Is BlackRock Taxable Municipal Bond Trust (BBN) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Taxable Municipal Bond Trust (BBN) research center and poll results.
NYSE : BBN
BlackRock Taxable Municipal Bond Trust
$15.87 USD
-$0.07 (-0.44%)
- Volume
- 63.04K
- Average Volume
- 160.92K
- Market Capitalization
- $980.65M
- P/E Ratio
- 12.50
- Dividend Yield
- 7.46%
- Price Target
- Year High
- $17.45
- Year Low
- $15.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.89
- Current Ratio
- $0.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.02
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.87
Average
18.06
Maximum
26.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.02 | $15.87 | 64300 |
| 2026-07-16 | 16.03 | $15.94 | 97312 |
| 2026-07-15 | 16.03 | $15.95 | 207000 |
| 2026-07-14 | 16.03 | $15.95 | 131534 |
| 2026-07-13 | 16.04 | $15.96 | 79600 |
| 2026-07-10 | 16.04 | $15.99 | 54716 |
| 2026-07-09 | 16.04 | $15.99 | 129933 |
| 2026-07-08 | 16.04 | $16.02 | 111400 |
| 2026-07-07 | 16.04 | $16.01 | 111809 |
| 2026-07-06 | 16.03 | $16.10 | 85127 |
| 2026-07-02 | 16.03 | $16.02 | 97900 |
| 2026-07-01 | 16.03 | $16.10 | 102041 |
| 2026-06-30 | 16.02 | $16.17 | 1.0M |
| 2026-06-29 | 16.01 | $16.24 | 136700 |
| 2026-06-26 | 16.00 | $16.13 | 74800 |
| 2026-06-25 | 16.00 | $16.07 | 99900 |
| 2026-06-24 | 15.99 | $16.05 | 158141 |
| 2026-06-23 | 15.98 | $15.92 | 129239 |
| 2026-06-22 | 15.97 | $15.95 | 122200 |
| 2026-06-18 | 15.95 | $16.03 | 81625 |
| 2026-06-17 | 15.93 | $15.96 | 95500 |
| 2026-06-16 | 15.90 | $16.00 | 147400 |
| 2026-06-15 | 15.89 | $15.95 | 114324 |
| 2026-06-12 | 15.87 | $16.09 | 61727 |
| 2026-06-11 | 15.87 | $16.06 | 59639 |
| 2026-06-10 | 15.87 | $16.00 | 100100 |
| 2026-06-09 | 15.87 | $15.97 | 128400 |
| 2026-06-08 | 15.87 | $15.88 | 107317 |
| 2026-06-05 | 15.89 | $15.95 | 124700 |
| 2026-06-04 | 15.89 | $15.99 | 104800 |
| 2026-06-03 | 15.90 | $16.03 | 194600 |
| 2026-06-02 | 15.90 | $16.03 | 124100 |
| 2026-06-01 | 15.90 | $15.97 | 126945 |
| 2026-05-29 | 15.91 | $16.04 | 189523 |
| 2026-05-28 | 15.92 | $15.98 | 230500 |
| 2026-05-27 | 15.93 | $15.91 | 118100 |
| 2026-05-26 | 15.94 | $15.81 | 151842 |
| 2026-05-22 | 15.95 | $15.70 | 219600 |
| 2026-05-21 | 15.98 | $15.59 | 367300 |
| 2026-05-20 | 16.00 | $15.62 | 258242 |
| 2026-05-19 | 16.03 | $15.52 | 285029 |
| 2026-05-18 | 16.07 | $15.61 | 214100 |
| 2026-05-15 | 16.11 | $15.70 | 170708 |
| 2026-05-14 | 16.14 | $16.03 | 97600 |
| 2026-05-13 | 16.15 | $15.98 | 63618 |
| 2026-05-12 | 16.17 | $16.01 | 178134 |
| 2026-05-11 | 16.18 | $16.10 | 119732 |
| 2026-05-08 | 16.19 | $16.13 | 115300 |
| 2026-05-07 | 16.19 | $16.11 | 154700 |
| 2026-05-06 | 16.20 | $16.08 | 1.0M |
| 2026-05-05 | 16.21 | $16.10 | 105238 |
| 2026-05-04 | 16.21 | $16.04 | 115635 |
| 2026-05-01 | 16.21 | $16.17 | 136915 |
| 2026-04-30 | 16.21 | $16.22 | 131600 |
| 2026-04-29 | 16.20 | $16.13 | 155200 |
| 2026-04-28 | 16.21 | $16.07 | 129800 |
| 2026-04-27 | 16.19 | $16.18 | 112000 |
| 2026-04-24 | 16.16 | $16.14 | 72900 |
| 2026-04-23 | 16.14 | $16.09 | 152800 |
| 2026-04-22 | 16.13 | $16.27 | 83200 |
| 2026-04-21 | 16.10 | $16.31 | 111030 |
| 2026-04-20 | 16.08 | $16.36 | 108400 |
| 2026-04-17 | 16.05 | $16.36 | 148700 |
| 2026-04-16 | 16.04 | $16.23 | 78000 |
| 2026-04-15 | 16.03 | $16.29 | 209945 |
| 2026-04-14 | 16.02 | $16.31 | 123817 |
| 2026-04-13 | 16.01 | $16.18 | 240223 |
| 2026-04-10 | 15.99 | $16.16 | 92540 |
| 2026-04-09 | 15.99 | $16.24 | 160817 |
| 2026-04-08 | 15.98 | $16.34 | 161400 |
| 2026-04-07 | 15.98 | $16.11 | 167200 |
| 2026-04-06 | 15.98 | $16.09 | 116100 |
| 2026-04-02 | 15.99 | $16.06 | 104700 |
| 2026-04-01 | 16.01 | $16.15 | 213413 |
| 2026-03-31 | 16.03 | $16.17 | 468400 |
| 2026-03-30 | 16.05 | $15.69 | 246230 |
| 2026-03-27 | 16.10 | $15.66 | 245500 |
| 2026-03-26 | 16.15 | $15.74 | 264104 |
| 2026-03-25 | 16.20 | $15.84 | 287846 |
| 2026-03-24 | 16.23 | $15.74 | 248443 |
| 2026-03-23 | 16.28 | $15.88 | 213726 |
| 2026-03-20 | 16.32 | $15.81 | 447842 |
| 2026-03-19 | 16.35 | $16.01 | 321400 |
| 2026-03-18 | 16.38 | $16.10 | 194244 |
| 2026-03-17 | 16.41 | $16.11 | 113700 |
| 2026-03-16 | 16.43 | $16.03 | 136900 |
| 2026-03-13 | 16.46 | $15.91 | 237813 |
| 2026-03-12 | 16.49 | $16.05 | 183300 |
| 2026-03-11 | 16.52 | $16.17 | 220188 |
| 2026-03-10 | 16.53 | $16.25 | 175438 |
| 2026-03-09 | 16.54 | $16.20 | 218200 |
| 2026-03-06 | 16.55 | $16.32 | 177842 |
| 2026-03-05 | 16.55 | $16.40 | 156127 |
| 2026-03-04 | 16.54 | $16.48 | 229821 |
| 2026-03-03 | 16.53 | $16.53 | 180906 |
| 2026-03-02 | 16.51 | $16.68 | 166842 |
| 2026-02-27 | 16.49 | $16.73 | 235241 |
| 2026-02-26 | 16.47 | $16.66 | 172400 |
| 2026-02-25 | 16.44 | $16.63 | 159900 |
| 2026-02-24 | 16.42 | $16.60 | 110200 |
| 2026-02-23 | 16.41 | $16.64 | 164900 |
| 2026-02-20 | 16.39 | $16.59 | 127300 |
| 2026-02-19 | 16.36 | $16.61 | 131822 |
| 2026-02-18 | 16.34 | $16.61 | 166100 |
| 2026-02-17 | 16.32 | $16.56 | 273027 |
| 2026-02-13 | 16.32 | $16.58 | 155600 |
| 2026-02-12 | 16.32 | $16.60 | 233200 |
| 2026-02-11 | 16.32 | $16.48 | 163407 |
| 2026-02-10 | 16.32 | $16.51 | 192200 |
| 2026-02-09 | 16.31 | $16.42 | 274218 |
| 2026-02-06 | 16.31 | $16.34 | 160600 |
| 2026-02-05 | 16.31 | $16.35 | 376712 |
| 2026-02-04 | 16.31 | $16.19 | 209300 |
| 2026-02-03 | 16.32 | $16.22 | 279700 |
| 2026-02-02 | 16.33 | $16.15 | 612400 |
| 2026-01-30 | 16.33 | $16.30 | 259600 |
| 2026-01-29 | 16.33 | $16.26 | 285420 |
| 2026-01-28 | 16.34 | $16.23 | 195520 |
| 2026-01-27 | 16.34 | $16.24 | 286739 |
| 2026-01-26 | 16.35 | $16.22 | 256300 |
| 2026-01-23 | 16.38 | $16.24 | 174800 |
| 2026-01-22 | 16.39 | $16.15 | 257000 |
| 2026-01-21 | 16.41 | $16.20 | 626794 |
| 2026-01-20 | 16.44 | $16.24 | 234300 |
| 2026-01-16 | 16.47 | $16.47 | 361100 |
| 2026-01-15 | 16.49 | $16.59 | 220100 |
| 2026-01-14 | 16.51 | $16.56 | 154548 |
| 2026-01-13 | 16.53 | $16.46 | 157829 |
| 2026-01-12 | 16.56 | $16.41 | 139622 |
| 2026-01-09 | 16.60 | $16.44 | 130600 |
| 2026-01-08 | 16.64 | $16.37 | 155000 |
| 2026-01-07 | 16.68 | $16.35 | 226347 |
| 2026-01-06 | 16.73 | $16.31 | 265500 |
| 2026-01-05 | 16.78 | $16.31 | 204641 |
| 2026-01-02 | 16.83 | $16.31 | 218200 |
| 2025-12-31 | 16.87 | $16.32 | 808514 |
| 2025-12-30 | 16.92 | $16.36 | 422208 |
| 2025-12-29 | 16.97 | $16.26 | 664415 |
| 2025-12-26 | 17.03 | $16.39 | 2.0M |
| 2025-12-24 | 17.07 | $16.77 | 333845 |
| 2025-12-23 | 17.10 | $16.51 | 337201 |
| 2025-12-22 | 17.13 | $16.62 | 420700 |
| 2025-12-19 | 17.15 | $16.74 | 340700 |
| 2025-12-18 | 17.17 | $16.85 | 419200 |
| 2025-12-17 | 17.18 | $16.96 | 174300 |
| 2025-12-16 | 17.19 | $16.93 | 163800 |
| 2025-12-15 | 17.19 | $16.95 | 390773 |
| 2025-12-12 | 17.20 | $17.06 | 486088 |
| 2025-12-11 | 17.20 | $17.15 | 908843 |
| 2025-12-10 | 17.20 | $17.24 | 387030 |
| 2025-12-09 | 17.20 | $17.24 | 379300 |
| 2025-12-08 | 17.20 | $17.30 | 441815 |
| 2025-12-05 | 17.19 | $17.33 | 672632 |
| 2025-12-04 | 17.18 | $17.21 | 225100 |
| 2025-12-03 | 17.16 | $17.30 | 265700 |
| 2025-12-02 | 17.14 | $17.28 | 362200 |
| 2025-12-01 | 17.13 | $17.35 | 417400 |
| 2025-11-28 | 17.11 | $17.33 | 130900 |
| 2025-11-26 | 17.09 | $17.32 | 290300 |
| 2025-11-25 | 17.06 | $17.23 | 358100 |
| 2025-11-24 | 17.03 | $17.15 | 435700 |
| 2025-11-21 | 17.00 | $17.07 | 332932 |
| 2025-11-20 | 16.98 | $17.05 | 466202 |
| 2025-11-19 | 16.96 | $17.16 | 776175 |
| 2025-11-18 | 16.94 | $17.05 | 206982 |
| 2025-11-17 | 16.92 | $17.02 | 332649 |
| 2025-11-14 | 16.90 | $17.06 | 320903 |
| 2025-11-13 | 16.87 | $17.17 | 278505 |
| 2025-11-12 | 16.84 | $17.23 | 304300 |
| 2025-11-11 | 16.81 | $17.24 | 225111 |
| 2025-11-10 | 16.79 | $17.12 | 204529 |
| 2025-11-07 | 16.77 | $17.20 | 580200 |
| 2025-11-06 | 16.75 | $17.04 | 270900 |
| 2025-11-05 | 16.73 | $16.89 | 134234 |
| 2025-11-04 | 16.72 | $16.92 | 170700 |
| 2025-11-03 | 16.70 | $17.02 | 294600 |
| 2025-10-31 | 16.68 | $16.89 | 476015 |
| 2025-10-30 | 16.66 | $16.91 | 417050 |
| 2025-10-29 | 16.64 | $16.68 | 85528 |
| 2025-10-28 | 16.65 | $16.68 | 153917 |
| 2025-10-27 | 16.64 | $16.69 | 107124 |
| 2025-10-24 | 16.63 | $16.65 | 90000 |
| 2025-10-23 | 16.62 | $16.61 | 79415 |
| 2025-10-22 | 16.61 | $16.66 | 90500 |
| 2025-10-21 | 16.60 | $16.72 | 142300 |
| 2025-10-20 | 16.58 | $16.59 | 183000 |
| 2025-10-17 | 16.57 | $16.52 | 95700 |
| 2025-10-16 | 16.56 | $16.55 | 86919 |
| 2025-10-15 | 16.56 | $16.56 | 121600 |
| 2025-10-14 | 16.56 | $16.85 | 116500 |
| 2025-10-13 | 16.54 | $16.69 | 112520 |
| 2025-10-10 | 16.53 | $16.78 | 101302 |
| 2025-10-09 | 16.53 | $16.69 | 111500 |
| 2025-10-08 | 16.52 | $16.68 | 123715 |
| 2025-10-07 | 16.52 | $16.61 | 132724 |
| 2025-10-06 | 16.52 | $16.52 | 71740 |
| 2025-10-03 | 16.52 | $16.54 | 88400 |
| 2025-10-02 | 16.52 | $16.62 | 122100 |
| 2025-10-01 | 16.51 | $16.69 | 136200 |
| 2025-09-30 | 16.50 | $16.60 | 187900 |
| 2025-09-29 | 16.49 | $16.49 | 101627 |
| 2025-09-26 | 16.49 | $16.33 | 98205 |
| 2025-09-25 | 16.49 | $16.45 | 133700 |
| 2025-09-24 | 16.49 | $16.43 | 73200 |
| 2025-09-23 | 16.48 | $16.44 | 102500 |
| 2025-09-22 | 16.47 | $16.33 | 108447 |
| 2025-09-19 | 16.47 | $16.41 | 99808 |
| 2025-09-18 | 16.45 | $16.46 | 157500 |
| 2025-09-17 | 16.43 | $16.53 | 144035 |
| 2025-09-16 | 16.40 | $16.53 | 122225 |
| 2025-09-15 | 16.37 | $16.56 | 203165 |
| 2025-09-12 | 16.35 | $16.60 | 68115 |
| 2025-09-11 | 16.33 | $16.63 | 150700 |
| 2025-09-10 | 16.32 | $16.62 | 158900 |
| 2025-09-09 | 16.30 | $16.55 | 176500 |
| 2025-09-08 | 16.29 | $16.61 | 258900 |
| 2025-09-05 | 16.28 | $16.55 | 204022 |
| 2025-09-04 | 16.27 | $16.44 | 215210 |
| 2025-09-03 | 16.27 | $16.43 | 137700 |
| 2025-09-02 | 16.28 | $16.37 | 103637 |
| 2025-08-29 | 16.28 | $16.43 | 239700 |
| 2025-08-28 | 16.28 | $16.44 | 177744 |
| 2025-08-27 | 16.27 | $16.37 | 152447 |
| 2025-08-26 | 16.25 | $16.25 | 168500 |
| 2025-08-25 | 16.23 | $16.27 | 204200 |
| 2025-08-22 | 16.21 | $16.27 | 190600 |
| 2025-08-21 | 16.19 | $16.00 | 55900 |
| 2025-08-20 | 16.18 | $16.07 | 101540 |
| 2025-08-19 | 16.17 | $16.02 | 113200 |
| 2025-08-18 | 16.17 | $15.97 | 233100 |
| 2025-08-15 | 16.16 | $16.11 | 89100 |
| 2025-08-14 | 16.14 | $16.24 | 127401 |
| 2025-08-13 | 16.11 | $16.35 | 244724 |
| 2025-08-12 | 16.09 | $16.23 | 207400 |
| 2025-08-11 | 16.07 | $16.31 | 96100 |
| 2025-08-08 | 16.04 | $16.39 | 114000 |
| 2025-08-07 | 16.02 | $16.45 | 218100 |
| 2025-08-06 | 16.00 | $16.48 | 246434 |
| 2025-08-05 | 15.97 | $16.50 | 98942 |
| 2025-08-04 | 15.94 | $16.45 | 138800 |
| 2025-08-01 | 15.92 | $16.41 | 181200 |
| 2025-07-31 | 15.90 | $16.19 | 181547 |
| 2025-07-30 | 15.90 | $16.03 | 164300 |
| 2025-07-29 | 15.90 | $15.93 | 145500 |
| 2025-07-28 | 15.91 | $15.78 | 116355 |
| 2025-07-25 | 15.93 | $15.85 | 91500 |
| 2025-07-24 | 15.93 | $15.80 | 123816 |
| 2025-07-23 | 15.94 | $15.89 | 166800 |
| 2025-07-22 | 15.94 | $15.95 | 89700 |
| 2025-07-21 | 15.93 | $15.87 | 170015 |
| 2025-07-18 | 15.92 | $15.60 | 278000 |
| 2025-07-17 | 15.93 | $15.82 | 100200 |
| 2025-07-16 | 15.92 | $15.82 | 143500 |
| 2025-07-15 | 15.92 | $15.79 | 181500 |
| 2025-07-14 | 15.92 | $15.89 | 290522 |
| 2025-07-11 | 15.92 | $15.90 | 95900 |
| 2025-07-10 | 15.92 | $16.02 | 97644 |
| 2025-07-09 | 15.91 | $15.99 | 128510 |
| 2025-07-08 | 15.89 | $15.91 | 141749 |
| 2025-07-07 | 15.88 | $15.91 | 128400 |
| 2025-07-03 | 15.88 | $16.07 | 109700 |
| 2025-07-02 | 15.86 | $16.08 | 105904 |
| 2025-07-01 | 15.85 | $16.18 | 126909 |
| 2025-06-30 | 15.83 | $16.11 | 205205 |
| 2025-06-27 | 15.81 | $16.06 | 139400 |
| 2025-06-26 | 15.80 | $16.00 | 132300 |
| 2025-06-25 | 15.78 | $15.95 | 154200 |
| 2025-06-24 | 15.76 | $15.90 | 166507 |
| 2025-06-23 | 15.74 | $15.81 | 201400 |
| 2025-06-20 | 15.72 | $15.68 | 148549 |
| 2025-06-18 | 15.71 | $15.74 | 117125 |
| 2025-06-17 | 15.71 | $15.68 | 132300 |
| 2025-06-16 | 15.71 | $15.66 | 163820 |
| 2025-06-13 | 15.72 | $15.81 | 127300 |
| 2025-06-12 | 15.72 | $15.94 | 91900 |
| 2025-06-11 | 15.71 | $15.86 | 111800 |
| 2025-06-10 | 15.72 | $15.77 | 93200 |
| 2025-06-09 | 15.72 | $15.72 | 89700 |
| 2025-06-06 | 15.74 | $15.70 | 183200 |
| 2025-06-05 | 15.75 | $15.81 | 159735 |
| 2025-06-04 | 15.76 | $15.82 | 135200 |
| 2025-06-03 | 15.77 | $15.76 | 187300 |
| 2025-06-02 | 15.78 | $15.76 | 172800 |
| 2025-05-30 | 15.81 | $15.83 | 159603 |
| 2025-05-29 | 15.83 | $15.70 | 130900 |
| 2025-05-28 | 15.86 | $15.62 | 159100 |
| 2025-05-27 | 15.89 | $15.63 | 124019 |
| 2025-05-23 | 15.91 | $15.51 | 208300 |
| 2025-05-22 | 15.94 | $15.46 | 258000 |
| 2025-05-21 | 15.97 | $15.44 | 196839 |
| 2025-05-20 | 15.99 | $15.72 | 164506 |
| 2025-05-19 | 15.99 | $15.74 | 150100 |
| 2025-05-16 | 15.98 | $15.79 | 93637 |
| 2025-05-15 | 15.98 | $15.79 | 107544 |
| 2025-05-14 | 15.98 | $15.81 | 239327 |
| 2025-05-13 | 15.98 | $15.92 | 248400 |
| 2025-05-12 | 15.98 | $15.92 | 179900 |
| 2025-05-09 | 15.96 | $15.98 | 95814 |
| 2025-05-08 | 15.95 | $15.94 | 123837 |
| 2025-05-07 | 15.95 | $16.06 | 95200 |
| 2025-05-06 | 15.94 | $16.07 | 119500 |
| 2025-05-05 | 15.92 | $16.00 | 156600 |
| 2025-05-02 | 15.94 | $16.18 | 83833 |
| 2025-05-01 | 15.96 | $16.28 | 61700 |
| 2025-04-30 | 15.98 | $16.31 | 206924 |
| 2025-04-29 | 16.00 | $16.22 | 90900 |
| 2025-04-28 | 16.02 | $16.08 | 91111 |
| 2025-04-25 | 16.05 | $16.05 | 86721 |
| 2025-04-24 | 16.07 | $16.01 | 99811 |
| 2025-04-23 | 16.09 | $15.89 | 102800 |
| 2025-04-22 | 16.13 | $15.69 | 89700 |
| 2025-04-21 | 16.17 | $15.63 | 129800 |
| 2025-04-17 | 16.23 | $15.77 | 102108 |
| 2025-04-16 | 16.27 | $15.81 | 114530 |
| 2025-04-15 | 16.31 | $15.80 | 90300 |
| 2025-04-14 | 16.34 | $15.83 | 218100 |
| 2025-04-11 | 16.38 | $15.68 | 209400 |
| 2025-04-10 | 16.42 | $15.75 | 202027 |
| 2025-04-09 | 16.46 | $15.96 | 447000 |
| 2025-04-08 | 16.49 | $15.80 | 307300 |
| 2025-04-07 | 16.54 | $15.73 | 385709 |
| 2025-04-04 | 16.58 | $16.27 | 292100 |
| 2025-04-03 | 16.60 | $16.72 | 128100 |
| 2025-04-02 | 16.59 | $16.68 | 113603 |
| 2025-04-01 | 16.59 | $16.61 | 259000 |
| 2025-03-31 | 16.60 | $16.68 | 164700 |
| 2025-03-28 | 16.61 | $16.57 | 114147 |
| 2025-03-27 | 16.63 | $16.45 | 85617 |
| 2025-03-26 | 16.65 | $16.54 | 76200 |
| 2025-03-25 | 16.67 | $16.59 | 77500 |
| 2025-03-24 | 16.67 | $16.59 | 64014 |
| 2025-03-21 | 16.67 | $16.71 | 87900 |
| 2025-03-20 | 16.67 | $16.63 | 113900 |
| 2025-03-19 | 16.66 | $16.53 | 119707 |
| 2025-03-18 | 16.66 | $16.53 | 98942 |
| 2025-03-17 | 16.65 | $16.57 | 131749 |
| 2025-03-14 | 16.66 | $16.54 | 91500 |
| 2025-03-13 | 16.66 | $16.57 | 118319 |
| 2025-03-12 | 16.66 | $16.58 | 80500 |
| 2025-03-11 | 16.66 | $16.65 | 173310 |
| 2025-03-10 | 16.67 | $16.62 | 144800 |
| 2025-03-07 | 16.67 | $16.60 | 173647 |
| 2025-03-06 | 16.69 | $16.60 | 112100 |
| 2025-03-05 | 16.69 | $16.66 | 158901 |
| 2025-03-04 | 16.69 | $16.76 | 149100 |
| 2025-03-03 | 16.67 | $16.99 | 144319 |
| 2025-02-28 | 16.65 | $16.92 | 150500 |
| 2025-02-27 | 16.63 | $16.85 | 123421 |
| 2025-02-26 | 16.61 | $16.84 | 103400 |
| 2025-02-25 | 16.59 | $16.72 | 191100 |
| 2025-02-24 | 16.57 | $16.56 | 125303 |
| 2025-02-21 | 16.56 | $16.60 | 176800 |
| 2025-02-20 | 16.54 | $16.51 | 72800 |
| 2025-02-19 | 16.53 | $16.52 | 106127 |
| 2025-02-18 | 16.52 | $16.43 | 150045 |
| 2025-02-14 | 16.51 | $16.64 | 87942 |
| 2025-02-13 | 16.49 | $16.56 | 146929 |
| 2025-02-12 | 16.47 | $16.53 | 115331 |
| 2025-02-11 | 16.45 | $16.72 | 184400 |
| 2025-02-10 | 16.41 | $16.75 | 118400 |
| 2025-02-07 | 16.38 | $16.73 | 64100 |
| 2025-02-06 | 16.35 | $16.82 | 147900 |
| 2025-02-05 | 16.31 | $16.76 | 187880 |
| 2025-02-04 | 16.28 | $16.49 | 161400 |
| 2025-02-03 | 16.27 | $16.48 | 170900 |
| 2025-01-31 | 16.25 | $16.53 | 304200 |
| 2025-01-30 | 16.23 | $16.50 | 137700 |
| 2025-01-29 | 16.20 | $16.41 | 91500 |
| 2025-01-28 | 16.18 | $16.47 | 132300 |
| 2025-01-27 | 16.15 | $16.44 | 147000 |
| 2025-01-24 | 16.13 | $16.29 | 193700 |
| 2025-01-23 | 16.11 | $16.20 | 105600 |
| 2025-01-22 | 16.09 | $16.31 | 128300 |
| 2025-01-21 | 16.07 | $16.31 | 127500 |
| 2025-01-17 | 16.07 | $16.23 | 99621 |
| 2025-01-16 | 16.08 | $16.20 | 145446 |
| 2025-01-15 | 16.10 | $16.18 | 177000 |
| 2025-01-14 | 16.13 | $16.09 | 107923 |
| 2025-01-13 | 16.18 | $16.07 | 122900 |
| 2025-01-10 | 16.23 | $16.06 | 240209 |
| 2025-01-08 | 16.29 | $16.12 | 122200 |
| 2025-01-07 | 16.34 | $16.11 | 239908 |
| 2025-01-06 | 16.39 | $16.17 | 112800 |
| 2025-01-03 | 16.44 | $16.18 | 126500 |
| 2025-01-02 | 16.48 | $16.11 | 107839 |
| 2024-12-31 | 16.53 | $16.12 | 626400 |
| 2024-12-30 | 16.58 | $15.97 | 406014 |
| 2024-12-27 | 16.64 | $15.90 | 299400 |
| 2024-12-26 | 16.68 | $16.00 | 206100 |
| 2024-12-24 | 16.71 | $15.94 | 189537 |
| 2024-12-23 | 16.74 | $15.89 | 411521 |
| 2024-12-20 | 16.77 | $15.88 | 441306 |
| 2024-12-19 | 16.79 | $15.84 | 433621 |
| 2024-12-18 | 16.81 | $16.26 | 217632 |
| 2024-12-17 | 16.80 | $16.45 | 275300 |
| 2024-12-16 | 16.79 | $16.65 | 274300 |
| 2024-12-13 | 16.76 | $16.87 | 203550 |
| 2024-12-12 | 16.73 | $16.98 | 226300 |
| 2024-12-11 | 16.70 | $17.15 | 128712 |
| 2024-12-10 | 16.67 | $17.14 | 153604 |
| 2024-12-09 | 16.65 | $17.15 | 165700 |
| 2024-12-06 | 16.63 | $17.17 | 119005 |
| 2024-12-05 | 16.60 | $17.09 | 105100 |
| 2024-12-04 | 16.57 | $17.09 | 351900 |
| 2024-12-03 | 16.56 | $17.10 | 169112 |
| 2024-12-02 | 16.56 | $17.13 | 144700 |
| 2024-11-29 | 16.54 | $17.04 | 157400 |
| 2024-11-27 | 16.52 | $16.81 | 169635 |
| 2024-11-26 | 16.50 | $16.65 | 189323 |
| 2024-11-25 | 16.49 | $16.55 | 132400 |
| 2024-11-22 | 16.49 | $16.35 | 154500 |
| 2024-11-21 | 16.50 | $16.27 | 208248 |
| 2024-11-20 | 16.52 | $16.21 | 231905 |
| 2024-11-19 | 16.54 | $16.21 | 200800 |
| 2024-11-18 | 16.58 | $16.10 | 240500 |
| 2024-11-15 | 16.63 | $16.05 | 309700 |
| 2024-11-14 | 16.68 | $16.35 | 214537 |
| 2024-11-13 | 16.71 | $16.37 | 194458 |
| 2024-11-12 | 16.75 | $16.54 | 191900 |
| 2024-11-11 | 16.78 | $16.67 | 232000 |
| 2024-11-08 | 16.80 | $16.75 | 199400 |
| 2024-11-07 | 16.83 | $16.67 | 188800 |
| 2024-11-06 | 16.85 | $16.55 | 304700 |
| 2024-11-05 | 16.89 | $16.84 | 278810 |
| 2024-11-04 | 16.90 | $17.02 | 413400 |
| 2024-11-01 | 16.91 | $16.76 | 429936 |
| 2024-10-31 | 16.94 | $16.62 | 334538 |
| 2024-10-30 | 16.98 | $16.53 | 639100 |
| 2024-10-29 | 17.04 | $16.44 | 496730 |
| 2024-10-28 | 17.11 | $16.50 | 374547 |
| 2024-10-25 | 17.17 | $16.60 | 265300 |
| 2024-10-24 | 17.25 | $16.68 | 404721 |
| 2024-10-23 | 17.32 | $16.57 | 887716 |
| 2024-10-22 | 17.39 | $16.98 | 193300 |
| 2024-10-21 | 17.45 | $17.04 | 166302 |
| 2024-10-18 | 17.50 | $17.11 | 168100 |
| 2024-10-17 | 17.55 | $17.02 | 209512 |
| 2024-10-16 | 17.60 | $17.15 | 134844 |
| 2024-10-15 | 17.65 | $17.04 | 256700 |
| 2024-10-14 | 17.70 | $17.18 | 213644 |
| 2024-10-11 | 17.76 | $17.22 | 210200 |
| 2024-10-10 | 17.81 | $17.16 | 255747 |
| 2024-10-09 | 17.86 | $17.24 | 243469 |
| 2024-10-08 | 17.91 | $17.18 | 192924 |
| 2024-10-07 | 17.95 | $17.14 | 286700 |
| 2024-10-04 | 18.00 | $17.35 | 375447 |
| 2024-10-03 | 18.03 | $17.47 | 261100 |
| 2024-10-02 | 18.05 | $17.63 | 296449 |
| 2024-10-01 | 18.05 | $17.86 | 229120 |
| 2024-09-30 | 18.04 | $17.82 | 747758 |
| 2024-09-27 | 18.04 | $18.15 | 179400 |
| 2024-09-26 | 18.02 | $18.02 | 244129 |
| 2024-09-25 | 18.01 | $18.06 | 180500 |
| 2024-09-24 | 17.99 | $18.22 | 196700 |
| 2024-09-23 | 17.97 | $18.07 | 628635 |
| 2024-09-20 | 17.94 | $17.97 | 262100 |
| 2024-09-19 | 17.92 | $18.04 | 280143 |
| 2024-09-18 | 17.91 | $18.08 | 199334 |
| 2024-09-17 | 17.89 | $18.20 | 198631 |
| 2024-09-16 | 17.85 | $18.27 | 477540 |
| 2024-09-13 | 17.81 | $18.27 | 139300 |
| 2024-09-12 | 17.77 | $18.21 | 245400 |
| 2024-09-11 | 17.73 | $18.21 | 391616 |
| 2024-09-10 | 17.69 | $18.04 | 331300 |
| 2024-09-09 | 17.66 | $18.11 | 296406 |
| 2024-09-06 | 17.61 | $17.95 | 212036 |
| 2024-09-05 | 17.57 | $17.79 | 187937 |
| 2024-09-04 | 17.54 | $17.68 | 273628 |
| 2024-09-03 | 17.53 | $17.64 | 286232 |
| 2024-08-30 | 17.52 | $17.77 | 194239 |
| 2024-08-29 | 17.50 | $17.82 | 317324 |
| 2024-08-28 | 17.46 | $17.72 | 188057 |
| 2024-08-27 | 17.43 | $17.74 | 269027 |
| 2024-08-26 | 17.38 | $17.73 | 227326 |
| 2024-08-23 | 17.32 | $17.58 | 148700 |
| 2024-08-22 | 17.27 | $17.62 | 159848 |
| 2024-08-21 | 17.22 | $17.72 | 253109 |
| 2024-08-20 | 17.16 | $17.64 | 251506 |
| 2024-08-19 | 17.11 | $17.54 | 156719 |
| 2024-08-16 | 17.06 | $17.47 | 354336 |
| 2024-08-15 | 17.01 | $17.39 | 259500 |
| 2024-08-14 | 16.96 | $17.49 | 128216 |
| 2024-08-13 | 16.90 | $17.41 | 225200 |
| 2024-08-12 | 16.86 | $17.34 | 139700 |
| 2024-08-09 | 16.82 | $17.20 | 168907 |
| 2024-08-08 | 16.79 | $17.15 | 199417 |
| 2024-08-07 | 16.77 | $17.12 | 381000 |
| 2024-08-06 | 16.73 | $17.50 | 320000 |
| 2024-08-05 | 16.68 | $17.39 | 321332 |
| 2024-08-02 | 16.62 | $17.41 | 284500 |
| 2024-08-01 | 16.57 | $17.12 | 254400 |
| 2024-07-31 | 16.53 | $17.04 | 325849 |
| 2024-07-30 | 16.48 | $16.76 | 226413 |
| 2024-07-29 | 16.45 | $16.59 | 204028 |
| 2024-07-26 | 16.44 | $16.57 | 242028 |
| 2024-07-25 | 16.43 | $16.51 | 232145 |
| 2024-07-24 | 16.41 | $16.54 | 221704 |
| 2024-07-23 | 16.40 | $16.60 | 305000 |
| 2024-07-22 | 16.38 | $16.51 | 224122 |
| 2024-07-19 | 16.36 | $16.48 | 471618 |
| 2024-07-18 | 16.34 | $16.38 | 477827 |
| 2024-07-17 | 16.33 | $16.42 | 229438 |
| 2024-07-16 | 16.31 | $16.49 | 482035 |
| 2024-07-15 | 16.30 | $16.60 | 242246 |
| 2024-07-12 | 16.27 | $16.67 | 168100 |
| 2024-07-11 | 16.24 | $16.63 | 354126 |
| 2024-07-10 | 16.21 | $16.41 | 269231 |
| 2024-07-09 | 16.18 | $16.38 | 178014 |
| 2024-07-08 | 16.16 | $16.38 | 251300 |
| 2024-07-05 | 16.14 | $16.24 | 253609 |
| 2024-07-03 | 16.13 | $16.31 | 113900 |
| 2024-07-02 | 16.11 | $16.18 | 239232 |
| 2024-07-01 | 16.10 | $16.15 | 398700 |
| 2024-06-28 | 16.08 | $16.35 | 218910 |
| 2024-06-27 | 16.04 | $16.33 | 386037 |
| 2024-06-26 | 16.00 | $16.22 | 244736 |
| 2024-06-25 | 15.97 | $16.25 | 213148 |
| 2024-06-24 | 15.94 | $16.15 | 130741 |
| 2024-06-21 | 15.93 | $16.14 | 268900 |
| 2024-06-20 | 15.91 | $16.17 | 155500 |
| 2024-06-18 | 15.88 | $16.20 | 361400 |
| 2024-06-17 | 15.86 | $15.99 | 144608 |
| 2024-06-14 | 15.85 | $16.18 | 263724 |
| 2024-06-13 | 15.84 | $16.10 | 391205 |
| 2024-06-12 | 15.83 | $16.06 | 199900 |
| 2024-06-11 | 15.81 | $15.97 | 124427 |
| 2024-06-10 | 15.80 | $15.83 | 109200 |
| 2024-06-07 | 15.79 | $15.90 | 173748 |
| 2024-06-06 | 15.79 | $16.06 | 156338 |
| 2024-06-05 | 15.78 | $16.00 | 158332 |
| 2024-06-04 | 15.78 | $15.99 | 148825 |
| 2024-06-03 | 15.77 | $15.88 | 99700 |
| 2024-05-31 | 15.76 | $15.79 | 155003 |
| 2024-05-30 | 15.75 | $15.57 | 92310 |
| 2024-05-29 | 15.75 | $15.49 | 144500 |
| 2024-05-28 | 15.75 | $15.59 | 235003 |
| 2024-05-24 | 15.75 | $15.80 | 94728 |
| 2024-05-23 | 15.73 | $15.81 | 244400 |
| 2024-05-22 | 15.72 | $15.72 | 263600 |
| 2024-05-21 | 15.71 | $15.75 | 205400 |
| 2024-05-20 | 15.70 | $15.74 | 173800 |
| 2024-05-17 | 15.70 | $15.84 | 166400 |
| 2024-05-16 | 15.68 | $15.86 | 167800 |
| 2024-05-15 | 15.67 | $15.87 | 208732 |
| 2024-05-14 | 15.66 | $15.72 | 163400 |
| 2024-05-13 | 15.65 | $15.75 | 164844 |
| 2024-05-10 | 15.64 | $15.74 | 186100 |
| 2024-05-09 | 15.63 | $15.88 | 149700 |
| 2024-05-08 | 15.62 | $15.87 | 381901 |
| 2024-05-07 | 15.62 | $15.84 | 197200 |
| 2024-05-06 | 15.63 | $15.79 | 154100 |
| 2024-05-03 | 15.64 | $15.75 | 173235 |
| 2024-05-02 | 15.66 | $15.56 | 207609 |
| 2024-05-01 | 15.69 | $15.56 | 173828 |
| 2024-04-30 | 15.72 | $15.52 | 158100 |
| 2024-04-29 | 15.75 | $15.58 | 150935 |
| 2024-04-26 | 15.78 | $15.50 | 109200 |
| 2024-04-25 | 15.82 | $15.47 | 93606 |
| 2024-04-24 | 15.87 | $15.58 | 117300 |
| 2024-04-23 | 15.91 | $15.66 | 168634 |
| 2024-04-22 | 15.95 | $15.58 | 93300 |
| 2024-04-19 | 15.99 | $15.58 | 126500 |
| 2024-04-18 | 16.03 | $15.58 | 158900 |
| 2024-04-17 | 16.07 | $15.64 | 171907 |
| 2024-04-16 | 16.10 | $15.50 | 167300 |
| 2024-04-15 | 16.14 | $15.52 | 260600 |
| 2024-04-12 | 16.18 | $15.64 | 154800 |
| 2024-04-11 | 16.22 | $15.76 | 300100 |
| 2024-04-10 | 16.27 | $15.78 | 264419 |
| 2024-04-09 | 16.32 | $16.11 | 260000 |
| 2024-04-08 | 16.35 | $15.99 | 247743 |
| 2024-04-05 | 16.40 | $16.04 | 258926 |
| 2024-04-04 | 16.43 | $16.15 | 258498 |
| 2024-04-03 | 16.45 | $16.12 | 169839 |
| 2024-04-02 | 16.48 | $16.12 | 253400 |
| 2024-04-01 | 16.49 | $16.18 | 293200 |
| 2024-03-28 | 16.51 | $16.34 | 379700 |
| 2024-03-27 | 16.51 | $16.45 | 288600 |
| 2024-03-26 | 16.50 | $16.44 | 143900 |
| 2024-03-25 | 16.48 | $16.44 | 228545 |
| 2024-03-22 | 16.47 | $16.42 | 135247 |
| 2024-03-21 | 16.46 | $16.36 | 117749 |
| 2024-03-20 | 16.46 | $16.35 | 130841 |
| 2024-03-19 | 16.45 | $16.28 | 152442 |
| 2024-03-18 | 16.46 | $16.35 | 122314 |
| 2024-03-15 | 16.46 | $16.33 | 128100 |
| 2024-03-14 | 16.48 | $16.46 | 107400 |
| 2024-03-13 | 16.48 | $16.73 | 119601 |
| 2024-03-12 | 16.47 | $16.77 | 90321 |
| 2024-03-11 | 16.48 | $16.73 | 101123 |
| 2024-03-08 | 16.49 | $16.84 | 205800 |
| 2024-03-07 | 16.49 | $16.69 | 92900 |
| 2024-03-06 | 16.50 | $16.68 | 166211 |
| 2024-03-05 | 16.52 | $16.57 | 127600 |
| 2024-03-04 | 16.53 | $16.46 | 173108 |
| 2024-03-01 | 16.54 | $16.48 | 156710 |
| 2024-02-29 | 16.58 | $16.36 | 218815 |
| 2024-02-28 | 16.60 | $16.23 | 137500 |
| 2024-02-27 | 16.62 | $16.11 | 197000 |
| 2024-02-26 | 16.66 | $16.24 | 189200 |
| 2024-02-23 | 16.68 | $16.27 | 236700 |
| 2024-02-22 | 16.70 | $16.19 | 305728 |
| 2024-02-21 | 16.72 | $16.15 | 813201 |
| 2024-02-20 | 16.74 | $16.49 | 90713 |
| 2024-02-16 | 16.74 | $16.47 | 184300 |
| 2024-02-15 | 16.75 | $16.65 | 195300 |
| 2024-02-14 | 16.74 | $16.46 | 248600 |
| 2024-02-13 | 16.74 | $16.65 | 129048 |
| 2024-02-12 | 16.73 | $16.88 | 146120 |
| 2024-02-09 | 16.71 | $16.90 | 120944 |
| 2024-02-08 | 16.68 | $16.93 | 268702 |
| 2024-02-07 | 16.67 | $16.92 | 136900 |
| 2024-02-06 | 16.65 | $16.93 | 138500 |
| 2024-02-05 | 16.64 | $16.78 | 285000 |
| 2024-02-02 | 16.63 | $16.80 | 522700 |
| 2024-02-01 | 16.61 | $17.11 | 215408 |
| 2024-01-31 | 16.58 | $16.79 | 357200 |
| 2024-01-30 | 16.55 | $16.77 | 237700 |
| 2024-01-29 | 16.53 | $16.73 | 167900 |
| 2024-01-26 | 16.52 | $16.64 | 124500 |
| 2024-01-25 | 16.51 | $16.68 | 170704 |
| 2024-01-24 | 16.50 | $16.57 | 238731 |
| 2024-01-23 | 16.49 | $16.63 | 181547 |
| 2024-01-22 | 16.48 | $16.60 | 293839 |
| 2024-01-19 | 16.47 | $16.56 | 508134 |
| 2024-01-18 | 16.47 | $16.44 | 294928 |
| 2024-01-17 | 16.48 | $16.49 | 652526 |
| 2024-01-16 | 16.47 | $16.38 | 443092 |
| 2024-01-12 | 16.47 | $16.46 | 129227 |
| 2024-01-11 | 16.45 | $16.47 | 188818 |
| 2024-01-10 | 16.42 | $16.59 | 135700 |
| 2024-01-09 | 16.38 | $16.60 | 179906 |
| 2024-01-08 | 16.35 | $16.66 | 216600 |
| 2024-01-05 | 16.31 | $16.55 | 342104 |
| 2024-01-04 | 16.29 | $16.52 | 342202 |
| 2024-01-03 | 16.26 | $16.45 | 248531 |
| 2024-01-02 | 16.24 | $16.28 | 229006 |
| 2023-12-29 | 16.22 | $16.26 | 623793 |
| 2023-12-28 | 16.19 | $16.48 | 366936 |
| 2023-12-27 | 16.15 | $16.50 | 302935 |
| 2023-12-26 | 16.10 | $16.41 | 256839 |
| 2023-12-22 | 16.06 | $16.43 | 176600 |
| 2023-12-21 | 16.01 | $16.47 | 308300 |
| 2023-12-20 | 15.96 | $16.44 | 299210 |
| 2023-12-19 | 15.92 | $16.59 | 329800 |
| 2023-12-18 | 15.87 | $16.47 | 362637 |
| 2023-12-15 | 15.83 | $16.46 | 286400 |
| 2023-12-14 | 15.79 | $16.32 | 353400 |
| 2023-12-13 | 15.74 | $16.14 | 462400 |
| 2023-12-12 | 15.71 | $15.80 | 219900 |
| 2023-12-11 | 15.68 | $15.83 | 230013 |
| 2023-12-08 | 15.66 | $15.89 | 181600 |
| 2023-12-07 | 15.63 | $15.99 | 201700 |
| 2023-12-06 | 15.61 | $16.03 | 574936 |
| 2023-12-05 | 15.59 | $16.01 | 287200 |
| 2023-12-04 | 15.55 | $15.94 | 368800 |
| 2023-12-01 | 15.54 | $15.85 | 409300 |
| 2023-11-30 | 15.52 | $15.66 | 282100 |
| 2023-11-29 | 15.49 | $15.80 | 535800 |
| 2023-11-28 | 15.45 | $15.52 | 487409 |
| 2023-11-27 | 15.41 | $15.47 | 303312 |
| 2023-11-24 | 15.37 | $15.51 | 79600 |
| 2023-11-22 | 15.32 | $15.54 | 217102 |
| 2023-11-21 | 15.27 | $15.60 | 176433 |
| 2023-11-20 | 15.23 | $15.62 | 206700 |
| 2023-11-17 | 15.19 | $15.58 | 123400 |
| 2023-11-16 | 15.14 | $15.62 | 156514 |
| 2023-11-15 | 15.09 | $15.42 | 155500 |
| 2023-11-14 | 15.06 | $15.53 | 210200 |
| 2023-11-13 | 15.03 | $15.24 | 138310 |
| 2023-11-10 | 15.03 | $15.33 | 135700 |
| 2023-11-09 | 15.03 | $15.33 | 100800 |
| 2023-11-08 | 15.01 | $15.67 | 114500 |
| 2023-11-07 | 14.99 | $15.61 | 368869 |
| 2023-11-06 | 14.96 | $15.21 | 196110 |
| 2023-11-03 | 14.94 | $15.65 | 249844 |
| 2023-11-02 | 14.90 | $15.40 | 239001 |
| 2023-11-01 | 14.88 | $15.12 | 230600 |
| 2023-10-31 | 14.88 | $14.96 | 262131 |
| 2023-10-30 | 14.87 | $14.82 | 301809 |
| 2023-10-27 | 14.88 | $14.62 | 172900 |
| 2023-10-26 | 14.91 | $14.58 | 212800 |
| 2023-10-25 | 14.92 | $14.43 | 332400 |
| 2023-10-24 | 14.94 | $14.88 | 213701 |
| 2023-10-23 | 14.94 | $14.77 | 194400 |
| 2023-10-20 | 14.96 | $14.62 | 150800 |
| 2023-10-19 | 15.00 | $14.51 | 368405 |
| 2023-10-18 | 15.04 | $14.92 | 237824 |
| 2023-10-17 | 15.07 | $14.98 | 228534 |
| 2023-10-16 | 15.10 | $15.28 | 402832 |
| 2023-10-13 | 15.11 | $15.15 | 180503 |
| 2023-10-12 | 15.13 | $15.08 | 239739 |
| 2023-10-11 | 15.16 | $15.25 | 322613 |
| 2023-10-10 | 15.19 | $14.87 | 284446 |
| 2023-10-09 | 15.23 | $14.95 | 336600 |
| 2023-10-06 | 15.26 | $14.79 | 211900 |
| 2023-10-05 | 15.31 | $14.92 | 211400 |
| 2023-10-04 | 15.35 | $15.12 | 303201 |
| 2023-10-03 | 15.38 | $14.85 | 303513 |
| 2023-10-02 | 15.42 | $15.01 | 367002 |
| 2023-09-29 | 15.47 | $15.16 | 562800 |
| 2023-09-28 | 15.51 | $14.91 | 277525 |
| 2023-09-27 | 15.56 | $14.85 | 488000 |
| 2023-09-26 | 15.61 | $14.84 | 340412 |
| 2023-09-25 | 15.66 | $15.19 | 257018 |
| 2023-09-22 | 15.69 | $15.34 | 165311 |
| 2023-09-21 | 15.71 | $15.35 | 245100 |
| 2023-09-20 | 15.73 | $15.56 | 225602 |
| 2023-09-19 | 15.73 | $15.48 | 273602 |
| 2023-09-18 | 15.74 | $15.51 | 140501 |
| 2023-09-15 | 15.76 | $15.60 | 129300 |
| 2023-09-14 | 15.76 | $15.65 | 196751 |
| 2023-09-13 | 15.76 | $15.78 | 181129 |
| 2023-09-12 | 15.76 | $15.66 | 172900 |
| 2023-09-11 | 15.77 | $15.72 | 184800 |
| 2023-09-08 | 15.79 | $15.72 | 106600 |
| 2023-09-07 | 15.80 | $15.66 | 110900 |
| 2023-09-06 | 15.82 | $15.72 | 114700 |
| 2023-09-05 | 15.83 | $15.72 | 201300 |
| 2023-09-01 | 15.84 | $15.94 | 154750 |
| 2023-08-31 | 15.84 | $16.03 | 178600 |
| 2023-08-30 | 15.83 | $15.92 | 165700 |
| 2023-08-29 | 15.85 | $15.85 | 394522 |
| 2023-08-28 | 15.87 | $15.76 | 240000 |
| 2023-08-25 | 15.90 | $15.80 | 210016 |
| 2023-08-24 | 15.93 | $15.74 | 154505 |
| 2023-08-23 | 15.96 | $15.76 | 288209 |
| 2023-08-22 | 16.00 | $15.57 | 361700 |
| 2023-08-21 | 16.05 | $15.66 | 288400 |
| 2023-08-18 | 16.10 | $15.85 | 474100 |
| 2023-08-17 | 16.14 | $15.63 | 249700 |
| 2023-08-16 | 16.18 | $15.67 | 182200 |
| 2023-08-15 | 16.23 | $15.77 | 159500 |
| 2023-08-14 | 16.27 | $15.90 | 144500 |
| 2023-08-11 | 16.30 | $16.06 | 258600 |
| 2023-08-10 | 16.32 | $15.93 | 269216 |
| 2023-08-09 | 16.35 | $16.04 | 194300 |
| 2023-08-08 | 16.38 | $16.01 | 168536 |
| 2023-08-07 | 16.40 | $15.96 | 250600 |
| 2023-08-04 | 16.41 | $15.98 | 241400 |
| 2023-08-03 | 16.43 | $15.82 | 421633 |
| 2023-08-02 | 16.45 | $16.14 | 359000 |
| 2023-08-01 | 16.48 | $16.26 | 211048 |
| 2023-07-31 | 16.50 | $16.41 | 194344 |
| 2023-07-28 | 16.51 | $16.48 | 146700 |
| 2023-07-27 | 16.51 | $16.35 | 250100 |
| 2023-07-26 | 16.53 | $16.57 | 120117 |
| 2023-07-25 | 16.53 | $16.55 | 202803 |
| 2023-07-24 | 16.54 | $16.60 | 204300 |
| 2023-07-21 | 16.53 | $16.61 | 301041 |
| 2023-07-20 | 16.53 | $16.48 | 184100 |
| 2023-07-19 | 16.53 | $16.61 | 285000 |
| 2023-07-18 | 16.53 | $16.55 | 174317 |
| 2023-07-17 | 16.53 | $16.51 | 192725 |
| 2023-07-14 | 16.53 | $16.46 | 119300 |
| 2023-07-13 | 16.53 | $16.61 | 183900 |
| 2023-07-12 | 16.53 | $16.57 | 214323 |
| 2023-07-11 | 16.53 | $16.39 | 208441 |
| 2023-07-10 | 16.54 | $16.33 | 278617 |
| 2023-07-07 | 16.54 | $16.34 | 155900 |
| 2023-07-06 | 16.55 | $16.20 | 562007 |
| 2023-07-05 | 16.56 | $16.63 | 198148 |
| 2023-07-03 | 16.55 | $16.70 | 81900 |
| 2023-06-30 | 16.54 | $16.59 | 236446 |
| 2023-06-29 | 16.55 | $16.53 | 165431 |
| 2023-06-28 | 16.57 | $16.75 | 192121 |
| 2023-06-27 | 16.57 | $16.65 | 201100 |
| 2023-06-26 | 16.57 | $16.62 | 234500 |
| 2023-06-23 | 16.57 | $16.56 | 221900 |
| 2023-06-22 | 16.57 | $16.53 | 178500 |
| 2023-06-21 | 16.59 | $16.56 | 238100 |
| 2023-06-20 | 16.60 | $16.50 | 251900 |
| 2023-06-16 | 16.63 | $16.49 | 289300 |
| 2023-06-15 | 16.67 | $16.57 | 249600 |
| 2023-06-14 | 16.72 | $16.46 | 208000 |
| 2023-06-13 | 16.77 | $16.53 | 180600 |
| 2023-06-12 | 16.83 | $16.65 | 168112 |
| 2023-06-09 | 16.89 | $16.54 | 135248 |
| 2023-06-08 | 16.96 | $16.45 | 202300 |
| 2023-06-07 | 17.04 | $16.44 | 178307 |
| 2023-06-06 | 17.10 | $16.46 | 162800 |
| 2023-06-05 | 17.16 | $16.49 | 244791 |
| 2023-06-02 | 17.23 | $16.45 | 644839 |
| 2023-06-01 | 17.30 | $16.85 | 190935 |
| 2023-05-31 | 17.36 | $16.83 | 303600 |
| 2023-05-30 | 17.42 | $16.67 | 226732 |
| 2023-05-26 | 17.47 | $16.74 | 169100 |
| 2023-05-25 | 17.53 | $16.56 | 156531 |
| 2023-05-24 | 17.59 | $16.71 | 165800 |
| 2023-05-23 | 17.65 | $16.86 | 241332 |
| 2023-05-22 | 17.69 | $16.67 | 375500 |
| 2023-05-19 | 17.74 | $17.15 | 166400 |
| 2023-05-18 | 17.76 | $17.29 | 124300 |
| 2023-05-17 | 17.78 | $17.51 | 92200 |
| 2023-05-16 | 17.77 | $17.63 | 131700 |
| 2023-05-15 | 17.77 | $17.74 | 102000 |
| 2023-05-12 | 17.75 | $17.73 | 75526 |
| 2023-05-11 | 17.74 | $17.99 | 147400 |
| 2023-05-10 | 17.74 | $17.97 | 132339 |
| 2023-05-09 | 17.74 | $17.76 | 115800 |
| 2023-05-08 | 17.74 | $17.67 | 101500 |
| 2023-05-05 | 17.74 | $17.89 | 104700 |
| 2023-05-04 | 17.75 | $17.83 | 119800 |
| 2023-05-03 | 17.76 | $17.99 | 133237 |
| 2023-05-02 | 17.76 | $17.98 | 131305 |
| 2023-05-01 | 17.76 | $17.73 | 122000 |
| 2023-04-28 | 17.77 | $17.99 | 164528 |
| 2023-04-27 | 17.77 | $17.77 | 117400 |
| 2023-04-26 | 17.80 | $17.86 | 83300 |
| 2023-04-25 | 17.78 | $17.65 | 92800 |
| 2023-04-24 | 17.78 | $17.69 | 49614 |
| 2023-04-21 | 17.77 | $17.57 | 80324 |
| 2023-04-20 | 17.77 | $17.67 | 124805 |
| 2023-04-19 | 17.76 | $17.38 | 115700 |
| 2023-04-18 | 17.77 | $17.45 | 108216 |
| 2023-04-17 | 17.78 | $17.33 | 135712 |
| 2023-04-14 | 17.79 | $17.64 | 169447 |
| 2023-04-13 | 17.78 | $17.99 | 218420 |
| 2023-04-12 | 17.75 | $17.91 | 152339 |
| 2023-04-11 | 17.72 | $17.82 | 80914 |
| 2023-04-10 | 17.70 | $17.71 | 122700 |
| 2023-04-06 | 17.69 | $17.94 | 107802 |
| 2023-04-05 | 17.66 | $18.11 | 108400 |
| 2023-04-04 | 17.63 | $18.01 | 143306 |
| 2023-04-03 | 17.60 | $18.03 | 141223 |
| 2023-03-31 | 17.57 | $17.92 | 277900 |
| 2023-03-30 | 17.54 | $18.04 | 246616 |
| 2023-03-29 | 17.50 | $18.27 | 440715 |
| 2023-03-28 | 17.45 | $17.53 | 99500 |
| 2023-03-27 | 17.44 | $17.51 | 111702 |
| 2023-03-24 | 17.43 | $17.62 | 173408 |
| 2023-03-23 | 17.42 | $17.52 | 73100 |
| 2023-03-22 | 17.41 | $17.51 | 181925 |
| 2023-03-21 | 17.40 | $17.57 | 205936 |
| 2023-03-20 | 17.38 | $17.60 | 166823 |
| 2023-03-17 | 17.37 | $17.64 | 271516 |
| 2023-03-16 | 17.37 | $17.34 | 156600 |
| 2023-03-15 | 17.39 | $17.35 | 202746 |
| 2023-03-14 | 17.42 | $17.32 | 217001 |
| 2023-03-13 | 17.44 | $17.49 | 195419 |
| 2023-03-10 | 17.45 | $17.57 | 195510 |
| 2023-03-09 | 17.47 | $17.32 | 135605 |
| 2023-03-08 | 17.50 | $17.37 | 103200 |
| 2023-03-07 | 17.53 | $17.41 | 136734 |
| 2023-03-06 | 17.55 | $17.45 | 90309 |
| 2023-03-03 | 17.57 | $17.42 | 108800 |
| 2023-03-02 | 17.61 | $17.20 | 125501 |
| 2023-03-01 | 17.67 | $17.23 | 125037 |
| 2023-02-28 | 17.71 | $17.33 | 155235 |
| 2023-02-27 | 17.74 | $17.30 | 136803 |
| 2023-02-24 | 17.76 | $17.36 | 104641 |
| 2023-02-23 | 17.79 | $17.42 | 227637 |
| 2023-02-22 | 17.80 | $17.27 | 145500 |
| 2023-02-21 | 17.83 | $17.15 | 237600 |
| 2023-02-17 | 17.87 | $17.52 | 124332 |
| 2023-02-16 | 17.88 | $17.55 | 218000 |
| 2023-02-15 | 17.91 | $17.83 | 171200 |
| 2023-02-14 | 17.90 | $17.80 | 176400 |
| 2023-02-13 | 17.89 | $17.86 | 121432 |
| 2023-02-10 | 17.88 | $17.72 | 112800 |
| 2023-02-09 | 17.90 | $17.93 | 120621 |
| 2023-02-08 | 17.90 | $17.95 | 131114 |
| 2023-02-07 | 17.90 | $17.93 | 133900 |
| 2023-02-06 | 17.89 | $17.78 | 181900 |
| 2023-02-03 | 17.89 | $17.88 | 342737 |
| 2023-02-02 | 17.87 | $18.25 | 245409 |
| 2023-02-01 | 17.83 | $18.30 | 259535 |
| 2023-01-31 | 17.78 | $18.04 | 185106 |
| 2023-01-30 | 17.72 | $17.92 | 163700 |
| 2023-01-27 | 17.67 | $17.79 | 176500 |
| 2023-01-26 | 17.62 | $17.87 | 125400 |
| 2023-01-25 | 17.58 | $17.75 | 198509 |
| 2023-01-24 | 17.57 | $17.86 | 204621 |
| 2023-01-23 | 17.56 | $17.86 | 165917 |
| 2023-01-20 | 17.55 | $17.82 | 656608 |
| 2023-01-19 | 17.54 | $17.97 | 278700 |
| 2023-01-18 | 17.51 | $17.77 | 324517 |
| 2023-01-17 | 17.50 | $17.49 | 238300 |
| 2023-01-13 | 17.50 | $17.66 | 376000 |
| 2023-01-12 | 17.49 | $18.09 | 150719 |
| 2023-01-11 | 17.46 | $18.08 | 144200 |
| 2023-01-10 | 17.44 | $17.86 | 163900 |
| 2023-01-09 | 17.44 | $17.67 | 380744 |
| 2023-01-06 | 17.46 | $17.79 | 140636 |
| 2023-01-05 | 17.48 | $17.56 | 132500 |
| 2023-01-04 | 17.51 | $17.48 | 183733 |
| 2023-01-03 | 17.56 | $17.25 | 217000 |
| 2022-12-30 | 17.63 | $16.84 | 326300 |
| 2022-12-29 | 17.73 | $16.90 | 396612 |
| 2022-12-28 | 17.82 | $16.90 | 440500 |
| 2022-12-27 | 17.89 | $16.95 | 370200 |
| 2022-12-23 | 17.96 | $17.52 | 155112 |
| 2022-12-22 | 17.98 | $17.67 | 202325 |
| 2022-12-21 | 18.00 | $17.80 | 237704 |
| 2022-12-20 | 18.01 | $17.63 | 461300 |
| 2022-12-19 | 18.00 | $17.33 | 298416 |
| 2022-12-16 | 18.00 | $17.56 | 313000 |
| 2022-12-15 | 18.01 | $17.50 | 232600 |
| 2022-12-14 | 18.04 | $17.43 | 211330 |
| 2022-12-13 | 18.09 | $17.41 | 403233 |
| 2022-12-12 | 18.12 | $17.65 | 327400 |
| 2022-12-09 | 18.15 | $17.94 | 161207 |
| 2022-12-08 | 18.15 | $18.11 | 348304 |
| 2022-12-07 | 18.08 | $18.09 | 419548 |
| 2022-12-06 | 18.04 | $18.27 | 362125 |
| 2022-12-05 | 17.96 | $18.44 | 186600 |
| 2022-12-02 | 17.89 | $18.68 | 146300 |
| 2022-12-01 | 17.80 | $18.75 | 179900 |
| 2022-11-30 | 17.71 | $18.76 | 275364 |
| 2022-11-29 | 17.62 | $18.32 | 172400 |
| 2022-11-28 | 17.56 | $18.28 | 213300 |
| 2022-11-25 | 17.51 | $18.01 | 33200 |
| 2022-11-23 | 17.46 | $18.00 | 316635 |
| 2022-11-22 | 17.40 | $18.03 | 317600 |
| 2022-11-21 | 17.31 | $17.43 | 152300 |
| 2022-11-18 | 17.24 | $17.40 | 240500 |
| 2022-11-17 | 17.18 | $17.67 | 305921 |
| 2022-11-16 | 17.10 | $18.22 | 189443 |
| 2022-11-15 | 16.99 | $18.31 | 283331 |
| 2022-11-14 | 16.90 | $18.07 | 352546 |
| 2022-11-11 | 16.80 | $18.17 | 241200 |
| 2022-11-10 | 16.69 | $17.96 | 302757 |
| 2022-11-09 | 16.61 | $16.81 | 207600 |
| 2022-11-08 | 16.57 | $17.12 | 249400 |
| 2022-11-07 | 16.52 | $16.72 | 154700 |
| 2022-11-04 | 16.50 | $17.01 | 110715 |
| 2022-11-03 | 16.47 | $16.92 | 182745 |
| 2022-11-02 | 16.44 | $16.95 | 243124 |
| 2022-11-01 | 16.42 | $17.06 | 180445 |
| 2022-10-31 | 16.40 | $17.13 | 281235 |
| 2022-10-28 | 16.37 | $17.21 | 230200 |
| 2022-10-27 | 16.34 | $16.98 | 237414 |
| 2022-10-26 | 16.31 | $16.81 | 231700 |
| 2022-10-25 | 16.30 | $16.32 | 398400 |
| 2022-10-24 | 16.30 | $15.96 | 216716 |
| 2022-10-21 | 16.33 | $16.27 | 239733 |
| 2022-10-20 | 16.35 | $15.91 | 198200 |
| 2022-10-19 | 16.40 | $16.17 | 175900 |
| 2022-10-18 | 16.46 | $16.35 | 260300 |
| 2022-10-17 | 16.50 | $16.16 | 204000 |
| 2022-10-14 | 16.57 | $16.01 | 139012 |
| 2022-10-13 | 16.64 | $16.32 | 454800 |
| 2022-10-12 | 16.69 | $16.09 | 285000 |
| 2022-10-11 | 16.78 | $16.13 | 257500 |
| 2022-10-10 | 16.87 | $16.24 | 171400 |
| 2022-10-07 | 16.96 | $16.36 | 196900 |
| 2022-10-06 | 17.05 | $16.39 | 219730 |
| 2022-10-05 | 17.13 | $16.53 | 268210 |
| 2022-10-04 | 17.22 | $16.72 | 492906 |
| 2022-10-03 | 17.29 | $16.55 | 238346 |
| 2022-09-30 | 17.40 | $16.43 | 335529 |
| 2022-09-29 | 17.51 | $16.54 | 258400 |
| 2022-09-28 | 17.64 | $16.55 | 477900 |
| 2022-09-27 | 17.76 | $16.35 | 330010 |
| 2022-09-26 | 17.89 | $16.46 | 398301 |
| 2022-09-23 | 18.03 | $16.73 | 523823 |
| 2022-09-22 | 18.16 | $16.90 | 367637 |
| 2022-09-21 | 18.27 | $17.31 | 108000 |
| 2022-09-20 | 18.35 | $17.29 | 206900 |
| 2022-09-19 | 18.44 | $17.43 | 151500 |
| 2022-09-16 | 18.53 | $17.47 | 257649 |
| 2022-09-15 | 18.64 | $17.42 | 253900 |
| 2022-09-14 | 18.73 | $17.71 | 292307 |
| 2022-09-13 | 18.83 | $18.05 | 116700 |
| 2022-09-12 | 18.93 | $18.07 | 186500 |
| 2022-09-09 | 19.03 | $18.11 | 161700 |
| 2022-09-08 | 19.12 | $18.02 | 211711 |
| 2022-09-07 | 19.20 | $18.24 | 351302 |
| 2022-09-06 | 19.27 | $18.23 | 304600 |
| 2022-09-02 | 19.34 | $18.74 | 111342 |
| 2022-09-01 | 19.39 | $18.55 | 232800 |
| 2022-08-31 | 19.45 | $19.15 | 207910 |
| 2022-08-30 | 19.48 | $18.96 | 146510 |
| 2022-08-29 | 19.53 | $18.94 | 114318 |
| 2022-08-26 | 19.58 | $19.28 | 225010 |
| 2022-08-25 | 19.60 | $19.30 | 262600 |
| 2022-08-24 | 19.64 | $19.12 | 137227 |
| 2022-08-23 | 19.66 | $19.00 | 183800 |
| 2022-08-22 | 19.67 | $18.92 | 233516 |
| 2022-08-19 | 19.70 | $19.31 | 113100 |
| 2022-08-18 | 19.70 | $19.58 | 176528 |
| 2022-08-17 | 19.69 | $19.36 | 235800 |
| 2022-08-16 | 19.68 | $19.69 | 236100 |
| 2022-08-15 | 19.66 | $20.06 | 155800 |
| 2022-08-12 | 19.62 | $20.10 | 267900 |
| 2022-08-11 | 19.58 | $19.87 | 343043 |
| 2022-08-10 | 19.54 | $19.55 | 246439 |
| 2022-08-09 | 19.53 | $19.68 | 121810 |
| 2022-08-08 | 19.49 | $19.60 | 149500 |
| 2022-08-05 | 19.45 | $19.69 | 170300 |
| 2022-08-04 | 19.37 | $19.83 | 217607 |
| 2022-08-03 | 19.30 | $19.80 | 356300 |
| 2022-08-02 | 19.25 | $19.93 | 455035 |
| 2022-08-01 | 19.22 | $19.99 | 284611 |
| 2022-07-29 | 19.19 | $19.70 | 395500 |
| 2022-07-28 | 19.16 | $19.95 | 264401 |
| 2022-07-27 | 19.09 | $19.50 | 184205 |
| 2022-07-26 | 19.03 | $19.27 | 146617 |
| 2022-07-25 | 18.98 | $19.56 | 131510 |
| 2022-07-22 | 18.91 | $19.28 | 253812 |
| 2022-07-21 | 18.85 | $19.42 | 130741 |
| 2022-07-20 | 18.78 | $19.20 | 236200 |
| 2022-07-19 | 18.70 | $19.28 | 198400 |
| 2022-07-18 | 18.63 | $19.23 | 171100 |
| 2022-07-15 | 18.55 | $19.27 | 610700 |
| 2022-07-14 | 18.49 | $19.11 | 245404 |
| 2022-07-13 | 18.43 | $19.29 | 359616 |
| 2022-07-12 | 18.39 | $18.89 | 384609 |
| 2022-07-11 | 18.42 | $18.72 | 395016 |
| 2022-07-08 | 18.46 | $18.22 | 244632 |
| 2022-07-07 | 18.54 | $18.38 | 413200 |
| 2022-07-06 | 18.60 | $18.78 | 367900 |
| 2022-07-05 | 18.65 | $19.32 | 295202 |
| 2022-07-01 | 18.67 | $19.36 | 316300 |
| 2022-06-30 | 18.69 | $19.16 | 558800 |
| 2022-06-29 | 18.73 | $18.60 | 150100 |
| 2022-06-28 | 18.81 | $18.27 | 169424 |
| 2022-06-27 | 18.90 | $18.16 | 132745 |
| 2022-06-24 | 18.99 | $18.19 | 180440 |
| 2022-06-23 | 19.10 | $18.23 | 322600 |
| 2022-06-22 | 19.20 | $17.98 | 360916 |
| 2022-06-21 | 19.30 | $17.59 | 244500 |
| 2022-06-17 | 19.43 | $17.90 | 243400 |
| 2022-06-16 | 19.52 | $17.65 | 750200 |
| 2022-06-15 | 19.63 | $17.98 | 231300 |
| 2022-06-14 | 19.74 | $17.88 | 412167 |
| 2022-06-13 | 19.87 | $18.51 | 651800 |
| 2022-06-10 | 19.95 | $19.54 | 127493 |
| 2022-06-09 | 19.98 | $19.55 | 107300 |
| 2022-06-08 | 19.99 | $19.67 | 132800 |
| 2022-06-07 | 19.99 | $19.61 | 259933 |
| 2022-06-06 | 19.99 | $19.85 | 98500 |
| 2022-06-03 | 19.99 | $19.77 | 99807 |
| 2022-06-02 | 19.98 | $19.79 | 349432 |
| 2022-06-01 | 19.99 | $19.96 | 91548 |
| 2022-05-31 | 19.96 | $20.05 | 258924 |
| 2022-05-27 | 19.94 | $20.04 | 642300 |
| 2022-05-26 | 19.94 | $20.13 | 478600 |
| 2022-05-25 | 19.93 | $20.26 | 356600 |
| 2022-05-24 | 19.92 | $20.25 | 342820 |
| 2022-05-23 | 19.90 | $19.98 | 276348 |
| 2022-05-20 | 19.90 | $20.24 | 246911 |
| 2022-05-19 | 19.87 | $19.66 | 389229 |
| 2022-05-18 | 19.89 | $19.88 | 292535 |
| 2022-05-17 | 19.89 | $20.20 | 232416 |
| 2022-05-16 | 19.85 | $20.40 | 179200 |
| 2022-05-13 | 19.80 | $20.15 | 228600 |
| 2022-05-12 | 19.77 | $20.14 | 193300 |
| 2022-05-11 | 19.77 | $19.75 | 295641 |
| 2022-05-10 | 19.79 | $19.73 | 218800 |
| 2022-05-09 | 19.80 | $19.56 | 261537 |
| 2022-05-06 | 19.85 | $19.83 | 663600 |
| 2022-05-05 | 19.89 | $19.67 | 252200 |
| 2022-05-04 | 19.96 | $19.82 | 188264 |
| 2022-05-03 | 20.03 | $19.47 | 162600 |
| 2022-05-02 | 20.15 | $19.62 | 217346 |
| 2022-04-29 | 20.26 | $19.99 | 146816 |
| 2022-04-28 | 20.36 | $20.00 | 266802 |
| 2022-04-27 | 20.44 | $19.99 | 216900 |
| 2022-04-26 | 20.51 | $19.96 | 177444 |
| 2022-04-25 | 20.54 | $19.98 | 189226 |
| 2022-04-22 | 20.59 | $19.69 | 190500 |
| 2022-04-21 | 20.66 | $19.87 | 265947 |
| 2022-04-20 | 20.72 | $20.03 | 386100 |
| 2022-04-19 | 20.77 | $19.32 | 321100 |
| 2022-04-18 | 20.86 | $19.35 | 292800 |
| 2022-04-14 | 20.96 | $19.57 | 361500 |
| 2022-04-13 | 21.06 | $20.19 | 216433 |
| 2022-04-12 | 21.14 | $20.11 | 376210 |
| 2022-04-11 | 21.19 | $20.00 | 304500 |
| 2022-04-08 | 21.25 | $20.47 | 142200 |
| 2022-04-07 | 21.31 | $20.70 | 172900 |
| 2022-04-06 | 21.39 | $21.02 | 272526 |
| 2022-04-05 | 21.46 | $21.21 | 239700 |
| 2022-04-04 | 21.55 | $21.91 | 177143 |
| 2022-04-01 | 21.61 | $21.83 | 193410 |
| 2022-03-31 | 21.70 | $22.02 | 422003 |
| 2022-03-30 | 21.76 | $21.63 | 220421 |
| 2022-03-29 | 21.84 | $21.33 | 441022 |
| 2022-03-28 | 21.95 | $20.63 | 222506 |
| 2022-03-25 | 22.10 | $20.85 | 256500 |
| 2022-03-24 | 22.20 | $21.07 | 167332 |
| 2022-03-23 | 22.29 | $21.16 | 248800 |
| 2022-03-22 | 22.34 | $20.97 | 419500 |
| 2022-03-21 | 22.41 | $21.25 | 268206 |
| 2022-03-18 | 22.46 | $21.25 | 248100 |
| 2022-03-17 | 22.53 | $21.50 | 610501 |
| 2022-03-16 | 22.57 | $21.91 | 304446 |
| 2022-03-15 | 22.59 | $21.12 | 307000 |
| 2022-03-14 | 22.64 | $21.08 | 318400 |
| 2022-03-11 | 22.71 | $21.82 | 172300 |
| 2022-03-10 | 22.75 | $22.24 | 140900 |
| 2022-03-09 | 22.78 | $22.45 | 270800 |
| 2022-03-08 | 22.79 | $22.95 | 167900 |
| 2022-03-07 | 22.78 | $23.23 | 117734 |
| 2022-03-04 | 22.79 | $23.50 | 144036 |
| 2022-03-03 | 22.80 | $23.31 | 72900 |
| 2022-03-02 | 22.84 | $23.27 | 178500 |
| 2022-03-01 | 22.89 | $23.52 | 175700 |
| 2022-02-28 | 22.92 | $23.50 | 460742 |
| 2022-02-25 | 22.96 | $22.91 | 174800 |
| 2022-02-24 | 23.03 | $22.78 | 317200 |
| 2022-02-23 | 23.09 | $22.30 | 263804 |
| 2022-02-22 | 23.20 | $22.23 | 137200 |
| 2022-02-18 | 23.29 | $22.32 | 403315 |
| 2022-02-17 | 23.38 | $22.65 | 248200 |
| 2022-02-16 | 23.43 | $22.38 | 246002 |
| 2022-02-15 | 23.47 | $22.19 | 237606 |
| 2022-02-14 | 23.55 | $22.18 | 205000 |
| 2022-02-11 | 23.67 | $22.52 | 281241 |
| 2022-02-10 | 23.79 | $22.59 | 253833 |
| 2022-02-09 | 23.91 | $22.84 | 275500 |
| 2022-02-08 | 24.01 | $22.56 | 382818 |
| 2022-02-07 | 24.12 | $22.85 | 580500 |
| 2022-02-04 | 24.22 | $23.40 | 164600 |
| 2022-02-03 | 24.29 | $23.64 | 131100 |
| 2022-02-02 | 24.36 | $24.11 | 116300 |
| 2022-02-01 | 24.42 | $24.34 | 140500 |
| 2022-01-31 | 24.50 | $24.13 | 142052 |
| 2022-01-28 | 24.60 | $24.24 | 134020 |
| 2022-01-27 | 24.68 | $24.35 | 192238 |
| 2022-01-26 | 24.76 | $24.05 | 303600 |
| 2022-01-25 | 24.86 | $24.39 | 760400 |
| 2022-01-24 | 24.95 | $24.06 | 312900 |
| 2022-01-21 | 25.05 | $24.04 | 529400 |
| 2022-01-20 | 25.14 | $23.68 | 338431 |
| 2022-01-19 | 25.25 | $23.31 | 637446 |
| 2022-01-18 | 25.38 | $23.76 | 311700 |
| 2022-01-14 | 25.50 | $24.54 | 232644 |
| 2022-01-13 | 25.57 | $24.92 | 79400 |
| 2022-01-12 | 25.63 | $25.00 | 150339 |
| 2022-01-11 | 25.69 | $24.87 | 156200 |
| 2022-01-10 | 25.74 | $24.73 | 158307 |
| 2022-01-07 | 25.81 | $24.89 | 144511 |
| 2022-01-06 | 25.88 | $24.76 | 278500 |
| 2022-01-05 | 25.95 | $25.01 | 226774 |
| 2022-01-04 | 26.01 | $25.33 | 263400 |
| 2022-01-03 | 26.05 | $25.93 | 200140 |
| 2021-12-31 | 26.07 | $26.18 | 88100 |
| 2021-12-30 | 26.07 | $25.87 | 218700 |
| 2021-12-29 | 26.09 | $25.85 | 111013 |
| 2021-12-28 | 26.10 | $26.03 | 74300 |
| 2021-12-27 | 26.09 | $26.29 | 266100 |
| 2021-12-23 | 26.04 | $26.02 | 101310 |
| 2021-12-22 | 26.01 | $25.85 | 132700 |
| 2021-12-21 | 25.98 | $25.80 | 103627 |
| 2021-12-20 | 25.96 | $25.99 | 114328 |
| 2021-12-17 | 25.95 | $26.13 | 93732 |
| 2021-12-16 | 25.92 | $25.93 | 98800 |
| 2021-12-15 | 25.90 | $26.18 | 88845 |
| 2021-12-14 | 25.87 | $26.22 | 98200 |
| 2021-12-13 | 25.86 | $25.90 | 129500 |
| 2021-12-10 | 25.86 | $25.98 | 147807 |
| 2021-12-09 | 25.86 | $26.27 | 56400 |
| 2021-12-08 | 25.85 | $26.30 | 95637 |
| 2021-12-07 | 25.85 | $26.07 | 78341 |
| 2021-12-06 | 25.85 | $26.20 | 126000 |
| 2021-12-03 | 25.84 | $26.28 | 102945 |
| 2021-12-02 | 25.81 | $26.19 | 135911 |
| 2021-12-01 | 25.79 | $26.24 | 97700 |
| 2021-11-30 | 25.77 | $26.04 | 139400 |
| 2021-11-29 | 25.77 | $25.83 | 143500 |
| 2021-11-26 | 25.79 | $25.31 | 119500 |
| 2021-11-24 | 25.82 | $25.43 | 93400 |
| 2021-11-23 | 25.84 | $25.32 | 118103 |
| 2021-11-22 | 25.85 | $25.43 | 150300 |
| 2021-11-19 | 25.84 | $25.66 | 89300 |
| 2021-11-18 | 25.83 | $25.54 | 84400 |
| 2021-11-17 | 25.82 | $25.55 | 109709 |
| 2021-11-16 | 25.81 | $25.64 | 144300 |
| 2021-11-15 | 25.80 | $25.99 | 97834 |
| 2021-11-12 | 25.78 | $25.93 | 115611 |
| 2021-11-11 | 25.75 | $26.00 | 80941 |
| 2021-11-10 | 25.73 | $26.13 | 64800 |
| 2021-11-09 | 25.70 | $26.30 | 131640 |
| 2021-11-08 | 25.65 | $25.97 | 95212 |
| 2021-11-05 | 25.62 | $25.94 | 78300 |
| 2021-11-04 | 25.59 | $25.75 | 134200 |
| 2021-11-03 | 25.57 | $25.78 | 113700 |
| 2021-11-02 | 25.55 | $25.86 | 119000 |
| 2021-11-01 | 25.54 | $26.13 | 102700 |
| 2021-10-29 | 25.52 | $26.14 | 128826 |
| 2021-10-28 | 25.51 | $25.93 | 89114 |
| 2021-10-27 | 25.50 | $25.75 | 76500 |
| 2021-10-26 | 25.52 | $25.54 | 100139 |
| 2021-10-25 | 25.52 | $25.36 | 82100 |
| 2021-10-22 | 25.57 | $25.29 | 77000 |
| 2021-10-21 | 25.63 | $25.37 | 70401 |
| 2021-10-20 | 25.69 | $25.41 | 111613 |
| 2021-10-19 | 25.75 | $25.51 | 73900 |
| 2021-10-18 | 25.80 | $25.45 | 68900 |
| 2021-10-15 | 25.84 | $25.45 | 54147 |
| 2021-10-14 | 25.89 | $25.62 | 71700 |
| 2021-10-13 | 25.93 | $25.49 | 67413 |
| 2021-10-12 | 26.01 | $25.34 | 103215 |
| 2021-10-11 | 26.08 | $25.33 | 94045 |
| 2021-10-08 | 26.14 | $25.28 | 100800 |
| 2021-10-07 | 26.21 | $25.43 | 121100 |
| 2021-10-06 | 26.27 | $25.24 | 310031 |
| 2021-10-05 | 26.33 | $25.68 | 101300 |
| 2021-10-04 | 26.37 | $25.74 | 113125 |
| 2021-10-01 | 26.41 | $26.05 | 89930 |
| 2021-09-30 | 26.43 | $25.75 | 305600 |
| 2021-09-29 | 26.47 | $26.00 | 116300 |
| 2021-09-28 | 26.49 | $25.59 | 321878 |
| 2021-09-27 | 26.53 | $26.37 | 120639 |
| 2021-09-24 | 26.52 | $26.49 | 99200 |
| 2021-09-23 | 26.51 | $26.56 | 88726 |
| 2021-09-22 | 26.49 | $26.59 | 75703 |
| 2021-09-21 | 26.48 | $26.48 | 65900 |
| 2021-09-20 | 26.47 | $26.36 | 100638 |
| 2021-09-17 | 26.47 | $26.38 | 92429 |
| 2021-09-16 | 26.47 | $26.39 | 230879 |
| 2021-09-15 | 26.46 | $27.12 | 144249 |
| 2021-09-14 | 26.42 | $26.81 | 212200 |
| 2021-09-13 | 26.41 | $26.51 | 123800 |
| 2021-09-10 | 26.39 | $26.58 | 88000 |
| 2021-09-09 | 26.37 | $26.66 | 92135 |
| 2021-09-08 | 26.34 | $26.54 | 85935 |
| 2021-09-07 | 26.32 | $26.41 | 67600 |
| 2021-09-03 | 26.30 | $26.53 | 84042 |
| 2021-09-02 | 26.30 | $26.56 | 111400 |
| 2021-09-01 | 26.30 | $26.51 | 92146 |
| 2021-08-31 | 26.31 | $26.43 | 133400 |
| 2021-08-30 | 26.31 | $26.33 | 80800 |
| 2021-08-27 | 26.32 | $26.23 | 134000 |
| 2021-08-26 | 26.32 | $26.23 | 93539 |
| 2021-08-25 | 26.33 | $26.21 | 112104 |
| 2021-08-24 | 26.34 | $26.28 | 59700 |
| 2021-08-23 | 26.33 | $26.40 | 72924 |
| 2021-08-20 | 26.32 | $26.35 | 75111 |
| 2021-08-19 | 26.31 | $26.37 | 60800 |
| 2021-08-18 | 26.31 | $26.20 | 60800 |
| 2021-08-17 | 26.30 | $26.31 | 107849 |
| 2021-08-16 | 26.28 | $26.47 | 70500 |
| 2021-08-13 | 26.25 | $26.24 | 80741 |
| 2021-08-12 | 26.23 | $26.10 | 50400 |
| 2021-08-11 | 26.24 | $26.06 | 114500 |
| 2021-08-10 | 26.24 | $26.08 | 124434 |
| 2021-08-09 | 26.24 | $26.19 | 115900 |
| 2021-08-06 | 26.24 | $26.43 | 100625 |
| 2021-08-05 | 26.22 | $26.55 | 110808 |
| 2021-08-04 | 26.19 | $26.64 | 86831 |
| 2021-08-03 | 26.16 | $26.43 | 173335 |
| 2021-08-02 | 26.14 | $26.61 | 97600 |
| 2021-07-30 | 26.10 | $26.31 | 116828 |
