28 | 19.82 | $24.30 | 179200 |
| 2025-08-27 | 20.53 | $24.57 | 90500 |
| 2025-08-26 | 21.28 | $24.16 | 94329 |
| 2025-08-25 | 21.85 | $24.41 | 145500 |
| 2025-08-22 | 22.66 | $24.59 | 161900 |
| 2025-08-21 | 23.62 | $24.60 | 97631 |
| 2025-08-20 | 24.36 | $24.47 | 122308 |
| 2025-08-19 | 25.02 | $23.89 | 89300 |
| 2025-08-18 | 25.17 | $23.68 | 132923 |
| 2025-08-15 | 25.16 | $23.60 | 243700 |
| 2025-08-14 | 25.27 | $24.36 | 152700 |
| 2025-08-13 | 25.86 | $24.56 | 207637 |
| 2025-08-12 | 26.48 | $24.14 | 205738 |
| 2025-08-11 | 26.68 | $23.84 | 110800 |
| 2025-08-08 | 26.51 | $23.47 | 135800 |
| 2025-08-07 | 26.10 | $23.30 | 183624 |
| 2025-08-06 | 25.67 | $23.52 | 131408 |
| 2025-08-05 | 25.42 | $23.51 | 193100 |
| 2025-08-04 | 25.17 | $23.31 | 310900 |
| 2025-08-01 | 24.70 | $23.00 | 272200 |
| 2025-07-31 | 24.23 | $23.64 | 191802 |
| 2025-07-30 | 23.93 | $23.40 | 268036 |
| 2025-07-29 | 23.41 | $23.53 | 410700 |
| 2025-07-28 | 22.87 | $23.02 | 544922 |
| 2025-07-25 | 21.90 | $22.93 | 682500 |
| 2025-07-24 | 20.99 | $24.77 | 248539 |
| 2025-07-23 | 21.32 | $25.46 | 183636 |
| 2025-07-22 | 22.01 | $25.64 | 207827 |
| 2025-07-21 | 22.95 | $25.50 | 225843 |
| 2025-07-18 | 23.81 | $25.23 | 202400 |
| 2025-07-17 | 24.46 | $25.12 | 450400 |
| 2025-07-16 | 24.97 | $24.89 | 296002 |
| 2025-07-15 | 25.27 | $24.14 | 292348 |
| 2025-07-14 | 25.03 | $24.28 | 305041 |
| 2025-07-11 | 24.71 | $23.70 | 358847 |
| 2025-07-10 | 24.37 | $24.31 | 407300 |
| 2025-07-09 | 24.43 | $24.74 | 287546 |
| 2025-07-08 | 24.82 | $25.16 | 338400 |
| 2025-07-07 | 25.53 | $25.53 | 218100 |
| 2025-07-03 | 26.37 | $25.95 | 136400 |
| 2025-07-02 | 27.59 | $25.95 | 306700 |
| 2025-07-01 | 28.96 | $27.41 | 211200 |
| 2025-06-30 | 28.99 | $27.73 | 390700 |
| 2025-06-27 | 28.93 | $27.59 | 865041 |
| 2025-06-26 | 29.03 | $27.30 | 204500 |
| 2025-06-25 | 29.31 | $26.82 | 178900 |
| 2025-06-24 | 29.61 | $27.47 | 206225 |
| 2025-06-23 | 29.33 | $27.15 | 232800 |
| 2025-06-20 | 29.33 | $26.39 | 239939 |
| 2025-06-18 | 29.87 | $26.19 | 253007 |
| 2025-06-17 | 30.44 | $26.35 | 234547 |
| 2025-06-16 | 30.76 | $26.71 | 227700 |
| 2025-06-13 | 30.98 | $26.44 | 181800 |
| 2025-06-12 | 31.45 | $27.04 | 252562 |
| 2025-06-11 | 31.94 | $26.34 | 213600 |
| 2025-06-10 | 32.60 | $26.56 | 235129 |
| 2025-06-09 | 33.09 | $26.89 | 310010 |
| 2025-06-06 | 33.61 | $27.46 | 169900 |
| 2025-06-05 | 33.28 | $27.43 | 145556 |
| 2025-06-04 | 32.97 | $27.56 | 177700 |
| 2025-06-03 | 32.20 | $27.74 | 246000 |
| 2025-06-02 | 31.27 | $28.29 | 369238 |
| 2025-05-30 | 30.37 | $27.14 | 225744 |
| 2025-05-29 | 29.93 | $26.92 | 111393 |
| 2025-05-28 | 29.66 | $26.51 | 277632 |
| 2025-05-27 | 29.45 | $26.86 | 170803 |
| 2025-05-23 | 29.23 | $26.30 | 137635 |
| 2025-05-22 | 29.22 | $26.37 | 163000 |
| 2025-05-21 | 28.98 | $26.54 | 173310 |
| 2025-05-20 | 28.71 | $26.56 | 188600 |
| 2025-05-19 | 28.20 | $26.70 | 269006 |
| 2025-05-16 | 27.71 | $26.44 | 248700 |
| 2025-05-15 | 27.30 | $26.50 | 502240 |
| 2025-05-14 | 26.88 | $25.71 | 359244 |
| 2025-05-13 | 26.63 | $25.73 | 328030 |
| 2025-05-12 | 26.00 | $25.77 | 399300 |
| 2025-05-09 | 25.32 | $26.01 | 407234 |
| 2025-05-08 | 24.19 | $25.43 | 153718 |
| 2025-05-07 | 23.27 | $25.31 | 361007 |
| 2025-05-06 | 22.29 | $25.65 | 241705 |
| 2025-05-05 | 20.99 | $25.65 | 286500 |
| 2025-05-02 | 19.62 | $25.24 | 279619 |
| 2025-05-01 | 18.35 | $24.01 | 170000 |
| 2025-04-30 | 17.44 | $24.24 | 227000 |
| 2025-04-29 | 16.30 | $24.68 | 420449 |
| 2025-04-28 | 15.11 | $23.65 | 539600 |
| 2025-04-25 | 14.30 | $23.63 | 340208 |
| 2025-04-24 | 13.26 | $23.39 | 155205 |
| 2025-04-23 | 13.37 | $23.46 | 135903 |
| 2025-04-22 | 13.30 | $23.38 | 150906 |
| 2025-04-21 | 13.37 | $22.71 | 143840 |
| 2025-04-17 | 13.65 | $23.16 | 93242 |
| 2025-04-16 | 13.60 | $22.91 | 133100 |
| 2025-04-15 | 13.58 | $22.83 | 136600 |
| 2025-04-14 | 13.71 | $22.65 | 144506 |
| 2025-04-11 | 14.02 | $22.05 | 116400 |
| 2025-04-10 | 14.74 | $22.10 | 161000 |
| 2025-04-09 | 15.50 | $22.38 | 290500 |
| 2025-04-08 | 16.29 | $21.51 | 201300 |
| 2025-04-07 | 16.67 | $21.25 | 228233 |
| 2025-04-04 | 16.94 | $22.29 | 290746 |
| 2025-04-03 | 17.49 | $23.86 | 186600 |
| 2025-04-02 | 16.61 | $23.92 | 160505 |
| 2025-04-01 | 15.76 | $24.07 | 132400 |
| 2025-03-31 | 14.61 | $23.70 | 242911 |
| 2025-03-28 | 13.46 | $23.34 | 250500 |
| 2025-03-27 | 12.55 | $22.85 | 133538 |
| 2025-03-26 | 12.02 | $22.72 | 164900 |
| 2025-03-25 | 11.58 | $21.94 | 148707 |
| 2025-03-24 | 11.83 | $21.87 | 137300 |
| 2025-03-21 | 12.16 | $21.40 | 487325 |
| 2025-03-20 | 12.50 | $21.78 | 263000 |
| 2025-03-19 | 13.02 | $21.50 | 309200 |
| 2025-03-18 | 13.58 | $21.81 | 167733 |
| 2025-03-17 | 13.43 | $21.87 | 97313 |
| 2025-03-14 | 13.59 | $21.80 | 184500 |
| 2025-03-13 | 13.87 | $21.33 | 179600 |
| 2025-03-12 | 14.58 | $20.68 | 147500 |
| 2025-03-11 | 15.19 | $21.07 | 207348 |
| 2025-03-10 | 15.86 | $20.83 | 181800 |
| 2025-03-07 | 16.58 | $21.09 | 191700 |
| 2025-03-06 | 17.01 | $21.57 | 95700 |
| 2025-03-05 | 17.20 | $21.66 | 138700 |
| 2025-03-04 | 17.11 | $21.64 | 157700 |
| 2025-03-03 | 16.78 | $22.26 | 147635 |
| 2025-02-28 | 15.86 | $22.18 | 224400 |
| 2025-02-27 | 15.04 | $21.94 | 348436 |
| 2025-02-26 | 14.23 | $22.41 | 428200 |
| 2025-02-25 | 13.37 | $20.51 | 222304 |