| 2021-07-29 | 26.08 | $26.38 | 82342 |
| 2021-07-28 | 26.05 | $26.46 | 110309 |
| 2021-07-27 | 26.01 | $26.09 | 120900 |
| 2021-07-26 | 25.99 | $26.12 | 107300 |
| 2021-07-23 | 25.96 | $26.15 | 120300 |
| 2021-07-22 | 25.93 | $26.33 | 143910 |
| 2021-07-21 | 25.90 | $25.96 | 100100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.99
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.87
Average
18.06
Maximum
26.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.99 | $15.87 | 64300 |
| 2026-07-16 | 16.00 | $15.94 | 97312 |
| 2026-07-15 | 16.01 | $15.95 | 207000 |
| 2026-07-14 | 16.02 | $15.95 | 131534 |
| 2026-07-13 | 16.02 | $15.96 | 79600 |
| 2026-07-10 | 16.03 | $15.99 | 54716 |
| 2026-07-09 | 16.04 | $15.99 | 129933 |
| 2026-07-08 | 16.04 | $16.02 | 111400 |
| 2026-07-07 | 16.04 | $16.01 | 111809 |
| 2026-07-06 | 16.05 | $16.10 | 85127 |
| 2026-07-02 | 16.04 | $16.02 | 97900 |
| 2026-07-01 | 16.04 | $16.10 | 102041 |
| 2026-06-30 | 16.04 | $16.17 | 1.0M |
| 2026-06-29 | 16.02 | $16.24 | 136700 |
| 2026-06-26 | 16.00 | $16.13 | 74800 |
| 2026-06-25 | 15.98 | $16.07 | 99900 |
| 2026-06-24 | 15.98 | $16.05 | 158141 |
| 2026-06-23 | 15.97 | $15.92 | 129239 |
| 2026-06-22 | 15.97 | $15.95 | 122200 |
| 2026-06-18 | 15.97 | $16.03 | 81625 |
| 2026-06-17 | 15.97 | $15.96 | 95500 |
| 2026-06-16 | 15.97 | $16.00 | 147400 |
| 2026-06-15 | 15.97 | $15.95 | 114324 |
| 2026-06-12 | 15.97 | $16.09 | 61727 |
| 2026-06-11 | 15.96 | $16.06 | 59639 |
| 2026-06-10 | 15.94 | $16.00 | 100100 |
| 2026-06-09 | 15.94 | $15.97 | 128400 |
| 2026-06-08 | 15.93 | $15.88 | 107317 |
| 2026-06-05 | 15.94 | $15.95 | 124700 |
| 2026-06-04 | 15.94 | $15.99 | 104800 |
| 2026-06-03 | 15.93 | $16.03 | 194600 |
| 2026-06-02 | 15.92 | $16.03 | 124100 |
| 2026-06-01 | 15.91 | $15.97 | 126945 |
| 2026-05-29 | 15.91 | $16.04 | 189523 |
| 2026-05-28 | 15.89 | $15.98 | 230500 |
| 2026-05-27 | 15.88 | $15.91 | 118100 |
| 2026-05-26 | 15.88 | $15.81 | 151842 |
| 2026-05-22 | 15.89 | $15.70 | 219600 |
| 2026-05-21 | 15.91 | $15.59 | 367300 |
| 2026-05-20 | 15.94 | $15.62 | 258242 |
| 2026-05-19 | 15.98 | $15.52 | 285029 |
| 2026-05-18 | 16.02 | $15.61 | 214100 |
| 2026-05-15 | 16.07 | $15.70 | 170708 |
| 2026-05-14 | 16.11 | $16.03 | 97600 |
| 2026-05-13 | 16.11 | $15.98 | 63618 |
| 2026-05-12 | 16.13 | $16.01 | 178134 |
| 2026-05-11 | 16.14 | $16.10 | 119732 |
| 2026-05-08 | 16.14 | $16.13 | 115300 |
| 2026-05-07 | 16.15 | $16.11 | 154700 |
| 2026-05-06 | 16.15 | $16.08 | 1.0M |
| 2026-05-05 | 16.16 | $16.10 | 105238 |
| 2026-05-04 | 16.16 | $16.04 | 115635 |
| 2026-05-01 | 16.18 | $16.17 | 136915 |
| 2026-04-30 | 16.18 | $16.22 | 131600 |
| 2026-04-29 | 16.17 | $16.13 | 155200 |
| 2026-04-28 | 16.18 | $16.07 | 129800 |
| 2026-04-27 | 16.19 | $16.18 | 112000 |
| 2026-04-24 | 16.19 | $16.14 | 72900 |
| 2026-04-23 | 16.19 | $16.09 | 152800 |
| 2026-04-22 | 16.21 | $16.27 | 83200 |
| 2026-04-21 | 16.20 | $16.31 | 111030 |
| 2026-04-20 | 16.19 | $16.36 | 108400 |
| 2026-04-17 | 16.17 | $16.36 | 148700 |
| 2026-04-16 | 16.15 | $16.23 | 78000 |
| 2026-04-15 | 16.14 | $16.29 | 209945 |
| 2026-04-14 | 16.12 | $16.31 | 123817 |
| 2026-04-13 | 16.10 | $16.18 | 240223 |
| 2026-04-10 | 16.10 | $16.16 | 92540 |
| 2026-04-09 | 16.09 | $16.24 | 160817 |
| 2026-04-08 | 16.07 | $16.34 | 161400 |
| 2026-04-07 | 16.05 | $16.11 | 167200 |
| 2026-04-06 | 16.04 | $16.09 | 116100 |
| 2026-04-02 | 16.03 | $16.06 | 104700 |
| 2026-04-01 | 16.03 | $16.15 | 213413 |
| 2026-03-31 | 16.02 | $16.17 | 468400 |
| 2026-03-30 | 16.00 | $15.69 | 246230 |
| 2026-03-27 | 16.04 | $15.66 | 245500 |
| 2026-03-26 | 16.07 | $15.74 | 264104 |
| 2026-03-25 | 16.11 | $15.84 | 287846 |
| 2026-03-24 | 16.14 | $15.74 | 248443 |
| 2026-03-23 | 16.18 | $15.88 | 213726 |
| 2026-03-20 | 16.21 | $15.81 | 447842 |
| 2026-03-19 | 16.25 | $16.01 | 321400 |
| 2026-03-18 | 16.28 | $16.10 | 194244 |
| 2026-03-17 | 16.30 | $16.11 | 113700 |
| 2026-03-16 | 16.32 | $16.03 | 136900 |
| 2026-03-13 | 16.35 | $15.91 | 237813 |
| 2026-03-12 | 16.40 | $16.05 | 183300 |
| 2026-03-11 | 16.43 | $16.17 | 220188 |
| 2026-03-10 | 16.46 | $16.25 | 175438 |
| 2026-03-09 | 16.48 | $16.20 | 218200 |
| 2026-03-06 | 16.51 | $16.32 | 177842 |
| 2026-03-05 | 16.53 | $16.40 | 156127 |
| 2026-03-04 | 16.54 | $16.48 | 229821 |
| 2026-03-03 | 16.55 | $16.53 | 180906 |
| 2026-03-02 | 16.55 | $16.68 | 166842 |
| 2026-02-27 | 16.54 | $16.73 | 235241 |
| 2026-02-26 | 16.52 | $16.66 | 172400 |
| 2026-02-25 | 16.51 | $16.63 | 159900 |
| 2026-02-24 | 16.49 | $16.60 | 110200 |
| 2026-02-23 | 16.48 | $16.64 | 164900 |
| 2026-02-20 | 16.47 | $16.59 | 127300 |
| 2026-02-19 | 16.45 | $16.61 | 131822 |
| 2026-02-18 | 16.44 | $16.61 | 166100 |
| 2026-02-17 | 16.42 | $16.56 | 273027 |
| 2026-02-13 | 16.40 | $16.58 | 155600 |
| 2026-02-12 | 16.38 | $16.60 | 233200 |
| 2026-02-11 | 16.36 | $16.48 | 163407 |
| 2026-02-10 | 16.35 | $16.51 | 192200 |
| 2026-02-09 | 16.33 | $16.42 | 274218 |
| 2026-02-06 | 16.32 | $16.34 | 160600 |
| 2026-02-05 | 16.32 | $16.35 | 376712 |
| 2026-02-04 | 16.32 | $16.19 | 209300 |
| 2026-02-03 | 16.33 | $16.22 | 279700 |
| 2026-02-02 | 16.34 | $16.15 | 612400 |
| 2026-01-30 | 16.36 | $16.30 | 259600 |
| 2026-01-29 | 16.37 | $16.26 | 285420 |
| 2026-01-28 | 16.38 | $16.23 | 195520 |
| 2026-01-27 | 16.40 | $16.24 | 286739 |
| 2026-01-26 | 16.41 | $16.22 | 256300 |
| 2026-01-23 | 16.43 | $16.24 | 174800 |
| 2026-01-22 | 16.45 | $16.15 | 257000 |
| 2026-01-21 | 16.48 | $16.20 | 626794 |
| 2026-01-20 | 16.51 | $16.24 | 234300 |
| 2026-01-16 | 16.54 | $16.47 | 361100 |
| 2026-01-15 | 16.55 | $16.59 | 220100 |
| 2026-01-14 | 16.55 | $16.56 | 154548 |
| 2026-01-13 | 16.55 | $16.46 | 157829 |
| 2026-01-12 | 16.55 | $16.41 | 139622 |
| 2026-01-09 | 16.57 | $16.44 | 130600 |
| 2026-01-08 | 16.58 | $16.37 | 155000 |
| 2026-01-07 | 16.61 | $16.35 | 226347 |
| 2026-01-06 | 16.63 | $16.31 | 265500 |
| 2026-01-05 | 16.67 | $16.31 | 204641 |
| 2026-01-02 | 16.70 | $16.31 | 218200 |
| 2025-12-31 | 16.74 | $16.32 | 808514 |
| 2025-12-30 | 16.79 | $16.36 | 422208 |
| 2025-12-29 | 16.83 | $16.26 | 664415 |
| 2025-12-26 | 16.90 | $16.39 | 2.0M |
| 2025-12-24 | 16.95 | $16.77 | 333845 |
| 2025-12-23 | 16.97 | $16.51 | 337201 |
| 2025-12-22 | 17.02 | $16.62 | 420700 |
| 2025-12-19 | 17.06 | $16.74 | 340700 |
| 2025-12-18 | 17.09 | $16.85 | 419200 |
| 2025-12-17 | 17.12 | $16.96 | 174300 |
| 2025-12-16 | 17.13 | $16.93 | 163800 |
| 2025-12-15 | 17.15 | $16.95 | 390773 |
| 2025-12-12 | 17.17 | $17.06 | 486088 |
| 2025-12-11 | 17.19 | $17.15 | 908843 |
| 2025-12-10 | 17.19 | $17.24 | 387030 |
| 2025-12-09 | 17.19 | $17.24 | 379300 |
| 2025-12-08 | 17.18 | $17.30 | 441815 |
| 2025-12-05 | 17.17 | $17.33 | 672632 |
| 2025-12-04 | 17.15 | $17.21 | 225100 |
| 2025-12-03 | 17.14 | $17.30 | 265700 |
| 2025-12-02 | 17.13 | $17.28 | 362200 |
| 2025-12-01 | 17.11 | $17.35 | 417400 |
| 2025-11-28 | 17.09 | $17.33 | 130900 |
| 2025-11-26 | 17.06 | $17.32 | 290300 |
| 2025-11-25 | 17.03 | $17.23 | 358100 |
| 2025-11-24 | 17.01 | $17.15 | 435700 |
| 2025-11-21 | 17.00 | $17.07 | 332932 |
| 2025-11-20 | 16.99 | $17.05 | 466202 |
| 2025-11-19 | 16.98 | $17.16 | 776175 |
| 2025-11-18 | 16.97 | $17.05 | 206982 |
| 2025-11-17 | 16.96 | $17.02 | 332649 |
| 2025-11-14 | 16.95 | $17.06 | 320903 |
| 2025-11-13 | 16.94 | $17.17 | 278505 |
| 2025-11-12 | 16.91 | $17.23 | 304300 |
| 2025-11-11 | 16.88 | $17.24 | 225111 |
| 2025-11-10 | 16.84 | $17.12 | 204529 |
| 2025-11-07 | 16.81 | $17.20 | 580200 |
| 2025-11-06 | 16.77 | $17.04 | 270900 |
| 2025-11-05 | 16.75 | $16.89 | 134234 |
| 2025-11-04 | 16.73 | $16.92 | 170700 |
| 2025-11-03 | 16.71 | $17.02 | 294600 |
| 2025-10-31 | 16.68 | $16.89 | 476015 |
| 2025-10-30 | 16.65 | $16.91 | 417050 |
| 2025-10-29 | 16.63 | $16.68 | 85528 |
| 2025-10-28 | 16.62 | $16.68 | 153917 |
| 2025-10-27 | 16.62 | $16.69 | 107124 |
| 2025-10-24 | 16.61 | $16.65 | 90000 |
| 2025-10-23 | 16.60 | $16.61 | 79415 |
| 2025-10-22 | 16.60 | $16.66 | 90500 |
| 2025-10-21 | 16.60 | $16.72 | 142300 |
| 2025-10-20 | 16.59 | $16.59 | 183000 |
| 2025-10-17 | 16.58 | $16.52 | 95700 |
| 2025-10-16 | 16.59 | $16.55 | 86919 |
| 2025-10-15 | 16.60 | $16.56 | 121600 |
| 2025-10-14 | 16.60 | $16.85 | 116500 |
| 2025-10-13 | 16.57 | $16.69 | 112520 |
| 2025-10-10 | 16.56 | $16.78 | 101302 |
| 2025-10-09 | 16.54 | $16.69 | 111500 |
| 2025-10-08 | 16.52 | $16.68 | 123715 |
| 2025-10-07 | 16.51 | $16.61 | 132724 |
| 2025-10-06 | 16.49 | $16.52 | 71740 |
| 2025-10-03 | 16.49 | $16.54 | 88400 |
| 2025-10-02 | 16.49 | $16.62 | 122100 |
| 2025-10-01 | 16.47 | $16.69 | 136200 |
| 2025-09-30 | 16.45 | $16.60 | 187900 |
| 2025-09-29 | 16.43 | $16.49 | 101627 |
| 2025-09-26 | 16.43 | $16.33 | 98205 |
| 2025-09-25 | 16.44 | $16.45 | 133700 |
| 2025-09-24 | 16.44 | $16.43 | 73200 |
| 2025-09-23 | 16.44 | $16.44 | 102500 |
| 2025-09-22 | 16.44 | $16.33 | 108447 |
| 2025-09-19 | 16.45 | $16.41 | 99808 |
| 2025-09-18 | 16.45 | $16.46 | 157500 |
| 2025-09-17 | 16.45 | $16.53 | 144035 |
| 2025-09-16 | 16.44 | $16.53 | 122225 |
| 2025-09-15 | 16.44 | $16.56 | 203165 |
| 2025-09-12 | 16.42 | $16.60 | 68115 |
| 2025-09-11 | 16.40 | $16.63 | 150700 |
| 2025-09-10 | 16.38 | $16.62 | 158900 |
| 2025-09-09 | 16.35 | $16.55 | 176500 |
| 2025-09-08 | 16.33 | $16.61 | 258900 |
| 2025-09-05 | 16.30 | $16.55 | 204022 |
| 2025-09-04 | 16.28 | $16.44 | 215210 |
| 2025-09-03 | 16.26 | $16.43 | 137700 |
| 2025-09-02 | 16.24 | $16.37 | 103637 |
| 2025-08-29 | 16.23 | $16.43 | 239700 |
| 2025-08-28 | 16.21 | $16.44 | 177744 |
| 2025-08-27 | 16.18 | $16.37 | 152447 |
| 2025-08-26 | 16.17 | $16.25 | 168500 |
| 2025-08-25 | 16.16 | $16.27 | 204200 |
| 2025-08-22 | 16.14 | $16.27 | 190600 |
| 2025-08-21 | 16.13 | $16.00 | 55900 |
| 2025-08-20 | 16.14 | $16.07 | 101540 |
| 2025-08-19 | 16.15 | $16.02 | 113200 |
| 2025-08-18 | 16.17 | $15.97 | 233100 |
| 2025-08-15 | 16.19 | $16.11 | 89100 |
| 2025-08-14 | 16.20 | $16.24 | 127401 |
| 2025-08-13 | 16.19 | $16.35 | 244724 |
| 2025-08-12 | 16.17 | $16.23 | 207400 |
| 2025-08-11 | 16.17 | $16.31 | 96100 |
| 2025-08-08 | 16.15 | $16.39 | 114000 |
| 2025-08-07 | 16.13 | $16.45 | 218100 |
| 2025-08-06 | 16.09 | $16.48 | 246434 |
| 2025-08-05 | 16.05 | $16.50 | 98942 |
| 2025-08-04 | 16.01 | $16.45 | 138800 |
| 2025-08-01 | 15.96 | $16.41 | 181200 |
| 2025-07-31 | 15.91 | $16.19 | 181547 |
| 2025-07-30 | 15.88 | $16.03 | 164300 |
| 2025-07-29 | 15.87 | $15.93 | 145500 |
| 2025-07-28 | 15.86 | $15.78 | 116355 |
| 2025-07-25 | 15.87 | $15.85 | 91500 |
| 2025-07-24 | 15.87 | $15.80 | 123816 |
| 2025-07-23 | 15.88 | $15.89 | 166800 |
| 2025-07-22 | 15.88 | $15.95 | 89700 |
| 2025-07-21 | 15.87 | $15.87 | 170015 |
| 2025-07-18 | 15.87 | $15.60 | 278000 |
| 2025-07-17 | 15.90 | $15.82 | 100200 |
| 2025-07-16 | 15.91 | $15.82 | 143500 |
| 2025-07-15 | 15.92 | $15.79 | 181500 |
| 2025-07-14 | 15.93 | $15.89 | 290522 |
| 2025-07-11 | 15.93 | $15.90 | 95900 |
| 2025-07-10 | 15.94 | $16.02 | 97644 |
| 2025-07-09 | 15.93 | $15.99 | 128510 |
| 2025-07-08 | 15.92 | $15.91 | 141749 |
| 2025-07-07 | 15.92 | $15.91 | 128400 |
| 2025-07-03 | 15.93 | $16.07 | 109700 |
| 2025-07-02 | 15.91 | $16.08 | 105904 |
| 2025-07-01 | 15.89 | $16.18 | 126909 |
| 2025-06-30 | 15.86 | $16.11 | 205205 |
| 2025-06-27 | 15.84 | $16.06 | 139400 |
| 2025-06-26 | 15.81 | $16.00 | 132300 |
| 2025-06-25 | 15.79 | $15.95 | 154200 |
| 2025-06-24 | 15.78 | $15.90 | 166507 |
| 2025-06-23 | 15.76 | $15.81 | 201400 |
| 2025-06-20 | 15.76 | $15.68 | 148549 |
| 2025-06-18 | 15.77 | $15.74 | 117125 |
| 2025-06-17 | 15.77 | $15.68 | 132300 |
| 2025-06-16 | 15.78 | $15.66 | 163820 |
| 2025-06-13 | 15.79 | $15.81 | 127300 |
| 2025-06-12 | 15.79 | $15.94 | 91900 |
| 2025-06-11 | 15.78 | $15.86 | 111800 |
| 2025-06-10 | 15.77 | $15.77 | 93200 |
| 2025-06-09 | 15.77 | $15.72 | 89700 |
| 2025-06-06 | 15.77 | $15.70 | 183200 |
| 2025-06-05 | 15.78 | $15.81 | 159735 |
| 2025-06-04 | 15.78 | $15.82 | 135200 |
| 2025-06-03 | 15.77 | $15.76 | 187300 |
| 2025-06-02 | 15.77 | $15.76 | 172800 |
| 2025-05-30 | 15.78 | $15.83 | 159603 |
| 2025-05-29 | 15.77 | $15.70 | 130900 |
| 2025-05-28 | 15.78 | $15.62 | 159100 |
| 2025-05-27 | 15.79 | $15.63 | 124019 |
| 2025-05-23 | 15.81 | $15.51 | 208300 |
| 2025-05-22 | 15.84 | $15.46 | 258000 |
| 2025-05-21 | 15.88 | $15.44 | 196839 |
| 2025-05-20 | 15.93 | $15.72 | 164506 |
| 2025-05-19 | 15.95 | $15.74 | 150100 |
| 2025-05-16 | 15.97 | $15.79 | 93637 |
| 2025-05-15 | 15.99 | $15.79 | 107544 |
| 2025-05-14 | 16.01 | $15.81 | 239327 |
| 2025-05-13 | 16.04 | $15.92 | 248400 |
| 2025-05-12 | 16.05 | $15.92 | 179900 |
| 2025-05-09 | 16.06 | $15.98 | 95814 |
| 2025-05-08 | 16.07 | $15.94 | 123837 |
| 2025-05-07 | 16.08 | $16.06 | 95200 |
| 2025-05-06 | 16.09 | $16.07 | 119500 |
| 2025-05-05 | 16.09 | $16.00 | 156600 |
| 2025-05-02 | 16.10 | $16.18 | 83833 |
| 2025-05-01 | 16.09 | $16.28 | 61700 |
| 2025-04-30 | 16.07 | $16.31 | 206924 |
| 2025-04-29 | 16.04 | $16.22 | 90900 |
| 2025-04-28 | 16.03 | $16.08 | 91111 |
| 2025-04-25 | 16.02 | $16.05 | 86721 |
| 2025-04-24 | 16.02 | $16.01 | 99811 |
| 2025-04-23 | 16.02 | $15.89 | 102800 |
| 2025-04-22 | 16.03 | $15.69 | 89700 |
| 2025-04-21 | 16.07 | $15.63 | 129800 |
| 2025-04-17 | 16.11 | $15.77 | 102108 |
| 2025-04-16 | 16.15 | $15.81 | 114530 |
| 2025-04-15 | 16.19 | $15.80 | 90300 |
| 2025-04-14 | 16.23 | $15.83 | 218100 |
| 2025-04-11 | 16.27 | $15.68 | 209400 |
| 2025-04-10 | 16.33 | $15.75 | 202027 |
| 2025-04-09 | 16.39 | $15.96 | 447000 |
| 2025-04-08 | 16.44 | $15.80 | 307300 |
| 2025-04-07 | 16.50 | $15.73 | 385709 |
| 2025-04-04 | 16.59 | $16.27 | 292100 |
| 2025-04-03 | 16.62 | $16.72 | 128100 |
| 2025-04-02 | 16.61 | $16.68 | 113603 |
| 2025-04-01 | 16.60 | $16.61 | 259000 |
| 2025-03-31 | 16.60 | $16.68 | 164700 |
| 2025-03-28 | 16.59 | $16.57 | 114147 |
| 2025-03-27 | 16.59 | $16.45 | 85617 |
| 2025-03-26 | 16.61 | $16.54 | 76200 |
| 2025-03-25 | 16.61 | $16.59 | 77500 |
| 2025-03-24 | 16.62 | $16.59 | 64014 |
| 2025-03-21 | 16.62 | $16.71 | 87900 |
| 2025-03-20 | 16.61 | $16.63 | 113900 |
| 2025-03-19 | 16.61 | $16.53 | 119707 |
| 2025-03-18 | 16.62 | $16.53 | 98942 |
| 2025-03-17 | 16.63 | $16.57 | 131749 |
| 2025-03-14 | 16.63 | $16.54 | 91500 |
| 2025-03-13 | 16.64 | $16.57 | 118319 |
| 2025-03-12 | 16.65 | $16.58 | 80500 |
| 2025-03-11 | 16.66 | $16.65 | 173310 |
| 2025-03-10 | 16.66 | $16.62 | 144800 |
| 2025-03-07 | 16.66 | $16.60 | 173647 |
| 2025-03-06 | 16.67 | $16.60 | 112100 |
| 2025-03-05 | 16.67 | $16.66 | 158901 |
| 2025-03-04 | 16.68 | $16.76 | 149100 |
| 2025-03-03 | 16.67 | $16.99 | 144319 |
| 2025-02-28 | 16.63 | $16.92 | 150500 |
| 2025-02-27 | 16.60 | $16.85 | 123421 |
| 2025-02-26 | 16.58 | $16.84 | 103400 |
| 2025-02-25 | 16.55 | $16.72 | 191100 |
| 2025-02-24 | 16.53 | $16.56 | 125303 |
| 2025-02-21 | 16.53 | $16.60 | 176800 |
| 2025-02-20 | 16.52 | $16.51 | 72800 |
| 2025-02-19 | 16.52 | $16.52 | 106127 |
| 2025-02-18 | 16.52 | $16.43 | 150045 |
| 2025-02-14 | 16.53 | $16.64 | 87942 |
| 2025-02-13 | 16.52 | $16.56 | 146929 |
| 2025-02-12 | 16.51 | $16.53 | 115331 |
| 2025-02-11 | 16.51 | $16.72 | 184400 |
| 2025-02-10 | 16.49 | $16.75 | 118400 |
| 2025-02-07 | 16.46 | $16.73 | 64100 |
| 2025-02-06 | 16.43 | $16.82 | 147900 |
| 2025-02-05 | 16.39 | $16.76 | 187880 |
| 2025-02-04 | 16.35 | $16.49 | 161400 |
| 2025-02-03 | 16.34 | $16.48 | 170900 |
| 2025-01-31 | 16.33 | $16.53 | 304200 |
| 2025-01-30 | 16.30 | $16.50 | 137700 |
| 2025-01-29 | 16.28 | $16.41 | 91500 |
| 2025-01-28 | 16.27 | $16.47 | 132300 |
| 2025-01-27 | 16.25 | $16.44 | 147000 |
| 2025-01-24 | 16.23 | $16.29 | 193700 |
| 2025-01-23 | 16.22 | $16.20 | 105600 |
| 2025-01-22 | 16.22 | $16.31 | 128300 |
| 2025-01-21 | 16.22 | $16.31 | 127500 |
| 2025-01-17 | 16.21 | $16.23 | 99621 |
| 2025-01-16 | 16.20 | $16.20 | 145446 |
| 2025-01-15 | 16.20 | $16.18 | 177000 |
| 2025-01-14 | 16.21 | $16.09 | 107923 |
| 2025-01-13 | 16.22 | $16.07 | 122900 |
| 2025-01-10 | 16.23 | $16.06 | 240209 |
| 2025-01-08 | 16.25 | $16.12 | 122200 |
| 2025-01-07 | 16.27 | $16.11 | 239908 |
| 2025-01-06 | 16.28 | $16.17 | 112800 |
| 2025-01-03 | 16.29 | $16.18 | 126500 |
| 2025-01-02 | 16.31 | $16.11 | 107839 |
| 2024-12-31 | 16.33 | $16.12 | 626400 |
| 2024-12-30 | 16.35 | $15.97 | 406014 |
| 2024-12-27 | 16.39 | $15.90 | 299400 |
| 2024-12-26 | 16.44 | $16.00 | 206100 |
| 2024-12-24 | 16.48 | $15.94 | 189537 |
| 2024-12-23 | 16.54 | $15.89 | 411521 |
| 2024-12-20 | 16.61 | $15.88 | 441306 |
| 2024-12-19 | 16.69 | $15.84 | 433621 |
| 2024-12-18 | 16.78 | $16.26 | 217632 |
| 2024-12-17 | 16.83 | $16.45 | 275300 |
| 2024-12-16 | 16.87 | $16.65 | 274300 |
| 2024-12-13 | 16.89 | $16.87 | 203550 |
| 2024-12-12 | 16.90 | $16.98 | 226300 |
| 2024-12-11 | 16.89 | $17.15 | 128712 |
| 2024-12-10 | 16.86 | $17.14 | 153604 |
| 2024-12-09 | 16.83 | $17.15 | 165700 |
| 2024-12-06 | 16.80 | $17.17 | 119005 |
| 2024-12-05 | 16.76 | $17.09 | 105100 |
| 2024-12-04 | 16.72 | $17.09 | 351900 |
| 2024-12-03 | 16.69 | $17.10 | 169112 |
| 2024-12-02 | 16.64 | $17.13 | 144700 |
| 2024-11-29 | 16.59 | $17.04 | 157400 |
| 2024-11-27 | 16.54 | $16.81 | 169635 |
| 2024-11-26 | 16.52 | $16.65 | 189323 |
| 2024-11-25 | 16.50 | $16.55 | 132400 |
| 2024-11-22 | 16.50 | $16.35 | 154500 |
| 2024-11-21 | 16.51 | $16.27 | 208248 |
| 2024-11-20 | 16.54 | $16.21 | 231905 |
| 2024-11-19 | 16.57 | $16.21 | 200800 |
| 2024-11-18 | 16.61 | $16.10 | 240500 |
| 2024-11-15 | 16.66 | $16.05 | 309700 |
| 2024-11-14 | 16.73 | $16.35 | 214537 |
| 2024-11-13 | 16.77 | $16.37 | 194458 |
| 2024-11-12 | 16.81 | $16.54 | 191900 |
| 2024-11-11 | 16.84 | $16.67 | 232000 |
| 2024-11-08 | 16.85 | $16.75 | 199400 |
| 2024-11-07 | 16.87 | $16.67 | 188800 |
| 2024-11-06 | 16.89 | $16.55 | 304700 |
| 2024-11-05 | 16.92 | $16.84 | 278810 |
| 2024-11-04 | 16.93 | $17.02 | 413400 |
| 2024-11-01 | 16.92 | $16.76 | 429936 |
| 2024-10-31 | 16.94 | $16.62 | 334538 |
| 2024-10-30 | 16.97 | $16.53 | 639100 |
| 2024-10-29 | 17.02 | $16.44 | 496730 |
| 2024-10-28 | 17.08 | $16.50 | 374547 |
| 2024-10-25 | 17.14 | $16.60 | 265300 |
| 2024-10-24 | 17.20 | $16.68 | 404721 |
| 2024-10-23 | 17.25 | $16.57 | 887716 |
| 2024-10-22 | 17.32 | $16.98 | 193300 |
| 2024-10-21 | 17.36 | $17.04 | 166302 |
| 2024-10-18 | 17.39 | $17.11 | 168100 |
| 2024-10-17 | 17.42 | $17.02 | 209512 |
| 2024-10-16 | 17.46 | $17.15 | 134844 |
| 2024-10-15 | 17.50 | $17.04 | 256700 |
| 2024-10-14 | 17.55 | $17.18 | 213644 |
| 2024-10-11 | 17.58 | $17.22 | 210200 |
| 2024-10-10 | 17.62 | $17.16 | 255747 |
| 2024-10-09 | 17.67 | $17.24 | 243469 |
| 2024-10-08 | 17.72 | $17.18 | 192924 |
| 2024-10-07 | 17.77 | $17.14 | 286700 |
| 2024-10-04 | 17.84 | $17.35 | 375447 |
| 2024-10-03 | 17.89 | $17.47 | 261100 |
| 2024-10-02 | 17.94 | $17.63 | 296449 |
| 2024-10-01 | 17.97 | $17.86 | 229120 |
| 2024-09-30 | 17.98 | $17.82 | 747758 |
| 2024-09-27 | 18.00 | $18.15 | 179400 |
| 2024-09-26 | 17.98 | $18.02 | 244129 |
| 2024-09-25 | 17.98 | $18.06 | 180500 |
| 2024-09-24 | 17.97 | $18.22 | 196700 |
| 2024-09-23 | 17.94 | $18.07 | 628635 |
| 2024-09-20 | 17.93 | $17.97 | 262100 |
| 2024-09-19 | 17.92 | $18.04 | 280143 |
| 2024-09-18 | 17.91 | $18.08 | 199334 |
| 2024-09-17 | 17.89 | $18.20 | 198631 |
| 2024-09-16 | 17.86 | $18.27 | 477540 |
| 2024-09-13 | 17.82 | $18.27 | 139300 |
| 2024-09-12 | 17.77 | $18.21 | 245400 |
| 2024-09-11 | 17.72 | $18.21 | 391616 |
| 2024-09-10 | 17.67 | $18.04 | 331300 |
| 2024-09-09 | 17.63 | $18.11 | 296406 |
| 2024-09-06 | 17.58 | $17.95 | 212036 |
| 2024-09-05 | 17.54 | $17.79 | 187937 |
| 2024-09-04 | 17.52 | $17.68 | 273628 |
| 2024-09-03 | 17.50 | $17.64 | 286232 |
| 2024-08-30 | 17.49 | $17.77 | 194239 |
| 2024-08-29 | 17.46 | $17.82 | 317324 |
| 2024-08-28 | 17.42 | $17.72 | 188057 |
| 2024-08-27 | 17.39 | $17.74 | 269027 |
| 2024-08-26 | 17.35 | $17.73 | 227326 |
| 2024-08-23 | 17.31 | $17.58 | 148700 |
| 2024-08-22 | 17.28 | $17.62 | 159848 |
| 2024-08-21 | 17.24 | $17.72 | 253109 |
| 2024-08-20 | 17.19 | $17.64 | 251506 |
| 2024-08-19 | 17.15 | $17.54 | 156719 |
| 2024-08-16 | 17.11 | $17.47 | 354336 |
| 2024-08-15 | 17.07 | $17.39 | 259500 |
| 2024-08-14 | 17.03 | $17.49 | 128216 |
| 2024-08-13 | 16.99 | $17.41 | 225200 |
| 2024-08-12 | 16.94 | $17.34 | 139700 |
| 2024-08-09 | 16.90 | $17.20 | 168907 |
| 2024-08-08 | 16.87 | $17.15 | 199417 |
| 2024-08-07 | 16.84 | $17.12 | 381000 |
| 2024-08-06 | 16.81 | $17.50 | 320000 |
| 2024-08-05 | 16.73 | $17.39 | 321332 |
| 2024-08-02 | 16.66 | $17.41 | 284500 |
| 2024-08-01 | 16.59 | $17.12 | 254400 |
| 2024-07-31 | 16.53 | $17.04 | 325849 |
| 2024-07-30 | 16.48 | $16.76 | 226413 |
| 2024-07-29 | 16.45 | $16.59 | 204028 |
| 2024-07-26 | 16.43 | $16.57 | 242028 |
| 2024-07-25 | 16.42 | $16.51 | 232145 |
| 2024-07-24 | 16.41 | $16.54 | 221704 |
| 2024-07-23 | 16.39 | $16.60 | 305000 |
| 2024-07-22 | 16.37 | $16.51 | 224122 |
| 2024-07-19 | 16.36 | $16.48 | 471618 |
| 2024-07-18 | 16.34 | $16.38 | 477827 |
| 2024-07-17 | 16.34 | $16.42 | 229438 |
| 2024-07-16 | 16.33 | $16.49 | 482035 |
| 2024-07-15 | 16.31 | $16.60 | 242246 |
| 2024-07-12 | 16.28 | $16.67 | 168100 |
| 2024-07-11 | 16.24 | $16.63 | 354126 |
| 2024-07-10 | 16.20 | $16.41 | 269231 |
| 2024-07-09 | 16.18 | $16.38 | 178014 |
| 2024-07-08 | 16.16 | $16.38 | 251300 |
| 2024-07-05 | 16.14 | $16.24 | 253609 |
| 2024-07-03 | 16.13 | $16.31 | 113900 |
| 2024-07-02 | 16.11 | $16.18 | 239232 |
| 2024-07-01 | 16.10 | $16.15 | 398700 |
| 2024-06-28 | 16.09 | $16.35 | 218910 |
| 2024-06-27 | 16.07 | $16.33 | 386037 |
| 2024-06-26 | 16.04 | $16.22 | 244736 |
| 2024-06-25 | 16.02 | $16.25 | 213148 |
| 2024-06-24 | 16.00 | $16.15 | 130741 |
| 2024-06-21 | 15.98 | $16.14 | 268900 |
| 2024-06-20 | 15.96 | $16.17 | 155500 |
| 2024-06-18 | 15.94 | $16.20 | 361400 |
| 2024-06-17 | 15.92 | $15.99 | 144608 |
| 2024-06-14 | 15.91 | $16.18 | 263724 |
| 2024-06-13 | 15.88 | $16.10 | 391205 |
| 2024-06-12 | 15.86 | $16.06 | 199900 |
| 2024-06-11 | 15.83 | $15.97 | 124427 |
| 2024-06-10 | 15.82 | $15.83 | 109200 |
| 2024-06-07 | 15.82 | $15.90 | 173748 |
| 2024-06-06 | 15.81 | $16.06 | 156338 |
| 2024-06-05 | 15.78 | $16.00 | 158332 |
| 2024-06-04 | 15.76 | $15.99 | 148825 |
| 2024-06-03 | 15.74 | $15.88 | 99700 |
| 2024-05-31 | 15.72 | $15.79 | 155003 |
| 2024-05-30 | 15.71 | $15.57 | 92310 |
| 2024-05-29 | 15.73 | $15.49 | 144500 |
| 2024-05-28 | 15.75 | $15.59 | 235003 |
| 2024-05-24 | 15.77 | $15.80 | 94728 |
| 2024-05-23 | 15.77 | $15.81 | 244400 |
| 2024-05-22 | 15.77 | $15.72 | 263600 |
| 2024-05-21 | 15.77 | $15.75 | 205400 |
| 2024-05-20 | 15.77 | $15.74 | 173800 |
| 2024-05-17 | 15.78 | $15.84 | 166400 |
| 2024-05-16 | 15.77 | $15.86 | 167800 |
| 2024-05-15 | 15.76 | $15.87 | 208732 |
| 2024-05-14 | 15.75 | $15.72 | 163400 |
| 2024-05-13 | 15.75 | $15.75 | 164844 |
| 2024-05-10 | 15.75 | $15.74 | 186100 |
| 2024-05-09 | 15.75 | $15.88 | 149700 |
| 2024-05-08 | 15.74 | $15.87 | 381901 |
| 2024-05-07 | 15.72 | $15.84 | 197200 |
| 2024-05-06 | 15.71 | $15.79 | 154100 |
| 2024-05-03 | 15.70 | $15.75 | 173235 |
| 2024-05-02 | 15.70 | $15.56 | 207609 |
| 2024-05-01 | 15.71 | $15.56 | 173828 |
| 2024-04-30 | 15.73 | $15.52 | 158100 |
| 2024-04-29 | 15.75 | $15.58 | 150935 |
| 2024-04-26 | 15.77 | $15.50 | 109200 |
| 2024-04-25 | 15.80 | $15.47 | 93606 |
| 2024-04-24 | 15.83 | $15.58 | 117300 |
| 2024-04-23 | 15.86 | $15.66 | 168634 |
| 2024-04-22 | 15.88 | $15.58 | 93300 |
| 2024-04-19 | 15.91 | $15.58 | 126500 |
| 2024-04-18 | 15.94 | $15.58 | 158900 |
| 2024-04-17 | 15.98 | $15.64 | 171907 |
| 2024-04-16 | 16.02 | $15.50 | 167300 |
| 2024-04-15 | 16.07 | $15.52 | 260600 |
| 2024-04-12 | 16.13 | $15.64 | 154800 |
| 2024-04-11 | 16.18 | $15.76 | 300100 |
| 2024-04-10 | 16.23 | $15.78 | 264419 |
| 2024-04-09 | 16.27 | $16.11 | 260000 |
| 2024-04-08 | 16.29 | $15.99 | 247743 |
| 2024-04-05 | 16.32 | $16.04 | 258926 |
| 2024-04-04 | 16.35 | $16.15 | 258498 |
| 2024-04-03 | 16.37 | $16.12 | 169839 |
| 2024-04-02 | 16.40 | $16.12 | 253400 |
| 2024-04-01 | 16.43 | $16.18 | 293200 |
| 2024-03-28 | 16.46 | $16.34 | 379700 |
| 2024-03-27 | 16.47 | $16.45 | 288600 |
| 2024-03-26 | 16.47 | $16.44 | 143900 |
| 2024-03-25 | 16.47 | $16.44 | 228545 |
| 2024-03-22 | 16.48 | $16.42 | 135247 |
| 2024-03-21 | 16.48 | $16.36 | 117749 |
| 2024-03-20 | 16.49 | $16.35 | 130841 |
| 2024-03-19 | 16.51 | $16.28 | 152442 |
| 2024-03-18 | 16.53 | $16.35 | 122314 |
| 2024-03-15 | 16.55 | $16.33 | 128100 |
| 2024-03-14 | 16.58 | $16.46 | 107400 |
| 2024-03-13 | 16.59 | $16.73 | 119601 |
| 2024-03-12 | 16.57 | $16.77 | 90321 |
| 2024-03-11 | 16.55 | $16.73 | 101123 |
| 2024-03-08 | 16.54 | $16.84 | 205800 |
| 2024-03-07 | 16.50 | $16.69 | 92900 |
| 2024-03-06 | 16.48 | $16.68 | 166211 |
| 2024-03-05 | 16.46 | $16.57 | 127600 |
| 2024-03-04 | 16.45 | $16.46 | 173108 |
| 2024-03-01 | 16.45 | $16.48 | 156710 |
| 2024-02-29 | 16.45 | $16.36 | 218815 |
| 2024-02-28 | 16.46 | $16.23 | 137500 |
| 2024-02-27 | 16.48 | $16.11 | 197000 |
| 2024-02-26 | 16.52 | $16.24 | 189200 |
| 2024-02-23 | 16.55 | $16.27 | 236700 |
| 2024-02-22 | 16.58 | $16.19 | 305728 |
| 2024-02-21 | 16.62 | $16.15 | 813201 |
| 2024-02-20 | 16.67 | $16.49 | 90713 |
| 2024-02-16 | 16.69 | $16.47 | 184300 |
| 2024-02-15 | 16.71 | $16.65 | 195300 |
| 2024-02-14 | 16.72 | $16.46 | 248600 |
| 2024-02-13 | 16.74 | $16.65 | 129048 |
| 2024-02-12 | 16.75 | $16.88 | 146120 |
| 2024-02-09 | 16.74 | $16.90 | 120944 |
| 2024-02-08 | 16.72 | $16.93 | 268702 |
| 2024-02-07 | 16.70 | $16.92 | 136900 |
| 2024-02-06 | 16.68 | $16.93 | 138500 |
| 2024-02-05 | 16.65 | $16.78 | 285000 |
| 2024-02-02 | 16.64 | $16.80 | 522700 |
| 2024-02-01 | 16.62 | $17.11 | 215408 |
| 2024-01-31 | 16.57 | $16.79 | 357200 |
| 2024-01-30 | 16.55 | $16.77 | 237700 |
| 2024-01-29 | 16.52 | $16.73 | 167900 |
| 2024-01-26 | 16.50 | $16.64 | 124500 |
| 2024-01-25 | 16.49 | $16.68 | 170704 |
| 2024-01-24 | 16.46 | $16.57 | 238731 |
| 2024-01-23 | 16.45 | $16.63 | 181547 |
| 2024-01-22 | 16.44 | $16.60 | 293839 |
| 2024-01-19 | 16.42 | $16.56 | 508134 |
| 2024-01-18 | 16.40 | $16.44 | 294928 |
| 2024-01-17 | 16.40 | $16.49 | 652526 |
| 2024-01-16 | 16.39 | $16.38 | 443092 |
| 2024-01-12 | 16.39 | $16.46 | 129227 |
| 2024-01-11 | 16.38 | $16.47 | 188818 |
| 2024-01-10 | 16.37 | $16.59 | 135700 |
| 2024-01-09 | 16.35 | $16.60 | 179906 |
| 2024-01-08 | 16.33 | $16.66 | 216600 |
| 2024-01-05 | 16.29 | $16.55 | 342104 |
| 2024-01-04 | 16.26 | $16.52 | 342202 |
| 2024-01-03 | 16.24 | $16.45 | 248531 |
| 2024-01-02 | 16.21 | $16.28 | 229006 |
| 2023-12-29 | 16.21 | $16.26 | 623793 |
| 2023-12-28 | 16.20 | $16.48 | 366936 |
| 2023-12-27 | 16.17 | $16.50 | 302935 |
| 2023-12-26 | 16.14 | $16.41 | 256839 |
| 2023-12-22 | 16.11 | $16.43 | 176600 |
| 2023-12-21 | 16.07 | $16.47 | 308300 |
| 2023-12-20 | 16.03 | $16.44 | 299210 |
| 2023-12-19 | 15.99 | $16.59 | 329800 |
| 2023-12-18 | 15.92 | $16.47 | 362637 |
| 2023-12-15 | 15.87 | $16.46 | 286400 |
| 2023-12-14 | 15.80 | $16.32 | 353400 |
| 2023-12-13 | 15.75 | $16.14 | 462400 |
| 2023-12-12 | 15.71 | $15.80 | 219900 |
| 2023-12-11 | 15.70 | $15.83 | 230013 |
| 2023-12-08 | 15.69 | $15.89 | 181600 |
| 2023-12-07 | 15.66 | $15.99 | 201700 |
| 2023-12-06 | 15.63 | $16.03 | 574936 |
| 2023-12-05 | 15.59 | $16.01 | 287200 |
| 2023-12-04 | 15.54 | $15.94 | 368800 |
| 2023-12-01 | 15.50 | $15.85 | 409300 |
| 2023-11-30 | 15.47 | $15.66 | 282100 |
| 2023-11-29 | 15.45 | $15.80 | 535800 |
| 2023-11-28 | 15.41 | $15.52 | 487409 |
| 2023-11-27 | 15.40 | $15.47 | 303312 |
| 2023-11-24 | 15.39 | $15.51 | 79600 |
| 2023-11-22 | 15.38 | $15.54 | 217102 |
| 2023-11-21 | 15.36 | $15.60 | 176433 |
| 2023-11-20 | 15.33 | $15.62 | 206700 |
| 2023-11-17 | 15.30 | $15.58 | 123400 |
| 2023-11-16 | 15.27 | $15.62 | 156514 |
| 2023-11-15 | 15.24 | $15.42 | 155500 |
| 2023-11-14 | 15.22 | $15.53 | 210200 |
| 2023-11-13 | 15.18 | $15.24 | 138310 |
| 2023-11-10 | 15.18 | $15.33 | 135700 |
| 2023-11-09 | 15.16 | $15.33 | 100800 |
| 2023-11-08 | 15.14 | $15.67 | 114500 |
| 2023-11-07 | 15.09 | $15.61 | 368869 |
| 2023-11-06 | 15.03 | $15.21 | 196110 |
| 2023-11-03 | 15.02 | $15.65 | 249844 |
| 2023-11-02 | 14.95 | $15.40 | 239001 |
| 2023-11-01 | 14.90 | $15.12 | 230600 |
| 2023-10-31 | 14.88 | $14.96 | 262131 |
| 2023-10-30 | 14.87 | $14.82 | 301809 |
| 2023-10-27 | 14.88 | $14.62 | 172900 |
| 2023-10-26 | 14.90 | $14.58 | 212800 |
| 2023-10-25 | 14.94 | $14.43 | 332400 |
| 2023-10-24 | 14.99 | $14.88 | 213701 |
| 2023-10-23 | 15.00 | $14.77 | 194400 |
| 2023-10-20 | 15.03 | $14.62 | 150800 |
| 2023-10-19 | 15.07 | $14.51 | 368405 |
| 2023-10-18 | 15.13 | $14.92 | 237824 |
| 2023-10-17 | 15.15 | $14.98 | 228534 |
| 2023-10-16 | 15.17 | $15.28 | 402832 |
| 2023-10-13 | 15.15 | $15.15 | 180503 |
| 2023-10-12 | 15.15 | $15.08 | 239739 |
| 2023-10-11 | 15.16 | $15.25 | 322613 |
| 2023-10-10 | 15.15 | $14.87 | 284446 |
| 2023-10-09 | 15.18 | $14.95 | 336600 |
| 2023-10-06 | 15.21 | $14.79 | 211900 |
| 2023-10-05 | 15.25 | $14.92 | 211400 |
| 2023-10-04 | 15.29 | $15.12 | 303201 |
| 2023-10-03 | 15.30 | $14.85 | 303513 |
| 2023-10-02 | 15.35 | $15.01 | 367002 |
| 2023-09-29 | 15.39 | $15.16 | 562800 |
| 2023-09-28 | 15.41 | $14.91 | 277525 |
| 2023-09-27 | 15.46 | $14.85 | 488000 |
| 2023-09-26 | 15.53 | $14.84 | 340412 |
| 2023-09-25 | 15.60 | $15.19 | 257018 |
| 2023-09-22 | 15.64 | $15.34 | 165311 |
| 2023-09-21 | 15.68 | $15.35 | 245100 |
| 2023-09-20 | 15.71 | $15.56 | 225602 |
| 2023-09-19 | 15.73 | $15.48 | 273602 |
| 2023-09-18 | 15.75 | $15.51 | 140501 |
| 2023-09-15 | 15.78 | $15.60 | 129300 |
| 2023-09-14 | 15.80 | $15.65 | 196751 |
| 2023-09-13 | 15.81 | $15.78 | 181129 |
| 2023-09-12 | 15.81 | $15.66 | 172900 |
| 2023-09-11 | 15.83 | $15.72 | 184800 |
| 2023-09-08 | 15.84 | $15.72 | 106600 |
| 2023-09-07 | 15.86 | $15.66 | 110900 |
| 2023-09-06 | 15.88 | $15.72 | 114700 |
| 2023-09-05 | 15.89 | $15.72 | 201300 |
| 2023-09-01 | 15.91 | $15.94 | 154750 |
| 2023-08-31 | 15.91 | $16.03 | 178600 |
| 2023-08-30 | 15.89 | $15.92 | 165700 |
| 2023-08-29 | 15.89 | $15.85 | 394522 |
| 2023-08-28 | 15.90 | $15.76 | 240000 |
| 2023-08-25 | 15.91 | $15.80 | 210016 |
| 2023-08-24 | 15.92 | $15.74 | 154505 |
| 2023-08-23 | 15.94 | $15.76 | 288209 |
| 2023-08-22 | 15.96 | $15.57 | 361700 |
| 2023-08-21 | 16.00 | $15.66 | 288400 |
| 2023-08-18 | 16.04 | $15.85 | 474100 |
| 2023-08-17 | 16.06 | $15.63 | 249700 |
| 2023-08-16 | 16.10 | $15.67 | 182200 |
| 2023-08-15 | 16.15 | $15.77 | 159500 |
| 2023-08-14 | 16.19 | $15.90 | 144500 |
| 2023-08-11 | 16.22 | $16.06 | 258600 |
| 2023-08-10 | 16.24 | $15.93 | 269216 |
| 2023-08-09 | 16.27 | $16.04 | 194300 |
| 2023-08-08 | 16.29 | $16.01 | 168536 |
| 2023-08-07 | 16.32 | $15.96 | 250600 |
| 2023-08-04 | 16.36 | $15.98 | 241400 |
| 2023-08-03 | 16.40 | $15.82 | 421633 |
| 2023-08-02 | 16.46 | $16.14 | 359000 |
| 2023-08-01 | 16.49 | $16.26 | 211048 |
| 2023-07-31 | 16.52 | $16.41 | 194344 |
| 2023-07-28 | 16.53 | $16.48 | 146700 |
| 2023-07-27 | 16.53 | $16.35 | 250100 |
| 2023-07-26 | 16.55 | $16.57 | 120117 |
| 2023-07-25 | 16.55 | $16.55 | 202803 |
| 2023-07-24 | 16.55 | $16.60 | 204300 |
| 2023-07-21 | 16.55 | $16.61 | 301041 |
| 2023-07-20 | 16.54 | $16.48 | 184100 |
| 2023-07-19 | 16.55 | $16.61 | 285000 |
| 2023-07-18 | 16.54 | $16.55 | 174317 |
| 2023-07-17 | 16.54 | $16.51 | 192725 |
| 2023-07-14 | 16.54 | $16.46 | 119300 |
| 2023-07-13 | 16.55 | $16.61 | 183900 |
| 2023-07-12 | 16.54 | $16.57 | 214323 |
| 2023-07-11 | 16.54 | $16.39 | 208441 |
| 2023-07-10 | 16.56 | $16.33 | 278617 |
| 2023-07-07 | 16.58 | $16.34 | 155900 |
| 2023-07-06 | 16.61 | $16.20 | 562007 |
| 2023-07-05 | 16.65 | $16.63 | 198148 |
| 2023-07-03 | 16.65 | $16.70 | 81900 |
| 2023-06-30 | 16.65 | $16.59 | 236446 |
| 2023-06-29 | 16.65 | $16.53 | 165431 |
| 2023-06-28 | 16.67 | $16.75 | 192121 |
| 2023-06-27 | 16.66 | $16.65 | 201100 |
| 2023-06-26 | 16.66 | $16.62 | 234500 |
| 2023-06-23 | 16.66 | $16.56 | 221900 |
| 2023-06-22 | 16.67 | $16.53 | 178500 |
| 2023-06-21 | 16.69 | $16.56 | 238100 |
| 2023-06-20 | 16.70 | $16.50 | 251900 |
| 2023-06-16 | 16.72 | $16.49 | 289300 |
| 2023-06-15 | 16.75 | $16.57 | 249600 |
| 2023-06-14 | 16.77 | $16.46 | 208000 |
| 2023-06-13 | 16.80 | $16.53 | 180600 |
| 2023-06-12 | 16.83 | $16.65 | 168112 |
| 2023-06-09 | 16.85 | $16.54 | 135248 |
| 2023-06-08 | 16.88 | $16.45 | 202300 |
| 2023-06-07 | 16.93 | $16.44 | 178307 |
| 2023-06-06 | 16.98 | $16.46 | 162800 |
| 2023-06-05 | 17.03 | $16.49 | 244791 |
| 2023-06-02 | 17.09 | $16.45 | 644839 |
| 2023-06-01 | 17.16 | $16.85 | 190935 |
| 2023-05-31 | 17.19 | $16.83 | 303600 |
| 2023-05-30 | 17.22 | $16.67 | 226732 |
| 2023-05-26 | 17.28 | $16.74 | 169100 |
| 2023-05-25 | 17.34 | $16.56 | 156531 |
| 2023-05-24 | 17.42 | $16.71 | 165800 |
| 2023-05-23 | 17.50 | $16.86 | 241332 |
| 2023-05-22 | 17.56 | $16.67 | 375500 |
| 2023-05-19 | 17.66 | $17.15 | 166400 |
| 2023-05-18 | 17.71 | $17.29 | 124300 |
| 2023-05-17 | 17.76 | $17.51 | 92200 |
| 2023-05-16 | 17.78 | $17.63 | 131700 |
| 2023-05-15 | 17.80 | $17.74 | 102000 |
| 2023-05-12 | 17.81 | $17.73 | 75526 |
| 2023-05-11 | 17.81 | $17.99 | 147400 |
| 2023-05-10 | 17.79 | $17.97 | 132339 |
| 2023-05-09 | 17.78 | $17.76 | 115800 |
| 2023-05-08 | 17.78 | $17.67 | 101500 |
| 2023-05-05 | 17.79 | $17.89 | 104700 |
| 2023-05-04 | 17.78 | $17.83 | 119800 |
| 2023-05-03 | 17.77 | $17.99 | 133237 |
| 2023-05-02 | 17.75 | $17.98 | 131305 |
| 2023-05-01 | 17.73 | $17.73 | 122000 |
| 2023-04-28 | 17.73 | $17.99 | 164528 |
| 2023-04-27 | 17.70 | $17.77 | 117400 |
| 2023-04-26 | 17.69 | $17.86 | 83300 |
| 2023-04-25 | 17.67 | $17.65 | 92800 |
| 2023-04-24 | 17.67 | $17.69 | 49614 |
| 2023-04-21 | 17.67 | $17.57 | 80324 |
| 2023-04-20 | 17.68 | $17.67 | 124805 |
| 2023-04-19 | 17.68 | $17.38 | 115700 |
| 2023-04-18 | 17.72 | $17.45 | 108216 |
| 2023-04-17 | 17.74 | $17.33 | 135712 |
| 2023-04-14 | 17.79 | $17.64 | 169447 |
| 2023-04-13 | 17.80 | $17.99 | 218420 |
| 2023-04-12 | 17.78 | $17.91 | 152339 |
| 2023-04-11 | 17.77 | $17.82 | 80914 |
| 2023-04-10 | 17.77 | $17.71 | 122700 |
| 2023-04-06 | 17.77 | $17.94 | 107802 |
| 2023-04-05 | 17.75 | $18.11 | 108400 |
| 2023-04-04 | 17.72 | $18.01 | 143306 |
| 2023-04-03 | 17.69 | $18.03 | 141223 |
| 2023-03-31 | 17.65 | $17.92 | 277900 |
| 2023-03-30 | 17.62 | $18.04 | 246616 |
| 2023-03-29 | 17.58 | $18.27 | 440715 |
| 2023-03-28 | 17.50 | $17.53 | 99500 |
| 2023-03-27 | 17.50 | $17.51 | 111702 |
| 2023-03-24 | 17.50 | $17.62 | 173408 |
| 2023-03-23 | 17.49 | $17.52 | 73100 |
| 2023-03-22 | 17.48 | $17.51 | 181925 |
| 2023-03-21 | 17.48 | $17.57 | 205936 |
| 2023-03-20 | 17.47 | $17.60 | 166823 |
| 2023-03-17 | 17.46 | $17.64 | 271516 |
| 2023-03-16 | 17.44 | $17.34 | 156600 |
| 2023-03-15 | 17.45 | $17.35 | 202746 |
| 2023-03-14 | 17.46 | $17.32 | 217001 |
| 2023-03-13 | 17.48 | $17.49 | 195419 |
| 2023-03-10 | 17.47 | $17.57 | 195510 |
| 2023-03-09 | 17.46 | $17.32 | 135605 |
| 2023-03-08 | 17.48 | $17.37 | 103200 |
| 2023-03-07 | 17.49 | $17.41 | 136734 |
| 2023-03-06 | 17.50 | $17.45 | 90309 |
| 2023-03-03 | 17.50 | $17.42 | 108800 |
| 2023-03-02 | 17.51 | $17.20 | 125501 |
| 2023-03-01 | 17.55 | $17.23 | 125037 |
| 2023-02-28 | 17.58 | $17.33 | 155235 |
| 2023-02-27 | 17.61 | $17.30 | 136803 |
| 2023-02-24 | 17.64 | $17.36 | 104641 |
| 2023-02-23 | 17.67 | $17.42 | 227637 |
| 2023-02-22 | 17.69 | $17.27 | 145500 |
| 2023-02-21 | 17.74 | $17.15 | 237600 |
| 2023-02-17 | 17.80 | $17.52 | 124332 |
| 2023-02-16 | 17.83 | $17.55 | 218000 |
| 2023-02-15 | 17.86 | $17.83 | 171200 |
| 2023-02-14 | 17.86 | $17.80 | 176400 |
| 2023-02-13 | 17.87 | $17.86 | 121432 |
| 2023-02-10 | 17.87 | $17.72 | 112800 |
| 2023-02-09 | 17.88 | $17.93 | 120621 |
| 2023-02-08 | 17.88 | $17.95 | 131114 |
| 2023-02-07 | 17.87 | $17.93 | 133900 |
| 2023-02-06 | 17.86 | $17.78 | 181900 |
| 2023-02-03 | 17.87 | $17.88 | 342737 |
| 2023-02-02 | 17.87 | $18.25 | 245409 |
| 2023-02-01 | 17.83 | $18.30 | 259535 |
| 2023-01-31 | 17.78 | $18.04 | 185106 |
| 2023-01-30 | 17.76 | $17.92 | 163700 |
| 2023-01-27 | 17.74 | $17.79 | 176500 |
| 2023-01-26 | 17.73 | $17.87 | 125400 |
| 2023-01-25 | 17.72 | $17.75 | 198509 |
| 2023-01-24 | 17.72 | $17.86 | 204621 |
| 2023-01-23 | 17.70 | $17.86 | 165917 |
| 2023-01-20 | 17.68 | $17.82 | 656608 |
| 2023-01-19 | 17.67 | $17.97 | 278700 |
| 2023-01-18 | 17.64 | $17.77 | 324517 |
| 2023-01-17 | 17.62 | $17.49 | 238300 |
| 2023-01-13 | 17.64 | $17.66 | 376000 |
| 2023-01-12 | 17.64 | $18.09 | 150719 |
| 2023-01-11 | 17.59 | $18.08 | 144200 |
| 2023-01-10 | 17.54 | $17.86 | 163900 |
| 2023-01-09 | 17.50 | $17.67 | 380744 |
| 2023-01-06 | 17.48 | $17.79 | 140636 |
| 2023-01-05 | 17.45 | $17.56 | 132500 |
| 2023-01-04 | 17.44 | $17.48 | 183733 |
| 2023-01-03 | 17.44 | $17.25 | 217000 |
| 2022-12-30 | 17.46 | $16.84 | 326300 |
| 2022-12-29 | 17.52 | $16.90 | 396612 |
| 2022-12-28 | 17.59 | $16.90 | 440500 |
| 2022-12-27 | 17.66 | $16.95 | 370200 |
| 2022-12-23 | 17.73 | $17.52 | 155112 |
| 2022-12-22 | 17.76 | $17.67 | 202325 |
| 2022-12-21 | 17.77 | $17.80 | 237704 |
| 2022-12-20 | 17.76 | $17.63 | 461300 |
| 2022-12-19 | 17.78 | $17.33 | 298416 |
| 2022-12-16 | 17.82 | $17.56 | 313000 |
| 2022-12-15 | 17.85 | $17.50 | 232600 |
| 2022-12-14 | 17.89 | $17.43 | 211330 |
| 2022-12-13 | 17.93 | $17.41 | 403233 |
| 2022-12-12 | 17.99 | $17.65 | 327400 |
| 2022-12-09 | 18.03 | $17.94 | 161207 |
| 2022-12-08 | 18.03 | $18.11 | 348304 |
| 2022-12-07 | 18.03 | $18.09 | 419548 |
| 2022-12-06 | 18.02 | $18.27 | 362125 |
| 2022-12-05 | 17.99 | $18.44 | 186600 |
| 2022-12-02 | 17.95 | $18.68 | 146300 |
| 2022-12-01 | 17.87 | $18.75 | 179900 |
| 2022-11-30 | 17.78 | $18.76 | 275364 |
| 2022-11-29 | 17.67 | $18.32 | 172400 |
| 2022-11-28 | 17.60 | $18.28 | 213300 |
| 2022-11-25 | 17.53 | $18.01 | 33200 |
| 2022-11-23 | 17.48 | $18.00 | 316635 |
| 2022-11-22 | 17.43 | $18.03 | 317600 |
| 2022-11-21 | 17.37 | $17.43 | 152300 |
| 2022-11-18 | 17.36 | $17.40 | 240500 |
| 2022-11-17 | 17.36 | $17.67 | 305921 |
| 2022-11-16 | 17.32 | $18.22 | 189443 |
| 2022-11-15 | 17.23 | $18.31 | 283331 |
| 2022-11-14 | 17.11 | $18.07 | 352546 |
| 2022-11-11 | 17.01 | $18.17 | 241200 |
| 2022-11-10 | 16.89 | $17.96 | 302757 |
| 2022-11-09 | 16.78 | $16.81 | 207600 |
| 2022-11-08 | 16.78 | $17.12 | 249400 |
| 2022-11-07 | 16.74 | $16.72 | 154700 |
| 2022-11-04 | 16.74 | $17.01 | 110715 |
| 2022-11-03 | 16.71 | $16.92 | 182745 |
| 2022-11-02 | 16.69 | $16.95 | 243124 |
| 2022-11-01 | 16.66 | $17.06 | 180445 |
| 2022-10-31 | 16.62 | $17.13 | 281235 |
| 2022-10-28 | 16.57 | $17.21 | 230200 |
| 2022-10-27 | 16.50 | $16.98 | 237414 |
| 2022-10-26 | 16.45 | $16.81 | 231700 |
| 2022-10-25 | 16.41 | $16.32 | 398400 |
| 2022-10-24 | 16.42 | $15.96 | 216716 |
| 2022-10-21 | 16.47 | $16.27 | 239733 |
| 2022-10-20 | 16.49 | $15.91 | 198200 |
| 2022-10-19 | 16.55 | $16.17 | 175900 |
| 2022-10-18 | 16.59 | $16.35 | 260300 |
| 2022-10-17 | 16.62 | $16.16 | 204000 |
| 2022-10-14 | 16.67 | $16.01 | 139012 |
| 2022-10-13 | 16.74 | $16.32 | 454800 |
| 2022-10-12 | 16.78 | $16.09 | 285000 |
| 2022-10-11 | 16.85 | $16.13 | 257500 |
| 2022-10-10 | 16.93 | $16.24 | 171400 |
| 2022-10-07 | 17.00 | $16.36 | 196900 |
| 2022-10-06 | 17.07 | $16.39 | 219730 |
| 2022-10-05 | 17.14 | $16.53 | 268210 |
| 2022-10-04 | 17.20 | $16.72 | 492906 |
| 2022-10-03 | 17.25 | $16.55 | 238346 |
| 2022-09-30 | 17.33 | $16.43 | 335529 |
| 2022-09-29 | 17.42 | $16.54 | 258400 |
| 2022-09-28 | 17.51 | $16.55 | 477900 |
| 2022-09-27 | 17.62 | $16.35 | 330010 |
| 2022-09-26 | 17.75 | $16.46 | 398301 |
| 2022-09-23 | 17.89 | $16.73 | 523823 |
| 2022-09-22 | 18.01 | $16.90 | 367637 |
| 2022-09-21 | 18.12 | $17.31 | 108000 |
| 2022-09-20 | 18.21 | $17.29 | 206900 |
| 2022-09-19 | 18.31 | $17.43 | 151500 |
| 2022-09-16 | 18.40 | $17.47 | 257649 |
| 2022-09-15 | 18.50 | $17.42 | 253900 |
| 2022-09-14 | 18.61 | $17.71 | 292307 |
| 2022-09-13 | 18.70 | $18.05 | 116700 |
| 2022-09-12 | 18.77 | $18.07 | 186500 |
| 2022-09-09 | 18.85 | $18.11 | 161700 |
| 2022-09-08 | 18.92 | $18.02 | 211711 |
| 2022-09-07 | 19.02 | $18.24 | 351302 |
| 2022-09-06 | 19.10 | $18.23 | 304600 |
| 2022-09-02 | 19.19 | $18.74 | 111342 |
| 2022-09-01 | 19.24 | $18.55 | 232800 |
| 2022-08-31 | 19.31 | $19.15 | 207910 |
| 2022-08-30 | 19.33 | $18.96 | 146510 |
| 2022-08-29 | 19.37 | $18.94 | 114318 |
| 2022-08-26 | 19.41 | $19.28 | 225010 |
| 2022-08-25 | 19.43 | $19.30 | 262600 |
| 2022-08-24 | 19.44 | $19.12 | 137227 |
| 2022-08-23 | 19.48 | $19.00 | 183800 |
| 2022-08-22 | 19.53 | $18.92 | 233516 |
| 2022-08-19 | 19.59 | $19.31 | 113100 |
| 2022-08-18 | 19.62 | $19.58 | 176528 |
| 2022-08-17 | 19.62 | $19.36 | 235800 |
| 2022-08-16 | 19.65 | $19.69 | 236100 |
| 2022-08-15 | 19.65 | $20.06 | 155800 |
| 2022-08-12 | 19.60 | $20.10 | 267900 |
| 2022-08-11 | 19.55 | $19.87 | 343043 |
| 2022-08-10 | 19.52 | $19.55 | 246439 |
| 2022-08-09 | 19.51 | $19.68 | 121810 |
| 2022-08-08 | 19.50 | $19.60 | 149500 |
| 2022-08-05 | 19.49 | $19.69 | 170300 |
| 2022-08-04 | 19.46 | $19.83 | 217607 |
| 2022-08-03 | 19.43 | $19.80 | 356300 |
| 2022-08-02 | 19.39 | $19.93 | 455035 |
| 2022-08-01 | 19.33 | $19.99 | 284611 |
| 2022-07-29 | 19.26 | $19.70 | 395500 |
| 2022-07-28 | 19.21 | $19.95 | 264401 |
| 2022-07-27 | 19.14 | $19.50 | 184205 |
| 2022-07-26 | 19.10 | $19.27 | 146617 |
| 2022-07-25 | 19.08 | $19.56 | 131510 |
| 2022-07-22 | 19.03 | $19.28 | 253812 |
| 2022-07-21 | 19.00 | $19.42 | 130741 |
| 2022-07-20 | 18.96 | $19.20 | 236200 |
| 2022-07-19 | 18.93 | $19.28 | 198400 |
| 2022-07-18 | 18.90 | $19.23 | 171100 |
| 2022-07-15 | 18.86 | $19.27 | 610700 |
| 2022-07-14 | 18.82 | $19.11 | 245404 |
| 2022-07-13 | 18.79 | $19.29 | 359616 |
| 2022-07-12 | 18.73 | $18.89 | 384609 |
| 2022-07-11 | 18.72 | $18.72 | 395016 |
| 2022-07-08 | 18.72 | $18.22 | 244632 |
| 2022-07-07 | 18.77 | $18.38 | 413200 |
| 2022-07-06 | 18.81 | $18.78 | 367900 |
| 2022-07-05 | 18.81 | $19.32 | 295202 |
| 2022-07-01 | 18.76 | $19.36 | 316300 |
| 2022-06-30 | 18.70 | $19.16 | 558800 |
| 2022-06-29 | 18.65 | $18.60 | 150100 |
| 2022-06-28 | 18.65 | $18.27 | 169424 |
| 2022-06-27 | 18.69 | $18.16 | 132745 |
| 2022-06-24 | 18.75 | $18.19 | 180440 |
| 2022-06-23 | 18.81 | $18.23 | 322600 |
| 2022-06-22 | 18.87 | $17.98 | 360916 |
| 2022-06-21 | 18.96 | $17.59 | 244500 |
| 2022-06-17 | 19.11 | $17.90 | 243400 |
| 2022-06-16 | 19.23 | $17.65 | 750200 |
| 2022-06-15 | 19.40 | $17.98 | 231300 |
| 2022-06-14 | 19.55 | $17.88 | 412167 |
| 2022-06-13 | 19.73 | $18.51 | 651800 |
| 2022-06-10 | 19.85 | $19.54 | 127493 |
| 2022-06-09 | 19.89 | $19.55 | 107300 |
| 2022-06-08 | 19.92 | $19.67 | 132800 |
| 2022-06-07 | 19.95 | $19.61 | 259933 |
| 2022-06-06 | 19.99 | $19.85 | 98500 |
| 2022-06-03 | 20.00 | $19.77 | 99807 |
| 2022-06-02 | 20.02 | $19.79 | 349432 |
| 2022-06-01 | 20.05 | $19.96 | 91548 |
| 2022-05-31 | 20.06 | $20.05 | 258924 |
| 2022-05-27 | 20.06 | $20.04 | 642300 |
| 2022-05-26 | 20.06 | $20.13 | 478600 |
| 2022-05-25 | 20.05 | $20.26 | 356600 |
| 2022-05-24 | 20.03 | $20.25 | 342820 |
| 2022-05-23 | 20.01 | $19.98 | 276348 |
| 2022-05-20 | 20.01 | $20.24 | 246911 |
| 2022-05-19 | 19.99 | $19.66 | 389229 |
| 2022-05-18 | 20.02 | $19.88 | 292535 |
| 2022-05-17 | 20.04 | $20.20 | 232416 |
| 2022-05-16 | 20.02 | $20.40 | 179200 |
| 2022-05-13 | 19.98 | $20.15 | 228600 |
| 2022-05-12 | 19.97 | $20.14 | 193300 |
| 2022-05-11 | 19.95 | $19.75 | 295641 |
| 2022-05-10 | 19.97 | $19.73 | 218800 |
| 2022-05-09 | 19.99 | $19.56 | 261537 |
| 2022-05-06 | 20.04 | $19.83 | 663600 |
| 2022-05-05 | 20.06 | $19.67 | 252200 |
| 2022-05-04 | 20.10 | $19.82 | 188264 |
| 2022-05-03 | 20.13 | $19.47 | 162600 |
| 2022-05-02 | 20.20 | $19.62 | 217346 |
| 2022-04-29 | 20.26 | $19.99 | 146816 |
| 2022-04-28 | 20.29 | $20.00 | 266802 |
| 2022-04-27 | 20.32 | $19.99 | 216900 |
| 2022-04-26 | 20.36 | $19.96 | 177444 |
| 2022-04-25 | 20.40 | $19.98 | 189226 |
| 2022-04-22 | 20.44 | $19.69 | 190500 |
| 2022-04-21 | 20.52 | $19.87 | 265947 |
| 2022-04-20 | 20.59 | $20.03 | 386100 |
| 2022-04-19 | 20.65 | $19.32 | 321100 |
| 2022-04-18 | 20.79 | $19.35 | 292800 |
| 2022-04-14 | 20.94 | $19.57 | 361500 |
| 2022-04-13 | 21.08 | $20.19 | 216433 |
| 2022-04-12 | 21.18 | $20.11 | 376210 |
| 2022-04-11 | 21.29 | $20.00 | 304500 |
| 2022-04-08 | 21.42 | $20.47 | 142200 |
| 2022-04-07 | 21.52 | $20.70 | 172900 |
| 2022-04-06 | 21.61 | $21.02 | 272526 |
| 2022-04-05 | 21.67 | $21.21 | 239700 |
| 2022-04-04 | 21.72 | $21.91 | 177143 |
| 2022-04-01 | 21.70 | $21.83 | 193410 |
| 2022-03-31 | 21.69 | $22.02 | 422003 |
| 2022-03-30 | 21.65 | $21.63 | 220421 |
| 2022-03-29 | 21.65 | $21.33 | 441022 |
| 2022-03-28 | 21.69 | $20.63 | 222506 |
| 2022-03-25 | 21.80 | $20.85 | 256500 |
| 2022-03-24 | 21.90 | $21.07 | 167332 |
| 2022-03-23 | 21.99 | $21.16 | 248800 |
| 2022-03-22 | 22.07 | $20.97 | 419500 |
| 2022-03-21 | 22.19 | $21.25 | 268206 |
| 2022-03-18 | 22.29 | $21.25 | 248100 |
| 2022-03-17 | 22.40 | $21.50 | 610501 |
| 2022-03-16 | 22.49 | $21.91 | 304446 |
| 2022-03-15 | 22.55 | $21.12 | 307000 |
| 2022-03-14 | 22.70 | $21.08 | 318400 |
| 2022-03-11 | 22.87 | $21.82 | 172300 |
| 2022-03-10 | 22.99 | $22.24 | 140900 |
| 2022-03-09 | 23.06 | $22.45 | 270800 |
| 2022-03-08 | 23.13 | $22.95 | 167900 |
| 2022-03-07 | 23.15 | $23.23 | 117734 |
| 2022-03-04 | 23.14 | $23.50 | 144036 |
| 2022-03-03 | 23.10 | $23.31 | 72900 |
| 2022-03-02 | 23.08 | $23.27 | 178500 |
| 2022-03-01 | 23.06 | $23.52 | 175700 |
| 2022-02-28 | 23.01 | $23.50 | 460742 |
| 2022-02-25 | 22.96 | $22.91 | 174800 |
| 2022-02-24 | 22.96 | $22.78 | 317200 |
| 2022-02-23 | 22.98 | $22.30 | 263804 |
| 2022-02-22 | 23.06 | $22.23 | 137200 |
| 2022-02-18 | 23.14 | $22.32 | 403315 |
| 2022-02-17 | 23.23 | $22.65 | 248200 |
| 2022-02-16 | 23.29 | $22.38 | 246002 |
| 2022-02-15 | 23.39 | $22.19 | 237606 |
| 2022-02-14 | 23.51 | $22.18 | 205000 |
| 2022-02-11 | 23.65 | $22.52 | 281241 |
| 2022-02-10 | 23.77 | $22.59 | 253833 |
| 2022-02-09 | 23.90 | $22.84 | 275500 |
| 2022-02-08 | 24.01 | $22.56 | 382818 |
| 2022-02-07 | 24.16 | $22.85 | 580500 |
| 2022-02-04 | 24.30 | $23.40 | 164600 |
| 2022-02-03 | 24.39 | $23.64 | 131100 |
| 2022-02-02 | 24.47 | $24.11 | 116300 |
| 2022-02-01 | 24.51 | $24.34 | 140500 |
| 2022-01-31 | 24.53 | $24.13 | 142052 |
| 2022-01-28 | 24.57 | $24.24 | 134020 |
| 2022-01-27 | 24.60 | $24.35 | 192238 |
| 2022-01-26 | 24.63 | $24.05 | 303600 |
| 2022-01-25 | 24.69 | $24.39 | 760400 |
| 2022-01-24 | 24.72 | $24.06 | 312900 |
| 2022-01-21 | 24.79 | $24.04 | 529400 |
| 2022-01-20 | 24.87 | $23.68 | 338431 |
| 2022-01-19 | 25.00 | $23.31 | 637446 |
| 2022-01-18 | 25.17 | $23.76 | 311700 |
| 2022-01-14 | 25.32 | $24.54 | 232644 |
| 2022-01-13 | 25.41 | $24.92 | 79400 |
| 2022-01-12 | 25.46 | $25.00 | 150339 |
| 2022-01-11 | 25.50 | $24.87 | 156200 |
| 2022-01-10 | 25.57 | $24.73 | 158307 |
| 2022-01-07 | 25.66 | $24.89 | 144511 |
| 2022-01-06 | 25.74 | $24.76 | 278500 |
| 2022-01-05 | 25.84 | $25.01 | 226774 |
| 2022-01-04 | 25.93 | $25.33 | 263400 |
| 2022-01-03 | 26.00 | $25.93 | 200140 |
| 2021-12-31 | 26.00 | $26.18 | 88100 |
| 2021-12-30 | 25.98 | $25.87 | 218700 |
| 2021-12-29 | 26.00 | $25.85 | 111013 |
| 2021-12-28 | 26.01 | $26.03 | 74300 |
| 2021-12-27 | 26.01 | $26.29 | 266100 |
| 2021-12-23 | 25.98 | $26.02 | 101310 |
| 2021-12-22 | 25.98 | $25.85 | 132700 |
| 2021-12-21 | 25.99 | $25.80 | 103627 |
| 2021-12-20 | 26.01 | $25.99 | 114328 |
| 2021-12-17 | 26.01 | $26.13 | 93732 |
| 2021-12-16 | 26.00 | $25.93 | 98800 |
| 2021-12-15 | 26.00 | $26.18 | 88845 |
| 2021-12-14 | 25.99 | $26.22 | 98200 |
| 2021-12-13 | 25.96 | $25.90 | 129500 |
| 2021-12-10 | 25.97 | $25.98 | 147807 |
| 2021-12-09 | 25.97 | $26.27 | 56400 |
| 2021-12-08 | 25.93 | $26.30 | 95637 |
| 2021-12-07 | 25.90 | $26.07 | 78341 |
| 2021-12-06 | 25.88 | $26.20 | 126000 |
| 2021-12-03 | 25.84 | $26.28 | 102945 |
| 2021-12-02 | 25.80 | $26.19 | 135911 |
| 2021-12-01 | 25.76 | $26.24 | 97700 |
| 2021-11-30 | 25.71 | $26.04 | 139400 |
| 2021-11-29 | 25.67 | $25.83 | 143500 |
| 2021-11-26 | 25.65 | $25.31 | 119500 |
| 2021-11-24 | 25.69 | $25.43 | 93400 |
| 2021-11-23 | 25.72 | $25.32 | 118103 |
| 2021-11-22 | 25.76 | $25.43 | 150300 |
| 2021-11-19 | 25.79 | $25.66 | 89300 |
| 2021-11-18 | 25.81 | $25.54 | 84400 |
| 2021-11-17 | 25.83 | $25.55 | 109709 |
| 2021-11-16 | 25.86 | $25.64 | 144300 |
| 2021-11-15 | 25.89 | $25.99 | 97834 |
| 2021-11-12 | 25.88 | $25.93 | 115611 |
| 2021-11-11 | 25.87 | $26.00 | 80941 |
| 2021-11-10 | 25.86 | $26.13 | 64800 |
| 2021-11-09 | 25.83 | $26.30 | 131640 |
| 2021-11-08 | 25.78 | $25.97 | 95212 |
| 2021-11-05 | 25.76 | $25.94 | 78300 |
| 2021-11-04 | 25.74 | $25.75 | 134200 |
| 2021-11-03 | 25.74 | $25.78 | 113700 |
| 2021-11-02 | 25.74 | $25.86 | 119000 |
| 2021-11-01 | 25.72 | $26.13 | 102700 |
| 2021-10-29 | 25.68 | $26.14 | 128826 |
| 2021-10-28 | 25.63 | $25.93 | 89114 |
| 2021-10-27 | 25.60 | $25.75 | 76500 |
| 2021-10-26 | 25.59 | $25.54 | 100139 |
| 2021-10-25 | 25.59 | $25.36 | 82100 |
| 2021-10-22 | 25.62 | $25.29 | 77000 |
| 2021-10-21 | 25.65 | $25.37 | 70401 |
| 2021-10-20 | 25.68 | $25.41 | 111613 |
| 2021-10-19 | 25.71 | $25.51 | 73900 |
| 2021-10-18 | 25.73 | $25.45 | 68900 |
| 2021-10-15 | 25.76 | $25.45 | 54147 |
| 2021-10-14 | 25.79 | $25.62 | 71700 |
| 2021-10-13 | 25.81 | $25.49 | 67413 |
| 2021-10-12 | 25.84 | $25.34 | 103215 |
| 2021-10-11 | 25.90 | $25.33 | 94045 |
| 2021-10-08 | 25.95 | $25.28 | 100800 |
| 2021-10-07 | 26.03 | $25.43 | 121100 |
| 2021-10-06 | 26.09 | $25.24 | 310031 |
| 2021-10-05 | 26.18 | $25.68 | 101300 |
| 2021-10-04 | 26.23 | $25.74 | 113125 |
| 2021-10-01 | 26.28 | $26.05 | 89930 |
| 2021-09-30 | 26.31 | $25.75 | 305600 |
| 2021-09-29 | 26.36 | $26.00 | 116300 |
| 2021-09-28 | 26.40 | $25.59 | 321878 |
| 2021-09-27 | 26.49 | $26.37 | 120639 |
| 2021-09-24 | 26.50 | $26.49 | 99200 |
| 2021-09-23 | 26.50 | $26.56 | 88726 |
| 2021-09-22 | 26.50 | $26.59 | 75703 |
| 2021-09-21 | 26.49 | $26.48 | 65900 |
| 2021-09-20 | 26.49 | $26.36 | 100638 |
| 2021-09-17 | 26.50 | $26.38 | 92429 |
| 2021-09-16 | 26.51 | $26.39 | 230879 |
| 2021-09-15 | 26.52 | $27.12 | 144249 |
| 2021-09-14 | 26.46 | $26.81 | 212200 |
| 2021-09-13 | 26.43 | $26.51 | 123800 |
| 2021-09-10 | 26.42 | $26.58 | 88000 |
| 2021-09-09 | 26.40 | $26.66 | 92135 |
| 2021-09-08 | 26.37 | $26.54 | 85935 |
| 2021-09-07 | 26.35 | $26.41 | 67600 |
| 2021-09-03 | 26.35 | $26.53 | 84042 |
| 2021-09-02 | 26.33 | $26.56 | 111400 |
| 2021-09-01 | 26.30 | $26.51 | 92146 |
| 2021-08-31 | 26.28 | $26.43 | 133400 |
| 2021-08-30 | 26.27 | $26.33 | 80800 |
| 2021-08-27 | 26.26 | $26.23 | 134000 |
| 2021-08-26 | 26.26 | $26.23 | 93539 |
| 2021-08-25 | 26.27 | $26.21 | 112104 |
| 2021-08-24 | 26.27 | $26.28 | 59700 |
| 2021-08-23 | 26.27 | $26.40 | 72924 |
| 2021-08-20 | 26.26 | $26.35 | 75111 |
| 2021-08-19 | 26.25 | $26.37 | 60800 |
| 2021-08-18 | 26.24 | $26.20 | 60800 |
| 2021-08-17 | 26.24 | $26.31 | 107849 |
| 2021-08-16 | 26.23 | $26.47 | 70500 |
| 2021-08-13 | 26.21 | $26.24 | 80741 |
| 2021-08-12 | 26.21 | $26.10 | 50400 |
| 2021-08-11 | 26.22 | $26.06 | 114500 |
| 2021-08-10 | 26.23 | $26.08 | 124434 |
| 2021-08-09 | 26.25 | $26.19 | 115900 |
| 2021-08-06 | 26.26 | $26.43 | 100625 |
| 2021-08-05 | 26.24 | $26.55 | 110808 |
| 2021-08-04 | 26.20 | $26.64 | 86831 |
| 2021-08-03 | 26.16 | $26.43 | 173335 |
| 2021-08-02 | 26.13 | $26.61 | 97600 |
| 2021-07-30 | 26.08 | $26.31 | 116828 |
| 2021-07-29 | 26.05 | $26.38 | 82342 |
| 2021-07-28 | 26.02 | $26.46 | 110309 |
| 2021-07-27 | 25.97 | $26.09 | 120900 |
| 2021-07-26 | 25.96 | $26.12 | 107300 |
| 2021-07-23 | 25.95 | $26.15 | 120300 |
| 2021-07-22 | 25.92 | $26.33 | 143910 |
| 2021-07-21 | 25.88 | $25.96 | 100100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.00
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.80
Average
18.04
Maximum
26.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.00 | $15.87 | 64300 |
| 2026-07-16 | 16.02 | $15.94 | 97312 |
| 2026-07-15 | 16.02 | $15.95 | 207000 |
| 2026-07-14 | 16.03 | $15.95 | 131534 |
| 2026-07-13 | 16.04 | $15.96 | 79600 |
| 2026-07-10 | 16.05 | $15.99 | 54716 |
| 2026-07-09 | 16.05 | $15.99 | 129933 |
| 2026-07-08 | 16.06 | $16.02 | 111400 |
| 2026-07-07 | 16.06 | $16.01 | 111809 |
| 2026-07-06 | 16.06 | $16.10 | 85127 |
| 2026-07-02 | 16.06 | $16.02 | 97900 |
| 2026-07-01 | 16.06 | $16.10 | 102041 |
| 2026-06-30 | 16.05 | $16.17 | 1.0M |
| 2026-06-29 | 16.03 | $16.24 | 136700 |
| 2026-06-26 | 16.01 | $16.13 | 74800 |
| 2026-06-25 | 16.00 | $16.07 | 99900 |
| 2026-06-24 | 15.99 | $16.05 | 158141 |
| 2026-06-23 | 15.98 | $15.92 | 129239 |
| 2026-06-22 | 15.99 | $15.95 | 122200 |
| 2026-06-18 | 15.99 | $16.03 | 81625 |
| 2026-06-17 | 15.98 | $15.96 | 95500 |
| 2026-06-16 | 15.97 | $16.00 | 147400 |
| 2026-06-15 | 15.96 | $15.95 | 114324 |
| 2026-06-12 | 15.95 | $16.09 | 61727 |
| 2026-06-11 | 15.93 | $16.06 | 59639 |
| 2026-06-10 | 15.91 | $16.00 | 100100 |
| 2026-06-09 | 15.90 | $15.97 | 128400 |
| 2026-06-08 | 15.89 | $15.88 | 107317 |
| 2026-06-05 | 15.89 | $15.95 | 124700 |
| 2026-06-04 | 15.89 | $15.99 | 104800 |
| 2026-06-03 | 15.88 | $16.03 | 194600 |
| 2026-06-02 | 15.87 | $16.03 | 124100 |
| 2026-06-01 | 15.85 | $15.97 | 126945 |
| 2026-05-29 | 15.85 | $16.04 | 189523 |
| 2026-05-28 | 15.84 | $15.98 | 230500 |
| 2026-05-27 | 15.83 | $15.91 | 118100 |
| 2026-05-26 | 15.83 | $15.81 | 151842 |
| 2026-05-22 | 15.85 | $15.70 | 219600 |
| 2026-05-21 | 15.87 | $15.59 | 367300 |
| 2026-05-20 | 15.91 | $15.62 | 258242 |
| 2026-05-19 | 15.95 | $15.52 | 285029 |
| 2026-05-18 | 16.01 | $15.61 | 214100 |
| 2026-05-15 | 16.05 | $15.70 | 170708 |
| 2026-05-14 | 16.10 | $16.03 | 97600 |
| 2026-05-13 | 16.11 | $15.98 | 63618 |
| 2026-05-12 | 16.13 | $16.01 | 178134 |
| 2026-05-11 | 16.14 | $16.10 | 119732 |
| 2026-05-08 | 16.15 | $16.13 | 115300 |
| 2026-05-07 | 16.16 | $16.11 | 154700 |
| 2026-05-06 | 16.16 | $16.08 | 1.0M |
| 2026-05-05 | 16.18 | $16.10 | 105238 |
| 2026-05-04 | 16.19 | $16.04 | 115635 |
| 2026-05-01 | 16.20 | $16.17 | 136915 |
| 2026-04-30 | 16.21 | $16.22 | 131600 |
| 2026-04-29 | 16.21 | $16.13 | 155200 |
| 2026-04-28 | 16.21 | $16.07 | 129800 |
| 2026-04-27 | 16.22 | $16.18 | 112000 |
| 2026-04-24 | 16.22 | $16.14 | 72900 |
| 2026-04-23 | 16.22 | $16.09 | 152800 |
| 2026-04-22 | 16.23 | $16.27 | 83200 |
| 2026-04-21 | 16.21 | $16.31 | 111030 |
| 2026-04-20 | 16.19 | $16.36 | 108400 |
| 2026-04-17 | 16.16 | $16.36 | 148700 |
| 2026-04-16 | 16.13 | $16.23 | 78000 |
| 2026-04-15 | 16.11 | $16.29 | 209945 |
| 2026-04-14 | 16.08 | $16.31 | 123817 |
| 2026-04-13 | 16.05 | $16.18 | 240223 |
| 2026-04-10 | 16.04 | $16.16 | 92540 |
| 2026-04-09 | 16.02 | $16.24 | 160817 |
| 2026-04-08 | 16.00 | $16.34 | 161400 |
| 2026-04-07 | 15.96 | $16.11 | 167200 |
| 2026-04-06 | 15.95 | $16.09 | 116100 |
| 2026-04-02 | 15.94 | $16.06 | 104700 |
| 2026-04-01 | 15.93 | $16.15 | 213413 |
| 2026-03-31 | 15.92 | $16.17 | 468400 |
| 2026-03-30 | 15.91 | $15.69 | 246230 |
| 2026-03-27 | 15.95 | $15.66 | 245500 |
| 2026-03-26 | 16.00 | $15.74 | 264104 |
| 2026-03-25 | 16.04 | $15.84 | 287846 |
| 2026-03-24 | 16.08 | $15.74 | 248443 |
| 2026-03-23 | 16.13 | $15.88 | 213726 |
| 2026-03-20 | 16.17 | $15.81 | 447842 |
| 2026-03-19 | 16.22 | $16.01 | 321400 |
| 2026-03-18 | 16.26 | $16.10 | 194244 |
| 2026-03-17 | 16.29 | $16.11 | 113700 |
| 2026-03-16 | 16.32 | $16.03 | 136900 |
| 2026-03-13 | 16.36 | $15.91 | 237813 |
| 2026-03-12 | 16.41 | $16.05 | 183300 |
| 2026-03-11 | 16.46 | $16.17 | 220188 |
| 2026-03-10 | 16.49 | $16.25 | 175438 |
| 2026-03-09 | 16.52 | $16.20 | 218200 |
| 2026-03-06 | 16.55 | $16.32 | 177842 |
| 2026-03-05 | 16.58 | $16.40 | 156127 |
| 2026-03-04 | 16.59 | $16.48 | 229821 |
| 2026-03-03 | 16.59 | $16.53 | 180906 |
| 2026-03-02 | 16.59 | $16.68 | 166842 |
| 2026-02-27 | 16.57 | $16.73 | 235241 |
| 2026-02-26 | 16.55 | $16.66 | 172400 |
| 2026-02-25 | 16.53 | $16.63 | 159900 |
| 2026-02-24 | 16.51 | $16.60 | 110200 |
| 2026-02-23 | 16.49 | $16.64 | 164900 |
| 2026-02-20 | 16.47 | $16.59 | 127300 |
| 2026-02-19 | 16.44 | $16.61 | 131822 |
| 2026-02-18 | 16.42 | $16.61 | 166100 |
| 2026-02-17 | 16.39 | $16.56 | 273027 |
| 2026-02-13 | 16.37 | $16.58 | 155600 |
| 2026-02-12 | 16.34 | $16.60 | 233200 |
| 2026-02-11 | 16.32 | $16.48 | 163407 |
| 2026-02-10 | 16.30 | $16.51 | 192200 |
| 2026-02-09 | 16.28 | $16.42 | 274218 |
| 2026-02-06 | 16.27 | $16.34 | 160600 |
| 2026-02-05 | 16.27 | $16.35 | 376712 |
| 2026-02-04 | 16.27 | $16.19 | 209300 |
| 2026-02-03 | 16.28 | $16.22 | 279700 |
| 2026-02-02 | 16.29 | $16.15 | 612400 |
| 2026-01-30 | 16.31 | $16.30 | 259600 |
| 2026-01-29 | 16.31 | $16.26 | 285420 |
| 2026-01-28 | 16.32 | $16.23 | 195520 |
| 2026-01-27 | 16.33 | $16.24 | 286739 |
| 2026-01-26 | 16.34 | $16.22 | 256300 |
| 2026-01-23 | 16.35 | $16.24 | 174800 |
| 2026-01-22 | 16.37 | $16.15 | 257000 |
| 2026-01-21 | 16.39 | $16.20 | 626794 |
| 2026-01-20 | 16.41 | $16.24 | 234300 |
| 2026-01-16 | 16.44 | $16.47 | 361100 |
| 2026-01-15 | 16.44 | $16.59 | 220100 |
| 2026-01-14 | 16.43 | $16.56 | 154548 |
| 2026-01-13 | 16.43 | $16.46 | 157829 |
| 2026-01-12 | 16.44 | $16.41 | 139622 |
| 2026-01-09 | 16.46 | $16.44 | 130600 |
| 2026-01-08 | 16.47 | $16.37 | 155000 |
| 2026-01-07 | 16.50 | $16.35 | 226347 |
| 2026-01-06 | 16.54 | $16.31 | 265500 |
| 2026-01-05 | 16.59 | $16.31 | 204641 |
| 2026-01-02 | 16.63 | $16.31 | 218200 |
| 2025-12-31 | 16.69 | $16.32 | 808514 |
| 2025-12-30 | 16.75 | $16.36 | 422208 |
| 2025-12-29 | 16.80 | $16.26 | 664415 |
| 2025-12-26 | 16.88 | $16.39 | 2.0M |
| 2025-12-24 | 16.94 | $16.77 | 333845 |
| 2025-12-23 | 16.97 | $16.51 | 337201 |
| 2025-12-22 | 17.03 | $16.62 | 420700 |
| 2025-12-19 | 17.08 | $16.74 | 340700 |
| 2025-12-18 | 17.12 | $16.85 | 419200 |
| 2025-12-17 | 17.15 | $16.96 | 174300 |
| 2025-12-16 | 17.18 | $16.93 | 163800 |
| 2025-12-15 | 17.20 | $16.95 | 390773 |
| 2025-12-12 | 17.22 | $17.06 | 486088 |
| 2025-12-11 | 17.24 | $17.15 | 908843 |
| 2025-12-10 | 17.24 | $17.24 | 387030 |
| 2025-12-09 | 17.24 | $17.24 | 379300 |
| 2025-12-08 | 17.23 | $17.30 | 441815 |
| 2025-12-05 | 17.22 | $17.33 | 672632 |
| 2025-12-04 | 17.21 | $17.21 | 225100 |
| 2025-12-03 | 17.21 | $17.30 | 265700 |
| 2025-12-02 | 17.19 | $17.28 | 362200 |
| 2025-12-01 | 17.18 | $17.35 | 417400 |
| 2025-11-28 | 17.15 | $17.33 | 130900 |
| 2025-11-26 | 17.13 | $17.32 | 290300 |
| 2025-11-25 | 17.11 | $17.23 | 358100 |
| 2025-11-24 | 17.09 | $17.15 | 435700 |
| 2025-11-21 | 17.07 | $17.07 | 332932 |
| 2025-11-20 | 17.06 | $17.05 | 466202 |
| 2025-11-19 | 17.06 | $17.16 | 776175 |
| 2025-11-18 | 17.03 | $17.05 | 206982 |
| 2025-11-17 | 17.02 | $17.02 | 332649 |
| 2025-11-14 | 17.01 | $17.06 | 320903 |
| 2025-11-13 | 16.99 | $17.17 | 278505 |
| 2025-11-12 | 16.96 | $17.23 | 304300 |
| 2025-11-11 | 16.92 | $17.24 | 225111 |
| 2025-11-10 | 16.88 | $17.12 | 204529 |
| 2025-11-07 | 16.84 | $17.20 | 580200 |
| 2025-11-06 | 16.80 | $17.04 | 270900 |
| 2025-11-05 | 16.77 | $16.89 | 134234 |
| 2025-11-04 | 16.75 | $16.92 | 170700 |
| 2025-11-03 | 16.73 | $17.02 | 294600 |
| 2025-10-31 | 16.70 | $16.89 | 476015 |
| 2025-10-30 | 16.68 | $16.91 | 417050 |
| 2025-10-29 | 16.65 | $16.68 | 85528 |
| 2025-10-28 | 16.65 | $16.68 | 153917 |
| 2025-10-27 | 16.65 | $16.69 | 107124 |
| 2025-10-24 | 16.64 | $16.65 | 90000 |
| 2025-10-23 | 16.64 | $16.61 | 79415 |
| 2025-10-22 | 16.64 | $16.66 | 90500 |
| 2025-10-21 | 16.63 | $16.72 | 142300 |
| 2025-10-20 | 16.62 | $16.59 | 183000 |
| 2025-10-17 | 16.62 | $16.52 | 95700 |
| 2025-10-16 | 16.62 | $16.55 | 86919 |
| 2025-10-15 | 16.62 | $16.56 | 121600 |
| 2025-10-14 | 16.62 | $16.85 | 116500 |
| 2025-10-13 | 16.59 | $16.69 | 112520 |
| 2025-10-10 | 16.58 | $16.78 | 101302 |
| 2025-10-09 | 16.55 | $16.69 | 111500 |
| 2025-10-08 | 16.54 | $16.68 | 123715 |
| 2025-10-07 | 16.52 | $16.61 | 132724 |
| 2025-10-06 | 16.51 | $16.52 | 71740 |
| 2025-10-03 | 16.51 | $16.54 | 88400 |
| 2025-10-02 | 16.51 | $16.62 | 122100 |
| 2025-10-01 | 16.50 | $16.69 | 136200 |
| 2025-09-30 | 16.48 | $16.60 | 187900 |
| 2025-09-29 | 16.47 | $16.49 | 101627 |
| 2025-09-26 | 16.47 | $16.33 | 98205 |
| 2025-09-25 | 16.49 | $16.45 | 133700 |
| 2025-09-24 | 16.49 | $16.43 | 73200 |
| 2025-09-23 | 16.49 | $16.44 | 102500 |
| 2025-09-22 | 16.50 | $16.33 | 108447 |
| 2025-09-19 | 16.51 | $16.41 | 99808 |
| 2025-09-18 | 16.51 | $16.46 | 157500 |
| 2025-09-17 | 16.51 | $16.53 | 144035 |
| 2025-09-16 | 16.50 | $16.53 | 122225 |
| 2025-09-15 | 16.48 | $16.56 | 203165 |
| 2025-09-12 | 16.46 | $16.60 | 68115 |
| 2025-09-11 | 16.44 | $16.63 | 150700 |
| 2025-09-10 | 16.41 | $16.62 | 158900 |
| 2025-09-09 | 16.38 | $16.55 | 176500 |
| 2025-09-08 | 16.35 | $16.61 | 258900 |
| 2025-09-05 | 16.32 | $16.55 | 204022 |
| 2025-09-04 | 16.29 | $16.44 | 215210 |
| 2025-09-03 | 16.28 | $16.43 | 137700 |
| 2025-09-02 | 16.26 | $16.37 | 103637 |
| 2025-08-29 | 16.25 | $16.43 | 239700 |
| 2025-08-28 | 16.24 | $16.44 | 177744 |
| 2025-08-27 | 16.22 | $16.37 | 152447 |
| 2025-08-26 | 16.21 | $16.25 | 168500 |
| 2025-08-25 | 16.21 | $16.27 | 204200 |
| 2025-08-22 | 16.20 | $16.27 | 190600 |
| 2025-08-21 | 16.20 | $16.00 | 55900 |
| 2025-08-20 | 16.21 | $16.07 | 101540 |
| 2025-08-19 | 16.22 | $16.02 | 113200 |
| 2025-08-18 | 16.24 | $15.97 | 233100 |
| 2025-08-15 | 16.25 | $16.11 | 89100 |
| 2025-08-14 | 16.26 | $16.24 | 127401 |
| 2025-08-13 | 16.24 | $16.35 | 244724 |
| 2025-08-12 | 16.22 | $16.23 | 207400 |
| 2025-08-11 | 16.20 | $16.31 | 96100 |
| 2025-08-08 | 16.18 | $16.39 | 114000 |
| 2025-08-07 | 16.14 | $16.45 | 218100 |
| 2025-08-06 | 16.10 | $16.48 | 246434 |
| 2025-08-05 | 16.05 | $16.50 | 98942 |
| 2025-08-04 | 16.00 | $16.45 | 138800 |
| 2025-08-01 | 15.95 | $16.41 | 181200 |
| 2025-07-31 | 15.90 | $16.19 | 181547 |
| 2025-07-30 | 15.87 | $16.03 | 164300 |
| 2025-07-29 | 15.86 | $15.93 | 145500 |
| 2025-07-28 | 15.86 | $15.78 | 116355 |
| 2025-07-25 | 15.87 | $15.85 | 91500 |
| 2025-07-24 | 15.88 | $15.80 | 123816 |
| 2025-07-23 | 15.89 | $15.89 | 166800 |
| 2025-07-22 | 15.90 | $15.95 | 89700 |
| 2025-07-21 | 15.90 | $15.87 | 170015 |
| 2025-07-18 | 15.90 | $15.60 | 278000 |
| 2025-07-17 | 15.93 | $15.82 | 100200 |
| 2025-07-16 | 15.94 | $15.82 | 143500 |
| 2025-07-15 | 15.95 | $15.79 | 181500 |
| 2025-07-14 | 15.96 | $15.89 | 290522 |
| 2025-07-11 | 15.97 | $15.90 | 95900 |
| 2025-07-10 | 15.97 | $16.02 | 97644 |
| 2025-07-09 | 15.96 | $15.99 | 128510 |
| 2025-07-08 | 15.95 | $15.91 | 141749 |
| 2025-07-07 | 15.95 | $15.91 | 128400 |
| 2025-07-03 | 15.94 | $16.07 | 109700 |
| 2025-07-02 | 15.92 | $16.08 | 105904 |
| 2025-07-01 | 15.90 | $16.18 | 126909 |
| 2025-06-30 | 15.87 | $16.11 | 205205 |
| 2025-06-27 | 15.84 | $16.06 | 139400 |
| 2025-06-26 | 15.81 | $16.00 | 132300 |
| 2025-06-25 | 15.79 | $15.95 | 154200 |
| 2025-06-24 | 15.77 | $15.90 | 166507 |
| 2025-06-23 | 15.76 | $15.81 | 201400 |
| 2025-06-20 | 15.75 | $15.68 | 148549 |
| 2025-06-18 | 15.75 | $15.74 | 117125 |
| 2025-06-17 | 15.75 | $15.68 | 132300 |
| 2025-06-16 | 15.75 | $15.66 | 163820 |
| 2025-06-13 | 15.76 | $15.81 | 127300 |
| 2025-06-12 | 15.75 | $15.94 | 91900 |
| 2025-06-11 | 15.73 | $15.86 | 111800 |
| 2025-06-10 | 15.72 | $15.77 | 93200 |
| 2025-06-09 | 15.71 | $15.72 | 89700 |
| 2025-06-06 | 15.71 | $15.70 | 183200 |
| 2025-06-05 | 15.72 | $15.81 | 159735 |
| 2025-06-04 | 15.71 | $15.82 | 135200 |
| 2025-06-03 | 15.71 | $15.76 | 187300 |
| 2025-06-02 | 15.71 | $15.76 | 172800 |
| 2025-05-30 | 15.71 | $15.83 | 159603 |
| 2025-05-29 | 15.71 | $15.70 | 130900 |
| 2025-05-28 | 15.73 | $15.62 | 159100 |
| 2025-05-27 | 15.76 | $15.63 | 124019 |
| 2025-05-23 | 15.78 | $15.51 | 208300 |
| 2025-05-22 | 15.82 | $15.46 | 258000 |
| 2025-05-21 | 15.87 | $15.44 | 196839 |
| 2025-05-20 | 15.92 | $15.72 | 164506 |
| 2025-05-19 | 15.95 | $15.74 | 150100 |
| 2025-05-16 | 15.97 | $15.79 | 93637 |
| 2025-05-15 | 15.99 | $15.79 | 107544 |
| 2025-05-14 | 16.01 | $15.81 | 239327 |
| 2025-05-13 | 16.02 | $15.92 | 248400 |
| 2025-05-12 | 16.03 | $15.92 | 179900 |
| 2025-05-09 | 16.03 | $15.98 | 95814 |
| 2025-05-08 | 16.03 | $15.94 | 123837 |
| 2025-05-07 | 16.03 | $16.06 | 95200 |
| 2025-05-06 | 16.02 | $16.07 | 119500 |
| 2025-05-05 | 16.01 | $16.00 | 156600 |
| 2025-05-02 | 16.00 | $16.18 | 83833 |
| 2025-05-01 | 15.98 | $16.28 | 61700 |
| 2025-04-30 | 15.95 | $16.31 | 206924 |
| 2025-04-29 | 15.92 | $16.22 | 90900 |
| 2025-04-28 | 15.90 | $16.08 | 91111 |
| 2025-04-25 | 15.90 | $16.05 | 86721 |
| 2025-04-24 | 15.90 | $16.01 | 99811 |
| 2025-04-23 | 15.91 | $15.89 | 102800 |
| 2025-04-22 | 15.93 | $15.69 | 89700 |
| 2025-04-21 | 15.98 | $15.63 | 129800 |
| 2025-04-17 | 16.04 | $15.77 | 102108 |
| 2025-04-16 | 16.08 | $15.81 | 114530 |
| 2025-04-15 | 16.13 | $15.80 | 90300 |
| 2025-04-14 | 16.18 | $15.83 | 218100 |
| 2025-04-11 | 16.23 | $15.68 | 209400 |
| 2025-04-10 | 16.31 | $15.75 | 202027 |
| 2025-04-09 | 16.37 | $15.96 | 447000 |
| 2025-04-08 | 16.42 | $15.80 | 307300 |
| 2025-04-07 | 16.49 | $15.73 | 385709 |
| 2025-04-04 | 16.58 | $16.27 | 292100 |
| 2025-04-03 | 16.61 | $16.72 | 128100 |
| 2025-04-02 | 16.59 | $16.68 | 113603 |
| 2025-04-01 | 16.59 | $16.61 | 259000 |
| 2025-03-31 | 16.58 | $16.68 | 164700 |
| 2025-03-28 | 16.58 | $16.57 | 114147 |
| 2025-03-27 | 16.58 | $16.45 | 85617 |
| 2025-03-26 | 16.60 | $16.54 | 76200 |
| 2025-03-25 | 16.62 | $16.59 | 77500 |
| 2025-03-24 | 16.62 | $16.59 | 64014 |
| 2025-03-21 | 16.63 | $16.71 | 87900 |
| 2025-03-20 | 16.63 | $16.63 | 113900 |
| 2025-03-19 | 16.63 | $16.53 | 119707 |
| 2025-03-18 | 16.64 | $16.53 | 98942 |
| 2025-03-17 | 16.65 | $16.57 | 131749 |
| 2025-03-14 | 16.66 | $16.54 | 91500 |
| 2025-03-13 | 16.67 | $16.57 | 118319 |
| 2025-03-12 | 16.68 | $16.58 | 80500 |
| 2025-03-11 | 16.69 | $16.65 | 173310 |
| 2025-03-10 | 16.69 | $16.62 | 144800 |
| 2025-03-07 | 16.70 | $16.60 | 173647 |
| 2025-03-06 | 16.71 | $16.60 | 112100 |
| 2025-03-05 | 16.71 | $16.66 | 158901 |
| 2025-03-04 | 16.72 | $16.76 | 149100 |
| 2025-03-03 | 16.71 | $16.99 | 144319 |
| 2025-02-28 | 16.68 | $16.92 | 150500 |
| 2025-02-27 | 16.65 | $16.85 | 123421 |
| 2025-02-26 | 16.62 | $16.84 | 103400 |
| 2025-02-25 | 16.60 | $16.72 | 191100 |
| 2025-02-24 | 16.59 | $16.56 | 125303 |
| 2025-02-21 | 16.59 | $16.60 | 176800 |
| 2025-02-20 | 16.58 | $16.51 | 72800 |
| 2025-02-19 | 16.58 | $16.52 | 106127 |
| 2025-02-18 | 16.58 | $16.43 | 150045 |
| 2025-02-14 | 16.59 | $16.64 | 87942 |
| 2025-02-13 | 16.57 | $16.56 | 146929 |
| 2025-02-12 | 16.57 | $16.53 | 115331 |
| 2025-02-11 | 16.56 | $16.72 | 184400 |
| 2025-02-10 | 16.53 | $16.75 | 118400 |
| 2025-02-07 | 16.49 | $16.73 | 64100 |
| 2025-02-06 | 16.46 | $16.82 | 147900 |
| 2025-02-05 | 16.41 | $16.76 | 187880 |
| 2025-02-04 | 16.36 | $16.49 | 161400 |
| 2025-02-03 | 16.34 | $16.48 | 170900 |
| 2025-01-31 | 16.32 | $16.53 | 304200 |
| 2025-01-30 | 16.29 | $16.50 | 137700 |
| 2025-01-29 | 16.26 | $16.41 | 91500 |
| 2025-01-28 | 16.24 | $16.47 | 132300 |
| 2025-01-27 | 16.21 | $16.44 | 147000 |
| 2025-01-24 | 16.18 | $16.29 | 193700 |
| 2025-01-23 | 16.16 | $16.20 | 105600 |
| 2025-01-22 | 16.15 | $16.31 | 128300 |
| 2025-01-21 | 16.13 | $16.31 | 127500 |
| 2025-01-17 | 16.11 | $16.23 | 99621 |
| 2025-01-16 | 16.09 | $16.20 | 145446 |
| 2025-01-15 | 16.08 | $16.18 | 177000 |
| 2025-01-14 | 16.08 | $16.09 | 107923 |
| 2025-01-13 | 16.09 | $16.07 | 122900 |
| 2025-01-10 | 16.10 | $16.06 | 240209 |
| 2025-01-08 | 16.12 | $16.12 | 122200 |
| 2025-01-07 | 16.14 | $16.11 | 239908 |
| 2025-01-06 | 16.17 | $16.17 | 112800 |
| 2025-01-03 | 16.20 | $16.18 | 126500 |
| 2025-01-02 | 16.23 | $16.11 | 107839 |
| 2024-12-31 | 16.27 | $16.12 | 626400 |
| 2024-12-30 | 16.31 | $15.97 | 406014 |
| 2024-12-27 | 16.37 | $15.90 | 299400 |
| 2024-12-26 | 16.45 | $16.00 | 206100 |
| 2024-12-24 | 16.52 | $15.94 | 189537 |
| 2024-12-23 | 16.59 | $15.89 | 411521 |
| 2024-12-20 | 16.68 | $15.88 | 441306 |
| 2024-12-19 | 16.76 | $15.84 | 433621 |
| 2024-12-18 | 16.85 | $16.26 | 217632 |
| 2024-12-17 | 16.91 | $16.45 | 275300 |
| 2024-12-16 | 16.94 | $16.65 | 274300 |
| 2024-12-13 | 16.95 | $16.87 | 203550 |
| 2024-12-12 | 16.93 | $16.98 | 226300 |
| 2024-12-11 | 16.91 | $17.15 | 128712 |
| 2024-12-10 | 16.86 | $17.14 | 153604 |
| 2024-12-09 | 16.81 | $17.15 | 165700 |
| 2024-12-06 | 16.76 | $17.17 | 119005 |
| 2024-12-05 | 16.71 | $17.09 | 105100 |
| 2024-12-04 | 16.66 | $17.09 | 351900 |
| 2024-12-03 | 16.61 | $17.10 | 169112 |
| 2024-12-02 | 16.56 | $17.13 | 144700 |
| 2024-11-29 | 16.50 | $17.04 | 157400 |
| 2024-11-27 | 16.45 | $16.81 | 169635 |
| 2024-11-26 | 16.42 | $16.65 | 189323 |
| 2024-11-25 | 16.41 | $16.55 | 132400 |
| 2024-11-22 | 16.40 | $16.35 | 154500 |
| 2024-11-21 | 16.42 | $16.27 | 208248 |
| 2024-11-20 | 16.44 | $16.21 | 231905 |
| 2024-11-19 | 16.47 | $16.21 | 200800 |
| 2024-11-18 | 16.51 | $16.10 | 240500 |
| 2024-11-15 | 16.56 | $16.05 | 309700 |
| 2024-11-14 | 16.62 | $16.35 | 214537 |
| 2024-11-13 | 16.65 | $16.37 | 194458 |
| 2024-11-12 | 16.69 | $16.54 | 191900 |
| 2024-11-11 | 16.71 | $16.67 | 232000 |
| 2024-11-08 | 16.72 | $16.75 | 199400 |
| 2024-11-07 | 16.73 | $16.67 | 188800 |
| 2024-11-06 | 16.75 | $16.55 | 304700 |
| 2024-11-05 | 16.78 | $16.84 | 278810 |
| 2024-11-04 | 16.79 | $17.02 | 413400 |
| 2024-11-01 | 16.78 | $16.76 | 429936 |
| 2024-10-31 | 16.79 | $16.62 | 334538 |
| 2024-10-30 | 16.83 | $16.53 | 639100 |
| 2024-10-29 | 16.88 | $16.44 | 496730 |
| 2024-10-28 | 16.94 | $16.50 | 374547 |
| 2024-10-25 | 17.00 | $16.60 | 265300 |
| 2024-10-24 | 17.06 | $16.68 | 404721 |
| 2024-10-23 | 17.13 | $16.57 | 887716 |
| 2024-10-22 | 17.20 | $16.98 | 193300 |
| 2024-10-21 | 17.25 | $17.04 | 166302 |
| 2024-10-18 | 17.29 | $17.11 | 168100 |
| 2024-10-17 | 17.33 | $17.02 | 209512 |
| 2024-10-16 | 17.39 | $17.15 | 134844 |
| 2024-10-15 | 17.44 | $17.04 | 256700 |
| 2024-10-14 | 17.50 | $17.18 | 213644 |
| 2024-10-11 | 17.55 | $17.22 | 210200 |
| 2024-10-10 | 17.61 | $17.16 | 255747 |
| 2024-10-09 | 17.68 | $17.24 | 243469 |
| 2024-10-08 | 17.74 | $17.18 | 192924 |
| 2024-10-07 | 17.82 | $17.14 | 286700 |
| 2024-10-04 | 17.90 | $17.35 | 375447 |
| 2024-10-03 | 17.96 | $17.47 | 261100 |
| 2024-10-02 | 18.02 | $17.63 | 296449 |
| 2024-10-01 | 18.06 | $17.86 | 229120 |
| 2024-09-30 | 18.07 | $17.82 | 747758 |
| 2024-09-27 | 18.10 | $18.15 | 179400 |
| 2024-09-26 | 18.08 | $18.02 | 244129 |
| 2024-09-25 | 18.08 | $18.06 | 180500 |
| 2024-09-24 | 18.08 | $18.22 | 196700 |
| 2024-09-23 | 18.05 | $18.07 | 628635 |
| 2024-09-20 | 18.04 | $17.97 | 262100 |
| 2024-09-19 | 18.03 | $18.04 | 280143 |
| 2024-09-18 | 18.02 | $18.08 | 199334 |
| 2024-09-17 | 18.00 | $18.20 | 198631 |
| 2024-09-16 | 17.97 | $18.27 | 477540 |
| 2024-09-13 | 17.93 | $18.27 | 139300 |
| 2024-09-12 | 17.88 | $18.21 | 245400 |
| 2024-09-11 | 17.83 | $18.21 | 391616 |
| 2024-09-10 | 17.78 | $18.04 | 331300 |
| 2024-09-09 | 17.75 | $18.11 | 296406 |
| 2024-09-06 | 17.70 | $17.95 | 212036 |
| 2024-09-05 | 17.66 | $17.79 | 187937 |
| 2024-09-04 | 17.64 | $17.68 | 273628 |
| 2024-09-03 | 17.63 | $17.64 | 286232 |
| 2024-08-30 | 17.61 | $17.77 | 194239 |
| 2024-08-29 | 17.59 | $17.82 | 317324 |
| 2024-08-28 | 17.55 | $17.72 | 188057 |
| 2024-08-27 | 17.53 | $17.74 | 269027 |
| 2024-08-26 | 17.49 | $17.73 | 227326 |
| 2024-08-23 | 17.45 | $17.58 | 148700 |
| 2024-08-22 | 17.42 | $17.62 | 159848 |
| 2024-08-21 | 17.39 | $17.72 | 253109 |
| 2024-08-20 | 17.33 | $17.64 | 251506 |
| 2024-08-19 | 17.28 | $17.54 | 156719 |
| 2024-08-16 | 17.24 | $17.47 | 354336 |
| 2024-08-15 | 17.19 | $17.39 | 259500 |
| 2024-08-14 | 17.15 | $17.49 | 128216 |
| 2024-08-13 | 17.09 | $17.41 | 225200 |
| 2024-08-12 | 17.04 | $17.34 | 139700 |
| 2024-08-09 | 16.99 | $17.20 | 168907 |
| 2024-08-08 | 16.95 | $17.15 | 199417 |
| 2024-08-07 | 16.92 | $17.12 | 381000 |
| 2024-08-06 | 16.88 | $17.50 | 320000 |
| 2024-08-05 | 16.80 | $17.39 | 321332 |
| 2024-08-02 | 16.73 | $17.41 | 284500 |
| 2024-08-01 | 16.65 | $17.12 | 254400 |
| 2024-07-31 | 16.59 | $17.04 | 325849 |
| 2024-07-30 | 16.54 | $16.76 | 226413 |
| 2024-07-29 | 16.51 | $16.59 | 204028 |
| 2024-07-26 | 16.49 | $16.57 | 242028 |
| 2024-07-25 | 16.48 | $16.51 | 232145 |
| 2024-07-24 | 16.47 | $16.54 | 221704 |
| 2024-07-23 | 16.46 | $16.60 | 305000 |
| 2024-07-22 | 16.44 | $16.51 | 224122 |
| 2024-07-19 | 16.42 | $16.48 | 471618 |
| 2024-07-18 | 16.41 | $16.38 | 477827 |
| 2024-07-17 | 16.41 | $16.42 | 229438 |
| 2024-07-16 | 16.39 | $16.49 | 482035 |
| 2024-07-15 | 16.38 | $16.60 | 242246 |
| 2024-07-12 | 16.35 | $16.67 | 168100 |
| 2024-07-11 | 16.30 | $16.63 | 354126 |
| 2024-07-10 | 16.26 | $16.41 | 269231 |
| 2024-07-09 | 16.24 | $16.38 | 178014 |
| 2024-07-08 | 16.22 | $16.38 | 251300 |
| 2024-07-05 | 16.20 | $16.24 | 253609 |
| 2024-07-03 | 16.19 | $16.31 | 113900 |
| 2024-07-02 | 16.17 | $16.18 | 239232 |
| 2024-07-01 | 16.16 | $16.15 | 398700 |
| 2024-06-28 | 16.15 | $16.35 | 218910 |
| 2024-06-27 | 16.12 | $16.33 | 386037 |
| 2024-06-26 | 16.09 | $16.22 | 244736 |
| 2024-06-25 | 16.07 | $16.25 | 213148 |
| 2024-06-24 | 16.04 | $16.15 | 130741 |
| 2024-06-21 | 16.02 | $16.14 | 268900 |
| 2024-06-20 | 15.99 | $16.17 | 155500 |
| 2024-06-18 | 15.97 | $16.20 | 361400 |
| 2024-06-17 | 15.94 | $15.99 | 144608 |
| 2024-06-14 | 15.92 | $16.18 | 263724 |
| 2024-06-13 | 15.89 | $16.10 | 391205 |
| 2024-06-12 | 15.86 | $16.06 | 199900 |
| 2024-06-11 | 15.84 | $15.97 | 124427 |
| 2024-06-10 | 15.82 | $15.83 | 109200 |
| 2024-06-07 | 15.82 | $15.90 | 173748 |
| 2024-06-06 | 15.81 | $16.06 | 156338 |
| 2024-06-05 | 15.78 | $16.00 | 158332 |
| 2024-06-04 | 15.76 | $15.99 | 148825 |
| 2024-06-03 | 15.74 | $15.88 | 99700 |
| 2024-05-31 | 15.73 | $15.79 | 155003 |
| 2024-05-30 | 15.72 | $15.57 | 92310 |
| 2024-05-29 | 15.74 | $15.49 | 144500 |
| 2024-05-28 | 15.77 | $15.59 | 235003 |
| 2024-05-24 | 15.78 | $15.80 | 94728 |
| 2024-05-23 | 15.77 | $15.81 | 244400 |
| 2024-05-22 | 15.77 | $15.72 | 263600 |
| 2024-05-21 | 15.76 | $15.75 | 205400 |
| 2024-05-20 | 15.76 | $15.74 | 173800 |
| 2024-05-17 | 15.76 | $15.84 | 166400 |
| 2024-05-16 | 15.74 | $15.86 | 167800 |
| 2024-05-15 | 15.72 | $15.87 | 208732 |
| 2024-05-14 | 15.70 | $15.72 | 163400 |
| 2024-05-13 | 15.70 | $15.75 | 164844 |
| 2024-05-10 | 15.68 | $15.74 | 186100 |
| 2024-05-09 | 15.67 | $15.88 | 149700 |
| 2024-05-08 | 15.65 | $15.87 | 381901 |
| 2024-05-07 | 15.63 | $15.84 | 197200 |
| 2024-05-06 | 15.61 | $15.79 | 154100 |
| 2024-05-03 | 15.59 | $15.75 | 173235 |
| 2024-05-02 | 15.58 | $15.56 | 207609 |
| 2024-05-01 | 15.60 | $15.56 | 173828 |
| 2024-04-30 | 15.61 | $15.52 | 158100 |
| 2024-04-29 | 15.63 | $15.58 | 150935 |
| 2024-04-26 | 15.65 | $15.50 | 109200 |
| 2024-04-25 | 15.68 | $15.47 | 93606 |
| 2024-04-24 | 15.72 | $15.58 | 117300 |
| 2024-04-23 | 15.75 | $15.66 | 168634 |
| 2024-04-22 | 15.78 | $15.58 | 93300 |
| 2024-04-19 | 15.82 | $15.58 | 126500 |
| 2024-04-18 | 15.86 | $15.58 | 158900 |
| 2024-04-17 | 15.90 | $15.64 | 171907 |
| 2024-04-16 | 15.95 | $15.50 | 167300 |
| 2024-04-15 | 16.01 | $15.52 | 260600 |
| 2024-04-12 | 16.07 | $15.64 | 154800 |
| 2024-04-11 | 16.13 | $15.76 | 300100 |
| 2024-04-10 | 16.18 | $15.78 | 264419 |
| 2024-04-09 | 16.23 | $16.11 | 260000 |
| 2024-04-08 | 16.25 | $15.99 | 247743 |
| 2024-04-05 | 16.29 | $16.04 | 258926 |
| 2024-04-04 | 16.33 | $16.15 | 258498 |
| 2024-04-03 | 16.36 | $16.12 | 169839 |
| 2024-04-02 | 16.39 | $16.12 | 253400 |
| 2024-04-01 | 16.43 | $16.18 | 293200 |
| 2024-03-28 | 16.46 | $16.34 | 379700 |
| 2024-03-27 | 16.47 | $16.45 | 288600 |
| 2024-03-26 | 16.48 | $16.44 | 143900 |
| 2024-03-25 | 16.48 | $16.44 | 228545 |
| 2024-03-22 | 16.49 | $16.42 | 135247 |
| 2024-03-21 | 16.49 | $16.36 | 117749 |
| 2024-03-20 | 16.50 | $16.35 | 130841 |
| 2024-03-19 | 16.51 | $16.28 | 152442 |
| 2024-03-18 | 16.52 | $16.35 | 122314 |
| 2024-03-15 | 16.54 | $16.33 | 128100 |
| 2024-03-14 | 16.55 | $16.46 | 107400 |
| 2024-03-13 | 16.55 | $16.73 | 119601 |
| 2024-03-12 | 16.53 | $16.77 | 90321 |
| 2024-03-11 | 16.50 | $16.73 | 101123 |
| 2024-03-08 | 16.48 | $16.84 | 205800 |
| 2024-03-07 | 16.44 | $16.69 | 92900 |
| 2024-03-06 | 16.43 | $16.68 | 166211 |
| 2024-03-05 | 16.41 | $16.57 | 127600 |
| 2024-03-04 | 16.41 | $16.46 | 173108 |
| 2024-03-01 | 16.41 | $16.48 | 156710 |
| 2024-02-29 | 16.42 | $16.36 | 218815 |
| 2024-02-28 | 16.45 | $16.23 | 137500 |
| 2024-02-27 | 16.48 | $16.11 | 197000 |
| 2024-02-26 | 16.54 | $16.24 | 189200 |
| 2024-02-23 | 16.58 | $16.27 | 236700 |
| 2024-02-22 | 16.62 | $16.19 | 305728 |
| 2024-02-21 | 16.67 | $16.15 | 813201 |
| 2024-02-20 | 16.72 | $16.49 | 90713 |
| 2024-02-16 | 16.75 | $16.47 | 184300 |
| 2024-02-15 | 16.77 | $16.65 | 195300 |
| 2024-02-14 | 16.78 | $16.46 | 248600 |
| 2024-02-13 | 16.81 | $16.65 | 129048 |
| 2024-02-12 | 16.82 | $16.88 | 146120 |
| 2024-02-09 | 16.80 | $16.90 | 120944 |
| 2024-02-08 | 16.78 | $16.93 | 268702 |
| 2024-02-07 | 16.75 | $16.92 | 136900 |
| 2024-02-06 | 16.73 | $16.93 | 138500 |
| 2024-02-05 | 16.70 | $16.78 | 285000 |
| 2024-02-02 | 16.69 | $16.80 | 522700 |
| 2024-02-01 | 16.67 | $17.11 | 215408 |
| 2024-01-31 | 16.62 | $16.79 | 357200 |
| 2024-01-30 | 16.60 | $16.77 | 237700 |
| 2024-01-29 | 16.57 | $16.73 | 167900 |
| 2024-01-26 | 16.55 | $16.64 | 124500 |
| 2024-01-25 | 16.54 | $16.68 | 170704 |
| 2024-01-24 | 16.52 | $16.57 | 238731 |
| 2024-01-23 | 16.51 | $16.63 | 181547 |
| 2024-01-22 | 16.50 | $16.60 | 293839 |
| 2024-01-19 | 16.49 | $16.56 | 508134 |
| 2024-01-18 | 16.48 | $16.44 | 294928 |
| 2024-01-17 | 16.48 | $16.49 | 652526 |
| 2024-01-16 | 16.48 | $16.38 | 443092 |
| 2024-01-12 | 16.49 | $16.46 | 129227 |
| 2024-01-11 | 16.49 | $16.47 | 188818 |
| 2024-01-10 | 16.48 | $16.59 | 135700 |
| 2024-01-09 | 16.46 | $16.60 | 179906 |
| 2024-01-08 | 16.44 | $16.66 | 216600 |
| 2024-01-05 | 16.41 | $16.55 | 342104 |
| 2024-01-04 | 16.38 | $16.52 | 342202 |
| 2024-01-03 | 16.36 | $16.45 | 248531 |
| 2024-01-02 | 16.34 | $16.28 | 229006 |
| 2023-12-29 | 16.33 | $16.26 | 623793 |
| 2023-12-28 | 16.32 | $16.48 | 366936 |
| 2023-12-27 | 16.29 | $16.50 | 302935 |
| 2023-12-26 | 16.26 | $16.41 | 256839 |
| 2023-12-22 | 16.22 | $16.43 | 176600 |
| 2023-12-21 | 16.18 | $16.47 | 308300 |
| 2023-12-20 | 16.13 | $16.44 | 299210 |
| 2023-12-19 | 16.08 | $16.59 | 329800 |
| 2023-12-18 | 16.02 | $16.47 | 362637 |
| 2023-12-15 | 15.95 | $16.46 | 286400 |
| 2023-12-14 | 15.89 | $16.32 | 353400 |
| 2023-12-13 | 15.83 | $16.14 | 462400 |
| 2023-12-12 | 15.79 | $15.80 | 219900 |
| 2023-12-11 | 15.78 | $15.83 | 230013 |
| 2023-12-08 | 15.77 | $15.89 | 181600 |
| 2023-12-07 | 15.74 | $15.99 | 201700 |
| 2023-12-06 | 15.71 | $16.03 | 574936 |
| 2023-12-05 | 15.66 | $16.01 | 287200 |
| 2023-12-04 | 15.62 | $15.94 | 368800 |
| 2023-12-01 | 15.58 | $15.85 | 409300 |
| 2023-11-30 | 15.55 | $15.66 | 282100 |
| 2023-11-29 | 15.53 | $15.80 | 535800 |
| 2023-11-28 | 15.50 | $15.52 | 487409 |
| 2023-11-27 | 15.49 | $15.47 | 303312 |
| 2023-11-24 | 15.48 | $15.51 | 79600 |
| 2023-11-22 | 15.46 | $15.54 | 217102 |
| 2023-11-21 | 15.44 | $15.60 | 176433 |
| 2023-11-20 | 15.40 | $15.62 | 206700 |
| 2023-11-17 | 15.36 | $15.58 | 123400 |
| 2023-11-16 | 15.32 | $15.62 | 156514 |
| 2023-11-15 | 15.27 | $15.42 | 155500 |
| 2023-11-14 | 15.23 | $15.53 | 210200 |
| 2023-11-13 | 15.19 | $15.24 | 138310 |
| 2023-11-10 | 15.17 | $15.33 | 135700 |
| 2023-11-09 | 15.14 | $15.33 | 100800 |
| 2023-11-08 | 15.11 | $15.67 | 114500 |
| 2023-11-07 | 15.04 | $15.61 | 368869 |
| 2023-11-06 | 14.98 | $15.21 | 196110 |
| 2023-11-03 | 14.95 | $15.65 | 249844 |
| 2023-11-02 | 14.88 | $15.40 | 239001 |
| 2023-11-01 | 14.83 | $15.12 | 230600 |
| 2023-10-31 | 14.81 | $14.96 | 262131 |
| 2023-10-30 | 14.80 | $14.82 | 301809 |
| 2023-10-27 | 14.81 | $14.62 | 172900 |
| 2023-10-26 | 14.83 | $14.58 | 212800 |
| 2023-10-25 | 14.87 | $14.43 | 332400 |
| 2023-10-24 | 14.92 | $14.88 | 213701 |
| 2023-10-23 | 14.92 | $14.77 | 194400 |
| 2023-10-20 | 14.94 | $14.62 | 150800 |
| 2023-10-19 | 14.98 | $14.51 | 368405 |
| 2023-10-18 | 15.03 | $14.92 | 237824 |
| 2023-10-17 | 15.04 | $14.98 | 228534 |
| 2023-10-16 | 15.05 | $15.28 | 402832 |
| 2023-10-13 | 15.04 | $15.15 | 180503 |
| 2023-10-12 | 15.03 | $15.08 | 239739 |
| 2023-10-11 | 15.04 | $15.25 | 322613 |
| 2023-10-10 | 15.04 | $14.87 | 284446 |
| 2023-10-09 | 15.07 | $14.95 | 336600 |
| 2023-10-06 | 15.10 | $14.79 | 211900 |
| 2023-10-05 | 15.15 | $14.92 | 211400 |
| 2023-10-04 | 15.19 | $15.12 | 303201 |
| 2023-10-03 | 15.21 | $14.85 | 303513 |
| 2023-10-02 | 15.27 | $15.01 | 367002 |
| 2023-09-29 | 15.31 | $15.16 | 562800 |
| 2023-09-28 | 15.35 | $14.91 | 277525 |
| 2023-09-27 | 15.41 | $14.85 | 488000 |
| 2023-09-26 | 15.48 | $14.84 | 340412 |
| 2023-09-25 | 15.56 | $15.19 | 257018 |
| 2023-09-22 | 15.61 | $15.34 | 165311 |
| 2023-09-21 | 15.64 | $15.35 | 245100 |
| 2023-09-20 | 15.68 | $15.56 | 225602 |
| 2023-09-19 | 15.69 | $15.48 | 273602 |
| 2023-09-18 | 15.72 | $15.51 | 140501 |
| 2023-09-15 | 15.74 | $15.60 | 129300 |
| 2023-09-14 | 15.76 | $15.65 | 196751 |
| 2023-09-13 | 15.77 | $15.78 | 181129 |
| 2023-09-12 | 15.76 | $15.66 | 172900 |
| 2023-09-11 | 15.77 | $15.72 | 184800 |
| 2023-09-08 | 15.78 | $15.72 | 106600 |
| 2023-09-07 | 15.79 | $15.66 | 110900 |
| 2023-09-06 | 15.80 | $15.72 | 114700 |
| 2023-09-05 | 15.81 | $15.72 | 201300 |
| 2023-09-01 | 15.83 | $15.94 | 154750 |
| 2023-08-31 | 15.82 | $16.03 | 178600 |
| 2023-08-30 | 15.80 | $15.92 | 165700 |
| 2023-08-29 | 15.79 | $15.85 | 394522 |
| 2023-08-28 | 15.79 | $15.76 | 240000 |
| 2023-08-25 | 15.81 | $15.80 | 210016 |
| 2023-08-24 | 15.82 | $15.74 | 154505 |
| 2023-08-23 | 15.84 | $15.76 | 288209 |
| 2023-08-22 | 15.86 | $15.57 | 361700 |
| 2023-08-21 | 15.91 | $15.66 | 288400 |
| 2023-08-18 | 15.95 | $15.85 | 474100 |
| 2023-08-17 | 15.98 | $15.63 | 249700 |
| 2023-08-16 | 16.03 | $15.67 | 182200 |
| 2023-08-15 | 16.08 | $15.77 | 159500 |
| 2023-08-14 | 16.13 | $15.90 | 144500 |
| 2023-08-11 | 16.17 | $16.06 | 258600 |
| 2023-08-10 | 16.19 | $15.93 | 269216 |
| 2023-08-09 | 16.23 | $16.04 | 194300 |
| 2023-08-08 | 16.26 | $16.01 | 168536 |
| 2023-08-07 | 16.30 | $15.96 | 250600 |
| 2023-08-04 | 16.34 | $15.98 | 241400 |
| 2023-08-03 | 16.39 | $15.82 | 421633 |
| 2023-08-02 | 16.45 | $16.14 | 359000 |
| 2023-08-01 | 16.48 | $16.26 | 211048 |
| 2023-07-31 | 16.50 | $16.41 | 194344 |
| 2023-07-28 | 16.51 | $16.48 | 146700 |
| 2023-07-27 | 16.51 | $16.35 | 250100 |
| 2023-07-26 | 16.53 | $16.57 | 120117 |
| 2023-07-25 | 16.53 | $16.55 | 202803 |
| 2023-07-24 | 16.53 | $16.60 | 204300 |
| 2023-07-21 | 16.52 | $16.61 | 301041 |
| 2023-07-20 | 16.51 | $16.48 | 184100 |
| 2023-07-19 | 16.52 | $16.61 | 285000 |
| 2023-07-18 | 16.51 | $16.55 | 174317 |
| 2023-07-17 | 16.51 | $16.51 | 192725 |
| 2023-07-14 | 16.51 | $16.46 | 119300 |
| 2023-07-13 | 16.52 | $16.61 | 183900 |
| 2023-07-12 | 16.51 | $16.57 | 214323 |
| 2023-07-11 | 16.50 | $16.39 | 208441 |
| 2023-07-10 | 16.52 | $16.33 | 278617 |
| 2023-07-07 | 16.54 | $16.34 | 155900 |
| 2023-07-06 | 16.56 | $16.20 | 562007 |
| 2023-07-05 | 16.59 | $16.63 | 198148 |
| 2023-07-03 | 16.58 | $16.70 | 81900 |
| 2023-06-30 | 16.57 | $16.59 | 236446 |
| 2023-06-29 | 16.57 | $16.53 | 165431 |
| 2023-06-28 | 16.57 | $16.75 | 192121 |
| 2023-06-27 | 16.55 | $16.65 | 201100 |
| 2023-06-26 | 16.54 | $16.62 | 234500 |
| 2023-06-23 | 16.54 | $16.56 | 221900 |
| 2023-06-22 | 16.54 | $16.53 | 178500 |
| 2023-06-21 | 16.55 | $16.56 | 238100 |
| 2023-06-20 | 16.55 | $16.50 | 251900 |
| 2023-06-16 | 16.56 | $16.49 | 289300 |
| 2023-06-15 | 16.58 | $16.57 | 249600 |
| 2023-06-14 | 16.59 | $16.46 | 208000 |
| 2023-06-13 | 16.62 | $16.53 | 180600 |
| 2023-06-12 | 16.65 | $16.65 | 168112 |
| 2023-06-09 | 16.67 | $16.54 | 135248 |
| 2023-06-08 | 16.71 | $16.45 | 202300 |
| 2023-06-07 | 16.77 | $16.44 | 178307 |
| 2023-06-06 | 16.83 | $16.46 | 162800 |
| 2023-06-05 | 16.90 | $16.49 | 244791 |
| 2023-06-02 | 16.97 | $16.45 | 644839 |
| 2023-06-01 | 17.05 | $16.85 | 190935 |
| 2023-05-31 | 17.10 | $16.83 | 303600 |
| 2023-05-30 | 17.16 | $16.67 | 226732 |
| 2023-05-26 | 17.23 | $16.74 | 169100 |
| 2023-05-25 | 17.31 | $16.56 | 156531 |
| 2023-05-24 | 17.41 | $16.71 | 165800 |
| 2023-05-23 | 17.50 | $16.86 | 241332 |
| 2023-05-22 | 17.58 | $16.67 | 375500 |
| 2023-05-19 | 17.68 | $17.15 | 166400 |
| 2023-05-18 | 17.74 | $17.29 | 124300 |
| 2023-05-17 | 17.78 | $17.51 | 92200 |
| 2023-05-16 | 17.81 | $17.63 | 131700 |
| 2023-05-15 | 17.82 | $17.74 | 102000 |
| 2023-05-12 | 17.82 | $17.73 | 75526 |
| 2023-05-11 | 17.82 | $17.99 | 147400 |
| 2023-05-10 | 17.80 | $17.97 | 132339 |
| 2023-05-09 | 17.78 | $17.76 | 115800 |
| 2023-05-08 | 17.77 | $17.67 | 101500 |
| 2023-05-05 | 17.78 | $17.89 | 104700 |
| 2023-05-04 | 17.77 | $17.83 | 119800 |
| 2023-05-03 | 17.76 | $17.99 | 133237 |
| 2023-05-02 | 17.74 | $17.98 | 131305 |
| 2023-05-01 | 17.72 | $17.73 | 122000 |
| 2023-04-28 | 17.72 | $17.99 | 164528 |
| 2023-04-27 | 17.70 | $17.77 | 117400 |
| 2023-04-26 | 17.70 | $17.86 | 83300 |
| 2023-04-25 | 17.70 | $17.65 | 92800 |
| 2023-04-24 | 17.71 | $17.69 | 49614 |
| 2023-04-21 | 17.72 | $17.57 | 80324 |
| 2023-04-20 | 17.74 | $17.67 | 124805 |
| 2023-04-19 | 17.74 | $17.38 | 115700 |
| 2023-04-18 | 17.78 | $17.45 | 108216 |
| 2023-04-17 | 17.81 | $17.33 | 135712 |
| 2023-04-14 | 17.86 | $17.64 | 169447 |
| 2023-04-13 | 17.87 | $17.99 | 218420 |
| 2023-04-12 | 17.85 | $17.91 | 152339 |
| 2023-04-11 | 17.83 | $17.82 | 80914 |
| 2023-04-10 | 17.82 | $17.71 | 122700 |
| 2023-04-06 | 17.82 | $17.94 | 107802 |
| 2023-04-05 | 17.79 | $18.11 | 108400 |
| 2023-04-04 | 17.74 | $18.01 | 143306 |
| 2023-04-03 | 17.71 | $18.03 | 141223 |
| 2023-03-31 | 17.66 | $17.92 | 277900 |
| 2023-03-30 | 17.63 | $18.04 | 246616 |
| 2023-03-29 | 17.57 | $18.27 | 440715 |
| 2023-03-28 | 17.50 | $17.53 | 99500 |
| 2023-03-27 | 17.49 | $17.51 | 111702 |
| 2023-03-24 | 17.48 | $17.62 | 173408 |
| 2023-03-23 | 17.46 | $17.52 | 73100 |
| 2023-03-22 | 17.45 | $17.51 | 181925 |
| 2023-03-21 | 17.44 | $17.57 | 205936 |
| 2023-03-20 | 17.42 | $17.60 | 166823 |
| 2023-03-17 | 17.40 | $17.64 | 271516 |
| 2023-03-16 | 17.37 | $17.34 | 156600 |
| 2023-03-15 | 17.38 | $17.35 | 202746 |
| 2023-03-14 | 17.38 | $17.32 | 217001 |
| 2023-03-13 | 17.40 | $17.49 | 195419 |
| 2023-03-10 | 17.39 | $17.57 | 195510 |
| 2023-03-09 | 17.38 | $17.32 | 135605 |
| 2023-03-08 | 17.40 | $17.37 | 103200 |
| 2023-03-07 | 17.42 | $17.41 | 136734 |
| 2023-03-06 | 17.43 | $17.45 | 90309 |
| 2023-03-03 | 17.44 | $17.42 | 108800 |
| 2023-03-02 | 17.46 | $17.20 | 125501 |
| 2023-03-01 | 17.50 | $17.23 | 125037 |
| 2023-02-28 | 17.55 | $17.33 | 155235 |
| 2023-02-27 | 17.59 | $17.30 | 136803 |
| 2023-02-24 | 17.63 | $17.36 | 104641 |
| 2023-02-23 | 17.67 | $17.42 | 227637 |
| 2023-02-22 | 17.71 | $17.27 | 145500 |
| 2023-02-21 | 17.76 | $17.15 | 237600 |
| 2023-02-17 | 17.83 | $17.52 | 124332 |
| 2023-02-16 | 17.87 | $17.55 | 218000 |
| 2023-02-15 | 17.90 | $17.83 | 171200 |
| 2023-02-14 | 17.91 | $17.80 | 176400 |
| 2023-02-13 | 17.92 | $17.86 | 121432 |
| 2023-02-10 | 17.92 | $17.72 | 112800 |
| 2023-02-09 | 17.93 | $17.93 | 120621 |
| 2023-02-08 | 17.93 | $17.95 | 131114 |
| 2023-02-07 | 17.93 | $17.93 | 133900 |
| 2023-02-06 | 17.92 | $17.78 | 181900 |
| 2023-02-03 | 17.93 | $17.88 | 342737 |
| 2023-02-02 | 17.93 | $18.25 | 245409 |
| 2023-02-01 | 17.89 | $18.30 | 259535 |
| 2023-01-31 | 17.84 | $18.04 | 185106 |
| 2023-01-30 | 17.81 | $17.92 | 163700 |
| 2023-01-27 | 17.79 | $17.79 | 176500 |
| 2023-01-26 | 17.77 | $17.87 | 125400 |
| 2023-01-25 | 17.74 | $17.75 | 198509 |
| 2023-01-24 | 17.73 | $17.86 | 204621 |
| 2023-01-23 | 17.70 | $17.86 | 165917 |
| 2023-01-20 | 17.67 | $17.82 | 656608 |
| 2023-01-19 | 17.64 | $17.97 | 278700 |
| 2023-01-18 | 17.60 | $17.77 | 324517 |
| 2023-01-17 | 17.57 | $17.49 | 238300 |
| 2023-01-13 | 17.57 | $17.66 | 376000 |
| 2023-01-12 | 17.56 | $18.09 | 150719 |
| 2023-01-11 | 17.50 | $18.08 | 144200 |
| 2023-01-10 | 17.44 | $17.86 | 163900 |
| 2023-01-09 | 17.40 | $17.67 | 380744 |
| 2023-01-06 | 17.38 | $17.79 | 140636 |
| 2023-01-05 | 17.35 | $17.56 | 132500 |
| 2023-01-04 | 17.34 | $17.48 | 183733 |
| 2023-01-03 | 17.35 | $17.25 | 217000 |
| 2022-12-30 | 17.38 | $16.84 | 326300 |
| 2022-12-29 | 17.47 | $16.90 | 396612 |
| 2022-12-28 | 17.56 | $16.90 | 440500 |
| 2022-12-27 | 17.65 | $16.95 | 370200 |
| 2022-12-23 | 17.75 | $17.52 | 155112 |
| 2022-12-22 | 17.79 | $17.67 | 202325 |
| 2022-12-21 | 17.82 | $17.80 | 237704 |
| 2022-12-20 | 17.84 | $17.63 | 461300 |
| 2022-12-19 | 17.88 | $17.33 | 298416 |
| 2022-12-16 | 17.94 | $17.56 | 313000 |
| 2022-12-15 | 17.98 | $17.50 | 232600 |
| 2022-12-14 | 18.04 | $17.43 | 211330 |
| 2022-12-13 | 18.10 | $17.41 | 403233 |
| 2022-12-12 | 18.17 | $17.65 | 327400 |
| 2022-12-09 | 18.21 | $17.94 | 161207 |
| 2022-12-08 | 18.23 | $18.11 | 348304 |
| 2022-12-07 | 18.23 | $18.09 | 419548 |
| 2022-12-06 | 18.23 | $18.27 | 362125 |
| 2022-12-05 | 18.20 | $18.44 | 186600 |
| 2022-12-02 | 18.14 | $18.68 | 146300 |
| 2022-12-01 | 18.06 | $18.75 | 179900 |
| 2022-11-30 | 17.96 | $18.76 | 275364 |
| 2022-11-29 | 17.85 | $18.32 | 172400 |
| 2022-11-28 | 17.78 | $18.28 | 213300 |
| 2022-11-25 | 17.71 | $18.01 | 33200 |
| 2022-11-23 | 17.65 | $18.00 | 316635 |
| 2022-11-22 | 17.60 | $18.03 | 317600 |
| 2022-11-21 | 17.53 | $17.43 | 152300 |
| 2022-11-18 | 17.51 | $17.40 | 240500 |
| 2022-11-17 | 17.49 | $17.67 | 305921 |
| 2022-11-16 | 17.43 | $18.22 | 189443 |
| 2022-11-15 | 17.32 | $18.31 | 283331 |
| 2022-11-14 | 17.18 | $18.07 | 352546 |
| 2022-11-11 | 17.06 | $18.17 | 241200 |
| 2022-11-10 | 16.92 | $17.96 | 302757 |
| 2022-11-09 | 16.79 | $16.81 | 207600 |
| 2022-11-08 | 16.77 | $17.12 | 249400 |
| 2022-11-07 | 16.71 | $16.72 | 154700 |
| 2022-11-04 | 16.69 | $17.01 | 110715 |
| 2022-11-03 | 16.64 | $16.92 | 182745 |
| 2022-11-02 | 16.60 | $16.95 | 243124 |
| 2022-11-01 | 16.54 | $17.06 | 180445 |
| 2022-10-31 | 16.48 | $17.13 | 281235 |
| 2022-10-28 | 16.41 | $17.21 | 230200 |
| 2022-10-27 | 16.33 | $16.98 | 237414 |
| 2022-10-26 | 16.26 | $16.81 | 231700 |
| 2022-10-25 | 16.21 | $16.32 | 398400 |
| 2022-10-24 | 16.21 | $15.96 | 216716 |
| 2022-10-21 | 16.25 | $16.27 | 239733 |
| 2022-10-20 | 16.26 | $15.91 | 198200 |
| 2022-10-19 | 16.30 | $16.17 | 175900 |
| 2022-10-18 | 16.33 | $16.35 | 260300 |
| 2022-10-17 | 16.34 | $16.16 | 204000 |
| 2022-10-14 | 16.38 | $16.01 | 139012 |
| 2022-10-13 | 16.44 | $16.32 | 454800 |
| 2022-10-12 | 16.48 | $16.09 | 285000 |
| 2022-10-11 | 16.54 | $16.13 | 257500 |
| 2022-10-10 | 16.61 | $16.24 | 171400 |
| 2022-10-07 | 16.68 | $16.36 | 196900 |
| 2022-10-06 | 16.75 | $16.39 | 219730 |
| 2022-10-05 | 16.82 | $16.53 | 268210 |
| 2022-10-04 | 16.88 | $16.72 | 492906 |
| 2022-10-03 | 16.94 | $16.55 | 238346 |
| 2022-09-30 | 17.02 | $16.43 | 335529 |
| 2022-09-29 | 17.12 | $16.54 | 258400 |
| 2022-09-28 | 17.23 | $16.55 | 477900 |
| 2022-09-27 | 17.34 | $16.35 | 330010 |
| 2022-09-26 | 17.49 | $16.46 | 398301 |
| 2022-09-23 | 17.64 | $16.73 | 523823 |
| 2022-09-22 | 17.78 | $16.90 | 367637 |
| 2022-09-21 | 17.91 | $17.31 | 108000 |
| 2022-09-20 | 18.01 | $17.29 | 206900 |
| 2022-09-19 | 18.11 | $17.43 | 151500 |
| 2022-09-16 | 18.22 | $17.47 | 257649 |
| 2022-09-15 | 18.33 | $17.42 | 253900 |
| 2022-09-14 | 18.46 | $17.71 | 292307 |
| 2022-09-13 | 18.56 | $18.05 | 116700 |
| 2022-09-12 | 18.65 | $18.07 | 186500 |
| 2022-09-09 | 18.74 | $18.11 | 161700 |
| 2022-09-08 | 18.83 | $18.02 | 211711 |
| 2022-09-07 | 18.95 | $18.24 | 351302 |
| 2022-09-06 | 19.04 | $18.23 | 304600 |
| 2022-09-02 | 19.15 | $18.74 | 111342 |
| 2022-09-01 | 19.21 | $18.55 | 232800 |
| 2022-08-31 | 19.30 | $19.15 | 207910 |
| 2022-08-30 | 19.33 | $18.96 | 146510 |
| 2022-08-29 | 19.38 | $18.94 | 114318 |
| 2022-08-26 | 19.44 | $19.28 | 225010 |
| 2022-08-25 | 19.47 | $19.30 | 262600 |
| 2022-08-24 | 19.51 | $19.12 | 137227 |
| 2022-08-23 | 19.56 | $19.00 | 183800 |
| 2022-08-22 | 19.62 | $18.92 | 233516 |
| 2022-08-19 | 19.70 | $19.31 | 113100 |
| 2022-08-18 | 19.73 | $19.58 | 176528 |
| 2022-08-17 | 19.74 | $19.36 | 235800 |
| 2022-08-16 | 19.77 | $19.69 | 236100 |
| 2022-08-15 | 19.77 | $20.06 | 155800 |
| 2022-08-12 | 19.73 | $20.10 | 267900 |
| 2022-08-11 | 19.68 | $19.87 | 343043 |
| 2022-08-10 | 19.65 | $19.55 | 246439 |
| 2022-08-09 | 19.65 | $19.68 | 121810 |
| 2022-08-08 | 19.63 | $19.60 | 149500 |
| 2022-08-05 | 19.61 | $19.69 | 170300 |
| 2022-08-04 | 19.58 | $19.83 | 217607 |
| 2022-08-03 | 19.53 | $19.80 | 356300 |
| 2022-08-02 | 19.48 | $19.93 | 455035 |
| 2022-08-01 | 19.41 | $19.99 | 284611 |
| 2022-07-29 | 19.34 | $19.70 | 395500 |
| 2022-07-28 | 19.29 | $19.95 | 264401 |
| 2022-07-27 | 19.20 | $19.50 | 184205 |
| 2022-07-26 | 19.16 | $19.27 | 146617 |
| 2022-07-25 | 19.13 | $19.56 | 131510 |
| 2022-07-22 | 19.07 | $19.28 | 253812 |
| 2022-07-21 | 19.03 | $19.42 | 130741 |
| 2022-07-20 | 18.97 | $19.20 | 236200 |
| 2022-07-19 | 18.92 | $19.28 | 198400 |
| 2022-07-18 | 18.86 | $19.23 | 171100 |
| 2022-07-15 | 18.79 | $19.27 | 610700 |
| 2022-07-14 | 18.72 | $19.11 | 245404 |
| 2022-07-13 | 18.65 | $19.29 | 359616 |
| 2022-07-12 | 18.57 | $18.89 | 384609 |
| 2022-07-11 | 18.52 | $18.72 | 395016 |
| 2022-07-08 | 18.50 | $18.22 | 244632 |
| 2022-07-07 | 18.53 | $18.38 | 413200 |
| 2022-07-06 | 18.55 | $18.78 | 367900 |
| 2022-07-05 | 18.54 | $19.32 | 295202 |
| 2022-07-01 | 18.48 | $19.36 | 316300 |
| 2022-06-30 | 18.41 | $19.16 | 558800 |
| 2022-06-29 | 18.37 | $18.60 | 150100 |
| 2022-06-28 | 18.39 | $18.27 | 169424 |
| 2022-06-27 | 18.45 | $18.16 | 132745 |
| 2022-06-24 | 18.53 | $18.19 | 180440 |
| 2022-06-23 | 18.62 | $18.23 | 322600 |
| 2022-06-22 | 18.71 | $17.98 | 360916 |
| 2022-06-21 | 18.83 | $17.59 | 244500 |
| 2022-06-17 | 19.01 | $17.90 | 243400 |
| 2022-06-16 | 19.16 | $17.65 | 750200 |
| 2022-06-15 | 19.35 | $17.98 | 231300 |
| 2022-06-14 | 19.52 | $17.88 | 412167 |
| 2022-06-13 | 19.71 | $18.51 | 651800 |
| 2022-06-10 | 19.85 | $19.54 | 127493 |
| 2022-06-09 | 19.89 | $19.55 | 107300 |
| 2022-06-08 | 19.93 | $19.67 | 132800 |
| 2022-06-07 | 19.96 | $19.61 | 259933 |
| 2022-06-06 | 20.00 | $19.85 | 98500 |
| 2022-06-03 | 20.01 | $19.77 | 99807 |
| 2022-06-02 | 20.03 | $19.79 | 349432 |
| 2022-06-01 | 20.05 | $19.96 | 91548 |
| 2022-05-31 | 20.05 | $20.05 | 258924 |
| 2022-05-27 | 20.04 | $20.04 | 642300 |
| 2022-05-26 | 20.03 | $20.13 | 478600 |
| 2022-05-25 | 20.01 | $20.26 | 356600 |
| 2022-05-24 | 19.98 | $20.25 | 342820 |
| 2022-05-23 | 19.94 | $19.98 | 276348 |
| 2022-05-20 | 19.94 | $20.24 | 246911 |
| 2022-05-19 | 19.90 | $19.66 | 389229 |
| 2022-05-18 | 19.92 | $19.88 | 292535 |
| 2022-05-17 | 19.92 | $20.20 | 232416 |
| 2022-05-16 | 19.89 | $20.40 | 179200 |
| 2022-05-13 | 19.83 | $20.15 | 228600 |
| 2022-05-12 | 19.80 | $20.14 | 193300 |
| 2022-05-11 | 19.76 | $19.75 | 295641 |
| 2022-05-10 | 19.76 | $19.73 | 218800 |
| 2022-05-09 | 19.77 | $19.56 | 261537 |
| 2022-05-06 | 19.80 | $19.83 | 663600 |
| 2022-05-05 | 19.80 | $19.67 | 252200 |
| 2022-05-04 | 19.83 | $19.82 | 188264 |
| 2022-05-03 | 19.85 | $19.47 | 162600 |
| 2022-05-02 | 19.92 | $19.62 | 217346 |
| 2022-04-29 | 19.98 | $19.99 | 146816 |
| 2022-04-28 | 20.01 | $20.00 | 266802 |
| 2022-04-27 | 20.05 | $19.99 | 216900 |
| 2022-04-26 | 20.10 | $19.96 | 177444 |
| 2022-04-25 | 20.16 | $19.98 | 189226 |
| 2022-04-22 | 20.22 | $19.69 | 190500 |
| 2022-04-21 | 20.31 | $19.87 | 265947 |
| 2022-04-20 | 20.39 | $20.03 | 386100 |
| 2022-04-19 | 20.46 | $19.32 | 321100 |
| 2022-04-18 | 20.61 | $19.35 | 292800 |
| 2022-04-14 | 20.76 | $19.57 | 361500 |
| 2022-04-13 | 20.90 | $20.19 | 216433 |
| 2022-04-12 | 20.99 | $20.11 | 376210 |
| 2022-04-11 | 21.10 | $20.00 | 304500 |
| 2022-04-08 | 21.21 | $20.47 | 142200 |
| 2022-04-07 | 21.29 | $20.70 | 172900 |
| 2022-04-06 | 21.36 | $21.02 | 272526 |
| 2022-04-05 | 21.40 | $21.21 | 239700 |
| 2022-04-04 | 21.43 | $21.91 | 177143 |
| 2022-04-01 | 21.41 | $21.83 | 193410 |
| 2022-03-31 | 21.39 | $22.02 | 422003 |
| 2022-03-30 | 21.37 | $21.63 | 220421 |
| 2022-03-29 | 21.39 | $21.33 | 441022 |
| 2022-03-28 | 21.45 | $20.63 | 222506 |
| 2022-03-25 | 21.59 | $20.85 | 256500 |
| 2022-03-24 | 21.72 | $21.07 | 167332 |
| 2022-03-23 | 21.83 | $21.16 | 248800 |
| 2022-03-22 | 21.95 | $20.97 | 419500 |
| 2022-03-21 | 22.08 | $21.25 | 268206 |
| 2022-03-18 | 22.20 | $21.25 | 248100 |
| 2022-03-17 | 22.32 | $21.50 | 610501 |
| 2022-03-16 | 22.42 | $21.91 | 304446 |
| 2022-03-15 | 22.49 | $21.12 | 307000 |
| 2022-03-14 | 22.63 | $21.08 | 318400 |
| 2022-03-11 | 22.79 | $21.82 | 172300 |
| 2022-03-10 | 22.88 | $22.24 | 140900 |
| 2022-03-09 | 22.93 | $22.45 | 270800 |
| 2022-03-08 | 22.96 | $22.95 | 167900 |
| 2022-03-07 | 22.94 | $23.23 | 117734 |
| 2022-03-04 | 22.90 | $23.50 | 144036 |
| 2022-03-03 | 22.83 | $23.31 | 72900 |
| 2022-03-02 | 22.79 | $23.27 | 178500 |
| 2022-03-01 | 22.75 | $23.52 | 175700 |
| 2022-02-28 | 22.70 | $23.50 | 460742 |
| 2022-02-25 | 22.64 | $22.91 | 174800 |
| 2022-02-24 | 22.66 | $22.78 | 317200 |
| 2022-02-23 | 22.69 | $22.30 | 263804 |
| 2022-02-22 | 22.77 | $22.23 | 137200 |
| 2022-02-18 | 22.87 | $22.32 | 403315 |
| 2022-02-17 | 22.97 | $22.65 | 248200 |
| 2022-02-16 | 23.05 | $22.38 | 246002 |
| 2022-02-15 | 23.15 | $22.19 | 237606 |
| 2022-02-14 | 23.28 | $22.18 | 205000 |
| 2022-02-11 | 23.42 | $22.52 | 281241 |
| 2022-02-10 | 23.54 | $22.59 | 253833 |
| 2022-02-09 | 23.67 | $22.84 | 275500 |
| 2022-02-08 | 23.78 | $22.56 | 382818 |
| 2022-02-07 | 23.93 | $22.85 | 580500 |
| 2022-02-04 | 24.06 | $23.40 | 164600 |
| 2022-02-03 | 24.14 | $23.64 | 131100 |
| 2022-02-02 | 24.21 | $24.11 | 116300 |
| 2022-02-01 | 24.24 | $24.34 | 140500 |
| 2022-01-31 | 24.26 | $24.13 | 142052 |
| 2022-01-28 | 24.30 | $24.24 | 134020 |
| 2022-01-27 | 24.35 | $24.35 | 192238 |
| 2022-01-26 | 24.38 | $24.05 | 303600 |
| 2022-01-25 | 24.46 | $24.39 | 760400 |
| 2022-01-24 | 24.51 | $24.06 | 312900 |
| 2022-01-21 | 24.61 | $24.04 | 529400 |
| 2022-01-20 | 24.71 | $23.68 | 338431 |
| 2022-01-19 | 24.86 | $23.31 | 637446 |
| 2022-01-18 | 25.06 | $23.76 | 311700 |
| 2022-01-14 | 25.23 | $24.54 | 232644 |
| 2022-01-13 | 25.32 | $24.92 | 79400 |
| 2022-01-12 | 25.39 | $25.00 | 150339 |
| 2022-01-11 | 25.46 | $24.87 | 156200 |
| 2022-01-10 | 25.54 | $24.73 | 158307 |
| 2022-01-07 | 25.64 | $24.89 | 144511 |
| 2022-01-06 | 25.74 | $24.76 | 278500 |
| 2022-01-05 | 25.85 | $25.01 | 226774 |
| 2022-01-04 | 25.95 | $25.33 | 263400 |
| 2022-01-03 | 26.01 | $25.93 | 200140 |
| 2021-12-31 | 26.03 | $26.18 | 88100 |
| 2021-12-30 | 26.02 | $25.87 | 218700 |
| 2021-12-29 | 26.04 | $25.85 | 111013 |
| 2021-12-28 | 26.06 | $26.03 | 74300 |
| 2021-12-27 | 26.07 | $26.29 | 266100 |
| 2021-12-23 | 26.04 | $26.02 | 101310 |
| 2021-12-22 | 26.04 | $25.85 | 132700 |
| 2021-12-21 | 26.05 | $25.80 | 103627 |
| 2021-12-20 | 26.07 | $25.99 | 114328 |
| 2021-12-17 | 26.06 | $26.13 | 93732 |
| 2021-12-16 | 26.04 | $25.93 | 98800 |
| 2021-12-15 | 26.04 | $26.18 | 88845 |
| 2021-12-14 | 26.01 | $26.22 | 98200 |
| 2021-12-13 | 25.98 | $25.90 | 129500 |
| 2021-12-10 | 25.97 | $25.98 | 147807 |
| 2021-12-09 | 25.96 | $26.27 | 56400 |
| 2021-12-08 | 25.92 | $26.30 | 95637 |
| 2021-12-07 | 25.88 | $26.07 | 78341 |
| 2021-12-06 | 25.86 | $26.20 | 126000 |
| 2021-12-03 | 25.82 | $26.28 | 102945 |
| 2021-12-02 | 25.78 | $26.19 | 135911 |
| 2021-12-01 | 25.74 | $26.24 | 97700 |
| 2021-11-30 | 25.70 | $26.04 | 139400 |
| 2021-11-29 | 25.67 | $25.83 | 143500 |
| 2021-11-26 | 25.67 | $25.31 | 119500 |
| 2021-11-24 | 25.72 | $25.43 | 93400 |
| 2021-11-23 | 25.75 | $25.32 | 118103 |
| 2021-11-22 | 25.80 | $25.43 | 150300 |
| 2021-11-19 | 25.84 | $25.66 | 89300 |
| 2021-11-18 | 25.86 | $25.54 | 84400 |
| 2021-11-17 | 25.89 | $25.55 | 109709 |
| 2021-11-16 | 25.91 | $25.64 | 144300 |
| 2021-11-15 | 25.93 | $25.99 | 97834 |
| 2021-11-12 | 25.91 | $25.93 | 115611 |
| 2021-11-11 | 25.89 | $26.00 | 80941 |
| 2021-11-10 | 25.86 | $26.13 | 64800 |
| 2021-11-09 | 25.82 | $26.30 | 131640 |
| 2021-11-08 | 25.76 | $25.97 | 95212 |
| 2021-11-05 | 25.73 | $25.94 | 78300 |
| 2021-11-04 | 25.70 | $25.75 | 134200 |
| 2021-11-03 | 25.68 | $25.78 | 113700 |
| 2021-11-02 | 25.66 | $25.86 | 119000 |
| 2021-11-01 | 25.63 | $26.13 | 102700 |
| 2021-10-29 | 25.57 | $26.14 | 128826 |
| 2021-10-28 | 25.51 | $25.93 | 89114 |
| 2021-10-27 | 25.47 | $25.75 | 76500 |
| 2021-10-26 | 25.44 | $25.54 | 100139 |
| 2021-10-25 | 25.44 | $25.36 | 82100 |
| 2021-10-22 | 25.46 | $25.29 | 77000 |
| 2021-10-21 | 25.50 | $25.37 | 70401 |
| 2021-10-20 | 25.53 | $25.41 | 111613 |
| 2021-10-19 | 25.56 | $25.51 | 73900 |
| 2021-10-18 | 25.59 | $25.45 | 68900 |
| 2021-10-15 | 25.62 | $25.45 | 54147 |
| 2021-10-14 | 25.66 | $25.62 | 71700 |
| 2021-10-13 | 25.69 | $25.49 | 67413 |
| 2021-10-12 | 25.74 | $25.34 | 103215 |
| 2021-10-11 | 25.81 | $25.33 | 94045 |
| 2021-10-08 | 25.89 | $25.28 | 100800 |
| 2021-10-07 | 25.98 | $25.43 | 121100 |
| 2021-10-06 | 26.06 | $25.24 | 310031 |
| 2021-10-05 | 26.16 | $25.68 | 101300 |
| 2021-10-04 | 26.23 | $25.74 | 113125 |
| 2021-10-01 | 26.29 | $26.05 | 89930 |
| 2021-09-30 | 26.33 | $25.75 | 305600 |
| 2021-09-29 | 26.40 | $26.00 | 116300 |
| 2021-09-28 | 26.44 | $25.59 | 321878 |
| 2021-09-27 | 26.53 | $26.37 | 120639 |
| 2021-09-24 | 26.55 | $26.49 | 99200 |
| 2021-09-23 | 26.55 | $26.56 | 88726 |
| 2021-09-22 | 26.54 | $26.59 | 75703 |
| 2021-09-21 | 26.53 | $26.48 | 65900 |
| 2021-09-20 | 26.53 | $26.36 | 100638 |
| 2021-09-17 | 26.54 | $26.38 | 92429 |
| 2021-09-16 | 26.55 | $26.39 | 230879 |
| 2021-09-15 | 26.56 | $27.12 | 144249 |
| 2021-09-14 | 26.49 | $26.81 | 212200 |
| 2021-09-13 | 26.45 | $26.51 | 123800 |
| 2021-09-10 | 26.44 | $26.58 | 88000 |
| 2021-09-09 | 26.42 | $26.66 | 92135 |
| 2021-09-08 | 26.39 | $26.54 | 85935 |
| 2021-09-07 | 26.37 | $26.41 | 67600 |
| 2021-09-03 | 26.36 | $26.53 | 84042 |
| 2021-09-02 | 26.34 | $26.56 | 111400 |
| 2021-09-01 | 26.31 | $26.51 | 92146 |
| 2021-08-31 | 26.29 | $26.43 | 133400 |
| 2021-08-30 | 26.28 | $26.33 | 80800 |
| 2021-08-27 | 26.28 | $26.23 | 134000 |
| 2021-08-26 | 26.29 | $26.23 | 93539 |
| 2021-08-25 | 26.30 | $26.21 | 112104 |
| 2021-08-24 | 26.31 | $26.28 | 59700 |
| 2021-08-23 | 26.32 | $26.40 | 72924 |
| 2021-08-20 | 26.31 | $26.35 | 75111 |
| 2021-08-19 | 26.31 | $26.37 | 60800 |
| 2021-08-18 | 26.30 | $26.20 | 60800 |
| 2021-08-17 | 26.31 | $26.31 | 107849 |
| 2021-08-16 | 26.31 | $26.47 | 70500 |
| 2021-08-13 | 26.28 | $26.24 | 80741 |
| 2021-08-12 | 26.28 | $26.10 | 50400 |
| 2021-08-11 | 26.30 | $26.06 | 114500 |
| 2021-08-10 | 26.31 | $26.08 | 124434 |
| 2021-08-09 | 26.33 | $26.19 | 115900 |
| 2021-08-06 | 26.34 | $26.43 | 100625 |
| 2021-08-05 | 26.31 | $26.55 | 110808 |
| 2021-08-04 | 26.28 | $26.64 | 86831 |
| 2021-08-03 | 26.23 | $26.43 | 173335 |
| 2021-08-02 | 26.21 | $26.61 | 97600 |
| 2021-07-30 | 26.16 | $26.31 | 116828 |
| 2021-07-29 | 26.14 | $26.38 | 82342 |
| 2021-07-28 | 26.10 | $26.46 | 110309 |
| 2021-07-27 | 26.06 | $26.09 | 120900 |
| 2021-07-26 | 26.05 | $26.12 | 107300 |
| 2021-07-23 | 26.04 | $26.15 | 120300 |
| 2021-07-22 | 26.02 | $26.33 | 143910 |
| 2021-07-21 | 25.97 | $25.96 | 100100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.97
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.61