| 2025-02-24 | 14.05 | $19.82 | 203200 |
| 2025-02-21 | 14.11 | $19.59 | 140100 |
| 2025-02-20 | 14.12 | $19.96 | 129500 |
| 2025-02-19 | 14.52 | $20.41 | 102533 |
| 2025-02-18 | 15.18 | $20.45 | 158420 |
| 2025-02-14 | 15.78 | $20.42 | 116400 |
| 2025-02-13 | 16.41 | $20.32 | 106200 |
| 2025-02-12 | 17.19 | $19.91 | 109043 |
| 2025-02-11 | 17.64 | $20.13 | 92521 |
| 2025-02-10 | 18.19 | $19.90 | 146400 |
| 2025-02-07 | 18.50 | $19.95 | 130200 |
| 2025-02-06 | 18.92 | $20.03 | 110742 |
| 2025-02-05 | 19.69 | $19.99 | 106178 |
| 2025-02-04 | 20.14 | $19.59 | 94600 |
| 2025-02-03 | 20.17 | $19.46 | 146609 |
| 2025-01-31 | 20.00 | $19.34 | 175700 |
| 2025-01-30 | 20.03 | $19.52 | 107323 |
| 2025-01-29 | 20.23 | $19.73 | 115212 |
| 2025-01-28 | 20.49 | $19.85 | 113300 |
| 2025-01-27 | 20.95 | $19.90 | 107147 |
| 2025-01-24 | 21.42 | $19.50 | 126600 |
| 2025-01-23 | 21.28 | $19.31 | 118500 |
| 2025-01-22 | 21.07 | $19.56 | 165000 |
| 2025-01-21 | 21.16 | $19.53 | 110400 |
| 2025-01-17 | 21.35 | $19.44 | 88500 |
| 2025-01-16 | 21.27 | $19.44 | 97944 |
| 2025-01-15 | 21.19 | $19.51 | 58739 |
| 2025-01-14 | 21.11 | $19.25 | 107522 |
| 2025-01-13 | 20.38 | $18.91 | 123300 |
| 2025-01-10 | 19.38 | $19.00 | 163900 |
| 2025-01-08 | 18.42 | $19.67 | 141400 |
| 2025-01-07 | 17.69 | $19.78 | 153500 |
| 2025-01-06 | 17.08 | $19.67 | 162048 |
| 2025-01-03 | 16.45 | $19.98 | 103506 |
| 2025-01-02 | 16.17 | $20.59 | 99000 |
| 2024-12-31 | 16.20 | $21.06 | 139300 |
| 2024-12-30 | 16.46 | $20.56 | 178400 |
| 2024-12-27 | 16.08 | $20.62 | 131501 |
| 2024-12-26 | 15.91 | $21.01 | 64810 |
| 2024-12-24 | 16.13 | $20.97 | 55800 |
| 2024-12-23 | 16.15 | $20.77 | 170000 |
| 2024-12-20 | 16.17 | $20.64 | 479629 |
| 2024-12-19 | 15.98 | $20.59 | 233400 |
| 2024-12-18 | 16.16 | $20.62 | 197020 |
| 2024-12-17 | 16.39 | $21.13 | 122200 |
| 2024-12-16 | 16.29 | $21.13 | 84400 |
| 2024-12-13 | 16.38 | $21.26 | 90900 |
| 2024-12-12 | 16.53 | $21.14 | 110400 |
| 2024-12-11 | 16.70 | $21.51 | 171400 |
| 2024-12-10 | 16.94 | $21.22 | 142100 |
| 2024-12-09 | 17.19 | $21.81 | 134100 |
| 2024-12-06 | 18.09 | $21.87 | 95700 |
| 2024-12-05 | 18.84 | $22.65 | 140134 |
| 2024-12-04 | 19.04 | $22.72 | 116300 |
| 2024-12-03 | 19.31 | $22.35 | 150927 |
| 2024-12-02 | 19.71 | $22.45 | 126200 |
| 2024-11-29 | 20.10 | $22.63 | 69317 |
| 2024-11-27 | 20.16 | $22.79 | 71722 |
| 2024-11-26 | 20.15 | $22.72 | 119900 |
| 2024-11-25 | 20.26 | $22.98 | 123900 |
| 2024-11-22 | 19.77 | $22.88 | 109000 |
| 2024-11-21 | 19.52 | $22.59 | 75403 |
| 2024-11-20 | 19.39 | $22.28 | 78443 |
| 2024-11-19 | 19.50 | $22.33 | 90300 |
| 2024-11-18 | 19.61 | $22.41 | 95420 |
| 2024-11-15 | 19.23 | $22.47 | 104700 |
| 2024-11-14 | 18.88 | $22.35 | 105200 |
| 2024-11-13 | 18.56 | $22.41 | 119000 |
| 2024-11-12 | 18.29 | $22.39 | 102120 |
| 2024-11-11 | 17.83 | $22.54 | 159100 |
| 2024-11-08 | 17.41 | $21.72 | 171200 |
| 2024-11-07 | 17.20 | $21.48 | 147211 |
| 2024-11-06 | 17.24 | $21.28 | 206622 |
| 2024-11-05 | 17.22 | $20.36 | 200000 |
| 2024-11-04 | 18.00 | $19.50 | 327700 |
| 2024-11-01 | 18.78 | $20.16 | 255840 |
| 2024-10-31 | 19.48 | $19.94 | 285630 |
| 2024-10-30 | 20.19 | $20.18 | 168338 |
| 2024-10-29 | 20.93 | $20.10 | 223523 |
| 2024-10-28 | 21.81 | $20.00 | 342316 |
| 2024-10-25 | 22.87 | $19.24 | 311500 |
| 2024-10-24 | 23.98 | $20.10 | 226090 |
| 2024-10-23 | 24.97 | $19.63 | 204851 |
| 2024-10-22 | 25.72 | $19.24 | 126700 |
| 2024-10-21 | 26.12 | $19.25 | 170700 |
| 2024-10-18 | 26.76 | $19.87 | 239835 |
| 2024-10-17 | 27.80 | $20.07 | 227446 |
| 2024-10-16 | 28.89 | $19.79 | 172207 |
| 2024-10-15 | 29.91 | $19.67 | 239233 |
| 2024-10-14 | 30.98 | $19.19 | 180100 |
| 2024-10-11 | 31.64 | $19.01 | 305400 |
| 2024-10-10 | 32.33 | $18.96 | 489949 |
| 2024-10-09 | 33.06 | $16.96 | 723900 |
| 2024-10-08 | 32.64 | $17.70 | 771400 |
| 2024-10-07 | 32.19 | $16.90 | 978946 |
| 2024-10-04 | 31.71 | $21.00 | 101366 |
| 2024-10-03 | 32.85 | $21.11 | 93400 |
| 2024-10-02 | 34.21 | $21.34 | 72400 |
| 2024-10-01 | 35.33 | $21.50 | 203831 |
| 2024-09-30 | 36.19 | $22.16 | 193000 |
| 2024-09-27 | 36.59 | $21.98 | 166000 |
| 2024-09-26 | 36.91 | $22.24 | 145621 |
| 2024-09-25 | 37.37 | $21.97 | 159824 |
| 2024-09-24 | 37.66 | $22.10 | 127800 |
| 2024-09-23 | 37.98 | $21.93 | 295800 |
| 2024-09-20 | 38.36 | $21.85 | 482005 |
| 2024-09-19 | 38.32 | $22.46 | 122813 |
| 2024-09-18 | 37.70 | $22.76 | 270300 |
| 2024-09-17 | 37.04 | $22.01 | 187900 |
| 2024-09-16 | 36.87 | $21.54 | 158203 |
| 2024-09-13 | 36.99 | $21.01 | 128500 |
| 2024-09-12 | 37.63 | $20.62 | 97335 |
| 2024-09-11 | 38.53 | $20.38 | 109302 |
| 2024-09-10 | 39.47 | $21.19 | 105026 |
| 2024-09-09 | 39.24 | $21.40 | 143236 |
| 2024-09-06 | 38.99 | $20.75 | 96100 |
| 2024-09-05 | 39.11 | $21.10 | 105900 |
| 2024-09-04 | 38.80 | $21.10 | 135200 |
| 2024-09-03 | 38.23 | $21.18 | 125900 |
| 2024-08-30 | 37.64 | $21.39 | 134044 |
| 2024-08-29 | 36.94 | $21.25 | 146734 |
| 2024-08-28 | 36.24 | $20.96 | 127200 |
| 2024-08-27 | 35.68 | $20.82 | 115800 |
| 2024-08-26 | 35.21 | $20.79 | 128333 |
| 2024-08-23 | 34.33 | $21.06 | 166700 |
| 2024-08-22 | 33.43 | $20.52 | 90484 |
| 2024-08-21 | 32.78 | $20.61 | 115812 |
| 2024-08-20 | 31.97 | $20.65 | 131100 |
| 2024-08-19 | 31.22 | $20.51 | 160200 |