Average
17.99
Maximum
26.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.97 | $15.87 | 64300 |
| 2026-07-16 | 16.00 | $15.94 | 97312 |
| 2026-07-15 | 16.01 | $15.95 | 207000 |
| 2026-07-14 | 16.02 | $15.95 | 131534 |
| 2026-07-13 | 16.04 | $15.96 | 79600 |
| 2026-07-10 | 16.05 | $15.99 | 54716 |
| 2026-07-09 | 16.06 | $15.99 | 129933 |
| 2026-07-08 | 16.07 | $16.02 | 111400 |
| 2026-07-07 | 16.08 | $16.01 | 111809 |
| 2026-07-06 | 16.09 | $16.10 | 85127 |
| 2026-07-02 | 16.09 | $16.02 | 97900 |
| 2026-07-01 | 16.09 | $16.10 | 102041 |
| 2026-06-30 | 16.09 | $16.17 | 1.0M |
| 2026-06-29 | 16.06 | $16.24 | 136700 |
| 2026-06-26 | 16.02 | $16.13 | 74800 |
| 2026-06-25 | 16.00 | $16.07 | 99900 |
| 2026-06-24 | 15.98 | $16.05 | 158141 |
| 2026-06-23 | 15.97 | $15.92 | 129239 |
| 2026-06-22 | 15.98 | $15.95 | 122200 |
| 2026-06-18 | 15.98 | $16.03 | 81625 |
| 2026-06-17 | 15.97 | $15.96 | 95500 |
| 2026-06-16 | 15.97 | $16.00 | 147400 |
| 2026-06-15 | 15.97 | $15.95 | 114324 |
| 2026-06-12 | 15.97 | $16.09 | 61727 |
| 2026-06-11 | 15.94 | $16.06 | 59639 |
| 2026-06-10 | 15.92 | $16.00 | 100100 |
| 2026-06-09 | 15.91 | $15.97 | 128400 |
| 2026-06-08 | 15.90 | $15.88 | 107317 |
| 2026-06-05 | 15.90 | $15.95 | 124700 |
| 2026-06-04 | 15.90 | $15.99 | 104800 |
| 2026-06-03 | 15.88 | $16.03 | 194600 |
| 2026-06-02 | 15.86 | $16.03 | 124100 |
| 2026-06-01 | 15.83 | $15.97 | 126945 |
| 2026-05-29 | 15.81 | $16.04 | 189523 |
| 2026-05-28 | 15.77 | $15.98 | 230500 |
| 2026-05-27 | 15.74 | $15.91 | 118100 |
| 2026-05-26 | 15.72 | $15.81 | 151842 |
| 2026-05-22 | 15.72 | $15.70 | 219600 |
| 2026-05-21 | 15.74 | $15.59 | 367300 |
| 2026-05-20 | 15.79 | $15.62 | 258242 |
| 2026-05-19 | 15.84 | $15.52 | 285029 |
| 2026-05-18 | 15.92 | $15.61 | 214100 |
| 2026-05-15 | 15.99 | $15.70 | 170708 |
| 2026-05-14 | 16.06 | $16.03 | 97600 |
| 2026-05-13 | 16.08 | $15.98 | 63618 |
| 2026-05-12 | 16.10 | $16.01 | 178134 |
| 2026-05-11 | 16.12 | $16.10 | 119732 |
| 2026-05-08 | 16.13 | $16.13 | 115300 |
| 2026-05-07 | 16.13 | $16.11 | 154700 |
| 2026-05-06 | 16.13 | $16.08 | 1.0M |
| 2026-05-05 | 16.15 | $16.10 | 105238 |
| 2026-05-04 | 16.16 | $16.04 | 115635 |
| 2026-05-01 | 16.18 | $16.17 | 136915 |
| 2026-04-30 | 16.19 | $16.22 | 131600 |
| 2026-04-29 | 16.18 | $16.13 | 155200 |
| 2026-04-28 | 16.19 | $16.07 | 129800 |
| 2026-04-27 | 16.21 | $16.18 | 112000 |
| 2026-04-24 | 16.22 | $16.14 | 72900 |
| 2026-04-23 | 16.23 | $16.09 | 152800 |
| 2026-04-22 | 16.25 | $16.27 | 83200 |
| 2026-04-21 | 16.25 | $16.31 | 111030 |
| 2026-04-20 | 16.23 | $16.36 | 108400 |
| 2026-04-17 | 16.19 | $16.36 | 148700 |
| 2026-04-16 | 16.16 | $16.23 | 78000 |
| 2026-04-15 | 16.14 | $16.29 | 209945 |
| 2026-04-14 | 16.11 | $16.31 | 123817 |
| 2026-04-13 | 16.07 | $16.18 | 240223 |
| 2026-04-10 | 16.05 | $16.16 | 92540 |
| 2026-04-09 | 16.03 | $16.24 | 160817 |
| 2026-04-08 | 15.99 | $16.34 | 161400 |
| 2026-04-07 | 15.93 | $16.11 | 167200 |
| 2026-04-06 | 15.90 | $16.09 | 116100 |
| 2026-04-02 | 15.88 | $16.06 | 104700 |
| 2026-04-01 | 15.85 | $16.15 | 213413 |
| 2026-03-31 | 15.81 | $16.17 | 468400 |
| 2026-03-30 | 15.76 | $15.69 | 246230 |
| 2026-03-27 | 15.80 | $15.66 | 245500 |
| 2026-03-26 | 15.85 | $15.74 | 264104 |
| 2026-03-25 | 15.90 | $15.84 | 287846 |
| 2026-03-24 | 15.93 | $15.74 | 248443 |
| 2026-03-23 | 16.00 | $15.88 | 213726 |
| 2026-03-20 | 16.04 | $15.81 | 447842 |
| 2026-03-19 | 16.11 | $16.01 | 321400 |
| 2026-03-18 | 16.14 | $16.10 | 194244 |
| 2026-03-17 | 16.16 | $16.11 | 113700 |
| 2026-03-16 | 16.19 | $16.03 | 136900 |
| 2026-03-13 | 16.24 | $15.91 | 237813 |
| 2026-03-12 | 16.32 | $16.05 | 183300 |
| 2026-03-11 | 16.38 | $16.17 | 220188 |
| 2026-03-10 | 16.43 | $16.25 | 175438 |
| 2026-03-09 | 16.47 | $16.20 | 218200 |
| 2026-03-06 | 16.53 | $16.32 | 177842 |
| 2026-03-05 | 16.57 | $16.40 | 156127 |
| 2026-03-04 | 16.61 | $16.48 | 229821 |
| 2026-03-03 | 16.63 | $16.53 | 180906 |
| 2026-03-02 | 16.64 | $16.68 | 166842 |
| 2026-02-27 | 16.62 | $16.73 | 235241 |
| 2026-02-26 | 16.59 | $16.66 | 172400 |
| 2026-02-25 | 16.57 | $16.63 | 159900 |
| 2026-02-24 | 16.55 | $16.60 | 110200 |
| 2026-02-23 | 16.53 | $16.64 | 164900 |
| 2026-02-20 | 16.50 | $16.59 | 127300 |
| 2026-02-19 | 16.48 | $16.61 | 131822 |
| 2026-02-18 | 16.45 | $16.61 | 166100 |
| 2026-02-17 | 16.42 | $16.56 | 273027 |
| 2026-02-13 | 16.39 | $16.58 | 155600 |
| 2026-02-12 | 16.35 | $16.60 | 233200 |
| 2026-02-11 | 16.30 | $16.48 | 163407 |
| 2026-02-10 | 16.27 | $16.51 | 192200 |
| 2026-02-09 | 16.22 | $16.42 | 274218 |
| 2026-02-06 | 16.19 | $16.34 | 160600 |
| 2026-02-05 | 16.18 | $16.35 | 376712 |
| 2026-02-04 | 16.15 | $16.19 | 209300 |
| 2026-02-03 | 16.16 | $16.22 | 279700 |
| 2026-02-02 | 16.17 | $16.15 | 612400 |
| 2026-01-30 | 16.19 | $16.30 | 259600 |
| 2026-01-29 | 16.19 | $16.26 | 285420 |
| 2026-01-28 | 16.19 | $16.23 | 195520 |
| 2026-01-27 | 16.20 | $16.24 | 286739 |
| 2026-01-26 | 16.22 | $16.22 | 256300 |
| 2026-01-23 | 16.23 | $16.24 | 174800 |
| 2026-01-22 | 16.25 | $16.15 | 257000 |
| 2026-01-21 | 16.30 | $16.20 | 626794 |
| 2026-01-20 | 16.34 | $16.24 | 234300 |
| 2026-01-16 | 16.38 | $16.47 | 361100 |
| 2026-01-15 | 16.37 | $16.59 | 220100 |
| 2026-01-14 | 16.35 | $16.56 | 154548 |
| 2026-01-13 | 16.32 | $16.46 | 157829 |
| 2026-01-12 | 16.32 | $16.41 | 139622 |
| 2026-01-09 | 16.32 | $16.44 | 130600 |
| 2026-01-08 | 16.33 | $16.37 | 155000 |
| 2026-01-07 | 16.34 | $16.35 | 226347 |
| 2026-01-06 | 16.37 | $16.31 | 265500 |
| 2026-01-05 | 16.41 | $16.31 | 204641 |
| 2026-01-02 | 16.46 | $16.31 | 218200 |
| 2025-12-31 | 16.51 | $16.32 | 808514 |
| 2025-12-30 | 16.58 | $16.36 | 422208 |
| 2025-12-29 | 16.65 | $16.26 | 664415 |
| 2025-12-26 | 16.75 | $16.39 | 2.0M |
| 2025-12-24 | 16.84 | $16.77 | 333845 |
| 2025-12-23 | 16.87 | $16.51 | 337201 |
| 2025-12-22 | 16.95 | $16.62 | 420700 |
| 2025-12-19 | 17.03 | $16.74 | 340700 |
| 2025-12-18 | 17.09 | $16.85 | 419200 |
| 2025-12-17 | 17.14 | $16.96 | 174300 |
| 2025-12-16 | 17.18 | $16.93 | 163800 |
| 2025-12-15 | 17.23 | $16.95 | 390773 |
| 2025-12-12 | 17.28 | $17.06 | 486088 |
| 2025-12-11 | 17.31 | $17.15 | 908843 |
| 2025-12-10 | 17.33 | $17.24 | 387030 |
| 2025-12-09 | 17.34 | $17.24 | 379300 |
| 2025-12-08 | 17.34 | $17.30 | 441815 |
| 2025-12-05 | 17.33 | $17.33 | 672632 |
| 2025-12-04 | 17.31 | $17.21 | 225100 |
| 2025-12-03 | 17.32 | $17.30 | 265700 |
| 2025-12-02 | 17.30 | $17.28 | 362200 |
| 2025-12-01 | 17.29 | $17.35 | 417400 |
| 2025-11-28 | 17.26 | $17.33 | 130900 |
| 2025-11-26 | 17.23 | $17.32 | 290300 |
| 2025-11-25 | 17.19 | $17.23 | 358100 |
| 2025-11-24 | 17.17 | $17.15 | 435700 |
| 2025-11-21 | 17.15 | $17.07 | 332932 |
| 2025-11-20 | 17.15 | $17.05 | 466202 |
| 2025-11-19 | 17.16 | $17.16 | 776175 |
| 2025-11-18 | 17.14 | $17.05 | 206982 |
| 2025-11-17 | 17.14 | $17.02 | 332649 |
| 2025-11-14 | 17.15 | $17.06 | 320903 |
| 2025-11-13 | 17.14 | $17.17 | 278505 |
| 2025-11-12 | 17.12 | $17.23 | 304300 |
| 2025-11-11 | 17.07 | $17.24 | 225111 |
| 2025-11-10 | 17.02 | $17.12 | 204529 |
| 2025-11-07 | 16.97 | $17.20 | 580200 |
| 2025-11-06 | 16.91 | $17.04 | 270900 |
| 2025-11-05 | 16.87 | $16.89 | 134234 |
| 2025-11-04 | 16.85 | $16.92 | 170700 |
| 2025-11-03 | 16.82 | $17.02 | 294600 |
| 2025-10-31 | 16.77 | $16.89 | 476015 |
| 2025-10-30 | 16.74 | $16.91 | 417050 |
| 2025-10-29 | 16.69 | $16.68 | 85528 |
| 2025-10-28 | 16.69 | $16.68 | 153917 |
| 2025-10-27 | 16.68 | $16.69 | 107124 |
| 2025-10-24 | 16.67 | $16.65 | 90000 |
| 2025-10-23 | 16.67 | $16.61 | 79415 |
| 2025-10-22 | 16.68 | $16.66 | 90500 |
| 2025-10-21 | 16.67 | $16.72 | 142300 |
| 2025-10-20 | 16.65 | $16.59 | 183000 |
| 2025-10-17 | 16.66 | $16.52 | 95700 |
| 2025-10-16 | 16.68 | $16.55 | 86919 |
| 2025-10-15 | 16.70 | $16.56 | 121600 |
| 2025-10-14 | 16.72 | $16.85 | 116500 |
| 2025-10-13 | 16.68 | $16.69 | 112520 |
| 2025-10-10 | 16.67 | $16.78 | 101302 |
| 2025-10-09 | 16.63 | $16.69 | 111500 |
| 2025-10-08 | 16.61 | $16.68 | 123715 |
| 2025-10-07 | 16.58 | $16.61 | 132724 |
| 2025-10-06 | 16.57 | $16.52 | 71740 |
| 2025-10-03 | 16.57 | $16.54 | 88400 |
| 2025-10-02 | 16.57 | $16.62 | 122100 |
| 2025-10-01 | 16.55 | $16.69 | 136200 |
| 2025-09-30 | 16.51 | $16.60 | 187900 |
| 2025-09-29 | 16.49 | $16.49 | 101627 |
| 2025-09-26 | 16.48 | $16.33 | 98205 |
| 2025-09-25 | 16.51 | $16.45 | 133700 |
| 2025-09-24 | 16.51 | $16.43 | 73200 |
| 2025-09-23 | 16.52 | $16.44 | 102500 |
| 2025-09-22 | 16.53 | $16.33 | 108447 |
| 2025-09-19 | 16.56 | $16.41 | 99808 |
| 2025-09-18 | 16.59 | $16.46 | 157500 |
| 2025-09-17 | 16.60 | $16.53 | 144035 |
| 2025-09-16 | 16.60 | $16.53 | 122225 |
| 2025-09-15 | 16.59 | $16.56 | 203165 |
| 2025-09-12 | 16.59 | $16.60 | 68115 |
| 2025-09-11 | 16.56 | $16.63 | 150700 |
| 2025-09-10 | 16.53 | $16.62 | 158900 |
| 2025-09-09 | 16.50 | $16.55 | 176500 |
| 2025-09-08 | 16.47 | $16.61 | 258900 |
| 2025-09-05 | 16.43 | $16.55 | 204022 |
| 2025-09-04 | 16.39 | $16.44 | 215210 |
| 2025-09-03 | 16.37 | $16.43 | 137700 |
| 2025-09-02 | 16.35 | $16.37 | 103637 |
| 2025-08-29 | 16.33 | $16.43 | 239700 |
| 2025-08-28 | 16.30 | $16.44 | 177744 |
| 2025-08-27 | 16.26 | $16.37 | 152447 |
| 2025-08-26 | 16.23 | $16.25 | 168500 |
| 2025-08-25 | 16.22 | $16.27 | 204200 |
| 2025-08-22 | 16.20 | $16.27 | 190600 |
| 2025-08-21 | 16.18 | $16.00 | 55900 |
| 2025-08-20 | 16.21 | $16.07 | 101540 |
| 2025-08-19 | 16.23 | $16.02 | 113200 |
| 2025-08-18 | 16.27 | $15.97 | 233100 |
| 2025-08-15 | 16.32 | $16.11 | 89100 |
| 2025-08-14 | 16.35 | $16.24 | 127401 |
| 2025-08-13 | 16.36 | $16.35 | 244724 |
| 2025-08-12 | 16.34 | $16.23 | 207400 |
| 2025-08-11 | 16.35 | $16.31 | 96100 |
| 2025-08-08 | 16.34 | $16.39 | 114000 |
| 2025-08-07 | 16.31 | $16.45 | 218100 |
| 2025-08-06 | 16.26 | $16.48 | 246434 |
| 2025-08-05 | 16.19 | $16.50 | 98942 |
| 2025-08-04 | 16.11 | $16.45 | 138800 |
| 2025-08-01 | 16.03 | $16.41 | 181200 |
| 2025-07-31 | 15.94 | $16.19 | 181547 |
| 2025-07-30 | 15.89 | $16.03 | 164300 |
| 2025-07-29 | 15.86 | $15.93 | 145500 |
| 2025-07-28 | 15.84 | $15.78 | 116355 |
| 2025-07-25 | 15.86 | $15.85 | 91500 |
| 2025-07-24 | 15.86 | $15.80 | 123816 |
| 2025-07-23 | 15.88 | $15.89 | 166800 |
| 2025-07-22 | 15.87 | $15.95 | 89700 |
| 2025-07-21 | 15.86 | $15.87 | 170015 |
| 2025-07-18 | 15.86 | $15.60 | 278000 |
| 2025-07-17 | 15.91 | $15.82 | 100200 |
| 2025-07-16 | 15.93 | $15.82 | 143500 |
| 2025-07-15 | 15.95 | $15.79 | 181500 |
| 2025-07-14 | 15.98 | $15.89 | 290522 |
| 2025-07-11 | 15.99 | $15.90 | 95900 |
| 2025-07-10 | 16.01 | $16.02 | 97644 |
| 2025-07-09 | 16.00 | $15.99 | 128510 |
| 2025-07-08 | 15.99 | $15.91 | 141749 |
| 2025-07-07 | 16.00 | $15.91 | 128400 |
| 2025-07-03 | 16.01 | $16.07 | 109700 |
| 2025-07-02 | 15.99 | $16.08 | 105904 |
| 2025-07-01 | 15.97 | $16.18 | 126909 |
| 2025-06-30 | 15.91 | $16.11 | 205205 |
| 2025-06-27 | 15.87 | $16.06 | 139400 |
| 2025-06-26 | 15.82 | $16.00 | 132300 |
| 2025-06-25 | 15.78 | $15.95 | 154200 |
| 2025-06-24 | 15.75 | $15.90 | 166507 |
| 2025-06-23 | 15.72 | $15.81 | 201400 |
| 2025-06-20 | 15.71 | $15.68 | 148549 |
| 2025-06-18 | 15.72 | $15.74 | 117125 |
| 2025-06-17 | 15.72 | $15.68 | 132300 |
| 2025-06-16 | 15.73 | $15.66 | 163820 |
| 2025-06-13 | 15.75 | $15.81 | 127300 |
| 2025-06-12 | 15.75 | $15.94 | 91900 |
| 2025-06-11 | 15.71 | $15.86 | 111800 |
| 2025-06-10 | 15.68 | $15.77 | 93200 |
| 2025-06-09 | 15.68 | $15.72 | 89700 |
| 2025-06-06 | 15.68 | $15.70 | 183200 |
| 2025-06-05 | 15.68 | $15.81 | 159735 |
| 2025-06-04 | 15.66 | $15.82 | 135200 |
| 2025-06-03 | 15.64 | $15.76 | 187300 |
| 2025-06-02 | 15.63 | $15.76 | 172800 |
| 2025-05-30 | 15.62 | $15.83 | 159603 |
| 2025-05-29 | 15.59 | $15.70 | 130900 |
| 2025-05-28 | 15.59 | $15.62 | 159100 |
| 2025-05-27 | 15.60 | $15.63 | 124019 |
| 2025-05-23 | 15.62 | $15.51 | 208300 |
| 2025-05-22 | 15.66 | $15.46 | 258000 |
| 2025-05-21 | 15.72 | $15.44 | 196839 |
| 2025-05-20 | 15.80 | $15.72 | 164506 |
| 2025-05-19 | 15.83 | $15.74 | 150100 |
| 2025-05-16 | 15.86 | $15.79 | 93637 |
| 2025-05-15 | 15.89 | $15.79 | 107544 |
| 2025-05-14 | 15.92 | $15.81 | 239327 |
| 2025-05-13 | 15.95 | $15.92 | 248400 |
| 2025-05-12 | 15.97 | $15.92 | 179900 |
| 2025-05-09 | 15.98 | $15.98 | 95814 |
| 2025-05-08 | 15.99 | $15.94 | 123837 |
| 2025-05-07 | 16.01 | $16.06 | 95200 |
| 2025-05-06 | 16.01 | $16.07 | 119500 |
| 2025-05-05 | 16.01 | $16.00 | 156600 |
| 2025-05-02 | 16.02 | $16.18 | 83833 |
| 2025-05-01 | 15.99 | $16.28 | 61700 |
| 2025-04-30 | 15.94 | $16.31 | 206924 |
| 2025-04-29 | 15.88 | $16.22 | 90900 |
| 2025-04-28 | 15.82 | $16.08 | 91111 |
| 2025-04-25 | 15.79 | $16.05 | 86721 |
| 2025-04-24 | 15.76 | $16.01 | 99811 |
| 2025-04-23 | 15.73 | $15.89 | 102800 |
| 2025-04-22 | 15.73 | $15.69 | 89700 |
| 2025-04-21 | 15.77 | $15.63 | 129800 |
| 2025-04-17 | 15.83 | $15.77 | 102108 |
| 2025-04-16 | 15.87 | $15.81 | 114530 |
| 2025-04-15 | 15.91 | $15.80 | 90300 |
| 2025-04-14 | 15.97 | $15.83 | 218100 |
| 2025-04-11 | 16.02 | $15.68 | 209400 |
| 2025-04-10 | 16.12 | $15.75 | 202027 |
| 2025-04-09 | 16.22 | $15.96 | 447000 |
| 2025-04-08 | 16.29 | $15.80 | 307300 |
| 2025-04-07 | 16.41 | $15.73 | 385709 |
| 2025-04-04 | 16.57 | $16.27 | 292100 |
| 2025-04-03 | 16.63 | $16.72 | 128100 |
| 2025-04-02 | 16.61 | $16.68 | 113603 |
| 2025-04-01 | 16.60 | $16.61 | 259000 |
| 2025-03-31 | 16.59 | $16.68 | 164700 |
| 2025-03-28 | 16.58 | $16.57 | 114147 |
| 2025-03-27 | 16.58 | $16.45 | 85617 |
| 2025-03-26 | 16.61 | $16.54 | 76200 |
| 2025-03-25 | 16.62 | $16.59 | 77500 |
| 2025-03-24 | 16.63 | $16.59 | 64014 |
| 2025-03-21 | 16.64 | $16.71 | 87900 |
| 2025-03-20 | 16.62 | $16.63 | 113900 |
| 2025-03-19 | 16.61 | $16.53 | 119707 |
| 2025-03-18 | 16.63 | $16.53 | 98942 |
| 2025-03-17 | 16.65 | $16.57 | 131749 |
| 2025-03-14 | 16.67 | $16.54 | 91500 |
| 2025-03-13 | 16.69 | $16.57 | 118319 |
| 2025-03-12 | 16.71 | $16.58 | 80500 |
| 2025-03-11 | 16.73 | $16.65 | 173310 |
| 2025-03-10 | 16.74 | $16.62 | 144800 |
| 2025-03-07 | 16.75 | $16.60 | 173647 |
| 2025-03-06 | 16.78 | $16.60 | 112100 |
| 2025-03-05 | 16.80 | $16.66 | 158901 |
| 2025-03-04 | 16.82 | $16.76 | 149100 |
| 2025-03-03 | 16.82 | $16.99 | 144319 |
| 2025-02-28 | 16.76 | $16.92 | 150500 |
| 2025-02-27 | 16.72 | $16.85 | 123421 |
| 2025-02-26 | 16.68 | $16.84 | 103400 |
| 2025-02-25 | 16.63 | $16.72 | 191100 |
| 2025-02-24 | 16.60 | $16.56 | 125303 |
| 2025-02-21 | 16.61 | $16.60 | 176800 |
| 2025-02-20 | 16.60 | $16.51 | 72800 |
| 2025-02-19 | 16.61 | $16.52 | 106127 |
| 2025-02-18 | 16.62 | $16.43 | 150045 |
| 2025-02-14 | 16.65 | $16.64 | 87942 |
| 2025-02-13 | 16.64 | $16.56 | 146929 |
| 2025-02-12 | 16.64 | $16.53 | 115331 |
| 2025-02-11 | 16.65 | $16.72 | 184400 |
| 2025-02-10 | 16.62 | $16.75 | 118400 |
| 2025-02-07 | 16.58 | $16.73 | 64100 |
| 2025-02-06 | 16.54 | $16.82 | 147900 |
| 2025-02-05 | 16.47 | $16.76 | 187880 |
| 2025-02-04 | 16.40 | $16.49 | 161400 |
| 2025-02-03 | 16.37 | $16.48 | 170900 |
| 2025-01-31 | 16.35 | $16.53 | 304200 |
| 2025-01-30 | 16.31 | $16.50 | 137700 |
| 2025-01-29 | 16.27 | $16.41 | 91500 |
| 2025-01-28 | 16.24 | $16.47 | 132300 |
| 2025-01-27 | 16.19 | $16.44 | 147000 |
| 2025-01-24 | 16.15 | $16.29 | 193700 |
| 2025-01-23 | 16.12 | $16.20 | 105600 |
| 2025-01-22 | 16.12 | $16.31 | 128300 |
| 2025-01-21 | 16.09 | $16.31 | 127500 |
| 2025-01-17 | 16.05 | $16.23 | 99621 |
| 2025-01-16 | 16.03 | $16.20 | 145446 |
| 2025-01-15 | 16.02 | $16.18 | 177000 |
| 2025-01-14 | 16.00 | $16.09 | 107923 |
| 2025-01-13 | 16.00 | $16.07 | 122900 |
| 2025-01-10 | 16.01 | $16.06 | 240209 |
| 2025-01-08 | 16.03 | $16.12 | 122200 |
| 2025-01-07 | 16.03 | $16.11 | 239908 |
| 2025-01-06 | 16.04 | $16.17 | 112800 |
| 2025-01-03 | 16.04 | $16.18 | 126500 |
| 2025-01-02 | 16.03 | $16.11 | 107839 |
| 2024-12-31 | 16.05 | $16.12 | 626400 |
| 2024-12-30 | 16.06 | $15.97 | 406014 |
| 2024-12-27 | 16.11 | $15.90 | 299400 |
| 2024-12-26 | 16.18 | $16.00 | 206100 |
| 2024-12-24 | 16.25 | $15.94 | 189537 |
| 2024-12-23 | 16.34 | $15.89 | 411521 |
| 2024-12-20 | 16.45 | $15.88 | 441306 |
| 2024-12-19 | 16.59 | $15.84 | 433621 |
| 2024-12-18 | 16.76 | $16.26 | 217632 |
| 2024-12-17 | 16.87 | $16.45 | 275300 |
| 2024-12-16 | 16.95 | $16.65 | 274300 |
| 2024-12-13 | 17.01 | $16.87 | 203550 |
| 2024-12-12 | 17.02 | $16.98 | 226300 |
| 2024-12-11 | 17.02 | $17.15 | 128712 |
| 2024-12-10 | 16.98 | $17.14 | 153604 |
| 2024-12-09 | 16.93 | $17.15 | 165700 |
| 2024-12-06 | 16.87 | $17.17 | 119005 |
| 2024-12-05 | 16.80 | $17.09 | 105100 |
| 2024-12-04 | 16.74 | $17.09 | 351900 |
| 2024-12-03 | 16.66 | $17.10 | 169112 |
| 2024-12-02 | 16.57 | $17.13 | 144700 |
| 2024-11-29 | 16.46 | $17.04 | 157400 |
| 2024-11-27 | 16.35 | $16.81 | 169635 |
| 2024-11-26 | 16.28 | $16.65 | 189323 |
| 2024-11-25 | 16.22 | $16.55 | 132400 |
| 2024-11-22 | 16.19 | $16.35 | 154500 |
| 2024-11-21 | 16.18 | $16.27 | 208248 |
| 2024-11-20 | 16.20 | $16.21 | 231905 |
| 2024-11-19 | 16.23 | $16.21 | 200800 |
| 2024-11-18 | 16.27 | $16.10 | 240500 |
| 2024-11-15 | 16.35 | $16.05 | 309700 |
| 2024-11-14 | 16.44 | $16.35 | 214537 |
| 2024-11-13 | 16.49 | $16.37 | 194458 |
| 2024-11-12 | 16.54 | $16.54 | 191900 |
| 2024-11-11 | 16.57 | $16.67 | 232000 |
| 2024-11-08 | 16.58 | $16.75 | 199400 |
| 2024-11-07 | 16.57 | $16.67 | 188800 |
| 2024-11-06 | 16.58 | $16.55 | 304700 |
| 2024-11-05 | 16.62 | $16.84 | 278810 |
| 2024-11-04 | 16.61 | $17.02 | 413400 |
| 2024-11-01 | 16.56 | $16.76 | 429936 |
| 2024-10-31 | 16.55 | $16.62 | 334538 |
| 2024-10-30 | 16.58 | $16.53 | 639100 |
| 2024-10-29 | 16.63 | $16.44 | 496730 |
| 2024-10-28 | 16.71 | $16.50 | 374547 |
| 2024-10-25 | 16.80 | $16.60 | 265300 |
| 2024-10-24 | 16.87 | $16.68 | 404721 |
| 2024-10-23 | 16.95 | $16.57 | 887716 |
| 2024-10-22 | 17.06 | $16.98 | 193300 |
| 2024-10-21 | 17.10 | $17.04 | 166302 |
| 2024-10-18 | 17.14 | $17.11 | 168100 |
| 2024-10-17 | 17.18 | $17.02 | 209512 |
| 2024-10-16 | 17.24 | $17.15 | 134844 |
| 2024-10-15 | 17.28 | $17.04 | 256700 |
| 2024-10-14 | 17.35 | $17.18 | 213644 |
| 2024-10-11 | 17.41 | $17.22 | 210200 |
| 2024-10-10 | 17.47 | $17.16 | 255747 |
| 2024-10-09 | 17.55 | $17.24 | 243469 |
| 2024-10-08 | 17.62 | $17.18 | 192924 |
| 2024-10-07 | 17.73 | $17.14 | 286700 |
| 2024-10-04 | 17.86 | $17.35 | 375447 |
| 2024-10-03 | 17.96 | $17.47 | 261100 |
| 2024-10-02 | 18.06 | $17.63 | 296449 |
| 2024-10-01 | 18.13 | $17.86 | 229120 |
| 2024-09-30 | 18.17 | $17.82 | 747758 |
| 2024-09-27 | 18.23 | $18.15 | 179400 |
| 2024-09-26 | 18.22 | $18.02 | 244129 |
| 2024-09-25 | 18.24 | $18.06 | 180500 |
| 2024-09-24 | 18.25 | $18.22 | 196700 |
| 2024-09-23 | 18.22 | $18.07 | 628635 |
| 2024-09-20 | 18.22 | $17.97 | 262100 |
| 2024-09-19 | 18.25 | $18.04 | 280143 |
| 2024-09-18 | 18.26 | $18.08 | 199334 |
| 2024-09-17 | 18.26 | $18.20 | 198631 |
| 2024-09-16 | 18.23 | $18.27 | 477540 |
| 2024-09-13 | 18.18 | $18.27 | 139300 |
| 2024-09-12 | 18.13 | $18.21 | 245400 |
| 2024-09-11 | 18.07 | $18.21 | 391616 |
| 2024-09-10 | 18.01 | $18.04 | 331300 |
| 2024-09-09 | 17.96 | $18.11 | 296406 |
| 2024-09-06 | 17.90 | $17.95 | 212036 |
| 2024-09-05 | 17.85 | $17.79 | 187937 |
| 2024-09-04 | 17.83 | $17.68 | 273628 |
| 2024-09-03 | 17.83 | $17.64 | 286232 |
| 2024-08-30 | 17.84 | $17.77 | 194239 |
| 2024-08-29 | 17.82 | $17.82 | 317324 |
| 2024-08-28 | 17.78 | $17.72 | 188057 |
| 2024-08-27 | 17.75 | $17.74 | 269027 |
| 2024-08-26 | 17.72 | $17.73 | 227326 |
| 2024-08-23 | 17.67 | $17.58 | 148700 |
| 2024-08-22 | 17.66 | $17.62 | 159848 |
| 2024-08-21 | 17.62 | $17.72 | 253109 |
| 2024-08-20 | 17.56 | $17.64 | 251506 |
| 2024-08-19 | 17.51 | $17.54 | 156719 |
| 2024-08-16 | 17.46 | $17.47 | 354336 |
| 2024-08-15 | 17.42 | $17.39 | 259500 |
| 2024-08-14 | 17.39 | $17.49 | 128216 |
| 2024-08-13 | 17.34 | $17.41 | 225200 |
| 2024-08-12 | 17.28 | $17.34 | 139700 |
| 2024-08-09 | 17.24 | $17.20 | 168907 |
| 2024-08-08 | 17.21 | $17.15 | 199417 |
| 2024-08-07 | 17.18 | $17.12 | 381000 |
| 2024-08-06 | 17.16 | $17.50 | 320000 |
| 2024-08-05 | 17.05 | $17.39 | 321332 |
| 2024-08-02 | 16.95 | $17.41 | 284500 |
| 2024-08-01 | 16.82 | $17.12 | 254400 |
| 2024-07-31 | 16.73 | $17.04 | 325849 |
| 2024-07-30 | 16.65 | $16.76 | 226413 |
| 2024-07-29 | 16.60 | $16.59 | 204028 |
| 2024-07-26 | 16.59 | $16.57 | 242028 |
| 2024-07-25 | 16.58 | $16.51 | 232145 |
| 2024-07-24 | 16.58 | $16.54 | 221704 |
| 2024-07-23 | 16.57 | $16.60 | 305000 |
| 2024-07-22 | 16.54 | $16.51 | 224122 |
| 2024-07-19 | 16.53 | $16.48 | 471618 |
| 2024-07-18 | 16.52 | $16.38 | 477827 |
| 2024-07-17 | 16.53 | $16.42 | 229438 |
| 2024-07-16 | 16.54 | $16.49 | 482035 |
| 2024-07-15 | 16.52 | $16.60 | 242246 |
| 2024-07-12 | 16.49 | $16.67 | 168100 |
| 2024-07-11 | 16.43 | $16.63 | 354126 |
| 2024-07-10 | 16.36 | $16.41 | 269231 |
| 2024-07-09 | 16.34 | $16.38 | 178014 |
| 2024-07-08 | 16.31 | $16.38 | 251300 |
| 2024-07-05 | 16.28 | $16.24 | 253609 |
| 2024-07-03 | 16.27 | $16.31 | 113900 |
| 2024-07-02 | 16.25 | $16.18 | 239232 |
| 2024-07-01 | 16.25 | $16.15 | 398700 |
| 2024-06-28 | 16.26 | $16.35 | 218910 |
| 2024-06-27 | 16.22 | $16.33 | 386037 |
| 2024-06-26 | 16.18 | $16.22 | 244736 |
| 2024-06-25 | 16.16 | $16.25 | 213148 |
| 2024-06-24 | 16.12 | $16.15 | 130741 |
| 2024-06-21 | 16.10 | $16.14 | 268900 |
| 2024-06-20 | 16.08 | $16.17 | 155500 |
| 2024-06-18 | 16.05 | $16.20 | 361400 |
| 2024-06-17 | 16.01 | $15.99 | 144608 |
| 2024-06-14 | 16.00 | $16.18 | 263724 |
| 2024-06-13 | 15.96 | $16.10 | 391205 |
| 2024-06-12 | 15.92 | $16.06 | 199900 |
| 2024-06-11 | 15.88 | $15.97 | 124427 |
| 2024-06-10 | 15.86 | $15.83 | 109200 |
| 2024-06-07 | 15.86 | $15.90 | 173748 |
| 2024-06-06 | 15.85 | $16.06 | 156338 |
| 2024-06-05 | 15.80 | $16.00 | 158332 |
| 2024-06-04 | 15.75 | $15.99 | 148825 |
| 2024-06-03 | 15.70 | $15.88 | 99700 |
| 2024-05-31 | 15.67 | $15.79 | 155003 |
| 2024-05-30 | 15.65 | $15.57 | 92310 |
| 2024-05-29 | 15.67 | $15.49 | 144500 |
| 2024-05-28 | 15.72 | $15.59 | 235003 |
| 2024-05-24 | 15.75 | $15.80 | 94728 |
| 2024-05-23 | 15.74 | $15.81 | 244400 |
| 2024-05-22 | 15.73 | $15.72 | 263600 |
| 2024-05-21 | 15.73 | $15.75 | 205400 |
| 2024-05-20 | 15.73 | $15.74 | 173800 |
| 2024-05-17 | 15.74 | $15.84 | 166400 |
| 2024-05-16 | 15.72 | $15.86 | 167800 |
| 2024-05-15 | 15.69 | $15.87 | 208732 |
| 2024-05-14 | 15.66 | $15.72 | 163400 |
| 2024-05-13 | 15.66 | $15.75 | 164844 |
| 2024-05-10 | 15.65 | $15.74 | 186100 |
| 2024-05-09 | 15.64 | $15.88 | 149700 |
| 2024-05-08 | 15.60 | $15.87 | 381901 |
| 2024-05-07 | 15.56 | $15.84 | 197200 |
| 2024-05-06 | 15.52 | $15.79 | 154100 |
| 2024-05-03 | 15.48 | $15.75 | 173235 |
| 2024-05-02 | 15.45 | $15.56 | 207609 |
| 2024-05-01 | 15.45 | $15.56 | 173828 |
| 2024-04-30 | 15.46 | $15.52 | 158100 |
| 2024-04-29 | 15.47 | $15.58 | 150935 |
| 2024-04-26 | 15.48 | $15.50 | 109200 |
| 2024-04-25 | 15.51 | $15.47 | 93606 |
| 2024-04-24 | 15.55 | $15.58 | 117300 |
| 2024-04-23 | 15.57 | $15.66 | 168634 |
| 2024-04-22 | 15.58 | $15.58 | 93300 |
| 2024-04-19 | 15.61 | $15.58 | 126500 |
| 2024-04-18 | 15.65 | $15.58 | 158900 |
| 2024-04-17 | 15.69 | $15.64 | 171907 |
| 2024-04-16 | 15.73 | $15.50 | 167300 |
| 2024-04-15 | 15.81 | $15.52 | 260600 |
| 2024-04-12 | 15.90 | $15.64 | 154800 |
| 2024-04-11 | 15.98 | $15.76 | 300100 |
| 2024-04-10 | 16.05 | $15.78 | 264419 |
| 2024-04-09 | 16.13 | $16.11 | 260000 |
| 2024-04-08 | 16.14 | $15.99 | 247743 |
| 2024-04-05 | 16.19 | $16.04 | 258926 |
| 2024-04-04 | 16.24 | $16.15 | 258498 |
| 2024-04-03 | 16.27 | $16.12 | 169839 |
| 2024-04-02 | 16.31 | $16.12 | 253400 |
| 2024-04-01 | 16.36 | $16.18 | 293200 |
| 2024-03-28 | 16.41 | $16.34 | 379700 |
| 2024-03-27 | 16.42 | $16.45 | 288600 |
| 2024-03-26 | 16.42 | $16.44 | 143900 |
| 2024-03-25 | 16.42 | $16.44 | 228545 |
| 2024-03-22 | 16.43 | $16.42 | 135247 |
| 2024-03-21 | 16.43 | $16.36 | 117749 |
| 2024-03-20 | 16.45 | $16.35 | 130841 |
| 2024-03-19 | 16.48 | $16.28 | 152442 |
| 2024-03-18 | 16.52 | $16.35 | 122314 |
| 2024-03-15 | 16.56 | $16.33 | 128100 |
| 2024-03-14 | 16.61 | $16.46 | 107400 |
| 2024-03-13 | 16.64 | $16.73 | 119601 |
| 2024-03-12 | 16.61 | $16.77 | 90321 |
| 2024-03-11 | 16.58 | $16.73 | 101123 |
| 2024-03-08 | 16.54 | $16.84 | 205800 |
| 2024-03-07 | 16.48 | $16.69 | 92900 |
| 2024-03-06 | 16.44 | $16.68 | 166211 |
| 2024-03-05 | 16.39 | $16.57 | 127600 |
| 2024-03-04 | 16.36 | $16.46 | 173108 |
| 2024-03-01 | 16.35 | $16.48 | 156710 |
| 2024-02-29 | 16.33 | $16.36 | 218815 |
| 2024-02-28 | 16.34 | $16.23 | 137500 |
| 2024-02-27 | 16.37 | $16.11 | 197000 |
| 2024-02-26 | 16.44 | $16.24 | 189200 |
| 2024-02-23 | 16.49 | $16.27 | 236700 |
| 2024-02-22 | 16.55 | $16.19 | 305728 |
| 2024-02-21 | 16.62 | $16.15 | 813201 |
| 2024-02-20 | 16.72 | $16.49 | 90713 |
| 2024-02-16 | 16.77 | $16.47 | 184300 |
| 2024-02-15 | 16.82 | $16.65 | 195300 |
| 2024-02-14 | 16.84 | $16.46 | 248600 |
| 2024-02-13 | 16.91 | $16.65 | 129048 |
| 2024-02-12 | 16.95 | $16.88 | 146120 |
| 2024-02-09 | 16.94 | $16.90 | 120944 |
| 2024-02-08 | 16.93 | $16.93 | 268702 |
| 2024-02-07 | 16.91 | $16.92 | 136900 |
| 2024-02-06 | 16.88 | $16.93 | 138500 |
| 2024-02-05 | 16.85 | $16.78 | 285000 |
| 2024-02-02 | 16.85 | $16.80 | 522700 |
| 2024-02-01 | 16.83 | $17.11 | 215408 |
| 2024-01-31 | 16.75 | $16.79 | 357200 |
| 2024-01-30 | 16.73 | $16.77 | 237700 |
| 2024-01-29 | 16.70 | $16.73 | 167900 |
| 2024-01-26 | 16.67 | $16.64 | 124500 |
| 2024-01-25 | 16.66 | $16.68 | 170704 |
| 2024-01-24 | 16.64 | $16.57 | 238731 |
| 2024-01-23 | 16.63 | $16.63 | 181547 |
| 2024-01-22 | 16.62 | $16.60 | 293839 |
| 2024-01-19 | 16.60 | $16.56 | 508134 |
| 2024-01-18 | 16.59 | $16.44 | 294928 |
| 2024-01-17 | 16.60 | $16.49 | 652526 |
| 2024-01-16 | 16.60 | $16.38 | 443092 |
| 2024-01-12 | 16.63 | $16.46 | 129227 |
| 2024-01-11 | 16.64 | $16.47 | 188818 |
| 2024-01-10 | 16.65 | $16.59 | 135700 |
| 2024-01-09 | 16.63 | $16.60 | 179906 |
| 2024-01-08 | 16.61 | $16.66 | 216600 |
| 2024-01-05 | 16.57 | $16.55 | 342104 |
| 2024-01-04 | 16.54 | $16.52 | 342202 |
| 2024-01-03 | 16.52 | $16.45 | 248531 |
| 2024-01-02 | 16.50 | $16.28 | 229006 |
| 2023-12-29 | 16.52 | $16.26 | 623793 |
| 2023-12-28 | 16.54 | $16.48 | 366936 |
| 2023-12-27 | 16.52 | $16.50 | 302935 |
| 2023-12-26 | 16.48 | $16.41 | 256839 |
| 2023-12-22 | 16.46 | $16.43 | 176600 |
| 2023-12-21 | 16.43 | $16.47 | 308300 |
| 2023-12-20 | 16.38 | $16.44 | 299210 |
| 2023-12-19 | 16.34 | $16.59 | 329800 |
| 2023-12-18 | 16.25 | $16.47 | 362637 |
| 2023-12-15 | 16.16 | $16.46 | 286400 |
| 2023-12-14 | 16.07 | $16.32 | 353400 |
| 2023-12-13 | 15.99 | $16.14 | 462400 |
| 2023-12-12 | 15.93 | $15.80 | 219900 |
| 2023-12-11 | 15.94 | $15.83 | 230013 |
| 2023-12-08 | 15.94 | $15.89 | 181600 |
| 2023-12-07 | 15.92 | $15.99 | 201700 |
| 2023-12-06 | 15.88 | $16.03 | 574936 |
| 2023-12-05 | 15.82 | $16.01 | 287200 |
| 2023-12-04 | 15.76 | $15.94 | 368800 |
| 2023-12-01 | 15.69 | $15.85 | 409300 |
| 2023-11-30 | 15.64 | $15.66 | 282100 |
| 2023-11-29 | 15.62 | $15.80 | 535800 |
| 2023-11-28 | 15.56 | $15.52 | 487409 |
| 2023-11-27 | 15.55 | $15.47 | 303312 |
| 2023-11-24 | 15.56 | $15.51 | 79600 |
| 2023-11-22 | 15.55 | $15.54 | 217102 |
| 2023-11-21 | 15.53 | $15.60 | 176433 |
| 2023-11-20 | 15.50 | $15.62 | 206700 |
| 2023-11-17 | 15.46 | $15.58 | 123400 |
| 2023-11-16 | 15.41 | $15.62 | 156514 |
| 2023-11-15 | 15.35 | $15.42 | 155500 |
| 2023-11-14 | 15.33 | $15.53 | 210200 |
| 2023-11-13 | 15.27 | $15.24 | 138310 |
| 2023-11-10 | 15.27 | $15.33 | 135700 |
| 2023-11-09 | 15.25 | $15.33 | 100800 |
| 2023-11-08 | 15.22 | $15.67 | 114500 |
| 2023-11-07 | 15.12 | $15.61 | 368869 |
| 2023-11-06 | 15.01 | $15.21 | 196110 |
| 2023-11-03 | 14.98 | $15.65 | 249844 |
| 2023-11-02 | 14.84 | $15.40 | 239001 |
| 2023-11-01 | 14.73 | $15.12 | 230600 |
| 2023-10-31 | 14.67 | $14.96 | 262131 |
| 2023-10-30 | 14.63 | $14.82 | 301809 |
| 2023-10-27 | 14.61 | $14.62 | 172900 |
| 2023-10-26 | 14.64 | $14.58 | 212800 |
| 2023-10-25 | 14.68 | $14.43 | 332400 |
| 2023-10-24 | 14.76 | $14.88 | 213701 |
| 2023-10-23 | 14.76 | $14.77 | 194400 |
| 2023-10-20 | 14.78 | $14.62 | 150800 |
| 2023-10-19 | 14.84 | $14.51 | 368405 |
| 2023-10-18 | 14.93 | $14.92 | 237824 |
| 2023-10-17 | 14.96 | $14.98 | 228534 |
| 2023-10-16 | 14.97 | $15.28 | 402832 |
| 2023-10-13 | 14.93 | $15.15 | 180503 |
| 2023-10-12 | 14.90 | $15.08 | 239739 |
| 2023-10-11 | 14.89 | $15.25 | 322613 |
| 2023-10-10 | 14.85 | $14.87 | 284446 |
| 2023-10-09 | 14.87 | $14.95 | 336600 |
| 2023-10-06 | 14.89 | $14.79 | 211900 |
| 2023-10-05 | 14.94 | $14.92 | 211400 |
| 2023-10-04 | 14.98 | $15.12 | 303201 |
| 2023-10-03 | 14.98 | $14.85 | 303513 |
| 2023-10-02 | 15.05 | $15.01 | 367002 |
| 2023-09-29 | 15.09 | $15.16 | 562800 |
| 2023-09-28 | 15.10 | $14.91 | 277525 |
| 2023-09-27 | 15.18 | $14.85 | 488000 |
| 2023-09-26 | 15.27 | $14.84 | 340412 |
| 2023-09-25 | 15.39 | $15.19 | 257018 |
| 2023-09-22 | 15.46 | $15.34 | 165311 |
| 2023-09-21 | 15.50 | $15.35 | 245100 |
| 2023-09-20 | 15.55 | $15.56 | 225602 |
| 2023-09-19 | 15.57 | $15.48 | 273602 |
| 2023-09-18 | 15.60 | $15.51 | 140501 |
| 2023-09-15 | 15.64 | $15.60 | 129300 |
| 2023-09-14 | 15.66 | $15.65 | 196751 |
| 2023-09-13 | 15.67 | $15.78 | 181129 |
| 2023-09-12 | 15.67 | $15.66 | 172900 |
| 2023-09-11 | 15.68 | $15.72 | 184800 |
| 2023-09-08 | 15.69 | $15.72 | 106600 |
| 2023-09-07 | 15.70 | $15.66 | 110900 |
| 2023-09-06 | 15.73 | $15.72 | 114700 |
| 2023-09-05 | 15.74 | $15.72 | 201300 |
| 2023-09-01 | 15.76 | $15.94 | 154750 |
| 2023-08-31 | 15.74 | $16.03 | 178600 |
| 2023-08-30 | 15.70 | $15.92 | 165700 |
| 2023-08-29 | 15.67 | $15.85 | 394522 |
| 2023-08-28 | 15.66 | $15.76 | 240000 |
| 2023-08-25 | 15.66 | $15.80 | 210016 |
| 2023-08-24 | 15.66 | $15.74 | 154505 |
| 2023-08-23 | 15.67 | $15.76 | 288209 |
| 2023-08-22 | 15.68 | $15.57 | 361700 |
| 2023-08-21 | 15.74 | $15.66 | 288400 |
| 2023-08-18 | 15.78 | $15.85 | 474100 |
| 2023-08-17 | 15.79 | $15.63 | 249700 |
| 2023-08-16 | 15.85 | $15.67 | 182200 |
| 2023-08-15 | 15.92 | $15.77 | 159500 |
| 2023-08-14 | 15.97 | $15.90 | 144500 |
| 2023-08-11 | 16.01 | $16.06 | 258600 |
| 2023-08-10 | 16.02 | $15.93 | 269216 |
| 2023-08-09 | 16.07 | $16.04 | 194300 |
| 2023-08-08 | 16.09 | $16.01 | 168536 |
| 2023-08-07 | 16.13 | $15.96 | 250600 |
| 2023-08-04 | 16.19 | $15.98 | 241400 |
| 2023-08-03 | 16.25 | $15.82 | 421633 |
| 2023-08-02 | 16.35 | $16.14 | 359000 |
| 2023-08-01 | 16.41 | $16.26 | 211048 |
| 2023-07-31 | 16.45 | $16.41 | 194344 |
| 2023-07-28 | 16.47 | $16.48 | 146700 |
| 2023-07-27 | 16.47 | $16.35 | 250100 |
| 2023-07-26 | 16.50 | $16.57 | 120117 |
| 2023-07-25 | 16.49 | $16.55 | 202803 |
| 2023-07-24 | 16.49 | $16.60 | 204300 |
| 2023-07-21 | 16.47 | $16.61 | 301041 |
| 2023-07-20 | 16.45 | $16.48 | 184100 |
| 2023-07-19 | 16.45 | $16.61 | 285000 |
| 2023-07-18 | 16.43 | $16.55 | 174317 |
| 2023-07-17 | 16.42 | $16.51 | 192725 |
| 2023-07-14 | 16.41 | $16.46 | 119300 |
| 2023-07-13 | 16.41 | $16.61 | 183900 |
| 2023-07-12 | 16.39 | $16.57 | 214323 |
| 2023-07-11 | 16.36 | $16.39 | 208441 |
| 2023-07-10 | 16.38 | $16.33 | 278617 |
| 2023-07-07 | 16.41 | $16.34 | 155900 |
| 2023-07-06 | 16.44 | $16.20 | 562007 |
| 2023-07-05 | 16.51 | $16.63 | 198148 |
| 2023-07-03 | 16.50 | $16.70 | 81900 |
| 2023-06-30 | 16.47 | $16.59 | 236446 |
| 2023-06-29 | 16.46 | $16.53 | 165431 |
| 2023-06-28 | 16.47 | $16.75 | 192121 |
| 2023-06-27 | 16.43 | $16.65 | 201100 |
| 2023-06-26 | 16.41 | $16.62 | 234500 |
| 2023-06-23 | 16.39 | $16.56 | 221900 |
| 2023-06-22 | 16.38 | $16.53 | 178500 |
| 2023-06-21 | 16.38 | $16.56 | 238100 |
| 2023-06-20 | 16.38 | $16.50 | 251900 |
| 2023-06-16 | 16.39 | $16.49 | 289300 |
| 2023-06-15 | 16.40 | $16.57 | 249600 |
| 2023-06-14 | 16.40 | $16.46 | 208000 |
| 2023-06-13 | 16.43 | $16.53 | 180600 |
| 2023-06-12 | 16.45 | $16.65 | 168112 |
| 2023-06-09 | 16.45 | $16.54 | 135248 |
| 2023-06-08 | 16.47 | $16.45 | 202300 |
| 2023-06-07 | 16.52 | $16.44 | 178307 |
| 2023-06-06 | 16.57 | $16.46 | 162800 |
| 2023-06-05 | 16.64 | $16.49 | 244791 |
| 2023-06-02 | 16.71 | $16.45 | 644839 |
| 2023-06-01 | 16.81 | $16.85 | 190935 |
| 2023-05-31 | 16.84 | $16.83 | 303600 |
| 2023-05-30 | 16.88 | $16.67 | 226732 |
| 2023-05-26 | 16.96 | $16.74 | 169100 |
| 2023-05-25 | 17.04 | $16.56 | 156531 |
| 2023-05-24 | 17.17 | $16.71 | 165800 |
| 2023-05-23 | 17.29 | $16.86 | 241332 |
| 2023-05-22 | 17.40 | $16.67 | 375500 |
| 2023-05-19 | 17.57 | $17.15 | 166400 |
| 2023-05-18 | 17.67 | $17.29 | 124300 |
| 2023-05-17 | 17.76 | $17.51 | 92200 |
| 2023-05-16 | 17.81 | $17.63 | 131700 |
| 2023-05-15 | 17.84 | $17.74 | 102000 |
| 2023-05-12 | 17.86 | $17.73 | 75526 |
| 2023-05-11 | 17.88 | $17.99 | 147400 |
| 2023-05-10 | 17.85 | $17.97 | 132339 |
| 2023-05-09 | 17.82 | $17.76 | 115800 |
| 2023-05-08 | 17.83 | $17.67 | 101500 |
| 2023-05-05 | 17.86 | $17.89 | 104700 |
| 2023-05-04 | 17.84 | $17.83 | 119800 |
| 2023-05-03 | 17.84 | $17.99 | 133237 |
| 2023-05-02 | 17.80 | $17.98 | 131305 |
| 2023-05-01 | 17.76 | $17.73 | 122000 |
| 2023-04-28 | 17.76 | $17.99 | 164528 |
| 2023-04-27 | 17.71 | $17.77 | 117400 |
| 2023-04-26 | 17.70 | $17.86 | 83300 |
| 2023-04-25 | 17.66 | $17.65 | 92800 |
| 2023-04-24 | 17.66 | $17.69 | 49614 |
| 2023-04-21 | 17.66 | $17.57 | 80324 |
| 2023-04-20 | 17.68 | $17.67 | 124805 |
| 2023-04-19 | 17.68 | $17.38 | 115700 |
| 2023-04-18 | 17.75 | $17.45 | 108216 |
| 2023-04-17 | 17.81 | $17.33 | 135712 |
| 2023-04-14 | 17.90 | $17.64 | 169447 |
| 2023-04-13 | 17.94 | $17.99 | 218420 |
| 2023-04-12 | 17.92 | $17.91 | 152339 |
| 2023-04-11 | 17.91 | $17.82 | 80914 |
| 2023-04-10 | 17.91 | $17.71 | 122700 |
| 2023-04-06 | 17.94 | $17.94 | 107802 |
| 2023-04-05 | 17.92 | $18.11 | 108400 |
| 2023-04-04 | 17.86 | $18.01 | 143306 |
| 2023-04-03 | 17.81 | $18.03 | 141223 |
| 2023-03-31 | 17.76 | $17.92 | 277900 |
| 2023-03-30 | 17.71 | $18.04 | 246616 |
| 2023-03-29 | 17.63 | $18.27 | 440715 |
| 2023-03-28 | 17.49 | $17.53 | 99500 |
| 2023-03-27 | 17.48 | $17.51 | 111702 |
| 2023-03-24 | 17.48 | $17.62 | 173408 |
| 2023-03-23 | 17.45 | $17.52 | 73100 |
| 2023-03-22 | 17.44 | $17.51 | 181925 |
| 2023-03-21 | 17.43 | $17.57 | 205936 |
| 2023-03-20 | 17.41 | $17.60 | 166823 |
| 2023-03-17 | 17.37 | $17.64 | 271516 |
| 2023-03-16 | 17.33 | $17.34 | 156600 |
| 2023-03-15 | 17.34 | $17.35 | 202746 |
| 2023-03-14 | 17.35 | $17.32 | 217001 |
| 2023-03-13 | 17.36 | $17.49 | 195419 |
| 2023-03-10 | 17.35 | $17.57 | 195510 |
| 2023-03-09 | 17.31 | $17.32 | 135605 |
| 2023-03-08 | 17.33 | $17.37 | 103200 |
| 2023-03-07 | 17.34 | $17.41 | 136734 |
| 2023-03-06 | 17.34 | $17.45 | 90309 |
| 2023-03-03 | 17.33 | $17.42 | 108800 |
| 2023-03-02 | 17.33 | $17.20 | 125501 |
| 2023-03-01 | 17.38 | $17.23 | 125037 |
| 2023-02-28 | 17.43 | $17.33 | 155235 |
| 2023-02-27 | 17.46 | $17.30 | 136803 |
| 2023-02-24 | 17.51 | $17.36 | 104641 |
| 2023-02-23 | 17.56 | $17.42 | 227637 |
| 2023-02-22 | 17.60 | $17.27 | 145500 |
| 2023-02-21 | 17.67 | $17.15 | 237600 |
| 2023-02-17 | 17.79 | $17.52 | 124332 |
| 2023-02-16 | 17.85 | $17.55 | 218000 |
| 2023-02-15 | 17.91 | $17.83 | 171200 |
| 2023-02-14 | 17.92 | $17.80 | 176400 |
| 2023-02-13 | 17.94 | $17.86 | 121432 |
| 2023-02-10 | 17.95 | $17.72 | 112800 |
| 2023-02-09 | 17.99 | $17.93 | 120621 |
| 2023-02-08 | 17.99 | $17.95 | 131114 |
| 2023-02-07 | 17.99 | $17.93 | 133900 |
| 2023-02-06 | 17.99 | $17.78 | 181900 |
| 2023-02-03 | 18.02 | $17.88 | 342737 |
| 2023-02-02 | 18.03 | $18.25 | 245409 |
| 2023-02-01 | 17.97 | $18.30 | 259535 |
| 2023-01-31 | 17.89 | $18.04 | 185106 |
| 2023-01-30 | 17.84 | $17.92 | 163700 |
| 2023-01-27 | 17.82 | $17.79 | 176500 |
| 2023-01-26 | 17.82 | $17.87 | 125400 |
| 2023-01-25 | 17.80 | $17.75 | 198509 |
| 2023-01-24 | 17.80 | $17.86 | 204621 |
| 2023-01-23 | 17.78 | $17.86 | 165917 |
| 2023-01-20 | 17.75 | $17.82 | 656608 |
| 2023-01-19 | 17.73 | $17.97 | 278700 |
| 2023-01-18 | 17.67 | $17.77 | 324517 |
| 2023-01-17 | 17.65 | $17.49 | 238300 |
| 2023-01-13 | 17.68 | $17.66 | 376000 |
| 2023-01-12 | 17.68 | $18.09 | 150719 |
| 2023-01-11 | 17.59 | $18.08 | 144200 |
| 2023-01-10 | 17.48 | $17.86 | 163900 |
| 2023-01-09 | 17.41 | $17.67 | 380744 |
| 2023-01-06 | 17.36 | $17.79 | 140636 |
| 2023-01-05 | 17.28 | $17.56 | 132500 |
| 2023-01-04 | 17.24 | $17.48 | 183733 |
| 2023-01-03 | 17.22 | $17.25 | 217000 |
| 2022-12-30 | 17.23 | $16.84 | 326300 |
| 2022-12-29 | 17.34 | $16.90 | 396612 |
| 2022-12-28 | 17.45 | $16.90 | 440500 |
| 2022-12-27 | 17.58 | $16.95 | 370200 |
| 2022-12-23 | 17.72 | $17.52 | 155112 |
| 2022-12-22 | 17.76 | $17.67 | 202325 |
| 2022-12-21 | 17.78 | $17.80 | 237704 |
| 2022-12-20 | 17.78 | $17.63 | 461300 |
| 2022-12-19 | 17.81 | $17.33 | 298416 |
| 2022-12-16 | 17.90 | $17.56 | 313000 |
| 2022-12-15 | 17.97 | $17.50 | 232600 |
| 2022-12-14 | 18.05 | $17.43 | 211330 |
| 2022-12-13 | 18.17 | $17.41 | 403233 |
| 2022-12-12 | 18.30 | $17.65 | 327400 |
| 2022-12-09 | 18.41 | $17.94 | 161207 |
| 2022-12-08 | 18.46 | $18.11 | 348304 |
| 2022-12-07 | 18.49 | $18.09 | 419548 |
| 2022-12-06 | 18.53 | $18.27 | 362125 |
| 2022-12-05 | 18.53 | $18.44 | 186600 |
| 2022-12-02 | 18.49 | $18.68 | 146300 |
| 2022-12-01 | 18.39 | $18.75 | 179900 |
| 2022-11-30 | 18.26 | $18.76 | 275364 |
| 2022-11-29 | 18.11 | $18.32 | 172400 |
| 2022-11-28 | 18.02 | $18.28 | 213300 |
| 2022-11-25 | 17.92 | $18.01 | 33200 |
| 2022-11-23 | 17.86 | $18.00 | 316635 |
| 2022-11-22 | 17.79 | $18.03 | 317600 |
| 2022-11-21 | 17.70 | $17.43 | 152300 |
| 2022-11-18 | 17.72 | $17.40 | 240500 |
| 2022-11-17 | 17.75 | $17.67 | 305921 |
| 2022-11-16 | 17.73 | $18.22 | 189443 |
| 2022-11-15 | 17.58 | $18.31 | 283331 |
| 2022-11-14 | 17.39 | $18.07 | 352546 |
| 2022-11-11 | 17.22 | $18.17 | 241200 |
| 2022-11-10 | 17.00 | $17.96 | 302757 |
| 2022-11-09 | 16.79 | $16.81 | 207600 |
| 2022-11-08 | 16.78 | $17.12 | 249400 |
| 2022-11-07 | 16.71 | $16.72 | 154700 |
| 2022-11-04 | 16.71 | $17.01 | 110715 |
| 2022-11-03 | 16.65 | $16.92 | 182745 |
| 2022-11-02 | 16.60 | $16.95 | 243124 |
| 2022-11-01 | 16.54 | $17.06 | 180445 |
| 2022-10-31 | 16.44 | $17.13 | 281235 |
| 2022-10-28 | 16.31 | $17.21 | 230200 |
| 2022-10-27 | 16.15 | $16.98 | 237414 |
| 2022-10-26 | 16.01 | $16.81 | 231700 |
| 2022-10-25 | 15.89 | $16.32 | 398400 |
| 2022-10-24 | 15.86 | $15.96 | 216716 |
| 2022-10-21 | 15.89 | $16.27 | 239733 |
| 2022-10-20 | 15.87 | $15.91 | 198200 |
| 2022-10-19 | 15.93 | $16.17 | 175900 |
| 2022-10-18 | 15.95 | $16.35 | 260300 |
| 2022-10-17 | 15.93 | $16.16 | 204000 |
| 2022-10-14 | 15.95 | $16.01 | 139012 |
| 2022-10-13 | 16.02 | $16.32 | 454800 |
| 2022-10-12 | 16.03 | $16.09 | 285000 |
| 2022-10-11 | 16.10 | $16.13 | 257500 |
| 2022-10-10 | 16.17 | $16.24 | 171400 |
| 2022-10-07 | 16.23 | $16.36 | 196900 |
| 2022-10-06 | 16.29 | $16.39 | 219730 |
| 2022-10-05 | 16.35 | $16.53 | 268210 |
| 2022-10-04 | 16.39 | $16.72 | 492906 |
| 2022-10-03 | 16.41 | $16.55 | 238346 |
| 2022-09-30 | 16.47 | $16.43 | 335529 |
| 2022-09-29 | 16.57 | $16.54 | 258400 |
| 2022-09-28 | 16.66 | $16.55 | 477900 |
| 2022-09-27 | 16.78 | $16.35 | 330010 |
| 2022-09-26 | 16.95 | $16.46 | 398301 |
| 2022-09-23 | 17.14 | $16.73 | 523823 |
| 2022-09-22 | 17.31 | $16.90 | 367637 |
| 2022-09-21 | 17.47 | $17.31 | 108000 |
| 2022-09-20 | 17.57 | $17.29 | 206900 |
| 2022-09-19 | 17.70 | $17.43 | 151500 |
| 2022-09-16 | 17.82 | $17.47 | 257649 |
| 2022-09-15 | 17.95 | $17.42 | 253900 |
| 2022-09-14 | 18.12 | $17.71 | 292307 |
| 2022-09-13 | 18.26 | $18.05 | 116700 |
| 2022-09-12 | 18.35 | $18.07 | 186500 |
| 2022-09-09 | 18.45 | $18.11 | 161700 |
| 2022-09-08 | 18.56 | $18.02 | 211711 |
| 2022-09-07 | 18.72 | $18.24 | 351302 |
| 2022-09-06 | 18.85 | $18.23 | 304600 |
| 2022-09-02 | 19.00 | $18.74 | 111342 |
| 2022-09-01 | 19.08 | $18.55 | 232800 |
| 2022-08-31 | 19.21 | $19.15 | 207910 |
| 2022-08-30 | 19.23 | $18.96 | 146510 |
| 2022-08-29 | 19.30 | $18.94 | 114318 |
| 2022-08-26 | 19.38 | $19.28 | 225010 |
| 2022-08-25 | 19.41 | $19.30 | 262600 |
| 2022-08-24 | 19.43 | $19.12 | 137227 |
| 2022-08-23 | 19.50 | $19.00 | 183800 |
| 2022-08-22 | 19.60 | $18.92 | 233516 |
| 2022-08-19 | 19.74 | $19.31 | 113100 |
| 2022-08-18 | 19.81 | $19.58 | 176528 |
| 2022-08-17 | 19.84 | $19.36 | 235800 |
| 2022-08-16 | 19.92 | $19.69 | 236100 |
| 2022-08-15 | 19.94 | $20.06 | 155800 |
| 2022-08-12 | 19.88 | $20.10 | 267900 |
| 2022-08-11 | 19.80 | $19.87 | 343043 |
| 2022-08-10 | 19.76 | $19.55 | 246439 |
| 2022-08-09 | 19.78 | $19.68 | 121810 |
| 2022-08-08 | 19.77 | $19.60 | 149500 |
| 2022-08-05 | 19.78 | $19.69 | 170300 |
| 2022-08-04 | 19.77 | $19.83 | 217607 |
| 2022-08-03 | 19.73 | $19.80 | 356300 |
| 2022-08-02 | 19.68 | $19.93 | 455035 |
| 2022-08-01 | 19.59 | $19.99 | 284611 |
| 2022-07-29 | 19.48 | $19.70 | 395500 |
| 2022-07-28 | 19.41 | $19.95 | 264401 |
| 2022-07-27 | 19.28 | $19.50 | 184205 |
| 2022-07-26 | 19.22 | $19.27 | 146617 |
| 2022-07-25 | 19.20 | $19.56 | 131510 |
| 2022-07-22 | 19.11 | $19.28 | 253812 |
| 2022-07-21 | 19.06 | $19.42 | 130741 |
| 2022-07-20 | 18.98 | $19.20 | 236200 |
| 2022-07-19 | 18.93 | $19.28 | 198400 |
| 2022-07-18 | 18.86 | $19.23 | 171100 |
| 2022-07-15 | 18.78 | $19.27 | 610700 |
| 2022-07-14 | 18.69 | $19.11 | 245404 |
| 2022-07-13 | 18.61 | $19.29 | 359616 |
| 2022-07-12 | 18.49 | $18.89 | 384609 |
| 2022-07-11 | 18.43 | $18.72 | 395016 |
| 2022-07-08 | 18.40 | $18.22 | 244632 |
| 2022-07-07 | 18.47 | $18.38 | 413200 |
| 2022-07-06 | 18.52 | $18.78 | 367900 |
| 2022-07-05 | 18.50 | $19.32 | 295202 |
| 2022-07-01 | 18.36 | $19.36 | 316300 |
| 2022-06-30 | 18.19 | $19.16 | 558800 |
| 2022-06-29 | 18.04 | $18.60 | 150100 |
| 2022-06-28 | 17.99 | $18.27 | 169424 |
| 2022-06-27 | 18.00 | $18.16 | 132745 |
| 2022-06-24 | 18.03 | $18.19 | 180440 |
| 2022-06-23 | 18.08 | $18.23 | 322600 |
| 2022-06-22 | 18.12 | $17.98 | 360916 |
| 2022-06-21 | 18.23 | $17.59 | 244500 |
| 2022-06-17 | 18.44 | $17.90 | 243400 |
| 2022-06-16 | 18.63 | $17.65 | 750200 |
| 2022-06-15 | 18.90 | $17.98 | 231300 |
| 2022-06-14 | 19.14 | $17.88 | 412167 |
| 2022-06-13 | 19.45 | $18.51 | 651800 |
| 2022-06-10 | 19.68 | $19.54 | 127493 |
| 2022-06-09 | 19.73 | $19.55 | 107300 |
| 2022-06-08 | 19.78 | $19.67 | 132800 |
| 2022-06-07 | 19.82 | $19.61 | 259933 |
| 2022-06-06 | 19.88 | $19.85 | 98500 |
| 2022-06-03 | 19.89 | $19.77 | 99807 |
| 2022-06-02 | 19.93 | $19.79 | 349432 |
| 2022-06-01 | 19.97 | $19.96 | 91548 |
| 2022-05-31 | 19.98 | $20.05 | 258924 |
| 2022-05-27 | 19.97 | $20.04 | 642300 |
| 2022-05-26 | 19.97 | $20.13 | 478600 |
| 2022-05-25 | 19.94 | $20.26 | 356600 |
| 2022-05-24 | 19.89 | $20.25 | 342820 |
| 2022-05-23 | 19.83 | $19.98 | 276348 |
| 2022-05-20 | 19.82 | $20.24 | 246911 |
| 2022-05-19 | 19.75 | $19.66 | 389229 |
| 2022-05-18 | 19.79 | $19.88 | 292535 |
| 2022-05-17 | 19.80 | $20.20 | 232416 |
| 2022-05-16 | 19.74 | $20.40 | 179200 |
| 2022-05-13 | 19.63 | $20.15 | 228600 |
| 2022-05-12 | 19.56 | $20.14 | 193300 |
| 2022-05-11 | 19.48 | $19.75 | 295641 |
| 2022-05-10 | 19.47 | $19.73 | 218800 |
| 2022-05-09 | 19.47 | $19.56 | 261537 |
| 2022-05-06 | 19.50 | $19.83 | 663600 |
| 2022-05-05 | 19.49 | $19.67 | 252200 |
| 2022-05-04 | 19.51 | $19.82 | 188264 |
| 2022-05-03 | 19.51 | $19.47 | 162600 |
| 2022-05-02 | 19.58 | $19.62 | 217346 |
| 2022-04-29 | 19.64 | $19.99 | 146816 |
| 2022-04-28 | 19.63 | $20.00 | 266802 |
| 2022-04-27 | 19.62 | $19.99 | 216900 |
| 2022-04-26 | 19.62 | $19.96 | 177444 |
| 2022-04-25 | 19.63 | $19.98 | 189226 |
| 2022-04-22 | 19.63 | $19.69 | 190500 |
| 2022-04-21 | 19.71 | $19.87 | 265947 |
| 2022-04-20 | 19.76 | $20.03 | 386100 |
| 2022-04-19 | 19.79 | $19.32 | 321100 |
| 2022-04-18 | 19.98 | $19.35 | 292800 |
| 2022-04-14 | 20.19 | $19.57 | 361500 |
| 2022-04-13 | 20.40 | $20.19 | 216433 |
| 2022-04-12 | 20.52 | $20.11 | 376210 |
| 2022-04-11 | 20.67 | $20.00 | 304500 |
| 2022-04-08 | 20.88 | $20.47 | 142200 |
| 2022-04-07 | 21.02 | $20.70 | 172900 |
| 2022-04-06 | 21.14 | $21.02 | 272526 |
| 2022-04-05 | 21.22 | $21.21 | 239700 |
| 2022-04-04 | 21.27 | $21.91 | 177143 |
| 2022-04-01 | 21.18 | $21.83 | 193410 |
| 2022-03-31 | 21.10 | $22.02 | 422003 |
| 2022-03-30 | 20.97 | $21.63 | 220421 |
| 2022-03-29 | 20.90 | $21.33 | 441022 |
| 2022-03-28 | 20.89 | $20.63 | 222506 |
| 2022-03-25 | 21.03 | $20.85 | 256500 |
| 2022-03-24 | 21.15 | $21.07 | 167332 |
| 2022-03-23 | 21.24 | $21.16 | 248800 |
| 2022-03-22 | 21.34 | $20.97 | 419500 |
| 2022-03-21 | 21.49 | $21.25 | 268206 |
| 2022-03-18 | 21.62 | $21.25 | 248100 |
| 2022-03-17 | 21.77 | $21.50 | 610501 |
| 2022-03-16 | 21.89 | $21.91 | 304446 |
| 2022-03-15 | 21.95 | $21.12 | 307000 |
| 2022-03-14 | 22.19 | $21.08 | 318400 |
| 2022-03-11 | 22.47 | $21.82 | 172300 |
| 2022-03-10 | 22.65 | $22.24 | 140900 |
| 2022-03-09 | 22.77 | $22.45 | 270800 |
| 2022-03-08 | 22.87 | $22.95 | 167900 |
| 2022-03-07 | 22.88 | $23.23 | 117734 |
| 2022-03-04 | 22.84 | $23.50 | 144036 |
| 2022-03-03 | 22.73 | $23.31 | 72900 |
| 2022-03-02 | 22.65 | $23.27 | 178500 |
| 2022-03-01 | 22.56 | $23.52 | 175700 |
| 2022-02-28 | 22.41 | $23.50 | 460742 |
| 2022-02-25 | 22.25 | $22.91 | 174800 |
| 2022-02-24 | 22.18 | $22.78 | 317200 |
| 2022-02-23 | 22.14 | $22.30 | 263804 |
| 2022-02-22 | 22.20 | $22.23 | 137200 |
| 2022-02-18 | 22.28 | $22.32 | 403315 |
| 2022-02-17 | 22.36 | $22.65 | 248200 |
| 2022-02-16 | 22.39 | $22.38 | 246002 |
| 2022-02-15 | 22.49 | $22.19 | 237606 |
| 2022-02-14 | 22.65 | $22.18 | 205000 |
| 2022-02-11 | 22.84 | $22.52 | 281241 |
| 2022-02-10 | 22.99 | $22.59 | 253833 |
| 2022-02-09 | 23.15 | $22.84 | 275500 |
| 2022-02-08 | 23.30 | $22.56 | 382818 |
| 2022-02-07 | 23.53 | $22.85 | 580500 |
| 2022-02-04 | 23.74 | $23.40 | 164600 |
| 2022-02-03 | 23.87 | $23.64 | 131100 |
| 2022-02-02 | 23.97 | $24.11 | 116300 |
| 2022-02-01 | 23.99 | $24.34 | 140500 |
| 2022-01-31 | 23.97 | $24.13 | 142052 |
| 2022-01-28 | 24.00 | $24.24 | 134020 |
| 2022-01-27 | 24.01 | $24.35 | 192238 |
| 2022-01-26 | 24.00 | $24.05 | 303600 |
| 2022-01-25 | 24.06 | $24.39 | 760400 |
| 2022-01-24 | 24.05 | $24.06 | 312900 |
| 2022-01-21 | 24.12 | $24.04 | 529400 |
| 2022-01-20 | 24.21 | $23.68 | 338431 |
| 2022-01-19 | 24.39 | $23.31 | 637446 |
| 2022-01-18 | 24.68 | $23.76 | 311700 |
| 2022-01-14 | 24.93 | $24.54 | 232644 |
| 2022-01-13 | 25.05 | $24.92 | 79400 |
| 2022-01-12 | 25.11 | $25.00 | 150339 |
| 2022-01-11 | 25.17 | $24.87 | 156200 |
| 2022-01-10 | 25.27 | $24.73 | 158307 |
| 2022-01-07 | 25.42 | $24.89 | 144511 |
| 2022-01-06 | 25.56 | $24.76 | 278500 |
| 2022-01-05 | 25.74 | $25.01 | 226774 |
| 2022-01-04 | 25.91 | $25.33 | 263400 |
| 2022-01-03 | 26.03 | $25.93 | 200140 |
| 2021-12-31 | 26.05 | $26.18 | 88100 |
| 2021-12-30 | 26.02 | $25.87 | 218700 |
| 2021-12-29 | 26.04 | $25.85 | 111013 |
| 2021-12-28 | 26.08 | $26.03 | 74300 |
| 2021-12-27 | 26.08 | $26.29 | 266100 |
| 2021-12-23 | 26.03 | $26.02 | 101310 |
| 2021-12-22 | 26.03 | $25.85 | 132700 |
| 2021-12-21 | 26.06 | $25.80 | 103627 |
| 2021-12-20 | 26.11 | $25.99 | 114328 |
| 2021-12-17 | 26.12 | $26.13 | 93732 |
| 2021-12-16 | 26.11 | $25.93 | 98800 |
| 2021-12-15 | 26.13 | $26.18 | 88845 |
| 2021-12-14 | 26.11 | $26.22 | 98200 |
| 2021-12-13 | 26.07 | $25.90 | 129500 |
| 2021-12-10 | 26.10 | $25.98 | 147807 |
| 2021-12-09 | 26.11 | $26.27 | 56400 |
| 2021-12-08 | 26.06 | $26.30 | 95637 |
| 2021-12-07 | 26.00 | $26.07 | 78341 |
| 2021-12-06 | 25.97 | $26.20 | 126000 |
| 2021-12-03 | 25.91 | $26.28 | 102945 |
| 2021-12-02 | 25.83 | $26.19 | 135911 |
| 2021-12-01 | 25.75 | $26.24 | 97700 |
| 2021-11-30 | 25.65 | $26.04 | 139400 |
| 2021-11-29 | 25.57 | $25.83 | 143500 |
| 2021-11-26 | 25.53 | $25.31 | 119500 |
| 2021-11-24 | 25.59 | $25.43 | 93400 |
| 2021-11-23 | 25.63 | $25.32 | 118103 |
| 2021-11-22 | 25.70 | $25.43 | 150300 |
| 2021-11-19 | 25.77 | $25.66 | 89300 |
| 2021-11-18 | 25.79 | $25.54 | 84400 |
| 2021-11-17 | 25.85 | $25.55 | 109709 |
| 2021-11-16 | 25.91 | $25.64 | 144300 |
| 2021-11-15 | 25.96 | $25.99 | 97834 |
| 2021-11-12 | 25.95 | $25.93 | 115611 |
| 2021-11-11 | 25.94 | $26.00 | 80941 |
| 2021-11-10 | 25.92 | $26.13 | 64800 |
| 2021-11-09 | 25.87 | $26.30 | 131640 |
| 2021-11-08 | 25.78 | $25.97 | 95212 |
| 2021-11-05 | 25.74 | $25.94 | 78300 |
| 2021-11-04 | 25.70 | $25.75 | 134200 |
| 2021-11-03 | 25.69 | $25.78 | 113700 |
| 2021-11-02 | 25.68 | $25.86 | 119000 |
| 2021-11-01 | 25.65 | $26.13 | 102700 |
| 2021-10-29 | 25.56 | $26.14 | 128826 |
| 2021-10-28 | 25.45 | $25.93 | 89114 |
| 2021-10-27 | 25.37 | $25.75 | 76500 |
| 2021-10-26 | 25.31 | $25.54 | 100139 |
| 2021-10-25 | 25.29 | $25.36 | 82100 |
| 2021-10-22 | 25.31 | $25.29 | 77000 |
| 2021-10-21 | 25.34 | $25.37 | 70401 |
| 2021-10-20 | 25.37 | $25.41 | 111613 |
| 2021-10-19 | 25.39 | $25.51 | 73900 |
| 2021-10-18 | 25.40 | $25.45 | 68900 |
| 2021-10-15 | 25.43 | $25.45 | 54147 |
| 2021-10-14 | 25.46 | $25.62 | 71700 |
| 2021-10-13 | 25.46 | $25.49 | 67413 |
| 2021-10-12 | 25.49 | $25.34 | 103215 |
| 2021-10-11 | 25.56 | $25.33 | 94045 |
| 2021-10-08 | 25.64 | $25.28 | 100800 |
| 2021-10-07 | 25.75 | $25.43 | 121100 |
| 2021-10-06 | 25.84 | $25.24 | 310031 |
| 2021-10-05 | 26.00 | $25.68 | 101300 |
| 2021-10-04 | 26.08 | $25.74 | 113125 |
| 2021-10-01 | 26.17 | $26.05 | 89930 |
| 2021-09-30 | 26.21 | $25.75 | 305600 |
| 2021-09-29 | 26.31 | $26.00 | 116300 |
| 2021-09-28 | 26.38 | $25.59 | 321878 |
| 2021-09-27 | 26.55 | $26.37 | 120639 |
| 2021-09-24 | 26.58 | $26.49 | 99200 |
| 2021-09-23 | 26.59 | $26.56 | 88726 |
| 2021-09-22 | 26.59 | $26.59 | 75703 |
| 2021-09-21 | 26.58 | $26.48 | 65900 |
| 2021-09-20 | 26.59 | $26.36 | 100638 |
| 2021-09-17 | 26.63 | $26.38 | 92429 |
| 2021-09-16 | 26.67 | $26.39 | 230879 |
| 2021-09-15 | 26.71 | $27.12 | 144249 |
| 2021-09-14 | 26.61 | $26.81 | 212200 |
| 2021-09-13 | 26.55 | $26.51 | 123800 |
| 2021-09-10 | 26.54 | $26.58 | 88000 |
| 2021-09-09 | 26.52 | $26.66 | 92135 |
| 2021-09-08 | 26.48 | $26.54 | 85935 |
| 2021-09-07 | 26.46 | $26.41 | 67600 |
| 2021-09-03 | 26.46 | $26.53 | 84042 |
| 2021-09-02 | 26.43 | $26.56 | 111400 |
| 2021-09-01 | 26.39 | $26.51 | 92146 |
| 2021-08-31 | 26.36 | $26.43 | 133400 |
| 2021-08-30 | 26.33 | $26.33 | 80800 |
| 2021-08-27 | 26.33 | $26.23 | 134000 |
| 2021-08-26 | 26.34 | $26.23 | 93539 |
| 2021-08-25 | 26.36 | $26.21 | 112104 |
| 2021-08-24 | 26.38 | $26.28 | 59700 |
| 2021-08-23 | 26.39 | $26.40 | 72924 |
| 2021-08-20 | 26.37 | $26.35 | 75111 |
| 2021-08-19 | 26.37 | $26.37 | 60800 |
| 2021-08-18 | 26.35 | $26.20 | 60800 |
| 2021-08-17 | 26.37 | $26.31 | 107849 |
| 2021-08-16 | 26.37 | $26.47 | 70500 |
| 2021-08-13 | 26.34 | $26.24 | 80741 |
| 2021-08-12 | 26.35 | $26.10 | 50400 |
| 2021-08-11 | 26.38 | $26.06 | 114500 |
| 2021-08-10 | 26.43 | $26.08 | 124434 |
| 2021-08-09 | 26.49 | $26.19 | 115900 |
| 2021-08-06 | 26.52 | $26.43 | 100625 |
| 2021-08-05 | 26.52 | $26.55 | 110808 |
| 2021-08-04 | 26.48 | $26.64 | 86831 |
| 2021-08-03 | 26.42 | $26.43 | 173335 |
| 2021-08-02 | 26.39 | $26.61 | 97600 |
| 2021-07-30 | 26.31 | $26.31 | 116828 |
| 2021-07-29 | 26.29 | $26.38 | 82342 |
| 2021-07-28 | 26.24 | $26.46 | 110309 |
| 2021-07-27 | 26.17 | $26.09 | 120900 |
| 2021-07-26 | 26.17 | $26.12 | 107300 |
| 2021-07-23 | 26.16 | $26.15 | 120300 |
| 2021-07-22 | 26.14 | $26.33 | 143910 |
| 2021-07-21 | 26.08 | $25.96 | 100100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.95
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.60
Average
17.99
Maximum
26.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.95 | $15.87 | 64300 |
| 2026-07-16 | 15.98 | $15.94 | 97312 |
| 2026-07-15 | 15.99 | $15.95 | 207000 |
| 2026-07-14 | 16.01 | $15.95 | 131534 |