| 2024-08-16 | 30.43 | $20.66 | 340000 |
| 2024-08-15 | 29.67 | $20.34 | 189640 |
| 2024-08-14 | 28.91 | $19.89 | 135400 |
| 2024-08-13 | 28.45 | $19.49 | 193800 |
| 2024-08-12 | 28.26 | $18.90 | 155000 |
| 2024-08-09 | 28.31 | $19.06 | 243623 |
| 2024-08-08 | 28.40 | $18.74 | 128400 |
| 2024-08-07 | 28.68 | $18.48 | 137212 |
| 2024-08-06 | 28.99 | $18.68 | 150700 |
| 2024-08-05 | 29.27 | $18.60 | 271000 |
| 2024-08-02 | 29.56 | $19.29 | 184100 |
| 2024-08-01 | 29.34 | $19.33 | 304909 |
| 2024-07-31 | 28.51 | $19.81 | 269000 |
| 2024-07-30 | 27.02 | $20.19 | 209924 |
| 2024-07-29 | 25.46 | $19.64 | 283900 |
| 2024-07-26 | 24.09 | $19.10 | 455200 |
| 2024-07-25 | 22.64 | $19.99 | 194124 |
| 2024-07-24 | 22.03 | $19.42 | 183434 |
| 2024-07-23 | 21.62 | $19.77 | 144300 |
| 2024-07-22 | 21.16 | $19.56 | 131800 |
| 2024-07-19 | 20.83 | $19.20 | 134900 |
| 2024-07-18 | 20.49 | $19.76 | 151314 |
| 2024-07-17 | 19.47 | $19.82 | 346700 |
| 2024-07-16 | 18.52 | $19.52 | 237300 |
| 2024-07-15 | 17.76 | $19.19 | 219947 |
| 2024-07-12 | 17.09 | $18.84 | 100900 |
| 2024-07-11 | 16.59 | $18.54 | 199800 |
| 2024-07-10 | 16.41 | $18.13 | 143600 |
| 2024-07-09 | 16.68 | $18.08 | 90138 |
| 2024-07-08 | 16.83 | $18.64 | 249628 |
| 2024-07-05 | 16.98 | $17.76 | 152405 |
| 2024-07-03 | 16.84 | $18.26 | 58127 |
| 2024-07-02 | 17.08 | $18.29 | 104822 |
| 2024-07-01 | 17.34 | $18.40 | 286300 |
| 2024-06-28 | 17.61 | $18.76 | 341429 |
| 2024-06-27 | 18.44 | $18.69 | 74643 |
| 2024-06-26 | 19.11 | $18.47 | 166529 |
| 2024-06-25 | 19.52 | $18.61 | 103114 |
| 2024-06-24 | 20.04 | $18.52 | 142809 |
| 2024-06-21 | 20.54 | $18.31 | 249338 |
| 2024-06-20 | 21.21 | $18.74 | 115400 |
| 2024-06-18 | 22.00 | $18.37 | 106400 |
| 2024-06-17 | 22.95 | $18.79 | 132131 |
| 2024-06-14 | 23.87 | $18.32 | 170544 |
| 2024-06-13 | 24.39 | $18.62 | 200105 |
| 2024-06-12 | 25.18 | $19.05 | 199700 |
| 2024-06-11 | 26.27 | $18.72 | 133900 |
| 2024-06-10 | 27.07 | $19.00 | 122600 |
| 2024-06-07 | 28.05 | $18.72 | 88346 |
| 2024-06-06 | 29.17 | $19.03 | 112431 |
| 2024-06-05 | 30.55 | $18.87 | 226600 |
| 2024-06-04 | 31.89 | $19.10 | 103507 |
| 2024-06-03 | 33.46 | $19.61 | 120340 |
| 2024-05-31 | 34.82 | $19.71 | 267034 |
| 2024-05-30 | 35.93 | $19.51 | 178140 |
| 2024-05-29 | 37.35 | $19.08 | 128300 |
| 2024-05-28 | 39.23 | $19.25 | 173200 |
| 2024-05-24 | 41.09 | $19.57 | 138300 |
| 2024-05-23 | 42.49 | $19.62 | 135735 |
| 2024-05-22 | 43.95 | $20.00 | 147000 |
| 2024-05-21 | 44.84 | $19.85 | 159200 |
| 2024-05-20 | 45.78 | $20.17 | 126200 |
| 2024-05-17 | 46.13 | $20.58 | 140602 |
| 2024-05-16 | 45.87 | $20.53 | 151048 |
| 2024-05-15 | 45.66 | $20.37 | 161337 |
| 2024-05-14 | 45.44 | $20.41 | 212340 |
| 2024-05-13 | 45.25 | $20.69 | 222826 |
| 2024-05-10 | 44.16 | $20.57 | 197100 |
| 2024-05-09 | 43.15 | $20.24 | 177816 |
| 2024-05-08 | 42.18 | $20.34 | 98400 |
| 2024-05-07 | 41.08 | $20.18 | 172200 |
| 2024-05-06 | 39.95 | $20.05 | 97536 |
| 2024-05-03 | 38.82 | $19.81 | 163200 |
| 2024-05-02 | 37.72 | $19.72 | 188000 |
| 2024-05-01 | 36.57 | $20.05 | 181911 |
| 2024-04-30 | 35.30 | $19.52 | 188137 |
| 2024-04-29 | 34.10 | $19.62 | 268619 |
| 2024-04-26 | 32.91 | $19.54 | 442800 |
| 2024-04-25 | 31.66 | $20.30 | 183800 |
| 2024-04-24 | 31.45 | $20.26 | 220500 |
| 2024-04-23 | 31.16 | $20.11 | 118005 |
| 2024-04-22 | 31.04 | $19.83 | 130400 |
| 2024-04-19 | 31.03 | $19.62 | 162237 |
| 2024-04-18 | 31.36 | $18.99 | 136300 |
| 2024-04-17 | 32.31 | $18.78 | 124643 |
| 2024-04-16 | 33.31 | $19.18 | 168335 |
| 2024-04-15 | 34.44 | $19.11 | 222121 |
| 2024-04-12 | 35.37 | $18.85 | 221600 |
| 2024-04-11 | 36.41 | $19.19 | 103437 |
| 2024-04-10 | 37.48 | $18.98 | 137100 |
| 2024-04-09 | 38.79 | $19.13 | 121241 |
| 2024-04-08 | 39.93 | $19.24 | 92400 |
| 2024-04-05 | 40.61 | $19.33 | 131102 |
| 2024-04-04 | 41.35 | $19.28 | 147400 |
| 2024-04-03 | 41.99 | $19.66 | 121000 |
| 2024-04-02 | 42.36 | $19.76 | 127238 |
| 2024-04-01 | 42.53 | $19.89 | 217000 |
| 2024-03-28 | 42.35 | $20.32 | 166300 |
| 2024-03-27 | 42.05 | $19.98 | 161200 |
| 2024-03-26 | 41.91 | $19.68 | 134000 |
| 2024-03-25 | 41.93 | $19.61 | 127543 |
| 2024-03-22 | 41.89 | $19.74 | 148800 |
| 2024-03-21 | 41.88 | $19.63 | 235822 |
| 2024-03-20 | 41.72 | $19.71 | 112718 |
| 2024-03-19 | 41.59 | $19.75 | 152701 |
| 2024-03-18 | 41.31 | $19.61 | 140816 |
| 2024-03-15 | 41.02 | $19.86 | 383137 |
| 2024-03-14 | 40.71 | $19.69 | 157400 |
| 2024-03-13 | 40.17 | $20.17 | 256121 |
| 2024-03-12 | 39.17 | $20.90 | 488028 |
| 2024-03-11 | 37.75 | $19.60 | 198923 |
| 2024-03-08 | 36.74 | $20.26 | 203500 |
| 2024-03-07 | 35.69 | $19.46 | 220100 |
| 2024-03-06 | 34.92 | $19.61 | 231749 |
| 2024-03-05 | 34.11 | $19.39 | 199535 |
| 2024-03-04 | 32.90 | $19.65 | 164100 |
| 2024-03-01 | 31.31 | $20.05 | 303936 |
| 2024-02-29 | 29.75 | $20.19 | 152700 |
| 2024-02-28 | 27.63 | $20.27 | 138600 |
| 2024-02-27 | 25.45 | $20.51 | 226600 |
| 2024-02-26 | 23.15 | $20.36 | 533300 |
| 2024-02-23 | 20.67 | $21.09 | 642850 |
| 2024-02-22 | 18.21 | $17.23 | 180316 |
| 2024-02-21 | 17.80 | $17.29 | 154222 |
| 2024-02-20 | 17.05 | $17.41 | 185130 |
| 2024-02-16 | 16.27 | $17.32 | 202549 |
| 2024-02-15 | 15.44 | $17.40 | 181400 |
| 2024-02-14 | 14.72 | $16.80 | 140444 |