| 2026-07-13 | 16.03 | $15.96 | 79600 |
| 2026-07-10 | 16.06 | $15.99 | 54716 |
| 2026-07-09 | 16.07 | $15.99 | 129933 |
| 2026-07-08 | 16.09 | $16.02 | 111400 |
| 2026-07-07 | 16.11 | $16.01 | 111809 |
| 2026-07-06 | 16.13 | $16.10 | 85127 |
| 2026-07-02 | 16.13 | $16.02 | 97900 |
| 2026-07-01 | 16.15 | $16.10 | 102041 |
| 2026-06-30 | 16.15 | $16.17 | 1.0M |
| 2026-06-29 | 16.12 | $16.24 | 136700 |
| 2026-06-26 | 16.07 | $16.13 | 74800 |
| 2026-06-25 | 16.03 | $16.07 | 99900 |
| 2026-06-24 | 16.01 | $16.05 | 158141 |
| 2026-06-23 | 15.99 | $15.92 | 129239 |
| 2026-06-22 | 16.01 | $15.95 | 122200 |
| 2026-06-18 | 16.02 | $16.03 | 81625 |
| 2026-06-17 | 16.01 | $15.96 | 95500 |
| 2026-06-16 | 16.02 | $16.00 | 147400 |
| 2026-06-15 | 16.02 | $15.95 | 114324 |
| 2026-06-12 | 16.03 | $16.09 | 61727 |
| 2026-06-11 | 15.99 | $16.06 | 59639 |
| 2026-06-10 | 15.96 | $16.00 | 100100 |
| 2026-06-09 | 15.95 | $15.97 | 128400 |
| 2026-06-08 | 15.93 | $15.88 | 107317 |
| 2026-06-05 | 15.95 | $15.95 | 124700 |
| 2026-06-04 | 15.94 | $15.99 | 104800 |
| 2026-06-03 | 15.92 | $16.03 | 194600 |
| 2026-06-02 | 15.88 | $16.03 | 124100 |
| 2026-06-01 | 15.84 | $15.97 | 126945 |
| 2026-05-29 | 15.80 | $16.04 | 189523 |
| 2026-05-28 | 15.74 | $15.98 | 230500 |
| 2026-05-27 | 15.68 | $15.91 | 118100 |
| 2026-05-26 | 15.64 | $15.81 | 151842 |
| 2026-05-22 | 15.62 | $15.70 | 219600 |
| 2026-05-21 | 15.63 | $15.59 | 367300 |
| 2026-05-20 | 15.68 | $15.62 | 258242 |
| 2026-05-19 | 15.74 | $15.52 | 285029 |
| 2026-05-18 | 15.85 | $15.61 | 214100 |
| 2026-05-15 | 15.95 | $15.70 | 170708 |
| 2026-05-14 | 16.04 | $16.03 | 97600 |
| 2026-05-13 | 16.05 | $15.98 | 63618 |
| 2026-05-12 | 16.09 | $16.01 | 178134 |
| 2026-05-11 | 16.12 | $16.10 | 119732 |
| 2026-05-08 | 16.12 | $16.13 | 115300 |
| 2026-05-07 | 16.12 | $16.11 | 154700 |
| 2026-05-06 | 16.13 | $16.08 | 1.0M |
| 2026-05-05 | 16.15 | $16.10 | 105238 |
| 2026-05-04 | 16.17 | $16.04 | 115635 |
| 2026-05-01 | 16.21 | $16.17 | 136915 |
| 2026-04-30 | 16.21 | $16.22 | 131600 |
| 2026-04-29 | 16.20 | $16.13 | 155200 |
| 2026-04-28 | 16.22 | $16.07 | 129800 |
| 2026-04-27 | 16.26 | $16.18 | 112000 |
| 2026-04-24 | 16.27 | $16.14 | 72900 |
| 2026-04-23 | 16.30 | $16.09 | 152800 |
| 2026-04-22 | 16.35 | $16.27 | 83200 |
| 2026-04-21 | 16.35 | $16.31 | 111030 |
| 2026-04-20 | 16.33 | $16.36 | 108400 |
| 2026-04-17 | 16.30 | $16.36 | 148700 |
| 2026-04-16 | 16.25 | $16.23 | 78000 |
| 2026-04-15 | 16.24 | $16.29 | 209945 |
| 2026-04-14 | 16.20 | $16.31 | 123817 |
| 2026-04-13 | 16.15 | $16.18 | 240223 |
| 2026-04-10 | 16.12 | $16.16 | 92540 |
| 2026-04-09 | 16.10 | $16.24 | 160817 |
| 2026-04-08 | 16.05 | $16.34 | 161400 |
| 2026-04-07 | 15.95 | $16.11 | 167200 |
| 2026-04-06 | 15.91 | $16.09 | 116100 |
| 2026-04-02 | 15.87 | $16.06 | 104700 |
| 2026-04-01 | 15.83 | $16.15 | 213413 |
| 2026-03-31 | 15.75 | $16.17 | 468400 |
| 2026-03-30 | 15.65 | $15.69 | 246230 |
| 2026-03-27 | 15.69 | $15.66 | 245500 |
| 2026-03-26 | 15.74 | $15.74 | 264104 |
| 2026-03-25 | 15.79 | $15.84 | 287846 |
| 2026-03-24 | 15.82 | $15.74 | 248443 |
| 2026-03-23 | 15.89 | $15.88 | 213726 |
| 2026-03-20 | 15.93 | $15.81 | 447842 |
| 2026-03-19 | 16.01 | $16.01 | 321400 |
| 2026-03-18 | 16.05 | $16.10 | 194244 |
| 2026-03-17 | 16.07 | $16.11 | 113700 |
| 2026-03-16 | 16.09 | $16.03 | 136900 |
| 2026-03-13 | 16.14 | $15.91 | 237813 |
| 2026-03-12 | 16.25 | $16.05 | 183300 |
| 2026-03-11 | 16.33 | $16.17 | 220188 |
| 2026-03-10 | 16.40 | $16.25 | 175438 |
| 2026-03-09 | 16.46 | $16.20 | 218200 |
| 2026-03-06 | 16.54 | $16.32 | 177842 |
| 2026-03-05 | 16.61 | $16.40 | 156127 |
| 2026-03-04 | 16.66 | $16.48 | 229821 |
| 2026-03-03 | 16.70 | $16.53 | 180906 |
| 2026-03-02 | 16.73 | $16.68 | 166842 |
| 2026-02-27 | 16.72 | $16.73 | 235241 |
| 2026-02-26 | 16.69 | $16.66 | 172400 |
| 2026-02-25 | 16.67 | $16.63 | 159900 |
| 2026-02-24 | 16.66 | $16.60 | 110200 |
| 2026-02-23 | 16.64 | $16.64 | 164900 |
| 2026-02-20 | 16.62 | $16.59 | 127300 |
| 2026-02-19 | 16.60 | $16.61 | 131822 |
| 2026-02-18 | 16.57 | $16.61 | 166100 |
| 2026-02-17 | 16.53 | $16.56 | 273027 |
| 2026-02-13 | 16.49 | $16.58 | 155600 |
| 2026-02-12 | 16.45 | $16.60 | 233200 |
| 2026-02-11 | 16.38 | $16.48 | 163407 |
| 2026-02-10 | 16.34 | $16.51 | 192200 |
| 2026-02-09 | 16.28 | $16.42 | 274218 |
| 2026-02-06 | 16.23 | $16.34 | 160600 |
| 2026-02-05 | 16.20 | $16.35 | 376712 |
| 2026-02-04 | 16.17 | $16.19 | 209300 |
| 2026-02-03 | 16.17 | $16.22 | 279700 |
| 2026-02-02 | 16.17 | $16.15 | 612400 |
| 2026-01-30 | 16.20 | $16.30 | 259600 |
| 2026-01-29 | 16.18 | $16.26 | 285420 |
| 2026-01-28 | 16.18 | $16.23 | 195520 |
| 2026-01-27 | 16.18 | $16.24 | 286739 |
| 2026-01-26 | 16.19 | $16.22 | 256300 |
| 2026-01-23 | 16.21 | $16.24 | 174800 |
| 2026-01-22 | 16.22 | $16.15 | 257000 |
| 2026-01-21 | 16.27 | $16.20 | 626794 |
| 2026-01-20 | 16.32 | $16.24 | 234300 |
| 2026-01-16 | 16.37 | $16.47 | 361100 |
| 2026-01-15 | 16.36 | $16.59 | 220100 |
| 2026-01-14 | 16.30 | $16.56 | 154548 |
| 2026-01-13 | 16.25 | $16.46 | 157829 |
| 2026-01-12 | 16.23 | $16.41 | 139622 |
| 2026-01-09 | 16.21 | $16.44 | 130600 |
| 2026-01-08 | 16.19 | $16.37 | 155000 |
| 2026-01-07 | 16.19 | $16.35 | 226347 |
| 2026-01-06 | 16.20 | $16.31 | 265500 |
| 2026-01-05 | 16.22 | $16.31 | 204641 |
| 2026-01-02 | 16.26 | $16.31 | 218200 |
| 2025-12-31 | 16.32 | $16.32 | 808514 |
| 2025-12-30 | 16.38 | $16.36 | 422208 |
| 2025-12-29 | 16.45 | $16.26 | 664415 |
| 2025-12-26 | 16.57 | $16.39 | 2.0M |
| 2025-12-24 | 16.68 | $16.77 | 333845 |
| 2025-12-23 | 16.70 | $16.51 | 337201 |
| 2025-12-22 | 16.80 | $16.62 | 420700 |
| 2025-12-19 | 16.90 | $16.74 | 340700 |
| 2025-12-18 | 16.98 | $16.85 | 419200 |
| 2025-12-17 | 17.05 | $16.96 | 174300 |
| 2025-12-16 | 17.09 | $16.93 | 163800 |
| 2025-12-15 | 17.15 | $16.95 | 390773 |
| 2025-12-12 | 17.23 | $17.06 | 486088 |
| 2025-12-11 | 17.28 | $17.15 | 908843 |
| 2025-12-10 | 17.31 | $17.24 | 387030 |
| 2025-12-09 | 17.33 | $17.24 | 379300 |
| 2025-12-08 | 17.34 | $17.30 | 441815 |
| 2025-12-05 | 17.33 | $17.33 | 672632 |
| 2025-12-04 | 17.32 | $17.21 | 225100 |
| 2025-12-03 | 17.33 | $17.30 | 265700 |
| 2025-12-02 | 17.32 | $17.28 | 362200 |
| 2025-12-01 | 17.31 | $17.35 | 417400 |
| 2025-11-28 | 17.28 | $17.33 | 130900 |
| 2025-11-26 | 17.24 | $17.32 | 290300 |
| 2025-11-25 | 17.20 | $17.23 | 358100 |
| 2025-11-24 | 17.17 | $17.15 | 435700 |
| 2025-11-21 | 17.16 | $17.07 | 332932 |
| 2025-11-20 | 17.17 | $17.05 | 466202 |
| 2025-11-19 | 17.18 | $17.16 | 776175 |
| 2025-11-18 | 17.17 | $17.05 | 206982 |
| 2025-11-17 | 17.18 | $17.02 | 332649 |
| 2025-11-14 | 17.20 | $17.06 | 320903 |
| 2025-11-13 | 17.22 | $17.17 | 278505 |
| 2025-11-12 | 17.19 | $17.23 | 304300 |
| 2025-11-11 | 17.14 | $17.24 | 225111 |
| 2025-11-10 | 17.08 | $17.12 | 204529 |
| 2025-11-07 | 17.03 | $17.20 | 580200 |
| 2025-11-06 | 16.95 | $17.04 | 270900 |
| 2025-11-05 | 16.90 | $16.89 | 134234 |
| 2025-11-04 | 16.89 | $16.92 | 170700 |
| 2025-11-03 | 16.85 | $17.02 | 294600 |
| 2025-10-31 | 16.78 | $16.89 | 476015 |
| 2025-10-30 | 16.74 | $16.91 | 417050 |
| 2025-10-29 | 16.67 | $16.68 | 85528 |
| 2025-10-28 | 16.67 | $16.68 | 153917 |
| 2025-10-27 | 16.66 | $16.69 | 107124 |
| 2025-10-24 | 16.65 | $16.65 | 90000 |
| 2025-10-23 | 16.65 | $16.61 | 79415 |
| 2025-10-22 | 16.66 | $16.66 | 90500 |
| 2025-10-21 | 16.66 | $16.72 | 142300 |
| 2025-10-20 | 16.63 | $16.59 | 183000 |
| 2025-10-17 | 16.64 | $16.52 | 95700 |
| 2025-10-16 | 16.68 | $16.55 | 86919 |
| 2025-10-15 | 16.71 | $16.56 | 121600 |
| 2025-10-14 | 16.74 | $16.85 | 116500 |
| 2025-10-13 | 16.69 | $16.69 | 112520 |
| 2025-10-10 | 16.68 | $16.78 | 101302 |
| 2025-10-09 | 16.63 | $16.69 | 111500 |
| 2025-10-08 | 16.60 | $16.68 | 123715 |
| 2025-10-07 | 16.57 | $16.61 | 132724 |
| 2025-10-06 | 16.55 | $16.52 | 71740 |
| 2025-10-03 | 16.56 | $16.54 | 88400 |
| 2025-10-02 | 16.56 | $16.62 | 122100 |
| 2025-10-01 | 16.53 | $16.69 | 136200 |
| 2025-09-30 | 16.48 | $16.60 | 187900 |
| 2025-09-29 | 16.44 | $16.49 | 101627 |
| 2025-09-26 | 16.43 | $16.33 | 98205 |
| 2025-09-25 | 16.47 | $16.45 | 133700 |
| 2025-09-24 | 16.48 | $16.43 | 73200 |
| 2025-09-23 | 16.49 | $16.44 | 102500 |
| 2025-09-22 | 16.50 | $16.33 | 108447 |
| 2025-09-19 | 16.55 | $16.41 | 99808 |
| 2025-09-18 | 16.59 | $16.46 | 157500 |
| 2025-09-17 | 16.62 | $16.53 | 144035 |
| 2025-09-16 | 16.62 | $16.53 | 122225 |
| 2025-09-15 | 16.63 | $16.56 | 203165 |
| 2025-09-12 | 16.63 | $16.60 | 68115 |
| 2025-09-11 | 16.61 | $16.63 | 150700 |
| 2025-09-10 | 16.58 | $16.62 | 158900 |
| 2025-09-09 | 16.54 | $16.55 | 176500 |
| 2025-09-08 | 16.52 | $16.61 | 258900 |
| 2025-09-05 | 16.46 | $16.55 | 204022 |
| 2025-09-04 | 16.41 | $16.44 | 215210 |
| 2025-09-03 | 16.39 | $16.43 | 137700 |
| 2025-09-02 | 16.36 | $16.37 | 103637 |
| 2025-08-29 | 16.34 | $16.43 | 239700 |
| 2025-08-28 | 16.30 | $16.44 | 177744 |
| 2025-08-27 | 16.25 | $16.37 | 152447 |
| 2025-08-26 | 16.20 | $16.25 | 168500 |
| 2025-08-25 | 16.19 | $16.27 | 204200 |
| 2025-08-22 | 16.16 | $16.27 | 190600 |
| 2025-08-21 | 16.13 | $16.00 | 55900 |
| 2025-08-20 | 16.18 | $16.07 | 101540 |
| 2025-08-19 | 16.21 | $16.02 | 113200 |
| 2025-08-18 | 16.27 | $15.97 | 233100 |
| 2025-08-15 | 16.35 | $16.11 | 89100 |
| 2025-08-14 | 16.40 | $16.24 | 127401 |
| 2025-08-13 | 16.43 | $16.35 | 244724 |
| 2025-08-12 | 16.42 | $16.23 | 207400 |
| 2025-08-11 | 16.45 | $16.31 | 96100 |
| 2025-08-08 | 16.45 | $16.39 | 114000 |
| 2025-08-07 | 16.43 | $16.45 | 218100 |
| 2025-08-06 | 16.37 | $16.48 | 246434 |
| 2025-08-05 | 16.30 | $16.50 | 98942 |
| 2025-08-04 | 16.20 | $16.45 | 138800 |
| 2025-08-01 | 16.09 | $16.41 | 181200 |
| 2025-07-31 | 15.97 | $16.19 | 181547 |
| 2025-07-30 | 15.89 | $16.03 | 164300 |
| 2025-07-29 | 15.84 | $15.93 | 145500 |
| 2025-07-28 | 15.82 | $15.78 | 116355 |
| 2025-07-25 | 15.84 | $15.85 | 91500 |
| 2025-07-24 | 15.84 | $15.80 | 123816 |
| 2025-07-23 | 15.86 | $15.89 | 166800 |
| 2025-07-22 | 15.85 | $15.95 | 89700 |
| 2025-07-21 | 15.83 | $15.87 | 170015 |
| 2025-07-18 | 15.82 | $15.60 | 278000 |
| 2025-07-17 | 15.90 | $15.82 | 100200 |
| 2025-07-16 | 15.93 | $15.82 | 143500 |
| 2025-07-15 | 15.96 | $15.79 | 181500 |
| 2025-07-14 | 16.01 | $15.89 | 290522 |
| 2025-07-11 | 16.03 | $15.90 | 95900 |
| 2025-07-10 | 16.06 | $16.02 | 97644 |
| 2025-07-09 | 16.06 | $15.99 | 128510 |
| 2025-07-08 | 16.06 | $15.91 | 141749 |
| 2025-07-07 | 16.08 | $15.91 | 128400 |
| 2025-07-03 | 16.11 | $16.07 | 109700 |
| 2025-07-02 | 16.10 | $16.08 | 105904 |
| 2025-07-01 | 16.07 | $16.18 | 126909 |
| 2025-06-30 | 16.01 | $16.11 | 205205 |
| 2025-06-27 | 15.95 | $16.06 | 139400 |
| 2025-06-26 | 15.90 | $16.00 | 132300 |
| 2025-06-25 | 15.85 | $15.95 | 154200 |
| 2025-06-24 | 15.80 | $15.90 | 166507 |
| 2025-06-23 | 15.76 | $15.81 | 201400 |
| 2025-06-20 | 15.74 | $15.68 | 148549 |
| 2025-06-18 | 15.76 | $15.74 | 117125 |
| 2025-06-17 | 15.76 | $15.68 | 132300 |
| 2025-06-16 | 15.79 | $15.66 | 163820 |
| 2025-06-13 | 15.82 | $15.81 | 127300 |
| 2025-06-12 | 15.81 | $15.94 | 91900 |
| 2025-06-11 | 15.76 | $15.86 | 111800 |
| 2025-06-10 | 15.73 | $15.77 | 93200 |
| 2025-06-09 | 15.71 | $15.72 | 89700 |
| 2025-06-06 | 15.71 | $15.70 | 183200 |
| 2025-06-05 | 15.72 | $15.81 | 159735 |
| 2025-06-04 | 15.70 | $15.82 | 135200 |
| 2025-06-03 | 15.66 | $15.76 | 187300 |
| 2025-06-02 | 15.64 | $15.76 | 172800 |
| 2025-05-30 | 15.62 | $15.83 | 159603 |
| 2025-05-29 | 15.56 | $15.70 | 130900 |
| 2025-05-28 | 15.55 | $15.62 | 159100 |
| 2025-05-27 | 15.55 | $15.63 | 124019 |
| 2025-05-23 | 15.56 | $15.51 | 208300 |
| 2025-05-22 | 15.61 | $15.46 | 258000 |
| 2025-05-21 | 15.68 | $15.44 | 196839 |
| 2025-05-20 | 15.79 | $15.72 | 164506 |
| 2025-05-19 | 15.82 | $15.74 | 150100 |
| 2025-05-16 | 15.86 | $15.79 | 93637 |
| 2025-05-15 | 15.90 | $15.79 | 107544 |
| 2025-05-14 | 15.94 | $15.81 | 239327 |
| 2025-05-13 | 15.99 | $15.92 | 248400 |
| 2025-05-12 | 16.01 | $15.92 | 179900 |
| 2025-05-09 | 16.04 | $15.98 | 95814 |
| 2025-05-08 | 16.05 | $15.94 | 123837 |
| 2025-05-07 | 16.08 | $16.06 | 95200 |
| 2025-05-06 | 16.08 | $16.07 | 119500 |
| 2025-05-05 | 16.08 | $16.00 | 156600 |
| 2025-05-02 | 16.10 | $16.18 | 83833 |
| 2025-05-01 | 16.06 | $16.28 | 61700 |
| 2025-04-30 | 15.99 | $16.31 | 206924 |
| 2025-04-29 | 15.89 | $16.22 | 90900 |
| 2025-04-28 | 15.80 | $16.08 | 91111 |
| 2025-04-25 | 15.74 | $16.05 | 86721 |
| 2025-04-24 | 15.68 | $16.01 | 99811 |
| 2025-04-23 | 15.62 | $15.89 | 102800 |
| 2025-04-22 | 15.59 | $15.69 | 89700 |
| 2025-04-21 | 15.62 | $15.63 | 129800 |
| 2025-04-17 | 15.68 | $15.77 | 102108 |
| 2025-04-16 | 15.71 | $15.81 | 114530 |
| 2025-04-15 | 15.74 | $15.80 | 90300 |
| 2025-04-14 | 15.79 | $15.83 | 218100 |
| 2025-04-11 | 15.84 | $15.68 | 209400 |
| 2025-04-10 | 15.95 | $15.75 | 202027 |
| 2025-04-09 | 16.07 | $15.96 | 447000 |
| 2025-04-08 | 16.16 | $15.80 | 307300 |
| 2025-04-07 | 16.32 | $15.73 | 385709 |
| 2025-04-04 | 16.53 | $16.27 | 292100 |
| 2025-04-03 | 16.62 | $16.72 | 128100 |
| 2025-04-02 | 16.59 | $16.68 | 113603 |
| 2025-04-01 | 16.57 | $16.61 | 259000 |
| 2025-03-31 | 16.56 | $16.68 | 164700 |
| 2025-03-28 | 16.53 | $16.57 | 114147 |
| 2025-03-27 | 16.53 | $16.45 | 85617 |
| 2025-03-26 | 16.57 | $16.54 | 76200 |
| 2025-03-25 | 16.59 | $16.59 | 77500 |
| 2025-03-24 | 16.59 | $16.59 | 64014 |
| 2025-03-21 | 16.60 | $16.71 | 87900 |
| 2025-03-20 | 16.57 | $16.63 | 113900 |
| 2025-03-19 | 16.56 | $16.53 | 119707 |
| 2025-03-18 | 16.58 | $16.53 | 98942 |
| 2025-03-17 | 16.60 | $16.57 | 131749 |
| 2025-03-14 | 16.62 | $16.54 | 91500 |
| 2025-03-13 | 16.65 | $16.57 | 118319 |
| 2025-03-12 | 16.68 | $16.58 | 80500 |
| 2025-03-11 | 16.71 | $16.65 | 173310 |
| 2025-03-10 | 16.73 | $16.62 | 144800 |
| 2025-03-07 | 16.76 | $16.60 | 173647 |
| 2025-03-06 | 16.80 | $16.60 | 112100 |
| 2025-03-05 | 16.84 | $16.66 | 158901 |
| 2025-03-04 | 16.88 | $16.76 | 149100 |
| 2025-03-03 | 16.89 | $16.99 | 144319 |
| 2025-02-28 | 16.82 | $16.92 | 150500 |
| 2025-02-27 | 16.77 | $16.85 | 123421 |
| 2025-02-26 | 16.72 | $16.84 | 103400 |
| 2025-02-25 | 16.66 | $16.72 | 191100 |
| 2025-02-24 | 16.63 | $16.56 | 125303 |
| 2025-02-21 | 16.64 | $16.60 | 176800 |
| 2025-02-20 | 16.63 | $16.51 | 72800 |
| 2025-02-19 | 16.66 | $16.52 | 106127 |
| 2025-02-18 | 16.68 | $16.43 | 150045 |
| 2025-02-14 | 16.74 | $16.64 | 87942 |
| 2025-02-13 | 16.73 | $16.56 | 146929 |
| 2025-02-12 | 16.76 | $16.53 | 115331 |
| 2025-02-11 | 16.79 | $16.72 | 184400 |
| 2025-02-10 | 16.77 | $16.75 | 118400 |
| 2025-02-07 | 16.73 | $16.73 | 64100 |
| 2025-02-06 | 16.69 | $16.82 | 147900 |
| 2025-02-05 | 16.60 | $16.76 | 187880 |
| 2025-02-04 | 16.52 | $16.49 | 161400 |
| 2025-02-03 | 16.49 | $16.48 | 170900 |
| 2025-01-31 | 16.47 | $16.53 | 304200 |
| 2025-01-30 | 16.42 | $16.50 | 137700 |
| 2025-01-29 | 16.37 | $16.41 | 91500 |
| 2025-01-28 | 16.34 | $16.47 | 132300 |
| 2025-01-27 | 16.28 | $16.44 | 147000 |
| 2025-01-24 | 16.22 | $16.29 | 193700 |
| 2025-01-23 | 16.19 | $16.20 | 105600 |
| 2025-01-22 | 16.18 | $16.31 | 128300 |
| 2025-01-21 | 16.14 | $16.31 | 127500 |
| 2025-01-17 | 16.09 | $16.23 | 99621 |
| 2025-01-16 | 16.05 | $16.20 | 145446 |
| 2025-01-15 | 16.02 | $16.18 | 177000 |
| 2025-01-14 | 15.99 | $16.09 | 107923 |
| 2025-01-13 | 15.98 | $16.07 | 122900 |
| 2025-01-10 | 15.98 | $16.06 | 240209 |
| 2025-01-08 | 15.99 | $16.12 | 122200 |
| 2025-01-07 | 15.97 | $16.11 | 239908 |
| 2025-01-06 | 15.97 | $16.17 | 112800 |
| 2025-01-03 | 15.95 | $16.18 | 126500 |
| 2025-01-02 | 15.92 | $16.11 | 107839 |
| 2024-12-31 | 15.91 | $16.12 | 626400 |
| 2024-12-30 | 15.90 | $15.97 | 406014 |
| 2024-12-27 | 15.94 | $15.90 | 299400 |
| 2024-12-26 | 16.02 | $16.00 | 206100 |
| 2024-12-24 | 16.09 | $15.94 | 189537 |
| 2024-12-23 | 16.19 | $15.89 | 411521 |
| 2024-12-20 | 16.34 | $15.88 | 441306 |
| 2024-12-19 | 16.53 | $15.84 | 433621 |
| 2024-12-18 | 16.77 | $16.26 | 217632 |
| 2024-12-17 | 16.93 | $16.45 | 275300 |
| 2024-12-16 | 17.06 | $16.65 | 274300 |
| 2024-12-13 | 17.16 | $16.87 | 203550 |
| 2024-12-12 | 17.21 | $16.98 | 226300 |
| 2024-12-11 | 17.23 | $17.15 | 128712 |
| 2024-12-10 | 17.20 | $17.14 | 153604 |
| 2024-12-09 | 17.16 | $17.15 | 165700 |
| 2024-12-06 | 17.10 | $17.17 | 119005 |
| 2024-12-05 | 17.02 | $17.09 | 105100 |
| 2024-12-04 | 16.95 | $17.09 | 351900 |
| 2024-12-03 | 16.86 | $17.10 | 169112 |
| 2024-12-02 | 16.75 | $17.13 | 144700 |
| 2024-11-29 | 16.60 | $17.04 | 157400 |
| 2024-11-27 | 16.44 | $16.81 | 169635 |
| 2024-11-26 | 16.33 | $16.65 | 189323 |
| 2024-11-25 | 16.24 | $16.55 | 132400 |
| 2024-11-22 | 16.17 | $16.35 | 154500 |
| 2024-11-21 | 16.15 | $16.27 | 208248 |
| 2024-11-20 | 16.15 | $16.21 | 231905 |
| 2024-11-19 | 16.18 | $16.21 | 200800 |
| 2024-11-18 | 16.21 | $16.10 | 240500 |
| 2024-11-15 | 16.30 | $16.05 | 309700 |
| 2024-11-14 | 16.42 | $16.35 | 214537 |
| 2024-11-13 | 16.48 | $16.37 | 194458 |
| 2024-11-12 | 16.54 | $16.54 | 191900 |
| 2024-11-11 | 16.57 | $16.67 | 232000 |
| 2024-11-08 | 16.57 | $16.75 | 199400 |
| 2024-11-07 | 16.54 | $16.67 | 188800 |
| 2024-11-06 | 16.54 | $16.55 | 304700 |
| 2024-11-05 | 16.57 | $16.84 | 278810 |
| 2024-11-04 | 16.53 | $17.02 | 413400 |
| 2024-11-01 | 16.43 | $16.76 | 429936 |
| 2024-10-31 | 16.39 | $16.62 | 334538 |
| 2024-10-30 | 16.39 | $16.53 | 639100 |
| 2024-10-29 | 16.43 | $16.44 | 496730 |
| 2024-10-28 | 16.51 | $16.50 | 374547 |
| 2024-10-25 | 16.59 | $16.60 | 265300 |
| 2024-10-24 | 16.67 | $16.68 | 404721 |
| 2024-10-23 | 16.74 | $16.57 | 887716 |
| 2024-10-22 | 16.87 | $16.98 | 193300 |
| 2024-10-21 | 16.91 | $17.04 | 166302 |
| 2024-10-18 | 16.93 | $17.11 | 168100 |
| 2024-10-17 | 16.95 | $17.02 | 209512 |
| 2024-10-16 | 17.00 | $17.15 | 134844 |
| 2024-10-15 | 17.02 | $17.04 | 256700 |
| 2024-10-14 | 17.10 | $17.18 | 213644 |
| 2024-10-11 | 17.14 | $17.22 | 210200 |
| 2024-10-10 | 17.19 | $17.16 | 255747 |
| 2024-10-09 | 17.28 | $17.24 | 243469 |
| 2024-10-08 | 17.36 | $17.18 | 192924 |
| 2024-10-07 | 17.48 | $17.14 | 286700 |
| 2024-10-04 | 17.65 | $17.35 | 375447 |
| 2024-10-03 | 17.78 | $17.47 | 261100 |
| 2024-10-02 | 17.91 | $17.63 | 296449 |
| 2024-10-01 | 18.02 | $17.86 | 229120 |
| 2024-09-30 | 18.07 | $17.82 | 747758 |
| 2024-09-27 | 18.15 | $18.15 | 179400 |
| 2024-09-26 | 18.15 | $18.02 | 244129 |
| 2024-09-25 | 18.18 | $18.06 | 180500 |
| 2024-09-24 | 18.20 | $18.22 | 196700 |
| 2024-09-23 | 18.17 | $18.07 | 628635 |
| 2024-09-20 | 18.19 | $17.97 | 262100 |
| 2024-09-19 | 18.23 | $18.04 | 280143 |
| 2024-09-18 | 18.26 | $18.08 | 199334 |
| 2024-09-17 | 18.28 | $18.20 | 198631 |
| 2024-09-16 | 18.26 | $18.27 | 477540 |
| 2024-09-13 | 18.21 | $18.27 | 139300 |
| 2024-09-12 | 18.15 | $18.21 | 245400 |
| 2024-09-11 | 18.09 | $18.21 | 391616 |
| 2024-09-10 | 18.01 | $18.04 | 331300 |
| 2024-09-09 | 17.96 | $18.11 | 296406 |
| 2024-09-06 | 17.88 | $17.95 | 212036 |
| 2024-09-05 | 17.83 | $17.79 | 187937 |
| 2024-09-04 | 17.82 | $17.68 | 273628 |
| 2024-09-03 | 17.83 | $17.64 | 286232 |
| 2024-08-30 | 17.86 | $17.77 | 194239 |
| 2024-08-29 | 17.84 | $17.82 | 317324 |
| 2024-08-28 | 17.81 | $17.72 | 188057 |
| 2024-08-27 | 17.79 | $17.74 | 269027 |
| 2024-08-26 | 17.76 | $17.73 | 227326 |
| 2024-08-23 | 17.72 | $17.58 | 148700 |
| 2024-08-22 | 17.72 | $17.62 | 159848 |
| 2024-08-21 | 17.69 | $17.72 | 253109 |
| 2024-08-20 | 17.63 | $17.64 | 251506 |
| 2024-08-19 | 17.58 | $17.54 | 156719 |
| 2024-08-16 | 17.53 | $17.47 | 354336 |
| 2024-08-15 | 17.50 | $17.39 | 259500 |
| 2024-08-14 | 17.48 | $17.49 | 128216 |
| 2024-08-13 | 17.43 | $17.41 | 225200 |
| 2024-08-12 | 17.37 | $17.34 | 139700 |
| 2024-08-09 | 17.33 | $17.20 | 168907 |
| 2024-08-08 | 17.32 | $17.15 | 199417 |
| 2024-08-07 | 17.31 | $17.12 | 381000 |
| 2024-08-06 | 17.31 | $17.50 | 320000 |
| 2024-08-05 | 17.18 | $17.39 | 321332 |
| 2024-08-02 | 17.05 | $17.41 | 284500 |
| 2024-08-01 | 16.88 | $17.12 | 254400 |
| 2024-07-31 | 16.77 | $17.04 | 325849 |
| 2024-07-30 | 16.66 | $16.76 | 226413 |
| 2024-07-29 | 16.60 | $16.59 | 204028 |
| 2024-07-26 | 16.59 | $16.57 | 242028 |
| 2024-07-25 | 16.58 | $16.51 | 232145 |
| 2024-07-24 | 16.59 | $16.54 | 221704 |
| 2024-07-23 | 16.58 | $16.60 | 305000 |
| 2024-07-22 | 16.56 | $16.51 | 224122 |
| 2024-07-19 | 16.55 | $16.48 | 471618 |
| 2024-07-18 | 16.55 | $16.38 | 477827 |
| 2024-07-17 | 16.58 | $16.42 | 229438 |
| 2024-07-16 | 16.60 | $16.49 | 482035 |
| 2024-07-15 | 16.60 | $16.60 | 242246 |
| 2024-07-12 | 16.56 | $16.67 | 168100 |
| 2024-07-11 | 16.49 | $16.63 | 354126 |
| 2024-07-10 | 16.41 | $16.41 | 269231 |
| 2024-07-09 | 16.38 | $16.38 | 178014 |
| 2024-07-08 | 16.36 | $16.38 | 251300 |
| 2024-07-05 | 16.32 | $16.24 | 253609 |
| 2024-07-03 | 16.32 | $16.31 | 113900 |
| 2024-07-02 | 16.30 | $16.18 | 239232 |
| 2024-07-01 | 16.32 | $16.15 | 398700 |
| 2024-06-28 | 16.34 | $16.35 | 218910 |
| 2024-06-27 | 16.30 | $16.33 | 386037 |
| 2024-06-26 | 16.26 | $16.22 | 244736 |
| 2024-06-25 | 16.24 | $16.25 | 213148 |
| 2024-06-24 | 16.20 | $16.15 | 130741 |
| 2024-06-21 | 16.19 | $16.14 | 268900 |
| 2024-06-20 | 16.17 | $16.17 | 155500 |
| 2024-06-18 | 16.14 | $16.20 | 361400 |
| 2024-06-17 | 16.09 | $15.99 | 144608 |
| 2024-06-14 | 16.10 | $16.18 | 263724 |
| 2024-06-13 | 16.04 | $16.10 | 391205 |
| 2024-06-12 | 16.00 | $16.06 | 199900 |
| 2024-06-11 | 15.96 | $15.97 | 124427 |
| 2024-06-10 | 15.93 | $15.83 | 109200 |
| 2024-06-07 | 15.94 | $15.90 | 173748 |
| 2024-06-06 | 15.94 | $16.06 | 156338 |
| 2024-06-05 | 15.87 | $16.00 | 158332 |
| 2024-06-04 | 15.82 | $15.99 | 148825 |
| 2024-06-03 | 15.75 | $15.88 | 99700 |
| 2024-05-31 | 15.70 | $15.79 | 155003 |
| 2024-05-30 | 15.67 | $15.57 | 92310 |
| 2024-05-29 | 15.71 | $15.49 | 144500 |
| 2024-05-28 | 15.77 | $15.59 | 235003 |
| 2024-05-24 | 15.82 | $15.80 | 94728 |
| 2024-05-23 | 15.82 | $15.81 | 244400 |
| 2024-05-22 | 15.81 | $15.72 | 263600 |
| 2024-05-21 | 15.82 | $15.75 | 205400 |
| 2024-05-20 | 15.83 | $15.74 | 173800 |
| 2024-05-17 | 15.84 | $15.84 | 166400 |
| 2024-05-16 | 15.82 | $15.86 | 167800 |
| 2024-05-15 | 15.79 | $15.87 | 208732 |
| 2024-05-14 | 15.75 | $15.72 | 163400 |
| 2024-05-13 | 15.75 | $15.75 | 164844 |
| 2024-05-10 | 15.75 | $15.74 | 186100 |
| 2024-05-09 | 15.74 | $15.88 | 149700 |
| 2024-05-08 | 15.68 | $15.87 | 381901 |
| 2024-05-07 | 15.62 | $15.84 | 197200 |
| 2024-05-06 | 15.56 | $15.79 | 154100 |
| 2024-05-03 | 15.50 | $15.75 | 173235 |
| 2024-05-02 | 15.44 | $15.56 | 207609 |
| 2024-05-01 | 15.43 | $15.56 | 173828 |
| 2024-04-30 | 15.42 | $15.52 | 158100 |
| 2024-04-29 | 15.42 | $15.58 | 150935 |
| 2024-04-26 | 15.41 | $15.50 | 109200 |
| 2024-04-25 | 15.43 | $15.47 | 93606 |
| 2024-04-24 | 15.47 | $15.58 | 117300 |
| 2024-04-23 | 15.48 | $15.66 | 168634 |
| 2024-04-22 | 15.47 | $15.58 | 93300 |
| 2024-04-19 | 15.49 | $15.58 | 126500 |
| 2024-04-18 | 15.52 | $15.58 | 158900 |
| 2024-04-17 | 15.55 | $15.64 | 171907 |
| 2024-04-16 | 15.59 | $15.50 | 167300 |
| 2024-04-15 | 15.67 | $15.52 | 260600 |
| 2024-04-12 | 15.78 | $15.64 | 154800 |
| 2024-04-11 | 15.87 | $15.76 | 300100 |
| 2024-04-10 | 15.95 | $15.78 | 264419 |
| 2024-04-09 | 16.05 | $16.11 | 260000 |
| 2024-04-08 | 16.06 | $15.99 | 247743 |
| 2024-04-05 | 16.12 | $16.04 | 258926 |
| 2024-04-04 | 16.17 | $16.15 | 258498 |
| 2024-04-03 | 16.20 | $16.12 | 169839 |
| 2024-04-02 | 16.25 | $16.12 | 253400 |
| 2024-04-01 | 16.32 | $16.18 | 293200 |
| 2024-03-28 | 16.38 | $16.34 | 379700 |
| 2024-03-27 | 16.40 | $16.45 | 288600 |
| 2024-03-26 | 16.39 | $16.44 | 143900 |
| 2024-03-25 | 16.39 | $16.44 | 228545 |
| 2024-03-22 | 16.38 | $16.42 | 135247 |
| 2024-03-21 | 16.39 | $16.36 | 117749 |
| 2024-03-20 | 16.41 | $16.35 | 130841 |
| 2024-03-19 | 16.44 | $16.28 | 152442 |
| 2024-03-18 | 16.50 | $16.35 | 122314 |
| 2024-03-15 | 16.56 | $16.33 | 128100 |
| 2024-03-14 | 16.63 | $16.46 | 107400 |
| 2024-03-13 | 16.68 | $16.73 | 119601 |
| 2024-03-12 | 16.65 | $16.77 | 90321 |
| 2024-03-11 | 16.60 | $16.73 | 101123 |
| 2024-03-08 | 16.55 | $16.84 | 205800 |
| 2024-03-07 | 16.45 | $16.69 | 92900 |
| 2024-03-06 | 16.39 | $16.68 | 166211 |
| 2024-03-05 | 16.31 | $16.57 | 127600 |
| 2024-03-04 | 16.25 | $16.46 | 173108 |
| 2024-03-01 | 16.22 | $16.48 | 156710 |
| 2024-02-29 | 16.18 | $16.36 | 218815 |
| 2024-02-28 | 16.16 | $16.23 | 137500 |
| 2024-02-27 | 16.19 | $16.11 | 197000 |
| 2024-02-26 | 16.27 | $16.24 | 189200 |
| 2024-02-23 | 16.32 | $16.27 | 236700 |
| 2024-02-22 | 16.38 | $16.19 | 305728 |
| 2024-02-21 | 16.48 | $16.15 | 813201 |
| 2024-02-20 | 16.61 | $16.49 | 90713 |
| 2024-02-16 | 16.67 | $16.47 | 184300 |
| 2024-02-15 | 16.74 | $16.65 | 195300 |
| 2024-02-14 | 16.78 | $16.46 | 248600 |
| 2024-02-13 | 16.88 | $16.65 | 129048 |
| 2024-02-12 | 16.94 | $16.88 | 146120 |
| 2024-02-09 | 16.94 | $16.90 | 120944 |
| 2024-02-08 | 16.93 | $16.93 | 268702 |
| 2024-02-07 | 16.91 | $16.92 | 136900 |
| 2024-02-06 | 16.88 | $16.93 | 138500 |
| 2024-02-05 | 16.84 | $16.78 | 285000 |
| 2024-02-02 | 16.84 | $16.80 | 522700 |
| 2024-02-01 | 16.84 | $17.11 | 215408 |
| 2024-01-31 | 16.73 | $16.79 | 357200 |
| 2024-01-30 | 16.69 | $16.77 | 237700 |
| 2024-01-29 | 16.66 | $16.73 | 167900 |
| 2024-01-26 | 16.62 | $16.64 | 124500 |
| 2024-01-25 | 16.61 | $16.68 | 170704 |
| 2024-01-24 | 16.58 | $16.57 | 238731 |
| 2024-01-23 | 16.58 | $16.63 | 181547 |
| 2024-01-22 | 16.56 | $16.60 | 293839 |
| 2024-01-19 | 16.54 | $16.56 | 508134 |
| 2024-01-18 | 16.52 | $16.44 | 294928 |
| 2024-01-17 | 16.54 | $16.49 | 652526 |
| 2024-01-16 | 16.55 | $16.38 | 443092 |
| 2024-01-12 | 16.59 | $16.46 | 129227 |
| 2024-01-11 | 16.62 | $16.47 | 188818 |
| 2024-01-10 | 16.64 | $16.59 | 135700 |
| 2024-01-09 | 16.63 | $16.60 | 179906 |
| 2024-01-08 | 16.61 | $16.66 | 216600 |
| 2024-01-05 | 16.56 | $16.55 | 342104 |
| 2024-01-04 | 16.54 | $16.52 | 342202 |
| 2024-01-03 | 16.52 | $16.45 | 248531 |
| 2024-01-02 | 16.51 | $16.28 | 229006 |
| 2023-12-29 | 16.55 | $16.26 | 623793 |
| 2023-12-28 | 16.60 | $16.48 | 366936 |
| 2023-12-27 | 16.59 | $16.50 | 302935 |
| 2023-12-26 | 16.57 | $16.41 | 256839 |
| 2023-12-22 | 16.56 | $16.43 | 176600 |
| 2023-12-21 | 16.54 | $16.47 | 308300 |
| 2023-12-20 | 16.51 | $16.44 | 299210 |
| 2023-12-19 | 16.46 | $16.59 | 329800 |
| 2023-12-18 | 16.36 | $16.47 | 362637 |
| 2023-12-15 | 16.27 | $16.46 | 286400 |
| 2023-12-14 | 16.15 | $16.32 | 353400 |
| 2023-12-13 | 16.06 | $16.14 | 462400 |
| 2023-12-12 | 15.99 | $15.80 | 219900 |
| 2023-12-11 | 16.02 | $15.83 | 230013 |
| 2023-12-08 | 16.03 | $15.89 | 181600 |
| 2023-12-07 | 16.03 | $15.99 | 201700 |
| 2023-12-06 | 15.99 | $16.03 | 574936 |
| 2023-12-05 | 15.93 | $16.01 | 287200 |
| 2023-12-04 | 15.86 | $15.94 | 368800 |
| 2023-12-01 | 15.79 | $15.85 | 409300 |
| 2023-11-30 | 15.73 | $15.66 | 282100 |
| 2023-11-29 | 15.71 | $15.80 | 535800 |
| 2023-11-28 | 15.65 | $15.52 | 487409 |
| 2023-11-27 | 15.65 | $15.47 | 303312 |
| 2023-11-24 | 15.68 | $15.51 | 79600 |
| 2023-11-22 | 15.68 | $15.54 | 217102 |
| 2023-11-21 | 15.68 | $15.60 | 176433 |
| 2023-11-20 | 15.66 | $15.62 | 206700 |
| 2023-11-17 | 15.62 | $15.58 | 123400 |
| 2023-11-16 | 15.58 | $15.62 | 156514 |
| 2023-11-15 | 15.52 | $15.42 | 155500 |
| 2023-11-14 | 15.50 | $15.53 | 210200 |
| 2023-11-13 | 15.45 | $15.24 | 138310 |
| 2023-11-10 | 15.47 | $15.33 | 135700 |
| 2023-11-09 | 15.46 | $15.33 | 100800 |
| 2023-11-08 | 15.45 | $15.67 | 114500 |
| 2023-11-07 | 15.32 | $15.61 | 368869 |
| 2023-11-06 | 15.18 | $15.21 | 196110 |
| 2023-11-03 | 15.14 | $15.65 | 249844 |
| 2023-11-02 | 14.95 | $15.40 | 239001 |
| 2023-11-01 | 14.80 | $15.12 | 230600 |
| 2023-10-31 | 14.70 | $14.96 | 262131 |
| 2023-10-30 | 14.63 | $14.82 | 301809 |
| 2023-10-27 | 14.60 | $14.62 | 172900 |
| 2023-10-26 | 14.62 | $14.58 | 212800 |
| 2023-10-25 | 14.66 | $14.43 | 332400 |
| 2023-10-24 | 14.77 | $14.88 | 213701 |
| 2023-10-23 | 14.75 | $14.77 | 194400 |
| 2023-10-20 | 14.78 | $14.62 | 150800 |
| 2023-10-19 | 14.85 | $14.51 | 368405 |
| 2023-10-18 | 14.98 | $14.92 | 237824 |
| 2023-10-17 | 15.01 | $14.98 | 228534 |
| 2023-10-16 | 15.03 | $15.28 | 402832 |
| 2023-10-13 | 14.96 | $15.15 | 180503 |
| 2023-10-12 | 14.91 | $15.08 | 239739 |
| 2023-10-11 | 14.89 | $15.25 | 322613 |
| 2023-10-10 | 14.80 | $14.87 | 284446 |
| 2023-10-09 | 14.82 | $14.95 | 336600 |
| 2023-10-06 | 14.82 | $14.79 | 211900 |
| 2023-10-05 | 14.88 | $14.92 | 211400 |
| 2023-10-04 | 14.91 | $15.12 | 303201 |
| 2023-10-03 | 14.90 | $14.85 | 303513 |
| 2023-10-02 | 14.96 | $15.01 | 367002 |
| 2023-09-29 | 15.00 | $15.16 | 562800 |
| 2023-09-28 | 15.00 | $14.91 | 277525 |
| 2023-09-27 | 15.08 | $14.85 | 488000 |
| 2023-09-26 | 15.20 | $14.84 | 340412 |
| 2023-09-25 | 15.36 | $15.19 | 257018 |
| 2023-09-22 | 15.44 | $15.34 | 165311 |
| 2023-09-21 | 15.49 | $15.35 | 245100 |
| 2023-09-20 | 15.56 | $15.56 | 225602 |
| 2023-09-19 | 15.57 | $15.48 | 273602 |
| 2023-09-18 | 15.62 | $15.51 | 140501 |
| 2023-09-15 | 15.66 | $15.60 | 129300 |
| 2023-09-14 | 15.69 | $15.65 | 196751 |
| 2023-09-13 | 15.71 | $15.78 | 181129 |
| 2023-09-12 | 15.70 | $15.66 | 172900 |
| 2023-09-11 | 15.72 | $15.72 | 184800 |
| 2023-09-08 | 15.73 | $15.72 | 106600 |
| 2023-09-07 | 15.74 | $15.66 | 110900 |
| 2023-09-06 | 15.77 | $15.72 | 114700 |
| 2023-09-05 | 15.80 | $15.72 | 201300 |
| 2023-09-01 | 15.83 | $15.94 | 154750 |
| 2023-08-31 | 15.79 | $16.03 | 178600 |
| 2023-08-30 | 15.72 | $15.92 | 165700 |
| 2023-08-29 | 15.68 | $15.85 | 394522 |
| 2023-08-28 | 15.64 | $15.76 | 240000 |
| 2023-08-25 | 15.64 | $15.80 | 210016 |
| 2023-08-24 | 15.62 | $15.74 | 154505 |
| 2023-08-23 | 15.61 | $15.76 | 288209 |
| 2023-08-22 | 15.61 | $15.57 | 361700 |
| 2023-08-21 | 15.67 | $15.66 | 288400 |
| 2023-08-18 | 15.71 | $15.85 | 474100 |
| 2023-08-17 | 15.71 | $15.63 | 249700 |
| 2023-08-16 | 15.78 | $15.67 | 182200 |
| 2023-08-15 | 15.85 | $15.77 | 159500 |
| 2023-08-14 | 15.92 | $15.90 | 144500 |
| 2023-08-11 | 15.96 | $16.06 | 258600 |
| 2023-08-10 | 15.96 | $15.93 | 269216 |
| 2023-08-09 | 16.00 | $16.04 | 194300 |
| 2023-08-08 | 16.03 | $16.01 | 168536 |
| 2023-08-07 | 16.07 | $15.96 | 250600 |
| 2023-08-04 | 16.14 | $15.98 | 241400 |
| 2023-08-03 | 16.21 | $15.82 | 421633 |
| 2023-08-02 | 16.36 | $16.14 | 359000 |
| 2023-08-01 | 16.44 | $16.26 | 211048 |
| 2023-07-31 | 16.50 | $16.41 | 194344 |
| 2023-07-28 | 16.52 | $16.48 | 146700 |
| 2023-07-27 | 16.53 | $16.35 | 250100 |
| 2023-07-26 | 16.58 | $16.57 | 120117 |
| 2023-07-25 | 16.58 | $16.55 | 202803 |
| 2023-07-24 | 16.57 | $16.60 | 204300 |
| 2023-07-21 | 16.55 | $16.61 | 301041 |
| 2023-07-20 | 16.53 | $16.48 | 184100 |
| 2023-07-19 | 16.54 | $16.61 | 285000 |
| 2023-07-18 | 16.50 | $16.55 | 174317 |
| 2023-07-17 | 16.49 | $16.51 | 192725 |
| 2023-07-14 | 16.48 | $16.46 | 119300 |
| 2023-07-13 | 16.48 | $16.61 | 183900 |
| 2023-07-12 | 16.44 | $16.57 | 214323 |
| 2023-07-11 | 16.41 | $16.39 | 208441 |
| 2023-07-10 | 16.42 | $16.33 | 278617 |
| 2023-07-07 | 16.46 | $16.34 | 155900 |
| 2023-07-06 | 16.51 | $16.20 | 562007 |
| 2023-07-05 | 16.61 | $16.63 | 198148 |
| 2023-07-03 | 16.59 | $16.70 | 81900 |
| 2023-06-30 | 16.56 | $16.59 | 236446 |
| 2023-06-29 | 16.54 | $16.53 | 165431 |
| 2023-06-28 | 16.55 | $16.75 | 192121 |
| 2023-06-27 | 16.49 | $16.65 | 201100 |
| 2023-06-26 | 16.45 | $16.62 | 234500 |
| 2023-06-23 | 16.42 | $16.56 | 221900 |
| 2023-06-22 | 16.40 | $16.53 | 178500 |
| 2023-06-21 | 16.38 | $16.56 | 238100 |
| 2023-06-20 | 16.36 | $16.50 | 251900 |
| 2023-06-16 | 16.35 | $16.49 | 289300 |
| 2023-06-15 | 16.35 | $16.57 | 249600 |
| 2023-06-14 | 16.33 | $16.46 | 208000 |
| 2023-06-13 | 16.35 | $16.53 | 180600 |
| 2023-06-12 | 16.34 | $16.65 | 168112 |
| 2023-06-09 | 16.31 | $16.54 | 135248 |
| 2023-06-08 | 16.31 | $16.45 | 202300 |
| 2023-06-07 | 16.34 | $16.44 | 178307 |
| 2023-06-06 | 16.39 | $16.46 | 162800 |
| 2023-06-05 | 16.45 | $16.49 | 244791 |
| 2023-06-02 | 16.52 | $16.45 | 644839 |
| 2023-06-01 | 16.62 | $16.85 | 190935 |
| 2023-05-31 | 16.62 | $16.83 | 303600 |
| 2023-05-30 | 16.64 | $16.67 | 226732 |
| 2023-05-26 | 16.72 | $16.74 | 169100 |
| 2023-05-25 | 16.79 | $16.56 | 156531 |
| 2023-05-24 | 16.95 | $16.71 | 165800 |
| 2023-05-23 | 17.10 | $16.86 | 241332 |
| 2023-05-22 | 17.24 | $16.67 | 375500 |
| 2023-05-19 | 17.47 | $17.15 | 166400 |
| 2023-05-18 | 17.60 | $17.29 | 124300 |
| 2023-05-17 | 17.72 | $17.51 | 92200 |
| 2023-05-16 | 17.79 | $17.63 | 131700 |
| 2023-05-15 | 17.84 | $17.74 | 102000 |
| 2023-05-12 | 17.87 | $17.73 | 75526 |
| 2023-05-11 | 17.90 | $17.99 | 147400 |
| 2023-05-10 | 17.87 | $17.97 | 132339 |
| 2023-05-09 | 17.82 | $17.76 | 115800 |
| 2023-05-08 | 17.84 | $17.67 | 101500 |
| 2023-05-05 | 17.89 | $17.89 | 104700 |
| 2023-05-04 | 17.87 | $17.83 | 119800 |
| 2023-05-03 | 17.87 | $17.99 | 133237 |
| 2023-05-02 | 17.82 | $17.98 | 131305 |
| 2023-05-01 | 17.76 | $17.73 | 122000 |
| 2023-04-28 | 17.77 | $17.99 | 164528 |
| 2023-04-27 | 17.69 | $17.77 | 117400 |
| 2023-04-26 | 17.67 | $17.86 | 83300 |
| 2023-04-25 | 17.61 | $17.65 | 92800 |
| 2023-04-24 | 17.61 | $17.69 | 49614 |
| 2023-04-21 | 17.60 | $17.57 | 80324 |
| 2023-04-20 | 17.62 | $17.67 | 124805 |
| 2023-04-19 | 17.62 | $17.38 | 115700 |
| 2023-04-18 | 17.71 | $17.45 | 108216 |
| 2023-04-17 | 17.80 | $17.33 | 135712 |
| 2023-04-14 | 17.94 | $17.64 | 169447 |
| 2023-04-13 | 18.01 | $17.99 | 218420 |
| 2023-04-12 | 17.99 | $17.91 | 152339 |
| 2023-04-11 | 17.99 | $17.82 | 80914 |
| 2023-04-10 | 18.01 | $17.71 | 122700 |
| 2023-04-06 | 18.07 | $17.94 | 107802 |
| 2023-04-05 | 18.06 | $18.11 | 108400 |
| 2023-04-04 | 18.00 | $18.01 | 143306 |
| 2023-04-03 | 17.95 | $18.03 | 141223 |
| 2023-03-31 | 17.89 | $17.92 | 277900 |
| 2023-03-30 | 17.84 | $18.04 | 246616 |
| 2023-03-29 | 17.74 | $18.27 | 440715 |
| 2023-03-28 | 17.54 | $17.53 | 99500 |
| 2023-03-27 | 17.54 | $17.51 | 111702 |
| 2023-03-24 | 17.53 | $17.62 | 173408 |
| 2023-03-23 | 17.50 | $17.52 | 73100 |
| 2023-03-22 | 17.49 | $17.51 | 181925 |
| 2023-03-21 | 17.47 | $17.57 | 205936 |
| 2023-03-20 | 17.44 | $17.60 | 166823 |
| 2023-03-17 | 17.39 | $17.64 | 271516 |
| 2023-03-16 | 17.31 | $17.34 | 156600 |
| 2023-03-15 | 17.32 | $17.35 | 202746 |
| 2023-03-14 | 17.33 | $17.32 | 217001 |
| 2023-03-13 | 17.35 | $17.49 | 195419 |
| 2023-03-10 | 17.32 | $17.57 | 195510 |
| 2023-03-09 | 17.26 | $17.32 | 135605 |
| 2023-03-08 | 17.26 | $17.37 | 103200 |
| 2023-03-07 | 17.26 | $17.41 | 136734 |
| 2023-03-06 | 17.24 | $17.45 | 90309 |
| 2023-03-03 | 17.22 | $17.42 | 108800 |
| 2023-03-02 | 17.19 | $17.20 | 125501 |
| 2023-03-01 | 17.24 | $17.23 | 125037 |
| 2023-02-28 | 17.29 | $17.33 | 155235 |
| 2023-02-27 | 17.32 | $17.30 | 136803 |
| 2023-02-24 | 17.37 | $17.36 | 104641 |
| 2023-02-23 | 17.42 | $17.42 | 227637 |
| 2023-02-22 | 17.46 | $17.27 | 145500 |
| 2023-02-21 | 17.56 | $17.15 | 237600 |
| 2023-02-17 | 17.72 | $17.52 | 124332 |
| 2023-02-16 | 17.80 | $17.55 | 218000 |
| 2023-02-15 | 17.88 | $17.83 | 171200 |
| 2023-02-14 | 17.90 | $17.80 | 176400 |
| 2023-02-13 | 17.93 | $17.86 | 121432 |
| 2023-02-10 | 17.95 | $17.72 | 112800 |
| 2023-02-09 | 18.01 | $17.93 | 120621 |
| 2023-02-08 | 18.02 | $17.95 | 131114 |
| 2023-02-07 | 18.03 | $17.93 | 133900 |
| 2023-02-06 | 18.04 | $17.78 | 181900 |
| 2023-02-03 | 18.09 | $17.88 | 342737 |
| 2023-02-02 | 18.13 | $18.25 | 245409 |
| 2023-02-01 | 18.05 | $18.30 | 259535 |
| 2023-01-31 | 17.94 | $18.04 | 185106 |
| 2023-01-30 | 17.89 | $17.92 | 163700 |
| 2023-01-27 | 17.86 | $17.79 | 176500 |
| 2023-01-26 | 17.87 | $17.87 | 125400 |
| 2023-01-25 | 17.85 | $17.75 | 198509 |
| 2023-01-24 | 17.86 | $17.86 | 204621 |
| 2023-01-23 | 17.84 | $17.86 | 165917 |
| 2023-01-20 | 17.81 | $17.82 | 656608 |
| 2023-01-19 | 17.79 | $17.97 | 278700 |
| 2023-01-18 | 17.71 | $17.77 | 324517 |
| 2023-01-17 | 17.68 | $17.49 | 238300 |
| 2023-01-13 | 17.73 | $17.66 | 376000 |
| 2023-01-12 | 17.74 | $18.09 | 150719 |
| 2023-01-11 | 17.61 | $18.08 | 144200 |
| 2023-01-10 | 17.45 | $17.86 | 163900 |
| 2023-01-09 | 17.34 | $17.67 | 380744 |
| 2023-01-06 | 17.26 | $17.79 | 140636 |
| 2023-01-05 | 17.12 | $17.56 | 132500 |
| 2023-01-04 | 17.04 | $17.48 | 183733 |
| 2023-01-03 | 16.96 | $17.25 | 217000 |
| 2022-12-30 | 16.95 | $16.84 | 326300 |
| 2022-12-29 | 17.06 | $16.90 | 396612 |
| 2022-12-28 | 17.19 | $16.90 | 440500 |
| 2022-12-27 | 17.35 | $16.95 | 370200 |
| 2022-12-23 | 17.53 | $17.52 | 155112 |
| 2022-12-22 | 17.58 | $17.67 | 202325 |
| 2022-12-21 | 17.59 | $17.80 | 237704 |
| 2022-12-20 | 17.56 | $17.63 | 461300 |
| 2022-12-19 | 17.58 | $17.33 | 298416 |
| 2022-12-16 | 17.71 | $17.56 | 313000 |
| 2022-12-15 | 17.79 | $17.50 | 232600 |
| 2022-12-14 | 17.90 | $17.43 | 211330 |
| 2022-12-13 | 18.07 | $17.41 | 403233 |
| 2022-12-12 | 18.27 | $17.65 | 327400 |
| 2022-12-09 | 18.44 | $17.94 | 161207 |
| 2022-12-08 | 18.55 | $18.11 | 348304 |
| 2022-12-07 | 18.63 | $18.09 | 419548 |
| 2022-12-06 | 18.72 | $18.27 | 362125 |
| 2022-12-05 | 18.77 | $18.44 | 186600 |
| 2022-12-02 | 18.76 | $18.68 | 146300 |
| 2022-12-01 | 18.67 | $18.75 | 179900 |
| 2022-11-30 | 18.54 | $18.76 | 275364 |
| 2022-11-29 | 18.36 | $18.32 | 172400 |
| 2022-11-28 | 18.27 | $18.28 | 213300 |
| 2022-11-25 | 18.17 | $18.01 | 33200 |
| 2022-11-23 | 18.13 | $18.00 | 316635 |
| 2022-11-22 | 18.07 | $18.03 | 317600 |
| 2022-11-21 | 17.99 | $17.43 | 152300 |
| 2022-11-18 | 18.07 | $17.40 | 240500 |
| 2022-11-17 | 18.17 | $17.67 | 305921 |
| 2022-11-16 | 18.20 | $18.22 | 189443 |
| 2022-11-15 | 18.05 | $18.31 | 283331 |
| 2022-11-14 | 17.83 | $18.07 | 352546 |
| 2022-11-11 | 17.63 | $18.17 | 241200 |
| 2022-11-10 | 17.35 | $17.96 | 302757 |
| 2022-11-09 | 17.08 | $16.81 | 207600 |
| 2022-11-08 | 17.10 | $17.12 | 249400 |
| 2022-11-07 | 17.03 | $16.72 | 154700 |
| 2022-11-04 | 17.06 | $17.01 | 110715 |
| 2022-11-03 | 17.00 | $16.92 | 182745 |
| 2022-11-02 | 16.96 | $16.95 | 243124 |
| 2022-11-01 | 16.90 | $17.06 | 180445 |
| 2022-10-31 | 16.79 | $17.13 | 281235 |
| 2022-10-28 | 16.62 | $17.21 | 230200 |
| 2022-10-27 | 16.40 | $16.98 | 237414 |
| 2022-10-26 | 16.20 | $16.81 | 231700 |
| 2022-10-25 | 16.02 | $16.32 | 398400 |
| 2022-10-24 | 15.95 | $15.96 | 216716 |
| 2022-10-21 | 15.98 | $16.27 | 239733 |
| 2022-10-20 | 15.94 | $15.91 | 198200 |
| 2022-10-19 | 16.00 | $16.17 | 175900 |
| 2022-10-18 | 15.99 | $16.35 | 260300 |
| 2022-10-17 | 15.94 | $16.16 | 204000 |
| 2022-10-14 | 15.94 | $16.01 | 139012 |
| 2022-10-13 | 16.00 | $16.32 | 454800 |
| 2022-10-12 | 15.97 | $16.09 | 285000 |
| 2022-10-11 | 16.03 | $16.13 | 257500 |
| 2022-10-10 | 16.09 | $16.24 | 171400 |
| 2022-10-07 | 16.14 | $16.36 | 196900 |
| 2022-10-06 | 16.17 | $16.39 | 219730 |
| 2022-10-05 | 16.21 | $16.53 | 268210 |
| 2022-10-04 | 16.22 | $16.72 | 492906 |
| 2022-10-03 | 16.18 | $16.55 | 238346 |
| 2022-09-30 | 16.20 | $16.43 | 335529 |
| 2022-09-29 | 16.27 | $16.54 | 258400 |
| 2022-09-28 | 16.34 | $16.55 | 477900 |
| 2022-09-27 | 16.43 | $16.35 | 330010 |
| 2022-09-26 | 16.62 | $16.46 | 398301 |
| 2022-09-23 | 16.82 | $16.73 | 523823 |
| 2022-09-22 | 17.00 | $16.90 | 367637 |
| 2022-09-21 | 17.17 | $17.31 | 108000 |
| 2022-09-20 | 17.26 | $17.29 | 206900 |
| 2022-09-19 | 17.38 | $17.43 | 151500 |
| 2022-09-16 | 17.49 | $17.47 | 257649 |
| 2022-09-15 | 17.63 | $17.42 | 253900 |
| 2022-09-14 | 17.82 | $17.71 | 292307 |
| 2022-09-13 | 17.97 | $18.05 | 116700 |
| 2022-09-12 | 18.05 | $18.07 | 186500 |
| 2022-09-09 | 18.15 | $18.11 | 161700 |
| 2022-09-08 | 18.27 | $18.02 | 211711 |
| 2022-09-07 | 18.45 | $18.24 | 351302 |
| 2022-09-06 | 18.60 | $18.23 | 304600 |
| 2022-09-02 | 18.80 | $18.74 | 111342 |
| 2022-09-01 | 18.88 | $18.55 | 232800 |
| 2022-08-31 | 19.05 | $19.15 | 207910 |
| 2022-08-30 | 19.06 | $18.96 | 146510 |
| 2022-08-29 | 19.14 | $18.94 | 114318 |
| 2022-08-26 | 19.24 | $19.28 | 225010 |
| 2022-08-25 | 19.26 | $19.30 | 262600 |
| 2022-08-24 | 19.28 | $19.12 | 137227 |
| 2022-08-23 | 19.36 | $19.00 | 183800 |
| 2022-08-22 | 19.51 | $18.92 | 233516 |
| 2022-08-19 | 19.70 | $19.31 | 113100 |
| 2022-08-18 | 19.82 | $19.58 | 176528 |
| 2022-08-17 | 19.87 | $19.36 | 235800 |
| 2022-08-16 | 20.00 | $19.69 | 236100 |
| 2022-08-15 | 20.06 | $20.06 | 155800 |
| 2022-08-12 | 20.00 | $20.10 | 267900 |
| 2022-08-11 | 19.91 | $19.87 | 343043 |
| 2022-08-10 | 19.88 | $19.55 | 246439 |
| 2022-08-09 | 19.93 | $19.68 | 121810 |
| 2022-08-08 | 19.95 | $19.60 | 149500 |
| 2022-08-05 | 19.99 | $19.69 | 170300 |
| 2022-08-04 | 20.01 | $19.83 | 217607 |
| 2022-08-03 | 19.99 | $19.80 | 356300 |
| 2022-08-02 | 19.96 | $19.93 | 455035 |
| 2022-08-01 | 19.88 | $19.99 | 284611 |
| 2022-07-29 | 19.76 | $19.70 | 395500 |
| 2022-07-28 | 19.69 | $19.95 | 264401 |
| 2022-07-27 | 19.53 | $19.50 | 184205 |
| 2022-07-26 | 19.47 | $19.27 | 146617 |
| 2022-07-25 | 19.47 | $19.56 | 131510 |
| 2022-07-22 | 19.37 | $19.28 | 253812 |
| 2022-07-21 | 19.34 | $19.42 | 130741 |
| 2022-07-20 | 19.25 | $19.20 | 236200 |
| 2022-07-19 | 19.20 | $19.28 | 198400 |
| 2022-07-18 | 19.12 | $19.23 | 171100 |
| 2022-07-15 | 19.04 | $19.27 | 610700 |
| 2022-07-14 | 18.92 | $19.11 | 245404 |
| 2022-07-13 | 18.82 | $19.29 | 359616 |
| 2022-07-12 | 18.65 | $18.89 | 384609 |
| 2022-07-11 | 18.57 | $18.72 | 395016 |
| 2022-07-08 | 18.52 | $18.22 | 244632 |
| 2022-07-07 | 18.62 | $18.38 | 413200 |
| 2022-07-06 | 18.70 | $18.78 | 367900 |
| 2022-07-05 | 18.67 | $19.32 | 295202 |
| 2022-07-01 | 18.46 | $19.36 | 316300 |
| 2022-06-30 | 18.19 | $19.16 | 558800 |
| 2022-06-29 | 17.94 | $18.60 | 150100 |
| 2022-06-28 | 17.82 | $18.27 | 169424 |
| 2022-06-27 | 17.78 | $18.16 | 132745 |
| 2022-06-24 | 17.78 | $18.19 | 180440 |
| 2022-06-23 | 17.78 | $18.23 | 322600 |
| 2022-06-22 | 17.77 | $17.98 | 360916 |
| 2022-06-21 | 17.86 | $17.59 | 244500 |
| 2022-06-17 | 18.10 | $17.90 | 243400 |
| 2022-06-16 | 18.31 | $17.65 | 750200 |
| 2022-06-15 | 18.65 | $17.98 | 231300 |
| 2022-06-14 | 18.96 | $17.88 | 412167 |
| 2022-06-13 | 19.39 | $18.51 | 651800 |
| 2022-06-10 | 19.70 | $19.54 | 127493 |
| 2022-06-09 | 19.77 | $19.55 | 107300 |
| 2022-06-08 | 19.85 | $19.67 | 132800 |
| 2022-06-07 | 19.90 | $19.61 | 259933 |
| 2022-06-06 | 19.99 | $19.85 | 98500 |
| 2022-06-03 | 20.02 | $19.77 | 99807 |
| 2022-06-02 | 20.09 | $19.79 | 349432 |
| 2022-06-01 | 20.16 | $19.96 | 91548 |
| 2022-05-31 | 20.19 | $20.05 | 258924 |
| 2022-05-27 | 20.20 | $20.04 | 642300 |
| 2022-05-26 | 20.21 | $20.13 | 478600 |
| 2022-05-25 | 20.20 | $20.26 | 356600 |
| 2022-05-24 | 20.13 | $20.25 | 342820 |
| 2022-05-23 | 20.06 | $19.98 | 276348 |
| 2022-05-20 | 20.06 | $20.24 | 246911 |
| 2022-05-19 | 19.97 | $19.66 | 389229 |
| 2022-05-18 | 20.05 | $19.88 | 292535 |
| 2022-05-17 | 20.07 | $20.20 | 232416 |
| 2022-05-16 | 20.00 | $20.40 | 179200 |
| 2022-05-13 | 19.84 | $20.15 | 228600 |
| 2022-05-12 | 19.74 | $20.14 | 193300 |
| 2022-05-11 | 19.62 | $19.75 | 295641 |
| 2022-05-10 | 19.59 | $19.73 | 218800 |
| 2022-05-09 | 19.58 | $19.56 | 261537 |
| 2022-05-06 | 19.62 | $19.83 | 663600 |
| 2022-05-05 | 19.58 | $19.67 | 252200 |
| 2022-05-04 | 19.59 | $19.82 | 188264 |
| 2022-05-03 | 19.57 | $19.47 | 162600 |
| 2022-05-02 | 19.65 | $19.62 | 217346 |
| 2022-04-29 | 19.71 | $19.99 | 146816 |
| 2022-04-28 | 19.67 | $20.00 | 266802 |
| 2022-04-27 | 19.63 | $19.99 | 216900 |
| 2022-04-26 | 19.59 | $19.96 | 177444 |
| 2022-04-25 | 19.56 | $19.98 | 189226 |
| 2022-04-22 | 19.52 | $19.69 | 190500 |
| 2022-04-21 | 19.57 | $19.87 | 265947 |
| 2022-04-20 | 19.59 | $20.03 | 386100 |
| 2022-04-19 | 19.58 | $19.32 | 321100 |
| 2022-04-18 | 19.79 | $19.35 | 292800 |
| 2022-04-14 | 20.06 | $19.57 | 361500 |
| 2022-04-13 | 20.32 | $20.19 | 216433 |
| 2022-04-12 | 20.45 | $20.11 | 376210 |
| 2022-04-11 | 20.64 | $20.00 | 304500 |
| 2022-04-08 | 20.91 | $20.47 | 142200 |
| 2022-04-07 | 21.10 | $20.70 | 172900 |
| 2022-04-06 | 21.27 | $21.02 | 272526 |
| 2022-04-05 | 21.37 | $21.21 | 239700 |
| 2022-04-04 | 21.43 | $21.91 | 177143 |
| 2022-04-01 | 21.30 | $21.83 | 193410 |
| 2022-03-31 | 21.16 | $22.02 | 422003 |
| 2022-03-30 | 20.94 | $21.63 | 220421 |
| 2022-03-29 | 20.80 | $21.33 | 441022 |
| 2022-03-28 | 20.73 | $20.63 | 222506 |
| 2022-03-25 | 20.88 | $20.85 | 256500 |
| 2022-03-24 | 21.00 | $21.07 | 167332 |
| 2022-03-23 | 21.09 | $21.16 | 248800 |
| 2022-03-22 | 21.18 | $20.97 | 419500 |
| 2022-03-21 | 21.35 | $21.25 | 268206 |
| 2022-03-18 | 21.49 | $21.25 | 248100 |
| 2022-03-17 | 21.66 | $21.50 | 610501 |
| 2022-03-16 | 21.80 | $21.91 | 304446 |
| 2022-03-15 | 21.85 | $21.12 | 307000 |
| 2022-03-14 | 22.16 | $21.08 | 318400 |
| 2022-03-11 | 22.56 | $21.82 | 172300 |
| 2022-03-10 | 22.82 | $22.24 | 140900 |
| 2022-03-09 | 23.01 | $22.45 | 270800 |
| 2022-03-08 | 23.16 | $22.95 | 167900 |
| 2022-03-07 | 23.20 | $23.23 | 117734 |
| 2022-03-04 | 23.15 | $23.50 | 144036 |
| 2022-03-03 | 23.00 | $23.31 | 72900 |
| 2022-03-02 | 22.89 | $23.27 | 178500 |
| 2022-03-01 | 22.76 | $23.52 | 175700 |
| 2022-02-28 | 22.53 | $23.50 | 460742 |
| 2022-02-25 | 22.26 | $22.91 | 174800 |
| 2022-02-24 | 22.13 | $22.78 | 317200 |
| 2022-02-23 | 22.02 | $22.30 | 263804 |
| 2022-02-22 | 22.05 | $22.23 | 137200 |
| 2022-02-18 | 22.11 | $22.32 | 403315 |
| 2022-02-17 | 22.17 | $22.65 | 248200 |
| 2022-02-16 | 22.15 | $22.38 | 246002 |
| 2022-02-15 | 22.22 | $22.19 | 237606 |
| 2022-02-14 | 22.38 | $22.18 | 205000 |
| 2022-02-11 | 22.59 | $22.52 | 281241 |
| 2022-02-10 | 22.75 | $22.59 | 253833 |
| 2022-02-09 | 22.94 | $22.84 | 275500 |
| 2022-02-08 | 23.09 | $22.56 | 382818 |
| 2022-02-07 | 23.38 | $22.85 | 580500 |
| 2022-02-04 | 23.64 | $23.40 | 164600 |
| 2022-02-03 | 23.80 | $23.64 | 131100 |
| 2022-02-02 | 23.92 | $24.11 | 116300 |
| 2022-02-01 | 23.92 | $24.34 | 140500 |
| 2022-01-31 | 23.86 | $24.13 | 142052 |
| 2022-01-28 | 23.85 | $24.24 | 134020 |
| 2022-01-27 | 23.82 | $24.35 | 192238 |
| 2022-01-26 | 23.76 | $24.05 | 303600 |
| 2022-01-25 | 23.78 | $24.39 | 760400 |
| 2022-01-24 | 23.72 | $24.06 | 312900 |
| 2022-01-21 | 23.75 | $24.04 | 529400 |
| 2022-01-20 | 23.81 | $23.68 | 338431 |
| 2022-01-19 | 24.00 | $23.31 | 637446 |
| 2022-01-18 | 24.36 | $23.76 | 311700 |
| 2022-01-14 | 24.67 | $24.54 | 232644 |
| 2022-01-13 | 24.81 | $24.92 | 79400 |
| 2022-01-12 | 24.86 | $25.00 | 150339 |
| 2022-01-11 | 24.91 | $24.87 | 156200 |
| 2022-01-10 | 25.01 | $24.73 | 158307 |
| 2022-01-07 | 25.19 | $24.89 | 144511 |
| 2022-01-06 | 25.36 | $24.76 | 278500 |
| 2022-01-05 | 25.61 | $25.01 | 226774 |
| 2022-01-04 | 25.83 | $25.33 | 263400 |
| 2022-01-03 | 26.01 | $25.93 | 200140 |
| 2021-12-31 | 26.04 | $26.18 | 88100 |
| 2021-12-30 | 25.99 | $25.87 | 218700 |
| 2021-12-29 | 26.03 | $25.85 | 111013 |
| 2021-12-28 | 26.08 | $26.03 | 74300 |
| 2021-12-27 | 26.09 | $26.29 | 266100 |
| 2021-12-23 | 26.02 | $26.02 | 101310 |
| 2021-12-22 | 26.02 | $25.85 | 132700 |
| 2021-12-21 | 26.07 | $25.80 | 103627 |
| 2021-12-20 | 26.14 | $25.99 | 114328 |
| 2021-12-17 | 26.17 | $26.13 | 93732 |
| 2021-12-16 | 26.16 | $25.93 | 98800 |
| 2021-12-15 | 26.21 | $26.18 | 88845 |
| 2021-12-14 | 26.19 | $26.22 | 98200 |
| 2021-12-13 | 26.15 | $25.90 | 129500 |
| 2021-12-10 | 26.20 | $25.98 | 147807 |
| 2021-12-09 | 26.24 | $26.27 | 56400 |
| 2021-12-08 | 26.19 | $26.30 | 95637 |
| 2021-12-07 | 26.11 | $26.07 | 78341 |
| 2021-12-06 | 26.09 | $26.20 | 126000 |
| 2021-12-03 | 26.02 | $26.28 | 102945 |
| 2021-12-02 | 25.91 | $26.19 | 135911 |
| 2021-12-01 | 25.80 | $26.24 | 97700 |
| 2021-11-30 | 25.65 | $26.04 | 139400 |
| 2021-11-29 | 25.53 | $25.83 | 143500 |
| 2021-11-26 | 25.46 | $25.31 | 119500 |
| 2021-11-24 | 25.53 | $25.43 | 93400 |
| 2021-11-23 | 25.59 | $25.32 | 118103 |
| 2021-11-22 | 25.69 | $25.43 | 150300 |
| 2021-11-19 | 25.78 | $25.66 | 89300 |
| 2021-11-18 | 25.82 | $25.54 | 84400 |
| 2021-11-17 | 25.90 | $25.55 | 109709 |
| 2021-11-16 | 26.00 | $25.64 | 144300 |
| 2021-11-15 | 26.09 | $25.99 | 97834 |
| 2021-11-12 | 26.09 | $25.93 | 115611 |
| 2021-11-11 | 26.10 | $26.00 | 80941 |
| 2021-11-10 | 26.09 | $26.13 | 64800 |
| 2021-11-09 | 26.04 | $26.30 | 131640 |
| 2021-11-08 | 25.92 | $25.97 | 95212 |
| 2021-11-05 | 25.87 | $25.94 | 78300 |
| 2021-11-04 | 25.83 | $25.75 | 134200 |
| 2021-11-03 | 25.83 | $25.78 | 113700 |
| 2021-11-02 | 25.82 | $25.86 | 119000 |
| 2021-11-01 | 25.79 | $26.13 | 102700 |
| 2021-10-29 | 25.66 | $26.14 | 128826 |
| 2021-10-28 | 25.50 | $25.93 | 89114 |
| 2021-10-27 | 25.37 | $25.75 | 76500 |
| 2021-10-26 | 25.27 | $25.54 | 100139 |
| 2021-10-25 | 25.22 | $25.36 | 82100 |
| 2021-10-22 | 25.23 | $25.29 | 77000 |
| 2021-10-21 | 25.26 | $25.37 | 70401 |
| 2021-10-20 | 25.27 | $25.41 | 111613 |
| 2021-10-19 | 25.28 | $25.51 | 73900 |
| 2021-10-18 | 25.26 | $25.45 | 68900 |
| 2021-10-15 | 25.27 | $25.45 | 54147 |
| 2021-10-14 | 25.28 | $25.62 | 71700 |
| 2021-10-13 | 25.24 | $25.49 | 67413 |
| 2021-10-12 | 25.25 | $25.34 | 103215 |
| 2021-10-11 | 25.31 | $25.33 | 94045 |
| 2021-10-08 | 25.39 | $25.28 | 100800 |
| 2021-10-07 | 25.51 | $25.43 | 121100 |
| 2021-10-06 | 25.61 | $25.24 | 310031 |
| 2021-10-05 | 25.80 | $25.68 | 101300 |
| 2021-10-04 | 25.90 | $25.74 | 113125 |
| 2021-10-01 | 26.01 | $26.05 | 89930 |
| 2021-09-30 | 26.04 | $25.75 | 305600 |
| 2021-09-29 | 26.17 | $26.00 | 116300 |
| 2021-09-28 | 26.26 | $25.59 | 321878 |
| 2021-09-27 | 26.50 | $26.37 | 120639 |
| 2021-09-24 | 26.55 | $26.49 | 99200 |
| 2021-09-23 | 26.57 | $26.56 | 88726 |
| 2021-09-22 | 26.57 | $26.59 | 75703 |
| 2021-09-21 | 26.55 | $26.48 | 65900 |
| 2021-09-20 | 26.57 | $26.36 | 100638 |
| 2021-09-17 | 26.63 | $26.38 | 92429 |
| 2021-09-16 | 26.70 | $26.39 | 230879 |
| 2021-09-15 | 26.77 | $27.12 | 144249 |
| 2021-09-14 | 26.63 | $26.81 | 212200 |
| 2021-09-13 | 26.55 | $26.51 | 123800 |
| 2021-09-10 | 26.55 | $26.58 | 88000 |
| 2021-09-09 | 26.53 | $26.66 | 92135 |
| 2021-09-08 | 26.47 | $26.54 | 85935 |
| 2021-09-07 | 26.44 | $26.41 | 67600 |
| 2021-09-03 | 26.45 | $26.53 | 84042 |
| 2021-09-02 | 26.41 | $26.56 | 111400 |
| 2021-09-01 | 26.36 | $26.51 | 92146 |
| 2021-08-31 | 26.31 | $26.43 | 133400 |
| 2021-08-30 | 26.27 | $26.33 | 80800 |
| 2021-08-27 | 26.26 | $26.23 | 134000 |
| 2021-08-26 | 26.27 | $26.23 | 93539 |
| 2021-08-25 | 26.29 | $26.21 | 112104 |
| 2021-08-24 | 26.32 | $26.28 | 59700 |
| 2021-08-23 | 26.34 | $26.40 | 72924 |
| 2021-08-20 | 26.32 | $26.35 | 75111 |
| 2021-08-19 | 26.31 | $26.37 | 60800 |
| 2021-08-18 | 26.29 | $26.20 | 60800 |
| 2021-08-17 | 26.32 | $26.31 | 107849 |
| 2021-08-16 | 26.32 | $26.47 | 70500 |
| 2021-08-13 | 26.26 | $26.24 | 80741 |
| 2021-08-12 | 26.27 | $26.10 | 50400 |
| 2021-08-11 | 26.33 | $26.06 | 114500 |
| 2021-08-10 | 26.41 | $26.08 | 124434 |
| 2021-08-09 | 26.50 | $26.19 | 115900 |
| 2021-08-06 | 26.57 | $26.43 | 100625 |
| 2021-08-05 | 26.57 | $26.55 | 110808 |
| 2021-08-04 | 26.54 | $26.64 | 86831 |
| 2021-08-03 | 26.46 | $26.43 | 173335 |
| 2021-08-02 | 26.44 | $26.61 | 97600 |
| 2021-07-30 | 26.34 | $26.31 | 116828 |
| 2021-07-29 | 26.32 | $26.38 | 82342 |
| 2021-07-28 | 26.27 | $26.46 | 110309 |
| 2021-07-27 | 26.19 | $26.09 | 120900 |
| 2021-07-26 | 26.19 | $26.12 | 107300 |
| 2021-07-23 | 26.19 | $26.15 | 120300 |
| 2021-07-22 | 26.17 | $26.33 | 143910 |
| 2021-07-21 | 26.09 | $25.96 | 100100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.64
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.45
Average
48.28
Maximum
76.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.64 | $15.87 | 64300 |
| 2026-07-16 | 46.59 | $15.94 | 97312 |
| 2026-07-15 | 47.03 | $15.95 | 207000 |
| 2026-07-14 | 47.03 | $15.95 | 131534 |
| 2026-07-13 | 47.42 | $15.96 | 79600 |
| 2026-07-10 | 48.59 | $15.99 | 54716 |
| 2026-07-09 | 48.59 | $15.99 | 129933 |
| 2026-07-08 | 49.70 | $16.02 | 111400 |
| 2026-07-07 | 49.33 | $16.01 | 111809 |
| 2026-07-06 | 52.60 | $16.10 | 85127 |
| 2026-07-02 | 49.79 | $16.02 | 97900 |
| 2026-07-01 | 52.76 | $16.10 | 102041 |
| 2026-06-30 | 55.51 | $16.17 | 1.0M |
| 2026-06-29 | 58.40 | $16.24 | 136700 |
| 2026-06-26 | 54.89 | $16.13 | 74800 |
| 2026-06-25 | 52.83 | $16.07 | 99900 |
| 2026-06-24 | 52.14 | $16.05 | 158141 |
| 2026-06-23 | 47.37 | $15.92 | 129239 |
| 2026-06-22 | 48.43 | $15.95 | 122200 |
| 2026-06-18 | 51.33 | $16.03 | 81625 |
| 2026-06-17 | 48.78 | $15.96 | 95500 |
| 2026-06-16 | 50.21 | $16.00 | 147400 |
| 2026-06-15 | 48.41 | $15.95 | 114324 |
| 2026-06-12 | 53.55 | $16.09 | 61727 |
| 2026-06-11 | 52.52 | $16.06 | 59639 |
| 2026-06-10 | 50.44 | $16.00 | 100100 |
| 2026-06-09 | 49.39 | $15.97 | 128400 |
| 2026-06-08 | 46.13 | $15.88 | 107317 |
| 2026-06-05 | 48.44 | $15.95 | 124700 |
| 2026-06-04 | 49.79 | $15.99 | 104800 |
| 2026-06-03 | 51.14 | $16.03 | 194600 |
| 2026-06-02 | 51.14 | $16.03 | 124100 |
| 2026-06-01 | 49.27 | $15.97 | 126945 |
| 2026-05-29 | 51.46 | $16.04 | 189523 |
| 2026-05-28 | 49.64 | $15.98 | 230500 |
| 2026-05-27 | 47.46 | $15.91 | 118100 |
| 2026-05-26 | 44.19 | $15.81 | 151842 |
| 2026-05-22 | 40.30 | $15.70 | 219600 |
| 2026-05-21 | 36.07 | $15.59 | 367300 |
| 2026-05-20 | 36.74 | $15.62 | 258242 |
| 2026-05-19 | 32.76 | $15.52 | 285029 |
| 2026-05-18 | 34.62 | $15.61 | 214100 |
| 2026-05-15 | 36.60 | $15.70 | 170708 |
| 2026-05-14 | 45.70 | $16.03 | 97600 |
| 2026-05-13 | 43.68 | $15.98 | 63618 |
| 2026-05-12 | 44.63 | $16.01 | 178134 |
| 2026-05-11 | 47.56 | $16.10 | 119732 |
| 2026-05-08 | 48.57 | $16.13 | 115300 |
| 2026-05-07 | 47.87 | $16.11 | 154700 |
| 2026-05-06 | 46.83 | $16.08 | 1.0M |
| 2026-05-05 | 47.43 | $16.10 | 105238 |
| 2026-05-04 | 45.45 | $16.04 | 115635 |
| 2026-05-01 | 49.26 | $16.17 | 136915 |
| 2026-04-30 | 50.82 | $16.22 | 131600 |
| 2026-04-29 | 48.01 | $16.13 | 155200 |
| 2026-04-28 | 46.06 | $16.07 | 129800 |
| 2026-04-27 | 49.28 | $16.18 | 112000 |
| 2026-04-24 | 48.03 | $16.14 | 72900 |
| 2026-04-23 | 46.45 | $16.09 | 152800 |
| 2026-04-22 | 51.82 | $16.27 | 83200 |
| 2026-04-21 | 53.11 | $16.31 | 111030 |
| 2026-04-20 | 54.74 | $16.36 | 108400 |
| 2026-04-17 | 54.74 | $16.36 | 148700 |
| 2026-04-16 | 51.24 | $16.23 | 78000 |
| 2026-04-15 | 53.03 | $16.29 | 209945 |
| 2026-04-14 | 53.63 | $16.31 | 123817 |
| 2026-04-13 | 50.17 | $16.18 | 240223 |
| 2026-04-10 | 49.62 | $16.16 | 92540 |
| 2026-04-09 | 51.79 | $16.24 | 160817 |
| 2026-04-08 | 54.63 | $16.34 | 161400 |
| 2026-04-07 | 48.46 | $16.11 | 167200 |
| 2026-04-06 | 47.88 | $16.09 | 116100 |
| 2026-04-02 | 47.02 | $16.06 | 104700 |
| 2026-04-01 | 49.33 | $16.15 | 213413 |
| 2026-03-31 | 49.85 | $16.17 | 468400 |
| 2026-03-30 | 34.10 | $15.69 | 246230 |
| 2026-03-27 | 32.84 | $15.66 | 245500 |
| 2026-03-26 | 34.51 | $15.74 | 264104 |
| 2026-03-25 | 36.71 | $15.84 | 287846 |
| 2026-03-24 | 32.62 | $15.74 | 248443 |
| 2026-03-23 | 35.69 | $15.88 | 213726 |
| 2026-03-20 | 32.68 | $15.81 | 447842 |
| 2026-03-19 | 37.43 | $16.01 | 321400 |
| 2026-03-18 | 39.91 | $16.10 | 194244 |
| 2026-03-17 | 40.19 | $16.11 | 113700 |
| 2026-03-16 | 36.81 | $16.03 | 136900 |
| 2026-03-13 | 31.27 | $15.91 | 237813 |
| 2026-03-12 | 34.64 | $16.05 | 183300 |
| 2026-03-11 | 37.96 | $16.17 | 220188 |
| 2026-03-10 | 40.42 | $16.25 | 175438 |
| 2026-03-09 | 38.04 | $16.20 | 218200 |
| 2026-03-06 | 41.86 | $16.32 | 177842 |
| 2026-03-05 | 44.70 | $16.40 | 156127 |
| 2026-03-04 | 47.78 | $16.48 | 229821 |
| 2026-03-03 | 49.82 | $16.53 | 180906 |
| 2026-03-02 | 56.72 | $16.68 | 166842 |
| 2026-02-27 | 59.32 | $16.73 | 235241 |
| 2026-02-26 | 56.68 | $16.66 | 172400 |
| 2026-02-25 | 55.50 | $16.63 | 159900 |
| 2026-02-24 | 54.32 | $16.60 | 110200 |
| 2026-02-23 | 56.21 | $16.64 | 164900 |
| 2026-02-20 | 54.32 | $16.59 | 127300 |
| 2026-02-19 | 55.23 | $16.61 | 131822 |
| 2026-02-18 | 55.23 | $16.61 | 166100 |
| 2026-02-17 | 53.48 | $16.56 | 273027 |
| 2026-02-13 | 54.29 | $16.58 | 155600 |
| 2026-02-12 | 55.07 | $16.60 | 233200 |
| 2026-02-11 | 51.03 | $16.48 | 163407 |
| 2026-02-10 | 52.15 | $16.51 | 192200 |
| 2026-02-09 | 48.97 | $16.42 | 274218 |
| 2026-02-06 | 45.94 | $16.34 | 160600 |
| 2026-02-05 | 46.27 | $16.35 | 376712 |
| 2026-02-04 | 39.78 | $16.19 | 209300 |
| 2026-02-03 | 40.65 | $16.22 | 279700 |
| 2026-02-02 | 37.61 | $16.15 | 612400 |
| 2026-01-30 | 41.99 | $16.30 | 259600 |
| 2026-01-29 | 40.23 | $16.26 | 285420 |
| 2026-01-28 | 38.90 | $16.23 | 195520 |
| 2026-01-27 | 39.18 | $16.24 | 286739 |
| 2026-01-26 | 38.35 | $16.22 | 256300 |
| 2026-01-23 | 38.85 | $16.24 | 174800 |
| 2026-01-22 | 35.22 | $16.15 | 257000 |
| 2026-01-21 | 36.36 | $16.20 | 626794 |
| 2026-01-20 | 37.28 | $16.24 | 234300 |
| 2026-01-16 | 43.22 | $16.47 | 361100 |
| 2026-01-15 | 46.93 | $16.59 | 220100 |
| 2026-01-14 | 45.83 | $16.56 | 154548 |
| 2026-01-13 | 42.01 | $16.46 | 157829 |
| 2026-01-12 | 40.00 | $16.41 | 139622 |
| 2026-01-09 | 40.80 | $16.44 | 130600 |
| 2026-01-08 | 38.03 | $16.37 | 155000 |
| 2026-01-07 | 37.24 | $16.35 | 226347 |
| 2026-01-06 | 35.66 | $16.31 | 265500 |
| 2026-01-05 | 35.66 | $16.31 | 204641 |
| 2026-01-02 | 35.66 | $16.31 | 218200 |
| 2025-12-31 | 35.86 | $16.32 | 808514 |
| 2025-12-30 | 36.61 | $16.36 | 422208 |
| 2025-12-29 | 33.29 | $16.26 | 664415 |
| 2025-12-26 | 35.59 | $16.39 | 2.0M |
| 2025-12-24 | 44.04 | $16.77 | 333845 |
| 2025-12-23 | 33.83 | $16.51 | 337201 |
| 2025-12-22 | 36.51 | $16.62 | 420700 |
| 2025-12-19 | 39.77 | $16.74 | 340700 |
| 2025-12-18 | 43.13 | $16.85 | 419200 |
| 2025-12-17 | 46.89 | $16.96 | 174300 |
| 2025-12-16 | 45.66 | $16.93 | 163800 |
| 2025-12-15 | 46.34 | $16.95 | 390773 |
| 2025-12-12 | 50.24 | $17.06 | 486088 |
| 2025-12-11 | 53.76 | $17.15 | 908843 |
| 2025-12-10 | 57.58 | $17.24 | 387030 |
| 2025-12-09 | 57.58 | $17.24 | 379300 |
| 2025-12-08 | 60.16 | $17.30 | 441815 |
| 2025-12-05 | 61.47 | $17.33 | 672632 |
| 2025-12-04 | 58.00 | $17.21 | 225100 |
| 2025-12-03 | 61.98 | $17.30 | 265700 |
| 2025-12-02 | 61.42 | $17.28 | 362200 |
| 2025-12-01 | 64.57 | $17.35 | 417400 |
| 2025-11-28 | 64.07 | $17.33 | 130900 |
| 2025-11-26 | 63.83 | $17.32 | 290300 |
| 2025-11-25 | 61.61 | $17.23 | 358100 |
| 2025-11-24 | 59.51 | $17.15 | 435700 |
| 2025-11-21 | 57.30 | $17.07 | 332932 |
| 2025-11-20 | 56.74 | $17.05 | 466202 |
| 2025-11-19 | 60.93 | $17.16 | 776175 |
| 2025-11-18 | 57.98 | $17.05 | 206982 |
| 2025-11-17 | 57.14 | $17.02 | 332649 |
| 2025-11-14 | 58.62 | $17.06 | 320903 |
| 2025-11-13 | 62.88 | $17.17 | 278505 |
| 2025-11-12 | 65.33 | $17.23 | 304300 |
| 2025-11-11 | 65.74 | $17.24 | 225111 |
| 2025-11-10 | 63.12 | $17.12 | 204529 |
| 2025-11-07 | 66.33 | $17.20 | 580200 |
| 2025-11-06 | 62.73 | $17.04 | 270900 |
| 2025-11-05 | 58.81 | $16.89 | 134234 |
| 2025-11-04 | 60.01 | $16.92 | 170700 |
| 2025-11-03 | 64.16 | $17.02 | 294600 |
| 2025-10-31 | 60.81 | $16.89 | 476015 |
| 2025-10-30 | 61.65 | $16.91 | 417050 |
| 2025-10-29 | 54.83 | $16.68 | 85528 |
| 2025-10-28 | 54.83 | $16.68 | 153917 |
| 2025-10-27 | 55.22 | $16.69 | 107124 |
| 2025-10-24 | 53.99 | $16.65 | 90000 |
| 2025-10-23 | 52.76 | $16.61 | 79415 |
| 2025-10-22 | 54.49 | $16.66 | 90500 |
| 2025-10-21 | 56.61 | $16.72 | 142300 |
| 2025-10-20 | 52.83 | $16.59 | 183000 |
| 2025-10-17 | 50.64 | $16.52 | 95700 |
| 2025-10-16 | 51.62 | $16.55 | 86919 |
| 2025-10-15 | 51.93 | $16.56 | 121600 |
| 2025-10-14 | 62.55 | $16.85 | 116500 |
| 2025-10-13 | 58.05 | $16.69 | 112520 |
| 2025-10-10 | 62.03 | $16.78 | 101302 |
| 2025-10-09 | 59.39 | $16.69 | 111500 |
| 2025-10-08 | 59.09 | $16.68 | 123715 |
| 2025-10-07 | 56.97 | $16.61 | 132724 |
| 2025-10-06 | 54.06 | $16.52 | 71740 |
| 2025-10-03 | 54.85 | $16.54 | 88400 |
| 2025-10-02 | 58.03 | $16.62 | 122100 |
| 2025-10-01 | 60.98 | $16.69 | 136200 |
| 2025-09-30 | 58.40 | $16.60 | 187900 |
| 2025-09-29 | 54.94 | $16.49 | 101627 |
| 2025-09-26 | 49.10 | $16.33 | 98205 |
| 2025-09-25 | 54.10 | $16.45 | 133700 |
| 2025-09-24 | 53.34 | $16.43 | 73200 |
| 2025-09-23 | 53.76 | $16.44 | 102500 |
| 2025-09-22 | 49.63 | $16.33 | 108447 |
| 2025-09-19 | 52.90 | $16.41 | 99808 |
| 2025-09-18 | 55.05 | $16.46 | 157500 |
| 2025-09-17 | 58.19 | $16.53 | 144035 |
| 2025-09-16 | 58.19 | $16.53 | 122225 |
| 2025-09-15 | 59.51 | $16.56 | 203165 |
| 2025-09-12 | 61.26 | $16.60 | 68115 |
| 2025-09-11 | 62.58 | $16.63 | 150700 |
| 2025-09-10 | 62.32 | $16.62 | 158900 |
| 2025-09-09 | 60.52 | $16.55 | 176500 |
| 2025-09-08 | 62.97 | $16.61 | 258900 |
| 2025-09-05 | 61.49 | $16.55 | 204022 |
| 2025-09-04 | 58.62 | $16.44 | 215210 |
| 2025-09-03 | 58.35 | $16.43 | 137700 |
| 2025-09-02 | 56.75 | $16.37 | 103637 |
| 2025-08-29 | 58.90 | $16.43 | 239700 |
| 2025-08-28 | 59.25 | $16.44 | 177744 |
| 2025-08-27 | 57.55 | $16.37 | 152447 |
| 2025-08-26 | 54.45 | $16.25 | 168500 |
| 2025-08-25 | 55.09 | $16.27 | 204200 |
| 2025-08-22 | 55.09 | $16.27 | 190600 |
| 2025-08-21 | 47.63 | $16.00 | 55900 |
| 2025-08-20 | 49.66 | $16.07 | 101540 |
| 2025-08-19 | 48.16 | $16.02 | 113200 |
| 2025-08-18 | 46.65 | $15.97 | 233100 |
| 2025-08-15 | 50.57 | $16.11 | 89100 |
| 2025-08-14 | 54.62 | $16.24 | 127401 |
| 2025-08-13 | 58.38 | $16.35 | 244724 |
| 2025-08-12 | 55.18 | $16.23 | 207400 |
| 2025-08-11 | 58.00 | $16.31 | 96100 |
| 2025-08-08 | 60.96 | $16.39 | 114000 |
| 2025-08-07 | 63.26 | $16.45 | 218100 |
| 2025-08-06 | 64.42 | $16.48 | 246434 |
| 2025-08-05 | 65.17 | $16.50 | 98942 |
| 2025-08-04 | 64.17 | $16.45 | 138800 |
| 2025-08-01 | 63.38 | $16.41 | 181200 |
| 2025-07-31 | 58.58 | $16.19 | 181547 |
| 2025-07-30 | 54.45 | $16.03 | 164300 |
| 2025-07-29 | 51.58 | $15.93 | 145500 |
| 2025-07-28 | 46.82 | $15.78 | 116355 |
| 2025-07-25 | 48.95 | $15.85 | 91500 |
| 2025-07-24 | 47.32 | $15.80 | 123816 |
| 2025-07-23 | 50.06 | $15.89 | 166800 |
| 2025-07-22 | 51.96 | $15.95 | 89700 |
| 2025-07-21 | 49.53 | $15.87 | 170015 |
| 2025-07-18 | 39.76 | $15.60 | 278000 |
| 2025-07-17 | 46.77 | $15.82 | 100200 |
| 2025-07-16 | 46.77 | $15.82 | 143500 |
| 2025-07-15 | 45.59 | $15.79 | 181500 |
| 2025-07-14 | 49.03 | $15.89 | 290522 |
| 2025-07-11 | 49.38 | $15.90 | 95900 |
| 2025-07-10 | 53.81 | $16.02 | 97644 |
| 2025-07-09 | 52.81 | $15.99 | 128510 |
| 2025-07-08 | 50.05 | $15.91 | 141749 |
| 2025-07-07 | 50.05 | $15.91 | 128400 |
| 2025-07-03 | 55.95 | $16.07 | 109700 |
| 2025-07-02 | 56.34 | $16.08 | 105904 |
| 2025-07-01 | 60.38 | $16.18 | 126909 |
| 2025-06-30 | 58.40 | $16.11 | 205205 |
| 2025-06-27 | 56.94 | $16.06 | 139400 |
| 2025-06-26 | 55.14 | $16.00 | 132300 |
| 2025-06-25 | 53.60 | $15.95 | 154200 |
| 2025-06-24 | 52.05 | $15.90 | 166507 |
| 2025-06-23 | 49.12 | $15.81 | 201400 |
| 2025-06-20 | 44.48 | $15.68 | 148549 |
| 2025-06-18 | 46.34 | $15.74 | 117125 |
| 2025-06-17 | 44.13 | $15.68 | 132300 |
| 2025-06-16 | 43.39 | $15.66 | 163820 |
| 2025-06-13 | 47.90 | $15.81 | 127300 |
| 2025-06-12 | 52.38 | $15.94 | 91900 |
| 2025-06-11 | 49.63 | $15.86 | 111800 |
| 2025-06-10 | 46.30 | $15.77 | 93200 |
| 2025-06-09 | 44.37 | $15.72 | 89700 |
| 2025-06-06 | 43.59 | $15.70 | 183200 |
| 2025-06-05 | 47.01 | $15.81 | 159735 |
| 2025-06-04 | 47.33 | $15.82 | 135200 |
| 2025-06-03 | 45.20 | $15.76 | 187300 |
| 2025-06-02 | 45.20 | $15.76 | 172800 |
| 2025-05-30 | 47.21 | $15.83 | 159603 |
| 2025-05-29 | 42.72 | $15.70 | 130900 |
| 2025-05-28 | 39.72 | $15.62 | 159100 |
| 2025-05-27 | 39.97 | $15.63 | 124019 |
| 2025-05-23 | 35.37 | $15.51 | 208300 |
| 2025-05-22 | 33.34 | $15.46 | 258000 |
| 2025-05-21 | 32.54 | $15.44 | 196839 |
| 2025-05-20 | 38.74 | $15.72 | 164506 |
| 2025-05-19 | 39.25 | $15.74 | 150100 |
| 2025-05-16 | 40.51 | $15.79 | 93637 |
| 2025-05-15 | 40.51 | $15.79 | 107544 |
| 2025-05-14 | 40.99 | $15.81 | 239327 |
| 2025-05-13 | 43.67 | $15.92 | 248400 |
| 2025-05-12 | 43.67 | $15.92 | 179900 |
| 2025-05-09 | 45.12 | $15.98 | 95814 |
| 2025-05-08 | 43.94 | $15.94 | 123837 |
| 2025-05-07 | 46.81 | $16.06 | 95200 |
| 2025-05-06 | 47.05 | $16.07 | 119500 |
| 2025-05-05 | 45.16 | $16.00 | 156600 |
| 2025-05-02 | 49.48 | $16.18 | 83833 |
| 2025-05-01 | 52.12 | $16.28 | 61700 |
| 2025-04-30 | 52.92 | $16.31 | 206924 |
| 2025-04-29 | 50.76 | $16.22 | 90900 |
| 2025-04-28 | 47.17 | $16.08 | 91111 |
| 2025-04-25 | 46.38 | $16.05 | 86721 |
| 2025-04-24 | 45.33 | $16.01 | 99811 |
| 2025-04-23 | 42.13 | $15.89 | 102800 |
| 2025-04-22 | 36.21 | $15.69 | 89700 |
| 2025-04-21 | 34.29 | $15.63 | 129800 |
| 2025-04-17 | 36.74 | $15.77 | 102108 |
| 2025-04-16 | 37.47 | $15.81 | 114530 |
| 2025-04-15 | 37.17 | $15.80 | 90300 |
| 2025-04-14 | 37.68 | $15.83 | 218100 |
| 2025-04-11 | 33.37 | $15.68 | 209400 |
| 2025-04-10 | 34.42 | $15.75 | 202027 |
| 2025-04-09 | 37.83 | $15.96 | 447000 |
| 2025-04-08 | 33.03 | $15.80 | 307300 |
| 2025-04-07 | 30.81 | $15.73 | 385709 |
| 2025-04-04 | 40.70 | $16.27 | 292100 |
| 2025-04-03 | 54.55 | $16.72 | 128100 |
| 2025-04-02 | 53.21 | $16.68 | 113603 |
| 2025-04-01 | 50.79 | $16.61 | 259000 |
| 2025-03-31 | 53.41 | $16.68 | 164700 |
| 2025-03-28 | 49.52 | $16.57 | 114147 |
| 2025-03-27 | 44.72 | $16.45 | 85617 |
| 2025-03-26 | 47.97 | $16.54 | 76200 |
| 2025-03-25 | 49.88 | $16.59 | 77500 |
| 2025-03-24 | 49.88 | $16.59 | 64014 |
| 2025-03-21 | 54.58 | $16.71 | 87900 |
| 2025-03-20 | 51.70 | $16.63 | 113900 |
| 2025-03-19 | 47.75 | $16.53 | 119707 |
| 2025-03-18 | 47.75 | $16.53 | 98942 |
| 2025-03-17 | 49.20 | $16.57 | 131749 |
| 2025-03-14 | 48.08 | $16.54 | 91500 |
| 2025-03-13 | 49.11 | $16.57 | 118319 |
| 2025-03-12 | 49.45 | $16.58 | 80500 |
| 2025-03-11 | 51.81 | $16.65 | 173310 |
| 2025-03-10 | 50.85 | $16.62 | 144800 |
| 2025-03-07 | 50.23 | $16.60 | 173647 |
| 2025-03-06 | 50.23 | $16.60 | 112100 |
| 2025-03-05 | 52.01 | $16.66 | 158901 |
| 2025-03-04 | 55.12 | $16.76 | 149100 |
| 2025-03-03 | 63.39 | $16.99 | 144319 |
| 2025-02-28 | 61.73 | $16.92 | 150500 |
| 2025-02-27 | 60.01 | $16.85 | 123421 |
| 2025-02-26 | 59.76 | $16.84 | 103400 |
| 2025-02-25 | 56.73 | $16.72 | 191100 |
| 2025-02-24 | 52.16 | $16.56 | 125303 |
| 2025-02-21 | 53.50 | $16.60 | 176800 |
| 2025-02-20 | 50.80 | $16.51 | 72800 |
| 2025-02-19 | 51.11 | $16.52 | 106127 |
| 2025-02-18 | 48.39 | $16.43 | 150045 |
| 2025-02-14 | 55.21 | $16.64 | 87942 |
| 2025-02-13 | 52.80 | $16.56 | 146929 |
| 2025-02-12 | 51.88 | $16.53 | 115331 |
| 2025-02-11 | 58.79 | $16.72 | 184400 |
| 2025-02-10 | 59.99 | $16.75 | 118400 |
| 2025-02-07 | 59.46 | $16.73 | 64100 |
| 2025-02-06 | 62.98 | $16.82 | 147900 |
| 2025-02-05 | 61.54 | $16.76 | 187880 |
| 2025-02-04 | 53.86 | $16.49 | 161400 |
| 2025-02-03 | 53.53 | $16.48 | 170900 |
| 2025-01-31 | 55.39 | $16.53 | 304200 |
| 2025-01-30 | 54.49 | $16.50 | 137700 |
| 2025-01-29 | 51.71 | $16.41 | 91500 |
| 2025-01-28 | 53.79 | $16.47 | 132300 |
| 2025-01-27 | 52.89 | $16.44 | 147000 |
| 2025-01-24 | 48.07 | $16.29 | 193700 |
| 2025-01-23 | 44.86 | $16.20 | 105600 |
| 2025-01-22 | 48.33 | $16.31 | 128300 |
| 2025-01-21 | 48.33 | $16.31 | 127500 |
| 2025-01-17 | 45.56 | $16.23 | 99621 |
| 2025-01-16 | 44.51 | $16.20 | 145446 |
| 2025-01-15 | 43.81 | $16.18 | 177000 |
| 2025-01-14 | 40.65 | $16.09 | 107923 |
| 2025-01-13 | 39.94 | $16.07 | 122900 |
| 2025-01-10 | 39.59 | $16.06 | 240209 |
| 2025-01-08 | 40.93 | $16.12 | 122200 |
| 2025-01-07 | 40.61 | $16.11 | 239908 |
| 2025-01-06 | 41.90 | $16.17 | 112800 |
| 2025-01-03 | 42.11 | $16.18 | 126500 |
| 2025-01-02 | 40.10 | $16.11 | 107839 |
| 2024-12-31 | 40.29 | $16.12 | 626400 |
| 2024-12-30 | 35.97 | $15.97 | 406014 |
| 2024-12-27 | 33.85 | $15.90 | 299400 |
| 2024-12-26 | 35.44 | $16.00 | 206100 |
| 2024-12-24 | 33.66 | $15.94 | 189537 |
| 2024-12-23 | 32.18 | $15.89 | 411521 |
| 2024-12-20 | 31.89 | $15.88 | 441306 |
| 2024-12-19 | 30.77 | $15.84 | 433621 |
| 2024-12-18 | 36.82 | $16.26 | 217632 |
| 2024-12-17 | 40.21 | $16.45 | 275300 |
| 2024-12-16 | 44.29 | $16.65 | 274300 |
| 2024-12-13 | 49.54 | $16.87 | 203550 |
| 2024-12-12 | 52.50 | $16.98 | 226300 |
| 2024-12-11 | 57.55 | $17.15 | 128712 |
| 2024-12-10 | 57.32 | $17.14 | 153604 |
| 2024-12-09 | 57.61 | $17.15 | 165700 |
| 2024-12-06 | 58.18 | $17.17 | 119005 |
| 2024-12-05 | 56.55 | $17.09 | 105100 |
| 2024-12-04 | 56.55 | $17.09 | 351900 |
| 2024-12-03 | 56.80 | $17.10 | 169112 |
| 2024-12-02 | 57.53 | $17.13 | 144700 |
| 2024-11-29 | 55.92 | $17.04 | 157400 |
| 2024-11-27 | 51.47 | $16.81 | 169635 |
| 2024-11-26 | 48.00 | $16.65 | 189323 |
| 2024-11-25 | 45.69 | $16.55 | 132400 |
| 2024-11-22 | 40.69 | $16.35 | 154500 |
| 2024-11-21 | 38.54 | $16.27 | 208248 |
| 2024-11-20 | 36.91 | $16.21 | 231905 |
| 2024-11-19 | 36.91 | $16.21 | 200800 |
| 2024-11-18 | 34.02 | $16.10 | 240500 |
| 2024-11-15 | 32.69 | $16.05 | 309700 |
| 2024-11-14 | 36.94 | $16.35 | 214537 |
| 2024-11-13 | 37.25 | $16.37 | 194458 |
| 2024-11-12 | 39.93 | $16.54 | 191900 |
| 2024-11-11 | 42.13 | $16.67 | 232000 |
| 2024-11-08 | 43.53 | $16.75 | 199400 |
| 2024-11-07 | 41.69 | $16.67 | 188800 |
| 2024-11-06 | 38.84 | $16.55 | 304700 |
| 2024-11-05 | 43.75 | $16.84 | 278810 |
| 2024-11-04 | 47.27 | $17.02 | 413400 |
| 2024-11-01 | 40.72 | $16.76 | 429936 |
| 2024-10-31 | 36.70 | $16.62 | 334538 |
| 2024-10-30 | 33.97 | $16.53 | 639100 |
| 2024-10-29 | 31.14 | $16.44 | 496730 |
| 2024-10-28 | 32.01 | $16.50 | 374547 |
| 2024-10-25 | 33.48 | $16.60 | 265300 |
| 2024-10-24 | 34.70 | $16.68 | 404721 |
| 2024-10-23 | 31.45 | $16.57 | 887716 |
| 2024-10-22 | 38.19 | $16.98 | 193300 |
| 2024-10-21 | 39.36 | $17.04 | 166302 |
| 2024-10-18 | 40.75 | $17.11 | 168100 |
| 2024-10-17 | 38.08 | $17.02 | 209512 |
| 2024-10-16 | 40.59 | $17.15 | 134844 |
| 2024-10-15 | 37.27 | $17.04 | 256700 |
| 2024-10-14 | 39.97 | $17.18 | 213644 |
| 2024-10-11 | 40.77 | $17.22 | 210200 |
| 2024-10-10 | 39.03 | $17.16 | 255747 |
| 2024-10-09 | 40.54 | $17.24 | 243469 |
| 2024-10-08 | 38.85 | $17.18 | 192924 |
| 2024-10-07 | 37.73 | $17.14 | 286700 |
| 2024-10-04 | 41.52 | $17.35 | 375447 |
| 2024-10-03 | 43.91 | $17.47 | 261100 |
| 2024-10-02 | 47.37 | $17.63 | 296449 |
| 2024-10-01 | 53.07 | $17.86 | 229120 |
| 2024-09-30 | 52.12 | $17.82 | 747758 |
| 2024-09-27 | 61.98 | $18.15 | 179400 |
| 2024-09-26 | 59.08 | $18.02 | 244129 |
| 2024-09-25 | 60.43 | $18.06 | 180500 |
| 2024-09-24 | 66.15 | $18.22 | 196700 |
| 2024-09-23 | 63.03 | $18.07 | 628635 |
| 2024-09-20 | 60.74 | $17.97 | 262100 |
| 2024-09-19 | 63.35 | $18.04 | 280143 |
| 2024-09-18 | 64.87 | $18.08 | 199334 |
| 2024-09-17 | 69.61 | $18.20 | 198631 |
| 2024-09-16 | 72.55 | $18.27 | 477540 |
| 2024-09-13 | 72.55 | $18.27 | 139300 |
| 2024-09-12 | 71.62 | $18.21 | 245400 |
| 2024-09-11 | 71.62 | $18.21 | 391616 |
| 2024-09-10 | 68.94 | $18.04 | 331300 |
| 2024-09-09 | 71.58 | $18.11 | 296406 |
| 2024-09-06 | 69.00 | $17.95 | 212036 |
| 2024-09-05 | 66.07 | $17.79 | 187937 |
| 2024-09-04 | 63.84 | $17.68 | 273628 |
| 2024-09-03 | 62.99 | $17.64 | 286232 |
| 2024-08-30 | 67.87 | $17.77 | 194239 |
| 2024-08-29 | 69.84 | $17.82 | 317324 |
| 2024-08-28 | 68.08 | $17.72 | 188057 |
| 2024-08-27 | 68.84 | $17.74 | 269027 |
| 2024-08-26 | 68.68 | $17.73 | 227326 |
| 2024-08-23 | 66.08 | $17.58 | 148700 |
| 2024-08-22 | 67.50 | $17.62 | 159848 |
| 2024-08-21 | 71.12 | $17.72 | 253109 |
| 2024-08-20 | 69.89 | $17.64 | 251506 |
| 2024-08-19 | 68.29 | $17.54 | 156719 |
| 2024-08-16 | 67.13 | $17.47 | 354336 |
| 2024-08-15 | 65.77 | $17.39 | 259500 |
| 2024-08-14 | 69.17 | $17.49 | 128216 |
| 2024-08-13 | 67.91 | $17.41 | 225200 |
| 2024-08-12 | 66.78 | $17.34 | 139700 |
| 2024-08-09 | 64.39 | $17.20 | 168907 |
| 2024-08-08 | 63.51 | $17.15 | 199417 |
| 2024-08-07 | 62.98 | $17.12 | 381000 |
| 2024-08-06 | 76.21 | $17.50 | 320000 |
| 2024-08-05 | 74.75 | $17.39 | 321332 |
| 2024-08-02 | 75.55 | $17.41 | 284500 |
| 2024-08-01 | 71.33 | $17.12 | 254400 |
| 2024-07-31 | 69.96 | $17.04 | 325849 |
| 2024-07-30 | 64.33 | $16.76 | 226413 |
| 2024-07-29 | 60.01 | $16.59 | 204028 |
| 2024-07-26 | 59.46 | $16.57 | 242028 |
| 2024-07-25 | 57.80 | $16.51 | 232145 |
| 2024-07-24 | 58.94 | $16.54 | 221704 |
| 2024-07-23 | 61.24 | $16.60 | 305000 |
| 2024-07-22 | 58.96 | $16.51 | 224122 |
| 2024-07-19 | 58.18 | $16.48 | 471618 |
| 2024-07-18 | 55.51 | $16.38 | 477827 |
| 2024-07-17 | 56.89 | $16.42 | 229438 |
| 2024-07-16 | 59.35 | $16.49 | 482035 |
| 2024-07-15 | 63.44 | $16.60 | 242246 |
| 2024-07-12 | 66.20 | $16.67 | 168100 |
| 2024-07-11 | 65.38 | $16.63 | 354126 |
| 2024-07-10 | 60.38 | $16.41 | 269231 |
| 2024-07-09 | 59.62 | $16.38 | 178014 |
| 2024-07-08 | 59.62 | $16.38 | 251300 |
| 2024-07-05 | 56.09 | $16.24 | 253609 |
| 2024-07-03 | 58.52 | $16.31 | 113900 |
| 2024-07-02 | 55.09 | $16.18 | 239232 |
| 2024-07-01 | 54.26 | $16.15 | 398700 |
| 2024-06-28 | 61.45 | $16.35 | 218910 |
| 2024-06-27 | 60.96 | $16.33 | 386037 |
| 2024-06-26 | 58.17 | $16.22 | 244736 |
| 2024-06-25 | 59.27 | $16.25 | 213148 |
| 2024-06-24 | 56.68 | $16.15 | 130741 |
| 2024-06-21 | 56.42 | $16.14 | 268900 |
| 2024-06-20 | 57.41 | $16.17 | 155500 |
| 2024-06-18 | 58.39 | $16.20 | 361400 |
| 2024-06-17 | 53.09 | $15.99 | 144608 |
| 2024-06-14 | 59.61 | $16.18 | 263724 |
| 2024-06-13 | 57.53 | $16.10 | 391205 |
| 2024-06-12 | 56.46 | $16.06 | 199900 |
| 2024-06-11 | 53.98 | $15.97 | 124427 |
| 2024-06-10 | 49.76 | $15.83 | 109200 |
| 2024-06-07 | 52.03 | $15.90 | 173748 |
| 2024-06-06 | 57.74 | $16.06 | 156338 |
| 2024-06-05 | 56.02 | $16.00 | 158332 |
| 2024-06-04 | 55.73 | $15.99 | 148825 |
| 2024-06-03 | 52.52 | $15.88 | 99700 |
| 2024-05-31 | 49.67 | $15.79 | 155003 |
| 2024-05-30 | 41.55 | $15.57 | 92310 |
| 2024-05-29 | 38.10 | $15.49 | 144500 |
| 2024-05-28 | 40.97 | $15.59 | 235003 |
| 2024-05-24 | 48.23 | $15.80 | 94728 |
| 2024-05-23 | 48.62 | $15.81 | 244400 |
| 2024-05-22 | 44.81 | $15.72 | 263600 |
| 2024-05-21 | 45.88 | $15.75 | 205400 |
| 2024-05-20 | 45.47 | $15.74 | 173800 |
| 2024-05-17 | 49.05 | $15.84 | 166400 |
| 2024-05-16 | 49.79 | $15.86 | 167800 |
| 2024-05-15 | 50.15 | $15.87 | 208732 |
| 2024-05-14 | 44.40 | $15.72 | 163400 |
| 2024-05-13 | 45.39 | $15.75 | 164844 |
| 2024-05-10 | 45.00 | $15.74 | 186100 |
| 2024-05-09 | 49.73 | $15.88 | 149700 |
| 2024-05-08 | 49.37 | $15.87 | 381901 |
| 2024-05-07 | 48.31 | $15.84 | 197200 |
| 2024-05-06 | 46.54 | $15.79 | 154100 |
| 2024-05-03 | 45.12 | $15.75 | 173235 |
| 2024-05-02 | 37.60 | $15.56 | 207609 |
| 2024-05-01 | 37.60 | $15.56 | 173828 |
| 2024-04-30 | 35.93 | $15.52 | 158100 |
| 2024-04-29 | 37.35 | $15.58 | 150935 |
| 2024-04-26 | 34.04 | $15.50 | 109200 |
| 2024-04-25 | 32.78 | $15.47 | 93606 |
| 2024-04-24 | 35.12 | $15.58 | 117300 |
| 2024-04-23 | 36.95 | $15.66 | 168634 |
| 2024-04-22 | 33.67 | $15.58 | 93300 |
| 2024-04-19 | 33.67 | $15.58 | 126500 |
| 2024-04-18 | 33.67 | $15.58 | 158900 |
| 2024-04-17 | 34.84 | $15.64 | 171907 |
| 2024-04-16 | 29.43 | $15.50 | 167300 |
| 2024-04-15 | 29.76 | $15.52 | 260600 |
| 2024-04-12 | 31.83 | $15.64 | 154800 |
| 2024-04-11 | 34.08 | $15.76 | 300100 |
| 2024-04-10 | 34.47 | $15.78 | 264419 |
| 2024-04-09 | 41.90 | $16.11 | 260000 |
| 2024-04-08 | 37.22 | $15.99 | 247743 |
| 2024-04-05 | 38.45 | $16.04 | 258926 |
| 2024-04-04 | 41.29 | $16.15 | 258498 |
| 2024-04-03 | 40.14 | $16.12 | 169839 |
| 2024-04-02 | 40.14 | $16.12 | 253400 |
| 2024-04-01 | 41.60 | $16.18 | 293200 |
| 2024-03-28 | 45.84 | $16.34 | 379700 |
| 2024-03-27 | 49.11 | $16.45 | 288600 |
| 2024-03-26 | 48.80 | $16.44 | 143900 |
| 2024-03-25 | 48.80 | $16.44 | 228545 |
| 2024-03-22 | 48.22 | $16.42 | 135247 |
| 2024-03-21 | 46.49 | $16.36 | 117749 |
| 2024-03-20 | 46.21 | $16.35 | 130841 |
| 2024-03-19 | 44.24 | $16.28 | 152442 |
| 2024-03-18 | 45.83 | $16.35 | 122314 |
| 2024-03-15 | 45.30 | $16.33 | 128100 |
| 2024-03-14 | 48.24 | $16.46 | 107400 |
| 2024-03-13 | 55.31 | $16.73 | 119601 |
| 2024-03-12 | 56.47 | $16.77 | 90321 |
| 2024-03-11 | 55.58 | $16.73 | 101123 |
| 2024-03-08 | 58.72 | $16.84 | 205800 |
| 2024-03-07 | 55.46 | $16.69 | 92900 |
| 2024-03-06 | 55.24 | $16.68 | 166211 |
| 2024-03-05 | 52.77 | $16.57 | 127600 |
| 2024-03-04 | 50.15 | $16.46 | 173108 |
| 2024-03-01 | 50.63 | $16.48 | 156710 |
| 2024-02-29 | 47.75 | $16.36 | 218815 |
| 2024-02-28 | 44.42 | $16.23 | 137500 |
| 2024-02-27 | 41.12 | $16.11 | 197000 |
| 2024-02-26 | 43.80 | $16.24 | 189200 |
| 2024-02-23 | 44.43 | $16.27 | 236700 |
| 2024-02-22 | 42.32 | $16.19 | 305728 |
| 2024-02-21 | 41.26 | $16.15 | 813201 |
| 2024-02-20 | 48.45 | $16.49 | 90713 |
| 2024-02-16 | 47.94 | $16.47 | 184300 |
| 2024-02-15 | 52.35 | $16.65 | 195300 |
| 2024-02-14 | 47.51 | $16.46 | 248600 |
| 2024-02-13 | 52.58 | $16.65 | 129048 |
| 2024-02-12 | 59.93 | $16.88 | 146120 |
| 2024-02-09 | 60.63 | $16.90 | 120944 |
| 2024-02-08 | 61.66 | $16.93 | 268702 |
| 2024-02-07 | 61.46 | $16.92 | 136900 |
| 2024-02-06 | 61.77 | $16.93 | 138500 |
| 2024-02-05 | 58.74 | $16.78 | 285000 |
| 2024-02-02 | 59.34 | $16.80 | 522700 |
| 2024-02-01 | 69.75 | $17.11 | 215408 |
| 2024-01-31 | 63.46 | $16.79 | 357200 |
| 2024-01-30 | 63.01 | $16.77 | 237700 |
| 2024-01-29 | 62.11 | $16.73 | 167900 |
| 2024-01-26 | 60.03 | $16.64 | 124500 |
| 2024-01-25 | 61.45 | $16.68 | 170704 |
| 2024-01-24 | 58.91 | $16.57 | 238731 |
| 2024-01-23 | 61.00 | $16.63 | 181547 |
| 2024-01-22 | 60.33 | $16.60 | 293839 |
| 2024-01-19 | 59.45 | $16.56 | 508134 |
| 2024-01-18 | 56.72 | $16.44 | 294928 |
| 2024-01-17 | 58.27 | $16.49 | 652526 |
| 2024-01-16 | 55.74 | $16.38 | 443092 |
| 2024-01-12 | 58.18 | $16.46 | 129227 |
| 2024-01-11 | 58.49 | $16.47 | 188818 |
| 2024-01-10 | 62.19 | $16.59 | 135700 |
| 2024-01-09 | 62.50 | $16.60 | 179906 |
| 2024-01-08 | 64.35 | $16.66 | 216600 |
| 2024-01-05 | 62.41 | $16.55 | 342104 |
| 2024-01-04 | 61.88 | $16.52 | 342202 |
| 2024-01-03 | 60.63 | $16.45 | 248531 |
| 2024-01-02 | 57.43 | $16.28 | 229006 |
| 2023-12-29 | 57.03 | $16.26 | 623793 |
| 2023-12-28 | 63.09 | $16.48 | 366936 |
| 2023-12-27 | 63.68 | $16.50 | 302935 |
| 2023-12-26 | 62.18 | $16.41 | 256839 |
| 2023-12-22 | 62.73 | $16.43 | 176600 |
| 2023-12-21 | 63.79 | $16.47 | 308300 |
| 2023-12-20 | 63.35 | $16.44 | 299210 |
| 2023-12-19 | 67.25 | $16.59 | 329800 |
| 2023-12-18 | 65.64 | $16.47 | 362637 |
| 2023-12-15 | 65.51 | $16.46 | 286400 |
| 2023-12-14 | 63.62 | $16.32 | 353400 |
| 2023-12-13 | 61.01 | $16.14 | 462400 |
| 2023-12-12 | 55.24 | $15.80 | 219900 |
| 2023-12-11 | 55.93 | $15.83 | 230013 |
| 2023-12-08 | 57.30 | $15.89 | 181600 |
| 2023-12-07 | 59.60 | $15.99 | 201700 |
| 2023-12-06 | 60.53 | $16.03 | 574936 |
| 2023-12-05 | 60.24 | $16.01 | 287200 |
| 2023-12-04 | 59.23 | $15.94 | 368800 |
| 2023-12-01 | 57.93 | $15.85 | 409300 |
| 2023-11-30 | 55.05 | $15.66 | 282100 |
| 2023-11-29 | 57.82 | $15.80 | 535800 |
| 2023-11-28 | 53.36 | $15.52 | 487409 |
| 2023-11-27 | 52.51 | $15.47 | 303312 |
| 2023-11-24 | 53.25 | $15.51 | 79600 |
| 2023-11-22 | 53.79 | $15.54 | 217102 |
| 2023-11-21 | 54.84 | $15.60 | 176433 |
| 2023-11-20 | 55.18 | $15.62 | 206700 |
| 2023-11-17 | 54.64 | $15.58 | 123400 |
| 2023-11-16 | 55.28 | $15.62 | 156514 |
| 2023-11-15 | 52.68 | $15.42 | 155500 |
| 2023-11-14 | 54.33 | $15.53 | 210200 |
| 2023-11-13 | 50.44 | $15.24 | 138310 |
| 2023-11-10 | 51.74 | $15.33 | 135700 |
| 2023-11-09 | 51.74 | $15.33 | 100800 |
| 2023-11-08 | 56.71 | $15.67 | 114500 |
| 2023-11-07 | 56.00 | $15.61 | 368869 |
| 2023-11-06 | 50.91 | $15.21 | 196110 |
| 2023-11-03 | 57.92 | $15.65 | 249844 |
| 2023-11-02 | 54.54 | $15.40 | 239001 |
| 2023-11-01 | 50.30 | $15.12 | 230600 |
| 2023-10-31 | 47.65 | $14.96 | 262131 |
| 2023-10-30 | 45.22 | $14.82 | 301809 |
| 2023-10-27 | 41.55 | $14.62 | 172900 |
| 2023-10-26 | 40.79 | $14.58 | 212800 |
| 2023-10-25 | 37.93 | $14.43 | 332400 |
| 2023-10-24 | 43.98 | $14.88 | 213701 |
| 2023-10-23 | 41.83 | $14.77 | 194400 |
| 2023-10-20 | 38.78 | $14.62 | 150800 |
| 2023-10-19 | 36.45 | $14.51 | 368405 |
| 2023-10-18 | 42.11 | $14.92 | 237824 |
| 2023-10-17 | 43.04 | $14.98 | 228534 |
| 2023-10-16 | 48.07 | $15.28 | 402832 |
| 2023-10-13 | 45.45 | $15.15 | 180503 |
| 2023-10-12 | 44.00 | $15.08 | 239739 |
| 2023-10-11 | 46.87 | $15.25 | 322613 |
| 2023-10-10 | 38.32 | $14.87 | 284446 |
| 2023-10-09 | 39.59 | $14.95 | 336600 |
| 2023-10-06 | 35.52 | $14.79 | 211900 |
| 2023-10-05 | 37.47 | $14.92 | 211400 |
| 2023-10-04 | 40.74 | $15.12 | 303201 |
| 2023-10-03 | 33.27 | $14.85 | 303513 |
| 2023-10-02 | 35.81 | $15.01 | 367002 |
| 2023-09-29 | 38.42 | $15.16 | 562800 |
| 2023-09-28 | 30.37 | $14.91 | 277525 |
| 2023-09-27 | 28.23 | $14.85 | 488000 |
| 2023-09-26 | 27.88 | $14.84 | 340412 |
| 2023-09-25 | 33.29 | $15.19 | 257018 |
| 2023-09-22 | 36.15 | $15.34 | 165311 |
| 2023-09-21 | 36.35 | $15.35 | 245100 |
| 2023-09-20 | 40.79 | $15.56 | 225602 |
| 2023-09-19 | 38.05 | $15.48 | 273602 |
| 2023-09-18 | 38.69 | $15.51 | 140501 |
| 2023-09-15 | 40.63 | $15.60 | 129300 |
| 2023-09-14 | 41.74 | $15.65 | 196751 |
| 2023-09-13 | 44.74 | $15.78 | 181129 |
| 2023-09-12 | 41.02 | $15.66 | 172900 |
| 2023-09-11 | 42.37 | $15.72 | 184800 |
| 2023-09-08 | 42.37 | $15.72 | 106600 |
| 2023-09-07 | 40.60 | $15.66 | 110900 |
| 2023-09-06 | 41.82 | $15.72 | 114700 |
| 2023-09-05 | 41.82 | $15.72 | 201300 |
| 2023-09-01 | 46.46 | $15.94 | 154750 |
| 2023-08-31 | 48.55 | $16.03 | 178600 |
| 2023-08-30 | 45.71 | $15.92 | 165700 |
| 2023-08-29 | 43.84 | $15.85 | 394522 |
| 2023-08-28 | 41.37 | $15.76 | 240000 |
| 2023-08-25 | 42.15 | $15.80 | 210016 |
| 2023-08-24 | 40.55 | $15.74 | 154505 |
| 2023-08-23 | 40.91 | $15.76 | 288209 |
| 2023-08-22 | 35.78 | $15.57 | 361700 |
| 2023-08-21 | 37.23 | $15.66 | 288400 |
| 2023-08-18 | 40.54 | $15.85 | 474100 |
| 2023-08-17 | 34.11 | $15.63 | 249700 |
| 2023-08-16 | 34.76 | $15.67 | 182200 |
| 2023-08-15 | 36.40 | $15.77 | 159500 |
| 2023-08-14 | 38.66 | $15.90 | 144500 |
| 2023-08-11 | 41.69 | $16.06 | 258600 |
| 2023-08-10 | 37.94 | $15.93 | 269216 |
| 2023-08-09 | 40.01 | $16.04 | 194300 |
| 2023-08-08 | 39.15 | $16.01 | 168536 |
| 2023-08-07 | 37.74 | $15.96 | 250600 |
| 2023-08-04 | 38.07 | $15.98 | 241400 |
| 2023-08-03 | 33.58 | $15.82 | 421633 |
| 2023-08-02 | 38.95 | $16.14 | 359000 |
| 2023-08-01 | 41.30 | $16.26 | 211048 |
| 2023-07-31 | 44.49 | $16.41 | 194344 |
| 2023-07-28 | 46.07 | $16.48 | 146700 |
| 2023-07-27 | 42.47 | $16.35 | 250100 |
| 2023-07-26 | 47.58 | $16.57 | 120117 |
| 2023-07-25 | 47.03 | $16.55 | 202803 |
| 2023-07-24 | 48.23 | $16.60 | 204300 |
| 2023-07-21 | 48.47 | $16.61 | 301041 |
| 2023-07-20 | 45.16 | $16.48 | 184100 |
| 2023-07-19 | 48.09 | $16.61 | 285000 |
| 2023-07-18 | 46.57 | $16.55 | 174317 |
| 2023-07-17 | 45.56 | $16.51 | 192725 |
| 2023-07-14 | 44.31 | $16.46 | 119300 |
| 2023-07-13 | 47.42 | $16.61 | 183900 |
| 2023-07-12 | 46.47 | $16.57 | 214323 |
| 2023-07-11 | 41.99 | $16.39 | 208441 |
| 2023-07-10 | 40.41 | $16.33 | 278617 |
| 2023-07-07 | 40.58 | $16.34 | 155900 |
| 2023-07-06 | 36.95 | $16.20 | 562007 |
| 2023-07-05 | 44.97 | $16.63 | 198148 |
| 2023-07-03 | 46.53 | $16.70 | 81900 |
| 2023-06-30 | 43.61 | $16.59 | 236446 |
| 2023-06-29 | 41.96 | $16.53 | 165431 |
| 2023-06-28 | 46.70 | $16.75 | 192121 |
| 2023-06-27 | 43.97 | $16.65 | 201100 |
| 2023-06-26 | 43.14 | $16.62 | 234500 |
| 2023-06-23 | 41.49 | $16.56 | 221900 |
| 2023-06-22 | 40.67 | $16.53 | 178500 |
| 2023-06-21 | 41.22 | $16.56 | 238100 |
| 2023-06-20 | 39.68 | $16.50 | 251900 |
| 2023-06-16 | 39.43 | $16.49 | 289300 |
| 2023-06-15 | 40.72 | $16.57 | 249600 |
| 2023-06-14 | 38.07 | $16.46 | 208000 |
| 2023-06-13 | 39.13 | $16.53 | 180600 |
| 2023-06-12 | 40.98 | $16.65 | 168112 |
| 2023-06-09 | 38.44 | $16.54 | 135248 |
| 2023-06-08 | 36.31 | $16.45 | 202300 |
| 2023-06-07 | 36.08 | $16.44 | 178307 |
| 2023-06-06 | 36.33 | $16.46 | 162800 |
| 2023-06-05 | 36.70 | $16.49 | 244791 |
| 2023-06-02 | 35.88 | $16.45 | 644839 |
| 2023-06-01 | 40.91 | $16.85 | 190935 |
| 2023-05-31 | 40.51 | $16.83 | 303600 |
| 2023-05-30 | 37.32 | $16.67 | 226732 |
| 2023-05-26 | 38.17 | $16.74 | 169100 |
| 2023-05-25 | 34.52 | $16.56 | 156531 |
| 2023-05-24 | 36.21 | $16.71 | 165800 |
| 2023-05-23 | 37.98 | $16.86 | 241332 |
| 2023-05-22 | 34.11 | $16.67 | 375500 |
| 2023-05-19 | 40.12 | $17.15 | 166400 |
| 2023-05-18 | 42.18 | $17.29 | 124300 |
| 2023-05-17 | 45.68 | $17.51 | 92200 |
| 2023-05-16 | 47.73 | $17.63 | 131700 |
| 2023-05-15 | 49.68 | $17.74 | 102000 |
| 2023-05-12 | 49.50 | $17.73 | 75526 |
| 2023-05-11 | 54.23 | $17.99 | 147400 |
| 2023-05-10 | 53.90 | $17.97 | 132339 |
| 2023-05-09 | 50.43 | $17.76 | 115800 |
| 2023-05-08 | 48.86 | $17.67 | 101500 |
| 2023-05-05 | 52.74 | $17.89 | 104700 |
| 2023-05-04 | 51.75 | $17.83 | 119800 |
| 2023-05-03 | 54.65 | $17.99 | 133237 |
| 2023-05-02 | 54.50 | $17.98 | 131305 |
| 2023-05-01 | 50.57 | $17.73 | 122000 |
| 2023-04-28 | 55.29 | $17.99 | 164528 |
| 2023-04-27 | 51.66 | $17.77 | 117400 |
| 2023-04-26 | 53.34 | $17.86 | 83300 |
| 2023-04-25 | 49.72 | $17.65 | 92800 |
| 2023-04-24 | 50.43 | $17.69 | 49614 |
| 2023-04-21 | 48.33 | $17.57 | 80324 |
| 2023-04-20 | 50.01 | $17.67 | 124805 |
| 2023-04-19 | 44.72 | $17.38 | 115700 |
| 2023-04-18 | 45.83 | $17.45 | 108216 |
| 2023-04-17 | 43.55 | $17.33 | 135712 |
| 2023-04-14 | 48.58 | $17.64 | 169447 |
| 2023-04-13 | 55.44 | $17.99 | 218420 |
| 2023-04-12 | 54.03 | $17.91 | 152339 |
| 2023-04-11 | 52.42 | $17.82 | 80914 |
| 2023-04-10 | 50.40 | $17.71 | 122700 |
| 2023-04-06 | 55.03 | $17.94 | 107802 |
| 2023-04-05 | 58.83 | $18.11 | 108400 |
| 2023-04-04 | 57.18 | $18.01 | 143306 |
| 2023-04-03 | 57.61 | $18.03 | 141223 |
| 2023-03-31 | 55.84 | $17.92 | 277900 |
| 2023-03-30 | 58.37 | $18.04 | 246616 |
| 2023-03-29 | 63.61 | $18.27 | 440715 |
| 2023-03-28 | 49.85 | $17.53 | 99500 |
| 2023-03-27 | 49.36 | $17.51 | 111702 |
| 2023-03-24 | 52.03 | $17.62 | 173408 |
| 2023-03-23 | 49.68 | $17.52 | 73100 |
| 2023-03-22 | 49.44 | $17.51 | 181925 |
| 2023-03-21 | 50.80 | $17.57 | 205936 |
| 2023-03-20 | 51.46 | $17.60 | 166823 |
| 2023-03-17 | 52.34 | $17.64 | 271516 |
| 2023-03-16 | 45.79 | $17.34 | 156600 |
| 2023-03-15 | 45.99 | $17.35 | 202746 |
| 2023-03-14 | 45.31 | $17.32 | 217001 |
| 2023-03-13 | 48.61 | $17.49 | 195419 |
| 2023-03-10 | 50.24 | $17.57 | 195510 |
| 2023-03-09 | 44.72 | $17.32 | 135605 |
| 2023-03-08 | 45.69 | $17.37 | 103200 |
| 2023-03-07 | 46.45 | $17.41 | 136734 |
| 2023-03-06 | 47.19 | $17.45 | 90309 |
| 2023-03-03 | 46.58 | $17.42 | 108800 |
| 2023-03-02 | 41.90 | $17.20 | 125501 |
| 2023-03-01 | 42.38 | $17.23 | 125037 |
| 2023-02-28 | 43.98 | $17.33 | 155235 |
| 2023-02-27 | 43.37 | $17.30 | 136803 |
| 2023-02-24 | 44.29 | $17.36 | 104641 |
| 2023-02-23 | 45.19 | $17.42 | 227637 |
| 2023-02-22 | 42.39 | $17.27 | 145500 |
| 2023-02-21 | 40.07 | $17.15 | 237600 |
| 2023-02-17 | 45.44 | $17.52 | 124332 |
| 2023-02-16 | 45.92 | $17.55 | 218000 |
| 2023-02-15 | 50.60 | $17.83 | 171200 |
| 2023-02-14 | 50.08 | $17.80 | 176400 |
| 2023-02-13 | 51.10 | $17.86 | 121432 |
| 2023-02-10 | 48.79 | $17.72 | 112800 |
| 2023-02-09 | 52.31 | $17.93 | 120621 |
| 2023-02-08 | 52.66 | $17.95 | 131114 |
| 2023-02-07 | 52.36 | $17.93 | 133900 |
| 2023-02-06 | 50.13 | $17.78 | 181900 |
| 2023-02-03 | 51.66 | $17.88 | 342737 |
| 2023-02-02 | 57.88 | $18.25 | 245409 |
| 2023-02-01 | 58.79 | $18.30 | 259535 |
| 2023-01-31 | 55.32 | $18.04 | 185106 |
| 2023-01-30 | 53.61 | $17.92 | 163700 |
| 2023-01-27 | 51.71 | $17.79 | 176500 |
| 2023-01-26 | 52.98 | $17.87 | 125400 |
| 2023-01-25 | 51.27 | $17.75 | 198509 |
| 2023-01-24 | 52.95 | $17.86 | 204621 |
| 2023-01-23 | 52.95 | $17.86 | 165917 |
| 2023-01-20 | 52.44 | $17.82 | 656608 |
| 2023-01-19 | 54.54 | $17.97 | 278700 |
| 2023-01-18 | 52.11 | $17.77 | 324517 |
| 2023-01-17 | 48.44 | $17.49 | 238300 |
| 2023-01-13 | 50.68 | $17.66 | 376000 |
| 2023-01-12 | 57.01 | $18.09 | 150719 |
| 2023-01-11 | 56.90 | $18.08 | 144200 |
| 2023-01-10 | 54.25 | $17.86 | 163900 |
| 2023-01-09 | 51.82 | $17.67 | 380744 |
| 2023-01-06 | 53.52 | $17.79 | 140636 |
| 2023-01-05 | 50.56 | $17.56 | 132500 |
| 2023-01-04 | 49.50 | $17.48 | 183733 |
| 2023-01-03 | 46.34 | $17.25 | 217000 |
| 2022-12-30 | 40.00 | $16.84 | 326300 |
| 2022-12-29 | 40.67 | $16.90 | 396612 |
| 2022-12-28 | 40.67 | $16.90 | 440500 |
| 2022-12-27 | 41.18 | $16.95 | 370200 |
| 2022-12-23 | 47.77 | $17.52 | 155112 |
| 2022-12-22 | 49.76 | $17.67 | 202325 |
| 2022-12-21 | 51.52 | $17.80 | 237704 |
| 2022-12-20 | 49.29 | $17.63 | 461300 |
| 2022-12-19 | 45.04 | $17.33 | 298416 |
| 2022-12-16 | 47.97 | $17.56 | 313000 |
| 2022-12-15 | 47.11 | $17.50 | 232600 |
| 2022-12-14 | 46.14 | $17.43 | 211330 |
| 2022-12-13 | 45.86 | $17.41 | 403233 |
| 2022-12-12 | 48.66 | $17.65 | 327400 |
| 2022-12-09 | 52.33 | $17.94 | 161207 |
| 2022-12-08 | 54.62 | $18.11 | 348304 |
| 2022-12-07 | 54.39 | $18.09 | 419548 |
| 2022-12-06 | 56.78 | $18.27 | 362125 |
| 2022-12-05 | 59.11 | $18.44 | 186600 |
| 2022-12-02 | 62.54 | $18.68 | 146300 |
| 2022-12-01 | 63.57 | $18.75 | 179900 |
| 2022-11-30 | 63.71 | $18.76 | 275364 |
| 2022-11-29 | 59.98 | $18.32 | 172400 |
| 2022-11-28 | 59.63 | $18.28 | 213300 |
| 2022-11-25 | 57.17 | $18.01 | 33200 |
| 2022-11-23 | 57.08 | $18.00 | 316635 |
| 2022-11-22 | 57.43 | $18.03 | 317600 |
| 2022-11-21 | 51.79 | $17.43 | 152300 |
| 2022-11-18 | 51.49 | $17.40 | 240500 |
| 2022-11-17 | 54.43 | $17.67 | 305921 |
| 2022-11-16 | 61.21 | $18.22 | 189443 |
| 2022-11-15 | 62.42 | $18.31 | 283331 |
| 2022-11-14 | 60.44 | $18.07 | 352546 |
| 2022-11-11 | 61.72 | $18.17 | 241200 |
| 2022-11-10 | 60.03 | $17.96 | 302757 |
| 2022-11-09 | 48.05 | $16.81 | 207600 |
| 2022-11-08 | 52.04 | $17.12 | 249400 |
| 2022-11-07 | 46.60 | $16.72 | 154700 |
| 2022-11-04 | 50.55 | $17.01 | 110715 |
| 2022-11-03 | 49.28 | $16.92 | 182745 |
| 2022-11-02 | 49.69 | $16.95 | 243124 |
| 2022-11-01 | 51.14 | $17.06 | 180445 |
| 2022-10-31 | 52.07 | $17.13 | 281235 |
| 2022-10-28 | 53.11 | $17.21 | 230200 |
| 2022-10-27 | 50.40 | $16.98 | 237414 |
| 2022-10-26 | 48.30 | $16.81 | 231700 |
| 2022-10-25 | 41.53 | $16.32 | 398400 |
| 2022-10-24 | 35.65 | $15.96 | 216716 |
| 2022-10-21 | 38.85 | $16.27 | 239733 |
| 2022-10-20 | 32.14 | $15.91 | 198200 |
| 2022-10-19 | 34.75 | $16.17 | 175900 |
| 2022-10-18 | 36.72 | $16.35 | 260300 |
| 2022-10-17 | 32.91 | $16.16 | 204000 |
| 2022-10-14 | 29.74 | $16.01 | 139012 |
| 2022-10-13 | 32.78 | $16.32 | 454800 |
| 2022-10-12 | 27.56 | $16.09 | 285000 |
| 2022-10-11 | 27.92 | $16.13 | 257500 |
| 2022-10-10 | 28.90 | $16.24 | 171400 |
| 2022-10-07 | 29.99 | $16.36 | 196900 |
| 2022-10-06 | 30.27 | $16.39 | 219730 |
| 2022-10-05 | 31.53 | $16.53 | 268210 |
| 2022-10-04 | 33.33 | $16.72 | 492906 |
| 2022-10-03 | 29.93 | $16.55 | 238346 |
| 2022-09-30 | 27.45 | $16.43 | 335529 |
| 2022-09-29 | 28.33 | $16.54 | 258400 |
| 2022-09-28 | 28.40 | $16.55 | 477900 |
| 2022-09-27 | 24.45 | $16.35 | 330010 |
| 2022-09-26 | 25.18 | $16.46 | 398301 |
| 2022-09-23 | 27.05 | $16.73 | 523823 |
| 2022-09-22 | 28.31 | $16.90 | 367637 |
| 2022-09-21 | 31.70 | $17.31 | 108000 |
| 2022-09-20 | 31.32 | $17.29 | 206900 |
| 2022-09-19 | 32.52 | $17.43 | 151500 |
| 2022-09-16 | 32.86 | $17.47 | 257649 |
| 2022-09-15 | 32.01 | $17.42 | 253900 |
| 2022-09-14 | 34.42 | $17.71 | 292307 |
| 2022-09-13 | 37.56 | $18.05 | 116700 |
| 2022-09-12 | 37.76 | $18.07 | 186500 |
| 2022-09-09 | 38.13 | $18.11 | 161700 |
| 2022-09-08 | 36.80 | $18.02 | 211711 |
| 2022-09-07 | 38.73 | $18.24 | 351302 |
| 2022-09-06 | 38.59 | $18.23 | 304600 |
| 2022-09-02 | 43.37 | $18.74 | 111342 |
| 2022-09-01 | 40.78 | $18.55 | 232800 |
| 2022-08-31 | 47.28 | $19.15 | 207910 |
| 2022-08-30 | 44.62 | $18.96 | 146510 |
| 2022-08-29 | 44.34 | $18.94 | 114318 |
| 2022-08-26 | 48.29 | $19.28 | 225010 |
| 2022-08-25 | 48.53 | $19.30 | 262600 |
| 2022-08-24 | 46.23 | $19.12 | 137227 |
| 2022-08-23 | 44.67 | $19.00 | 183800 |
| 2022-08-22 | 43.63 | $18.92 | 233516 |
| 2022-08-19 | 47.78 | $19.31 | 113100 |
| 2022-08-18 | 50.98 | $19.58 | 176528 |
| 2022-08-17 | 48.30 | $19.36 | 235800 |
| 2022-08-16 | 52.38 | $19.69 | 236100 |
| 2022-08-15 | 57.55 | $20.06 | 155800 |
| 2022-08-12 | 58.14 | $20.10 | 267900 |
| 2022-08-11 | 55.66 | $19.87 | 343043 |
| 2022-08-10 | 51.89 | $19.55 | 246439 |
| 2022-08-09 | 53.65 | $19.68 | 121810 |
| 2022-08-08 | 52.71 | $19.60 | 149500 |
| 2022-08-05 | 53.88 | $19.69 | 170300 |
| 2022-08-04 | 55.70 | $19.83 | 217607 |
| 2022-08-03 | 55.39 | $19.80 | 356300 |
| 2022-08-02 | 57.02 | $19.93 | 455035 |
| 2022-08-01 | 57.76 | $19.99 | 284611 |
| 2022-07-29 | 55.07 | $19.70 | 395500 |
| 2022-07-28 | 58.10 | $19.95 | 264401 |
| 2022-07-27 | 53.75 | $19.50 | 184205 |
| 2022-07-26 | 51.30 | $19.27 | 146617 |
| 2022-07-25 | 54.78 | $19.56 | 131510 |
| 2022-07-22 | 51.78 | $19.28 | 253812 |
| 2022-07-21 | 53.46 | $19.42 | 130741 |
| 2022-07-20 | 51.08 | $19.20 | 236200 |
| 2022-07-19 | 52.00 | $19.28 | 198400 |
| 2022-07-18 | 51.48 | $19.23 | 171100 |
| 2022-07-15 | 51.91 | $19.27 | 610700 |
| 2022-07-14 | 50.35 | $19.11 | 245404 |
| 2022-07-13 | 52.16 | $19.29 | 359616 |
| 2022-07-12 | 48.24 | $18.89 | 384609 |
| 2022-07-11 | 46.47 | $18.72 | 395016 |
| 2022-07-08 | 40.81 | $18.22 | 244632 |
| 2022-07-07 | 42.16 | $18.38 | 413200 |
| 2022-07-06 | 45.77 | $18.78 | 367900 |
| 2022-07-05 | 51.42 | $19.32 | 295202 |
| 2022-07-01 | 51.87 | $19.36 | 316300 |
| 2022-06-30 | 49.78 | $19.16 | 558800 |
| 2022-06-29 | 43.22 | $18.60 | 150100 |
| 2022-06-28 | 38.75 | $18.27 | 169424 |
| 2022-06-27 | 37.18 | $18.16 | 132745 |
| 2022-06-24 | 37.43 | $18.19 | 180440 |
| 2022-06-23 | 37.75 | $18.23 | 322600 |
| 2022-06-22 | 34.43 | $17.98 | 360916 |
| 2022-06-21 | 28.80 | $17.59 | 244500 |
| 2022-06-17 | 30.79 | $17.90 | 243400 |
| 2022-06-16 | 26.91 | $17.65 | 750200 |
| 2022-06-15 | 28.95 | $17.98 | 231300 |
| 2022-06-14 | 27.37 | $17.88 | 412167 |
| 2022-06-13 | 31.57 | $18.51 | 651800 |
| 2022-06-10 | 41.48 | $19.54 | 127493 |
| 2022-06-09 | 41.60 | $19.55 | 107300 |
| 2022-06-08 | 43.02 | $19.67 | 132800 |
| 2022-06-07 | 42.08 | $19.61 | 259933 |
| 2022-06-06 | 44.90 | $19.85 | 98500 |
| 2022-06-03 | 43.70 | $19.77 | 99807 |
| 2022-06-02 | 43.93 | $19.79 | 349432 |
| 2022-06-01 | 45.84 | $19.96 | 91548 |
| 2022-05-31 | 46.87 | $20.05 | 258924 |
| 2022-05-27 | 46.74 | $20.04 | 642300 |
| 2022-05-26 | 47.71 | $20.13 | 478600 |
| 2022-05-25 | 49.11 | $20.26 | 356600 |
| 2022-05-24 | 49.00 | $20.25 | 342820 |
| 2022-05-23 | 46.03 | $19.98 | 276348 |
| 2022-05-20 | 48.62 | $20.24 | 246911 |
| 2022-05-19 | 41.68 | $19.66 | 389229 |
| 2022-05-18 | 43.81 | $19.88 | 292535 |
| 2022-05-17 | 47.14 | $20.20 | 232416 |
| 2022-05-16 | 49.37 | $20.40 | 179200 |
| 2022-05-13 | 46.36 | $20.15 | 228600 |
| 2022-05-12 | 46.24 | $20.14 | 193300 |
| 2022-05-11 | 41.31 | $19.75 | 295641 |
| 2022-05-10 | 41.05 | $19.73 | 218800 |
| 2022-05-09 | 38.84 | $19.56 | 261537 |
| 2022-05-06 | 41.17 | $19.83 | 663600 |
| 2022-05-05 | 39.11 | $19.67 | 252200 |
| 2022-05-04 | 40.37 | $19.82 | 188264 |
| 2022-05-03 | 35.79 | $19.47 | 162600 |
| 2022-05-02 | 36.94 | $19.62 | 217346 |
| 2022-04-29 | 39.97 | $19.99 | 146816 |
| 2022-04-28 | 40.05 | $20.00 | 266802 |
| 2022-04-27 | 39.93 | $19.99 | 216900 |
| 2022-04-26 | 39.59 | $19.96 | 177444 |
| 2022-04-25 | 39.73 | $19.98 | 189226 |
| 2022-04-22 | 36.54 | $19.69 | 190500 |
| 2022-04-21 | 37.72 | $19.87 | 265947 |
| 2022-04-20 | 38.77 | $20.03 | 386100 |
| 2022-04-19 | 30.58 | $19.32 | 321100 |
| 2022-04-18 | 30.74 | $19.35 | 292800 |
| 2022-04-14 | 31.95 | $19.57 | 361500 |
| 2022-04-13 | 35.68 | $20.19 | 216433 |
| 2022-04-12 | 34.74 | $20.11 | 376210 |
| 2022-04-11 | 33.48 | $20.00 | 304500 |
| 2022-04-08 | 36.34 | $20.47 | 142200 |
| 2022-04-07 | 37.84 | $20.70 | 172900 |
| 2022-04-06 | 40.02 | $21.02 | 272526 |
| 2022-04-05 | 41.37 | $21.21 | 239700 |
| 2022-04-04 | 46.89 | $21.91 | 177143 |
| 2022-04-01 | 46.10 | $21.83 | 193410 |
| 2022-03-31 | 47.69 | $22.02 | 422003 |
| 2022-03-30 | 43.94 | $21.63 | 220421 |
| 2022-03-29 | 40.84 | $21.33 | 441022 |
| 2022-03-28 | 32.57 | $20.63 | 222506 |
| 2022-03-25 | 33.99 | $20.85 | 256500 |
| 2022-03-24 | 35.45 | $21.07 | 167332 |
| 2022-03-23 | 36.06 | $21.16 | 248800 |
| 2022-03-22 | 33.79 | $20.97 | 419500 |
| 2022-03-21 | 35.56 | $21.25 | 268206 |
| 2022-03-18 | 35.56 | $21.25 | 248100 |
| 2022-03-17 | 37.12 | $21.50 | 610501 |
| 2022-03-16 | 39.84 | $21.91 | 304446 |
| 2022-03-15 | 30.51 | $21.12 | 307000 |
| 2022-03-14 | 29.99 | $21.08 | 318400 |
| 2022-03-11 | 34.55 | $21.82 | 172300 |
| 2022-03-10 | 37.64 | $22.24 | 140900 |
| 2022-03-09 | 39.31 | $22.45 | 270800 |
| 2022-03-08 | 43.69 | $22.95 | 167900 |
| 2022-03-07 | 46.45 | $23.23 | 117734 |
| 2022-03-04 | 49.30 | $23.50 | 144036 |
| 2022-03-03 | 47.13 | $23.31 | 72900 |
| 2022-03-02 | 46.67 | $23.27 | 178500 |
| 2022-03-01 | 49.19 | $23.52 | 175700 |
| 2022-02-28 | 48.98 | $23.50 | 460742 |
| 2022-02-25 | 42.33 | $22.91 | 174800 |
| 2022-02-24 | 40.71 | $22.78 | 317200 |
| 2022-02-23 | 34.23 | $22.30 | 263804 |
| 2022-02-22 | 33.22 | $22.23 | 137200 |
| 2022-02-18 | 33.86 | $22.32 | 403315 |
| 2022-02-17 | 36.27 | $22.65 | 248200 |
| 2022-02-16 | 32.53 | $22.38 | 246002 |
| 2022-02-15 | 29.77 | $22.19 | 237606 |
| 2022-02-14 | 29.63 | $22.18 | 205000 |
| 2022-02-11 | 31.73 | $22.52 | 281241 |
| 2022-02-10 | 32.17 | $22.59 | 253833 |
| 2022-02-09 | 33.78 | $22.84 | 275500 |
| 2022-02-08 | 30.06 | $22.56 | 382818 |
| 2022-02-07 | 31.82 | $22.85 | 580500 |
| 2022-02-04 | 35.57 | $23.40 | 164600 |
| 2022-02-03 | 37.40 | $23.64 | 131100 |
| 2022-02-02 | 41.36 | $24.11 | 116300 |
| 2022-02-01 | 43.50 | $24.34 | 140500 |
| 2022-01-31 | 40.85 | $24.13 | 142052 |
| 2022-01-28 | 41.82 | $24.24 | 134020 |
| 2022-01-27 | 42.80 | $24.35 | 192238 |
| 2022-01-26 | 39.13 | $24.05 | 303600 |
| 2022-01-25 | 42.03 | $24.39 | 760400 |
| 2022-01-24 | 37.77 | $24.06 | 312900 |
| 2022-01-21 | 37.51 | $24.04 | 529400 |
| 2022-01-20 | 32.61 | $23.68 | 338431 |
| 2022-01-19 | 27.03 | $23.31 | 637446 |
| 2022-01-18 | 29.89 | $23.76 | 311700 |
| 2022-01-14 | 36.20 | $24.54 | 232644 |
| 2022-01-13 | 40.12 | $24.92 | 79400 |
| 2022-01-12 | 41.00 | $25.00 | 150339 |
| 2022-01-11 | 38.92 | $24.87 | 156200 |
| 2022-01-10 | 36.63 | $24.73 | 158307 |
| 2022-01-07 | 38.18 | $24.89 | 144511 |
| 2022-01-06 | 36.09 | $24.76 | 278500 |
| 2022-01-05 | 38.47 | $25.01 | 226774 |
| 2022-01-04 | 41.82 | $25.33 | 263400 |
| 2022-01-03 | 49.52 | $25.93 | 200140 |
| 2021-12-31 | 53.42 | $26.18 | 88100 |
| 2021-12-30 | 48.66 | $25.87 | 218700 |
| 2021-12-29 | 48.34 | $25.85 | 111013 |
| 2021-12-28 | 51.09 | $26.03 | 74300 |
| 2021-12-27 | 55.41 | $26.29 | 266100 |
| 2021-12-23 | 51.35 | $26.02 | 101310 |
| 2021-12-22 | 48.55 | $25.85 | 132700 |
| 2021-12-21 | 47.71 | $25.80 | 103627 |
| 2021-12-20 | 50.70 | $25.99 | 114328 |
| 2021-12-17 | 53.03 | $26.13 | 93732 |
| 2021-12-16 | 49.91 | $25.93 | 98800 |
| 2021-12-15 | 54.19 | $26.18 | 88845 |
| 2021-12-14 | 54.90 | $26.22 | 98200 |
| 2021-12-13 | 49.87 | $25.90 | 129500 |
| 2021-12-10 | 51.23 | $25.98 | 147807 |
| 2021-12-09 | 56.53 | $26.27 | 56400 |
| 2021-12-08 | 57.11 | $26.30 | 95637 |
| 2021-12-07 | 53.64 | $26.07 | 78341 |
| 2021-12-06 | 56.08 | $26.20 | 126000 |
| 2021-12-03 | 57.61 | $26.28 | 102945 |
| 2021-12-02 | 56.33 | $26.19 | 135911 |
| 2021-12-01 | 57.24 | $26.24 | 97700 |
| 2021-11-30 | 54.45 | $26.04 | 139400 |
| 2021-11-29 | 51.29 | $25.83 | 143500 |
| 2021-11-26 | 41.76 | $25.31 | 119500 |
| 2021-11-24 | 43.63 | $25.43 | 93400 |
| 2021-11-23 | 41.35 | $25.32 | 118103 |
| 2021-11-22 | 43.00 | $25.43 | 150300 |
| 2021-11-19 | 46.72 | $25.66 | 89300 |
| 2021-11-18 | 44.34 | $25.54 | 84400 |
| 2021-11-17 | 44.49 | $25.55 | 109709 |
| 2021-11-16 | 45.89 | $25.64 | 144300 |
| 2021-11-15 | 51.91 | $25.99 | 97834 |
| 2021-11-12 | 50.86 | $25.93 | 115611 |
| 2021-11-11 | 52.13 | $26.00 | 80941 |
| 2021-11-10 | 54.51 | $26.13 | 64800 |
| 2021-11-09 | 57.80 | $26.30 | 131640 |
| 2021-11-08 | 52.52 | $25.97 | 95212 |
| 2021-11-05 | 52.00 | $25.94 | 78300 |
| 2021-11-04 | 48.63 | $25.75 | 134200 |
| 2021-11-03 | 49.14 | $25.78 | 113700 |
| 2021-11-02 | 50.51 | $25.86 | 119000 |
| 2021-11-01 | 55.44 | $26.13 | 102700 |
| 2021-10-29 | 55.63 | $26.14 | 128826 |
| 2021-10-28 | 52.36 | $25.93 | 89114 |
| 2021-10-27 | 49.31 | $25.75 | 76500 |
| 2021-10-26 | 45.43 | $25.54 | 100139 |
| 2021-10-25 | 41.81 | $25.36 | 82100 |
| 2021-10-22 | 40.35 | $25.29 | 77000 |
| 2021-10-21 | 41.48 | $25.37 | 70401 |
| 2021-10-20 | 42.04 | $25.41 | 111613 |
| 2021-10-19 | 43.44 | $25.51 | 73900 |
| 2021-10-18 | 42.35 | $25.45 | 68900 |
| 2021-10-15 | 42.35 | $25.45 | 54147 |
| 2021-10-14 | 44.54 | $25.62 | 71700 |
| 2021-10-13 | 42.37 | $25.49 | 67413 |
| 2021-10-12 | 39.80 | $25.34 | 103215 |
| 2021-10-11 | 39.62 | $25.33 | 94045 |
| 2021-10-08 | 38.80 | $25.28 | 100800 |
| 2021-10-07 | 40.37 | $25.43 | 121100 |
| 2021-10-06 | 37.31 | $25.24 | 310031 |
| 2021-10-05 | 42.06 | $25.68 | 101300 |
| 2021-10-04 | 42.77 | $25.74 | 113125 |
| 2021-10-01 | 46.60 | $26.05 | 89930 |
| 2021-09-30 | 41.80 | $25.75 | 305600 |
| 2021-09-29 | 45.00 | $26.00 | 116300 |
| 2021-09-28 | 37.56 | $25.59 | 321878 |
| 2021-09-27 | 49.73 | $26.37 | 120639 |
| 2021-09-24 | 52.20 | $26.49 | 99200 |
| 2021-09-23 | 53.68 | $26.56 | 88726 |
| 2021-09-22 | 54.31 | $26.59 | 75703 |
| 2021-09-21 | 52.37 | $26.48 | 65900 |
| 2021-09-20 | 50.18 | $26.36 | 100638 |
| 2021-09-17 | 50.55 | $26.38 | 92429 |
| 2021-09-16 | 50.73 | $26.39 | 230879 |
| 2021-09-15 | 66.94 | $27.12 | 144249 |
| 2021-09-14 | 62.04 | $26.81 | 212200 |
| 2021-09-13 | 56.06 | $26.51 | 123800 |
| 2021-09-10 | 58.09 | $26.58 | 88000 |
| 2021-09-09 | 60.47 | $26.66 | 92135 |
| 2021-09-08 | 58.02 | $26.54 | 85935 |
| 2021-09-07 | 55.17 | $26.41 | 67600 |
| 2021-09-03 | 58.67 | $26.53 | 84042 |
| 2021-09-02 | 59.56 | $26.56 | 111400 |
| 2021-09-01 | 58.56 | $26.51 | 92146 |
| 2021-08-31 | 56.94 | $26.43 | 133400 |
| 2021-08-30 | 54.83 | $26.33 | 80800 |
| 2021-08-27 | 52.64 | $26.23 | 134000 |
| 2021-08-26 | 52.64 | $26.23 | 93539 |
| 2021-08-25 | 52.22 | $26.21 | 112104 |
| 2021-08-24 | 53.80 | $26.28 | 59700 |
| 2021-08-23 | 56.60 | $26.40 | 72924 |
| 2021-08-20 | 55.69 | $26.35 | 75111 |
| 2021-08-19 | 56.13 | $26.37 | 60800 |
| 2021-08-18 | 53.09 | $26.20 | 60800 |
| 2021-08-17 | 55.45 | $26.31 | 107849 |
| 2021-08-16 | 59.10 | $26.47 | 70500 |
| 2021-08-13 | 55.07 | $26.24 | 80741 |
| 2021-08-12 | 52.35 | $26.10 | 50400 |
| 2021-08-11 | 51.56 | $26.06 | 114500 |
| 2021-08-10 | 51.97 | $26.08 | 124434 |
| 2021-08-09 | 54.23 | $26.19 | 115900 |
| 2021-08-06 | 59.61 | $26.43 | 100625 |
| 2021-08-05 | 62.56 | $26.55 | 110808 |
| 2021-08-04 | 64.85 | $26.64 | 86831 |
| 2021-08-03 | 61.75 | $26.43 | 173335 |
| 2021-08-02 | 66.52 | $26.61 | 97600 |
| 2021-07-30 | 61.85 | $26.31 | 116828 |
| 2021-07-29 | 63.82 | $26.38 | 82342 |
| 2021-07-28 | 66.11 | $26.46 | 110309 |
| 2021-07-27 | 59.77 | $26.09 | 120900 |
| 2021-07-26 | 60.65 | $26.12 | 107300 |
| 2021-07-23 | 61.50 | $26.15 | 120300 |
| 2021-07-22 | 66.87 | $26.33 | 143910 |
| 2021-07-21 | 60.06 | $25.96 | 100100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.00
2026-07-17
Close Price
$15.87
Vol: 64300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -86.00 | $15.87 | 64300 |
| 2026-07-16 | -72.00 | $15.94 | 97312 |
| 2026-07-15 | -70.00 | $15.95 | 207000 |
| 2026-07-14 | -70.00 | $15.95 | 131534 |
| 2026-07-13 | -68.00 | $15.96 | 79600 |
| 2026-07-10 | -62.00 | $15.99 | 54716 |
| 2026-07-09 | -62.00 | $15.99 | 129933 |
| 2026-07-08 | -56.00 | $16.02 | 111400 |
| 2026-07-07 | -58.00 | $16.01 | 111809 |
| 2026-07-06 | -40.00 | $16.10 | 85127 |
| 2026-07-02 | -56.00 | $16.02 | 97900 |
| 2026-07-01 | -40.00 | $16.10 | 102041 |
| 2026-06-30 | -26.00 | $16.17 | 1.0M |
| 2026-06-29 | -6.38 | $16.24 | 136700 |