| 2024-02-13 | 14.58 | $16.49 | 180211 |
| 2024-02-12 | 14.73 | $16.78 | 297800 |
| 2024-02-09 | 14.88 | $16.20 | 178304 |
| 2024-02-08 | 15.50 | $16.00 | 170909 |
| 2024-02-07 | 15.50 | $15.95 | 157800 |
| 2024-02-06 | 15.67 | $16.18 | 110809 |
| 2024-02-05 | 16.06 | $16.31 | 124700 |
| 2024-02-02 | 16.58 | $16.53 | 135030 |
| 2024-02-01 | 17.25 | $16.74 | 143343 |
| 2024-01-31 | 18.08 | $16.62 | 181200 |
| 2024-01-30 | 18.72 | $16.74 | 167221 |
| 2024-01-29 | 19.38 | $16.95 | 131400 |
| 2024-01-26 | 19.65 | $16.87 | 134507 |
| 2024-01-25 | 19.76 | $17.00 | 164200 |
| 2024-01-24 | 20.16 | $16.68 | 136300 |
| 2024-01-23 | 20.58 | $16.86 | 145300 |
| 2024-01-22 | 20.65 | $16.83 | 179717 |
| 2024-01-19 | 21.07 | $16.50 | 147738 |
| 2024-01-18 | 21.56 | $16.56 | 152200 |
| 2024-01-17 | 22.35 | $16.54 | 136611 |
| 2024-01-16 | 23.25 | $16.25 | 155500 |
| 2024-01-12 | 24.02 | $16.49 | 139900 |
| 2024-01-11 | 24.32 | $16.47 | 140719 |
| 2024-01-10 | 24.91 | $16.39 | 107500 |
| 2024-01-09 | 25.11 | $16.40 | 213800 |
| 2024-01-08 | 25.32 | $16.74 | 170600 |
| 2024-01-05 | 25.08 | $16.62 | 281400 |
| 2024-01-04 | 24.81 | $16.49 | 172300 |
| 2024-01-03 | 24.94 | $16.44 | 182626 |
| 2024-01-02 | 25.18 | $16.23 | 182400 |
| 2023-12-29 | 25.60 | $15.98 | 190444 |
| 2023-12-28 | 26.57 | $16.00 | 200100 |
| 2023-12-27 | 27.35 | $16.14 | 159300 |
| 2023-12-26 | 28.17 | $16.05 | 153028 |
| 2023-12-22 | 29.03 | $16.38 | 208800 |
| 2023-12-21 | 29.16 | $16.62 | 422100 |
| 2023-12-20 | 29.57 | $16.41 | 292200 |
| 2023-12-19 | 30.12 | $16.24 | 257024 |
| 2023-12-18 | 31.03 | $16.13 | 186006 |
| 2023-12-15 | 32.24 | $15.97 | 610600 |
| 2023-12-14 | 33.51 | $16.22 | 252942 |
| 2023-12-13 | 34.00 | $16.59 | 389322 |
| 2023-12-12 | 34.38 | $16.25 | 116017 |
| 2023-12-11 | 35.01 | $16.37 | 182342 |
| 2023-12-08 | 35.58 | $16.56 | 189900 |
| 2023-12-07 | 36.32 | $16.60 | 195239 |
| 2023-12-06 | 36.97 | $16.55 | 187800 |
| 2023-12-05 | 37.11 | $16.77 | 156000 |
| 2023-12-04 | 36.55 | $16.90 | 171800 |
| 2023-12-01 | 35.94 | $16.83 | 173921 |
| 2023-11-30 | 35.27 | $16.96 | 328635 |
| 2023-11-29 | 34.59 | $16.76 | 150300 |
| 2023-11-28 | 33.97 | $16.70 | 162882 |
| 2023-11-27 | 33.33 | $17.34 | 231637 |
| 2023-11-24 | 32.36 | $16.82 | 165100 |
| 2023-11-22 | 31.73 | $16.53 | 301413 |
| 2023-11-21 | 31.21 | $16.50 | 248024 |
| 2023-11-20 | 30.61 | $16.64 | 131429 |
| 2023-11-17 | 30.03 | $16.59 | 162400 |
| 2023-11-16 | 29.07 | $16.56 | 311728 |
| 2023-11-15 | 28.05 | $16.21 | 245200 |
| 2023-11-14 | 27.36 | $16.22 | 166800 |
| 2023-11-13 | 26.64 | $16.01 | 118229 |
| 2023-11-10 | 25.93 | $16.31 | 181300 |
| 2023-11-09 | 24.96 | $16.11 | 167232 |
| 2023-11-08 | 23.93 | $16.67 | 211413 |
| 2023-11-07 | 22.42 | $16.33 | 243547 |
| 2023-11-06 | 21.05 | $15.83 | 219325 |
| 2023-11-03 | 19.87 | $16.15 | 209800 |
| 2023-11-02 | 18.48 | $16.03 | 189949 |
| 2023-11-01 | 17.02 | $16.19 | 222812 |
| 2023-10-31 | 15.52 | $15.66 | 292300 |
| 2023-10-30 | 14.27 | $15.36 | 294400 |
| 2023-10-27 | 13.23 | $14.10 | 398530 |
| 2023-10-26 | 13.35 | $14.50 | 191700 |
| 2023-10-25 | 12.78 | $14.20 | 252909 |
| 2023-10-24 | 12.25 | $14.10 | 286200 |
| 2023-10-23 | 11.98 | $13.90 | 172700 |
| 2023-10-20 | 12.14 | $13.66 | 253300 |
| 2023-10-19 | 12.51 | $13.78 | 274900 |
| 2023-10-18 | 12.90 | $13.88 | 191028 |
| 2023-10-17 | 12.82 | $14.25 | 311100 |
| 2023-10-16 | 12.72 | $13.88 | 143500 |
| 2023-10-13 | 13.15 | $13.72 | 139740 |
| 2023-10-12 | 13.61 | $13.94 | 155448 |
| 2023-10-11 | 13.78 | $13.88 | 236841 |
| 2023-10-10 | 13.96 | $13.49 | 376321 |
| 2023-10-09 | 14.50 | $13.59 | 236500 |
| 2023-10-06 | 15.06 | $13.56 | 348514 |
| 2023-10-05 | 15.67 | $13.48 | 222343 |
| 2023-10-04 | 16.05 | $13.69 | 162000 |
| 2023-10-03 | 16.29 | $13.72 | 239900 |
| 2023-10-02 | 16.67 | $13.65 | 262000 |
| 2023-09-29 | 17.07 | $14.02 | 431621 |
| 2023-09-28 | 17.42 | $13.75 | 284038 |
| 2023-09-27 | 17.80 | $13.79 | 337600 |
| 2023-09-26 | 18.37 | $13.70 | 609600 |
| 2023-09-25 | 19.02 | $13.53 | 231700 |
| 2023-09-22 | 19.88 | $13.39 | 324500 |
| 2023-09-21 | 20.64 | $13.12 | 492800 |
| 2023-09-20 | 21.20 | $12.91 | 280000 |
| 2023-09-19 | 21.82 | $13.27 | 300514 |
| 2023-09-18 | 22.66 | $13.16 | 552434 |
| 2023-09-15 | 23.55 | $12.96 | 6.8M |
| 2023-09-14 | 24.25 | $13.25 | 724827 |
| 2023-09-13 | 25.03 | $13.08 | 506200 |
| 2023-09-12 | 25.24 | $12.73 | 674434 |
| 2023-09-11 | 25.12 | $12.62 | 506000 |
| 2023-09-08 | 24.63 | $12.40 | 772042 |
| 2023-09-07 | 24.12 | $12.09 | 579400 |
| 2023-09-06 | 22.94 | $12.03 | 685900 |
| 2023-09-05 | 21.71 | $12.37 | 1.5M |
| 2023-09-01 | 20.29 | $12.73 | 199200 |
| 2023-08-31 | 19.93 | $12.66 | 213300 |
| 2023-08-30 | 19.54 | $13.09 | 371300 |
| 2023-08-29 | 19.14 | $12.76 | 312344 |
| 2023-08-28 | 17.46 | $12.22 | 362300 |
| 2023-08-25 | 15.69 | $12.85 | 180000 |
| 2023-08-24 | 14.50 | $13.26 | 162029 |
| 2023-08-23 | 13.60 | $13.54 | 193900 |
| 2023-08-22 | 13.03 | $13.39 | 173700 |
| 2023-08-21 | 12.36 | $13.46 | 230044 |
| 2023-08-18 | 11.66 | $13.65 | 194300 |
| 2023-08-17 | 11.23 | $13.70 | 141100 |
| 2023-08-16 | 10.85 | $13.92 | 173647 |
| 2023-08-15 | 10.75 | $14.06 | 178443 |
| 2023-08-14 | 10.33 | $14.06 | 200746 |
| 2023-08-11 | 9.93 | $14.16 | 219100 |
| 2023-08-10 | 9.50 | $13.91 | 276800 |