| 2026-06-26 | -10.81 | $16.13 | 74800 |
| 2026-06-25 | -22.86 | $16.07 | 99900 |
| 2026-06-24 | -26.47 | $16.05 | 158141 |
| 2026-06-23 | -50.00 | $15.92 | 129239 |
| 2026-06-22 | -35.19 | $15.95 | 122200 |
| 2026-06-18 | -18.97 | $16.03 | 81625 |
| 2026-06-17 | -28.57 | $15.96 | 95500 |
| 2026-06-16 | -20.90 | $16.00 | 147400 |
| 2026-06-15 | -28.36 | $15.95 | 114324 |
| 2026-06-12 | -7.46 | $16.09 | 61727 |
| 2026-06-11 | -6.35 | $16.06 | 59639 |
| 2026-06-10 | -15.87 | $16.00 | 100100 |
| 2026-06-09 | -27.54 | $15.97 | 128400 |
| 2026-06-08 | -44.59 | $15.88 | 107317 |
| 2026-06-05 | -35.14 | $15.95 | 124700 |
| 2026-06-04 | -29.73 | $15.99 | 104800 |
| 2026-06-03 | -24.32 | $16.03 | 194600 |
| 2026-06-02 | -24.32 | $16.03 | 124100 |
| 2026-06-01 | -32.43 | $15.97 | 126945 |
| 2026-05-29 | -24.00 | $16.04 | 189523 |
| 2026-05-28 | -34.62 | $15.98 | 230500 |
| 2026-05-27 | -43.59 | $15.91 | 118100 |
| 2026-05-26 | -62.64 | $15.81 | 151842 |
| 2026-05-22 | -74.73 | $15.70 | 219600 |
| 2026-05-21 | -86.81 | $15.59 | 367300 |
| 2026-05-20 | -83.52 | $15.62 | 258242 |
| 2026-05-19 | -94.51 | $15.52 | 285029 |
| 2026-05-18 | -93.90 | $15.61 | 214100 |
| 2026-05-15 | -100.00 | $15.70 | 170708 |
| 2026-05-14 | -83.72 | $16.03 | 97600 |
| 2026-05-13 | -95.35 | $15.98 | 63618 |
| 2026-05-12 | -88.37 | $16.01 | 178134 |
| 2026-05-11 | -70.73 | $16.10 | 119732 |
| 2026-05-08 | -63.41 | $16.13 | 115300 |
| 2026-05-07 | -68.29 | $16.11 | 154700 |
| 2026-05-06 | -75.61 | $16.08 | 1.0M |
| 2026-05-05 | -76.32 | $16.10 | 105238 |
| 2026-05-04 | -89.74 | $16.04 | 115635 |
| 2026-05-01 | -53.66 | $16.17 | 136915 |
| 2026-04-30 | -41.46 | $16.22 | 131600 |
| 2026-04-29 | -63.41 | $16.13 | 155200 |
| 2026-04-28 | -54.24 | $16.07 | 129800 |
| 2026-04-27 | -25.93 | $16.18 | 112000 |
| 2026-04-24 | -30.86 | $16.14 | 72900 |
| 2026-04-23 | -37.04 | $16.09 | 152800 |
| 2026-04-22 | -14.81 | $16.27 | 83200 |
| 2026-04-21 | -9.88 | $16.31 | 111030 |
| 2026-04-20 | -3.70 | $16.36 | 108400 |
| 2026-04-17 | -3.70 | $16.36 | 148700 |
| 2026-04-16 | -16.67 | $16.23 | 78000 |
| 2026-04-15 | -8.97 | $16.29 | 209945 |
| 2026-04-14 | -6.41 | $16.31 | 123817 |
| 2026-04-13 | -23.08 | $16.18 | 240223 |
| 2026-04-10 | -25.64 | $16.16 | 92540 |
| 2026-04-09 | -15.38 | $16.24 | 160817 |
| 2026-04-08 | -13.64 | $16.34 | 161400 |
| 2026-04-07 | -39.77 | $16.11 | 167200 |
| 2026-04-06 | -42.05 | $16.09 | 116100 |
| 2026-04-02 | -45.45 | $16.06 | 104700 |
| 2026-04-01 | -35.96 | $16.15 | 213413 |
| 2026-03-31 | -38.54 | $16.17 | 468400 |
| 2026-03-30 | -89.62 | $15.69 | 246230 |
| 2026-03-27 | -94.64 | $15.66 | 245500 |
| 2026-03-26 | -97.12 | $15.74 | 264104 |
| 2026-03-25 | -87.50 | $15.84 | 287846 |
| 2026-03-24 | -97.12 | $15.74 | 248443 |
| 2026-03-23 | -91.58 | $15.88 | 213726 |
| 2026-03-20 | -98.95 | $15.81 | 447842 |
| 2026-03-19 | -83.15 | $16.01 | 321400 |
| 2026-03-18 | -73.03 | $16.10 | 194244 |
| 2026-03-17 | -71.91 | $16.11 | 113700 |
| 2026-03-16 | -80.90 | $16.03 | 136900 |
| 2026-03-13 | -94.38 | $15.91 | 237813 |
| 2026-03-12 | -98.59 | $16.05 | 183300 |
| 2026-03-11 | -100.00 | $16.17 | 220188 |
| 2026-03-10 | -89.29 | $16.25 | 175438 |
| 2026-03-09 | -98.21 | $16.20 | 218200 |
| 2026-03-06 | -95.56 | $16.32 | 177842 |
| 2026-03-05 | -68.63 | $16.40 | 156127 |
| 2026-03-04 | -46.55 | $16.48 | 229821 |
| 2026-03-03 | -37.29 | $16.53 | 180906 |
| 2026-03-02 | -11.67 | $16.68 | 166842 |
| 2026-02-27 | -3.33 | $16.73 | 235241 |
| 2026-02-26 | -5.56 | $16.66 | 172400 |
| 2026-02-25 | -9.43 | $16.63 | 159900 |
| 2026-02-24 | -15.09 | $16.60 | 110200 |
| 2026-02-23 | -7.55 | $16.64 | 164900 |
| 2026-02-20 | -16.98 | $16.59 | 127300 |
| 2026-02-19 | -13.21 | $16.61 | 131822 |
| 2026-02-18 | -12.07 | $16.61 | 166100 |
| 2026-02-17 | -20.69 | $16.56 | 273027 |
| 2026-02-13 | -17.24 | $16.58 | 155600 |
| 2026-02-12 | -13.79 | $16.60 | 233200 |
| 2026-02-11 | -34.48 | $16.48 | 163407 |
| 2026-02-10 | -29.31 | $16.51 | 192200 |
| 2026-02-09 | -44.83 | $16.42 | 274218 |
| 2026-02-06 | -58.62 | $16.34 | 160600 |
| 2026-02-05 | -56.90 | $16.35 | 376712 |
| 2026-02-04 | -84.48 | $16.19 | 209300 |
| 2026-02-03 | -79.31 | $16.22 | 279700 |
| 2026-02-02 | -91.38 | $16.15 | 612400 |
| 2026-01-30 | -65.52 | $16.30 | 259600 |
| 2026-01-29 | -72.41 | $16.26 | 285420 |
| 2026-01-28 | -77.59 | $16.23 | 195520 |
| 2026-01-27 | -75.86 | $16.24 | 286739 |
| 2026-01-26 | -82.86 | $16.22 | 256300 |
| 2026-01-23 | -80.00 | $16.24 | 174800 |
| 2026-01-22 | -92.86 | $16.15 | 257000 |
| 2026-01-21 | -85.71 | $16.20 | 626794 |
| 2026-01-20 | -97.14 | $16.24 | 234300 |
| 2026-01-16 | -69.51 | $16.47 | 361100 |
| 2026-01-15 | -55.42 | $16.59 | 220100 |
| 2026-01-14 | -59.04 | $16.56 | 154548 |
| 2026-01-13 | -72.09 | $16.46 | 157829 |
| 2026-01-12 | -79.12 | $16.41 | 139622 |
| 2026-01-09 | -79.25 | $16.44 | 130600 |
| 2026-01-08 | -85.98 | $16.37 | 155000 |
| 2026-01-07 | -87.96 | $16.35 | 226347 |
| 2026-01-06 | -91.82 | $16.31 | 265500 |
| 2026-01-05 | -92.62 | $16.31 | 204641 |
| 2026-01-02 | -92.62 | $16.31 | 218200 |
| 2025-12-31 | -91.80 | $16.32 | 808514 |
| 2025-12-30 | -89.26 | $16.36 | 422208 |
| 2025-12-29 | -98.33 | $16.26 | 664415 |
| 2025-12-26 | -100.00 | $16.39 | 2.0M |
| 2025-12-24 | -70.83 | $16.77 | 333845 |
| 2025-12-23 | -97.92 | $16.51 | 337201 |
| 2025-12-22 | -97.65 | $16.62 | 420700 |
| 2025-12-19 | -100.00 | $16.74 | 340700 |
| 2025-12-18 | -85.71 | $16.85 | 419200 |
| 2025-12-17 | -80.33 | $16.96 | 174300 |
| 2025-12-16 | -85.25 | $16.93 | 163800 |
| 2025-12-15 | -81.97 | $16.95 | 390773 |
| 2025-12-12 | -67.24 | $17.06 | 486088 |
| 2025-12-11 | -51.72 | $17.15 | 908843 |
| 2025-12-10 | -36.21 | $17.24 | 387030 |
| 2025-12-09 | -36.21 | $17.24 | 379300 |
| 2025-12-08 | -25.86 | $17.30 | 441815 |
| 2025-12-05 | -20.69 | $17.33 | 672632 |
| 2025-12-04 | -41.38 | $17.21 | 225100 |
| 2025-12-03 | -25.00 | $17.30 | 265700 |
| 2025-12-02 | -28.33 | $17.28 | 362200 |
| 2025-12-01 | -16.67 | $17.35 | 417400 |
| 2025-11-28 | -20.00 | $17.33 | 130900 |
| 2025-11-26 | -5.00 | $17.32 | 290300 |
| 2025-11-25 | -16.25 | $17.23 | 358100 |
| 2025-11-24 | -26.25 | $17.15 | 435700 |
| 2025-11-21 | -36.25 | $17.07 | 332932 |
| 2025-11-20 | -38.75 | $17.05 | 466202 |
| 2025-11-19 | -25.00 | $17.16 | 776175 |
| 2025-11-18 | -38.75 | $17.05 | 206982 |
| 2025-11-17 | -41.98 | $17.02 | 332649 |
| 2025-11-14 | -34.88 | $17.06 | 320903 |
| 2025-11-13 | -20.43 | $17.17 | 278505 |
| 2025-11-12 | -13.98 | $17.23 | 304300 |
| 2025-11-11 | -12.90 | $17.24 | 225111 |
| 2025-11-10 | -25.81 | $17.12 | 204529 |
| 2025-11-07 | -17.20 | $17.20 | 580200 |
| 2025-11-06 | -14.08 | $17.04 | 270900 |
| 2025-11-05 | -31.34 | $16.89 | 134234 |
| 2025-11-04 | -26.87 | $16.92 | 170700 |
| 2025-11-03 | -11.94 | $17.02 | 294600 |
| 2025-10-31 | -31.34 | $16.89 | 476015 |
| 2025-10-30 | -2.04 | $16.91 | 417050 |
| 2025-10-29 | -44.44 | $16.68 | 85528 |
| 2025-10-28 | -44.44 | $16.68 | 153917 |
| 2025-10-27 | -42.22 | $16.69 | 107124 |
| 2025-10-24 | -41.82 | $16.65 | 90000 |
| 2025-10-23 | -48.21 | $16.61 | 79415 |
| 2025-10-22 | -39.29 | $16.66 | 90500 |
| 2025-10-21 | -28.57 | $16.72 | 142300 |
| 2025-10-20 | -50.00 | $16.59 | 183000 |
| 2025-10-17 | -62.07 | $16.52 | 95700 |
| 2025-10-16 | -56.90 | $16.55 | 86919 |
| 2025-10-15 | -55.17 | $16.56 | 121600 |
| 2025-10-14 | -5.17 | $16.85 | 116500 |
| 2025-10-13 | -30.36 | $16.69 | 112520 |
| 2025-10-10 | 0.00 | $16.78 | 101302 |
| 2025-10-09 | -7.14 | $16.69 | 111500 |
| 2025-10-08 | -9.52 | $16.68 | 123715 |
| 2025-10-07 | -26.19 | $16.61 | 132724 |
| 2025-10-06 | -47.62 | $16.52 | 71740 |
| 2025-10-03 | -44.19 | $16.54 | 88400 |
| 2025-10-02 | -25.58 | $16.62 | 122100 |
| 2025-10-01 | -9.30 | $16.69 | 136200 |
| 2025-09-30 | -30.23 | $16.60 | 187900 |
| 2025-09-29 | -55.81 | $16.49 | 101627 |
| 2025-09-26 | -93.02 | $16.33 | 98205 |
| 2025-09-25 | -65.12 | $16.45 | 133700 |
| 2025-09-24 | -61.22 | $16.43 | 73200 |
| 2025-09-23 | -56.86 | $16.44 | 102500 |
| 2025-09-22 | -71.43 | $16.33 | 108447 |
| 2025-09-19 | -45.71 | $16.41 | 99808 |
| 2025-09-18 | -36.99 | $16.46 | 157500 |
| 2025-09-17 | -27.40 | $16.53 | 144035 |
| 2025-09-16 | -26.67 | $16.53 | 122225 |
| 2025-09-15 | -21.79 | $16.56 | 203165 |
| 2025-09-12 | -16.67 | $16.60 | 68115 |
| 2025-09-11 | -12.82 | $16.63 | 150700 |
| 2025-09-10 | -14.10 | $16.62 | 158900 |
| 2025-09-09 | -23.08 | $16.55 | 176500 |
| 2025-09-08 | -15.38 | $16.61 | 258900 |
| 2025-09-05 | -4.76 | $16.55 | 204022 |
| 2025-09-04 | -23.44 | $16.44 | 215210 |
| 2025-09-03 | -25.00 | $16.43 | 137700 |
| 2025-09-02 | -34.38 | $16.37 | 103637 |
| 2025-08-29 | -25.00 | $16.43 | 239700 |
| 2025-08-28 | -23.44 | $16.44 | 177744 |
| 2025-08-27 | -34.38 | $16.37 | 152447 |
| 2025-08-26 | -51.52 | $16.25 | 168500 |
| 2025-08-25 | -36.78 | $16.27 | 204200 |
| 2025-08-22 | -36.78 | $16.27 | 190600 |
| 2025-08-21 | -67.82 | $16.00 | 55900 |
| 2025-08-20 | -59.77 | $16.07 | 101540 |
| 2025-08-19 | -65.52 | $16.02 | 113200 |
| 2025-08-18 | -71.26 | $15.97 | 233100 |
| 2025-08-15 | -55.17 | $16.11 | 89100 |
| 2025-08-14 | -35.35 | $16.24 | 127401 |
| 2025-08-13 | -24.24 | $16.35 | 244724 |
| 2025-08-12 | -36.36 | $16.23 | 207400 |
| 2025-08-11 | -28.28 | $16.31 | 96100 |
| 2025-08-08 | -20.20 | $16.39 | 114000 |
| 2025-08-07 | -14.14 | $16.45 | 218100 |
| 2025-08-06 | -5.38 | $16.48 | 246434 |
| 2025-08-05 | -3.23 | $16.50 | 98942 |
| 2025-08-04 | -3.41 | $16.45 | 138800 |
| 2025-08-01 | -2.41 | $16.41 | 181200 |
| 2025-07-31 | -1.67 | $16.19 | 181547 |
| 2025-07-30 | -27.12 | $16.03 | 164300 |
| 2025-07-29 | -45.00 | $15.93 | 145500 |
| 2025-07-28 | -70.00 | $15.78 | 116355 |
| 2025-07-25 | -58.33 | $15.85 | 91500 |
| 2025-07-24 | -66.67 | $15.80 | 123816 |
| 2025-07-23 | -51.67 | $15.89 | 166800 |
| 2025-07-22 | -41.67 | $15.95 | 89700 |
| 2025-07-21 | -55.00 | $15.87 | 170015 |
| 2025-07-18 | -96.77 | $15.60 | 278000 |
| 2025-07-17 | -61.29 | $15.82 | 100200 |
| 2025-07-16 | -61.29 | $15.82 | 143500 |
| 2025-07-15 | -66.13 | $15.79 | 181500 |
| 2025-07-14 | -50.00 | $15.89 | 290522 |
| 2025-07-11 | -48.39 | $15.90 | 95900 |
| 2025-07-10 | -29.03 | $16.02 | 97644 |
| 2025-07-09 | -33.87 | $15.99 | 128510 |
| 2025-07-08 | -46.77 | $15.91 | 141749 |
| 2025-07-07 | -46.77 | $15.91 | 128400 |
| 2025-07-03 | -20.97 | $16.07 | 109700 |
| 2025-07-02 | -19.35 | $16.08 | 105904 |
| 2025-07-01 | -3.23 | $16.18 | 126909 |
| 2025-06-30 | -5.36 | $16.11 | 205205 |
| 2025-06-27 | 0.00 | $16.06 | 139400 |
| 2025-06-26 | -4.55 | $16.00 | 132300 |
| 2025-06-25 | -7.50 | $15.95 | 154200 |
| 2025-06-24 | -14.89 | $15.90 | 166507 |
| 2025-06-23 | -28.57 | $15.81 | 201400 |
| 2025-06-20 | -49.15 | $15.68 | 148549 |
| 2025-06-18 | -38.98 | $15.74 | 117125 |
| 2025-06-17 | -49.15 | $15.68 | 132300 |
| 2025-06-16 | -52.54 | $15.66 | 163820 |
| 2025-06-13 | -27.12 | $15.81 | 127300 |
| 2025-06-12 | -5.08 | $15.94 | 91900 |
| 2025-06-11 | -22.58 | $15.86 | 111800 |
| 2025-06-10 | -37.10 | $15.77 | 93200 |
| 2025-06-09 | -45.16 | $15.72 | 89700 |
| 2025-06-06 | -51.52 | $15.70 | 183200 |
| 2025-06-05 | -44.16 | $15.81 | 159735 |
| 2025-06-04 | -44.30 | $15.82 | 135200 |
| 2025-06-03 | -51.90 | $15.76 | 187300 |
| 2025-06-02 | -55.81 | $15.76 | 172800 |
| 2025-05-30 | -47.67 | $15.83 | 159603 |
| 2025-05-29 | -68.00 | $15.70 | 130900 |
| 2025-05-28 | -76.00 | $15.62 | 159100 |
| 2025-05-27 | -75.00 | $15.63 | 124019 |
| 2025-05-23 | -87.00 | $15.51 | 208300 |
| 2025-05-22 | -92.00 | $15.46 | 258000 |
| 2025-05-21 | -100.00 | $15.44 | 196839 |
| 2025-05-20 | -86.84 | $15.72 | 164506 |
| 2025-05-19 | -87.67 | $15.74 | 150100 |
| 2025-05-16 | -78.67 | $15.79 | 93637 |
| 2025-05-15 | -78.67 | $15.79 | 107544 |
| 2025-05-14 | -76.00 | $15.81 | 239327 |
| 2025-05-13 | -61.33 | $15.92 | 248400 |
| 2025-05-12 | -61.33 | $15.92 | 179900 |
| 2025-05-09 | -39.60 | $15.98 | 95814 |
| 2025-05-08 | -43.56 | $15.94 | 123837 |
| 2025-05-07 | -31.68 | $16.06 | 95200 |
| 2025-05-06 | -30.69 | $16.07 | 119500 |
| 2025-05-05 | -37.62 | $16.00 | 156600 |
| 2025-05-02 | -42.96 | $16.18 | 83833 |
| 2025-05-01 | -36.81 | $16.28 | 61700 |
| 2025-04-30 | -34.72 | $16.31 | 206924 |
| 2025-04-29 | -42.18 | $16.22 | 90900 |
| 2025-04-28 | -51.70 | $16.08 | 91111 |
| 2025-04-25 | -53.74 | $16.05 | 86721 |
| 2025-04-24 | -56.46 | $16.01 | 99811 |
| 2025-04-23 | -64.63 | $15.89 | 102800 |
| 2025-04-22 | -78.23 | $15.69 | 89700 |
| 2025-04-21 | -82.31 | $15.63 | 129800 |
| 2025-04-17 | -72.79 | $15.77 | 102108 |
| 2025-04-16 | -70.07 | $15.81 | 114530 |
| 2025-04-15 | -70.75 | $15.80 | 90300 |
| 2025-04-14 | -68.71 | $15.83 | 218100 |
| 2025-04-11 | -78.91 | $15.68 | 209400 |
| 2025-04-10 | -77.86 | $15.75 | 202027 |
| 2025-04-09 | -62.86 | $15.96 | 447000 |
| 2025-04-08 | -91.23 | $15.80 | 307300 |
| 2025-04-07 | -98.23 | $15.73 | 385709 |
| 2025-04-04 | -96.61 | $16.27 | 292100 |
| 2025-04-03 | -27.91 | $16.72 | 128100 |
| 2025-04-02 | -37.21 | $16.68 | 113603 |
| 2025-04-01 | -55.56 | $16.61 | 259000 |
| 2025-03-31 | -55.74 | $16.68 | 164700 |
| 2025-03-28 | -76.47 | $16.57 | 114147 |
| 2025-03-27 | -94.12 | $16.45 | 85617 |
| 2025-03-26 | -80.88 | $16.54 | 76200 |
| 2025-03-25 | -73.53 | $16.59 | 77500 |
| 2025-03-24 | -73.53 | $16.59 | 64014 |
| 2025-03-21 | -55.88 | $16.71 | 87900 |
| 2025-03-20 | -67.65 | $16.63 | 113900 |
| 2025-03-19 | -82.35 | $16.53 | 119707 |
| 2025-03-18 | -81.16 | $16.53 | 98942 |
| 2025-03-17 | -75.36 | $16.57 | 131749 |
| 2025-03-14 | -79.71 | $16.54 | 91500 |
| 2025-03-13 | -75.36 | $16.57 | 118319 |
| 2025-03-12 | -73.91 | $16.58 | 80500 |
| 2025-03-11 | -63.77 | $16.65 | 173310 |
| 2025-03-10 | -68.12 | $16.62 | 144800 |
| 2025-03-07 | -71.01 | $16.60 | 173647 |
| 2025-03-06 | -71.01 | $16.60 | 112100 |
| 2025-03-05 | -62.32 | $16.66 | 158901 |
| 2025-03-04 | -45.21 | $16.76 | 149100 |
| 2025-03-03 | -13.70 | $16.99 | 144319 |
| 2025-02-28 | -9.68 | $16.92 | 150500 |
| 2025-02-27 | -3.92 | $16.85 | 123421 |
| 2025-02-26 | -5.77 | $16.84 | 103400 |
| 2025-02-25 | -28.85 | $16.72 | 191100 |
| 2025-02-24 | -59.62 | $16.56 | 125303 |
| 2025-02-21 | -36.00 | $16.60 | 176800 |
| 2025-02-20 | -48.00 | $16.51 | 72800 |
| 2025-02-19 | -46.67 | $16.52 | 106127 |
| 2025-02-18 | -58.67 | $16.43 | 150045 |
| 2025-02-14 | -30.67 | $16.64 | 87942 |
| 2025-02-13 | -40.26 | $16.56 | 146929 |
| 2025-02-12 | -44.16 | $16.53 | 115331 |
| 2025-02-11 | -18.07 | $16.72 | 184400 |
| 2025-02-10 | -13.48 | $16.75 | 118400 |
| 2025-02-07 | -15.73 | $16.73 | 64100 |
| 2025-02-06 | -5.62 | $16.82 | 147900 |
| 2025-02-05 | -7.14 | $16.76 | 187880 |
| 2025-02-04 | -17.74 | $16.49 | 161400 |
| 2025-02-03 | -19.35 | $16.48 | 170900 |
| 2025-01-31 | -9.84 | $16.53 | 304200 |
| 2025-01-30 | 0.00 | $16.50 | 137700 |
| 2025-01-29 | -15.25 | $16.41 | 91500 |
| 2025-01-28 | -4.62 | $16.47 | 132300 |
| 2025-01-27 | -6.35 | $16.44 | 147000 |
| 2025-01-24 | -17.54 | $16.29 | 193700 |
| 2025-01-23 | -32.20 | $16.20 | 105600 |
| 2025-01-22 | -13.56 | $16.31 | 128300 |
| 2025-01-21 | -13.56 | $16.31 | 127500 |
| 2025-01-17 | -39.44 | $16.23 | 99621 |
| 2025-01-16 | -53.49 | $16.20 | 145446 |
| 2025-01-15 | -63.11 | $16.18 | 177000 |
| 2025-01-14 | -75.21 | $16.09 | 107923 |
| 2025-01-13 | -80.00 | $16.07 | 122900 |
| 2025-01-10 | -81.82 | $16.06 | 240209 |
| 2025-01-08 | -77.62 | $16.12 | 122200 |
| 2025-01-07 | -78.32 | $16.11 | 239908 |
| 2025-01-06 | -74.13 | $16.17 | 112800 |
| 2025-01-03 | -73.43 | $16.18 | 126500 |
| 2025-01-02 | -78.32 | $16.11 | 107839 |
| 2024-12-31 | -77.62 | $16.12 | 626400 |
| 2024-12-30 | -88.11 | $15.97 | 406014 |
| 2024-12-27 | -93.01 | $15.90 | 299400 |
| 2024-12-26 | -86.01 | $16.00 | 206100 |
| 2024-12-24 | -90.21 | $15.94 | 189537 |
| 2024-12-23 | -93.71 | $15.89 | 411521 |
| 2024-12-20 | -94.41 | $15.88 | 441306 |
| 2024-12-19 | -97.20 | $15.84 | 433621 |
| 2024-12-18 | -82.20 | $16.26 | 217632 |
| 2024-12-17 | -66.10 | $16.45 | 275300 |
| 2024-12-16 | -46.40 | $16.65 | 274300 |
| 2024-12-13 | -28.80 | $16.87 | 203550 |
| 2024-12-12 | -20.00 | $16.98 | 226300 |
| 2024-12-11 | -6.40 | $17.15 | 128712 |
| 2024-12-10 | -4.92 | $17.14 | 153604 |
| 2024-12-09 | -4.10 | $17.15 | 165700 |
| 2024-12-06 | -2.46 | $17.17 | 119005 |
| 2024-12-05 | -6.72 | $17.09 | 105100 |
| 2024-12-04 | -6.72 | $17.09 | 351900 |
| 2024-12-03 | -5.88 | $17.10 | 169112 |
| 2024-12-02 | -3.36 | $17.13 | 144700 |
| 2024-11-29 | -3.64 | $17.04 | 157400 |
| 2024-11-27 | -24.55 | $16.81 | 169635 |
| 2024-11-26 | -39.09 | $16.65 | 189323 |
| 2024-11-25 | -48.18 | $16.55 | 132400 |
| 2024-11-22 | -66.36 | $16.35 | 154500 |
| 2024-11-21 | -73.64 | $16.27 | 208248 |
| 2024-11-20 | -79.09 | $16.21 | 231905 |
| 2024-11-19 | -79.09 | $16.21 | 200800 |
| 2024-11-18 | -89.09 | $16.10 | 240500 |
| 2024-11-15 | -97.25 | $16.05 | 309700 |
| 2024-11-14 | -96.34 | $16.35 | 214537 |
| 2024-11-13 | -93.98 | $16.37 | 194458 |
| 2024-11-12 | -74.12 | $16.54 | 191900 |
| 2024-11-11 | -61.96 | $16.67 | 232000 |
| 2024-11-08 | -53.26 | $16.75 | 199400 |
| 2024-11-07 | -63.92 | $16.67 | 188800 |
| 2024-11-06 | -76.29 | $16.55 | 304700 |
| 2024-11-05 | -46.39 | $16.84 | 278810 |
| 2024-11-04 | -27.84 | $17.02 | 413400 |
| 2024-11-01 | -57.28 | $16.76 | 429936 |
| 2024-10-31 | -73.91 | $16.62 | 334538 |
| 2024-10-30 | -85.31 | $16.53 | 639100 |
| 2024-10-29 | -92.31 | $16.44 | 496730 |
| 2024-10-28 | -94.16 | $16.50 | 374547 |
| 2024-10-25 | -90.91 | $16.60 | 265300 |
| 2024-10-24 | -86.36 | $16.68 | 404721 |
| 2024-10-23 | -92.61 | $16.57 | 887716 |
| 2024-10-22 | -95.49 | $16.98 | 193300 |
| 2024-10-21 | -93.08 | $17.04 | 166302 |
| 2024-10-18 | -90.48 | $17.11 | 168100 |
| 2024-10-17 | -97.62 | $17.02 | 209512 |
| 2024-10-16 | -88.00 | $17.15 | 134844 |
| 2024-10-15 | -96.80 | $17.04 | 256700 |
| 2024-10-14 | -93.60 | $17.18 | 213644 |
| 2024-10-11 | -91.60 | $17.22 | 210200 |
| 2024-10-10 | -96.18 | $17.16 | 255747 |
| 2024-10-09 | -90.77 | $17.24 | 243469 |
| 2024-10-08 | -95.38 | $17.18 | 192924 |
| 2024-10-07 | -98.46 | $17.14 | 286700 |
| 2024-10-04 | -93.04 | $17.35 | 375447 |
| 2024-10-03 | -98.96 | $17.47 | 261100 |
| 2024-10-02 | -97.53 | $17.63 | 296449 |
| 2024-10-01 | -72.73 | $17.86 | 229120 |
| 2024-09-30 | -76.92 | $17.82 | 747758 |
| 2024-09-27 | -34.62 | $18.15 | 179400 |
| 2024-09-26 | -51.28 | $18.02 | 244129 |
| 2024-09-25 | -45.00 | $18.06 | 180500 |
| 2024-09-24 | -23.26 | $18.22 | 196700 |
| 2024-09-23 | -37.63 | $18.07 | 628635 |
| 2024-09-20 | -48.39 | $17.97 | 262100 |
| 2024-09-19 | -39.18 | $18.04 | 280143 |
| 2024-09-18 | -35.05 | $18.08 | 199334 |
| 2024-09-17 | -22.68 | $18.20 | 198631 |
| 2024-09-16 | -14.85 | $18.27 | 477540 |
| 2024-09-13 | -6.86 | $18.27 | 139300 |
| 2024-09-12 | -10.92 | $18.21 | 245400 |
| 2024-09-11 | -10.92 | $18.21 | 391616 |
| 2024-09-10 | -13.59 | $18.04 | 331300 |
| 2024-09-09 | -4.00 | $18.11 | 296406 |
| 2024-09-06 | -3.53 | $17.95 | 212036 |
| 2024-09-05 | -12.05 | $17.79 | 187937 |
| 2024-09-04 | -25.30 | $17.68 | 273628 |
| 2024-09-03 | -30.12 | $17.64 | 286232 |
| 2024-08-30 | -8.97 | $17.77 | 194239 |
| 2024-08-29 | -1.30 | $17.82 | 317324 |
| 2024-08-28 | -7.04 | $17.72 | 188057 |
| 2024-08-27 | -3.13 | $17.74 | 269027 |
| 2024-08-26 | -0.89 | $17.73 | 227326 |
| 2024-08-23 | -12.71 | $17.58 | 148700 |
| 2024-08-22 | -9.24 | $17.62 | 159848 |
| 2024-08-21 | -0.77 | $17.72 | 253109 |
| 2024-08-20 | -1.63 | $17.64 | 251506 |
| 2024-08-19 | -0.89 | $17.54 | 156719 |
| 2024-08-16 | -7.14 | $17.47 | 354336 |
| 2024-08-15 | -12.70 | $17.39 | 259500 |
| 2024-08-14 | -4.69 | $17.49 | 128216 |
| 2024-08-13 | -10.24 | $17.41 | 225200 |
| 2024-08-12 | -15.75 | $17.34 | 139700 |
| 2024-08-09 | -26.77 | $17.20 | 168907 |
| 2024-08-08 | -30.71 | $17.15 | 199417 |
| 2024-08-07 | -33.07 | $17.12 | 381000 |
| 2024-08-06 | -3.15 | $17.50 | 320000 |
| 2024-08-05 | -6.67 | $17.39 | 321332 |
| 2024-08-02 | -4.00 | $17.41 | 284500 |
| 2024-08-01 | -10.78 | $17.12 | 254400 |
| 2024-07-31 | 0.00 | $17.04 | 325849 |
| 2024-07-30 | -1.43 | $16.76 | 226413 |
| 2024-07-29 | -16.90 | $16.59 | 204028 |
| 2024-07-26 | -19.72 | $16.57 | 242028 |
| 2024-07-25 | -28.17 | $16.51 | 232145 |
| 2024-07-24 | -23.94 | $16.54 | 221704 |
| 2024-07-23 | -15.49 | $16.60 | 305000 |
| 2024-07-22 | -28.17 | $16.51 | 224122 |
| 2024-07-19 | -32.39 | $16.48 | 471618 |
| 2024-07-18 | -46.48 | $16.38 | 477827 |
| 2024-07-17 | -39.19 | $16.42 | 229438 |
| 2024-07-16 | -29.73 | $16.49 | 482035 |
| 2024-07-15 | -14.86 | $16.60 | 242246 |
| 2024-07-12 | -5.33 | $16.67 | 168100 |
| 2024-07-11 | -5.63 | $16.63 | 354126 |
| 2024-07-10 | -3.39 | $16.41 | 269231 |
| 2024-07-09 | -7.94 | $16.38 | 178014 |
| 2024-07-08 | -7.94 | $16.38 | 251300 |
| 2024-07-05 | -30.16 | $16.24 | 253609 |
| 2024-07-03 | -19.05 | $16.31 | 113900 |
| 2024-07-02 | -39.68 | $16.18 | 239232 |
| 2024-07-01 | -41.18 | $16.15 | 398700 |
| 2024-06-28 | -10.39 | $16.35 | 218910 |
| 2024-06-27 | -8.89 | $16.33 | 386037 |
| 2024-06-26 | -3.66 | $16.22 | 244736 |
| 2024-06-25 | 0.00 | $16.25 | 213148 |
| 2024-06-24 | -8.86 | $16.15 | 130741 |
| 2024-06-21 | -10.13 | $16.14 | 268900 |
| 2024-06-20 | -3.90 | $16.17 | 155500 |
| 2024-06-18 | 0.00 | $16.20 | 361400 |
| 2024-06-17 | -27.27 | $15.99 | 144608 |
| 2024-06-14 | -2.60 | $16.18 | 263724 |
| 2024-06-13 | -10.67 | $16.10 | 391205 |
| 2024-06-12 | -16.00 | $16.06 | 199900 |
| 2024-06-11 | -18.18 | $15.97 | 124427 |
| 2024-06-10 | -39.39 | $15.83 | 109200 |
| 2024-06-07 | -28.79 | $15.90 | 173748 |
| 2024-06-06 | -4.55 | $16.06 | 156338 |
| 2024-06-05 | -10.94 | $16.00 | 158332 |
| 2024-06-04 | -5.08 | $15.99 | 148825 |
| 2024-06-03 | -15.09 | $15.88 | 99700 |
| 2024-05-31 | -32.08 | $15.79 | 155003 |
| 2024-05-30 | -73.58 | $15.57 | 92310 |
| 2024-05-29 | -88.68 | $15.49 | 144500 |
| 2024-05-28 | -80.43 | $15.59 | 235003 |
| 2024-05-24 | -34.78 | $15.80 | 94728 |
| 2024-05-23 | -32.61 | $15.81 | 244400 |
| 2024-05-22 | -46.15 | $15.72 | 263600 |
| 2024-05-21 | -40.38 | $15.75 | 205400 |
| 2024-05-20 | -42.31 | $15.74 | 173800 |
| 2024-05-17 | -23.08 | $15.84 | 166400 |
| 2024-05-16 | -19.23 | $15.86 | 167800 |
| 2024-05-15 | -17.31 | $15.87 | 208732 |
| 2024-05-14 | -41.67 | $15.72 | 163400 |
| 2024-05-13 | -32.08 | $15.75 | 164844 |
| 2024-05-10 | -33.96 | $15.74 | 186100 |
| 2024-05-09 | -7.55 | $15.88 | 149700 |
| 2024-05-08 | -9.43 | $15.87 | 381901 |
| 2024-05-07 | -18.18 | $15.84 | 197200 |
| 2024-05-06 | -47.37 | $15.79 | 154100 |
| 2024-05-03 | -52.63 | $15.75 | 173235 |
| 2024-05-02 | -77.63 | $15.56 | 207609 |
| 2024-05-01 | -79.27 | $15.56 | 173828 |
| 2024-04-30 | -84.15 | $15.52 | 158100 |
| 2024-04-29 | -76.83 | $15.58 | 150935 |
| 2024-04-26 | -88.78 | $15.50 | 109200 |
| 2024-04-25 | -92.92 | $15.47 | 93606 |
| 2024-04-24 | -83.48 | $15.58 | 117300 |
| 2024-04-23 | -76.52 | $15.66 | 168634 |
| 2024-04-22 | -83.48 | $15.58 | 93300 |
| 2024-04-19 | -83.48 | $15.58 | 126500 |
| 2024-04-18 | -83.48 | $15.58 | 158900 |
| 2024-04-17 | -78.26 | $15.64 | 171907 |
| 2024-04-16 | -90.43 | $15.50 | 167300 |
| 2024-04-15 | -95.33 | $15.52 | 260600 |
| 2024-04-12 | -100.00 | $15.64 | 154800 |
| 2024-04-11 | -93.26 | $15.76 | 300100 |
| 2024-04-10 | -92.38 | $15.78 | 264419 |
| 2024-04-09 | -81.93 | $16.11 | 260000 |
| 2024-04-08 | -96.59 | $15.99 | 247743 |
| 2024-04-05 | -91.21 | $16.04 | 258926 |
| 2024-04-04 | -87.80 | $16.15 | 258498 |
| 2024-04-03 | -91.46 | $16.12 | 169839 |
| 2024-04-02 | -93.75 | $16.12 | 253400 |
| 2024-04-01 | -98.57 | $16.18 | 293200 |
| 2024-03-28 | -88.33 | $16.34 | 379700 |
| 2024-03-27 | -70.00 | $16.45 | 288600 |
| 2024-03-26 | -57.33 | $16.44 | 143900 |
| 2024-03-25 | -56.58 | $16.44 | 228545 |
| 2024-03-22 | -59.21 | $16.42 | 135247 |
| 2024-03-21 | -67.11 | $16.36 | 117749 |
| 2024-03-20 | -68.42 | $16.35 | 130841 |
| 2024-03-19 | -73.75 | $16.28 | 152442 |
| 2024-03-18 | -65.00 | $16.35 | 122314 |
| 2024-03-15 | -67.50 | $16.33 | 128100 |
| 2024-03-14 | -51.25 | $16.46 | 107400 |
| 2024-03-13 | -17.50 | $16.73 | 119601 |
| 2024-03-12 | -12.50 | $16.77 | 90321 |
| 2024-03-11 | -26.67 | $16.73 | 101123 |
| 2024-03-08 | -17.20 | $16.84 | 205800 |
| 2024-03-07 | -33.33 | $16.69 | 92900 |
| 2024-03-06 | -34.41 | $16.68 | 166211 |
| 2024-03-05 | -46.24 | $16.57 | 127600 |
| 2024-03-04 | -58.06 | $16.46 | 173108 |
| 2024-03-01 | -56.38 | $16.48 | 156710 |
| 2024-02-29 | -72.64 | $16.36 | 218815 |
| 2024-02-28 | -84.91 | $16.23 | 137500 |
| 2024-02-27 | -96.23 | $16.11 | 197000 |
| 2024-02-26 | -83.96 | $16.24 | 189200 |
| 2024-02-23 | -81.13 | $16.27 | 236700 |
| 2024-02-22 | -88.68 | $16.19 | 305728 |
| 2024-02-21 | -92.45 | $16.15 | 813201 |
| 2024-02-20 | -92.75 | $16.49 | 90713 |
| 2024-02-16 | -95.65 | $16.47 | 184300 |
| 2024-02-15 | -55.81 | $16.65 | 195300 |
| 2024-02-14 | -77.91 | $16.46 | 248600 |
| 2024-02-13 | -54.55 | $16.65 | 129048 |
| 2024-02-12 | -28.41 | $16.88 | 146120 |
| 2024-02-09 | -26.14 | $16.90 | 120944 |
| 2024-02-08 | -22.73 | $16.93 | 268702 |
| 2024-02-07 | -23.86 | $16.92 | 136900 |
| 2024-02-06 | -22.73 | $16.93 | 138500 |
| 2024-02-05 | -39.77 | $16.78 | 285000 |
| 2024-02-02 | -37.50 | $16.80 | 522700 |
| 2024-02-01 | -2.27 | $17.11 | 215408 |
| 2024-01-31 | -29.11 | $16.79 | 357200 |
| 2024-01-30 | -16.67 | $16.77 | 237700 |
| 2024-01-29 | -6.67 | $16.73 | 167900 |
| 2024-01-26 | -21.67 | $16.64 | 124500 |
| 2024-01-25 | -15.00 | $16.68 | 170704 |
| 2024-01-24 | -33.33 | $16.57 | 238731 |
| 2024-01-23 | -23.33 | $16.63 | 181547 |
| 2024-01-22 | -28.33 | $16.60 | 293839 |
| 2024-01-19 | -32.76 | $16.56 | 508134 |
| 2024-01-18 | -53.45 | $16.44 | 294928 |
| 2024-01-17 | -44.83 | $16.49 | 652526 |
| 2024-01-16 | -63.79 | $16.38 | 443092 |
| 2024-01-12 | -49.15 | $16.46 | 129227 |
| 2024-01-11 | -30.77 | $16.47 | 188818 |
| 2024-01-10 | -16.84 | $16.59 | 135700 |
| 2024-01-09 | -15.79 | $16.60 | 179906 |
| 2024-01-08 | -6.52 | $16.66 | 216600 |
| 2024-01-05 | -7.41 | $16.55 | 342104 |
| 2024-01-04 | -10.59 | $16.52 | 342202 |
| 2024-01-03 | -18.82 | $16.45 | 248531 |
| 2024-01-02 | -38.82 | $16.28 | 229006 |
| 2023-12-29 | -36.46 | $16.26 | 623793 |
| 2023-12-28 | -13.27 | $16.48 | 366936 |
| 2023-12-27 | -10.09 | $16.50 | 302935 |
| 2023-12-26 | -17.70 | $16.41 | 256839 |
| 2023-12-22 | -15.65 | $16.43 | 176600 |
| 2023-12-21 | -12.17 | $16.47 | 308300 |
| 2023-12-20 | -14.78 | $16.44 | 299210 |
| 2023-12-19 | -1.74 | $16.59 | 329800 |
| 2023-12-18 | -11.40 | $16.47 | 362637 |
| 2023-12-15 | -5.66 | $16.46 | 286400 |
| 2023-12-14 | -11.34 | $16.32 | 353400 |
| 2023-12-13 | -2.53 | $16.14 | 462400 |
| 2023-12-12 | -40.28 | $15.80 | 219900 |
| 2023-12-11 | -29.89 | $15.83 | 230013 |
| 2023-12-08 | -22.99 | $15.89 | 181600 |
| 2023-12-07 | -11.49 | $15.99 | 201700 |
| 2023-12-06 | -6.90 | $16.03 | 574936 |
| 2023-12-05 | -7.06 | $16.01 | 287200 |
| 2023-12-04 | -8.43 | $15.94 | 368800 |
| 2023-12-01 | -19.28 | $15.85 | 409300 |
| 2023-11-30 | -25.00 | $15.66 | 282100 |
| 2023-11-29 | -2.04 | $15.80 | 535800 |
| 2023-11-28 | -27.03 | $15.52 | 487409 |
| 2023-11-27 | -25.93 | $15.47 | 303312 |
| 2023-11-24 | -22.96 | $15.51 | 79600 |
| 2023-11-22 | -19.58 | $15.54 | 217102 |
| 2023-11-21 | -14.77 | $15.60 | 176433 |
| 2023-11-20 | -13.42 | $15.62 | 206700 |
| 2023-11-17 | -16.11 | $15.58 | 123400 |
| 2023-11-16 | -13.42 | $15.62 | 156514 |
| 2023-11-15 | -26.85 | $15.42 | 155500 |
| 2023-11-14 | -19.46 | $15.53 | 210200 |
| 2023-11-13 | -38.93 | $15.24 | 138310 |
| 2023-11-10 | -32.89 | $15.33 | 135700 |
| 2023-11-09 | -32.89 | $15.33 | 100800 |
| 2023-11-08 | -10.07 | $15.67 | 114500 |
| 2023-11-07 | -14.09 | $15.61 | 368869 |
| 2023-11-06 | -40.94 | $15.21 | 196110 |
| 2023-11-03 | -11.41 | $15.65 | 249844 |
| 2023-11-02 | -8.55 | $15.40 | 239001 |
| 2023-11-01 | -21.78 | $15.12 | 230600 |
| 2023-10-31 | -37.62 | $14.96 | 262131 |
| 2023-10-30 | -51.49 | $14.82 | 301809 |
| 2023-10-27 | -71.29 | $14.62 | 172900 |
| 2023-10-26 | -75.25 | $14.58 | 212800 |
| 2023-10-25 | -90.10 | $14.43 | 332400 |
| 2023-10-24 | -50.55 | $14.88 | 213701 |
| 2023-10-23 | -62.64 | $14.77 | 194400 |
| 2023-10-20 | -79.12 | $14.62 | 150800 |
| 2023-10-19 | -92.08 | $14.51 | 368405 |
| 2023-10-18 | -74.42 | $14.92 | 237824 |
| 2023-10-17 | -69.23 | $14.98 | 228534 |
| 2023-10-16 | -36.26 | $15.28 | 402832 |
| 2023-10-13 | -50.55 | $15.15 | 180503 |
| 2023-10-12 | -59.57 | $15.08 | 239739 |
| 2023-10-11 | -47.62 | $15.25 | 322613 |
| 2023-10-10 | -84.82 | $14.87 | 284446 |
| 2023-10-09 | -77.68 | $14.95 | 336600 |
| 2023-10-06 | -91.96 | $14.79 | 211900 |
| 2023-10-05 | -80.70 | $14.92 | 211400 |
| 2023-10-04 | -63.16 | $15.12 | 303201 |
| 2023-10-03 | -86.84 | $14.85 | 303513 |
| 2023-10-02 | -72.81 | $15.01 | 367002 |
| 2023-09-29 | -64.34 | $15.16 | 562800 |
| 2023-09-28 | -84.67 | $14.91 | 277525 |
| 2023-09-27 | -92.42 | $14.85 | 488000 |
| 2023-09-26 | -99.19 | $14.84 | 340412 |
| 2023-09-25 | -96.70 | $15.19 | 257018 |
| 2023-09-22 | -89.02 | $15.34 | 165311 |
| 2023-09-21 | -100.00 | $15.35 | 245100 |
| 2023-09-20 | -79.69 | $15.56 | 225602 |
| 2023-09-19 | -92.19 | $15.48 | 273602 |
| 2023-09-18 | -98.25 | $15.51 | 140501 |
| 2023-09-15 | -90.38 | $15.60 | 129300 |
| 2023-09-14 | -80.77 | $15.65 | 196751 |
| 2023-09-13 | -55.77 | $15.78 | 181129 |
| 2023-09-12 | -78.85 | $15.66 | 172900 |
| 2023-09-11 | -67.31 | $15.72 | 184800 |
| 2023-09-08 | -69.09 | $15.72 | 106600 |
| 2023-09-07 | -80.70 | $15.66 | 110900 |
| 2023-09-06 | -70.18 | $15.72 | 114700 |
| 2023-09-05 | -70.18 | $15.72 | 201300 |
| 2023-09-01 | -31.58 | $15.94 | 154750 |
| 2023-08-31 | -15.79 | $16.03 | 178600 |
| 2023-08-30 | -35.09 | $15.92 | 165700 |
| 2023-08-29 | -55.88 | $15.85 | 394522 |
| 2023-08-28 | -74.07 | $15.76 | 240000 |
| 2023-08-25 | -75.25 | $15.80 | 210016 |
| 2023-08-24 | -81.19 | $15.74 | 154505 |
| 2023-08-23 | -79.21 | $15.76 | 288209 |
| 2023-08-22 | -98.10 | $15.57 | 361700 |
| 2023-08-21 | -93.14 | $15.66 | 288400 |
| 2023-08-18 | -75.24 | $15.85 | 474100 |
| 2023-08-17 | -96.19 | $15.63 | 249700 |
| 2023-08-16 | -100.00 | $15.67 | 182200 |
| 2023-08-15 | -100.00 | $15.77 | 159500 |
| 2023-08-14 | -89.16 | $15.90 | 144500 |
| 2023-08-11 | -69.88 | $16.06 | 258600 |
| 2023-08-10 | -85.54 | $15.93 | 269216 |
| 2023-08-09 | -72.29 | $16.04 | 194300 |
| 2023-08-08 | -75.90 | $16.01 | 168536 |
| 2023-08-07 | -81.93 | $15.96 | 250600 |
| 2023-08-04 | -79.52 | $15.98 | 241400 |
| 2023-08-03 | -98.80 | $15.82 | 421633 |
| 2023-08-02 | -90.91 | $16.14 | 359000 |
| 2023-08-01 | -81.82 | $16.26 | 211048 |
| 2023-07-31 | -56.14 | $16.41 | 194344 |
| 2023-07-28 | -43.86 | $16.48 | 146700 |
| 2023-07-27 | -66.67 | $16.35 | 250100 |
| 2023-07-26 | -33.87 | $16.57 | 120117 |
| 2023-07-25 | -37.10 | $16.55 | 202803 |
| 2023-07-24 | -29.03 | $16.60 | 204300 |
| 2023-07-21 | -27.42 | $16.61 | 301041 |
| 2023-07-20 | -48.39 | $16.48 | 184100 |
| 2023-07-19 | -27.42 | $16.61 | 285000 |
| 2023-07-18 | -37.10 | $16.55 | 174317 |
| 2023-07-17 | -43.55 | $16.51 | 192725 |
| 2023-07-14 | -51.61 | $16.46 | 119300 |
| 2023-07-13 | -27.42 | $16.61 | 183900 |
| 2023-07-12 | -33.87 | $16.57 | 214323 |
| 2023-07-11 | -62.90 | $16.39 | 208441 |
| 2023-07-10 | -72.58 | $16.33 | 278617 |
| 2023-07-07 | -70.97 | $16.34 | 155900 |
| 2023-07-06 | -95.08 | $16.20 | 562007 |
| 2023-07-05 | -39.47 | $16.63 | 198148 |
| 2023-07-03 | -21.05 | $16.70 | 81900 |
| 2023-06-30 | -57.38 | $16.59 | 236446 |
| 2023-06-29 | -71.83 | $16.53 | 165431 |
| 2023-06-28 | -40.85 | $16.75 | 192121 |
| 2023-06-27 | -54.93 | $16.65 | 201100 |
| 2023-06-26 | -59.15 | $16.62 | 234500 |
| 2023-06-23 | -67.61 | $16.56 | 221900 |
| 2023-06-22 | -71.83 | $16.53 | 178500 |
| 2023-06-21 | -67.61 | $16.56 | 238100 |
| 2023-06-20 | -80.90 | $16.50 | 251900 |
| 2023-06-16 | -82.61 | $16.49 | 289300 |
| 2023-06-15 | -79.13 | $16.57 | 249600 |
| 2023-06-14 | -90.23 | $16.46 | 208000 |
| 2023-06-13 | -86.58 | $16.53 | 180600 |
| 2023-06-12 | -78.52 | $16.65 | 168112 |
| 2023-06-09 | -86.88 | $16.54 | 135248 |
| 2023-06-08 | -93.10 | $16.45 | 202300 |
| 2023-06-07 | -93.68 | $16.44 | 178307 |
| 2023-06-06 | -92.53 | $16.46 | 162800 |
| 2023-06-05 | -90.80 | $16.49 | 244791 |
| 2023-06-02 | -93.10 | $16.45 | 644839 |
| 2023-06-01 | -73.49 | $16.85 | 190935 |
| 2023-05-31 | -74.70 | $16.83 | 303600 |
| 2023-05-30 | -84.34 | $16.67 | 226732 |
| 2023-05-26 | -80.12 | $16.74 | 169100 |
| 2023-05-25 | -91.12 | $16.56 | 156531 |
| 2023-05-24 | -93.92 | $16.71 | 165800 |
| 2023-05-23 | -83.78 | $16.86 | 241332 |
| 2023-05-22 | -97.95 | $16.67 | 375500 |
| 2023-05-19 | -91.35 | $17.15 | 166400 |
| 2023-05-18 | -97.59 | $17.29 | 124300 |
| 2023-05-17 | -86.76 | $17.51 | 92200 |
| 2023-05-16 | -58.75 | $17.63 | 131700 |
| 2023-05-15 | -45.00 | $17.74 | 102000 |
| 2023-05-12 | -46.25 | $17.73 | 75526 |
| 2023-05-11 | -13.75 | $17.99 | 147400 |
| 2023-05-10 | -16.25 | $17.97 | 132339 |
| 2023-05-09 | -42.50 | $17.76 | 115800 |
| 2023-05-08 | -53.75 | $17.67 | 101500 |
| 2023-05-05 | -26.25 | $17.89 | 104700 |
| 2023-05-04 | -38.37 | $17.83 | 119800 |
| 2023-05-03 | -22.47 | $17.99 | 133237 |
| 2023-05-02 | -23.60 | $17.98 | 131305 |
| 2023-05-01 | -53.76 | $17.73 | 122000 |
| 2023-04-28 | -26.60 | $17.99 | 164528 |
| 2023-04-27 | -50.00 | $17.77 | 117400 |
| 2023-04-26 | -47.17 | $17.86 | 83300 |
| 2023-04-25 | -66.98 | $17.65 | 92800 |
| 2023-04-24 | -63.21 | $17.69 | 49614 |
| 2023-04-21 | -74.53 | $17.57 | 80324 |
| 2023-04-20 | -65.09 | $17.67 | 124805 |
| 2023-04-19 | -92.45 | $17.38 | 115700 |
| 2023-04-18 | -85.85 | $17.45 | 108216 |
| 2023-04-17 | -97.17 | $17.33 | 135712 |
| 2023-04-14 | -67.92 | $17.64 | 169447 |
| 2023-04-13 | -34.91 | $17.99 | 218420 |
| 2023-04-12 | -40.91 | $17.91 | 152339 |
| 2023-04-11 | -49.09 | $17.82 | 80914 |
| 2023-04-10 | -59.09 | $17.71 | 122700 |
| 2023-04-06 | -38.18 | $17.94 | 107802 |
| 2023-04-05 | -22.73 | $18.11 | 108400 |
| 2023-04-04 | -31.82 | $18.01 | 143306 |
| 2023-04-03 | -30.00 | $18.03 | 141223 |
| 2023-03-31 | -40.00 | $17.92 | 277900 |
| 2023-03-30 | -29.09 | $18.04 | 246616 |
| 2023-03-29 | -6.98 | $18.27 | 440715 |
| 2023-03-28 | -48.31 | $17.53 | 99500 |
| 2023-03-27 | -50.56 | $17.51 | 111702 |
| 2023-03-24 | -38.20 | $17.62 | 173408 |
| 2023-03-23 | -49.44 | $17.52 | 73100 |
| 2023-03-22 | -50.56 | $17.51 | 181925 |
| 2023-03-21 | -43.82 | $17.57 | 205936 |
| 2023-03-20 | -40.45 | $17.60 | 166823 |
| 2023-03-17 | -35.96 | $17.64 | 271516 |
| 2023-03-16 | -69.66 | $17.34 | 156600 |
| 2023-03-15 | -68.54 | $17.35 | 202746 |
| 2023-03-14 | -71.91 | $17.32 | 217001 |
| 2023-03-13 | -52.81 | $17.49 | 195419 |
| 2023-03-10 | -41.86 | $17.57 | 195510 |
| 2023-03-09 | -74.75 | $17.32 | 135605 |
| 2023-03-08 | -69.70 | $17.37 | 103200 |
| 2023-03-07 | -65.66 | $17.41 | 136734 |
| 2023-03-06 | -61.62 | $17.45 | 90309 |
| 2023-03-03 | -68.75 | $17.42 | 108800 |
| 2023-03-02 | -90.91 | $17.20 | 125501 |
| 2023-03-01 | -90.71 | $17.23 | 125037 |
| 2023-02-28 | -83.57 | $17.33 | 155235 |
| 2023-02-27 | -85.71 | $17.30 | 136803 |
| 2023-02-24 | -81.43 | $17.36 | 104641 |
| 2023-02-23 | -77.14 | $17.42 | 227637 |
| 2023-02-22 | -87.86 | $17.27 | 145500 |
| 2023-02-21 | -96.43 | $17.15 | 237600 |
| 2023-02-17 | -93.33 | $17.52 | 124332 |
| 2023-02-16 | -97.94 | $17.55 | 218000 |
| 2023-02-15 | -82.72 | $17.83 | 171200 |
| 2023-02-14 | -83.33 | $17.80 | 176400 |
| 2023-02-13 | -61.54 | $17.86 | 121432 |
| 2023-02-10 | -75.00 | $17.72 | 112800 |
| 2023-02-09 | -54.81 | $17.93 | 120621 |
| 2023-02-08 | -52.88 | $17.95 | 131114 |
| 2023-02-07 | -54.81 | $17.93 | 133900 |
| 2023-02-06 | -69.23 | $17.78 | 181900 |
| 2023-02-03 | -56.88 | $17.88 | 342737 |
| 2023-02-02 | -22.73 | $18.25 | 245409 |
| 2023-02-01 | -1.69 | $18.30 | 259535 |
| 2023-01-31 | -10.40 | $18.04 | 185106 |
| 2023-01-30 | -17.36 | $17.92 | 163700 |
| 2023-01-27 | -26.39 | $17.79 | 176500 |
| 2023-01-26 | -20.00 | $17.87 | 125400 |
| 2023-01-25 | -28.00 | $17.75 | 198509 |
| 2023-01-24 | -20.67 | $17.86 | 204621 |
| 2023-01-23 | -20.67 | $17.86 | 165917 |
| 2023-01-20 | -23.33 | $17.82 | 656608 |
| 2023-01-19 | -13.33 | $17.97 | 278700 |
| 2023-01-18 | -26.67 | $17.77 | 324517 |
| 2023-01-17 | -45.33 | $17.49 | 238300 |
| 2023-01-13 | -34.00 | $17.66 | 376000 |
| 2023-01-12 | -5.33 | $18.09 | 150719 |
| 2023-01-11 | -6.00 | $18.08 | 144200 |
| 2023-01-10 | -20.67 | $17.86 | 163900 |
| 2023-01-09 | -34.21 | $17.67 | 380744 |
| 2023-01-06 | -32.53 | $17.79 | 140636 |
| 2023-01-05 | -46.39 | $17.56 | 132500 |
| 2023-01-04 | -53.18 | $17.48 | 183733 |
| 2023-01-03 | -71.43 | $17.25 | 217000 |
| 2022-12-30 | -92.24 | $16.84 | 326300 |
| 2022-12-29 | -89.64 | $16.90 | 396612 |
| 2022-12-28 | -89.64 | $16.90 | 440500 |
| 2022-12-27 | -98.98 | $16.95 | 370200 |
| 2022-12-23 | -81.07 | $17.52 | 155112 |
| 2022-12-22 | -72.19 | $17.67 | 202325 |
| 2022-12-21 | -64.50 | $17.80 | 237704 |
| 2022-12-20 | -74.56 | $17.63 | 461300 |
| 2022-12-19 | -95.71 | $17.33 | 298416 |
| 2022-12-16 | -81.60 | $17.56 | 313000 |
| 2022-12-15 | -85.28 | $17.50 | 232600 |
| 2022-12-14 | -89.57 | $17.43 | 211330 |
| 2022-12-13 | -93.67 | $17.41 | 403233 |
| 2022-12-12 | -78.48 | $17.65 | 327400 |
| 2022-12-09 | -60.13 | $17.94 | 161207 |
| 2022-12-08 | -43.58 | $18.11 | 348304 |
| 2022-12-07 | -37.74 | $18.09 | 419548 |
| 2022-12-06 | -29.25 | $18.27 | 362125 |
| 2022-12-05 | -20.64 | $18.44 | 186600 |
| 2022-12-02 | -9.63 | $18.68 | 146300 |
| 2022-12-01 | -6.42 | $18.75 | 179900 |
| 2022-11-30 | -1.91 | $18.76 | 275364 |
| 2022-11-29 | -10.06 | $18.32 | 172400 |
| 2022-11-28 | -12.29 | $18.28 | 213300 |
| 2022-11-25 | -27.37 | $18.01 | 33200 |
| 2022-11-23 | -27.93 | $18.00 | 316635 |
| 2022-11-22 | -21.36 | $18.03 | 317600 |
| 2022-11-21 | -43.32 | $17.43 | 152300 |
| 2022-11-18 | -43.31 | $17.40 | 240500 |
| 2022-11-17 | -30.29 | $17.67 | 305921 |
| 2022-11-16 | -10.22 | $18.22 | 189443 |
| 2022-11-15 | -6.93 | $18.31 | 283331 |
| 2022-11-14 | -10.12 | $18.07 | 352546 |
| 2022-11-11 | -6.23 | $18.17 | 241200 |
| 2022-11-10 | -0.90 | $17.96 | 302757 |
| 2022-11-09 | -34.78 | $16.81 | 207600 |
| 2022-11-08 | -15.53 | $17.12 | 249400 |
| 2022-11-07 | -40.37 | $16.72 | 154700 |
| 2022-11-04 | -22.36 | $17.01 | 110715 |
| 2022-11-03 | -27.95 | $16.92 | 182745 |
| 2022-11-02 | -26.09 | $16.95 | 243124 |
| 2022-11-01 | -19.25 | $17.06 | 180445 |
| 2022-10-31 | -14.91 | $17.13 | 281235 |
| 2022-10-28 | -7.05 | $17.21 | 230200 |
| 2022-10-27 | -21.79 | $16.98 | 237414 |
| 2022-10-26 | -11.76 | $16.81 | 231700 |
| 2022-10-25 | -52.94 | $16.32 | 398400 |
| 2022-10-24 | -83.19 | $15.96 | 216716 |
| 2022-10-21 | -57.14 | $16.27 | 239733 |
| 2022-10-20 | -95.16 | $15.91 | 198200 |
| 2022-10-19 | -77.14 | $16.17 | 175900 |
| 2022-10-18 | -67.11 | $16.35 | 260300 |
| 2022-10-17 | -80.00 | $16.16 | 204000 |
| 2022-10-14 | -90.53 | $16.01 | 139012 |
| 2022-10-13 | -72.99 | $16.32 | 454800 |
| 2022-10-12 | -94.77 | $16.09 | 285000 |
| 2022-10-11 | -96.43 | $16.13 | 257500 |
| 2022-10-10 | -94.42 | $16.24 | 171400 |
| 2022-10-07 | -93.50 | $16.36 | 196900 |
| 2022-10-06 | -95.38 | $16.39 | 219730 |
| 2022-10-05 | -88.21 | $16.53 | 268210 |
| 2022-10-04 | -80.65 | $16.72 | 492906 |
| 2022-10-03 | -89.50 | $16.55 | 238346 |
| 2022-09-30 | -94.86 | $16.43 | 335529 |
| 2022-09-29 | -91.04 | $16.54 | 258400 |
| 2022-09-28 | -91.88 | $16.55 | 477900 |
| 2022-09-27 | -98.38 | $16.35 | 330010 |
| 2022-09-26 | -97.01 | $16.46 | 398301 |
| 2022-09-23 | -92.86 | $16.73 | 523823 |
| 2022-09-22 | -98.08 | $16.90 | 367637 |
| 2022-09-21 | -89.21 | $17.31 | 108000 |
| 2022-09-20 | -90.04 | $17.29 | 206900 |
| 2022-09-19 | -92.27 | $17.43 | 151500 |
| 2022-09-16 | -90.45 | $17.47 | 257649 |
| 2022-09-15 | -97.91 | $17.42 | 253900 |
| 2022-09-14 | -93.64 | $17.71 | 292307 |
| 2022-09-13 | -87.67 | $18.05 | 116700 |
| 2022-09-12 | -94.81 | $18.07 | 186500 |
| 2022-09-09 | -93.89 | $18.11 | 161700 |
| 2022-09-08 | -97.82 | $18.02 | 211711 |
| 2022-09-07 | -92.24 | $18.24 | 351302 |
| 2022-09-06 | -92.69 | $18.23 | 304600 |
| 2022-09-02 | -86.86 | $18.74 | 111342 |
| 2022-09-01 | -97.71 | $18.55 | 232800 |
| 2022-08-31 | -73.51 | $19.15 | 207910 |
| 2022-08-30 | -86.09 | $18.96 | 146510 |
| 2022-08-29 | -87.90 | $18.94 | 114318 |
| 2022-08-26 | -66.24 | $19.28 | 225010 |
| 2022-08-25 | -64.97 | $19.30 | 262600 |
| 2022-08-24 | -76.43 | $19.12 | 137227 |
| 2022-08-23 | -84.08 | $19.00 | 183800 |
| 2022-08-22 | -91.50 | $18.92 | 233516 |
| 2022-08-19 | -87.07 | $19.31 | 113100 |
| 2022-08-18 | -66.07 | $19.58 | 176528 |
| 2022-08-17 | -79.34 | $19.36 | 235800 |
| 2022-08-16 | -50.81 | $19.69 | 236100 |
| 2022-08-15 | -20.97 | $20.06 | 155800 |
| 2022-08-12 | -17.74 | $20.10 | 267900 |
| 2022-08-11 | -36.29 | $19.87 | 343043 |
| 2022-08-10 | -55.40 | $19.55 | 246439 |
| 2022-08-09 | -37.43 | $19.68 | 121810 |
| 2022-08-08 | -42.11 | $19.60 | 149500 |
| 2022-08-05 | -32.14 | $19.69 | 170300 |
| 2022-08-04 | -22.69 | $19.83 | 217607 |
| 2022-08-03 | -24.07 | $19.80 | 356300 |
| 2022-08-02 | -18.06 | $19.93 | 455035 |
| 2022-08-01 | -8.96 | $19.99 | 284611 |
| 2022-07-29 | -20.21 | $19.70 | 395500 |
| 2022-07-28 | 0.00 | $19.95 | 264401 |
| 2022-07-27 | -13.55 | $19.50 | 184205 |
| 2022-07-26 | -27.33 | $19.27 | 146617 |
| 2022-07-25 | -5.81 | $19.56 | 131510 |
| 2022-07-22 | -23.87 | $19.28 | 253812 |
| 2022-07-21 | -14.47 | $19.42 | 130741 |
| 2022-07-20 | -23.94 | $19.20 | 236200 |
| 2022-07-19 | -17.87 | $19.28 | 198400 |
| 2022-07-18 | -20.29 | $19.23 | 171100 |
| 2022-07-15 | -16.45 | $19.27 | 610700 |
| 2022-07-14 | -23.38 | $19.11 | 245404 |
| 2022-07-13 | -15.58 | $19.29 | 359616 |
| 2022-07-12 | -32.90 | $18.89 | 384609 |
| 2022-07-11 | -40.26 | $18.72 | 395016 |
| 2022-07-08 | -62.07 | $18.22 | 244632 |
| 2022-07-07 | -57.20 | $18.38 | 413200 |
| 2022-07-06 | -41.94 | $18.78 | 367900 |
| 2022-07-05 | -22.35 | $19.32 | 295202 |
| 2022-07-01 | -21.71 | $19.36 | 316300 |
| 2022-06-30 | -32.34 | $19.16 | 558800 |
| 2022-06-29 | -54.68 | $18.60 | 150100 |
| 2022-06-28 | -67.02 | $18.27 | 169424 |
| 2022-06-27 | -72.67 | $18.16 | 132745 |
| 2022-06-24 | -71.67 | $18.19 | 180440 |
| 2022-06-23 | -70.33 | $18.23 | 322600 |
| 2022-06-22 | -78.67 | $17.98 | 360916 |
| 2022-06-21 | -91.69 | $17.59 | 244500 |
| 2022-06-17 | -81.40 | $17.90 | 243400 |
| 2022-06-16 | -89.70 | $17.65 | 750200 |
| 2022-06-15 | -92.22 | $17.98 | 231300 |
| 2022-06-14 | -96.18 | $17.88 | 412167 |
| 2022-06-13 | -95.63 | $18.51 | 651800 |
| 2022-06-10 | -87.04 | $19.54 | 127493 |
| 2022-06-09 | -95.88 | $19.55 | 107300 |
| 2022-06-08 | -85.26 | $19.67 | 132800 |
| 2022-06-07 | -91.58 | $19.61 | 259933 |
| 2022-06-06 | -65.63 | $19.85 | 98500 |
| 2022-06-03 | -60.68 | $19.77 | 99807 |
| 2022-06-02 | -53.49 | $19.79 | 349432 |
| 2022-06-01 | -40.31 | $19.96 | 91548 |
| 2022-05-31 | -33.33 | $20.05 | 258924 |
| 2022-05-27 | -34.11 | $20.04 | 642300 |
| 2022-05-26 | -27.13 | $20.13 | 478600 |
| 2022-05-25 | -17.05 | $20.26 | 356600 |
| 2022-05-24 | -17.83 | $20.25 | 342820 |
| 2022-05-23 | -38.76 | $19.98 | 276348 |
| 2022-05-20 | -18.60 | $20.24 | 246911 |
| 2022-05-19 | -63.57 | $19.66 | 389229 |
| 2022-05-18 | -46.51 | $19.88 | 292535 |
| 2022-05-17 | -21.71 | $20.20 | 232416 |
| 2022-05-16 | -6.06 | $20.40 | 179200 |
| 2022-05-13 | -6.60 | $20.15 | 228600 |
| 2022-05-12 | -7.55 | $20.14 | 193300 |
| 2022-05-11 | -50.00 | $19.75 | 295641 |
| 2022-05-10 | -55.12 | $19.73 | 218800 |
| 2022-05-09 | -68.50 | $19.56 | 261537 |
| 2022-05-06 | -56.49 | $19.83 | 663600 |
| 2022-05-05 | -72.28 | $19.67 | 252200 |
| 2022-05-04 | -67.33 | $19.82 | 188264 |
| 2022-05-03 | -88.64 | $19.47 | 162600 |
| 2022-05-02 | -83.51 | $19.62 | 217346 |
| 2022-04-29 | -71.38 | $19.99 | 146816 |
| 2022-04-28 | -73.99 | $20.00 | 266802 |
| 2022-04-27 | -74.30 | $19.99 | 216900 |
| 2022-04-26 | -75.23 | $19.96 | 177444 |
| 2022-04-25 | -74.61 | $19.98 | 189226 |
| 2022-04-22 | -83.59 | $19.69 | 190500 |
| 2022-04-21 | -78.02 | $19.87 | 265947 |
| 2022-04-20 | -73.07 | $20.03 | 386100 |
| 2022-04-19 | -95.05 | $19.32 | 321100 |
| 2022-04-18 | -99.35 | $19.35 | 292800 |
| 2022-04-14 | -95.92 | $19.57 | 361500 |
| 2022-04-13 | -85.60 | $20.19 | 216433 |
| 2022-04-12 | -88.72 | $20.11 | 376210 |
| 2022-04-11 | -95.60 | $20.00 | 304500 |
| 2022-04-08 | -96.00 | $20.47 | 142200 |
| 2022-04-07 | -91.35 | $20.70 | 172900 |
| 2022-04-06 | -74.19 | $21.02 | 272526 |
| 2022-04-05 | -75.28 | $21.21 | 239700 |
| 2022-04-04 | -49.45 | $21.91 | 177143 |
| 2022-04-01 | -57.28 | $21.83 | 193410 |
| 2022-03-31 | -50.99 | $22.02 | 422003 |
| 2022-03-30 | -63.91 | $21.63 | 220421 |
| 2022-03-29 | -74.10 | $21.33 | 441022 |
| 2022-03-28 | -97.26 | $20.63 | 222506 |
| 2022-03-25 | -95.19 | $20.85 | 256500 |
| 2022-03-24 | -89.87 | $21.07 | 167332 |
| 2022-03-23 | -86.93 | $21.16 | 248800 |
| 2022-03-22 | -93.14 | $20.97 | 419500 |
| 2022-03-21 | -85.10 | $21.25 | 268206 |
| 2022-03-18 | -85.10 | $21.25 | 248100 |
| 2022-03-17 | -76.82 | $21.50 | 610501 |
| 2022-03-16 | -63.25 | $21.91 | 304446 |
| 2022-03-15 | -89.40 | $21.12 | 307000 |
| 2022-03-14 | -95.80 | $21.08 | 318400 |
| 2022-03-11 | -98.04 | $21.82 | 172300 |
| 2022-03-10 | -84.04 | $22.24 | 140900 |
| 2022-03-09 | -72.87 | $22.45 | 270800 |
| 2022-03-08 | -46.28 | $22.95 | 167900 |
| 2022-03-07 | -31.38 | $23.23 | 117734 |
| 2022-03-04 | -17.02 | $23.50 | 144036 |
| 2022-03-03 | -36.28 | $23.31 | 72900 |
| 2022-03-02 | -45.27 | $23.27 | 178500 |
| 2022-03-01 | -35.25 | $23.52 | 175700 |
| 2022-02-28 | -36.07 | $23.50 | 460742 |
| 2022-02-25 | -61.81 | $22.91 | 174800 |
| 2022-02-24 | -66.93 | $22.78 | 317200 |
| 2022-02-23 | -85.83 | $22.30 | 263804 |
| 2022-02-22 | -88.58 | $22.23 | 137200 |
| 2022-02-18 | -85.04 | $22.32 | 403315 |
| 2022-02-17 | -72.05 | $22.65 | 248200 |
| 2022-02-16 | -82.68 | $22.38 | 246002 |
| 2022-02-15 | -90.16 | $22.19 | 237606 |
| 2022-02-14 | -97.46 | $22.18 | 205000 |
| 2022-02-11 | -89.84 | $22.52 | 281241 |
| 2022-02-10 | -96.11 | $22.59 | 253833 |
| 2022-02-09 | -87.11 | $22.84 | 275500 |
| 2022-02-08 | -98.05 | $22.56 | 382818 |
| 2022-02-07 | -92.50 | $22.85 | 580500 |
| 2022-02-04 | -91.26 | $23.40 | 164600 |
| 2022-02-03 | -78.14 | $23.64 | 131100 |
| 2022-02-02 | -59.35 | $24.11 | 116300 |
| 2022-02-01 | -58.17 | $24.34 | 140500 |
| 2022-01-31 | -69.62 | $24.13 | 142052 |
| 2022-01-28 | -68.35 | $24.24 | 134020 |
| 2022-01-27 | -64.87 | $24.35 | 192238 |
| 2022-01-26 | -74.37 | $24.05 | 303600 |
| 2022-01-25 | -63.61 | $24.39 | 760400 |
| 2022-01-24 | -74.05 | $24.06 | 312900 |
| 2022-01-21 | -74.68 | $24.04 | 529400 |
| 2022-01-20 | -86.08 | $23.68 | 338431 |
| 2022-01-19 | -97.78 | $23.31 | 637446 |
| 2022-01-18 | -97.78 | $23.76 | 311700 |
| 2022-01-14 | -92.54 | $24.54 | 232644 |
| 2022-01-13 | -78.72 | $24.92 | 79400 |
| 2022-01-12 | -74.47 | $25.00 | 150339 |
| 2022-01-11 | -81.38 | $24.87 | 156200 |
| 2022-01-10 | -88.83 | $24.73 | 158307 |
| 2022-01-07 | -88.82 | $24.89 | 144511 |
| 2022-01-06 | -96.47 | $24.76 | 278500 |
| 2022-01-05 | -95.21 | $25.01 | 226774 |
| 2022-01-04 | -94.69 | $25.33 | 263400 |
| 2022-01-03 | -60.26 | $25.93 | 200140 |
| 2021-12-31 | -28.21 | $26.18 | 88100 |
| 2021-12-30 | -64.79 | $25.87 | 218700 |
| 2021-12-29 | -67.61 | $25.85 | 111013 |
| 2021-12-28 | -42.25 | $26.03 | 74300 |
| 2021-12-27 | -3.92 | $26.29 | 266100 |
| 2021-12-23 | -29.25 | $26.02 | 101310 |
| 2021-12-22 | -45.28 | $25.85 | 132700 |
| 2021-12-21 | -49.07 | $25.80 | 103627 |
| 2021-12-20 | -31.48 | $25.99 | 114328 |
| 2021-12-17 | -18.52 | $26.13 | 93732 |
| 2021-12-16 | -37.04 | $25.93 | 98800 |
| 2021-12-15 | -13.89 | $26.18 | 88845 |
| 2021-12-14 | -10.19 | $26.22 | 98200 |
| 2021-12-13 | -39.81 | $25.90 | 129500 |
| 2021-12-10 | -32.41 | $25.98 | 147807 |
| 2021-12-09 | -4.67 | $26.27 | 56400 |
| 2021-12-08 | -9.48 | $26.30 | 95637 |
| 2021-12-07 | -29.31 | $26.07 | 78341 |
| 2021-12-06 | -18.10 | $26.20 | 126000 |
| 2021-12-03 | -11.21 | $26.28 | 102945 |
| 2021-12-02 | -18.97 | $26.19 | 135911 |
| 2021-12-01 | -14.66 | $26.24 | 97700 |
| 2021-11-30 | -31.90 | $26.04 | 139400 |
| 2021-11-29 | -50.00 | $25.83 | 143500 |
| 2021-11-26 | -94.83 | $25.31 | 119500 |
| 2021-11-24 | -84.48 | $25.43 | 93400 |
| 2021-11-23 | -93.97 | $25.32 | 118103 |
| 2021-11-22 | -95.15 | $25.43 | 150300 |
| 2021-11-19 | -65.22 | $25.66 | 89300 |
| 2021-11-18 | -71.90 | $25.54 | 84400 |
| 2021-11-17 | -71.07 | $25.55 | 109709 |
| 2021-11-16 | -63.64 | $25.64 | 144300 |
| 2021-11-15 | -34.71 | $25.99 | 97834 |
| 2021-11-12 | -39.67 | $25.93 | 115611 |
| 2021-11-11 | -33.88 | $26.00 | 80941 |
| 2021-11-10 | -23.14 | $26.13 | 64800 |
| 2021-11-09 | 0.00 | $26.30 | 131640 |
| 2021-11-08 | -23.00 | $25.97 | 95212 |
| 2021-11-05 | -25.49 | $25.94 | 78300 |
| 2021-11-04 | -44.12 | $25.75 | 134200 |
| 2021-11-03 | -41.18 | $25.78 | 113700 |
| 2021-11-02 | -28.81 | $25.86 | 119000 |
| 2021-11-01 | -4.31 | $26.13 | 102700 |
| 2021-10-29 | -2.61 | $26.14 | 128826 |
| 2021-10-28 | -18.75 | $25.93 | 89114 |
| 2021-10-27 | -34.82 | $25.75 | 76500 |
| 2021-10-26 | -53.57 | $25.54 | 100139 |
| 2021-10-25 | -73.44 | $25.36 | 82100 |
| 2021-10-22 | -81.25 | $25.29 | 77000 |
| 2021-10-21 | -77.99 | $25.37 | 70401 |
| 2021-10-20 | -76.79 | $25.41 | 111613 |
| 2021-10-19 | -70.83 | $25.51 | 73900 |
| 2021-10-18 | -74.40 | $25.45 | 68900 |
| 2021-10-15 | -74.40 | $25.45 | 54147 |
| 2021-10-14 | -64.29 | $25.62 | 71700 |
| 2021-10-13 | -76.02 | $25.49 | 67413 |
| 2021-10-12 | -84.76 | $25.34 | 103215 |
| 2021-10-11 | -85.24 | $25.33 | 94045 |
| 2021-10-08 | -87.62 | $25.28 | 100800 |
| 2021-10-07 | -80.48 | $25.43 | 121100 |
| 2021-10-06 | -89.52 | $25.24 | 310031 |
| 2021-10-05 | -91.14 | $25.68 | 101300 |
| 2021-10-04 | -87.34 | $25.74 | 113125 |
| 2021-10-01 | -68.15 | $26.05 | 89930 |
| 2021-09-30 | -87.26 | $25.75 | 305600 |
| 2021-09-29 | -71.34 | $26.00 | 116300 |
| 2021-09-28 | -97.45 | $25.59 | 321878 |
| 2021-09-27 | -80.65 | $26.37 | 120639 |
| 2021-09-24 | -64.29 | $26.49 | 99200 |
| 2021-09-23 | -53.85 | $26.56 | 88726 |
| 2021-09-22 | -50.96 | $26.59 | 75703 |
| 2021-09-21 | -61.54 | $26.48 | 65900 |
| 2021-09-20 | -73.08 | $26.36 | 100638 |
| 2021-09-17 | -71.15 | $26.38 | 92429 |
| 2021-09-16 | -67.59 | $26.39 | 230879 |
| 2021-09-15 | 0.00 | $27.12 | 144249 |
| 2021-09-14 | -4.94 | $26.81 | 212200 |
| 2021-09-13 | -28.79 | $26.51 | 123800 |
| 2021-09-10 | -17.91 | $26.58 | 88000 |
| 2021-09-09 | -5.97 | $26.66 | 92135 |
| 2021-09-08 | -17.74 | $26.54 | 85935 |
| 2021-09-07 | -38.71 | $26.41 | 67600 |
| 2021-09-03 | -19.35 | $26.53 | 84042 |
| 2021-09-02 | -14.52 | $26.56 | 111400 |
| 2021-09-01 | -28.36 | $26.51 | 92146 |
| 2021-08-31 | -40.30 | $26.43 | 133400 |
| 2021-08-30 | -55.22 | $26.33 | 80800 |
| 2021-08-27 | -70.15 | $26.23 | 134000 |
| 2021-08-26 | -70.15 | $26.23 | 93539 |
| 2021-08-25 | -73.13 | $26.21 | 112104 |
| 2021-08-24 | -62.69 | $26.28 | 59700 |
| 2021-08-23 | -43.48 | $26.40 | 72924 |
| 2021-08-20 | -50.72 | $26.35 | 75111 |
| 2021-08-19 | -47.83 | $26.37 | 60800 |
| 2021-08-18 | -63.29 | $26.20 | 60800 |
| 2021-08-17 | -46.43 | $26.31 | 107849 |
| 2021-08-16 | -27.38 | $26.47 | 70500 |
| 2021-08-13 | -54.76 | $26.24 | 80741 |
| 2021-08-12 | -71.43 | $26.10 | 50400 |
| 2021-08-11 | -76.19 | $26.06 | 114500 |
| 2021-08-10 | -73.81 | $26.08 | 124434 |
| 2021-08-09 | -60.71 | $26.19 | 115900 |
| 2021-08-06 | -32.14 | $26.43 | 100625 |
| 2021-08-05 | -17.24 | $26.55 | 110808 |
| 2021-08-04 | -5.68 | $26.64 | 86831 |
| 2021-08-03 | -29.55 | $26.43 | 173335 |
| 2021-08-02 | -6.98 | $26.61 | 97600 |
| 2021-07-30 | -34.21 | $26.31 | 116828 |
| 2021-07-29 | -14.29 | $26.38 | 82342 |
| 2021-07-28 | -4.40 | $26.46 | 110309 |
| 2021-07-27 | -43.62 | $26.09 | 120900 |
| 2021-07-26 | -39.58 | $26.12 | 107300 |
| 2021-07-23 | -33.98 | $26.15 | 120300 |
| 2021-07-22 | -5.49 | $26.33 | 143910 |
| 2021-07-21 | -46.15 | $25.96 | 100100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.07
2026-07-17
Close Price
$15.87
Vol: 64300Average Directional Index - Detailed Analysis
Minimum
7.74
Average
23.50
Maximum
72.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.07 | $15.87 | 64300 |
| 2026-07-16 | 14.44 | $15.94 | 97312 |
| 2026-07-15 | 13.65 | $15.95 | 207000 |
| 2026-07-14 | 12.85 | $15.95 | 131534 |
| 2026-07-13 | 11.95 | $15.96 | 79600 |
| 2026-07-10 | 11.07 | $15.99 | 54716 |
| 2026-07-09 | 10.43 | $15.99 | 129933 |
| 2026-07-08 | 9.75 | $16.02 | 111400 |
| 2026-07-07 | 9.04 | $16.01 | 111809 |
| 2026-07-06 | 8.72 | $16.10 | 85127 |
| 2026-07-02 | 8.34 | $16.02 | 97900 |
| 2026-07-01 | 8.11 | $16.10 | 102041 |
| 2026-06-30 | 8.31 | $16.17 | 1.0M |
| 2026-06-29 | 8.51 | $16.24 | 136700 |
| 2026-06-26 | 8.67 | $16.13 | 74800 |
| 2026-06-25 | 9.01 | $16.07 | 99900 |
| 2026-06-24 | 9.29 | $16.05 | 158141 |
| 2026-06-23 | 9.49 | $15.92 | 129239 |
| 2026-06-22 | 8.92 | $15.95 | 122200 |
| 2026-06-18 | 8.77 | $16.03 | 81625 |
| 2026-06-17 | 8.89 | $15.96 | 95500 |
| 2026-06-16 | 8.92 | $16.00 | 147400 |
| 2026-06-15 | 8.90 | $15.95 | 114324 |
| 2026-06-12 | 9.16 | $16.09 | 61727 |
| 2026-06-11 | 9.29 | $16.06 | 59639 |
| 2026-06-10 | 9.58 | $16.00 | 100100 |
| 2026-06-09 | 9.98 | $15.97 | 128400 |
| 2026-06-08 | 10.21 | $15.88 | 107317 |
| 2026-06-05 | 10.36 | $15.95 | 124700 |
| 2026-06-04 | 10.52 | $15.99 | 104800 |
| 2026-06-03 | 10.92 | $16.03 | 194600 |
| 2026-06-02 | 11.33 | $16.03 | 124100 |
| 2026-06-01 | 11.73 | $15.97 | 126945 |
| 2026-05-29 | 12.00 | $16.04 | 189523 |
| 2026-05-28 | 12.42 | $15.98 | 230500 |
| 2026-05-27 | 13.00 | $15.91 | 118100 |
| 2026-05-26 | 13.42 | $15.81 | 151842 |
| 2026-05-22 | 13.29 | $15.70 | 219600 |
| 2026-05-21 | 12.79 | $15.59 | 367300 |
| 2026-05-20 | 11.88 | $15.62 | 258242 |
| 2026-05-19 | 10.76 | $15.52 | 285029 |
| 2026-05-18 | 9.54 | $15.61 | 214100 |
| 2026-05-15 | 8.48 | $15.70 | 170708 |
| 2026-05-14 | 7.74 | $16.03 | 97600 |
| 2026-05-13 | 8.15 | $15.98 | 63618 |
| 2026-05-12 | 8.58 | $16.01 | 178134 |
| 2026-05-11 | 9.03 | $16.10 | 119732 |
| 2026-05-08 | 9.06 | $16.13 | 115300 |
| 2026-05-07 | 9.09 | $16.11 | 154700 |
| 2026-05-06 | 9.32 | $16.08 | 1.0M |
| 2026-05-05 | 9.55 | $16.10 | 105238 |
| 2026-05-04 | 10.01 | $16.04 | 115635 |
| 2026-05-01 | 10.49 | $16.17 | 136915 |
| 2026-04-30 | 10.62 | $16.22 | 131600 |
| 2026-04-29 | 10.76 | $16.13 | 155200 |
| 2026-04-28 | 11.30 | $16.07 | 129800 |
| 2026-04-27 | 11.87 | $16.18 | 112000 |
| 2026-04-24 | 12.07 | $16.14 | 72900 |
| 2026-04-23 | 11.88 | $16.09 | 152800 |
| 2026-04-22 | 11.68 | $16.27 | 83200 |
| 2026-04-21 | 12.25 | $16.31 | 111030 |
| 2026-04-20 | 12.89 | $16.36 | 108400 |
| 2026-04-17 | 13.46 | $16.36 | 148700 |
| 2026-04-16 | 14.06 | $16.23 | 78000 |
| 2026-04-15 | 14.70 | $16.29 | 209945 |
| 2026-04-14 | 15.41 | $16.31 | 123817 |
| 2026-04-13 | 16.18 | $16.18 | 240223 |
| 2026-04-10 | 16.84 | $16.16 | 92540 |
| 2026-04-09 | 17.67 | $16.24 | 160817 |
| 2026-04-08 | 18.54 | $16.34 | 161400 |
| 2026-04-07 | 19.07 | $16.11 | 167200 |
| 2026-04-06 | 19.86 | $16.09 | 116100 |
| 2026-04-02 | 20.52 | $16.06 | 104700 |
| 2026-04-01 | 21.37 | $16.15 | 213413 |
| 2026-03-31 | 22.44 | $16.17 | 468400 |
| 2026-03-30 | 23.45 | $15.69 | 246230 |
| 2026-03-27 | 23.31 | $15.66 | 245500 |
| 2026-03-26 | 22.37 | $15.74 | 264104 |
| 2026-03-25 | 21.65 | $15.84 | 287846 |
| 2026-03-24 | 21.12 | $15.74 | 248443 |
| 2026-03-23 | 20.30 | $15.88 | 213726 |
| 2026-03-20 | 19.66 | $15.81 | 447842 |
| 2026-03-19 | 19.00 | $16.01 | 321400 |
| 2026-03-18 | 18.62 | $16.10 | 194244 |
| 2026-03-17 | 18.76 | $16.11 | 113700 |
| 2026-03-16 | 18.71 | $16.03 | 136900 |
| 2026-03-13 | 18.15 | $15.91 | 237813 |
| 2026-03-12 | 17.55 | $16.05 | 183300 |
| 2026-03-11 | 17.49 | $16.17 | 220188 |
| 2026-03-10 | 17.95 | $16.25 | 175438 |
| 2026-03-09 | 17.63 | $16.20 | 218200 |
| 2026-03-06 | 17.30 | $16.32 | 177842 |
| 2026-03-05 | 17.38 | $16.40 | 156127 |
| 2026-03-04 | 17.93 | $16.48 | 229821 |
| 2026-03-03 | 18.71 | $16.53 | 180906 |
| 2026-03-02 | 19.49 | $16.68 | 166842 |
| 2026-02-27 | 19.62 | $16.73 | 235241 |
| 2026-02-26 | 19.19 | $16.66 | 172400 |
| 2026-02-25 | 19.01 | $16.63 | 159900 |
| 2026-02-24 | 18.87 | $16.60 | 110200 |
| 2026-02-23 | 18.42 | $16.64 | 164900 |
| 2026-02-20 | 17.96 | $16.59 | 127300 |
| 2026-02-19 | 17.59 | $16.61 | 131822 |
| 2026-02-18 | 17.06 | $16.61 | 166100 |
| 2026-02-17 | 16.63 | $16.56 | 273027 |
| 2026-02-13 | 16.24 | $16.58 | 155600 |
| 2026-02-12 | 15.78 | $16.60 | 233200 |
| 2026-02-11 | 15.29 | $16.48 | 163407 |
| 2026-02-10 | 15.34 | $16.51 | 192200 |
| 2026-02-09 | 15.40 | $16.42 | 274218 |
| 2026-02-06 | 15.74 | $16.34 | 160600 |
| 2026-02-05 | 16.33 | $16.35 | 376712 |
| 2026-02-04 | 17.12 | $16.19 | 209300 |
| 2026-02-03 | 17.27 | $16.22 | 279700 |
| 2026-02-02 | 17.42 | $16.15 | 612400 |
| 2026-01-30 | 17.58 | $16.30 | 259600 |
| 2026-01-29 | 17.94 | $16.26 | 285420 |
| 2026-01-28 | 18.13 | $16.23 | 195520 |
| 2026-01-27 | 18.47 | $16.24 | 286739 |
| 2026-01-26 | 18.79 | $16.22 | 256300 |
| 2026-01-23 | 19.12 | $16.24 | 174800 |
| 2026-01-22 | 19.25 | $16.15 | 257000 |
| 2026-01-21 | 19.34 | $16.20 | 626794 |
| 2026-01-20 | 19.43 | $16.24 | 234300 |
| 2026-01-16 | 19.96 | $16.47 | 361100 |
| 2026-01-15 | 20.59 | $16.59 | 220100 |
| 2026-01-14 | 21.02 | $16.56 | 154548 |
| 2026-01-13 | 21.95 | $16.46 | 157829 |
| 2026-01-12 | 23.02 | $16.41 | 139622 |
| 2026-01-09 | 24.16 | $16.44 | 130600 |
| 2026-01-08 | 24.91 | $16.37 | 155000 |
| 2026-01-07 | 25.40 | $16.35 | 226347 |
| 2026-01-06 | 25.93 | $16.31 | 265500 |
| 2026-01-05 | 25.99 | $16.31 | 204641 |
| 2026-01-02 | 26.11 | $16.31 | 218200 |
| 2025-12-31 | 26.25 | $16.32 | 808514 |
| 2025-12-30 | 26.38 | $16.36 | 422208 |
| 2025-12-29 | 26.56 | $16.26 | 664415 |
| 2025-12-26 | 26.76 | $16.39 | 2.0M |
| 2025-12-24 | 27.40 | $16.77 | 333845 |
| 2025-12-23 | 28.37 | $16.51 | 337201 |
| 2025-12-22 | 28.53 | $16.62 | 420700 |
| 2025-12-19 | 29.04 | $16.74 | 340700 |
| 2025-12-18 | 30.07 | $16.85 | 419200 |
| 2025-12-17 | 31.18 | $16.96 | 174300 |
| 2025-12-16 | 32.69 | $16.93 | 163800 |
| 2025-12-15 | 34.31 | $16.95 | 390773 |
| 2025-12-12 | 36.02 | $17.06 | 486088 |
| 2025-12-11 | 37.36 | $17.15 | 908843 |
| 2025-12-10 | 38.77 | $17.24 | 387030 |
| 2025-12-09 | 38.99 | $17.24 | 379300 |
| 2025-12-08 | 38.98 | $17.30 | 441815 |
| 2025-12-05 | 38.97 | $17.33 | 672632 |
| 2025-12-04 | 38.97 | $17.21 | 225100 |
| 2025-12-03 | 39.29 | $17.30 | 265700 |
| 2025-12-02 | 39.42 | $17.28 | 362200 |
| 2025-12-01 | 39.57 | $17.35 | 417400 |
| 2025-11-28 | 39.74 | $17.33 | 130900 |
| 2025-11-26 | 39.09 | $17.32 | 290300 |
| 2025-11-25 | 38.61 | $17.23 | 358100 |
| 2025-11-24 | 38.10 | $17.15 | 435700 |
| 2025-11-21 | 37.89 | $17.07 | 332932 |
| 2025-11-20 | 37.86 | $17.05 | 466202 |
| 2025-11-19 | 37.29 | $17.16 | 776175 |
| 2025-11-18 | 36.72 | $17.05 | 206982 |
| 2025-11-17 | 36.41 | $17.02 | 332649 |
| 2025-11-14 | 35.96 | $17.06 | 320903 |
| 2025-11-13 | 35.43 | $17.17 | 278505 |
| 2025-11-12 | 34.22 | $17.23 | 304300 |
| 2025-11-11 | 32.82 | $17.24 | 225111 |
| 2025-11-10 | 31.48 | $17.12 | 204529 |
| 2025-11-07 | 30.21 | $17.20 | 580200 |
| 2025-11-06 | 28.87 | $17.04 | 270900 |
| 2025-11-05 | 27.89 | $16.89 | 134234 |
| 2025-11-04 | 27.34 | $16.92 | 170700 |
| 2025-11-03 | 26.44 | $17.02 | 294600 |
| 2025-10-31 | 25.50 | $16.89 | 476015 |
| 2025-10-30 | 24.44 | $16.91 | 417050 |
| 2025-10-29 | 23.79 | $16.68 | 85528 |
| 2025-10-28 | 23.68 | $16.68 | 153917 |
| 2025-10-27 | 23.64 | $16.69 | 107124 |
| 2025-10-24 | 23.59 | $16.65 | 90000 |
| 2025-10-23 | 23.80 | $16.61 | 79415 |
| 2025-10-22 | 24.14 | $16.66 | 90500 |
| 2025-10-21 | 24.50 | $16.72 | 142300 |
| 2025-10-20 | 24.88 | $16.59 | 183000 |
| 2025-10-17 | 25.72 | $16.52 | 95700 |
| 2025-10-16 | 26.69 | $16.55 | 86919 |
| 2025-10-15 | 27.43 | $16.56 | 121600 |
| 2025-10-14 | 27.92 | $16.85 | 116500 |
| 2025-10-13 | 27.26 | $16.69 | 112520 |
| 2025-10-10 | 26.63 | $16.78 | 101302 |
| 2025-10-09 | 26.20 | $16.69 | 111500 |
| 2025-10-08 | 25.97 | $16.68 | 123715 |
| 2025-10-07 | 25.76 | $16.61 | 132724 |
| 2025-10-06 | 25.55 | $16.52 | 71740 |
| 2025-10-03 | 25.68 | $16.54 | 88400 |
| 2025-10-02 | 25.41 | $16.62 | 122100 |
| 2025-10-01 | 24.69 | $16.69 | 136200 |
| 2025-09-30 | 23.74 | $16.60 | 187900 |
| 2025-09-29 | 23.07 | $16.49 | 101627 |
| 2025-09-26 | 22.73 | $16.33 | 98205 |
| 2025-09-25 | 22.38 | $16.45 | 133700 |
| 2025-09-24 | 22.21 | $16.43 | 73200 |
| 2025-09-23 | 22.04 | $16.44 | 102500 |
| 2025-09-22 | 22.06 | $16.33 | 108447 |
| 2025-09-19 | 22.24 | $16.41 | 99808 |
| 2025-09-18 | 22.31 | $16.46 | 157500 |
| 2025-09-17 | 22.01 | $16.53 | 144035 |
| 2025-09-16 | 21.41 | $16.53 | 122225 |
| 2025-09-15 | 20.99 | $16.56 | 203165 |
| 2025-09-12 | 20.54 | $16.60 | 68115 |
| 2025-09-11 | 19.75 | $16.63 | 150700 |
| 2025-09-10 | 18.85 | $16.62 | 158900 |
| 2025-09-09 | 18.12 | $16.55 | 176500 |
| 2025-09-08 | 17.43 | $16.61 | 258900 |
| 2025-09-05 | 16.39 | $16.55 | 204022 |
| 2025-09-04 | 15.69 | $16.44 | 215210 |
| 2025-09-03 | 15.19 | $16.43 | 137700 |
| 2025-09-02 | 14.85 | $16.37 | 103637 |
| 2025-08-29 | 14.66 | $16.43 | 239700 |
| 2025-08-28 | 14.27 | $16.44 | 177744 |
| 2025-08-27 | 13.91 | $16.37 | 152447 |
| 2025-08-26 | 13.72 | $16.25 | 168500 |
| 2025-08-25 | 13.72 | $16.27 | 204200 |
| 2025-08-22 | 13.71 | $16.27 | 190600 |
| 2025-08-21 | 14.09 | $16.00 | 55900 |
| 2025-08-20 | 14.44 | $16.07 | 101540 |
| 2025-08-19 | 14.81 | $16.02 | 113200 |
| 2025-08-18 | 14.99 | $15.97 | 233100 |
| 2025-08-15 | 15.18 | $16.11 | 89100 |
| 2025-08-14 | 15.86 | $16.24 | 127401 |
| 2025-08-13 | 16.22 | $16.35 | 244724 |
| 2025-08-12 | 16.43 | $16.23 | 207400 |
| 2025-08-11 | 17.00 | $16.31 | 96100 |
| 2025-08-08 | 17.35 | $16.39 | 114000 |
| 2025-08-07 | 17.31 | $16.45 | 218100 |
| 2025-08-06 | 16.88 | $16.48 | 246434 |
| 2025-08-05 | 16.64 | $16.50 | 98942 |
| 2025-08-04 | 16.39 | $16.45 | 138800 |
| 2025-08-01 | 16.27 | $16.41 | 181200 |
| 2025-07-31 | 16.31 | $16.19 | 181547 |
| 2025-07-30 | 17.15 | $16.03 | 164300 |
| 2025-07-29 | 17.22 | $15.93 | 145500 |
| 2025-07-28 | 16.97 | $15.78 | 116355 |
| 2025-07-25 | 16.92 | $15.85 | 91500 |
| 2025-07-24 | 16.48 | $15.80 | 123816 |
| 2025-07-23 | 16.05 | $15.89 | 166800 |
| 2025-07-22 | 15.69 | $15.95 | 89700 |
| 2025-07-21 | 15.27 | $15.87 | 170015 |
| 2025-07-18 | 14.61 | $15.60 | 278000 |
| 2025-07-17 | 13.92 | $15.82 | 100200 |
| 2025-07-16 | 13.83 | $15.82 | 143500 |
| 2025-07-15 | 13.78 | $15.79 | 181500 |
| 2025-07-14 | 13.63 | $15.89 | 290522 |
| 2025-07-11 | 13.74 | $15.90 | 95900 |
| 2025-07-10 | 13.90 | $16.02 | 97644 |
| 2025-07-09 | 14.51 | $15.99 | 128510 |
| 2025-07-08 | 15.07 | $15.91 | 141749 |
| 2025-07-07 | 15.46 | $15.91 | 128400 |
| 2025-07-03 | 16.12 | $16.07 | 109700 |
| 2025-07-02 | 16.60 | $16.08 | 105904 |
| 2025-07-01 | 16.90 | $16.18 | 126909 |
| 2025-06-30 | 17.12 | $16.11 | 205205 |
| 2025-06-27 | 17.56 | $16.06 | 139400 |
| 2025-06-26 | 18.30 | $16.00 | 132300 |
| 2025-06-25 | 19.23 | $15.95 | 154200 |
| 2025-06-24 | 20.13 | $15.90 | 166507 |
| 2025-06-23 | 20.81 | $15.81 | 201400 |
| 2025-06-20 | 21.25 | $15.68 | 148549 |
| 2025-06-18 | 21.28 | $15.74 | 117125 |
| 2025-06-17 | 21.63 | $15.68 | 132300 |
| 2025-06-16 | 21.64 | $15.66 | 163820 |
| 2025-06-13 | 21.73 | $15.81 | 127300 |
| 2025-06-12 | 22.08 | $15.94 | 91900 |
| 2025-06-11 | 22.94 | $15.86 | 111800 |
| 2025-06-10 | 23.47 | $15.77 | 93200 |
| 2025-06-09 | 23.76 | $15.72 | 89700 |
| 2025-06-06 | 23.73 | $15.70 | 183200 |
| 2025-06-05 | 23.75 | $15.81 | 159735 |
| 2025-06-04 | 24.15 | $15.82 | 135200 |
| 2025-06-03 | 24.52 | $15.76 | 187300 |
| 2025-06-02 | 24.78 | $15.76 | 172800 |
| 2025-05-30 | 24.97 | $15.83 | 159603 |
| 2025-05-29 | 25.34 | $15.70 | 130900 |
| 2025-05-28 | 25.11 | $15.62 | 159100 |
| 2025-05-27 | 24.78 | $15.63 | 124019 |
| 2025-05-23 | 24.35 | $15.51 | 208300 |
| 2025-05-22 | 23.38 | $15.46 | 258000 |
| 2025-05-21 | 22.36 | $15.44 | 196839 |
| 2025-05-20 | 21.40 | $15.72 | 164506 |
| 2025-05-19 | 20.76 | $15.74 | 150100 |
| 2025-05-16 | 20.15 | $15.79 | 93637 |
| 2025-05-15 | 19.79 | $15.79 | 107544 |
| 2025-05-14 | 19.41 | $15.81 | 239327 |
| 2025-05-13 | 19.11 | $15.92 | 248400 |
| 2025-05-12 | 19.05 | $15.92 | 179900 |
| 2025-05-09 | 19.09 | $15.98 | 95814 |
| 2025-05-08 | 19.31 | $15.94 | 123837 |
| 2025-05-07 | 19.54 | $16.06 | 95200 |
| 2025-05-06 | 19.96 | $16.07 | 119500 |
| 2025-05-05 | 20.07 | $16.00 | 156600 |
| 2025-05-02 | 20.26 | $16.18 | 83833 |
| 2025-05-01 | 20.87 | $16.28 | 61700 |
| 2025-04-30 | 21.82 | $16.31 | 206924 |
| 2025-04-29 | 22.60 | $16.22 | 90900 |
| 2025-04-28 | 23.24 | $16.08 | 91111 |
| 2025-04-25 | 23.56 | $16.05 | 86721 |
| 2025-04-24 | 23.91 | $16.01 | 99811 |
| 2025-04-23 | 23.88 | $15.89 | 102800 |
| 2025-04-22 | 23.75 | $15.69 | 89700 |
| 2025-04-21 | 22.94 | $15.63 | 129800 |
| 2025-04-17 | 21.91 | $15.77 | 102108 |
| 2025-04-16 | 20.97 | $15.81 | 114530 |
| 2025-04-15 | 20.02 | $15.80 | 90300 |
| 2025-04-14 | 18.95 | $15.83 | 218100 |
| 2025-04-11 | 17.85 | $15.68 | 209400 |
| 2025-04-10 | 16.04 | $15.75 | 202027 |
| 2025-04-09 | 14.58 | $15.96 | 447000 |
| 2025-04-08 | 12.96 | $15.80 | 307300 |
| 2025-04-07 | 11.67 | $15.73 | 385709 |
| 2025-04-04 | 10.33 | $16.27 | 292100 |
| 2025-04-03 | 10.14 | $16.72 | 128100 |
| 2025-04-02 | 9.94 | $16.68 | 113603 |
| 2025-04-01 | 9.99 | $16.61 | 259000 |
| 2025-03-31 | 10.06 | $16.68 | 164700 |
| 2025-03-28 | 10.40 | $16.57 | 114147 |
| 2025-03-27 | 10.30 | $16.45 | 85617 |
| 2025-03-26 | 9.98 | $16.54 | 76200 |
| 2025-03-25 | 9.89 | $16.59 | 77500 |
| 2025-03-24 | 9.83 | $16.59 | 64014 |
| 2025-03-21 | 9.92 | $16.71 | 87900 |
| 2025-03-20 | 10.31 | $16.63 | 113900 |
| 2025-03-19 | 10.45 | $16.53 | 119707 |
| 2025-03-18 | 10.19 | $16.53 | 98942 |
| 2025-03-17 | 10.04 | $16.57 | 131749 |
| 2025-03-14 | 9.96 | $16.54 | 91500 |
| 2025-03-13 | 9.82 | $16.57 | 118319 |
| 2025-03-12 | 10.05 | $16.58 | 80500 |
| 2025-03-11 | 10.48 | $16.65 | 173310 |
| 2025-03-10 | 10.89 | $16.62 | 144800 |
| 2025-03-07 | 11.31 | $16.60 | 173647 |
| 2025-03-06 | 11.76 | $16.60 | 112100 |
| 2025-03-05 | 12.31 | $16.66 | 158901 |
| 2025-03-04 | 12.70 | $16.76 | 149100 |
| 2025-03-03 | 12.70 | $16.99 | 144319 |
| 2025-02-28 | 12.06 | $16.92 | 150500 |
| 2025-02-27 | 11.71 | $16.85 | 123421 |
| 2025-02-26 | 11.77 | $16.84 | 103400 |
| 2025-02-25 | 11.83 | $16.72 | 191100 |
| 2025-02-24 | 12.10 | $16.56 | 125303 |
| 2025-02-21 | 12.57 | $16.60 | 176800 |
| 2025-02-20 | 12.85 | $16.51 | 72800 |
| 2025-02-19 | 13.07 | $16.52 | 106127 |
| 2025-02-18 | 13.26 | $16.43 | 150045 |
| 2025-02-14 | 13.53 | $16.64 | 87942 |
| 2025-02-13 | 14.24 | $16.56 | 146929 |
| 2025-02-12 | 14.85 | $16.53 | 115331 |
| 2025-02-11 | 15.38 | $16.72 | 184400 |
| 2025-02-10 | 15.43 | $16.75 | 118400 |
| 2025-02-07 | 15.48 | $16.73 | 64100 |
| 2025-02-06 | 15.53 | $16.82 | 147900 |
| 2025-02-05 | 15.00 | $16.76 | 187880 |
| 2025-02-04 | 14.57 | $16.49 | 161400 |
| 2025-02-03 | 15.07 | $16.48 | 170900 |
| 2025-01-31 | 15.13 | $16.53 | 304200 |
| 2025-01-30 | 15.24 | $16.50 | 137700 |
| 2025-01-29 | 15.68 | $16.41 | 91500 |
| 2025-01-28 | 16.15 | $16.47 | 132300 |
| 2025-01-27 | 16.60 | $16.44 | 147000 |
| 2025-01-24 | 17.14 | $16.29 | 193700 |
| 2025-01-23 | 18.03 | $16.20 | 105600 |
| 2025-01-22 | 18.69 | $16.31 | 128300 |
| 2025-01-21 | 19.55 | $16.31 | 127500 |
| 2025-01-17 | 20.47 | $16.23 | 99621 |
| 2025-01-16 | 21.29 | $16.20 | 145446 |
| 2025-01-15 | 22.00 | $16.18 | 177000 |
| 2025-01-14 | 22.75 | $16.09 | 107923 |
| 2025-01-13 | 23.11 | $16.07 | 122900 |
| 2025-01-10 | 23.21 | $16.06 | 240209 |
| 2025-01-08 | 23.36 | $16.12 | 122200 |
| 2025-01-07 | 23.52 | $16.11 | 239908 |
| 2025-01-06 | 23.85 | $16.17 | 112800 |
| 2025-01-03 | 24.29 | $16.18 | 126500 |
| 2025-01-02 | 24.76 | $16.11 | 107839 |
| 2024-12-31 | 25.25 | $16.12 | 626400 |
| 2024-12-30 | 25.47 | $15.97 | 406014 |
| 2024-12-27 | 25.71 | $15.90 | 299400 |
| 2024-12-26 | 25.25 | $16.00 | 206100 |
| 2024-12-24 | 24.76 | $15.94 | 189537 |
| 2024-12-23 | 23.92 | $15.89 | 411521 |
| 2024-12-20 | 23.04 | $15.88 | 441306 |
| 2024-12-19 | 22.12 | $15.84 | 433621 |
| 2024-12-18 | 21.14 | $16.26 | 217632 |
| 2024-12-17 | 20.64 | $16.45 | 275300 |
| 2024-12-16 | 20.67 | $16.65 | 274300 |
| 2024-12-13 | 21.11 | $16.87 | 203550 |
| 2024-12-12 | 21.94 | $16.98 | 226300 |
| 2024-12-11 | 22.82 | $17.15 | 128712 |
| 2024-12-10 | 23.22 | $17.14 | 153604 |
| 2024-12-09 | 23.79 | $17.15 | 165700 |
| 2024-12-06 | 24.35 | $17.17 | 119005 |
| 2024-12-05 | 24.94 | $17.09 | 105100 |
| 2024-12-04 | 25.70 | $17.09 | 351900 |
| 2024-12-03 | 26.51 | $17.10 | 169112 |
| 2024-12-02 | 27.22 | $17.13 | 144700 |
| 2024-11-29 | 27.96 | $17.04 | 157400 |
| 2024-11-27 | 28.96 | $16.81 | 169635 |
| 2024-11-26 | 30.44 | $16.65 | 189323 |
| 2024-11-25 | 31.54 | $16.55 | 132400 |
| 2024-11-22 | 32.40 | $16.35 | 154500 |
| 2024-11-21 | 32.65 | $16.27 | 208248 |
| 2024-11-20 | 32.75 | $16.21 | 231905 |
| 2024-11-19 | 32.57 | $16.21 | 200800 |
| 2024-11-18 | 32.46 | $16.10 | 240500 |
| 2024-11-15 | 32.03 | $16.05 | 309700 |
| 2024-11-14 | 31.63 | $16.35 | 214537 |
| 2024-11-13 | 31.72 | $16.37 | 194458 |
| 2024-11-12 | 31.86 | $16.54 | 191900 |
| 2024-11-11 | 32.29 | $16.67 | 232000 |
| 2024-11-08 | 32.94 | $16.75 | 199400 |
| 2024-11-07 | 33.77 | $16.67 | 188800 |
| 2024-11-06 | 34.16 | $16.55 | 304700 |
| 2024-11-05 | 34.53 | $16.84 | 278810 |
| 2024-11-04 | 35.67 | $17.02 | 413400 |
| 2024-11-01 | 36.74 | $16.76 | 429936 |
| 2024-10-31 | 36.86 | $16.62 | 334538 |
| 2024-10-30 | 36.51 | $16.53 | 639100 |
| 2024-10-29 | 35.86 | $16.44 | 496730 |
| 2024-10-28 | 34.75 | $16.50 | 374547 |
| 2024-10-25 | 33.70 | $16.60 | 265300 |
| 2024-10-24 | 32.87 | $16.68 | 404721 |
| 2024-10-23 | 31.88 | $16.57 | 887716 |
| 2024-10-22 | 30.85 | $16.98 | 193300 |
| 2024-10-21 | 30.70 | $17.04 | 166302 |
| 2024-10-18 | 30.63 | $17.11 | 168100 |
| 2024-10-17 | 30.73 | $17.02 | 209512 |
| 2024-10-16 | 30.84 | $17.15 | 134844 |
| 2024-10-15 | 31.14 | $17.04 | 256700 |
| 2024-10-14 | 31.46 | $17.18 | 213644 |
| 2024-10-11 | 32.06 | $17.22 | 210200 |
| 2024-10-10 | 32.74 | $17.16 | 255747 |
| 2024-10-09 | 33.35 | $17.24 | 243469 |
| 2024-10-08 | 34.09 | $17.18 | 192924 |
| 2024-10-07 | 34.67 | $17.14 | 286700 |
| 2024-10-04 | 35.29 | $17.35 | 375447 |
| 2024-10-03 | 36.30 | $17.47 | 261100 |
| 2024-10-02 | 37.90 | $17.63 | 296449 |
| 2024-10-01 | 39.72 | $17.86 | 229120 |
| 2024-09-30 | 41.00 | $17.82 | 747758 |
| 2024-09-27 | 42.34 | $18.15 | 179400 |
| 2024-09-26 | 42.34 | $18.02 | 244129 |
| 2024-09-25 | 42.40 | $18.06 | 180500 |
| 2024-09-24 | 42.31 | $18.22 | 196700 |
| 2024-09-23 | 42.25 | $18.07 | 628635 |
| 2024-09-20 | 42.19 | $17.97 | 262100 |
| 2024-09-19 | 42.49 | $18.04 | 280143 |
| 2024-09-18 | 42.39 | $18.08 | 199334 |
| 2024-09-17 | 42.18 | $18.20 | 198631 |
| 2024-09-16 | 41.42 | $18.27 | 477540 |
| 2024-09-13 | 40.27 | $18.27 | 139300 |
| 2024-09-12 | 39.20 | $18.21 | 245400 |
| 2024-09-11 | 38.13 | $18.21 | 391616 |
| 2024-09-10 | 37.01 | $18.04 | 331300 |
| 2024-09-09 | 36.06 | $18.11 | 296406 |
| 2024-09-06 | 35.11 | $17.95 | 212036 |
| 2024-09-05 | 34.40 | $17.79 | 187937 |
| 2024-09-04 | 34.01 | $17.68 | 273628 |
| 2024-09-03 | 33.62 | $17.64 | 286232 |
| 2024-08-30 | 33.22 | $17.77 | 194239 |
| 2024-08-29 | 32.89 | $17.82 | 317324 |
| 2024-08-28 | 32.55 | $17.72 | 188057 |
| 2024-08-27 | 32.34 | $17.74 | 269027 |
| 2024-08-26 | 32.11 | $17.73 | 227326 |
| 2024-08-23 | 31.94 | $17.58 | 148700 |
| 2024-08-22 | 31.87 | $17.62 | 159848 |
| 2024-08-21 | 31.82 | $17.72 | 253109 |
| 2024-08-20 | 31.24 | $17.64 | 251506 |
| 2024-08-19 | 30.76 | $17.54 | 156719 |
| 2024-08-16 | 30.46 | $17.47 | 354336 |
| 2024-08-15 | 30.21 | $17.39 | 259500 |
| 2024-08-14 | 30.11 | $17.49 | 128216 |
| 2024-08-13 | 29.15 | $17.41 | 225200 |
| 2024-08-12 | 28.21 | $17.34 | 139700 |
| 2024-08-09 | 27.48 | $17.20 | 168907 |
| 2024-08-08 | 26.81 | $17.15 | 199417 |
| 2024-08-07 | 26.20 | $17.12 | 381000 |
| 2024-08-06 | 25.47 | $17.50 | 320000 |
| 2024-08-05 | 23.85 | $17.39 | 321332 |
| 2024-08-02 | 22.24 | $17.41 | 284500 |
| 2024-08-01 | 20.56 | $17.12 | 254400 |
| 2024-07-31 | 19.11 | $17.04 | 325849 |
| 2024-07-30 | 17.92 | $16.76 | 226413 |
| 2024-07-29 | 17.26 | $16.59 | 204028 |
| 2024-07-26 | 16.88 | $16.57 | 242028 |
| 2024-07-25 | 16.49 | $16.51 | 232145 |
| 2024-07-24 | 16.36 | $16.54 | 221704 |
| 2024-07-23 | 16.09 | $16.60 | 305000 |
| 2024-07-22 | 15.81 | $16.51 | 224122 |
| 2024-07-19 | 15.78 | $16.48 | 471618 |
| 2024-07-18 | 15.76 | $16.38 | 477827 |
| 2024-07-17 | 16.24 | $16.42 | 229438 |
| 2024-07-16 | 16.24 | $16.49 | 482035 |
| 2024-07-15 | 15.85 | $16.60 | 242246 |
| 2024-07-12 | 15.35 | $16.67 | 168100 |
| 2024-07-11 | 14.56 | $16.63 | 354126 |
| 2024-07-10 | 13.83 | $16.41 | 269231 |
| 2024-07-09 | 13.71 | $16.38 | 178014 |
| 2024-07-08 | 13.62 | $16.38 | 251300 |
| 2024-07-05 | 13.64 | $16.24 | 253609 |
| 2024-07-03 | 13.54 | $16.31 | 113900 |
| 2024-07-02 | 13.59 | $16.18 | 239232 |
| 2024-07-01 | 14.03 | $16.15 | 398700 |
| 2024-06-28 | 14.49 | $16.35 | 218910 |
| 2024-06-27 | 14.01 | $16.33 | 386037 |
| 2024-06-26 | 13.55 | $16.22 | 244736 |
| 2024-06-25 | 13.58 | $16.25 | 213148 |
| 2024-06-24 | 13.43 | $16.15 | 130741 |
| 2024-06-21 | 13.46 | $16.14 | 268900 |
| 2024-06-20 | 13.49 | $16.17 | 155500 |
| 2024-06-18 | 13.17 | $16.20 | 361400 |
| 2024-06-17 | 12.83 | $15.99 | 144608 |
| 2024-06-14 | 12.80 | $16.18 | 263724 |
| 2024-06-13 | 12.42 | $16.10 | 391205 |
| 2024-06-12 | 12.15 | $16.06 | 199900 |
| 2024-06-11 | 11.60 | $15.97 | 124427 |
| 2024-06-10 | 11.54 | $15.83 | 109200 |
| 2024-06-07 | 11.84 | $15.90 | 173748 |
| 2024-06-06 | 11.95 | $16.06 | 156338 |
| 2024-06-05 | 11.68 | $16.00 | 158332 |
| 2024-06-04 | 11.44 | $15.99 | 148825 |
| 2024-06-03 | 11.34 | $15.88 | 99700 |
| 2024-05-31 | 11.51 | $15.79 | 155003 |
| 2024-05-30 | 12.07 | $15.57 | 92310 |
| 2024-05-29 | 11.91 | $15.49 | 144500 |
| 2024-05-28 | 11.43 | $15.59 | 235003 |
| 2024-05-24 | 11.34 | $15.80 | 94728 |
| 2024-05-23 | 11.87 | $15.81 | 244400 |
| 2024-05-22 | 12.43 | $15.72 | 263600 |
| 2024-05-21 | 13.02 | $15.75 | 205400 |
| 2024-05-20 | 13.60 | $15.74 | 173800 |
| 2024-05-17 | 14.31 | $15.84 | 166400 |
| 2024-05-16 | 14.83 | $15.86 | 167800 |
| 2024-05-15 | 15.17 | $15.87 | 208732 |
| 2024-05-14 | 15.54 | $15.72 | 163400 |
| 2024-05-13 | 15.99 | $15.75 | 164844 |
| 2024-05-10 | 16.69 | $15.74 | 186100 |
| 2024-05-09 | 17.48 | $15.88 | 149700 |
| 2024-05-08 | 18.18 | $15.87 | 381901 |
| 2024-05-07 | 18.92 | $15.84 | 197200 |
| 2024-05-06 | 19.42 | $15.79 | 154100 |
| 2024-05-03 | 20.19 | $15.75 | 173235 |
| 2024-05-02 | 21.21 | $15.56 | 207609 |
| 2024-05-01 | 21.69 | $15.56 | 173828 |
| 2024-04-30 | 22.26 | $15.52 | 158100 |
| 2024-04-29 | 22.38 | $15.58 | 150935 |
| 2024-04-26 | 22.60 | $15.50 | 109200 |
| 2024-04-25 | 22.82 | $15.47 | 93606 |
| 2024-04-24 | 22.57 | $15.58 | 117300 |
| 2024-04-23 | 22.59 | $15.66 | 168634 |
| 2024-04-22 | 22.60 | $15.58 | 93300 |
| 2024-04-19 | 22.12 | $15.58 | 126500 |
| 2024-04-18 | 21.63 | $15.58 | 158900 |
| 2024-04-17 | 20.98 | $15.64 | 171907 |
| 2024-04-16 | 20.30 | $15.50 | 167300 |
| 2024-04-15 | 18.94 | $15.52 | 260600 |
| 2024-04-12 | 17.66 | $15.64 | 154800 |
| 2024-04-11 | 16.66 | $15.76 | 300100 |
| 2024-04-10 | 15.76 | $15.78 | 264419 |
| 2024-04-09 | 14.82 | $16.11 | 260000 |
| 2024-04-08 | 14.65 | $15.99 | 247743 |
| 2024-04-05 | 13.98 | $16.04 | 258926 |
| 2024-04-04 | 13.29 | $16.15 | 258498 |
| 2024-04-03 | 13.00 | $16.12 | 169839 |
| 2024-04-02 | 12.56 | $16.12 | 253400 |
| 2024-04-01 | 12.16 | $16.18 | 293200 |
| 2024-03-28 | 12.05 | $16.34 | 379700 |
| 2024-03-27 | 12.56 | $16.45 | 288600 |
| 2024-03-26 | 13.18 | $16.44 | 143900 |
| 2024-03-25 | 13.71 | $16.44 | 228545 |
| 2024-03-22 | 14.27 | $16.42 | 135247 |
| 2024-03-21 | 14.82 | $16.36 | 117749 |
| 2024-03-20 | 15.12 | $16.35 | 130841 |
| 2024-03-19 | 15.28 | $16.28 | 152442 |
| 2024-03-18 | 15.44 | $16.35 | 122314 |
| 2024-03-15 | 15.74 | $16.33 | 128100 |
| 2024-03-14 | 16.11 | $16.46 | 107400 |
| 2024-03-13 | 16.74 | $16.73 | 119601 |
| 2024-03-12 | 17.01 | $16.77 | 90321 |
| 2024-03-11 | 17.26 | $16.73 | 101123 |
| 2024-03-08 | 17.29 | $16.84 | 205800 |
| 2024-03-07 | 17.32 | $16.69 | 92900 |
| 2024-03-06 | 17.75 | $16.68 | 166211 |
| 2024-03-05 | 18.29 | $16.57 | 127600 |
| 2024-03-04 | 19.22 | $16.46 | 173108 |
| 2024-03-01 | 20.07 | $16.48 | 156710 |
| 2024-02-29 | 20.90 | $16.36 | 218815 |
| 2024-02-28 | 21.47 | $16.23 | 137500 |
| 2024-02-27 | 21.51 | $16.11 | 197000 |
| 2024-02-26 | 21.54 | $16.24 | 189200 |
| 2024-02-23 | 21.77 | $16.27 | 236700 |
| 2024-02-22 | 21.98 | $16.19 | 305728 |
| 2024-02-21 | 22.03 | $16.15 | 813201 |
| 2024-02-20 | 22.09 | $16.49 | 90713 |
| 2024-02-16 | 23.10 | $16.47 | 184300 |
| 2024-02-15 | 24.21 | $16.65 | 195300 |
| 2024-02-14 | 25.45 | $16.46 | 248600 |
| 2024-02-13 | 26.64 | $16.65 | 129048 |
| 2024-02-12 | 27.65 | $16.88 | 146120 |
| 2024-02-09 | 27.84 | $16.90 | 120944 |
| 2024-02-08 | 27.95 | $16.93 | 268702 |
| 2024-02-07 | 28.19 | $16.92 | 136900 |
| 2024-02-06 | 27.97 | $16.93 | 138500 |
| 2024-02-05 | 27.77 | $16.78 | 285000 |
| 2024-02-02 | 27.82 | $16.80 | 522700 |
| 2024-02-01 | 27.51 | $17.11 | 215408 |
| 2024-01-31 | 26.43 | $16.79 | 357200 |
| 2024-01-30 | 25.48 | $16.77 | 237700 |
| 2024-01-29 | 24.73 | $16.73 | 167900 |
| 2024-01-26 | 24.24 | $16.64 | 124500 |
| 2024-01-25 | 23.76 | $16.68 | 170704 |
| 2024-01-24 | 23.33 | $16.57 | 238731 |
| 2024-01-23 | 22.87 | $16.63 | 181547 |
| 2024-01-22 | 22.59 | $16.60 | 293839 |
| 2024-01-19 | 22.29 | $16.56 | 508134 |
| 2024-01-18 | 22.35 | $16.44 | 294928 |
| 2024-01-17 | 22.66 | $16.49 | 652526 |
| 2024-01-16 | 22.99 | $16.38 | 443092 |
| 2024-01-12 | 23.71 | $16.46 | 129227 |
| 2024-01-11 | 23.81 | $16.47 | 188818 |
| 2024-01-10 | 23.96 | $16.59 | 135700 |
| 2024-01-09 | 23.56 | $16.60 | 179906 |
| 2024-01-08 | 23.13 | $16.66 | 216600 |
| 2024-01-05 | 22.75 | $16.55 | 342104 |
| 2024-01-04 | 22.58 | $16.52 | 342202 |
| 2024-01-03 | 22.49 | $16.45 | 248531 |
| 2024-01-02 | 22.67 | $16.28 | 229006 |
| 2023-12-29 | 23.12 | $16.26 | 623793 |
| 2023-12-28 | 23.27 | $16.48 | 366936 |
| 2023-12-27 | 22.77 | $16.50 | 302935 |
| 2023-12-26 | 22.20 | $16.41 | 256839 |
| 2023-12-22 | 21.74 | $16.43 | 176600 |
| 2023-12-21 | 21.31 | $16.47 | 308300 |
| 2023-12-20 | 20.77 | $16.44 | 299210 |
| 2023-12-19 | 20.10 | $16.59 | 329800 |
| 2023-12-18 | 19.25 | $16.47 | 362637 |
| 2023-12-15 | 18.37 | $16.46 | 286400 |
| 2023-12-14 | 17.58 | $16.32 | 353400 |
| 2023-12-13 | 16.89 | $16.14 | 462400 |
| 2023-12-12 | 16.66 | $15.80 | 219900 |
| 2023-12-11 | 16.92 | $15.83 | 230013 |
| 2023-12-08 | 17.28 | $15.89 | 181600 |
| 2023-12-07 | 17.44 | $15.99 | 201700 |
| 2023-12-06 | 17.41 | $16.03 | 574936 |
| 2023-12-05 | 17.37 | $16.01 | 287200 |
| 2023-12-04 | 16.75 | $15.94 | 368800 |
| 2023-12-01 | 16.23 | $15.85 | 409300 |
| 2023-11-30 | 15.70 | $15.66 | 282100 |
| 2023-11-29 | 15.52 | $15.80 | 535800 |
| 2023-11-28 | 15.34 | $15.52 | 487409 |
| 2023-11-27 | 15.52 | $15.47 | 303312 |
| 2023-11-24 | 15.81 | $15.51 | 79600 |
| 2023-11-22 | 16.01 | $15.54 | 217102 |
| 2023-11-21 | 16.14 | $15.60 | 176433 |
| 2023-11-20 | 16.46 | $15.62 | 206700 |
| 2023-11-17 | 16.75 | $15.58 | 123400 |
| 2023-11-16 | 17.03 | $15.62 | 156514 |
| 2023-11-15 | 17.45 | $15.42 | 155500 |
| 2023-11-14 | 18.16 | $15.53 | 210200 |
| 2023-11-13 | 18.85 | $15.24 | 138310 |
| 2023-11-10 | 19.68 | $15.33 | 135700 |
| 2023-11-09 | 20.66 | $15.33 | 100800 |
| 2023-11-08 | 21.73 | $15.67 | 114500 |
| 2023-11-07 | 22.24 | $15.61 | 368869 |
| 2023-11-06 | 23.01 | $15.21 | 196110 |
| 2023-11-03 | 23.81 | $15.65 | 249844 |
| 2023-11-02 | 24.05 | $15.40 | 239001 |
| 2023-11-01 | 24.84 | $15.12 | 230600 |
| 2023-10-31 | 25.94 | $14.96 | 262131 |
| 2023-10-30 | 26.59 | $14.82 | 301809 |
| 2023-10-27 | 27.06 | $14.62 | 172900 |
| 2023-10-26 | 26.86 | $14.58 | 212800 |
| 2023-10-25 | 26.56 | $14.43 | 332400 |
| 2023-10-24 | 26.24 | $14.88 | 213701 |
| 2023-10-23 | 26.83 | $14.77 | 194400 |
| 2023-10-20 | 27.38 | $14.62 | 150800 |
| 2023-10-19 | 27.17 | $14.51 | 368405 |
| 2023-10-18 | 26.94 | $14.92 | 237824 |
| 2023-10-17 | 27.47 | $14.98 | 228534 |
| 2023-10-16 | 28.42 | $15.28 | 402832 |
| 2023-10-13 | 29.53 | $15.15 | 180503 |
| 2023-10-12 | 30.33 | $15.08 | 239739 |
| 2023-10-11 | 31.20 | $15.25 | 322613 |
| 2023-10-10 | 31.92 | $14.87 | 284446 |
| 2023-10-09 | 31.79 | $14.95 | 336600 |
| 2023-10-06 | 31.66 | $14.79 | 211900 |
| 2023-10-05 | 31.37 | $14.92 | 211400 |
| 2023-10-04 | 31.44 | $15.12 | 303201 |
| 2023-10-03 | 31.52 | $14.85 | 303513 |
| 2023-10-02 | 30.97 | $15.01 | 367002 |
| 2023-09-29 | 30.84 | $15.16 | 562800 |
| 2023-09-28 | 30.70 | $14.91 | 277525 |
| 2023-09-27 | 29.45 | $14.85 | 488000 |
| 2023-09-26 | 28.22 | $14.84 | 340412 |
| 2023-09-25 | 27.05 | $15.19 | 257018 |
| 2023-09-22 | 26.46 | $15.34 | 165311 |
| 2023-09-21 | 26.07 | $15.35 | 245100 |
| 2023-09-20 | 25.93 | $15.56 | 225602 |
| 2023-09-19 | 26.18 | $15.48 | 273602 |
| 2023-09-18 | 26.24 | $15.51 | 140501 |
| 2023-09-15 | 26.52 | $15.60 | 129300 |
| 2023-09-14 | 27.02 | $15.65 | 196751 |
| 2023-09-13 | 27.65 | $15.78 | 181129 |
| 2023-09-12 | 28.45 | $15.66 | 172900 |
| 2023-09-11 | 28.83 | $15.72 | 184800 |
| 2023-09-08 | 29.23 | $15.72 | 106600 |
| 2023-09-07 | 29.73 | $15.66 | 110900 |
| 2023-09-06 | 29.90 | $15.72 | 114700 |
| 2023-09-05 | 30.19 | $15.72 | 201300 |
| 2023-09-01 | 30.55 | $15.94 | 154750 |
| 2023-08-31 | 31.26 | $16.03 | 178600 |
| 2023-08-30 | 32.33 | $15.92 | 165700 |
| 2023-08-29 | 32.89 | $15.85 | 394522 |
| 2023-08-28 | 33.33 | $15.76 | 240000 |
| 2023-08-25 | 33.42 | $15.80 | 210016 |
| 2023-08-24 | 33.51 | $15.74 | 154505 |
| 2023-08-23 | 33.27 | $15.76 | 288209 |
| 2023-08-22 | 33.01 | $15.57 | 361700 |
| 2023-08-21 | 32.51 | $15.66 | 288400 |
| 2023-08-18 | 32.19 | $15.85 | 474100 |
| 2023-08-17 | 31.91 | $15.63 | 249700 |
| 2023-08-16 | 30.78 | $15.67 | 182200 |
| 2023-08-15 | 29.73 | $15.77 | 159500 |
| 2023-08-14 | 28.79 | $15.90 | 144500 |
| 2023-08-11 | 28.02 | $16.06 | 258600 |
| 2023-08-10 | 27.21 | $15.93 | 269216 |
| 2023-08-09 | 26.43 | $16.04 | 194300 |
| 2023-08-08 | 25.79 | $16.01 | 168536 |
| 2023-08-07 | 25.24 | $15.96 | 250600 |
| 2023-08-04 | 24.10 | $15.98 | 241400 |
| 2023-08-03 | 22.89 | $15.82 | 421633 |
| 2023-08-02 | 21.63 | $16.14 | 359000 |
| 2023-08-01 | 20.81 | $16.26 | 211048 |
| 2023-07-31 | 20.23 | $16.41 | 194344 |
| 2023-07-28 | 20.12 | $16.48 | 146700 |
| 2023-07-27 | 19.67 | $16.35 | 250100 |
| 2023-07-26 | 19.20 | $16.57 | 120117 |
| 2023-07-25 | 19.32 | $16.55 | 202803 |
| 2023-07-24 | 19.45 | $16.60 | 204300 |
| 2023-07-21 | 19.58 | $16.61 | 301041 |
| 2023-07-20 | 19.80 | $16.48 | 184100 |
| 2023-07-19 | 20.04 | $16.61 | 285000 |
| 2023-07-18 | 20.59 | $16.55 | 174317 |
| 2023-07-17 | 21.05 | $16.51 | 192725 |
| 2023-07-14 | 21.24 | $16.46 | 119300 |
| 2023-07-13 | 21.44 | $16.61 | 183900 |
| 2023-07-12 | 21.83 | $16.57 | 214323 |
| 2023-07-11 | 22.21 | $16.39 | 208441 |
| 2023-07-10 | 22.00 | $16.33 | 278617 |
| 2023-07-07 | 21.70 | $16.34 | 155900 |
| 2023-07-06 | 21.19 | $16.20 | 562007 |
| 2023-07-05 | 20.68 | $16.63 | 198148 |
| 2023-07-03 | 21.18 | $16.70 | 81900 |
| 2023-06-30 | 21.72 | $16.59 | 236446 |
| 2023-06-29 | 21.83 | $16.53 | 165431 |
| 2023-06-28 | 22.01 | $16.75 | 192121 |
| 2023-06-27 | 22.32 | $16.65 | 201100 |
| 2023-06-26 | 22.80 | $16.62 | 234500 |
| 2023-06-23 | 23.27 | $16.56 | 221900 |
| 2023-06-22 | 23.50 | $16.53 | 178500 |
| 2023-06-21 | 23.36 | $16.56 | 238100 |
| 2023-06-20 | 23.22 | $16.50 | 251900 |
| 2023-06-16 | 23.12 | $16.49 | 289300 |
| 2023-06-15 | 23.02 | $16.57 | 249600 |
| 2023-06-14 | 23.06 | $16.46 | 208000 |
| 2023-06-13 | 22.87 | $16.53 | 180600 |
| 2023-06-12 | 22.90 | $16.65 | 168112 |
| 2023-06-09 | 22.78 | $16.54 | 135248 |
| 2023-06-08 | 22.29 | $16.45 | 202300 |
| 2023-06-07 | 21.65 | $16.44 | 178307 |
| 2023-06-06 | 20.98 | $16.46 | 162800 |
| 2023-06-05 | 20.26 | $16.49 | 244791 |
| 2023-06-02 | 19.54 | $16.45 | 644839 |
| 2023-06-01 | 18.78 | $16.85 | 190935 |
| 2023-05-31 | 18.69 | $16.83 | 303600 |
| 2023-05-30 | 18.04 | $16.67 | 226732 |
| 2023-05-26 | 17.35 | $16.74 | 169100 |
| 2023-05-25 | 16.62 | $16.56 | 156531 |
| 2023-05-24 | 15.48 | $16.71 | 165800 |
| 2023-05-23 | 14.69 | $16.86 | 241332 |
| 2023-05-22 | 13.59 | $16.67 | 375500 |
| 2023-05-19 | 12.47 | $17.15 | 166400 |
| 2023-05-18 | 11.94 | $17.29 | 124300 |
| 2023-05-17 | 11.79 | $17.51 | 92200 |
| 2023-05-16 | 12.15 | $17.63 | 131700 |
| 2023-05-15 | 12.75 | $17.74 | 102000 |
| 2023-05-12 | 13.22 | $17.73 | 75526 |
| 2023-05-11 | 13.61 | $17.99 | 147400 |
| 2023-05-10 | 13.43 | $17.97 | 132339 |
| 2023-05-09 | 13.46 | $17.76 | 115800 |
| 2023-05-08 | 13.98 | $17.67 | 101500 |
| 2023-05-05 | 14.47 | $17.89 | 104700 |
| 2023-05-04 | 14.71 | $17.83 | 119800 |
| 2023-05-03 | 14.78 | $17.99 | 133237 |
| 2023-05-02 | 14.63 | $17.98 | 131305 |
| 2023-05-01 | 14.64 | $17.73 | 122000 |
| 2023-04-28 | 14.71 | $17.99 | 164528 |
| 2023-04-27 | 14.37 | $17.77 | 117400 |
| 2023-04-26 | 14.41 | $17.86 | 83300 |
| 2023-04-25 | 14.31 | $17.65 | 92800 |
| 2023-04-24 | 14.58 | $17.69 | 49614 |
| 2023-04-21 | 14.91 | $17.57 | 80324 |
| 2023-04-20 | 15.27 | $17.67 | 124805 |
| 2023-04-19 | 15.58 | $17.38 | 115700 |
| 2023-04-18 | 16.25 | $17.45 | 108216 |
| 2023-04-17 | 17.09 | $17.33 | 135712 |
| 2023-04-14 | 17.97 | $17.64 | 169447 |
| 2023-04-13 | 18.24 | $17.99 | 218420 |
| 2023-04-12 | 18.02 | $17.91 | 152339 |
| 2023-04-11 | 17.93 | $17.82 | 80914 |
| 2023-04-10 | 18.02 | $17.71 | 122700 |
| 2023-04-06 | 18.14 | $17.94 | 107802 |
| 2023-04-05 | 17.53 | $18.11 | 108400 |
| 2023-04-04 | 16.39 | $18.01 | 143306 |
| 2023-04-03 | 15.38 | $18.03 | 141223 |
| 2023-03-31 | 14.32 | $17.92 | 277900 |
| 2023-03-30 | 13.20 | $18.04 | 246616 |
| 2023-03-29 | 12.02 | $18.27 | 440715 |
| 2023-03-28 | 10.78 | $17.53 | 99500 |
| 2023-03-27 | 10.93 | $17.51 | 111702 |
| 2023-03-24 | 10.99 | $17.62 | 173408 |
| 2023-03-23 | 10.89 | $17.52 | 73100 |
| 2023-03-22 | 11.16 | $17.51 | 181925 |
| 2023-03-21 | 11.50 | $17.57 | 205936 |
| 2023-03-20 | 11.30 | $17.60 | 166823 |
| 2023-03-17 | 11.05 | $17.64 | 271516 |
| 2023-03-16 | 10.80 | $17.34 | 156600 |
| 2023-03-15 | 10.62 | $17.35 | 202746 |
| 2023-03-14 | 10.57 | $17.32 | 217001 |
| 2023-03-13 | 10.43 | $17.49 | 195419 |
| 2023-03-10 | 9.87 | $17.57 | 195510 |
| 2023-03-09 | 9.73 | $17.32 | 135605 |
| 2023-03-08 | 10.18 | $17.37 | 103200 |
| 2023-03-07 | 10.56 | $17.41 | 136734 |
| 2023-03-06 | 11.04 | $17.45 | 90309 |
| 2023-03-03 | 11.49 | $17.42 | 108800 |
| 2023-03-02 | 11.97 | $17.20 | 125501 |
| 2023-03-01 | 11.92 | $17.23 | 125037 |
| 2023-02-28 | 12.10 | $17.33 | 155235 |
| 2023-02-27 | 12.36 | $17.30 | 136803 |
| 2023-02-24 | 12.49 | $17.36 | 104641 |
| 2023-02-23 | 12.68 | $17.42 | 227637 |
| 2023-02-22 | 12.90 | $17.27 | 145500 |
| 2023-02-21 | 12.97 | $17.15 | 237600 |
| 2023-02-17 | 13.04 | $17.52 | 124332 |
| 2023-02-16 | 13.66 | $17.55 | 218000 |
| 2023-02-15 | 14.13 | $17.83 | 171200 |
| 2023-02-14 | 14.22 | $17.80 | 176400 |
| 2023-02-13 | 14.42 | $17.86 | 121432 |
| 2023-02-10 | 14.58 | $17.72 | 112800 |
| 2023-02-09 | 14.83 | $17.93 | 120621 |
| 2023-02-08 | 14.69 | $17.95 | 131114 |
| 2023-02-07 | 14.71 | $17.93 | 133900 |
| 2023-02-06 | 14.73 | $17.78 | 181900 |
| 2023-02-03 | 14.93 | $17.88 | 342737 |
| 2023-02-02 | 14.91 | $18.25 | 245409 |
| 2023-02-01 | 14.05 | $18.30 | 259535 |
| 2023-01-31 | 13.39 | $18.04 | 185106 |
| 2023-01-30 | 13.10 | $17.92 | 163700 |
| 2023-01-27 | 13.03 | $17.79 | 176500 |
| 2023-01-26 | 13.05 | $17.87 | 125400 |
| 2023-01-25 | 12.91 | $17.75 | 198509 |
| 2023-01-24 | 12.76 | $17.86 | 204621 |
| 2023-01-23 | 12.60 | $17.86 | 165917 |
| 2023-01-20 | 12.64 | $17.82 | 656608 |
| 2023-01-19 | 12.65 | $17.97 | 278700 |
| 2023-01-18 | 12.67 | $17.77 | 324517 |
| 2023-01-17 | 12.79 | $17.49 | 238300 |
| 2023-01-13 | 13.20 | $17.66 | 376000 |
| 2023-01-12 | 13.37 | $18.09 | 150719 |
| 2023-01-11 | 13.29 | $18.08 | 144200 |
| 2023-01-10 | 13.27 | $17.86 | 163900 |
| 2023-01-09 | 13.57 | $17.67 | 380744 |
| 2023-01-06 | 13.79 | $17.79 | 140636 |
| 2023-01-05 | 14.25 | $17.56 | 132500 |
| 2023-01-04 | 14.85 | $17.48 | 183733 |
| 2023-01-03 | 15.42 | $17.25 | 217000 |
| 2022-12-30 | 15.62 | $16.84 | 326300 |
| 2022-12-29 | 15.30 | $16.90 | 396612 |
| 2022-12-28 | 15.04 | $16.90 | 440500 |
| 2022-12-27 | 14.77 | $16.95 | 370200 |
| 2022-12-23 | 14.79 | $17.52 | 155112 |
| 2022-12-22 | 15.57 | $17.67 | 202325 |
| 2022-12-21 | 16.18 | $17.80 | 237704 |
| 2022-12-20 | 16.91 | $17.63 | 461300 |
| 2022-12-19 | 17.55 | $17.33 | 298416 |
| 2022-12-16 | 18.11 | $17.56 | 313000 |
| 2022-12-15 | 18.93 | $17.50 | 232600 |
| 2022-12-14 | 19.66 | $17.43 | 211330 |
| 2022-12-13 | 20.21 | $17.41 | 403233 |
| 2022-12-12 | 20.95 | $17.65 | 327400 |
| 2022-12-09 | 22.00 | $17.94 | 161207 |
| 2022-12-08 | 22.79 | $18.11 | 348304 |
| 2022-12-07 | 23.32 | $18.09 | 419548 |
| 2022-12-06 | 23.94 | $18.27 | 362125 |
| 2022-12-05 | 24.59 | $18.44 | 186600 |
| 2022-12-02 | 24.70 | $18.68 | 146300 |
| 2022-12-01 | 24.31 | $18.75 | 179900 |
| 2022-11-30 | 23.66 | $18.76 | 275364 |
| 2022-11-29 | 23.05 | $18.32 | 172400 |
| 2022-11-28 | 22.79 | $18.28 | 213300 |
| 2022-11-25 | 22.60 | $18.01 | 33200 |
| 2022-11-23 | 22.62 | $18.00 | 316635 |
| 2022-11-22 | 22.65 | $18.03 | 317600 |
| 2022-11-21 | 22.85 | $17.43 | 152300 |
| 2022-11-18 | 23.73 | $17.40 | 240500 |
| 2022-11-17 | 24.67 | $17.67 | 305921 |
| 2022-11-16 | 25.28 | $18.22 | 189443 |
| 2022-11-15 | 24.88 | $18.31 | 283331 |
| 2022-11-14 | 24.47 | $18.07 | 352546 |
| 2022-11-11 | 24.30 | $18.17 | 241200 |
| 2022-11-10 | 23.86 | $17.96 | 302757 |
| 2022-11-09 | 23.77 | $16.81 | 207600 |
| 2022-11-08 | 24.92 | $17.12 | 249400 |
| 2022-11-07 | 26.13 | $16.72 | 154700 |
| 2022-11-04 | 27.21 | $17.01 | 110715 |
| 2022-11-03 | 28.47 | $16.92 | 182745 |
| 2022-11-02 | 29.95 | $16.95 | 243124 |
| 2022-11-01 | 31.29 | $17.06 | 180445 |
| 2022-10-31 | 32.32 | $17.13 | 281235 |
| 2022-10-28 | 33.41 | $17.21 | 230200 |
| 2022-10-27 | 34.69 | $16.98 | 237414 |
| 2022-10-26 | 36.03 | $16.81 | 231700 |
| 2022-10-25 | 37.73 | $16.32 | 398400 |
| 2022-10-24 | 38.99 | $15.96 | 216716 |
| 2022-10-21 | 39.76 | $16.27 | 239733 |
| 2022-10-20 | 40.35 | $15.91 | 198200 |
| 2022-10-19 | 40.64 | $16.17 | 175900 |
| 2022-10-18 | 41.30 | $16.35 | 260300 |
| 2022-10-17 | 42.05 | $16.16 | 204000 |
| 2022-10-14 | 42.26 | $16.01 | 139012 |
| 2022-10-13 | 42.48 | $16.32 | 454800 |
| 2022-10-12 | 42.24 | $16.09 | 285000 |
| 2022-10-11 | 41.49 | $16.13 | 257500 |
| 2022-10-10 | 40.75 | $16.24 | 171400 |
| 2022-10-07 | 40.03 | $16.36 | 196900 |
| 2022-10-06 | 39.36 | $16.39 | 219730 |
| 2022-10-05 | 38.79 | $16.53 | 268210 |
| 2022-10-04 | 38.26 | $16.72 | 492906 |
| 2022-10-03 | 37.84 | $16.55 | 238346 |
| 2022-09-30 | 37.06 | $16.43 | 335529 |
| 2022-09-29 | 35.96 | $16.54 | 258400 |
| 2022-09-28 | 34.66 | $16.55 | 477900 |
| 2022-09-27 | 33.36 | $16.35 | 330010 |
| 2022-09-26 | 31.81 | $16.46 | 398301 |
| 2022-09-23 | 30.22 | $16.73 | 523823 |
| 2022-09-22 | 28.63 | $16.90 | 367637 |
| 2022-09-21 | 27.17 | $17.31 | 108000 |
| 2022-09-20 | 25.89 | $17.29 | 206900 |
| 2022-09-19 | 24.53 | $17.43 | 151500 |
| 2022-09-16 | 23.35 | $17.47 | 257649 |
| 2022-09-15 | 22.11 | $17.42 | 253900 |
| 2022-09-14 | 20.89 | $17.71 | 292307 |
| 2022-09-13 | 19.79 | $18.05 | 116700 |
| 2022-09-12 | 18.82 | $18.07 | 186500 |
| 2022-09-09 | 17.98 | $18.11 | 161700 |
| 2022-09-08 | 17.17 | $18.02 | 211711 |
| 2022-09-07 | 16.28 | $18.24 | 351302 |
| 2022-09-06 | 15.53 | $18.23 | 304600 |
| 2022-09-02 | 14.74 | $18.74 | 111342 |
| 2022-09-01 | 14.49 | $18.55 | 232800 |
| 2022-08-31 | 14.23 | $19.15 | 207910 |
| 2022-08-30 | 14.50 | $18.96 | 146510 |
| 2022-08-29 | 14.28 | $18.94 | 114318 |
| 2022-08-26 | 14.19 | $19.28 | 225010 |
| 2022-08-25 | 14.36 | $19.30 | 262600 |
| 2022-08-24 | 14.33 | $19.12 | 137227 |
| 2022-08-23 | 13.99 | $19.00 | 183800 |
| 2022-08-22 | 13.50 | $18.92 | 233516 |
| 2022-08-19 | 13.03 | $19.31 | 113100 |
| 2022-08-18 | 12.99 | $19.58 | 176528 |
| 2022-08-17 | 13.18 | $19.36 | 235800 |
| 2022-08-16 | 13.37 | $19.69 | 236100 |
| 2022-08-15 | 14.06 | $20.06 | 155800 |
| 2022-08-12 | 14.09 | $20.10 | 267900 |
| 2022-08-11 | 14.26 | $19.87 | 343043 |
| 2022-08-10 | 14.75 | $19.55 | 246439 |
| 2022-08-09 | 15.53 | $19.68 | 121810 |
| 2022-08-08 | 16.34 | $19.60 | 149500 |
| 2022-08-05 | 17.07 | $19.69 | 170300 |
| 2022-08-04 | 17.84 | $19.83 | 217607 |
| 2022-08-03 | 18.20 | $19.80 | 356300 |
| 2022-08-02 | 18.57 | $19.93 | 455035 |
| 2022-08-01 | 18.44 | $19.99 | 284611 |
| 2022-07-29 | 18.49 | $19.70 | 395500 |
| 2022-07-28 | 18.09 | $19.95 | 264401 |
| 2022-07-27 | 17.82 | $19.50 | 184205 |
| 2022-07-26 | 17.92 | $19.27 | 146617 |
| 2022-07-25 | 17.92 | $19.56 | 131510 |
| 2022-07-22 | 18.10 | $19.28 | 253812 |
| 2022-07-21 | 18.28 | $19.42 | 130741 |
| 2022-07-20 | 18.68 | $19.20 | 236200 |
| 2022-07-19 | 19.29 | $19.28 | 198400 |
| 2022-07-18 | 19.92 | $19.23 | 171100 |
| 2022-07-15 | 20.41 | $19.27 | 610700 |
| 2022-07-14 | 20.92 | $19.11 | 245404 |
| 2022-07-13 | 21.72 | $19.29 | 359616 |
| 2022-07-12 | 22.56 | $18.89 | 384609 |
| 2022-07-11 | 23.71 | $18.72 | 395016 |
| 2022-07-08 | 24.61 | $18.22 | 244632 |
| 2022-07-07 | 24.87 | $18.38 | 413200 |
| 2022-07-06 | 25.31 | $18.78 | 367900 |
| 2022-07-05 | 26.06 | $19.32 | 295202 |
| 2022-07-01 | 27.42 | $19.36 | 316300 |
| 2022-06-30 | 28.67 | $19.16 | 558800 |
| 2022-06-29 | 30.12 | $18.60 | 150100 |
| 2022-06-28 | 30.36 | $18.27 | 169424 |
| 2022-06-27 | 30.19 | $18.16 | 132745 |
| 2022-06-24 | 29.76 | $18.19 | 180440 |
| 2022-06-23 | 29.31 | $18.23 | 322600 |
| 2022-06-22 | 28.83 | $17.98 | 360916 |
| 2022-06-21 | 27.72 | $17.59 | 244500 |
| 2022-06-17 | 25.99 | $17.90 | 243400 |
| 2022-06-16 | 24.20 | $17.65 | 750200 |
| 2022-06-15 | 22.28 | $17.98 | 231300 |
| 2022-06-14 | 20.55 | $17.88 | 412167 |
| 2022-06-13 | 18.72 | $18.51 | 651800 |
| 2022-06-10 | 17.26 | $19.54 | 127493 |
| 2022-06-09 | 16.85 | $19.55 | 107300 |
| 2022-06-08 | 16.58 | $19.67 | 132800 |
| 2022-06-07 | 16.36 | $19.61 | 259933 |
| 2022-06-06 | 16.13 | $19.85 | 98500 |
| 2022-06-03 | 16.24 | $19.77 | 99807 |
| 2022-06-02 | 16.35 | $19.79 | 349432 |
| 2022-06-01 | 16.47 | $19.96 | 91548 |
| 2022-05-31 | 17.03 | $20.05 | 258924 |
| 2022-05-27 | 17.61 | $20.04 | 642300 |
| 2022-05-26 | 18.31 | $20.13 | 478600 |
| 2022-05-25 | 18.85 | $20.26 | 356600 |
| 2022-05-24 | 19.70 | $20.25 | 342820 |
| 2022-05-23 | 20.55 | $19.98 | 276348 |
| 2022-05-20 | 21.44 | $20.24 | 246911 |
| 2022-05-19 | 22.20 | $19.66 | 389229 |
| 2022-05-18 | 22.55 | $19.88 | 292535 |
| 2022-05-17 | 23.08 | $20.20 | 232416 |
| 2022-05-16 | 24.18 | $20.40 | 179200 |
| 2022-05-13 | 25.33 | $20.15 | 228600 |
| 2022-05-12 | 26.09 | $20.14 | 193300 |
| 2022-05-11 | 26.89 | $19.75 | 295641 |
| 2022-05-10 | 27.16 | $19.73 | 218800 |
| 2022-05-09 | 27.44 | $19.56 | 261537 |
| 2022-05-06 | 27.67 | $19.83 | 663600 |
| 2022-05-05 | 27.91 | $19.67 | 252200 |
| 2022-05-04 | 27.63 | $19.82 | 188264 |
| 2022-05-03 | 27.38 | $19.47 | 162600 |
| 2022-05-02 | 27.21 | $19.62 | 217346 |
| 2022-04-29 | 27.25 | $19.99 | 146816 |
| 2022-04-28 | 27.47 | $20.00 | 266802 |
| 2022-04-27 | 27.56 | $19.99 | 216900 |
| 2022-04-26 | 27.68 | $19.96 | 177444 |
| 2022-04-25 | 27.86 | $19.98 | 189226 |
| 2022-04-22 | 27.88 | $19.69 | 190500 |
| 2022-04-21 | 27.86 | $19.87 | 265947 |
| 2022-04-20 | 28.00 | $20.03 | 386100 |
| 2022-04-19 | 28.13 | $19.32 | 321100 |
| 2022-04-18 | 27.40 | $19.35 | 292800 |
| 2022-04-14 | 26.73 | $19.57 | 361500 |
| 2022-04-13 | 26.11 | $20.19 | 216433 |
| 2022-04-12 | 25.79 | $20.11 | 376210 |
| 2022-04-11 | 25.46 | $20.00 | 304500 |
| 2022-04-08 | 25.16 | $20.47 | 142200 |
| 2022-04-07 | 25.22 | $20.70 | 172900 |
| 2022-04-06 | 25.45 | $21.02 | 272526 |
| 2022-04-05 | 25.69 | $21.21 | 239700 |
| 2022-04-04 | 26.44 | $21.91 | 177143 |
| 2022-04-01 | 27.65 | $21.83 | 193410 |
| 2022-03-31 | 29.07 | $22.02 | 422003 |
| 2022-03-30 | 30.57 | $21.63 | 220421 |
| 2022-03-29 | 31.31 | $21.33 | 441022 |
| 2022-03-28 | 31.84 | $20.63 | 222506 |
| 2022-03-25 | 31.73 | $20.85 | 256500 |
| 2022-03-24 | 31.74 | $21.07 | 167332 |
| 2022-03-23 | 31.90 | $21.16 | 248800 |
| 2022-03-22 | 32.08 | $20.97 | 419500 |
| 2022-03-21 | 32.06 | $21.25 | 268206 |
| 2022-03-18 | 32.23 | $21.25 | 248100 |
| 2022-03-17 | 32.53 | $21.50 | 610501 |
| 2022-03-16 | 33.00 | $21.91 | 304446 |
| 2022-03-15 | 33.33 | $21.12 | 307000 |
| 2022-03-14 | 32.67 | $21.08 | 318400 |
| 2022-03-11 | 32.06 | $21.82 | 172300 |
| 2022-03-10 | 31.98 | $22.24 | 140900 |
| 2022-03-09 | 32.10 | $22.45 | 270800 |
| 2022-03-08 | 32.41 | $22.95 | 167900 |
| 2022-03-07 | 32.98 | $23.23 | 117734 |
| 2022-03-04 | 34.27 | $23.50 | 144036 |
| 2022-03-03 | 35.53 | $23.31 | 72900 |
| 2022-03-02 | 36.74 | $23.27 | 178500 |
| 2022-03-01 | 38.01 | $23.52 | 175700 |
| 2022-02-28 | 39.72 | $23.50 | 460742 |
| 2022-02-25 | 41.15 | $22.91 | 174800 |
| 2022-02-24 | 41.83 | $22.78 | 317200 |
| 2022-02-23 | 42.22 | $22.30 | 263804 |
| 2022-02-22 | 41.78 | $22.23 | 137200 |
| 2022-02-18 | 41.43 | $22.32 | 403315 |
| 2022-02-17 | 41.12 | $22.65 | 248200 |
| 2022-02-16 | 40.88 | $22.38 | 246002 |
| 2022-02-15 | 39.89 | $22.19 | 237606 |
| 2022-02-14 | 38.58 | $22.18 | 205000 |
| 2022-02-11 | 37.29 | $22.52 | 281241 |
| 2022-02-10 | 36.01 | $22.59 | 253833 |
| 2022-02-09 | 34.78 | $22.84 | 275500 |
| 2022-02-08 | 33.57 | $22.56 | 382818 |
| 2022-02-07 | 32.30 | $22.85 | 580500 |
| 2022-02-04 | 31.05 | $23.40 | 164600 |
| 2022-02-03 | 30.13 | $23.64 | 131100 |
| 2022-02-02 | 29.40 | $24.11 | 116300 |
| 2022-02-01 | 28.99 | $24.34 | 140500 |
| 2022-01-31 | 28.56 | $24.13 | 142052 |
| 2022-01-28 | 27.94 | $24.24 | 134020 |
| 2022-01-27 | 27.50 | $24.35 | 192238 |
| 2022-01-26 | 26.86 | $24.05 | 303600 |
| 2022-01-25 | 26.19 | $24.39 | 760400 |
| 2022-01-24 | 25.72 | $24.06 | 312900 |
| 2022-01-21 | 24.52 | $24.04 | 529400 |
| 2022-01-20 | 23.39 | $23.68 | 338431 |
| 2022-01-19 | 21.69 | $23.31 | 637446 |
| 2022-01-18 | 19.90 | $23.76 | 311700 |
| 2022-01-14 | 18.32 | $24.54 | 232644 |
| 2022-01-13 | 17.27 | $24.92 | 79400 |
| 2022-01-12 | 16.72 | $25.00 | 150339 |
| 2022-01-11 | 16.14 | $24.87 | 156200 |
| 2022-01-10 | 15.57 | $24.73 | 158307 |
| 2022-01-07 | 14.47 | $24.89 | 144511 |
| 2022-01-06 | 13.53 | $24.76 | 278500 |
| 2022-01-05 | 12.54 | $25.01 | 226774 |
| 2022-01-04 | 11.78 | $25.33 | 263400 |
| 2022-01-03 | 11.46 | $25.93 | 200140 |
| 2021-12-31 | 11.83 | $26.18 | 88100 |
| 2021-12-30 | 12.38 | $25.87 | 218700 |
| 2021-12-29 | 12.26 | $25.85 | 111013 |
| 2021-12-28 | 12.45 | $26.03 | 74300 |
| 2021-12-27 | 13.10 | $26.29 | 266100 |
| 2021-12-23 | 13.79 | $26.02 | 101310 |
| 2021-12-22 | 14.02 | $25.85 | 132700 |
| 2021-12-21 | 14.13 | $25.80 | 103627 |
| 2021-12-20 | 14.07 | $25.99 | 114328 |
| 2021-12-17 | 14.57 | $26.13 | 93732 |
| 2021-12-16 | 15.11 | $25.93 | 98800 |
| 2021-12-15 | 15.64 | $26.18 | 88845 |
| 2021-12-14 | 15.99 | $26.22 | 98200 |
| 2021-12-13 | 16.36 | $25.90 | 129500 |
| 2021-12-10 | 17.19 | $25.98 | 147807 |
| 2021-12-09 | 17.90 | $26.27 | 56400 |
| 2021-12-08 | 17.84 | $26.30 | 95637 |
| 2021-12-07 | 17.81 | $26.07 | 78341 |
| 2021-12-06 | 17.68 | $26.20 | 126000 |
| 2021-12-03 | 17.39 | $26.28 | 102945 |
| 2021-12-02 | 17.09 | $26.19 | 135911 |
| 2021-12-01 | 16.64 | $26.24 | 97700 |
| 2021-11-30 | 16.22 | $26.04 | 139400 |
| 2021-11-29 | 16.12 | $25.83 | 143500 |
| 2021-11-26 | 16.40 | $25.31 | 119500 |
| 2021-11-24 | 17.25 | $25.43 | 93400 |
| 2021-11-23 | 17.97 | $25.32 | 118103 |
| 2021-11-22 | 18.62 | $25.43 | 150300 |
| 2021-11-19 | 19.58 | $25.66 | 89300 |
| 2021-11-18 | 20.24 | $25.54 | 84400 |
| 2021-11-17 | 20.94 | $25.55 | 109709 |
| 2021-11-16 | 21.86 | $25.64 | 144300 |
| 2021-11-15 | 22.74 | $25.99 | 97834 |
| 2021-11-12 | 23.02 | $25.93 | 115611 |
| 2021-11-11 | 23.51 | $26.00 | 80941 |
| 2021-11-10 | 23.55 | $26.13 | 64800 |
| 2021-11-09 | 23.31 | $26.30 | 131640 |
| 2021-11-08 | 23.24 | $25.97 | 95212 |
| 2021-11-05 | 23.52 | $25.94 | 78300 |
| 2021-11-04 | 24.01 | $25.75 | 134200 |
| 2021-11-03 | 24.79 | $25.78 | 113700 |
| 2021-11-02 | 25.61 | $25.86 | 119000 |
| 2021-11-01 | 26.20 | $26.13 | 102700 |
| 2021-10-29 | 26.16 | $26.14 | 128826 |
| 2021-10-28 | 26.14 | $25.93 | 89114 |
| 2021-10-27 | 26.52 | $25.75 | 76500 |
| 2021-10-26 | 27.26 | $25.54 | 100139 |
| 2021-10-25 | 28.22 | $25.36 | 82100 |
| 2021-10-22 | 29.46 | $25.29 | 77000 |
| 2021-10-21 | 30.97 | $25.37 | 70401 |
| 2021-10-20 | 32.53 | $25.41 | 111613 |
| 2021-10-19 | 33.85 | $25.51 | 73900 |
| 2021-10-18 | 35.25 | $25.45 | 68900 |
| 2021-10-15 | 36.65 | $25.45 | 54147 |
| 2021-10-14 | 37.94 | $25.62 | 71700 |
| 2021-10-13 | 39.35 | $25.49 | 67413 |
| 2021-10-12 | 40.84 | $25.34 | 103215 |
| 2021-10-11 | 42.46 | $25.33 | 94045 |
| 2021-10-08 | 44.50 | $25.28 | 100800 |
| 2021-10-07 | 46.64 | $25.43 | 121100 |
| 2021-10-06 | 49.03 | $25.24 | 310031 |
| 2021-10-05 | 51.55 | $25.68 | 101300 |
| 2021-10-04 | 53.31 | $25.74 | 113125 |
| 2021-10-01 | 55.16 | $26.05 | 89930 |
| 2021-09-30 | 57.03 | $25.75 | 305600 |
| 2021-09-29 | 59.15 | $26.00 | 116300 |
| 2021-09-28 | 61.35 | $25.59 | 321878 |
| 2021-09-27 | 63.66 | $26.37 | 120639 |
| 2021-09-24 | 64.83 | $26.49 | 99200 |
| 2021-09-23 | 65.68 | $26.56 | 88726 |
| 2021-09-22 | 66.39 | $26.59 | 75703 |
| 2021-09-21 | 67.19 | $26.48 | 65900 |
| 2021-09-20 | 68.09 | $26.36 | 100638 |
| 2021-09-17 | 69.12 | $26.38 | 92429 |
| 2021-09-16 | 70.20 | $26.39 | 230879 |
| 2021-09-15 | 71.22 | $27.12 | 144249 |
| 2021-09-14 | 71.31 | $26.81 | 212200 |
| 2021-09-13 | 71.53 | $26.51 | 123800 |
| 2021-09-10 | 71.83 | $26.58 | 88000 |
| 2021-09-09 | 71.95 | $26.66 | 92135 |
| 2021-09-08 | 72.07 | $26.54 | 85935 |
| 2021-09-07 | 72.25 | $26.41 | 67600 |
| 2021-09-03 | 72.47 | $26.53 | 84042 |
| 2021-09-02 | 72.48 | $26.56 | 111400 |
| 2021-09-01 | 72.35 | $26.51 | 92146 |
| 2021-08-31 | 72.25 | $26.43 | 133400 |
| 2021-08-30 | 72.15 | $26.33 | 80800 |
| 2021-08-27 | 72.09 | $26.23 | 134000 |
| 2021-08-26 | 72.02 | $26.23 | 93539 |
| 2021-08-25 | 71.99 | $26.21 | 112104 |
| 2021-08-24 | 71.92 | $26.28 | 59700 |
| 2021-08-23 | 71.56 | $26.40 | 72924 |
| 2021-08-20 | 71.13 | $26.35 | 75111 |
| 2021-08-19 | 70.67 | $26.37 | 60800 |
| 2021-08-18 | 70.19 | $26.20 | 60800 |
| 2021-08-17 | 69.48 | $26.31 | 107849 |
| 2021-08-16 | 68.69 | $26.47 | 70500 |
| 2021-08-13 | 67.86 | $26.24 | 80741 |
| 2021-08-12 | 67.01 | $26.10 | 50400 |
| 2021-08-11 | 66.12 | $26.06 | 114500 |
| 2021-08-10 | 65.19 | $26.08 | 124434 |
| 2021-08-09 | 64.18 | $26.19 | 115900 |
| 2021-08-06 | 63.08 | $26.43 | 100625 |
| 2021-08-05 | 61.71 | $26.55 | 110808 |
| 2021-08-04 | 60.11 | $26.64 | 86831 |
| 2021-08-03 | 58.42 | $26.43 | 173335 |
| 2021-08-02 | 56.64 | $26.61 | 97600 |
| 2021-07-30 | 54.76 | $26.31 | 116828 |
| 2021-07-29 | 52.79 | $26.38 | 82342 |
| 2021-07-28 | 50.72 | $26.46 | 110309 |
| 2021-07-27 | 48.54 | $26.09 | 120900 |
| 2021-07-26 | 46.25 | $26.12 | 107300 |
| 2021-07-23 | 43.79 | $26.15 | 120300 |
| 2021-07-22 | 41.16 | $26.33 | 143910 |
| 2021-07-21 | 38.40 | $25.96 | 100100 |
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