| 2023-08-09 | 9.12 | $14.31 | 325000 |
| 2023-08-08 | 9.13 | $14.50 | 274501 |
| 2023-08-07 | 9.43 | $14.59 | 217837 |
| 2023-08-04 | 9.58 | $14.34 | 211712 |
| 2023-08-03 | 9.73 | $14.78 | 157818 |
| 2023-08-02 | 10.06 | $14.95 | 152200 |
| 2023-08-01 | 10.04 | $15.35 | 177400 |
| 2023-07-31 | 10.03 | $15.53 | 264102 |
| 2023-07-28 | 10.00 | $14.98 | 304377 |
| 2023-07-27 | 9.92 | $16.13 | 227532 |
| 2023-07-26 | 9.82 | $15.80 | 108432 |
| 2023-07-25 | 9.94 | $15.69 | 89942 |
| 2023-07-24 | 10.21 | $15.74 | 84143 |
| 2023-07-21 | 10.50 | $15.59 | 112903 |
| 2023-07-20 | 10.81 | $15.77 | 126344 |
| 2023-07-19 | 11.33 | $15.33 | 141818 |
| 2023-07-18 | 11.74 | $15.59 | 183250 |
| 2023-07-17 | 12.27 | $15.46 | 82841 |
| 2023-07-14 | 12.91 | $15.17 | 105100 |
| 2023-07-13 | 13.44 | $15.41 | 161023 |
| 2023-07-12 | 13.97 | $15.24 | 182800 |
| 2023-07-11 | 14.49 | $15.03 | 152900 |
| 2023-07-10 | 15.03 | $14.67 | 157300 |
| 2023-07-07 | 15.21 | $14.39 | 192709 |
| 2023-07-06 | 15.32 | $14.50 | 127525 |
| 2023-07-05 | 15.49 | $14.95 | 277914 |
| 2023-07-03 | 15.83 | $15.70 | 84203 |
| 2023-06-30 | 16.50 | $15.43 | 241394 |
| 2023-06-29 | 17.24 | $15.46 | 141929 |
| 2023-06-28 | 18.02 | $15.20 | 146400 |
| 2023-06-27 | 18.46 | $15.31 | 99700 |
| 2023-06-26 | 19.32 | $15.40 | 109108 |
| 2023-06-23 | 20.30 | $15.59 | 264000 |
| 2023-06-22 | 21.31 | $16.10 | 97419 |
| 2023-06-21 | 21.87 | $16.25 | 107325 |
| 2023-06-20 | 22.22 | $16.44 | 109722 |
| 2023-06-16 | 22.59 | $16.54 | 664300 |
| 2023-06-15 | 22.99 | $16.40 | 114230 |
| 2023-06-14 | 23.58 | $16.63 | 155200 |
| 2023-06-13 | 23.89 | $16.66 | 241500 |
| 2023-06-12 | 24.21 | $16.05 | 124111 |
| 2023-06-09 | 25.37 | $15.88 | 100640 |
| 2023-06-08 | 26.52 | $16.23 | 122827 |
| 2023-06-07 | 27.85 | $16.38 | 179100 |
| 2023-06-06 | 29.26 | $15.88 | 168623 |
| 2023-06-05 | 30.45 | $15.27 | 163506 |
| 2023-06-02 | 31.03 | $15.50 | 187900 |
| 2023-06-01 | 31.88 | $14.77 | 243432 |
| 2023-05-31 | 32.15 | $14.35 | 307700 |
| 2023-05-30 | 31.68 | $14.39 | 210000 |
| 2023-05-26 | 31.23 | $15.05 | 191700 |
| 2023-05-25 | 31.06 | $14.97 | 219400 |
| 2023-05-24 | 30.76 | $15.16 | 116400 |
| 2023-05-23 | 30.64 | $15.29 | 177400 |
| 2023-05-22 | 30.62 | $15.38 | 178500 |
| 2023-05-19 | 30.72 | $15.75 | 170510 |
| 2023-05-18 | 31.08 | $15.76 | 335800 |
| 2023-05-17 | 31.35 | $15.85 | 323440 |
| 2023-05-16 | 31.64 | $15.68 | 184000 |
| 2023-05-15 | 31.77 | $15.48 | 174300 |
| 2023-05-12 | 31.65 | $15.57 | 125517 |
| 2023-05-11 | 31.63 | $15.77 | 142820 |
| 2023-05-10 | 31.64 | $16.01 | 169835 |
| 2023-05-09 | 31.72 | $15.66 | 182741 |
| 2023-05-08 | 31.68 | $15.85 | 247116 |
| 2023-05-05 | 31.59 | $15.58 | 189035 |
| 2023-05-04 | 31.62 | $15.60 | 335900 |
| 2023-05-03 | 31.59 | $16.08 | 247507 |
| 2023-05-02 | 31.76 | $16.14 | 339400 |
| 2023-05-01 | 31.94 | $17.22 | 453942 |
| 2023-04-28 | 32.20 | $15.42 | 685441 |
| 2023-04-27 | 32.49 | $18.76 | 212905 |
| 2023-04-26 | 33.28 | $18.58 | 188000 |
| 2023-04-25 | 34.10 | $18.88 | 225400 |
| 2023-04-24 | 34.53 | $19.37 | 228900 |
| 2023-04-21 | 34.28 | $19.79 | 281700 |
| 2023-04-20 | 34.20 | $19.45 | 304900 |
| 2023-04-19 | 34.35 | $19.15 | 434200 |
| 2023-04-18 | 34.49 | $19.32 | 614125 |
| 2023-04-17 | 34.63 | $18.55 | 272400 |
| 2023-04-14 | 35.47 | $18.23 | 154600 |
| 2023-04-13 | 36.18 | $18.46 | 241800 |
| 2023-04-12 | 36.84 | $18.50 | 123742 |
| 2023-04-11 | 37.42 | $18.40 | 186129 |
| 2023-04-10 | 38.04 | $18.25 | 347364 |
| 2023-04-06 | 38.93 | $17.60 | 151377 |
| 2023-04-05 | 40.03 | $18.08 | 172100 |
| 2023-04-04 | 40.74 | $18.35 | 222042 |
| 2023-04-03 | 41.48 | $18.43 | 411300 |
| 2023-03-31 | 42.59 | $18.22 | 481703 |
| 2023-03-30 | 43.53 | $18.26 | 201126 |
| 2023-03-29 | 44.32 | $18.85 | 210600 |
| 2023-03-28 | 44.61 | $18.76 | 251000 |
| 2023-03-27 | 45.01 | $18.70 | 231200 |
| 2023-03-24 | 45.45 | $18.25 | 142500 |
| 2023-03-23 | 45.98 | $18.48 | 178641 |
| 2023-03-22 | 46.33 | $18.65 | 220600 |
| 2023-03-21 | 46.48 | $19.00 | 218322 |
| 2023-03-20 | 46.77 | $18.65 | 280100 |
| 2023-03-17 | 47.09 | $17.99 | 787300 |
| 2023-03-16 | 47.49 | $19.04 | 286360 |
| 2023-03-15 | 47.29 | $18.63 | 343600 |
| 2023-03-14 | 47.30 | $19.23 | 375000 |
| 2023-03-13 | 46.86 | $18.12 | 333400 |
| 2023-03-10 | 46.59 | $18.94 | 296500 |
| 2023-03-09 | 45.52 | $19.04 | 273455 |
| 2023-03-08 | 43.92 | $19.14 | 197800 |
| 2023-03-07 | 42.32 | $19.11 | 271000 |
| 2023-03-06 | 40.64 | $19.27 | 497808 |
| 2023-03-03 | 38.88 | $19.37 | 296650 |
| 2023-03-02 | 36.69 | $19.25 | 371800 |
| 2023-03-01 | 34.39 | $18.81 | 508200 |
| 2023-02-28 | 31.96 | $19.33 | 870749 |
| 2023-02-27 | 29.40 | $18.26 | 1.6M |
| 2023-02-24 | 26.81 | $15.04 | 623568 |
| 2023-02-23 | 24.93 | $12.50 | 232435 |
| 2023-02-22 | 24.78 | $12.38 | 144400 |
| 2023-02-21 | 24.59 | $12.48 | 123600 |
| 2023-02-17 | 24.28 | $12.76 | 171234 |
| 2023-02-16 | 23.95 | $12.31 | 78916 |
| 2023-02-15 | 24.12 | $12.44 | 75400 |
| 2023-02-14 | 24.30 | $12.29 | 120701 |
| 2023-02-13 | 24.37 | $12.51 | 189300 |
| 2023-02-10 | 24.19 | $12.30 | 140040 |
| 2023-02-09 | 24.40 | $12.27 | 120439 |
| 2023-02-08 | 24.45 | $12.47 | 102300 |
| 2023-02-07 | 23.95 | $12.83 | 92748 |
| 2023-02-06 | 23.01 | $12.71 | 121522 |
| 2023-02-03 | 22.23 | $12.75 | 141900 |
| 2023-02-02 | 21.23 | $12.65 | 117300 |
| 2023-02-01 | 20.30 | $12.63 | 176000 |
| 2023-01-31 | 19.31 | $12.74 | 191325 |
| 2023-01-30 | 18.27 | $12.05 | 93100 |
| 2023-01-27 | 17.79 | $12.08 | 85700 |
| 2023-01-26 | 17.35 | $12.12 | 76600 |
| 2023-01-25 | 16.86 | $12.06 | 65034 |
| 2023-01-24 | 16.46 | $12.01 | 84400 |
| 2023-01-23 | 16.03 | $12.04 | 133900 |
| 2023-01-20 | 15.35 | $12.24 | 169947 |
| 2023-01-19 | 14.59 | $12.12 | 116137 |
| 2023-01-18 | 13.78 | $12.16 | 133000 |
| 2023-01-17 | 12.86 | $12.04 | 126925 |
| 2023-01-13 | 11.97 | $11.86 | 141030 |
| 2023-01-12 | 11.23 | $11.80 | 227602 |
| 2023-01-11 | 10.47 | $11.35 | 203800 |
| 2023-01-10 | 10.15 | $11.05 | 190702 |
| 2023-01-09 | 10.04 | $10.71 | 151400 |
| 2023-01-06 | 10.44 | $10.60 | 130800 |
| 2023-01-05 | 10.95 | $10.29 | 128500 |
| 2023-01-04 | 11.27 | $10.51 | 322649 |
| 2023-01-03 | 11.77 | $10.23 | 198901 |
| 2022-12-30 | 12.29 | $10.59 | 141238 |
| 2022-12-29 | 12.64 | $10.45 | 203818 |
| 2022-12-28 | 13.05 | $10.47 | 172700 |
| 2022-12-27 | 13.55 | $10.82 | 122200 |
| 2022-12-23 | 14.14 | $10.95 | 117448 |
| 2022-12-22 | 14.56 | $10.85 | 130911 |
| 2022-12-21 | 15.03 | $10.97 | 254000 |
| 2022-12-20 | 15.54 | $10.16 | 268500 |
| 2022-12-19 | 15.83 | $10.00 | 260702 |
| 2022-12-16 | 15.97 | $9.58 | 2.0M |
| 2022-12-15 | 15.72 | $9.66 | 358632 |
| 2022-12-14 | 15.67 | $9.60 | 326731 |
| 2022-12-13 | 15.80 | $10.07 | 495100 |
| 2022-12-12 | 16.35 | $10.10 | 399512 |
| 2022-12-09 | 16.92 | $11.20 | 176503 |
| 2022-12-08 | 16.79 | $10.99 | 227100 |
| 2022-12-07 | 16.86 | $11.21 | 221100 |
| 2022-12-06 | 16.16 | $11.45 | 253279 |
| 2022-12-05 | 15.45 | $11.09 | 171200 |
| 2022-12-02 | 15.04 | $11.21 | 149600 |
| 2022-12-01 | 14.58 | $11.12 | 191000 |
| 2022-11-30 | 14.18 | $10.99 | 180900 |
| 2022-11-29 | 14.09 | $10.62 | 108100 |
| 2022-11-28 | 14.27 | $10.51 | 130800 |
| 2022-11-25 | 14.47 | $10.82 | 71800 |
| 2022-11-23 | 14.24 | $10.85 | 102800 |
| 2022-11-22 | 13.99 | $10.94 | 122300 |
| 2022-11-21 | 13.66 | $10.61 | 103600 |
| 2022-11-18 | 13.61 | $10.56 | 141225 |
| 2022-11-17 | 13.56 | $10.63 | 128000 |
| 2022-11-16 | 13.75 | $10.42 | 119328 |
| 2022-11-15 | 14.22 | $10.36 | 152600 |
| 2022-11-14 | 14.72 | $10.01 | 168228 |
| 2022-11-11 | 15.43 | $10.26 | 156900 |
| 2022-11-10 | 15.95 | $10.45 | 179920 |
| 2022-11-09 | 16.61 | $9.86 | 118400 |
| 2022-11-08 | 17.34 | $10.19 | 147000 |
| 2022-11-07 | 18.25 | $10.36 | 173409 |
| 2022-11-04 | 19.18 | $10.29 | 195828 |
| 2022-11-03 | 20.04 | $9.95 | 147734 |
| 2022-11-02 | 20.70 | $10.14 | 249500 |
| 2022-11-01 | 21.69 | $10.11 | 170208 |
| 2022-10-31 | 22.35 | $10.04 | 281102 |
| 2022-10-28 | 23.01 | $9.77 | 199400 |
| 2022-10-27 | 23.15 | $9.79 | 153224 |
| 2022-10-26 | 23.66 | $9.59 | 113000 |
| 2022-10-25 | 23.99 | $9.65 | 137601 |
| 2022-10-24 | 24.34 | $9.45 | 109500 |
| 2022-10-21 | 24.41 | $9.13 | 157400 |
| 2022-10-20 | 24.22 | $9.20 | 139600 |
| 2022-10-19 | 24.17 | $9.72 | 189800 |
| 2022-10-18 | 24.34 | $9.51 | 192646 |
| 2022-10-17 | 24.37 | $9.40 | 182831 |
| 2022-10-14 | 24.41 | $9.61 | 177237 |
| 2022-10-13 | 24.66 | $9.81 | 295300 |
| 2022-10-12 | 24.80 | $9.31 | 314600 |
| 2022-10-11 | 24.50 | $8.57 | 249500 |
| 2022-10-10 | 23.37 | $8.67 | 229100 |
| 2022-10-07 | 22.19 | $8.56 | 227200 |
| 2022-10-06 | 21.00 | $9.40 | 217129 |
| 2022-10-05 | 20.20 | $10.18 | 113100 |
| 2022-10-04 | 19.81 | $10.20 | 198427 |
| 2022-10-03 | 19.36 | $9.52 | 243939 |
| 2022-09-30 | 18.52 | $9.85 | 276144 |
| 2022-09-29 | 17.85 | $9.73 | 356449 |
| 2022-09-28 | 16.17 | $9.28 | 596116 |
| 2022-09-27 | 13.96 | $9.29 | 402648 |
| 2022-09-26 | 12.02 | $10.26 | 238500 |
| 2022-09-23 | 10.53 | $10.34 | 308703 |
| 2022-09-22 | 9.08 | $11.44 | 65400 |
| 2022-09-21 | 8.77 | $11.61 | 99500 |
| 2022-09-20 | 8.72 | $11.56 | 97800 |
| 2022-09-19 | 8.57 | $11.85 | 114430 |
| 2022-09-16 | 8.88 | $11.81 | 277400 |
| 2022-09-15 | 8.89 | $11.78 | 123600 |
| 2022-09-14 | 9.20 | $11.69 | 176100 |
| 2022-09-13 | 8.89 | $11.39 | 107431 |
| 2022-09-12 | 8.44 | $11.73 | 72100 |
| 2022-09-09 | 8.55 | $11.79 | 62500 |
| 2022-09-08 | 8.61 | $11.80 | 62400 |
| 2022-09-07 | 8.60 | $11.87 | 73911 |
| 2022-09-06 | 8.60 | $11.70 | 149900 |
| 2022-09-02 | 8.60 | $12.05 | 66200 |
| 2022-09-01 | 8.93 | $12.00 | 135116 |
| 2022-08-31 | 9.02 | $11.94 | 196417 |
| 2022-08-30 | 9.17 | $12.06 | 116626 |
| 2022-08-29 | 9.25 | $12.15 | 129600 |
| 2022-08-26 | 9.53 | $12.29 | 75427 |
| 2022-08-25 | 9.88 | $12.54 | 107848 |
| 2022-08-24 | 10.24 | $12.18 | 90148 |
| 2022-08-23 | 9.79 | $12.08 | 85939 |
| 2022-08-22 | 9.46 | $12.55 | 116500 |
| 2022-08-19 | 9.52 | $12.48 | 140600 |
| 2022-08-18 | 9.82 | $12.76 | 73333 |
| 2022-08-17 | 10.28 | $12.66 | 92136 |
| 2022-08-16 | 10.78 | $12.76 | 95602 |
| 2022-08-15 | 11.09 | $12.65 | 178632 |
| 2022-08-12 | 11.38 | $12.87 | 100615 |
| 2022-08-11 | 11.68 | $12.62 | 110513 |
| 2022-08-10 | 12.27 | $12.40 | 201900 |
| 2022-08-09 | 12.88 | $12.78 | 201600 |
| 2022-08-08 | 12.97 | $12.84 | 116635 |
| 2022-08-05 | 13.28 | $12.62 | 171928 |
| 2022-08-04 | 13.80 | $12.61 | 270900 |
| 2022-08-03 | 14.47 | $12.43 | 129800 |
| 2022-08-02 | 14.93 | $12.19 | 102200 |
| 2022-08-01 | 15.43 | $12.21 | 130743 |
| 2022-07-29 | 15.86 | $12.65 | 153700 |
| 2022-07-28 | 16.60 | $12.25 | 207800 |
| 2022-07-27 | 17.33 | $11.50 | 259700 |
| 2022-07-26 | 16.28 | $11.47 | 110907 |
| 2022-07-25 | 15.37 | $11.54 | 188711 |
| 2022-07-22 | 14.52 | $11.58 | 133500 |
| 2022-07-21 | 13.62 | $11.67 | 150424 |
| 2022-07-20 | 12.61 | $11.73 | 225865 |
| 2022-07-19 | 11.70 | $11.96 | 194819 |
| 2022-07-18 | 11.23 | $12.12 | 165414 |
| 2022-07-15 | 10.85 | $12.34 | 118144 |
| 2022-07-14 | 10.70 | $12.12 | 95100 |
| 2022-07-13 | 10.28 | $12.41 | 97308 |
| 2022-07-12 | 10.31 | $12.53 | 87514 |
| 2022-07-11 | 10.53 | $12.61 | 96220 |
| 2022-07-08 | 10.96 | $12.71 | 183030 |
| 2022-07-07 | 11.35 | $12.55 | 134955 |
| 2022-07-06 | 11.58 | $12.84 | 154548 |
| 2022-07-05 | 11.94 | $12.88 | 177644 |
| 2022-07-01 | 12.33 | $13.20 | 130537 |
| 2022-06-30 | 12.10 | $13.03 | 200841 |
| 2022-06-29 | 12.11 | $12.72 | 89145 |
| 2022-06-28 | 11.93 | $13.06 | 144749 |
| 2022-06-27 | 11.23 | $12.88 | 152835 |
| 2022-06-24 | 10.86 | $12.96 | 481926 |
| 2022-06-23 | 10.47 | $12.77 | 123000 |
| 2022-06-22 | 10.42 | $12.90 | 125700 |
| 2022-06-21 | 10.37 | $12.60 | 157431 |
| 2022-06-17 | 10.71 | $12.56 | 916000 |
| 2022-06-16 | 11.06 | $12.12 | 157500 |
| 2022-06-15 | 11.03 | $12.41 | 153747 |
| 2022-06-14 | 11.27 | $12.19 | 144630 |
| 2022-06-13 | 10.81 | $12.19 | 135999 |
| 2022-06-10 | 10.39 | $12.18 | 129100 |
| 2022-06-09 | 10.06 | $12.23 | 163749 |
| 2022-06-08 | 9.74 | $12.51 | 89220 |
| 2022-06-07 | 9.77 | $12.68 | 96035 |
| 2022-06-06 | 9.99 | $12.72 | 108000 |
| 2022-06-03 | 10.24 | $12.38 | 173700 |
| 2022-06-02 | 10.27 | $12.67 | 93236 |
| 2022-06-01 | 10.61 | $12.58 | 137537 |
| 2022-05-31 | 11.06 | $12.90 | 144000 |
| 2022-05-27 | 11.60 | $12.76 | 99343 |
| 2022-05-26 | 12.04 | $12.75 | 101700 |
| 2022-05-25 | 12.49 | $12.49 | 107631 |
| 2022-05-24 | 12.54 | $12.44 | 142823 |
| 2022-05-23 | 12.53 | $12.16 | 119800 |
| 2022-05-20 | 12.73 | $12.29 | 306649 |
| 2022-05-19 | 12.94 | $12.45 | 151100 |
| 2022-05-18 | 13.55 | $12.90 | 208700 |
| 2022-05-17 | 13.31 | $13.12 | 253721 |
| 2022-05-16 | 13.25 | $12.40 | 397500 |
| 2022-05-13 | 13.90 | $12.19 | 179701 |
| 2022-05-12 | 14.28 | $12.45 | 265219 |
| 2022-05-11 | 14.68 | $12.39 | 235016 |
| 2022-05-10 | 15.13 | $12.13 | 195739 |
| 2022-05-09 | 15.56 | $12.54 | 215712 |
| 2022-05-06 | 16.13 | $12.58 | 133804 |
| 2022-05-05 | 16.79 | $12.59 | 156509 |
| 2022-05-04 | 17.48 | $12.85 | 141523 |
| 2022-05-03 | 18.02 | $12.58 | 165442 |
| 2022-05-02 | 18.69 | $12.76 | 231140 |
| 2022-04-29 | 19.34 | $12.56 | 241700 |
| 2022-04-28 | 20.02 | $12.26 | 199720 |
| 2022-04-27 | 19.84 | $12.07 | 176200 |
| 2022-04-26 | 19.66 | $12.15 | 155800 |
| 2022-04-25 | 19.61 | $12.43 | 193600 |
| 2022-04-22 | 19.67 | $12.45 | 150116 |
| 2022-04-21 | 20.08 | $12.70 | 205000 |
| 2022-04-20 | 20.89 | $13.04 | 255127 |
| 2022-04-19 | 21.52 | $12.74 | 204900 |
| 2022-04-18 | 21.73 | $12.49 | 248800 |
| 2022-04-14 | 21.60 | $12.54 | 398635 |
| 2022-04-13 | 21.58 | $12.49 | 461200 |
| 2022-04-12 | 21.31 | $12.49 | 221800 |
| 2022-04-11 | 21.27 | $12.76 | 146200 |
| 2022-04-08 | 21.57 | $13.01 | 249629 |
| 2022-04-07 | 22.09 | $13.19 | 128022 |
| 2022-04-06 | 22.50 | $13.02 | 130600 |
| 2022-04-05 | 23.00 | $13.08 | 331700 |
| 2022-04-04 | 23.55 | $13.18 | 137600 |
| 2022-04-01 | 24.15 | $13.47 | 176500 |
| 2022-03-31 | 25.12 | $13.49 | 275500 |
| 2022-03-30 | 26.10 | $13.22 | 176000 |
| 2022-03-29 | 27.13 | $13.48 | 201839 |
| 2022-03-28 | 28.44 | $13.39 | 244519 |
| 2022-03-25 | 29.83 | $13.55 | 196826 |
| 2022-03-24 | 31.26 | $13.17 | 122400 |
| 2022-03-23 | 32.19 | $13.07 | 230126 |
| 2022-03-22 | 33.23 | $13.15 | 222402 |
| 2022-03-21 | 34.42 | $13.31 | 209331 |
| 2022-03-18 | 35.60 | $12.94 | 1.1M |
| 2022-03-17 | 36.35 | $12.93 | 239130 |
| 2022-03-16 | 37.26 | $12.69 | 209000 |
| 2022-03-15 | 37.86 | $12.45 | 234041 |
| 2022-03-14 | 38.15 | $12.28 | 244823 |
| 2022-03-11 | 38.44 | $12.22 | 206100 |
| 2022-03-10 | 38.61 | $12.31 | 248737 |
| 2022-03-09 | 38.76 | $12.31 | 403245 |
| 2022-03-08 | 38.92 | $12.33 | 404406 |
| 2022-03-07 | 39.16 | $12.55 | 354607 |
| 2022-03-04 | 38.95 | $12.29 | 487143 |
| 2022-03-03 | 38.40 | $12.22 | 435200 |
| 2022-03-02 | 37.82 | $11.80 | 469722 |
| 2022-03-01 | 36.90 | $11.70 | 594445 |
| 2022-02-28 | 35.96 | $11.56 | 544900 |
| 2022-02-25 | 34.87 | $12.13 | 486932 |
| 2022-02-24 | 33.85 | $12.66 | 211353 |
| 2022-02-23 | 32.89 | $12.52 | 178120 |
| 2022-02-22 | 32.00 | $12.57 | 204200 |
| 2022-02-18 | 30.88 | $12.61 | 218700 |
| 2022-02-17 | 29.69 | $12.67 | 284300 |
| 2022-02-16 | 28.47 | $12.65 | 429900 |
| 2022-02-15 | 27.20 | $12.77 | 508238 |
| 2022-02-14 | 25.82 | $12.46 | 559191 |
| 2022-02-11 | 24.18 | $12.43 | 1.4M |
| 2022-02-10 | 22.46 | $17.09 | 197342 |
| 2022-02-09 | 23.37 | $17.20 | 121600 |
| 2022-02-08 | 24.58 | $17.51 | 147300 |
| 2022-02-07 | 25.85 | $16.97 | 105436 |
| 2022-02-04 | 26.58 | $16.87 | 116200 |
| 2022-02-03 | 27.27 | $16.93 | 150431 |
| 2022-02-02 | 28.26 | $17.14 | 130209 |
| 2022-02-01 | 29.23 | $17.15 | 173500 |
| 2022-01-31 | 30.26 | $17.24 | 258900 |
| 2022-01-28 | 31.35 | $17.03 | 208132 |
| 2022-01-27 | 32.35 | $17.08 | 188637 |
| 2022-01-26 | 33.93 | $17.79 | 233803 |
| 2022-01-25 | 35.19 | $17.76 | 253876 |
| 2022-01-24 | 36.64 | $17.93 | 504116 |
| 2022-01-21 | 38.04 | $17.39 | 321000 |
| 2022-01-20 | 39.52 | $17.97 | 180900 |
| 2022-01-19 | 40.43 | $18.33 | 213496 |
| 2022-01-18 | 40.92 | $19.17 | 220500 |
| 2022-01-14 | 40.29 | $19.38 | 165645 |
| 2022-01-13 | 39.23 | $19.44 | 129800 |
| 2022-01-12 | 37.97 | $19.04 | 268535 |
| 2022-01-11 | 36.66 | $19.35 | 230347 |
| 2022-01-10 | 35.29 | $19.25 | 395836 |
| 2022-01-07 | 33.90 | $18.33 | 358900 |
| 2022-01-06 | 32.75 | $18.50 | 227910 |
| 2022-01-05 | 31.69 | $17.57 | 178540 |
| 2022-01-04 | 31.09 | $17.25 | 358520 |
| 2022-01-03 | 30.63 | $17.02 | 142400 |
| 2021-12-31 | 30.30 | $17.00 | 119800 |
| 2021-12-30 | 30.22 | $16.82 | 374700 |
| 2021-12-29 | 30.27 | $16.83 | 117821 |
| 2021-12-28 | 30.33 | $16.81 | 102035 |
| 2021-12-27 | 30.10 | $16.92 | 123235 |
| 2021-12-23 | 29.99 | $16.83 | 147017 |
| 2021-12-22 | 29.87 | $16.54 | 95200 |
| 2021-12-21 | 30.10 | $16.45 | 151200 |
| 2021-12-20 | 30.27 | $16.50 | 192800 |
| 2021-12-17 | 30.48 | $16.91 | 1.0M |
| 2021-12-16 | 29.73 | $16.85 | 263036 |
| 2021-12-15 | 28.83 | $17.07 | 422644 |
| 2021-12-14 | 27.96 | $16.65 | 373700 |
| 2021-12-13 | 27.39 | $16.45 | 315340 |
| 2021-12-10 | 27.00 | $15.77 | 115149 |
| 2021-12-09 | 27.47 | $15.57 | 113200 |
| 2021-12-08 | 27.97 | $16.04 | 98500 |
| 2021-12-07 | 27.99 | $15.93 | 170927 |
| 2021-12-06 | 27.83 | $16.00 | 164744 |
| 2021-12-03 | 27.67 | $15.48 | 98400 |
| 2021-12-02 | 28.17 | $15.50 | 106825 |
| 2021-12-01 | 28.84 | $15.21 | 179200 |
| 2021-11-30 | 29.55 | $15.07 | 175249 |
| 2021-11-29 | 30.76 | $15.22 | 121500 |
| 2021-11-26 | 31.75 | $15.38 | 113242 |
| 2021-11-24 | 32.89 | $15.70 | 103100 |
| 2021-11-23 | 32.83 | $15.61 | 108807 |
| 2021-11-22 | 32.81 | $15.50 | 105400 |
| 2021-11-19 | 33.08 | $15.30 | 110200 |
| 2021-11-18 | 33.51 | $15.38 | 129610 |
| 2021-11-17 | 33.98 | $15.36 | 91517 |
| 2021-11-16 | 34.24 | $15.50 | 104137 |
| 2021-11-15 | 33.82 | $15.36 | 121447 |
| 2021-11-12 | 33.50 | $15.60 | 67300 |
| 2021-11-11 | 32.70 | $15.64 | 75539 |
| 2021-11-10 | 31.91 | $15.40 | 81105 |
| 2021-11-09 | 31.28 | $15.30 | 79728 |
| 2021-11-08 | 30.69 | $15.31 | 78705 |
| 2021-11-05 | 29.81 | $15.27 | 146427 |
| 2021-11-04 | 28.99 | $14.89 | 125414 |
| 2021-11-03 | 28.13 | $15.15 | 97936 |
| 2021-11-02 | 27.36 | $14.58 | 96100 |
| 2021-11-01 | 26.81 | $14.71 | 130300 |
| 2021-10-29 | 25.84 | $14.77 | 174921 |
| 2021-10-28 | 24.82 | $14.59 | 324000 |
| 2021-10-27 | 24.06 | $13.50 | 150973 |
| 2021-10-26 | 24.70 | $13.56 | 143414 |
| 2021-10-25 | 25.09 | $13.69 | 129100 |
| 2021-10-22 | 25.52 | $13.51 | 65402 |
| 2021-10-21 | 25.72 | $13.62 | 103800 |
| 2021-10-20 | 25.89 | $13.54 | 142416 |
| 2021-10-19 | 26.20 | $13.44 | 87600 |
| 2021-10-18 | 26.59 | $13.41 | 61732 |
| 2021-10-15 | 26.94 | $13.53 | 125500 |
| 2021-10-14 | 27.04 | $13.62 | 76040 |
| 2021-10-13 | 27.21 | $13.57 | 73000 |
| 2021-10-12 | 27.62 | $13.57 | 74500 |
| 2021-10-11 | 27.61 | $13.64 | 91300 |
| 2021-10-08 | 27.51 | $13.71 | 96200 |
| 2021-10-07 | 27.41 | $13.56 | 161800 |
| 2021-10-06 | 27.52 | $13.18 | 150400 |
| 2021-10-05 | 28.05 | $13.36 | 240211 |
| 2021-10-04 | 28.61 | $12.99 | 264800 |
| 2021-10-01 | 29.44 | $12.98 | 224550 |
| 2021-09-30 | 30.62 | $13.04 | 107000 |
| 2021-09-29 | 31.42 | $13.09 | 93000 |
| 2021-09-28 | 32.39 | $13.04 | 141600 |
| 2021-09-27 | 33.32 | $13.12 | 132347 |
| 2021-09-24 | 34.05 | $13.01 | 90100 |
| 2021-09-23 | 35.15 | $12.87 | 118000 |
| 2021-09-22 | 36.30 | $12.89 | 81100 |
| 2021-09-21 | 37.80 | $12.63 | 87700 |
| 2021-09-20 | 39.44 | $12.91 | 134624 |
| 2021-09-17 | 41.25 | $12.99 | 523117 |
| 2021-09-16 | 42.96 | $12.88 | 164941 |
| 2021-09-15 | 44.77 | $13.14 | 140200 |
| 2021-09-14 | 46.01 | $13.39 | 187332 |
| 2021-09-13 | 47.13 | $13.52 | 70724 |
| 2021-09-10 | 47.85 | $13.45 | 88626 |
| 2021-09-09 | 48.67 | $13.53 | 123300 |
| 2021-09-08 | 49.52 | $13.50 | 113400 |
| 2021-09-07 | 50.60 | $13.30 | 103345 |
| 2021-09-03 | 51.70 | $13.65 | 133429 |
| 2021-09-02 | 52.51 | $13.73 | 118727 |
| 2021-09-01 | 53.02 | $13.92 | 137722 |
| 2021-08-31 | 53.55 | $14.24 | 99802 |
| 2021-08-30 | 53.66 | $14.15 | 105600 |
| 2021-08-27 | 53.69 | $14.52 | 205002 |
| 2021-08-26 | 53.72 | $13.85 | 101926 |
| 2021-08-25 | 54.19 | $13.80 | 120710 |
| 2021-08-24 | 54.36 | $13.80 | 104841 |
| 2021-08-23 | 54.55 | $13.89 | 81700 |
| 2021-08-20 | 54.59 | $14.01 | 112801 |
| 2021-08-19 | 54.62 | $13.87 | 115400 |
| 2021-08-18 | 54.65 | $14.07 | 148100 |
| 2021-08-17 | 54.24 | $14.24 | 153300 |
| 2021-08-16 | 53.81 | $14.11 | 87000 |
| 2021-08-13 | 53.39 | $14.20 | 74923 |
| 2021-08-12 | 52.74 | $14.34 | 69931 |
| 2021-08-11 | 51.90 | $14.58 | 105048 |
| 2021-08-10 | 50.76 | $14.58 | 135610 |
| 2021-08-09 | 49.55 | $14.28 | 136300 |
| 2021-08-06 | 48.34 | $14.28 | 87929 |
| 2021-08-05 | 47.07 | $14.01 | 139230 |
| 2021-08-04 | 45.80 | $13.89 | 106500 |
| 2021-08-03 | 44.47 | $13.95 | 138944 |
| 2021-08-02 | 43.01 | $13.92 | 197400 |
| 2021-07-30 | 41.48 | $14.16 | 190331 |
| 2021-07-29 | 39.86 | $14.03 | 242309 |
| 2021-07-28 | 38.17 | $13.47 | 173400 |
| 2021-07-27 | 36.50 | $13.27 | 129325 |
| 2021-07-26 | 34.76 | $13.42 | 157948 |
| 2021-07-23 | 32.93 | $13.22 | 114404 |
| 2021-07-22 | 31.03 | $13.15 | 125500 |
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